date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-01-02 09:30:00,48.22,48.36,47.93,48.02,45421.0,38.3439,38.4553,38.1133,38.1849,45421.0
2018-01-02 09:35:00,48.03,48.03,47.79,47.87,36737.0,38.1929,38.1929,38.002,38.0656,36737.0
2018-01-02 09:40:00,47.89,47.98,47.87,47.9,17933.0,38.0815,38.1531,38.0656,38.0895,17933.0
2018-01-02 09:45:00,47.91,47.91,47.71,47.74,43447.0,38.0974,38.0974,37.9384,37.9623,43447.0
2018-01-02 09:50:00,47.73,47.78,47.68,47.73,15342.0,37.9543,37.9941,37.9145,37.9543,15342.0
2018-01-02 09:55:00,47.73,47.77,47.72,47.74,16685.0,37.9543,37.9861,37.9463,37.9623,16685.0
2018-01-02 10:00:00,47.74,47.82,47.74,47.79,19161.0,37.9623,38.0259,37.9623,38.002,19161.0
2018-01-02 10:05:00,47.79,47.91,47.78,47.91,12200.0,38.002,38.0974,37.9941,38.0974,12200.0
2018-01-02 10:10:00,47.9,47.94,47.86,47.91,11497.0,38.0895,38.1213,38.0577,38.0974,11497.0
2018-01-02 10:15:00,47.91,47.97,47.91,47.92,13112.0,38.0974,38.1451,38.0974,38.1054,13112.0
2018-01-02 10:20:00,47.94,47.97,47.92,47.92,9101.0,38.1213,38.1451,38.1054,38.1054,9101.0
2018-01-02 10:25:00,47.91,47.94,47.89,47.94,6223.0,38.0974,38.1213,38.0815,38.1213,6223.0
2018-01-02 10:30:00,47.93,47.93,47.87,47.87,7175.0,38.1133,38.1133,38.0656,38.0656,7175.0
2018-01-02 10:35:00,47.89,47.92,47.82,47.88,9480.0,38.0815,38.1054,38.0259,38.0736,9480.0
2018-01-02 10:40:00,47.9,47.95,47.87,47.87,10960.0,38.0895,38.1292,38.0656,38.0656,10960.0
2018-01-02 10:45:00,47.87,47.94,47.87,47.89,9907.0,38.0656,38.1213,38.0656,38.0815,9907.0
2018-01-02 10:50:00,47.89,47.89,47.84,47.84,6780.0,38.0815,38.0815,38.0418,38.0418,6780.0
2018-01-02 10:55:00,47.83,47.83,47.8,47.83,5650.0,38.0338,38.0338,38.01,38.0338,5650.0
2018-01-02 11:00:00,47.82,47.85,47.79,47.79,13535.0,38.0259,38.0497,38.002,38.002,13535.0
2018-01-02 11:05:00,47.79,47.81,47.75,47.76,7410.0,38.002,38.0179,37.9702,37.9782,7410.0
2018-01-02 11:10:00,47.76,47.76,47.67,47.7,8350.0,37.9782,37.9782,37.9066,37.9304,8350.0
2018-01-02 11:15:00,47.69,47.7,47.66,47.67,10561.0,37.9225,37.9304,37.8986,37.9066,10561.0
2018-01-02 11:20:00,47.67,47.7,47.66,47.69,10060.0,37.9066,37.9304,37.8986,37.9225,10060.0
2018-01-02 11:25:00,47.69,47.72,47.64,47.66,19754.0,37.9225,37.9463,37.8827,37.8986,19754.0
2018-01-02 11:30:00,47.66,47.67,47.65,47.66,6987.0,37.8986,37.9066,37.8907,37.8986,6987.0
2018-01-02 11:35:00,47.66,47.68,47.64,47.65,10873.0,37.8986,37.9145,37.8827,37.8907,10873.0
2018-01-02 11:40:00,47.65,47.74,47.65,47.71,13152.0,37.8907,37.9623,37.8907,37.9384,13152.0
2018-01-02 11:45:00,47.7,47.71,47.69,47.7,7890.0,37.9304,37.9384,37.9225,37.9304,7890.0
2018-01-02 11:50:00,47.7,47.74,47.68,47.71,14116.0,37.9304,37.9623,37.9145,37.9384,14116.0
2018-01-02 11:55:00,47.72,47.75,47.7,47.73,15947.0,37.9463,37.9702,37.9304,37.9543,15947.0
2018-01-02 12:00:00,47.73,47.77,47.73,47.75,7675.0,37.9543,37.9861,37.9543,37.9702,7675.0
2018-01-02 12:05:00,47.75,47.76,47.7,47.71,4800.0,37.9702,37.9782,37.9304,37.9384,4800.0
2018-01-02 12:10:00,47.71,47.71,47.67,47.69,5772.0,37.9384,37.9384,37.9066,37.9225,5772.0
2018-01-02 12:15:00,47.69,47.69,47.65,47.67,14699.0,37.9225,37.9225,37.8907,37.9066,14699.0
2018-01-02 12:20:00,47.66,47.68,47.62,47.62,10947.0,37.8986,37.9145,37.8668,37.8668,10947.0
2018-01-02 12:25:00,47.61,47.63,47.59,47.63,4983.0,37.8589,37.8748,37.843,37.8748,4983.0
2018-01-02 12:30:00,47.62,47.64,47.58,47.59,11645.0,37.8668,37.8827,37.835,37.843,11645.0
2018-01-02 12:35:00,47.6,47.61,47.58,47.58,5981.0,37.8509,37.8589,37.835,37.835,5981.0
2018-01-02 12:40:00,47.58,47.59,47.53,47.56,10830.0,37.835,37.843,37.7953,37.8191,10830.0
2018-01-02 12:45:00,47.56,47.57,47.53,47.53,8167.0,37.8191,37.8271,37.7953,37.7953,8167.0
2018-01-02 12:50:00,47.53,47.54,47.52,47.53,11259.0,37.7953,37.8032,37.7873,37.7953,11259.0
2018-01-02 12:55:00,47.53,47.53,47.5,47.5,11385.0,37.7953,37.7953,37.7714,37.7714,11385.0
2018-01-02 13:00:00,47.5,47.52,47.5,47.52,5904.0,37.7714,37.7873,37.7714,37.7873,5904.0
2018-01-02 13:05:00,47.52,47.56,47.51,47.55,4300.0,37.7873,37.8191,37.7794,37.8112,4300.0
2018-01-02 13:10:00,47.56,47.59,47.55,47.58,2562.0,37.8191,37.843,37.8112,37.835,2562.0
2018-01-02 13:15:00,47.59,47.59,47.55,47.55,4690.0,37.843,37.843,37.8112,37.8112,4690.0
2018-01-02 13:20:00,47.56,47.56,47.54,47.54,6032.0,37.8191,37.8191,37.8032,37.8032,6032.0
2018-01-02 13:25:00,47.54,47.56,47.54,47.55,6081.0,37.8032,37.8191,37.8032,37.8112,6081.0
2018-01-02 13:30:00,47.56,47.58,47.55,47.58,15169.0,37.8191,37.835,37.8112,37.835,15169.0
2018-01-02 13:35:00,47.58,47.62,47.57,47.62,60194.0,37.835,37.8668,37.8271,37.8668,60194.0
2018-01-02 13:40:00,47.61,47.69,47.6,47.66,38746.0,37.8589,37.9225,37.8509,37.8986,38746.0
2018-01-02 13:45:00,47.66,47.69,47.66,47.69,6986.0,37.8986,37.9225,37.8986,37.9225,6986.0
2018-01-02 13:50:00,47.69,47.69,47.64,47.68,9800.0,37.9225,37.9225,37.8827,37.9145,9800.0
2018-01-02 13:55:00,47.69,47.7,47.65,47.68,18546.0,37.9225,37.9304,37.8907,37.9145,18546.0
2018-01-02 14:00:00,47.68,47.69,47.66,47.66,7889.0,37.9145,37.9225,37.8986,37.8986,7889.0
2018-01-02 14:05:00,47.66,47.67,47.64,47.66,9763.0,37.8986,37.9066,37.8827,37.8986,9763.0
2018-01-02 14:10:00,47.66,47.68,47.63,47.65,43309.0,37.8986,37.9145,37.8748,37.8907,43309.0
2018-01-02 14:15:00,47.65,47.66,47.62,47.63,15802.0,37.8907,37.8986,37.8668,37.8748,15802.0
2018-01-02 14:20:00,47.63,47.63,47.6,47.61,8239.0,37.8748,37.8748,37.8509,37.8589,8239.0
2018-01-02 14:25:00,47.61,47.63,47.58,47.63,19372.0,37.8589,37.8748,37.835,37.8748,19372.0
2018-01-02 14:30:00,47.62,47.67,47.62,47.66,16336.0,37.8668,37.9066,37.8668,37.8986,16336.0
2018-01-02 14:35:00,47.65,47.66,47.6,47.61,27435.0,37.8907,37.8986,37.8509,37.8589,27435.0
2018-01-02 14:40:00,47.61,47.61,47.57,47.61,15117.0,37.8589,37.8589,37.8271,37.8589,15117.0
2018-01-02 14:45:00,47.61,47.64,47.61,47.64,17671.0,37.8589,37.8827,37.8589,37.8827,17671.0
2018-01-02 14:50:00,47.63,47.64,47.61,47.61,10670.0,37.8748,37.8827,37.8589,37.8589,10670.0
2018-01-02 14:55:00,47.62,47.67,47.61,47.66,23120.0,37.8668,37.9066,37.8589,37.8986,23120.0
2018-01-02 15:00:00,47.67,47.74,47.67,47.73,46956.0,37.9066,37.9623,37.9066,37.9543,46956.0
2018-01-02 15:05:00,47.73,47.8,47.71,47.8,26993.0,37.9543,38.01,37.9384,38.01,26993.0
2018-01-02 15:10:00,47.8,47.8,47.76,47.77,20978.0,38.01,38.01,37.9782,37.9861,20978.0
2018-01-02 15:15:00,47.77,47.77,47.73,47.77,32872.0,37.9861,37.9861,37.9543,37.9861,32872.0
2018-01-02 15:20:00,47.76,47.76,47.72,47.73,21410.0,37.9782,37.9782,37.9463,37.9543,21410.0
2018-01-02 15:25:00,47.73,47.76,47.72,47.75,36232.0,37.9543,37.9782,37.9463,37.9702,36232.0
2018-01-02 15:30:00,47.75,47.75,47.7,47.7,28758.0,37.9702,37.9702,37.9304,37.9304,28758.0
2018-01-02 15:35:00,47.71,47.76,47.69,47.74,60928.0,37.9384,37.9782,37.9225,37.9623,60928.0
2018-01-02 15:40:00,47.74,47.75,47.68,47.72,65583.0,37.9623,37.9702,37.9145,37.9463,65583.0
2018-01-02 15:45:00,47.72,47.75,47.71,47.74,47051.0,37.9463,37.9702,37.9384,37.9623,47051.0
2018-01-02 15:50:00,47.74,47.81,47.73,47.8,74409.0,37.9623,38.0179,37.9543,38.01,74409.0
2018-01-02 15:55:00,47.81,47.87,47.74,47.87,242067.0,38.0179,38.0656,37.9623,38.0656,242067.0
2018-01-03 09:30:00,47.57,47.76,47.57,47.7,75085.0,37.8271,37.9782,37.8271,37.9304,75085.0
2018-01-03 09:35:00,47.7,47.89,47.7,47.88,35217.0,37.9304,38.0815,37.9304,38.0736,35217.0
2018-01-03 09:40:00,47.89,48.03,47.89,47.9,86449.0,38.0815,38.1929,38.0815,38.0895,86449.0
2018-01-03 09:45:00,47.91,48.0,47.89,47.93,76936.0,38.0974,38.169,38.0815,38.1133,76936.0
2018-01-03 09:50:00,47.94,47.97,47.9,47.96,64436.0,38.1213,38.1451,38.0895,38.1372,64436.0
2018-01-03 09:55:00,47.97,47.98,47.86,47.9,42649.0,38.1451,38.1531,38.0577,38.0895,42649.0
2018-01-03 10:00:00,47.89,47.92,47.84,47.87,22396.0,38.0815,38.1054,38.0418,38.0656,22396.0
2018-01-03 10:05:00,47.87,47.9,47.86,47.88,35446.0,38.0656,38.0895,38.0577,38.0736,35446.0
2018-01-03 10:10:00,47.88,47.93,47.87,47.91,38524.0,38.0736,38.1133,38.0656,38.0974,38524.0
2018-01-03 10:15:00,47.91,47.92,47.88,47.9,125677.0,38.0974,38.1054,38.0736,38.0895,125677.0
2018-01-03 10:20:00,47.9,47.93,47.84,47.89,81529.0,38.0895,38.1133,38.0418,38.0815,81529.0
2018-01-03 10:25:00,47.9,47.95,47.89,47.91,34832.0,38.0895,38.1292,38.0815,38.0974,34832.0
2018-01-03 10:30:00,47.9,48.02,47.89,47.96,44128.0,38.0895,38.1849,38.0815,38.1372,44128.0
2018-01-03 10:35:00,47.97,47.97,47.88,47.9,67286.0,38.1451,38.1451,38.0736,38.0895,67286.0
2018-01-03 10:40:00,47.91,47.93,47.87,47.89,26045.0,38.0974,38.1133,38.0656,38.0815,26045.0
2018-01-03 10:45:00,47.89,47.92,47.87,47.91,40020.0,38.0815,38.1054,38.0656,38.0974,40020.0
2018-01-03 10:50:00,47.91,47.91,47.89,47.89,124483.0,38.0974,38.0974,38.0815,38.0815,124483.0
2018-01-03 10:55:00,47.9,47.91,47.88,47.89,49151.0,38.0895,38.0974,38.0736,38.0815,49151.0
2018-01-03 11:00:00,47.88,47.9,47.86,47.88,91196.0,38.0736,38.0895,38.0577,38.0736,91196.0
2018-01-03 11:05:00,47.88,47.91,47.86,47.89,186688.0,38.0736,38.0974,38.0577,38.0815,186688.0
2018-01-03 11:10:00,47.89,47.91,47.84,47.84,57822.0,38.0815,38.0974,38.0418,38.0418,57822.0
2018-01-03 11:15:00,47.85,47.9,47.84,47.9,37943.0,38.0497,38.0895,38.0418,38.0895,37943.0
2018-01-03 11:20:00,47.9,47.9,47.87,47.88,43433.0,38.0895,38.0895,38.0656,38.0736,43433.0
2018-01-03 11:25:00,47.88,47.93,47.88,47.93,36259.0,38.0736,38.1133,38.0736,38.1133,36259.0
2018-01-03 11:30:00,47.92,47.94,47.91,47.94,29798.0,38.1054,38.1213,38.0974,38.1213,29798.0
2018-01-03 11:35:00,47.94,47.98,47.93,47.96,42100.0,38.1213,38.1531,38.1133,38.1372,42100.0
2018-01-03 11:40:00,47.96,47.97,47.92,47.94,27573.0,38.1372,38.1451,38.1054,38.1213,27573.0
2018-01-03 11:45:00,47.94,47.95,47.9,47.94,34618.0,38.1213,38.1292,38.0895,38.1213,34618.0
2018-01-03 11:50:00,47.93,47.94,47.9,47.91,24372.0,38.1133,38.1213,38.0895,38.0974,24372.0
2018-01-03 11:55:00,47.91,47.99,47.91,47.93,47972.0,38.0974,38.161,38.0974,38.1133,47972.0
2018-01-03 12:00:00,47.94,47.94,47.88,47.89,46487.0,38.1213,38.1213,38.0736,38.0815,46487.0
2018-01-03 12:05:00,47.9,47.92,47.88,47.88,50644.0,38.0895,38.1054,38.0736,38.0736,50644.0
2018-01-03 12:10:00,47.88,47.91,47.87,47.88,41415.0,38.0736,38.0974,38.0656,38.0736,41415.0
2018-01-03 12:15:00,47.87,47.92,47.87,47.88,183484.0,38.0656,38.1054,38.0656,38.0736,183484.0
2018-01-03 12:20:00,47.88,47.88,47.71,47.73,95648.0,38.0736,38.0736,37.9384,37.9543,95648.0
2018-01-03 12:25:00,47.74,47.75,47.66,47.68,83414.0,37.9623,37.9702,37.8986,37.9145,83414.0
2018-01-03 12:30:00,47.68,47.69,47.57,47.58,46130.0,37.9145,37.9225,37.8271,37.835,46130.0
2018-01-03 12:35:00,47.58,47.59,47.48,47.48,28161.0,37.835,37.843,37.7555,37.7555,28161.0
2018-01-03 12:40:00,47.48,47.54,47.47,47.54,23630.0,37.7555,37.8032,37.7476,37.8032,23630.0
2018-01-03 12:45:00,47.55,47.64,47.54,47.61,42029.0,37.8112,37.8827,37.8032,37.8589,42029.0
2018-01-03 12:50:00,47.61,47.66,47.6,47.65,31759.0,37.8589,37.8986,37.8509,37.8907,31759.0
2018-01-03 12:55:00,47.66,47.67,47.6,47.65,28133.0,37.8986,37.9066,37.8509,37.8907,28133.0
2018-01-03 13:00:00,47.66,47.66,47.52,47.52,18187.0,37.8986,37.8986,37.7873,37.7873,18187.0
2018-01-03 13:05:00,47.53,47.54,47.51,47.52,18153.0,37.7953,37.8032,37.7794,37.7873,18153.0
2018-01-03 13:10:00,47.52,47.52,47.45,47.49,23129.0,37.7873,37.7873,37.7316,37.7635,23129.0
2018-01-03 13:15:00,47.49,47.51,47.46,47.48,16025.0,37.7635,37.7794,37.7396,37.7555,16025.0
2018-01-03 13:20:00,47.48,47.5,47.47,47.47,15123.0,37.7555,37.7714,37.7476,37.7476,15123.0
2018-01-03 13:25:00,47.47,47.48,47.44,47.45,12975.0,37.7476,37.7555,37.7237,37.7316,12975.0
2018-01-03 13:30:00,47.45,47.47,47.43,47.43,14879.0,37.7316,37.7476,37.7157,37.7157,14879.0
2018-01-03 13:35:00,47.44,47.56,47.43,47.56,34661.0,37.7237,37.8191,37.7157,37.8191,34661.0
2018-01-03 13:40:00,47.55,47.58,47.54,47.58,18219.0,37.8112,37.835,37.8032,37.835,18219.0
2018-01-03 13:45:00,47.57,47.7,47.56,47.66,31626.0,37.8271,37.9304,37.8191,37.8986,31626.0
2018-01-03 13:50:00,47.65,47.68,47.63,47.66,18924.0,37.8907,37.9145,37.8748,37.8986,18924.0
2018-01-03 13:55:00,47.66,47.68,47.64,47.67,20580.0,37.8986,37.9145,37.8827,37.9066,20580.0
2018-01-03 14:00:00,47.65,47.67,47.56,47.61,24539.0,37.8907,37.9066,37.8191,37.8589,24539.0
2018-01-03 14:05:00,47.6,47.69,47.59,47.69,25758.0,37.8509,37.9225,37.843,37.9225,25758.0
2018-01-03 14:10:00,47.68,47.7,47.62,47.62,22718.0,37.9145,37.9304,37.8668,37.8668,22718.0
2018-01-03 14:15:00,47.62,47.64,47.59,47.59,15035.0,37.8668,37.8827,37.843,37.843,15035.0
2018-01-03 14:20:00,47.6,47.63,47.57,47.59,9578.0,37.8509,37.8748,37.8271,37.843,9578.0
2018-01-03 14:25:00,47.59,47.63,47.57,47.61,15367.0,37.843,37.8748,37.8271,37.8589,15367.0
2018-01-03 14:30:00,47.6,47.65,47.59,47.65,17912.0,37.8509,37.8907,37.843,37.8907,17912.0
2018-01-03 14:35:00,47.65,47.71,47.62,47.69,27134.0,37.8907,37.9384,37.8668,37.9225,27134.0
2018-01-03 14:40:00,47.7,47.71,47.66,47.68,25913.0,37.9304,37.9384,37.8986,37.9145,25913.0
2018-01-03 14:45:00,47.68,47.7,47.67,47.67,11219.0,37.9145,37.9304,37.9066,37.9066,11219.0
2018-01-03 14:50:00,47.67,47.69,47.64,47.67,15396.0,37.9066,37.9225,37.8827,37.9066,15396.0
2018-01-03 14:55:00,47.67,47.67,47.64,47.64,16616.0,37.9066,37.9066,37.8827,37.8827,16616.0
2018-01-03 15:00:00,47.65,47.65,47.6,47.6,12210.0,37.8907,37.8907,37.8509,37.8509,12210.0
2018-01-03 15:05:00,47.61,47.62,47.57,47.61,35330.0,37.8589,37.8668,37.8271,37.8589,35330.0
2018-01-03 15:10:00,47.61,47.61,47.55,47.58,84720.0,37.8589,37.8589,37.8112,37.835,84720.0
2018-01-03 15:15:00,47.58,47.58,47.5,47.51,41251.0,37.835,37.835,37.7714,37.7794,41251.0
2018-01-03 15:20:00,47.51,47.52,47.46,47.46,31527.0,37.7794,37.7873,37.7396,37.7396,31527.0
2018-01-03 15:25:00,47.47,47.47,47.43,47.44,50143.0,37.7476,37.7476,37.7157,37.7237,50143.0
2018-01-03 15:30:00,47.45,47.55,47.44,47.55,41321.0,37.7316,37.8112,37.7237,37.8112,41321.0
2018-01-03 15:35:00,47.55,47.56,47.5,47.54,59989.0,37.8112,37.8191,37.7714,37.8032,59989.0
2018-01-03 15:40:00,47.54,47.54,47.51,47.51,28803.0,37.8032,37.8032,37.7794,37.7794,28803.0
2018-01-03 15:45:00,47.52,47.57,47.51,47.51,63445.0,37.7873,37.8271,37.7794,37.7794,63445.0
2018-01-03 15:50:00,47.51,47.52,47.48,47.52,75431.0,37.7794,37.7873,37.7555,37.7873,75431.0
2018-01-03 15:55:00,47.51,47.54,47.48,47.49,184868.0,37.7794,37.8032,37.7555,37.7635,184868.0
2018-01-04 09:30:00,47.3,47.5,47.25,47.45,50522.0,37.6124,37.7714,37.5726,37.7316,50522.0
2018-01-04 09:35:00,47.45,47.59,47.43,47.55,30040.0,37.7316,37.843,37.7157,37.8112,30040.0
2018-01-04 09:40:00,47.55,47.66,47.54,47.61,28735.0,37.8112,37.8986,37.8032,37.8589,28735.0
2018-01-04 09:45:00,47.6,47.67,47.6,47.62,10992.0,37.8509,37.9066,37.8509,37.8668,10992.0
2018-01-04 09:50:00,47.62,47.62,47.56,47.57,10480.0,37.8668,37.8668,37.8191,37.8271,10480.0
2018-01-04 09:55:00,47.58,47.71,47.58,47.68,21794.0,37.835,37.9384,37.835,37.9145,21794.0
2018-01-04 10:00:00,47.68,47.69,47.63,47.67,12670.0,37.9145,37.9225,37.8748,37.9066,12670.0
2018-01-04 10:05:00,47.66,47.81,47.66,47.81,36933.0,37.8986,38.0179,37.8986,38.0179,36933.0
2018-01-04 10:10:00,47.81,47.81,47.71,47.73,26184.0,38.0179,38.0179,37.9384,37.9543,26184.0
2018-01-04 10:15:00,47.74,47.75,47.69,47.7,8373.0,37.9623,37.9702,37.9225,37.9304,8373.0
2018-01-04 10:20:00,47.7,47.77,47.69,47.76,122083.0,37.9304,37.9861,37.9225,37.9782,122083.0
2018-01-04 10:25:00,47.75,47.77,47.72,47.76,29993.0,37.9702,37.9861,37.9463,37.9782,29993.0
2018-01-04 10:30:00,47.76,47.79,47.74,47.76,34550.0,37.9782,38.002,37.9623,37.9782,34550.0
2018-01-04 10:35:00,47.75,47.78,47.74,47.78,35967.0,37.9702,37.9941,37.9623,37.9941,35967.0
2018-01-04 10:40:00,47.77,47.8,47.76,47.8,9425.0,37.9861,38.01,37.9782,38.01,9425.0
2018-01-04 10:45:00,47.8,47.81,47.77,47.79,11831.0,38.01,38.0179,37.9861,38.002,11831.0
2018-01-04 10:50:00,47.78,47.81,47.78,47.79,19447.0,37.9941,38.0179,37.9941,38.002,19447.0
2018-01-04 10:55:00,47.79,47.84,47.79,47.83,10409.0,38.002,38.0418,38.002,38.0338,10409.0
2018-01-04 11:00:00,47.83,47.85,47.81,47.83,9135.0,38.0338,38.0497,38.0179,38.0338,9135.0
2018-01-04 11:05:00,47.83,47.84,47.82,47.84,7658.0,38.0338,38.0418,38.0259,38.0418,7658.0
2018-01-04 11:10:00,47.84,47.86,47.82,47.83,23019.0,38.0418,38.0577,38.0259,38.0338,23019.0
2018-01-04 11:15:00,47.82,47.82,47.76,47.79,22084.0,38.0259,38.0259,37.9782,38.002,22084.0
2018-01-04 11:20:00,47.79,47.79,47.77,47.78,19106.0,38.002,38.002,37.9861,37.9941,19106.0
2018-01-04 11:25:00,47.78,47.78,47.73,47.74,12484.0,37.9941,37.9941,37.9543,37.9623,12484.0
2018-01-04 11:30:00,47.75,47.75,47.71,47.72,14715.0,37.9702,37.9702,37.9384,37.9463,14715.0
2018-01-04 11:35:00,47.72,47.75,47.71,47.71,40631.0,37.9463,37.9702,37.9384,37.9384,40631.0
2018-01-04 11:40:00,47.71,47.73,47.7,47.72,72407.0,37.9384,37.9543,37.9304,37.9463,72407.0
2018-01-04 11:45:00,47.73,47.73,47.67,47.67,47465.0,37.9543,37.9543,37.9066,37.9066,47465.0
2018-01-04 11:50:00,47.67,47.69,47.66,47.68,10694.0,37.9066,37.9225,37.8986,37.9145,10694.0
2018-01-04 11:55:00,47.68,47.69,47.67,47.69,7440.0,37.9145,37.9225,37.9066,37.9225,7440.0
2018-01-04 12:00:00,47.69,47.73,47.68,47.7,156574.0,37.9225,37.9543,37.9145,37.9304,156574.0
2018-01-04 12:05:00,47.7,47.71,47.67,47.71,19328.0,37.9304,37.9384,37.9066,37.9384,19328.0
2018-01-04 12:10:00,47.7,47.71,47.67,47.71,11491.0,37.9304,37.9384,37.9066,37.9384,11491.0
2018-01-04 12:15:00,47.7,47.71,47.69,47.7,11836.0,37.9304,37.9384,37.9225,37.9304,11836.0
2018-01-04 12:20:00,47.69,47.7,47.67,47.68,36100.0,37.9225,37.9304,37.9066,37.9145,36100.0
2018-01-04 12:25:00,47.67,47.68,47.67,47.68,11394.0,37.9066,37.9145,37.9066,37.9145,11394.0
2018-01-04 12:30:00,47.66,47.68,47.65,47.68,17167.0,37.8986,37.9145,37.8907,37.9145,17167.0
2018-01-04 12:35:00,47.67,47.71,47.67,47.7,13222.0,37.9066,37.9384,37.9066,37.9304,13222.0
2018-01-04 12:40:00,47.7,47.71,47.69,47.7,21502.0,37.9304,37.9384,37.9225,37.9304,21502.0
2018-01-04 12:45:00,47.7,47.73,47.69,47.73,16711.0,37.9304,37.9543,37.9225,37.9543,16711.0
2018-01-04 12:50:00,47.73,47.77,47.72,47.76,12954.0,37.9543,37.9861,37.9463,37.9782,12954.0
2018-01-04 12:55:00,47.76,47.79,47.74,47.78,16653.0,37.9782,38.002,37.9623,37.9941,16653.0
2018-01-04 13:00:00,47.78,47.79,47.71,47.73,14756.0,37.9941,38.002,37.9384,37.9543,14756.0
2018-01-04 13:05:00,47.74,47.75,47.73,47.73,8784.0,37.9623,37.9702,37.9543,37.9543,8784.0
2018-01-04 13:10:00,47.73,47.76,47.73,47.73,8063.0,37.9543,37.9782,37.9543,37.9543,8063.0
2018-01-04 13:15:00,47.73,47.74,47.73,47.73,2500.0,37.9543,37.9623,37.9543,37.9543,2500.0
2018-01-04 13:20:00,47.73,47.74,47.7,47.73,23760.0,37.9543,37.9623,37.9304,37.9543,23760.0
2018-01-04 13:25:00,47.73,47.74,47.72,47.73,9830.0,37.9543,37.9623,37.9463,37.9543,9830.0
2018-01-04 13:30:00,47.73,47.74,47.73,47.73,10170.0,37.9543,37.9623,37.9543,37.9543,10170.0
2018-01-04 13:35:00,47.73,47.74,47.73,47.73,3898.0,37.9543,37.9623,37.9543,37.9543,3898.0
2018-01-04 13:40:00,47.73,47.73,47.66,47.66,91799.0,37.9543,37.9543,37.8986,37.8986,91799.0
2018-01-04 13:45:00,47.66,47.67,47.6,47.6,6829.0,37.8986,37.9066,37.8509,37.8509,6829.0
2018-01-04 13:50:00,47.59,47.59,47.52,47.53,6572.0,37.843,37.843,37.7873,37.7953,6572.0
2018-01-04 13:55:00,47.52,47.54,47.48,47.54,23434.0,37.7873,37.8032,37.7555,37.8032,23434.0
2018-01-04 14:00:00,47.53,47.53,47.48,47.48,13904.0,37.7953,37.7953,37.7555,37.7555,13904.0
2018-01-04 14:05:00,47.48,47.51,47.48,47.49,13901.0,37.7555,37.7794,37.7555,37.7635,13901.0
2018-01-04 14:10:00,47.48,47.49,47.45,47.48,12158.0,37.7555,37.7635,37.7316,37.7555,12158.0
2018-01-04 14:15:00,47.48,47.56,47.47,47.54,23002.0,37.7555,37.8191,37.7476,37.8032,23002.0
2018-01-04 14:20:00,47.53,47.53,47.44,47.45,18037.0,37.7953,37.7953,37.7237,37.7316,18037.0
2018-01-04 14:25:00,47.44,47.45,47.39,47.42,14965.0,37.7237,37.7316,37.6839,37.7078,14965.0
2018-01-04 14:30:00,47.41,47.45,47.4,47.45,16299.0,37.6998,37.7316,37.6919,37.7316,16299.0
2018-01-04 14:35:00,47.44,47.45,47.35,47.39,35530.0,37.7237,37.7316,37.6521,37.6839,35530.0
2018-01-04 14:40:00,47.39,47.39,47.32,47.34,15146.0,37.6839,37.6839,37.6283,37.6442,15146.0
2018-01-04 14:45:00,47.34,47.38,47.31,47.34,17196.0,37.6442,37.676,37.6203,37.6442,17196.0
2018-01-04 14:50:00,47.33,47.33,47.29,47.3,16891.0,37.6362,37.6362,37.6044,37.6124,16891.0
2018-01-04 14:55:00,47.31,47.32,47.29,47.3,9474.0,37.6203,37.6283,37.6044,37.6124,9474.0
2018-01-04 15:00:00,47.3,47.31,47.23,47.24,23371.0,37.6124,37.6203,37.5567,37.5647,23371.0
2018-01-04 15:05:00,47.24,47.27,47.21,47.22,32001.0,37.5647,37.5885,37.5408,37.5488,32001.0
2018-01-04 15:10:00,47.23,47.23,47.16,47.16,11825.0,37.5567,37.5567,37.501,37.501,11825.0
2018-01-04 15:15:00,47.16,47.2,47.15,47.18,22569.0,37.501,37.5329,37.4931,37.5169,22569.0
2018-01-04 15:20:00,47.18,47.18,47.07,47.09,31833.0,37.5169,37.5169,37.4295,37.4454,31833.0
2018-01-04 15:25:00,47.09,47.12,47.05,47.07,36962.0,37.4454,37.4692,37.4136,37.4295,36962.0
2018-01-04 15:30:00,47.07,47.11,47.06,47.11,26932.0,37.4295,37.4613,37.4215,37.4613,26932.0
2018-01-04 15:35:00,47.11,47.11,47.03,47.09,35762.0,37.4613,37.4613,37.3977,37.4454,35762.0
2018-01-04 15:40:00,47.08,47.09,47.05,47.06,27053.0,37.4374,37.4454,37.4136,37.4215,27053.0
2018-01-04 15:45:00,47.07,47.13,47.06,47.09,173709.0,37.4295,37.4772,37.4215,37.4454,173709.0
2018-01-04 15:50:00,47.08,47.18,47.08,47.18,111759.0,37.4374,37.5169,37.4374,37.5169,111759.0
2018-01-04 15:55:00,47.18,47.18,47.1,47.11,162123.0,37.5169,37.5169,37.4533,37.4613,162123.0
2018-01-05 09:30:00,47.18,47.35,47.12,47.16,34345.0,37.5169,37.6521,37.4692,37.501,34345.0
2018-01-05 09:35:00,47.18,47.23,47.08,47.1,33820.0,37.5169,37.5567,37.4374,37.4533,33820.0
2018-01-05 09:40:00,47.11,47.16,47.09,47.15,26032.0,37.4613,37.501,37.4454,37.4931,26032.0
2018-01-05 09:45:00,47.16,47.17,47.07,47.12,77248.0,37.501,37.509,37.4295,37.4692,77248.0
2018-01-05 09:50:00,47.11,47.15,47.06,47.09,33957.0,37.4613,37.4931,37.4215,37.4454,33957.0
2018-01-05 09:55:00,47.09,47.1,47.02,47.05,78609.0,37.4454,37.4533,37.3897,37.4136,78609.0
2018-01-05 10:00:00,47.05,47.08,47.04,47.05,85909.0,37.4136,37.4374,37.4056,37.4136,85909.0
2018-01-05 10:05:00,47.05,47.14,47.04,47.11,71173.0,37.4136,37.4851,37.4056,37.4613,71173.0
2018-01-05 10:10:00,47.11,47.16,47.08,47.15,41166.0,37.4613,37.501,37.4374,37.4931,41166.0
2018-01-05 10:15:00,47.15,47.16,47.11,47.12,20929.0,37.4931,37.501,37.4613,37.4692,20929.0
2018-01-05 10:20:00,47.12,47.13,47.01,47.02,38053.0,37.4692,37.4772,37.3818,37.3897,38053.0
2018-01-05 10:25:00,47.02,47.02,46.81,46.84,44227.0,37.3897,37.3897,37.2227,37.2466,44227.0
2018-01-05 10:30:00,46.84,46.86,46.76,46.78,56312.0,37.2466,37.2625,37.183,37.1989,56312.0
2018-01-05 10:35:00,46.79,46.84,46.77,46.8,36755.0,37.2068,37.2466,37.1909,37.2148,36755.0
2018-01-05 10:40:00,46.8,46.8,46.7,46.72,31147.0,37.2148,37.2148,37.1353,37.1512,31147.0
2018-01-05 10:45:00,46.71,46.72,46.63,46.71,22835.0,37.1432,37.1512,37.0796,37.1432,22835.0
2018-01-05 10:50:00,46.72,46.77,46.69,46.71,31141.0,37.1512,37.1909,37.1273,37.1432,31141.0
2018-01-05 10:55:00,46.7,46.71,46.65,46.66,31017.0,37.1353,37.1432,37.0955,37.1034,31017.0
2018-01-05 11:00:00,46.66,46.73,46.65,46.73,14736.0,37.1034,37.1591,37.0955,37.1591,14736.0
2018-01-05 11:05:00,46.75,46.78,46.73,46.74,16509.0,37.175,37.1989,37.1591,37.1671,16509.0
2018-01-05 11:10:00,46.73,46.74,46.7,46.72,11076.0,37.1591,37.1671,37.1353,37.1512,11076.0
2018-01-05 11:15:00,46.72,46.73,46.66,46.68,24596.0,37.1512,37.1591,37.1034,37.1194,24596.0
2018-01-05 11:20:00,46.68,46.69,46.66,46.69,17850.0,37.1194,37.1273,37.1034,37.1273,17850.0
2018-01-05 11:25:00,46.7,46.72,46.66,46.66,11973.0,37.1353,37.1512,37.1034,37.1034,11973.0
2018-01-05 11:30:00,46.66,46.72,46.66,46.72,15949.0,37.1034,37.1512,37.1034,37.1512,15949.0
2018-01-05 11:35:00,46.72,46.72,46.67,46.71,14840.0,37.1512,37.1512,37.1114,37.1432,14840.0
2018-01-05 11:40:00,46.72,46.73,46.7,46.71,8684.0,37.1512,37.1591,37.1353,37.1432,8684.0
2018-01-05 11:45:00,46.7,46.75,46.7,46.74,17209.0,37.1353,37.175,37.1353,37.1671,17209.0
2018-01-05 11:50:00,46.75,46.76,46.69,46.7,10767.0,37.175,37.183,37.1273,37.1353,10767.0
2018-01-05 11:55:00,46.7,46.71,46.65,46.68,13421.0,37.1353,37.1432,37.0955,37.1194,13421.0
2018-01-05 12:00:00,46.68,46.72,46.66,46.72,14730.0,37.1194,37.1512,37.1034,37.1512,14730.0
2018-01-05 12:05:00,46.71,46.75,46.71,46.73,14253.0,37.1432,37.175,37.1432,37.1591,14253.0
2018-01-05 12:10:00,46.73,46.81,46.72,46.81,16727.0,37.1591,37.2227,37.1512,37.2227,16727.0
2018-01-05 12:15:00,46.8,46.83,46.79,46.83,22980.0,37.2148,37.2386,37.2068,37.2386,22980.0
2018-01-05 12:20:00,46.83,46.84,46.78,46.8,24344.0,37.2386,37.2466,37.1989,37.2148,24344.0
2018-01-05 12:25:00,46.8,46.85,46.77,46.82,39230.0,37.2148,37.2545,37.1909,37.2307,39230.0
2018-01-05 12:30:00,46.82,46.83,46.77,46.78,15455.0,37.2307,37.2386,37.1909,37.1989,15455.0
2018-01-05 12:35:00,46.78,46.85,46.77,46.85,15213.0,37.1989,37.2545,37.1909,37.2545,15213.0
2018-01-05 12:40:00,46.87,46.9,46.83,46.89,13085.0,37.2704,37.2943,37.2386,37.2863,13085.0
2018-01-05 12:45:00,46.88,46.9,46.83,46.86,12809.0,37.2784,37.2943,37.2386,37.2625,12809.0
2018-01-05 12:50:00,46.86,46.9,46.84,46.9,8225.0,37.2625,37.2943,37.2466,37.2943,8225.0
2018-01-05 12:55:00,46.9,46.92,46.84,46.88,13780.0,37.2943,37.3102,37.2466,37.2784,13780.0
2018-01-05 13:00:00,46.88,46.9,46.87,46.89,7451.0,37.2784,37.2943,37.2704,37.2863,7451.0
2018-01-05 13:05:00,46.89,46.94,46.88,46.91,16567.0,37.2863,37.3261,37.2784,37.3022,16567.0
2018-01-05 13:10:00,46.92,46.93,46.9,46.91,8247.0,37.3102,37.3182,37.2943,37.3022,8247.0
2018-01-05 13:15:00,46.91,46.91,46.87,46.87,13204.0,37.3022,37.3022,37.2704,37.2704,13204.0
2018-01-05 13:20:00,46.88,46.88,46.79,46.8,39629.0,37.2784,37.2784,37.2068,37.2148,39629.0
2018-01-05 13:25:00,46.8,46.8,46.77,46.79,17454.0,37.2148,37.2148,37.1909,37.2068,17454.0
2018-01-05 13:30:00,46.8,46.84,46.78,46.84,15236.0,37.2148,37.2466,37.1989,37.2466,15236.0
2018-01-05 13:35:00,46.84,46.85,46.79,46.79,15205.0,37.2466,37.2545,37.2068,37.2068,15205.0
2018-01-05 13:40:00,46.8,46.85,46.8,46.84,6843.0,37.2148,37.2545,37.2148,37.2466,6843.0
2018-01-05 13:45:00,46.85,46.88,46.83,46.85,15354.0,37.2545,37.2784,37.2386,37.2545,15354.0
2018-01-05 13:50:00,46.84,46.85,46.81,46.84,19367.0,37.2466,37.2545,37.2227,37.2466,19367.0
2018-01-05 13:55:00,46.84,46.84,46.81,46.81,11847.0,37.2466,37.2466,37.2227,37.2227,11847.0
2018-01-05 14:00:00,46.82,46.82,46.78,46.81,20501.0,37.2307,37.2307,37.1989,37.2227,20501.0
2018-01-05 14:05:00,46.81,46.82,46.8,46.82,9109.0,37.2227,37.2307,37.2148,37.2307,9109.0
2018-01-05 14:10:00,46.82,46.88,46.82,46.86,20703.0,37.2307,37.2784,37.2307,37.2625,20703.0
2018-01-05 14:15:00,46.85,46.86,46.83,46.85,12847.0,37.2545,37.2625,37.2386,37.2545,12847.0
2018-01-05 14:20:00,46.85,46.9,46.85,46.89,15950.0,37.2545,37.2943,37.2545,37.2863,15950.0
2018-01-05 14:25:00,46.89,46.91,46.88,46.91,5909.0,37.2863,37.3022,37.2784,37.3022,5909.0
2018-01-05 14:30:00,46.91,46.91,46.85,46.87,20880.0,37.3022,37.3022,37.2545,37.2704,20880.0
2018-01-05 14:35:00,46.87,46.87,46.83,46.87,27146.0,37.2704,37.2704,37.2386,37.2704,27146.0
2018-01-05 14:40:00,46.87,46.88,46.77,46.8,126632.0,37.2704,37.2784,37.1909,37.2148,126632.0
2018-01-05 14:45:00,46.8,46.82,46.77,46.8,23365.0,37.2148,37.2307,37.1909,37.2148,23365.0
2018-01-05 14:50:00,46.8,46.88,46.8,46.84,19980.0,37.2148,37.2784,37.2148,37.2466,19980.0
2018-01-05 14:55:00,46.84,46.88,46.83,46.87,16535.0,37.2466,37.2784,37.2386,37.2704,16535.0
2018-01-05 15:00:00,46.87,46.87,46.79,46.81,41770.0,37.2704,37.2704,37.2068,37.2227,41770.0
2018-01-05 15:05:00,46.81,46.86,46.81,46.84,16675.0,37.2227,37.2625,37.2227,37.2466,16675.0
2018-01-05 15:10:00,46.84,46.87,46.82,46.84,36798.0,37.2466,37.2704,37.2307,37.2466,36798.0
2018-01-05 15:15:00,46.83,46.88,46.82,46.88,20228.0,37.2386,37.2784,37.2307,37.2784,20228.0
2018-01-05 15:20:00,46.88,46.88,46.84,46.87,17117.0,37.2784,37.2784,37.2466,37.2704,17117.0
2018-01-05 15:25:00,46.87,46.89,46.85,46.86,25802.0,37.2704,37.2863,37.2545,37.2625,25802.0
2018-01-05 15:30:00,46.86,46.86,46.8,46.84,31362.0,37.2625,37.2625,37.2148,37.2466,31362.0
2018-01-05 15:35:00,46.84,46.88,46.83,46.87,35031.0,37.2466,37.2784,37.2386,37.2704,35031.0
2018-01-05 15:40:00,46.87,46.87,46.82,46.85,37173.0,37.2704,37.2704,37.2307,37.2545,37173.0
2018-01-05 15:45:00,46.84,46.89,46.82,46.87,56950.0,37.2466,37.2863,37.2307,37.2704,56950.0
2018-01-05 15:50:00,46.87,46.87,46.78,46.82,105408.0,37.2704,37.2704,37.1989,37.2307,105408.0
2018-01-05 15:55:00,46.83,46.83,46.75,46.78,165085.0,37.2386,37.2386,37.175,37.1989,165085.0
2018-01-08 09:30:00,46.88,47.0,46.7,46.83,49622.0,37.2784,37.3738,37.1353,37.2386,49622.0
2018-01-08 09:35:00,46.85,46.93,46.78,46.8,16776.0,37.2545,37.3182,37.1989,37.2148,16776.0
2018-01-08 09:40:00,46.79,46.86,46.76,46.79,24278.0,37.2068,37.2625,37.183,37.2068,24278.0
2018-01-08 09:45:00,46.8,46.96,46.8,46.91,33067.0,37.2148,37.342,37.2148,37.3022,33067.0
2018-01-08 09:50:00,46.92,46.95,46.82,46.87,36862.0,37.3102,37.3341,37.2307,37.2704,36862.0
2018-01-08 09:55:00,46.87,46.96,46.84,46.94,18028.0,37.2704,37.342,37.2466,37.3261,18028.0
2018-01-08 10:00:00,46.94,46.97,46.91,46.96,95250.0,37.3261,37.35,37.3022,37.342,95250.0
2018-01-08 10:05:00,46.96,46.96,46.91,46.91,53453.0,37.342,37.342,37.3022,37.3022,53453.0
2018-01-08 10:10:00,46.91,46.91,46.83,46.83,41524.0,37.3022,37.3022,37.2386,37.2386,41524.0
2018-01-08 10:15:00,46.83,46.86,46.8,46.8,56005.0,37.2386,37.2625,37.2148,37.2148,56005.0
2018-01-08 10:20:00,46.81,46.84,46.8,46.8,44396.0,37.2227,37.2466,37.2148,37.2148,44396.0
2018-01-08 10:25:00,46.81,46.82,46.77,46.79,36017.0,37.2227,37.2307,37.1909,37.2068,36017.0
2018-01-08 10:30:00,46.79,46.83,46.77,46.83,41038.0,37.2068,37.2386,37.1909,37.2386,41038.0
2018-01-08 10:35:00,46.82,46.82,46.77,46.8,231241.0,37.2307,37.2307,37.1909,37.2148,231241.0
2018-01-08 10:40:00,46.79,46.83,46.78,46.82,55720.0,37.2068,37.2386,37.1989,37.2307,55720.0
2018-01-08 10:45:00,46.82,46.82,46.77,46.79,39131.0,37.2307,37.2307,37.1909,37.2068,39131.0
2018-01-08 10:50:00,46.8,46.81,46.78,46.8,14545.0,37.2148,37.2227,37.1989,37.2148,14545.0
2018-01-08 10:55:00,46.8,46.86,46.8,46.84,20069.0,37.2148,37.2625,37.2148,37.2466,20069.0
2018-01-08 11:00:00,46.84,46.85,46.77,46.8,28940.0,37.2466,37.2545,37.1909,37.2148,28940.0
2018-01-08 11:05:00,46.8,46.8,46.71,46.78,39031.0,37.2148,37.2148,37.1432,37.1989,39031.0
2018-01-08 11:10:00,46.78,46.79,46.76,46.77,13154.0,37.1989,37.2068,37.183,37.1909,13154.0
2018-01-08 11:15:00,46.77,46.77,46.75,46.75,65404.0,37.1909,37.1909,37.175,37.175,65404.0
2018-01-08 11:20:00,46.77,46.84,46.76,46.84,7254.0,37.1909,37.2466,37.183,37.2466,7254.0
2018-01-08 11:25:00,46.84,46.84,46.81,46.82,11679.0,37.2466,37.2466,37.2227,37.2307,11679.0
2018-01-08 11:30:00,46.82,46.83,46.8,46.8,22278.0,37.2307,37.2386,37.2148,37.2148,22278.0
2018-01-08 11:35:00,46.8,46.84,46.78,46.84,28285.0,37.2148,37.2466,37.1989,37.2466,28285.0
2018-01-08 11:40:00,46.84,46.85,46.79,46.8,15109.0,37.2466,37.2545,37.2068,37.2148,15109.0
2018-01-08 11:45:00,46.79,46.82,46.78,46.82,6500.0,37.2068,37.2307,37.1989,37.2307,6500.0
2018-01-08 11:50:00,46.82,46.82,46.72,46.75,29269.0,37.2307,37.2307,37.1512,37.175,29269.0
2018-01-08 11:55:00,46.75,46.77,46.72,46.77,11743.0,37.175,37.1909,37.1512,37.1909,11743.0
2018-01-08 12:00:00,46.77,46.77,46.72,46.72,12588.0,37.1909,37.1909,37.1512,37.1512,12588.0
2018-01-08 12:05:00,46.73,46.73,46.71,46.72,70380.0,37.1591,37.1591,37.1432,37.1512,70380.0
2018-01-08 12:10:00,46.72,46.81,46.71,46.78,32424.0,37.1512,37.2227,37.1432,37.1989,32424.0
2018-01-08 12:15:00,46.78,46.78,46.75,46.76,17312.0,37.1989,37.1989,37.175,37.183,17312.0
2018-01-08 12:20:00,46.76,46.79,46.76,46.78,27462.0,37.183,37.2068,37.183,37.1989,27462.0
2018-01-08 12:25:00,46.78,46.79,46.77,46.77,13910.0,37.1989,37.2068,37.1909,37.1909,13910.0
2018-01-08 12:30:00,46.78,46.8,46.77,46.8,13526.0,37.1989,37.2148,37.1909,37.2148,13526.0
2018-01-08 12:35:00,46.8,46.81,46.78,46.79,18640.0,37.2148,37.2227,37.1989,37.2068,18640.0
2018-01-08 12:40:00,46.79,46.82,46.78,46.8,86744.0,37.2068,37.2307,37.1989,37.2148,86744.0
2018-01-08 12:45:00,46.8,46.88,46.79,46.88,15543.0,37.2148,37.2784,37.2068,37.2784,15543.0
2018-01-08 12:50:00,46.88,46.9,46.85,46.88,12239.0,37.2784,37.2943,37.2545,37.2784,12239.0
2018-01-08 12:55:00,46.88,46.89,46.86,46.89,15618.0,37.2784,37.2863,37.2625,37.2863,15618.0
2018-01-08 13:00:00,46.88,46.88,46.85,46.86,24818.0,37.2784,37.2784,37.2545,37.2625,24818.0
2018-01-08 13:05:00,46.87,46.89,46.85,46.89,14176.0,37.2704,37.2863,37.2545,37.2863,14176.0
2018-01-08 13:10:00,46.89,46.96,46.88,46.94,59454.0,37.2863,37.342,37.2784,37.3261,59454.0
2018-01-08 13:15:00,46.95,46.95,46.89,46.91,28992.0,37.3341,37.3341,37.2863,37.3022,28992.0
2018-01-08 13:20:00,46.9,46.92,46.88,46.91,51650.0,37.2943,37.3102,37.2784,37.3022,51650.0
2018-01-08 13:25:00,46.91,46.92,46.89,46.9,21646.0,37.3022,37.3102,37.2863,37.2943,21646.0
2018-01-08 13:30:00,46.91,46.92,46.88,46.89,26335.0,37.3022,37.3102,37.2784,37.2863,26335.0
2018-01-08 13:35:00,46.9,46.92,46.89,46.91,18100.0,37.2943,37.3102,37.2863,37.3022,18100.0
2018-01-08 13:40:00,46.91,46.96,46.91,46.95,21677.0,37.3022,37.342,37.3022,37.3341,21677.0
2018-01-08 13:45:00,46.95,46.96,46.91,46.91,10502.0,37.3341,37.342,37.3022,37.3022,10502.0
2018-01-08 13:50:00,46.92,46.93,46.91,46.92,13786.0,37.3102,37.3182,37.3022,37.3102,13786.0
2018-01-08 13:55:00,46.91,46.95,46.91,46.95,12460.0,37.3022,37.3341,37.3022,37.3341,12460.0
2018-01-08 14:00:00,46.95,46.95,46.91,46.93,25264.0,37.3341,37.3341,37.3022,37.3182,25264.0
2018-01-08 14:05:00,46.92,46.94,46.91,46.93,26830.0,37.3102,37.3261,37.3022,37.3182,26830.0
2018-01-08 14:10:00,46.92,46.95,46.91,46.91,31712.0,37.3102,37.3341,37.3022,37.3022,31712.0
2018-01-08 14:15:00,46.91,46.97,46.91,46.96,32322.0,37.3022,37.35,37.3022,37.342,32322.0
2018-01-08 14:20:00,46.96,47.02,46.96,47.02,20935.0,37.342,37.3897,37.342,37.3897,20935.0
2018-01-08 14:25:00,47.02,47.05,47.01,47.01,26495.0,37.3897,37.4136,37.3818,37.3818,26495.0
2018-01-08 14:30:00,47.02,47.07,47.0,47.05,20086.0,37.3897,37.4295,37.3738,37.4136,20086.0
2018-01-08 14:35:00,47.04,47.07,47.03,47.07,18809.0,37.4056,37.4295,37.3977,37.4295,18809.0
2018-01-08 14:40:00,47.07,47.09,47.06,47.08,13143.0,37.4295,37.4454,37.4215,37.4374,13143.0
2018-01-08 14:45:00,47.07,47.09,47.05,47.07,16233.0,37.4295,37.4454,37.4136,37.4295,16233.0
2018-01-08 14:50:00,47.06,47.12,47.06,47.12,34756.0,37.4215,37.4692,37.4215,37.4692,34756.0
2018-01-08 14:55:00,47.11,47.11,47.04,47.06,23289.0,37.4613,37.4613,37.4056,37.4215,23289.0
2018-01-08 15:00:00,47.07,47.12,47.07,47.08,15771.0,37.4295,37.4692,37.4295,37.4374,15771.0
2018-01-08 15:05:00,47.08,47.09,47.03,47.05,19406.0,37.4374,37.4454,37.3977,37.4136,19406.0
2018-01-08 15:10:00,47.05,47.05,46.99,46.99,27302.0,37.4136,37.4136,37.3659,37.3659,27302.0
2018-01-08 15:15:00,47.0,47.02,46.99,47.01,27007.0,37.3738,37.3897,37.3659,37.3818,27007.0
2018-01-08 15:20:00,47.0,47.01,46.98,47.0,37896.0,37.3738,37.3818,37.3579,37.3738,37896.0
2018-01-08 15:25:00,47.0,47.0,46.93,47.0,98274.0,37.3738,37.3738,37.3182,37.3738,98274.0
2018-01-08 15:30:00,47.0,47.05,46.99,47.05,45570.0,37.3738,37.4136,37.3659,37.4136,45570.0
2018-01-08 15:35:00,47.05,47.06,47.02,47.05,20358.0,37.4136,37.4215,37.3897,37.4136,20358.0
2018-01-08 15:40:00,47.04,47.14,47.03,47.14,76528.0,37.4056,37.4851,37.3977,37.4851,76528.0
2018-01-08 15:45:00,47.14,47.21,47.13,47.16,80156.0,37.4851,37.5408,37.4772,37.501,80156.0
2018-01-08 15:50:00,47.16,47.17,47.12,47.14,87380.0,37.501,37.509,37.4692,37.4851,87380.0
2018-01-08 15:55:00,47.14,47.17,47.1,47.15,131676.0,37.4851,37.509,37.4533,37.4931,131676.0
2018-01-09 09:30:00,47.16,47.22,46.93,46.97,49315.0,37.501,37.5488,37.3182,37.35,49315.0
2018-01-09 09:35:00,46.98,47.1,46.98,47.05,27584.0,37.3579,37.4533,37.3579,37.4136,27584.0
2018-01-09 09:40:00,47.05,47.08,46.94,46.94,33179.0,37.4136,37.4374,37.3261,37.3261,33179.0
2018-01-09 09:45:00,46.94,46.95,46.82,46.86,21605.0,37.3261,37.3341,37.2307,37.2625,21605.0
2018-01-09 09:50:00,46.87,46.87,46.76,46.77,54237.0,37.2704,37.2704,37.183,37.1909,54237.0
2018-01-09 09:55:00,46.76,46.76,46.62,46.63,26024.0,37.183,37.183,37.0716,37.0796,26024.0
2018-01-09 10:00:00,46.64,46.64,46.49,46.52,35390.0,37.0875,37.0875,36.9683,36.9921,35390.0
2018-01-09 10:05:00,46.52,46.55,46.49,46.49,36851.0,36.9921,37.016,36.9683,36.9683,36851.0
2018-01-09 10:10:00,46.48,46.59,46.48,46.59,45220.0,36.9603,37.0478,36.9603,37.0478,45220.0
2018-01-09 10:15:00,46.59,46.63,46.56,46.56,14328.0,37.0478,37.0796,37.0239,37.0239,14328.0
2018-01-09 10:20:00,46.55,46.6,46.54,46.58,41521.0,37.016,37.0557,37.008,37.0398,41521.0
2018-01-09 10:25:00,46.58,46.64,46.54,46.64,71681.0,37.0398,37.0875,37.008,37.0875,71681.0
2018-01-09 10:30:00,46.64,46.7,46.58,46.69,78591.0,37.0875,37.1353,37.0398,37.1273,78591.0
2018-01-09 10:35:00,46.7,46.72,46.61,46.64,92885.0,37.1353,37.1512,37.0637,37.0875,92885.0
2018-01-09 10:40:00,46.64,46.65,46.61,46.63,20297.0,37.0875,37.0955,37.0637,37.0796,20297.0
2018-01-09 10:45:00,46.63,46.65,46.61,46.64,17622.0,37.0796,37.0955,37.0637,37.0875,17622.0
2018-01-09 10:50:00,46.64,46.68,46.63,46.68,19290.0,37.0875,37.1194,37.0796,37.1194,19290.0
2018-01-09 10:55:00,46.68,46.68,46.65,46.65,13686.0,37.1194,37.1194,37.0955,37.0955,13686.0
2018-01-09 11:00:00,46.66,46.73,46.65,46.71,40427.0,37.1034,37.1591,37.0955,37.1432,40427.0
2018-01-09 11:05:00,46.7,46.75,46.7,46.73,19565.0,37.1353,37.175,37.1353,37.1591,19565.0
2018-01-09 11:10:00,46.73,46.74,46.71,46.73,12296.0,37.1591,37.1671,37.1432,37.1591,12296.0
2018-01-09 11:15:00,46.73,46.75,46.69,46.7,34985.0,37.1591,37.175,37.1273,37.1353,34985.0
2018-01-09 11:20:00,46.69,46.69,46.63,46.64,27827.0,37.1273,37.1273,37.0796,37.0875,27827.0
2018-01-09 11:25:00,46.64,46.69,46.63,46.65,34516.0,37.0875,37.1273,37.0796,37.0955,34516.0
2018-01-09 11:30:00,46.65,46.68,46.61,46.64,31596.0,37.0955,37.1194,37.0637,37.0875,31596.0
2018-01-09 11:35:00,46.64,46.65,46.61,46.62,48165.0,37.0875,37.0955,37.0637,37.0716,48165.0
2018-01-09 11:40:00,46.61,46.62,46.57,46.61,21386.0,37.0637,37.0716,37.0319,37.0637,21386.0
2018-01-09 11:45:00,46.6,46.6,46.57,46.58,8578.0,37.0557,37.0557,37.0319,37.0398,8578.0
2018-01-09 11:50:00,46.58,46.59,46.55,46.57,15438.0,37.0398,37.0478,37.016,37.0319,15438.0
2018-01-09 11:55:00,46.57,46.61,46.56,46.59,19871.0,37.0319,37.0637,37.0239,37.0478,19871.0
2018-01-09 12:00:00,46.59,46.61,46.55,46.57,20756.0,37.0478,37.0637,37.016,37.0319,20756.0
2018-01-09 12:05:00,46.56,46.58,46.55,46.55,10876.0,37.0239,37.0398,37.016,37.016,10876.0
2018-01-09 12:10:00,46.55,46.56,46.51,46.51,13148.0,37.016,37.0239,36.9842,36.9842,13148.0
2018-01-09 12:15:00,46.52,46.52,46.48,46.51,17773.0,36.9921,36.9921,36.9603,36.9842,17773.0
2018-01-09 12:20:00,46.51,46.54,46.5,46.52,14172.0,36.9842,37.008,36.9762,36.9921,14172.0
2018-01-09 12:25:00,46.53,46.53,46.49,46.49,13213.0,37.0001,37.0001,36.9683,36.9683,13213.0
2018-01-09 12:30:00,46.49,46.5,46.46,46.47,17760.0,36.9683,36.9762,36.9444,36.9524,17760.0
2018-01-09 12:35:00,46.47,46.51,46.47,46.5,13612.0,36.9524,36.9842,36.9524,36.9762,13612.0
2018-01-09 12:40:00,46.51,46.52,46.5,46.52,11769.0,36.9842,36.9921,36.9762,36.9921,11769.0
2018-01-09 12:45:00,46.51,46.53,46.5,46.51,20110.0,36.9842,37.0001,36.9762,36.9842,20110.0
2018-01-09 12:50:00,46.51,46.51,46.5,46.51,6681.0,36.9842,36.9842,36.9762,36.9842,6681.0
2018-01-09 12:55:00,46.51,46.51,46.46,46.47,19443.0,36.9842,36.9842,36.9444,36.9524,19443.0
2018-01-09 13:00:00,46.47,46.48,46.4,46.45,48244.0,36.9524,36.9603,36.8967,36.9365,48244.0
2018-01-09 13:05:00,46.44,46.46,46.44,46.46,9874.0,36.9285,36.9444,36.9285,36.9444,9874.0
2018-01-09 13:10:00,46.45,46.47,46.43,46.45,31312.0,36.9365,36.9524,36.9206,36.9365,31312.0
2018-01-09 13:15:00,46.45,46.57,46.44,46.56,59619.0,36.9365,37.0319,36.9285,37.0239,59619.0
2018-01-09 13:20:00,46.56,46.64,46.55,46.64,19259.0,37.0239,37.0875,37.016,37.0875,19259.0
2018-01-09 13:25:00,46.64,46.68,46.61,46.63,18499.0,37.0875,37.1194,37.0637,37.0796,18499.0
2018-01-09 13:30:00,46.63,46.63,46.57,46.58,14808.0,37.0796,37.0796,37.0319,37.0398,14808.0
2018-01-09 13:35:00,46.58,46.62,46.57,46.62,7320.0,37.0398,37.0716,37.0319,37.0716,7320.0
2018-01-09 13:40:00,46.62,46.65,46.58,46.58,20234.0,37.0716,37.0955,37.0398,37.0398,20234.0
2018-01-09 13:45:00,46.59,46.6,46.58,46.59,9319.0,37.0478,37.0557,37.0398,37.0478,9319.0
2018-01-09 13:50:00,46.59,46.67,46.59,46.67,9427.0,37.0478,37.1114,37.0478,37.1114,9427.0
2018-01-09 13:55:00,46.66,46.67,46.61,46.61,23145.0,37.1034,37.1114,37.0637,37.0637,23145.0
2018-01-09 14:00:00,46.62,46.64,46.59,46.61,21399.0,37.0716,37.0875,37.0478,37.0637,21399.0
2018-01-09 14:05:00,46.62,46.65,46.61,46.64,31066.0,37.0716,37.0955,37.0637,37.0875,31066.0
2018-01-09 14:10:00,46.64,46.67,46.6,46.62,29950.0,37.0875,37.1114,37.0557,37.0716,29950.0
2018-01-09 14:15:00,46.61,46.62,46.53,46.53,34460.0,37.0637,37.0716,37.0001,37.0001,34460.0
2018-01-09 14:20:00,46.53,46.6,46.5,46.51,42207.0,37.0001,37.0557,36.9762,36.9842,42207.0
2018-01-09 14:25:00,46.51,46.56,46.49,46.52,15309.0,36.9842,37.0239,36.9683,36.9921,15309.0
2018-01-09 14:30:00,46.52,46.59,46.52,46.58,45310.0,36.9921,37.0478,36.9921,37.0398,45310.0
2018-01-09 14:35:00,46.59,46.64,46.59,46.64,22993.0,37.0478,37.0875,37.0478,37.0875,22993.0
2018-01-09 14:40:00,46.64,46.66,46.62,46.65,14894.0,37.0875,37.1034,37.0716,37.0955,14894.0
2018-01-09 14:45:00,46.66,46.66,46.63,46.66,11732.0,37.1034,37.1034,37.0796,37.1034,11732.0
2018-01-09 14:50:00,46.65,46.68,46.63,46.68,13601.0,37.0955,37.1194,37.0796,37.1194,13601.0
2018-01-09 14:55:00,46.68,46.7,46.64,46.67,88504.0,37.1194,37.1353,37.0875,37.1114,88504.0
2018-01-09 15:00:00,46.68,46.68,46.64,46.65,13998.0,37.1194,37.1194,37.0875,37.0955,13998.0
2018-01-09 15:05:00,46.65,46.69,46.64,46.68,11912.0,37.0955,37.1273,37.0875,37.1194,11912.0
2018-01-09 15:10:00,46.67,46.68,46.64,46.65,16737.0,37.1114,37.1194,37.0875,37.0955,16737.0
2018-01-09 15:15:00,46.65,46.66,46.65,46.65,7611.0,37.0955,37.1034,37.0955,37.0955,7611.0
2018-01-09 15:20:00,46.65,46.65,46.61,46.62,29100.0,37.0955,37.0955,37.0637,37.0716,29100.0
2018-01-09 15:25:00,46.63,46.66,46.61,46.63,20619.0,37.0796,37.1034,37.0637,37.0796,20619.0
2018-01-09 15:30:00,46.63,46.68,46.62,46.68,21967.0,37.0796,37.1194,37.0716,37.1194,21967.0
2018-01-09 15:35:00,46.68,46.74,46.68,46.73,32753.0,37.1194,37.1671,37.1194,37.1591,32753.0
2018-01-09 15:40:00,46.73,46.74,46.67,46.68,62581.0,37.1591,37.1671,37.1114,37.1194,62581.0
2018-01-09 15:45:00,46.68,46.71,46.63,46.65,72155.0,37.1194,37.1432,37.0796,37.0955,72155.0
2018-01-09 15:50:00,46.65,46.67,46.61,46.64,57095.0,37.0955,37.1114,37.0637,37.0875,57095.0
2018-01-09 15:55:00,46.63,46.64,46.54,46.59,124696.0,37.0796,37.0875,37.008,37.0478,124696.0
2018-01-10 09:30:00,46.5,46.58,46.21,46.28,43450.0,36.9762,37.0398,36.7456,36.8013,43450.0
2018-01-10 09:35:00,46.28,46.33,46.21,46.26,43512.0,36.8013,36.841,36.7456,36.7854,43512.0
2018-01-10 09:40:00,46.23,46.34,46.22,46.3,17611.0,36.7615,36.849,36.7536,36.8172,17611.0
2018-01-10 09:45:00,46.3,46.31,46.15,46.16,15784.0,36.8172,36.8251,36.6979,36.7059,15784.0
2018-01-10 09:50:00,46.16,46.28,46.16,46.27,24909.0,36.7059,36.8013,36.7059,36.7933,24909.0
2018-01-10 09:55:00,46.26,46.26,46.21,46.26,31237.0,36.7854,36.7854,36.7456,36.7854,31237.0
2018-01-10 10:00:00,46.26,46.3,46.26,46.3,19011.0,36.7854,36.8172,36.7854,36.8172,19011.0
2018-01-10 10:05:00,46.29,46.29,46.24,46.26,10059.0,36.8092,36.8092,36.7695,36.7854,10059.0
2018-01-10 10:10:00,46.27,46.29,46.22,46.27,16567.0,36.7933,36.8092,36.7536,36.7933,16567.0
2018-01-10 10:15:00,46.27,46.32,46.26,46.28,17030.0,36.7933,36.8331,36.7854,36.8013,17030.0
2018-01-10 10:20:00,46.29,46.33,46.29,46.32,13104.0,36.8092,36.841,36.8092,36.8331,13104.0
2018-01-10 10:25:00,46.32,46.33,46.29,46.31,19153.0,36.8331,36.841,36.8092,36.8251,19153.0
2018-01-10 10:30:00,46.31,46.35,46.29,46.3,59437.0,36.8251,36.8569,36.8092,36.8172,59437.0
2018-01-10 10:35:00,46.3,46.31,46.25,46.29,61766.0,36.8172,36.8251,36.7774,36.8092,61766.0
2018-01-10 10:40:00,46.29,46.31,46.27,46.3,39282.0,36.8092,36.8251,36.7933,36.8172,39282.0
2018-01-10 10:45:00,46.3,46.33,46.27,46.32,26966.0,36.8172,36.841,36.7933,36.8331,26966.0
2018-01-10 10:50:00,46.32,46.33,46.27,46.27,14436.0,36.8331,36.841,36.7933,36.7933,14436.0
2018-01-10 10:55:00,46.27,46.28,46.24,46.26,18378.0,36.7933,36.8013,36.7695,36.7854,18378.0
2018-01-10 11:00:00,46.26,46.27,46.23,46.25,101765.0,36.7854,36.7933,36.7615,36.7774,101765.0
2018-01-10 11:05:00,46.26,46.29,46.24,46.25,69782.0,36.7854,36.8092,36.7695,36.7774,69782.0
2018-01-10 11:10:00,46.26,46.26,46.22,46.23,28984.0,36.7854,36.7854,36.7536,36.7615,28984.0
2018-01-10 11:15:00,46.22,46.23,46.14,46.14,23851.0,36.7536,36.7615,36.69,36.69,23851.0
2018-01-10 11:20:00,46.13,46.16,46.13,46.13,11602.0,36.682,36.7059,36.682,36.682,11602.0
2018-01-10 11:25:00,46.14,46.14,46.11,46.12,12888.0,36.69,36.69,36.6661,36.674,12888.0
2018-01-10 11:30:00,46.12,46.12,46.05,46.05,56053.0,36.674,36.674,36.6184,36.6184,56053.0
2018-01-10 11:35:00,46.05,46.06,46.02,46.05,21653.0,36.6184,36.6263,36.5945,36.6184,21653.0
2018-01-10 11:40:00,46.05,46.07,46.04,46.05,10742.0,36.6184,36.6343,36.6104,36.6184,10742.0
2018-01-10 11:45:00,46.05,46.08,46.02,46.04,24383.0,36.6184,36.6422,36.5945,36.6104,24383.0
2018-01-10 11:50:00,46.04,46.04,46.01,46.01,14096.0,36.6104,36.6104,36.5866,36.5866,14096.0
2018-01-10 11:55:00,46.01,46.07,46.01,46.07,11197.0,36.5866,36.6343,36.5866,36.6343,11197.0
2018-01-10 12:00:00,46.07,46.07,46.04,46.04,7490.0,36.6343,36.6343,36.6104,36.6104,7490.0
2018-01-10 12:05:00,46.04,46.07,46.04,46.06,10604.0,36.6104,36.6343,36.6104,36.6263,10604.0
2018-01-10 12:10:00,46.06,46.07,46.04,46.04,15382.0,36.6263,36.6343,36.6104,36.6104,15382.0
2018-01-10 12:15:00,46.05,46.05,46.01,46.01,13904.0,36.6184,36.6184,36.5866,36.5866,13904.0
2018-01-10 12:20:00,46.02,46.06,46.01,46.05,13183.0,36.5945,36.6263,36.5866,36.6184,13183.0
2018-01-10 12:25:00,46.06,46.07,46.02,46.07,14310.0,36.6263,36.6343,36.5945,36.6343,14310.0
2018-01-10 12:30:00,46.07,46.12,46.06,46.12,6649.0,36.6343,36.674,36.6263,36.674,6649.0
2018-01-10 12:35:00,46.11,46.13,46.1,46.12,5607.0,36.6661,36.682,36.6581,36.674,5607.0
2018-01-10 12:40:00,46.12,46.15,46.11,46.15,17817.0,36.674,36.6979,36.6661,36.6979,17817.0
2018-01-10 12:45:00,46.14,46.16,46.13,46.14,12924.0,36.69,36.7059,36.682,36.69,12924.0
2018-01-10 12:50:00,46.13,46.14,46.11,46.13,5255.0,36.682,36.69,36.6661,36.682,5255.0
2018-01-10 12:55:00,46.14,46.18,46.13,46.17,12873.0,36.69,36.7218,36.682,36.7138,12873.0
2018-01-10 13:00:00,46.17,46.22,46.16,46.22,9754.0,36.7138,36.7536,36.7059,36.7536,9754.0
2018-01-10 13:05:00,46.22,46.24,46.2,46.21,19312.0,36.7536,36.7695,36.7377,36.7456,19312.0
2018-01-10 13:10:00,46.22,46.22,46.18,46.18,7123.0,36.7536,36.7536,36.7218,36.7218,7123.0
2018-01-10 13:15:00,46.18,46.18,46.12,46.13,16497.0,36.7218,36.7218,36.674,36.682,16497.0
2018-01-10 13:20:00,46.13,46.14,46.12,46.13,6828.0,36.682,36.69,36.674,36.682,6828.0
2018-01-10 13:25:00,46.12,46.15,46.1,46.11,14500.0,36.674,36.6979,36.6581,36.6661,14500.0
2018-01-10 13:30:00,46.11,46.11,46.08,46.11,14733.0,36.6661,36.6661,36.6422,36.6661,14733.0
2018-01-10 13:35:00,46.11,46.13,46.1,46.12,8061.0,36.6661,36.682,36.6581,36.674,8061.0
2018-01-10 13:40:00,46.12,46.13,46.11,46.13,16776.0,36.674,36.682,36.6661,36.682,16776.0
2018-01-10 13:45:00,46.12,46.16,46.12,46.16,16919.0,36.674,36.7059,36.674,36.7059,16919.0
2018-01-10 13:50:00,46.16,46.19,46.16,46.19,13431.0,36.7059,36.7297,36.7059,36.7297,13431.0
2018-01-10 13:55:00,46.19,46.19,46.16,46.16,31919.0,36.7297,36.7297,36.7059,36.7059,31919.0
2018-01-10 14:00:00,46.16,46.19,46.14,46.16,14913.0,36.7059,36.7297,36.69,36.7059,14913.0
2018-01-10 14:05:00,46.16,46.17,46.15,46.15,5350.0,36.7059,36.7138,36.6979,36.6979,5350.0
2018-01-10 14:10:00,46.15,46.15,46.1,46.12,17070.0,36.6979,36.6979,36.6581,36.674,17070.0
2018-01-10 14:15:00,46.12,46.12,46.1,46.12,5400.0,36.674,36.674,36.6581,36.674,5400.0
2018-01-10 14:20:00,46.11,46.13,46.09,46.1,18201.0,36.6661,36.682,36.6502,36.6581,18201.0
2018-01-10 14:25:00,46.1,46.11,46.08,46.11,11003.0,36.6581,36.6661,36.6422,36.6661,11003.0
2018-01-10 14:30:00,46.11,46.15,46.1,46.13,12154.0,36.6661,36.6979,36.6581,36.682,12154.0
2018-01-10 14:35:00,46.14,46.14,46.1,46.11,12383.0,36.69,36.69,36.6581,36.6661,12383.0
2018-01-10 14:40:00,46.11,46.15,46.11,46.13,13472.0,36.6661,36.6979,36.6661,36.682,13472.0
2018-01-10 14:45:00,46.14,46.15,46.13,46.14,11942.0,36.69,36.6979,36.682,36.69,11942.0
2018-01-10 14:50:00,46.13,46.17,46.13,46.15,13198.0,36.682,36.7138,36.682,36.6979,13198.0
2018-01-10 14:55:00,46.15,46.19,46.14,46.16,14765.0,36.6979,36.7297,36.69,36.7059,14765.0
2018-01-10 15:00:00,46.16,46.18,46.15,46.16,11152.0,36.7059,36.7218,36.6979,36.7059,11152.0
2018-01-10 15:05:00,46.16,46.18,46.12,46.13,11915.0,36.7059,36.7218,36.674,36.682,11915.0
2018-01-10 15:10:00,46.13,46.17,46.13,46.17,34854.0,36.682,36.7138,36.682,36.7138,34854.0
2018-01-10 15:15:00,46.16,46.19,46.14,46.18,57302.0,36.7059,36.7297,36.69,36.7218,57302.0
2018-01-10 15:20:00,46.18,46.19,46.15,46.19,19994.0,36.7218,36.7297,36.6979,36.7297,19994.0
2018-01-10 15:25:00,46.18,46.2,46.15,46.18,38023.0,36.7218,36.7377,36.6979,36.7218,38023.0
2018-01-10 15:30:00,46.17,46.18,46.15,46.18,27305.0,36.7138,36.7218,36.6979,36.7218,27305.0
2018-01-10 15:35:00,46.18,46.19,46.15,46.16,50283.0,36.7218,36.7297,36.6979,36.7059,50283.0
2018-01-10 15:40:00,46.17,46.18,46.15,46.16,46256.0,36.7138,36.7218,36.6979,36.7059,46256.0
2018-01-10 15:45:00,46.17,46.21,46.15,46.17,54922.0,36.7138,36.7456,36.6979,36.7138,54922.0
2018-01-10 15:50:00,46.17,46.21,46.15,46.17,129183.0,36.7138,36.7456,36.6979,36.7138,129183.0
2018-01-10 15:55:00,46.17,46.18,46.09,46.12,134484.0,36.7138,36.7218,36.6502,36.674,134484.0
2018-01-11 09:30:00,46.0,46.3,45.81,46.02,39632.0,36.5786,36.8172,36.4275,36.5945,39632.0
2018-01-11 09:35:00,46.03,46.17,46.0,46.12,19465.0,36.6025,36.7138,36.5786,36.674,19465.0
2018-01-11 09:40:00,46.13,46.2,46.11,46.13,13572.0,36.682,36.7377,36.6661,36.682,13572.0
2018-01-11 09:45:00,46.13,46.13,46.08,46.09,19318.0,36.682,36.682,36.6422,36.6502,19318.0
2018-01-11 09:50:00,46.08,46.11,46.02,46.02,17279.0,36.6422,36.6661,36.5945,36.5945,17279.0
2018-01-11 09:55:00,46.03,46.06,46.01,46.02,20704.0,36.6025,36.6263,36.5866,36.5945,20704.0
2018-01-11 10:00:00,46.02,46.04,45.97,46.0,14835.0,36.5945,36.6104,36.5548,36.5786,14835.0
2018-01-11 10:05:00,45.99,45.99,45.93,45.95,16659.0,36.5707,36.5707,36.523,36.5389,16659.0
2018-01-11 10:10:00,45.95,45.98,45.91,45.93,15156.0,36.5389,36.5627,36.5071,36.523,15156.0
2018-01-11 10:15:00,45.93,45.93,45.77,45.79,26292.0,36.523,36.523,36.3957,36.4116,26292.0
2018-01-11 10:20:00,45.8,45.84,45.78,45.81,25950.0,36.4196,36.4514,36.4037,36.4275,25950.0
2018-01-11 10:25:00,45.81,45.89,45.81,45.88,13106.0,36.4275,36.4912,36.4275,36.4832,13106.0
2018-01-11 10:30:00,45.89,45.9,45.86,45.87,19358.0,36.4912,36.4991,36.4673,36.4753,19358.0
2018-01-11 10:35:00,45.87,45.88,45.79,45.81,20574.0,36.4753,36.4832,36.4116,36.4275,20574.0
2018-01-11 10:40:00,45.82,45.83,45.75,45.76,16869.0,36.4355,36.4434,36.3798,36.3878,16869.0
2018-01-11 10:45:00,45.77,45.77,45.73,45.75,14153.0,36.3957,36.3957,36.3639,36.3798,14153.0
2018-01-11 10:50:00,45.75,45.77,45.72,45.72,10717.0,36.3798,36.3957,36.356,36.356,10717.0
2018-01-11 10:55:00,45.72,45.74,45.7,45.74,9629.0,36.356,36.3719,36.3401,36.3719,9629.0
2018-01-11 11:00:00,45.75,45.75,45.73,45.75,9882.0,36.3798,36.3798,36.3639,36.3798,9882.0
2018-01-11 11:05:00,45.74,45.79,45.74,45.76,9415.0,36.3719,36.4116,36.3719,36.3878,9415.0
2018-01-11 11:10:00,45.76,45.81,45.74,45.81,27503.0,36.3878,36.4275,36.3719,36.4275,27503.0
2018-01-11 11:15:00,45.8,45.9,45.8,45.88,24992.0,36.4196,36.4991,36.4196,36.4832,24992.0
2018-01-11 11:20:00,45.89,45.91,45.87,45.88,12742.0,36.4912,36.5071,36.4753,36.4832,12742.0
2018-01-11 11:25:00,45.88,45.89,45.85,45.88,7600.0,36.4832,36.4912,36.4593,36.4832,7600.0
2018-01-11 11:30:00,45.88,45.88,45.84,45.85,7109.0,36.4832,36.4832,36.4514,36.4593,7109.0
2018-01-11 11:35:00,45.86,45.87,45.85,45.85,17967.0,36.4673,36.4753,36.4593,36.4593,17967.0
2018-01-11 11:40:00,45.85,45.86,45.83,45.84,23288.0,36.4593,36.4673,36.4434,36.4514,23288.0
2018-01-11 11:45:00,45.84,45.87,45.83,45.83,13309.0,36.4514,36.4753,36.4434,36.4434,13309.0
2018-01-11 11:50:00,45.84,45.84,45.78,45.78,12412.0,36.4514,36.4514,36.4037,36.4037,12412.0
2018-01-11 11:55:00,45.78,45.8,45.76,45.77,18495.0,36.4037,36.4196,36.3878,36.3957,18495.0
2018-01-11 12:00:00,45.77,45.84,45.77,45.83,42297.0,36.3957,36.4514,36.3957,36.4434,42297.0
2018-01-11 12:05:00,45.83,45.83,45.8,45.8,25578.0,36.4434,36.4434,36.4196,36.4196,25578.0
2018-01-11 12:10:00,45.81,45.83,45.8,45.82,18158.0,36.4275,36.4434,36.4196,36.4355,18158.0
2018-01-11 12:15:00,45.81,45.83,45.81,45.83,12341.0,36.4275,36.4434,36.4275,36.4434,12341.0
2018-01-11 12:20:00,45.83,45.83,45.8,45.83,20702.0,36.4434,36.4434,36.4196,36.4434,20702.0
2018-01-11 12:25:00,45.82,45.82,45.74,45.75,18983.0,36.4355,36.4355,36.3719,36.3798,18983.0
2018-01-11 12:30:00,45.75,45.76,45.73,45.75,19415.0,36.3798,36.3878,36.3639,36.3798,19415.0
2018-01-11 12:35:00,45.75,45.76,45.74,45.76,8086.0,36.3798,36.3878,36.3719,36.3878,8086.0
2018-01-11 12:40:00,45.76,45.77,45.75,45.76,12713.0,36.3878,36.3957,36.3798,36.3878,12713.0
2018-01-11 12:45:00,45.77,45.78,45.76,45.78,11544.0,36.3957,36.4037,36.3878,36.4037,11544.0
2018-01-11 12:50:00,45.77,45.78,45.74,45.75,13026.0,36.3957,36.4037,36.3719,36.3798,13026.0
2018-01-11 12:55:00,45.74,45.76,45.73,45.75,9756.0,36.3719,36.3878,36.3639,36.3798,9756.0
2018-01-11 13:00:00,45.74,45.78,45.74,45.77,12261.0,36.3719,36.4037,36.3719,36.3957,12261.0
2018-01-11 13:05:00,45.77,45.79,45.74,45.75,15338.0,36.3957,36.4116,36.3719,36.3798,15338.0
2018-01-11 13:10:00,45.74,45.78,45.74,45.77,11571.0,36.3719,36.4037,36.3719,36.3957,11571.0
2018-01-11 13:15:00,45.78,45.79,45.76,45.79,11345.0,36.4037,36.4116,36.3878,36.4116,11345.0
2018-01-11 13:20:00,45.79,45.8,45.77,45.8,7581.0,36.4116,36.4196,36.3957,36.4196,7581.0
2018-01-11 13:25:00,45.8,45.85,45.8,45.84,10311.0,36.4196,36.4593,36.4196,36.4514,10311.0
2018-01-11 13:30:00,45.85,45.85,45.81,45.83,20564.0,36.4593,36.4593,36.4275,36.4434,20564.0
2018-01-11 13:35:00,45.83,45.83,45.78,45.81,24592.0,36.4434,36.4434,36.4037,36.4275,24592.0
2018-01-11 13:40:00,45.8,45.84,45.8,45.83,8850.0,36.4196,36.4514,36.4196,36.4434,8850.0
2018-01-11 13:45:00,45.83,45.84,45.8,45.82,17712.0,36.4434,36.4514,36.4196,36.4355,17712.0
2018-01-11 13:50:00,45.83,45.83,45.79,45.8,14790.0,36.4434,36.4434,36.4116,36.4196,14790.0
2018-01-11 13:55:00,45.79,45.82,45.79,45.82,9589.0,36.4116,36.4355,36.4116,36.4355,9589.0
2018-01-11 14:00:00,45.81,45.83,45.81,45.82,20298.0,36.4275,36.4434,36.4275,36.4355,20298.0
2018-01-11 14:05:00,45.82,45.83,45.8,45.82,12992.0,36.4355,36.4434,36.4196,36.4355,12992.0
2018-01-11 14:10:00,45.83,45.84,45.81,45.82,18012.0,36.4434,36.4514,36.4275,36.4355,18012.0
2018-01-11 14:15:00,45.81,45.83,45.77,45.78,21388.0,36.4275,36.4434,36.3957,36.4037,21388.0
2018-01-11 14:20:00,45.77,45.78,45.71,45.72,19760.0,36.3957,36.4037,36.348,36.356,19760.0
2018-01-11 14:25:00,45.72,45.75,45.72,45.74,20184.0,36.356,36.3798,36.356,36.3719,20184.0
2018-01-11 14:30:00,45.73,45.76,45.71,45.72,30458.0,36.3639,36.3878,36.348,36.356,30458.0
2018-01-11 14:35:00,45.72,45.73,45.68,45.68,53694.0,36.356,36.3639,36.3242,36.3242,53694.0
2018-01-11 14:40:00,45.68,45.72,45.68,45.71,14695.0,36.3242,36.356,36.3242,36.348,14695.0
2018-01-11 14:45:00,45.7,45.71,45.65,45.66,12318.0,36.3401,36.348,36.3003,36.3083,12318.0
2018-01-11 14:50:00,45.65,45.67,45.63,45.64,19161.0,36.3003,36.3162,36.2844,36.2924,19161.0
2018-01-11 14:55:00,45.64,45.65,45.62,45.64,13447.0,36.2924,36.3003,36.2765,36.2924,13447.0
2018-01-11 15:00:00,45.64,45.64,45.6,45.6,23968.0,36.2924,36.2924,36.2606,36.2606,23968.0
2018-01-11 15:05:00,45.61,45.61,45.57,45.58,17564.0,36.2685,36.2685,36.2367,36.2446,17564.0
2018-01-11 15:10:00,45.58,45.58,45.55,45.55,33940.0,36.2446,36.2446,36.2208,36.2208,33940.0
2018-01-11 15:15:00,45.55,45.56,45.54,45.55,19282.0,36.2208,36.2287,36.2128,36.2208,19282.0
2018-01-11 15:20:00,45.55,45.56,45.53,45.54,23346.0,36.2208,36.2287,36.2049,36.2128,23346.0
2018-01-11 15:25:00,45.54,45.55,45.41,45.44,62322.0,36.2128,36.2208,36.1095,36.1333,62322.0
2018-01-11 15:30:00,45.44,45.44,45.37,45.42,82169.0,36.1333,36.1333,36.0777,36.1174,82169.0
2018-01-11 15:35:00,45.42,45.49,45.4,45.49,92296.0,36.1174,36.1731,36.1015,36.1731,92296.0
2018-01-11 15:40:00,45.48,45.49,45.45,45.48,45324.0,36.1651,36.1731,36.1413,36.1651,45324.0
2018-01-11 15:45:00,45.49,45.54,45.48,45.54,99324.0,36.1731,36.2128,36.1651,36.2128,99324.0
2018-01-11 15:50:00,45.55,45.57,45.46,45.49,101735.0,36.2208,36.2367,36.1492,36.1731,101735.0
2018-01-11 15:55:00,45.49,45.54,45.48,45.53,181475.0,36.1731,36.2128,36.1651,36.2049,181475.0
2018-01-12 09:30:00,45.45,45.54,45.06,45.18,71804.0,36.1413,36.2128,35.8311,35.9266,71804.0
2018-01-12 09:35:00,45.17,45.35,45.07,45.31,55575.0,35.9186,36.0618,35.8391,36.0299,55575.0
2018-01-12 09:40:00,45.32,45.48,45.28,45.46,36671.0,36.0379,36.1651,36.0061,36.1492,36671.0
2018-01-12 09:45:00,45.45,45.53,45.4,45.48,23048.0,36.1413,36.2049,36.1015,36.1651,23048.0
2018-01-12 09:50:00,45.47,45.48,45.38,45.38,27451.0,36.1572,36.1651,36.0856,36.0856,27451.0
2018-01-12 09:55:00,45.38,45.45,45.38,45.4,21956.0,36.0856,36.1413,36.0856,36.1015,21956.0
2018-01-12 10:00:00,45.39,45.4,45.32,45.36,57624.0,36.0936,36.1015,36.0379,36.0697,57624.0
2018-01-12 10:05:00,45.36,45.39,45.33,45.39,73738.0,36.0697,36.0936,36.0459,36.0936,73738.0
2018-01-12 10:10:00,45.39,45.55,45.38,45.53,24486.0,36.0936,36.2208,36.0856,36.2049,24486.0
2018-01-12 10:15:00,45.54,45.55,45.39,45.4,23294.0,36.2128,36.2208,36.0936,36.1015,23294.0
2018-01-12 10:20:00,45.4,45.42,45.36,45.36,15276.0,36.1015,36.1174,36.0697,36.0697,15276.0
2018-01-12 10:25:00,45.36,45.4,45.35,45.37,15652.0,36.0697,36.1015,36.0618,36.0777,15652.0
2018-01-12 10:30:00,45.37,45.39,45.36,45.36,12379.0,36.0777,36.0936,36.0697,36.0697,12379.0
2018-01-12 10:35:00,45.37,45.43,45.36,45.42,12122.0,36.0777,36.1254,36.0697,36.1174,12122.0
2018-01-12 10:40:00,45.42,45.46,45.37,45.43,36926.0,36.1174,36.1492,36.0777,36.1254,36926.0
2018-01-12 10:45:00,45.43,45.51,45.43,45.5,56044.0,36.1254,36.189,36.1254,36.181,56044.0
2018-01-12 10:50:00,45.51,45.64,45.51,45.56,66484.0,36.189,36.2924,36.189,36.2287,66484.0
2018-01-12 10:55:00,45.56,45.57,45.48,45.5,12036.0,36.2287,36.2367,36.1651,36.181,12036.0
2018-01-12 11:00:00,45.49,45.51,45.43,45.44,18686.0,36.1731,36.189,36.1254,36.1333,18686.0
2018-01-12 11:05:00,45.43,45.43,45.37,45.4,12566.0,36.1254,36.1254,36.0777,36.1015,12566.0
2018-01-12 11:10:00,45.41,45.41,45.36,45.38,19624.0,36.1095,36.1095,36.0697,36.0856,19624.0
2018-01-12 11:15:00,45.38,45.43,45.38,45.4,12153.0,36.0856,36.1254,36.0856,36.1015,12153.0
2018-01-12 11:20:00,45.41,45.44,45.38,45.43,17840.0,36.1095,36.1333,36.0856,36.1254,17840.0
2018-01-12 11:25:00,45.43,45.44,45.42,45.42,11914.0,36.1254,36.1333,36.1174,36.1174,11914.0
2018-01-12 11:30:00,45.42,45.49,45.41,45.48,22924.0,36.1174,36.1731,36.1095,36.1651,22924.0
2018-01-12 11:35:00,45.48,45.49,45.46,45.47,8700.0,36.1651,36.1731,36.1492,36.1572,8700.0
2018-01-12 11:40:00,45.48,45.5,45.45,45.46,13223.0,36.1651,36.181,36.1413,36.1492,13223.0
2018-01-12 11:45:00,45.46,45.5,45.45,45.49,9876.0,36.1492,36.181,36.1413,36.1731,9876.0
2018-01-12 11:50:00,45.48,45.51,45.44,45.49,14619.0,36.1651,36.189,36.1333,36.1731,14619.0
2018-01-12 11:55:00,45.48,45.5,45.45,45.45,7701.0,36.1651,36.181,36.1413,36.1413,7701.0
2018-01-12 12:00:00,45.46,45.47,45.45,45.46,6073.0,36.1492,36.1572,36.1413,36.1492,6073.0
2018-01-12 12:05:00,45.46,45.46,45.43,45.44,7684.0,36.1492,36.1492,36.1254,36.1333,7684.0
2018-01-12 12:10:00,45.44,45.45,45.4,45.42,19668.0,36.1333,36.1413,36.1015,36.1174,19668.0
2018-01-12 12:15:00,45.42,45.43,45.4,45.41,6400.0,36.1174,36.1254,36.1015,36.1095,6400.0
2018-01-12 12:20:00,45.41,45.43,45.4,45.4,7998.0,36.1095,36.1254,36.1015,36.1015,7998.0
2018-01-12 12:25:00,45.4,45.41,45.37,45.39,7647.0,36.1015,36.1095,36.0777,36.0936,7647.0
2018-01-12 12:30:00,45.38,45.42,45.38,45.4,19056.0,36.0856,36.1174,36.0856,36.1015,19056.0
2018-01-12 12:35:00,45.39,45.4,45.36,45.37,5910.0,36.0936,36.1015,36.0697,36.0777,5910.0
2018-01-12 12:40:00,45.37,45.38,45.36,45.37,8257.0,36.0777,36.0856,36.0697,36.0777,8257.0
2018-01-12 12:45:00,45.38,45.4,45.36,45.37,10984.0,36.0856,36.1015,36.0697,36.0777,10984.0
2018-01-12 12:50:00,45.37,45.4,45.36,45.38,7922.0,36.0777,36.1015,36.0697,36.0856,7922.0
2018-01-12 12:55:00,45.39,45.42,45.39,45.4,14864.0,36.0936,36.1174,36.0936,36.1015,14864.0
2018-01-12 13:00:00,45.4,45.43,45.39,45.42,11215.0,36.1015,36.1254,36.0936,36.1174,11215.0
2018-01-12 13:05:00,45.43,45.44,45.41,45.42,10309.0,36.1254,36.1333,36.1095,36.1174,10309.0
2018-01-12 13:10:00,45.42,45.42,45.39,45.4,5401.0,36.1174,36.1174,36.0936,36.1015,5401.0
2018-01-12 13:15:00,45.4,45.43,45.39,45.39,7252.0,36.1015,36.1254,36.0936,36.0936,7252.0
2018-01-12 13:20:00,45.39,45.4,45.39,45.4,3139.0,36.0936,36.1015,36.0936,36.1015,3139.0
2018-01-12 13:25:00,45.39,45.42,45.39,45.42,9095.0,36.0936,36.1174,36.0936,36.1174,9095.0
2018-01-12 13:30:00,45.42,45.42,45.4,45.41,12806.0,36.1174,36.1174,36.1015,36.1095,12806.0
2018-01-12 13:35:00,45.41,45.41,45.4,45.41,5326.0,36.1095,36.1095,36.1015,36.1095,5326.0
2018-01-12 13:40:00,45.41,45.44,45.4,45.43,12332.0,36.1095,36.1333,36.1015,36.1254,12332.0
2018-01-12 13:45:00,45.43,45.46,45.43,45.45,12466.0,36.1254,36.1492,36.1254,36.1413,12466.0
2018-01-12 13:50:00,45.45,45.48,45.44,45.46,11955.0,36.1413,36.1651,36.1333,36.1492,11955.0
2018-01-12 13:55:00,45.46,45.47,45.44,45.45,5800.0,36.1492,36.1572,36.1333,36.1413,5800.0
2018-01-12 14:00:00,45.45,45.47,45.44,45.46,11002.0,36.1413,36.1572,36.1333,36.1492,11002.0
2018-01-12 14:05:00,45.46,45.49,45.45,45.46,14378.0,36.1492,36.1731,36.1413,36.1492,14378.0
2018-01-12 14:10:00,45.46,45.47,45.42,45.46,57883.0,36.1492,36.1572,36.1174,36.1492,57883.0
2018-01-12 14:15:00,45.47,45.52,45.46,45.51,18458.0,36.1572,36.1969,36.1492,36.189,18458.0
2018-01-12 14:20:00,45.51,45.52,45.5,45.51,12024.0,36.189,36.1969,36.181,36.189,12024.0
2018-01-12 14:25:00,45.52,45.52,45.48,45.49,13521.0,36.1969,36.1969,36.1651,36.1731,13521.0
2018-01-12 14:30:00,45.5,45.5,45.45,45.48,15981.0,36.181,36.181,36.1413,36.1651,15981.0
2018-01-12 14:35:00,45.47,45.51,45.47,45.5,43489.0,36.1572,36.189,36.1572,36.181,43489.0
2018-01-12 14:40:00,45.49,45.5,45.48,45.49,15030.0,36.1731,36.181,36.1651,36.1731,15030.0
2018-01-12 14:45:00,45.5,45.51,45.43,45.44,15376.0,36.181,36.189,36.1254,36.1333,15376.0
2018-01-12 14:50:00,45.45,45.48,45.42,45.46,18427.0,36.1413,36.1651,36.1174,36.1492,18427.0
2018-01-12 14:55:00,45.45,45.47,45.43,45.46,13041.0,36.1413,36.1572,36.1254,36.1492,13041.0
2018-01-12 15:00:00,45.46,45.46,45.41,45.41,28601.0,36.1492,36.1492,36.1095,36.1095,28601.0
2018-01-12 15:05:00,45.41,45.42,45.35,45.35,15195.0,36.1095,36.1174,36.0618,36.0618,15195.0
2018-01-12 15:10:00,45.36,45.36,45.31,45.34,31207.0,36.0697,36.0697,36.0299,36.0538,31207.0
2018-01-12 15:15:00,45.34,45.37,45.29,45.35,32833.0,36.0538,36.0777,36.014,36.0618,32833.0
2018-01-12 15:20:00,45.35,45.35,45.27,45.3,25974.0,36.0618,36.0618,35.9981,36.022,25974.0
2018-01-12 15:25:00,45.3,45.31,45.27,45.27,18508.0,36.022,36.0299,35.9981,35.9981,18508.0
2018-01-12 15:30:00,45.27,45.32,45.27,45.3,27527.0,35.9981,36.0379,35.9981,36.022,27527.0
2018-01-12 15:35:00,45.3,45.31,45.23,45.23,49506.0,36.022,36.0299,35.9663,35.9663,49506.0
2018-01-12 15:40:00,45.23,45.27,45.23,45.25,84126.0,35.9663,35.9981,35.9663,35.9822,84126.0
2018-01-12 15:45:00,45.26,45.27,45.2,45.21,99523.0,35.9902,35.9981,35.9425,35.9504,99523.0
2018-01-12 15:50:00,45.22,45.31,45.15,45.15,171082.0,35.9584,36.0299,35.9027,35.9027,171082.0
2018-01-12 15:55:00,45.15,45.18,45.09,45.15,290656.0,35.9027,35.9266,35.855,35.9027,290656.0
2018-01-16 09:30:00,45.11,45.55,45.11,45.39,68335.0,35.8709,36.2208,35.8709,36.0936,68335.0
2018-01-16 09:35:00,45.37,45.4,45.3,45.35,16854.0,36.0777,36.1015,36.022,36.0618,16854.0
2018-01-16 09:40:00,45.36,45.43,45.34,45.42,21228.0,36.0697,36.1254,36.0538,36.1174,21228.0
2018-01-16 09:45:00,45.41,45.41,45.34,45.41,15683.0,36.1095,36.1095,36.0538,36.1095,15683.0
2018-01-16 09:50:00,45.4,45.4,45.35,45.39,13663.0,36.1015,36.1015,36.0618,36.0936,13663.0
2018-01-16 09:55:00,45.38,45.43,45.38,45.39,11303.0,36.0856,36.1254,36.0856,36.0936,11303.0
2018-01-16 10:00:00,45.4,45.44,45.39,45.43,9600.0,36.1015,36.1333,36.0936,36.1254,9600.0
2018-01-16 10:05:00,45.42,45.43,45.32,45.34,15704.0,36.1174,36.1254,36.0379,36.0538,15704.0
2018-01-16 10:10:00,45.33,45.34,45.26,45.29,18675.0,36.0459,36.0538,35.9902,36.014,18675.0
2018-01-16 10:15:00,45.28,45.34,45.28,45.33,22909.0,36.0061,36.0538,36.0061,36.0459,22909.0
2018-01-16 10:20:00,45.33,45.33,45.26,45.27,9404.0,36.0459,36.0459,35.9902,35.9981,9404.0
2018-01-16 10:25:00,45.26,45.26,45.18,45.21,18840.0,35.9902,35.9902,35.9266,35.9504,18840.0
2018-01-16 10:30:00,45.2,45.23,45.06,45.07,19890.0,35.9425,35.9663,35.8311,35.8391,19890.0
2018-01-16 10:35:00,45.06,45.12,45.05,45.08,68025.0,35.8311,35.8789,35.8232,35.8471,68025.0
2018-01-16 10:40:00,45.08,45.1,45.02,45.04,97990.0,35.8471,35.863,35.7993,35.8152,97990.0
2018-01-16 10:45:00,45.04,45.04,44.93,44.93,40176.0,35.8152,35.8152,35.7278,35.7278,40176.0
2018-01-16 10:50:00,44.93,44.96,44.9,44.9,37293.0,35.7278,35.7516,35.7039,35.7039,37293.0
2018-01-16 10:55:00,44.9,44.98,44.89,44.98,28060.0,35.7039,35.7675,35.696,35.7675,28060.0
2018-01-16 11:00:00,44.98,45.0,44.97,45.0,18597.0,35.7675,35.7834,35.7596,35.7834,18597.0
2018-01-16 11:05:00,45.0,45.05,44.99,45.02,94027.0,35.7834,35.8232,35.7755,35.7993,94027.0
2018-01-16 11:10:00,45.02,45.04,45.0,45.02,58744.0,35.7993,35.8152,35.7834,35.7993,58744.0
2018-01-16 11:15:00,45.01,45.06,45.01,45.03,86453.0,35.7914,35.8311,35.7914,35.8073,86453.0
2018-01-16 11:20:00,45.03,45.1,45.01,45.08,39312.0,35.8073,35.863,35.7914,35.8471,39312.0
2018-01-16 11:25:00,45.08,45.17,45.06,45.16,27337.0,35.8471,35.9186,35.8311,35.9107,27337.0
2018-01-16 11:30:00,45.16,45.17,45.09,45.09,27326.0,35.9107,35.9186,35.855,35.855,27326.0
2018-01-16 11:35:00,45.09,45.11,45.06,45.11,28933.0,35.855,35.8709,35.8311,35.8709,28933.0
2018-01-16 11:40:00,45.12,45.14,45.09,45.11,21912.0,35.8789,35.8948,35.855,35.8709,21912.0
2018-01-16 11:45:00,45.12,45.13,45.1,45.12,11313.0,35.8789,35.8868,35.863,35.8789,11313.0
2018-01-16 11:50:00,45.12,45.21,45.1,45.21,29458.0,35.8789,35.9504,35.863,35.9504,29458.0
2018-01-16 11:55:00,45.21,45.27,45.19,45.27,47893.0,35.9504,35.9981,35.9345,35.9981,47893.0
2018-01-16 12:00:00,45.27,45.36,45.26,45.35,174411.0,35.9981,36.0697,35.9902,36.0618,174411.0
2018-01-16 12:05:00,45.35,45.39,45.35,45.37,59653.0,36.0618,36.0936,36.0618,36.0777,59653.0
2018-01-16 12:10:00,45.37,45.38,45.29,45.31,55554.0,36.0777,36.0856,36.014,36.0299,55554.0
2018-01-16 12:15:00,45.3,45.36,45.3,45.35,37554.0,36.022,36.0697,36.022,36.0618,37554.0
2018-01-16 12:20:00,45.35,45.38,45.33,45.38,150121.0,36.0618,36.0856,36.0459,36.0856,150121.0
2018-01-16 12:25:00,45.38,45.42,45.36,45.39,15458.0,36.0856,36.1174,36.0697,36.0936,15458.0
2018-01-16 12:30:00,45.39,45.39,45.37,45.38,13580.0,36.0936,36.0936,36.0777,36.0856,13580.0
2018-01-16 12:35:00,45.38,45.41,45.37,45.41,22538.0,36.0856,36.1095,36.0777,36.1095,22538.0
2018-01-16 12:40:00,45.4,45.41,45.37,45.38,31198.0,36.1015,36.1095,36.0777,36.0856,31198.0
2018-01-16 12:45:00,45.37,45.39,45.35,45.36,35564.0,36.0777,36.0936,36.0618,36.0697,35564.0
2018-01-16 12:50:00,45.36,45.43,45.35,45.42,16011.0,36.0697,36.1254,36.0618,36.1174,16011.0
2018-01-16 12:55:00,45.41,45.45,45.41,45.44,10153.0,36.1095,36.1413,36.1095,36.1333,10153.0
2018-01-16 13:00:00,45.44,45.53,45.43,45.52,32683.0,36.1333,36.2049,36.1254,36.1969,32683.0
2018-01-16 13:05:00,45.53,45.55,45.49,45.53,16265.0,36.2049,36.2208,36.1731,36.2049,16265.0
2018-01-16 13:10:00,45.52,45.53,45.51,45.52,6782.0,36.1969,36.2049,36.189,36.1969,6782.0
2018-01-16 13:15:00,45.53,45.53,45.46,45.47,8567.0,36.2049,36.2049,36.1492,36.1572,8567.0
2018-01-16 13:20:00,45.47,45.5,45.46,45.48,11422.0,36.1572,36.181,36.1492,36.1651,11422.0
2018-01-16 13:25:00,45.49,45.53,45.48,45.51,15315.0,36.1731,36.2049,36.1651,36.189,15315.0
2018-01-16 13:30:00,45.52,45.52,45.46,45.46,8764.0,36.1969,36.1969,36.1492,36.1492,8764.0
2018-01-16 13:35:00,45.44,45.44,45.39,45.41,29353.0,36.1333,36.1333,36.0936,36.1095,29353.0
2018-01-16 13:40:00,45.41,45.43,45.4,45.42,10348.0,36.1095,36.1254,36.1015,36.1174,10348.0
2018-01-16 13:45:00,45.43,45.44,45.42,45.43,8096.0,36.1254,36.1333,36.1174,36.1254,8096.0
2018-01-16 13:50:00,45.43,45.43,45.39,45.43,20001.0,36.1254,36.1254,36.0936,36.1254,20001.0
2018-01-16 13:55:00,45.43,45.43,45.39,45.41,12771.0,36.1254,36.1254,36.0936,36.1095,12771.0
2018-01-16 14:00:00,45.41,45.43,45.37,45.43,10611.0,36.1095,36.1254,36.0777,36.1254,10611.0
2018-01-16 14:05:00,45.44,45.45,45.4,45.43,15022.0,36.1333,36.1413,36.1015,36.1254,15022.0
2018-01-16 14:10:00,45.42,45.43,45.35,45.36,25226.0,36.1174,36.1254,36.0618,36.0697,25226.0
2018-01-16 14:15:00,45.36,45.4,45.33,45.36,116360.0,36.0697,36.1015,36.0459,36.0697,116360.0
2018-01-16 14:20:00,45.37,45.38,45.35,45.37,20446.0,36.0777,36.0856,36.0618,36.0777,20446.0
2018-01-16 14:25:00,45.36,45.41,45.36,45.4,32033.0,36.0697,36.1095,36.0697,36.1015,32033.0
2018-01-16 14:30:00,45.4,45.45,45.4,45.42,24079.0,36.1015,36.1413,36.1015,36.1174,24079.0
2018-01-16 14:35:00,45.43,45.43,45.35,45.39,22539.0,36.1254,36.1254,36.0618,36.0936,22539.0
2018-01-16 14:40:00,45.38,45.4,45.35,45.37,43534.0,36.0856,36.1015,36.0618,36.0777,43534.0
2018-01-16 14:45:00,45.37,45.44,45.35,45.42,34484.0,36.0777,36.1333,36.0618,36.1174,34484.0
2018-01-16 14:50:00,45.43,45.49,45.42,45.45,45139.0,36.1254,36.1731,36.1174,36.1413,45139.0
2018-01-16 14:55:00,45.45,45.5,45.43,45.49,25813.0,36.1413,36.181,36.1254,36.1731,25813.0
2018-01-16 15:00:00,45.48,45.52,45.47,45.5,27137.0,36.1651,36.1969,36.1572,36.181,27137.0
2018-01-16 15:05:00,45.5,45.55,45.48,45.54,71386.0,36.181,36.2208,36.1651,36.2128,71386.0
2018-01-16 15:10:00,45.54,45.55,45.46,45.47,36320.0,36.2128,36.2208,36.1492,36.1572,36320.0
2018-01-16 15:15:00,45.46,45.46,45.35,45.38,21509.0,36.1492,36.1492,36.0618,36.0856,21509.0
2018-01-16 15:20:00,45.38,45.41,45.31,45.32,29188.0,36.0856,36.1095,36.0299,36.0379,29188.0
2018-01-16 15:25:00,45.32,45.36,45.28,45.34,27048.0,36.0379,36.0697,36.0061,36.0538,27048.0
2018-01-16 15:30:00,45.34,45.35,45.28,45.3,41187.0,36.0538,36.0618,36.0061,36.022,41187.0
2018-01-16 15:35:00,45.3,45.34,45.22,45.23,62830.0,36.022,36.0538,35.9584,35.9663,62830.0
2018-01-16 15:40:00,45.23,45.25,45.18,45.25,57237.0,35.9663,35.9822,35.9266,35.9822,57237.0
2018-01-16 15:45:00,45.25,45.29,45.24,45.29,53490.0,35.9822,36.014,35.9743,36.014,53490.0
2018-01-16 15:50:00,45.29,45.38,45.27,45.28,99800.0,36.014,36.0856,35.9981,36.0061,99800.0
2018-01-16 15:55:00,45.27,45.29,45.2,45.28,316873.0,35.9981,36.014,35.9425,36.0061,316873.0
2018-01-17 09:30:00,45.53,45.61,45.38,45.45,53942.0,36.2049,36.2685,36.0856,36.1413,53942.0
2018-01-17 09:35:00,45.46,45.52,45.35,45.37,20296.0,36.1492,36.1969,36.0618,36.0777,20296.0
2018-01-17 09:40:00,45.37,45.49,45.36,45.48,61160.0,36.0777,36.1731,36.0697,36.1651,61160.0
2018-01-17 09:45:00,45.48,45.48,45.36,45.42,20121.0,36.1651,36.1651,36.0697,36.1174,20121.0
2018-01-17 09:50:00,45.42,45.47,45.4,45.44,12948.0,36.1174,36.1572,36.1015,36.1333,12948.0
2018-01-17 09:55:00,45.44,45.47,45.36,45.38,21248.0,36.1333,36.1572,36.0697,36.0856,21248.0
2018-01-17 10:00:00,45.38,45.46,45.37,45.45,19726.0,36.0856,36.1492,36.0777,36.1413,19726.0
2018-01-17 10:05:00,45.45,45.45,45.38,45.39,17023.0,36.1413,36.1413,36.0856,36.0936,17023.0
2018-01-17 10:10:00,45.39,45.43,45.37,45.43,28412.0,36.0936,36.1254,36.0777,36.1254,28412.0
2018-01-17 10:15:00,45.42,45.45,45.4,45.43,29331.0,36.1174,36.1413,36.1015,36.1254,29331.0
2018-01-17 10:20:00,45.42,45.51,45.4,45.51,49321.0,36.1174,36.189,36.1015,36.189,49321.0
2018-01-17 10:25:00,45.51,45.58,45.51,45.55,32918.0,36.189,36.2446,36.189,36.2208,32918.0
2018-01-17 10:30:00,45.56,45.63,45.55,45.62,24750.0,36.2287,36.2844,36.2208,36.2765,24750.0
2018-01-17 10:35:00,45.64,45.66,45.6,45.65,18921.0,36.2924,36.3083,36.2606,36.3003,18921.0
2018-01-17 10:40:00,45.65,45.71,45.64,45.7,28029.0,36.3003,36.348,36.2924,36.3401,28029.0
2018-01-17 10:45:00,45.7,45.71,45.61,45.61,18268.0,36.3401,36.348,36.2685,36.2685,18268.0
2018-01-17 10:50:00,45.61,45.63,45.6,45.61,13185.0,36.2685,36.2844,36.2606,36.2685,13185.0
2018-01-17 10:55:00,45.61,45.61,45.57,45.6,12768.0,36.2685,36.2685,36.2367,36.2606,12768.0
2018-01-17 11:00:00,45.6,45.62,45.59,45.62,28772.0,36.2606,36.2765,36.2526,36.2765,28772.0
2018-01-17 11:05:00,45.61,45.68,45.6,45.68,28956.0,36.2685,36.3242,36.2606,36.3242,28956.0
2018-01-17 11:10:00,45.68,45.71,45.66,45.68,29837.0,36.3242,36.348,36.3083,36.3242,29837.0
2018-01-17 11:15:00,45.67,45.68,45.63,45.65,17472.0,36.3162,36.3242,36.2844,36.3003,17472.0
2018-01-17 11:20:00,45.65,45.65,45.6,45.61,13160.0,36.3003,36.3003,36.2606,36.2685,13160.0
2018-01-17 11:25:00,45.61,45.64,45.61,45.63,13594.0,36.2685,36.2924,36.2685,36.2844,13594.0
2018-01-17 11:30:00,45.63,45.63,45.6,45.6,14960.0,36.2844,36.2844,36.2606,36.2606,14960.0
2018-01-17 11:35:00,45.6,45.61,45.55,45.56,13030.0,36.2606,36.2685,36.2208,36.2287,13030.0
2018-01-17 11:40:00,45.55,45.56,45.51,45.53,12091.0,36.2208,36.2287,36.189,36.2049,12091.0
2018-01-17 11:45:00,45.52,45.53,45.48,45.49,10217.0,36.1969,36.2049,36.1651,36.1731,10217.0
2018-01-17 11:50:00,45.49,45.54,45.47,45.53,48966.0,36.1731,36.2128,36.1572,36.2049,48966.0
2018-01-17 11:55:00,45.53,45.56,45.5,45.56,29809.0,36.2049,36.2287,36.181,36.2287,29809.0
2018-01-17 12:00:00,45.55,45.56,45.51,45.54,34721.0,36.2208,36.2287,36.189,36.2128,34721.0
2018-01-17 12:05:00,45.53,45.55,45.51,45.52,16705.0,36.2049,36.2208,36.189,36.1969,16705.0
2018-01-17 12:10:00,45.51,45.53,45.49,45.49,354603.0,36.189,36.2049,36.1731,36.1731,354603.0
2018-01-17 12:15:00,45.49,45.51,45.47,45.47,21806.0,36.1731,36.189,36.1572,36.1572,21806.0
2018-01-17 12:20:00,45.46,45.5,45.45,45.46,52771.0,36.1492,36.181,36.1413,36.1492,52771.0
2018-01-17 12:25:00,45.47,45.47,45.45,45.46,33213.0,36.1572,36.1572,36.1413,36.1492,33213.0
2018-01-17 12:30:00,45.45,45.48,45.45,45.46,39528.0,36.1413,36.1651,36.1413,36.1492,39528.0
2018-01-17 12:35:00,45.45,45.48,45.45,45.46,83139.0,36.1413,36.1651,36.1413,36.1492,83139.0
2018-01-17 12:40:00,45.46,45.49,45.45,45.48,23180.0,36.1492,36.1731,36.1413,36.1651,23180.0
2018-01-17 12:45:00,45.48,45.51,45.47,45.5,30161.0,36.1651,36.189,36.1572,36.181,30161.0
2018-01-17 12:50:00,45.5,45.56,45.5,45.56,21942.0,36.181,36.2287,36.181,36.2287,21942.0
2018-01-17 12:55:00,45.55,45.56,45.54,45.55,9924.0,36.2208,36.2287,36.2128,36.2208,9924.0
2018-01-17 13:00:00,45.56,45.58,45.54,45.57,36853.0,36.2287,36.2446,36.2128,36.2367,36853.0
2018-01-17 13:05:00,45.57,45.63,45.55,45.63,29055.0,36.2367,36.2844,36.2208,36.2844,29055.0
2018-01-17 13:10:00,45.62,45.64,45.6,45.6,10384.0,36.2765,36.2924,36.2606,36.2606,10384.0
2018-01-17 13:15:00,45.6,45.61,45.58,45.59,8667.0,36.2606,36.2685,36.2446,36.2526,8667.0
2018-01-17 13:20:00,45.6,45.66,45.59,45.63,48159.0,36.2606,36.3083,36.2526,36.2844,48159.0
2018-01-17 13:25:00,45.63,45.63,45.61,45.62,12347.0,36.2844,36.2844,36.2685,36.2765,12347.0
2018-01-17 13:30:00,45.61,45.63,45.6,45.63,11298.0,36.2685,36.2844,36.2606,36.2844,11298.0
2018-01-17 13:35:00,45.63,45.68,45.63,45.66,13697.0,36.2844,36.3242,36.2844,36.3083,13697.0
2018-01-17 13:40:00,45.67,45.77,45.67,45.75,26371.0,36.3162,36.3957,36.3162,36.3798,26371.0
2018-01-17 13:45:00,45.75,45.76,45.72,45.73,17478.0,36.3798,36.3878,36.356,36.3639,17478.0
2018-01-17 13:50:00,45.73,45.78,45.72,45.78,25563.0,36.3639,36.4037,36.356,36.4037,25563.0
2018-01-17 13:55:00,45.77,45.81,45.75,45.81,31362.0,36.3957,36.4275,36.3798,36.4275,31362.0
2018-01-17 14:00:00,45.8,45.86,45.8,45.85,24781.0,36.4196,36.4673,36.4196,36.4593,24781.0
2018-01-17 14:05:00,45.84,45.85,45.78,45.8,18774.0,36.4514,36.4593,36.4037,36.4196,18774.0
2018-01-17 14:10:00,45.8,45.82,45.77,45.78,20308.0,36.4196,36.4355,36.3957,36.4037,20308.0
2018-01-17 14:15:00,45.78,45.78,45.73,45.77,41392.0,36.4037,36.4037,36.3639,36.3957,41392.0
2018-01-17 14:20:00,45.77,45.78,45.74,45.78,13464.0,36.3957,36.4037,36.3719,36.4037,13464.0
2018-01-17 14:25:00,45.78,45.78,45.74,45.75,11864.0,36.4037,36.4037,36.3719,36.3798,11864.0
2018-01-17 14:30:00,45.75,45.77,45.7,45.74,15142.0,36.3798,36.3957,36.3401,36.3719,15142.0
2018-01-17 14:35:00,45.73,45.74,45.64,45.65,21945.0,36.3639,36.3719,36.2924,36.3003,21945.0
2018-01-17 14:40:00,45.66,45.69,45.65,45.69,17777.0,36.3083,36.3321,36.3003,36.3321,17777.0
2018-01-17 14:45:00,45.69,45.7,45.66,45.7,15311.0,36.3321,36.3401,36.3083,36.3401,15311.0
2018-01-17 14:50:00,45.69,45.71,45.63,45.65,30244.0,36.3321,36.348,36.2844,36.3003,30244.0
2018-01-17 14:55:00,45.65,45.69,45.64,45.69,17023.0,36.3003,36.3321,36.2924,36.3321,17023.0
2018-01-17 15:00:00,45.69,45.69,45.66,45.69,14269.0,36.3321,36.3321,36.3083,36.3321,14269.0
2018-01-17 15:05:00,45.69,45.74,45.69,45.73,28878.0,36.3321,36.3719,36.3321,36.3639,28878.0
2018-01-17 15:10:00,45.73,45.77,45.72,45.73,17572.0,36.3639,36.3957,36.356,36.3639,17572.0
2018-01-17 15:15:00,45.73,45.78,45.72,45.78,20001.0,36.3639,36.4037,36.356,36.4037,20001.0
2018-01-17 15:20:00,45.78,45.78,45.72,45.72,23109.0,36.4037,36.4037,36.356,36.356,23109.0
2018-01-17 15:25:00,45.71,45.74,45.69,45.72,20238.0,36.348,36.3719,36.3321,36.356,20238.0
2018-01-17 15:30:00,45.71,45.72,45.68,45.71,28347.0,36.348,36.356,36.3242,36.348,28347.0
2018-01-17 15:35:00,45.71,45.74,45.69,45.74,32021.0,36.348,36.3719,36.3321,36.3719,32021.0
2018-01-17 15:40:00,45.73,45.78,45.73,45.76,55375.0,36.3639,36.4037,36.3639,36.3878,55375.0
2018-01-17 15:45:00,45.75,45.76,45.72,45.75,47889.0,36.3798,36.3878,36.356,36.3798,47889.0
2018-01-17 15:50:00,45.74,45.75,45.67,45.69,123547.0,36.3719,36.3798,36.3162,36.3321,123547.0
2018-01-17 15:55:00,45.69,45.7,45.63,45.7,236256.0,36.3321,36.3401,36.2844,36.3401,236256.0
2018-01-18 09:30:00,45.58,45.79,45.46,45.52,62749.0,36.2446,36.4116,36.1492,36.1969,62749.0
2018-01-18 09:35:00,45.57,45.62,45.53,45.6,19958.0,36.2367,36.2765,36.2049,36.2606,19958.0
2018-01-18 09:40:00,45.61,45.66,45.56,45.56,22597.0,36.2685,36.3083,36.2287,36.2287,22597.0
2018-01-18 09:45:00,45.56,45.58,45.53,45.56,15991.0,36.2287,36.2446,36.2049,36.2287,15991.0
2018-01-18 09:50:00,45.55,45.59,45.55,45.59,10586.0,36.2208,36.2526,36.2208,36.2526,10586.0
2018-01-18 09:55:00,45.59,45.64,45.57,45.63,9611.0,36.2526,36.2924,36.2367,36.2844,9611.0
2018-01-18 10:00:00,45.64,45.68,45.6,45.6,16721.0,36.2924,36.3242,36.2606,36.2606,16721.0
2018-01-18 10:05:00,45.6,45.61,45.48,45.5,20253.0,36.2606,36.2685,36.1651,36.181,20253.0
2018-01-18 10:10:00,45.49,45.52,45.42,45.51,1574822.0,36.1731,36.1969,36.1174,36.189,1574822.0
2018-01-18 10:15:00,45.51,45.51,45.48,45.48,16307.0,36.189,36.189,36.1651,36.1651,16307.0
2018-01-18 10:20:00,45.48,45.48,45.29,45.36,29016.0,36.1651,36.1651,36.014,36.0697,29016.0
2018-01-18 10:25:00,45.38,45.42,45.37,45.39,19618.0,36.0856,36.1174,36.0777,36.0936,19618.0
2018-01-18 10:30:00,45.4,45.4,45.35,45.37,19335.0,36.1015,36.1015,36.0618,36.0777,19335.0
2018-01-18 10:35:00,45.38,45.39,45.34,45.34,13237.0,36.0856,36.0936,36.0538,36.0538,13237.0
2018-01-18 10:40:00,45.35,45.41,45.35,45.35,19307.0,36.0618,36.1095,36.0618,36.0618,19307.0
2018-01-18 10:45:00,45.34,45.36,45.25,45.25,15985.0,36.0538,36.0697,35.9822,35.9822,15985.0
2018-01-18 10:50:00,45.25,45.26,45.17,45.2,12083.0,35.9822,35.9902,35.9186,35.9425,12083.0
2018-01-18 10:55:00,45.21,45.29,45.2,45.27,19669.0,35.9504,36.014,35.9425,35.9981,19669.0
2018-01-18 11:00:00,45.26,45.29,45.25,45.28,12671.0,35.9902,36.014,35.9822,36.0061,12671.0
2018-01-18 11:05:00,45.27,45.28,45.23,45.25,16023.0,35.9981,36.0061,35.9663,35.9822,16023.0
2018-01-18 11:10:00,45.24,45.25,45.18,45.19,15749.0,35.9743,35.9822,35.9266,35.9345,15749.0
2018-01-18 11:15:00,45.2,45.23,45.17,45.2,15344.0,35.9425,35.9663,35.9186,35.9425,15344.0
2018-01-18 11:20:00,45.19,45.21,45.15,45.16,22079.0,35.9345,35.9504,35.9027,35.9107,22079.0
2018-01-18 11:25:00,45.15,45.17,45.1,45.13,21203.0,35.9027,35.9186,35.863,35.8868,21203.0
2018-01-18 11:30:00,45.12,45.12,45.08,45.1,13214.0,35.8789,35.8789,35.8471,35.863,13214.0
2018-01-18 11:35:00,45.1,45.13,45.1,45.13,19418.0,35.863,35.8868,35.863,35.8868,19418.0
2018-01-18 11:40:00,45.13,45.16,45.11,45.12,22232.0,35.8868,35.9107,35.8709,35.8789,22232.0
2018-01-18 11:45:00,45.13,45.16,45.11,45.15,17675.0,35.8868,35.9107,35.8709,35.9027,17675.0
2018-01-18 11:50:00,45.15,45.16,45.12,45.13,74037.0,35.9027,35.9107,35.8789,35.8868,74037.0
2018-01-18 11:55:00,45.14,45.16,45.11,45.14,89445.0,35.8948,35.9107,35.8709,35.8948,89445.0
2018-01-18 12:00:00,45.15,45.17,45.12,45.12,56053.0,35.9027,35.9186,35.8789,35.8789,56053.0
2018-01-18 12:05:00,45.13,45.14,45.08,45.11,265343.0,35.8868,35.8948,35.8471,35.8709,265343.0
2018-01-18 12:10:00,45.11,45.15,45.11,45.13,26097.0,35.8709,35.9027,35.8709,35.8868,26097.0
2018-01-18 12:15:00,45.13,45.15,45.12,45.13,20229.0,35.8868,35.9027,35.8789,35.8868,20229.0
2018-01-18 12:20:00,45.12,45.13,45.08,45.09,16615.0,35.8789,35.8868,35.8471,35.855,16615.0
2018-01-18 12:25:00,45.1,45.1,45.07,45.08,17478.0,35.863,35.863,35.8391,35.8471,17478.0
2018-01-18 12:30:00,45.07,45.1,45.07,45.08,17254.0,35.8391,35.863,35.8391,35.8471,17254.0
2018-01-18 12:35:00,45.09,45.09,45.05,45.08,32570.0,35.855,35.855,35.8232,35.8471,32570.0
2018-01-18 12:40:00,45.09,45.1,45.07,45.08,22337.0,35.855,35.863,35.8391,35.8471,22337.0
2018-01-18 12:45:00,45.09,45.11,45.06,45.06,19371.0,35.855,35.8709,35.8311,35.8311,19371.0
2018-01-18 12:50:00,45.07,45.12,45.06,45.1,22905.0,35.8391,35.8789,35.8311,35.863,22905.0
2018-01-18 12:55:00,45.09,45.11,45.08,45.09,12929.0,35.855,35.8709,35.8471,35.855,12929.0
2018-01-18 13:00:00,45.08,45.12,45.08,45.11,32690.0,35.8471,35.8789,35.8471,35.8709,32690.0
2018-01-18 13:05:00,45.1,45.17,45.1,45.14,72969.0,35.863,35.9186,35.863,35.8948,72969.0
2018-01-18 13:10:00,45.14,45.15,45.11,45.12,25900.0,35.8948,35.9027,35.8709,35.8789,25900.0
2018-01-18 13:15:00,45.11,45.13,45.09,45.13,31557.0,35.8709,35.8868,35.855,35.8868,31557.0
2018-01-18 13:20:00,45.13,45.17,45.11,45.15,20940.0,35.8868,35.9186,35.8709,35.9027,20940.0
2018-01-18 13:25:00,45.15,45.18,45.15,45.18,16005.0,35.9027,35.9266,35.9027,35.9266,16005.0
2018-01-18 13:30:00,45.18,45.2,45.18,45.19,12766.0,35.9266,35.9425,35.9266,35.9345,12766.0
2018-01-18 13:35:00,45.18,45.21,45.18,45.21,12606.0,35.9266,35.9504,35.9266,35.9504,12606.0
2018-01-18 13:40:00,45.21,45.23,45.21,45.23,12520.0,35.9504,35.9663,35.9504,35.9663,12520.0
2018-01-18 13:45:00,45.23,45.25,45.21,45.23,20828.0,35.9663,35.9822,35.9504,35.9663,20828.0
2018-01-18 13:50:00,45.23,45.26,45.23,45.23,21042.0,35.9663,35.9902,35.9663,35.9663,21042.0
2018-01-18 13:55:00,45.23,45.31,45.23,45.29,34796.0,35.9663,36.0299,35.9663,36.014,34796.0
2018-01-18 14:00:00,45.28,45.32,45.28,45.31,17273.0,36.0061,36.0379,36.0061,36.0299,17273.0
2018-01-18 14:05:00,45.31,45.38,45.31,45.37,17709.0,36.0299,36.0856,36.0299,36.0777,17709.0
2018-01-18 14:10:00,45.37,45.43,45.36,45.43,23290.0,36.0777,36.1254,36.0697,36.1254,23290.0
2018-01-18 14:15:00,45.42,45.48,45.4,45.45,20036.0,36.1174,36.1651,36.1015,36.1413,20036.0
2018-01-18 14:20:00,45.45,45.5,45.43,45.5,15604.0,36.1413,36.181,36.1254,36.181,15604.0
2018-01-18 14:25:00,45.49,45.54,45.49,45.54,16399.0,36.1731,36.2128,36.1731,36.2128,16399.0
2018-01-18 14:30:00,45.53,45.58,45.53,45.55,19051.0,36.2049,36.2446,36.2049,36.2208,19051.0
2018-01-18 14:35:00,45.55,45.63,45.55,45.63,19861.0,36.2208,36.2844,36.2208,36.2844,19861.0
2018-01-18 14:40:00,45.63,45.64,45.55,45.55,37412.0,36.2844,36.2924,36.2208,36.2208,37412.0
2018-01-18 14:45:00,45.55,45.57,45.52,45.56,24655.0,36.2208,36.2367,36.1969,36.2287,24655.0
2018-01-18 14:50:00,45.56,45.58,45.55,45.57,15410.0,36.2287,36.2446,36.2208,36.2367,15410.0
2018-01-18 14:55:00,45.57,45.59,45.55,45.58,13346.0,36.2367,36.2526,36.2208,36.2446,13346.0
2018-01-18 15:00:00,45.58,45.62,45.56,45.62,15258.0,36.2446,36.2765,36.2287,36.2765,15258.0
2018-01-18 15:05:00,45.62,45.64,45.61,45.64,15409.0,36.2765,36.2924,36.2685,36.2924,15409.0
2018-01-18 15:10:00,45.64,45.66,45.62,45.62,30227.0,36.2924,36.3083,36.2765,36.2765,30227.0
2018-01-18 15:15:00,45.61,45.61,45.54,45.54,14535.0,36.2685,36.2685,36.2128,36.2128,14535.0
2018-01-18 15:20:00,45.54,45.54,45.36,45.37,41767.0,36.2128,36.2128,36.0697,36.0777,41767.0
2018-01-18 15:25:00,45.37,45.4,45.34,45.38,44308.0,36.0777,36.1015,36.0538,36.0856,44308.0
2018-01-18 15:30:00,45.38,45.4,45.31,45.34,43265.0,36.0856,36.1015,36.0299,36.0538,43265.0
2018-01-18 15:35:00,45.34,45.35,45.29,45.33,47960.0,36.0538,36.0618,36.014,36.0459,47960.0
2018-01-18 15:40:00,45.33,45.35,45.3,45.32,52353.0,36.0459,36.0618,36.022,36.0379,52353.0
2018-01-18 15:45:00,45.31,45.36,45.31,45.36,41607.0,36.0299,36.0697,36.0299,36.0697,41607.0
2018-01-18 15:50:00,45.36,45.39,45.32,45.35,68614.0,36.0697,36.0936,36.0379,36.0618,68614.0
2018-01-18 15:55:00,45.34,45.39,45.31,45.37,160467.0,36.0538,36.0936,36.0299,36.0777,160467.0
2018-01-19 09:30:00,45.2,45.42,45.15,45.4,225960.0,35.9425,36.1174,35.9027,36.1015,225960.0
2018-01-19 09:35:00,45.39,45.39,45.24,45.3,20268.0,36.0936,36.0936,35.9743,36.022,20268.0
2018-01-19 09:40:00,45.31,45.44,45.31,45.4,26365.0,36.0299,36.1333,36.0299,36.1015,26365.0
2018-01-19 09:45:00,45.4,45.47,45.39,45.44,31373.0,36.1015,36.1572,36.0936,36.1333,31373.0
2018-01-19 09:50:00,45.44,45.48,45.4,45.4,53157.0,36.1333,36.1651,36.1015,36.1015,53157.0
2018-01-19 09:55:00,45.4,45.4,45.22,45.24,30441.0,36.1015,36.1015,35.9584,35.9743,30441.0
2018-01-19 10:00:00,45.24,45.36,45.23,45.36,19393.0,35.9743,36.0697,35.9663,36.0697,19393.0
2018-01-19 10:05:00,45.36,45.43,45.36,45.39,12283.0,36.0697,36.1254,36.0697,36.0936,12283.0
2018-01-19 10:10:00,45.39,45.48,45.37,45.44,25934.0,36.0936,36.1651,36.0777,36.1333,25934.0
2018-01-19 10:15:00,45.44,45.45,45.39,45.43,17704.0,36.1333,36.1413,36.0936,36.1254,17704.0
2018-01-19 10:20:00,45.43,45.53,45.4,45.52,16709.0,36.1254,36.2049,36.1015,36.1969,16709.0
2018-01-19 10:25:00,45.52,45.6,45.5,45.55,17113.0,36.1969,36.2606,36.181,36.2208,17113.0
2018-01-19 10:30:00,45.55,45.59,45.51,45.52,20852.0,36.2208,36.2526,36.189,36.1969,20852.0
2018-01-19 10:35:00,45.51,45.56,45.49,45.55,28955.0,36.189,36.2287,36.1731,36.2208,28955.0
2018-01-19 10:40:00,45.55,45.59,45.53,45.59,27572.0,36.2208,36.2526,36.2049,36.2526,27572.0
2018-01-19 10:45:00,45.59,45.6,45.55,45.55,16175.0,36.2526,36.2606,36.2208,36.2208,16175.0
2018-01-19 10:50:00,45.55,45.57,45.47,45.48,20330.0,36.2208,36.2367,36.1572,36.1651,20330.0
2018-01-19 10:55:00,45.46,45.47,45.42,45.45,15317.0,36.1492,36.1572,36.1174,36.1413,15317.0
2018-01-19 11:00:00,45.45,45.5,45.43,45.48,17920.0,36.1413,36.181,36.1254,36.1651,17920.0
2018-01-19 11:05:00,45.48,45.49,45.42,45.42,19420.0,36.1651,36.1731,36.1174,36.1174,19420.0
2018-01-19 11:10:00,45.43,45.46,45.4,45.41,15030.0,36.1254,36.1492,36.1015,36.1095,15030.0
2018-01-19 11:15:00,45.41,45.46,45.41,45.45,14467.0,36.1095,36.1492,36.1095,36.1413,14467.0
2018-01-19 11:20:00,45.44,45.47,45.41,45.43,14019.0,36.1333,36.1572,36.1095,36.1254,14019.0
2018-01-19 11:25:00,45.42,45.43,45.38,45.39,15222.0,36.1174,36.1254,36.0856,36.0936,15222.0
2018-01-19 11:30:00,45.39,45.39,45.36,45.39,21557.0,36.0936,36.0936,36.0697,36.0936,21557.0
2018-01-19 11:35:00,45.39,45.39,45.36,45.37,9935.0,36.0936,36.0936,36.0697,36.0777,9935.0
2018-01-19 11:40:00,45.37,45.37,45.33,45.34,26415.0,36.0777,36.0777,36.0459,36.0538,26415.0
2018-01-19 11:45:00,45.34,45.35,45.32,45.35,9456.0,36.0538,36.0618,36.0379,36.0618,9456.0
2018-01-19 11:50:00,45.35,45.39,45.35,45.38,31641.0,36.0618,36.0936,36.0618,36.0856,31641.0
2018-01-19 11:55:00,45.38,45.41,45.37,45.38,23788.0,36.0856,36.1095,36.0777,36.0856,23788.0
2018-01-19 12:00:00,45.38,45.42,45.38,45.41,13456.0,36.0856,36.1174,36.0856,36.1095,13456.0
2018-01-19 12:05:00,45.41,45.46,45.41,45.45,19333.0,36.1095,36.1492,36.1095,36.1413,19333.0
2018-01-19 12:10:00,45.45,45.45,45.4,45.41,15701.0,36.1413,36.1413,36.1015,36.1095,15701.0
2018-01-19 12:15:00,45.41,45.45,45.4,45.45,20605.0,36.1095,36.1413,36.1015,36.1413,20605.0
2018-01-19 12:20:00,45.45,45.45,45.43,45.44,11150.0,36.1413,36.1413,36.1254,36.1333,11150.0
2018-01-19 12:25:00,45.44,45.44,45.42,45.43,16358.0,36.1333,36.1333,36.1174,36.1254,16358.0
2018-01-19 12:30:00,45.42,45.43,45.39,45.4,8856.0,36.1174,36.1254,36.0936,36.1015,8856.0
2018-01-19 12:35:00,45.41,45.41,45.36,45.39,11619.0,36.1095,36.1095,36.0697,36.0936,11619.0
2018-01-19 12:40:00,45.38,45.41,45.37,45.4,28290.0,36.0856,36.1095,36.0777,36.1015,28290.0
2018-01-19 12:45:00,45.4,45.42,45.39,45.42,11893.0,36.1015,36.1174,36.0936,36.1174,11893.0
2018-01-19 12:50:00,45.41,45.42,45.39,45.39,16172.0,36.1095,36.1174,36.0936,36.0936,16172.0
2018-01-19 12:55:00,45.4,45.4,45.35,45.36,10486.0,36.1015,36.1015,36.0618,36.0697,10486.0
2018-01-19 13:00:00,45.35,45.37,45.34,45.37,13882.0,36.0618,36.0777,36.0538,36.0777,13882.0
2018-01-19 13:05:00,45.38,45.39,45.36,45.38,8212.0,36.0856,36.0936,36.0697,36.0856,8212.0
2018-01-19 13:10:00,45.38,45.4,45.35,45.37,39375.0,36.0856,36.1015,36.0618,36.0777,39375.0
2018-01-19 13:15:00,45.37,45.37,45.3,45.31,8141.0,36.0777,36.0777,36.022,36.0299,8141.0
2018-01-19 13:20:00,45.3,45.32,45.3,45.32,4833.0,36.022,36.0379,36.022,36.0379,4833.0
2018-01-19 13:25:00,45.32,45.32,45.3,45.32,16256.0,36.0379,36.0379,36.022,36.0379,16256.0
2018-01-19 13:30:00,45.31,45.31,45.24,45.24,22988.0,36.0299,36.0299,35.9743,35.9743,22988.0
2018-01-19 13:35:00,45.24,45.28,45.24,45.25,16758.0,35.9743,36.0061,35.9743,35.9822,16758.0
2018-01-19 13:40:00,45.26,45.27,45.23,45.24,12596.0,35.9902,35.9981,35.9663,35.9743,12596.0
2018-01-19 13:45:00,45.24,45.29,45.24,45.28,13130.0,35.9743,36.014,35.9743,36.0061,13130.0
2018-01-19 13:50:00,45.28,45.34,45.27,45.33,14295.0,36.0061,36.0538,35.9981,36.0459,14295.0
2018-01-19 13:55:00,45.33,45.33,45.26,45.27,13448.0,36.0459,36.0459,35.9902,35.9981,13448.0
2018-01-19 14:00:00,45.27,45.32,45.26,45.31,11697.0,35.9981,36.0379,35.9902,36.0299,11697.0
2018-01-19 14:05:00,45.3,45.31,45.24,45.24,17649.0,36.022,36.0299,35.9743,35.9743,17649.0
2018-01-19 14:10:00,45.24,45.24,45.17,45.19,21794.0,35.9743,35.9743,35.9186,35.9345,21794.0
2018-01-19 14:15:00,45.18,45.22,45.17,45.21,10594.0,35.9266,35.9584,35.9186,35.9504,10594.0
2018-01-19 14:20:00,45.21,45.25,45.19,45.22,23116.0,35.9504,35.9822,35.9345,35.9584,23116.0
2018-01-19 14:25:00,45.22,45.22,45.16,45.2,14298.0,35.9584,35.9584,35.9107,35.9425,14298.0
2018-01-19 14:30:00,45.19,45.22,45.19,45.19,28310.0,35.9345,35.9584,35.9345,35.9345,28310.0
2018-01-19 14:35:00,45.19,45.22,45.19,45.2,16280.0,35.9345,35.9584,35.9345,35.9425,16280.0
2018-01-19 14:40:00,45.2,45.2,45.15,45.15,14081.0,35.9425,35.9425,35.9027,35.9027,14081.0
2018-01-19 14:45:00,45.15,45.18,45.14,45.15,15563.0,35.9027,35.9266,35.8948,35.9027,15563.0
2018-01-19 14:50:00,45.15,45.16,45.14,45.15,16480.0,35.9027,35.9107,35.8948,35.9027,16480.0
2018-01-19 14:55:00,45.15,45.15,45.13,45.15,20664.0,35.9027,35.9027,35.8868,35.9027,20664.0
2018-01-19 15:00:00,45.16,45.17,45.12,45.12,12808.0,35.9107,35.9186,35.8789,35.8789,12808.0
2018-01-19 15:05:00,45.13,45.13,45.1,45.1,25714.0,35.8868,35.8868,35.863,35.863,25714.0
2018-01-19 15:10:00,45.11,45.13,45.1,45.11,16418.0,35.8709,35.8868,35.863,35.8709,16418.0
2018-01-19 15:15:00,45.11,45.12,45.1,45.11,30429.0,35.8709,35.8789,35.863,35.8709,30429.0
2018-01-19 15:20:00,45.11,45.11,45.05,45.1,41126.0,35.8709,35.8709,35.8232,35.863,41126.0
2018-01-19 15:25:00,45.09,45.15,45.07,45.15,21201.0,35.855,35.9027,35.8391,35.9027,21201.0
2018-01-19 15:30:00,45.15,45.25,45.15,45.23,29169.0,35.9027,35.9822,35.9027,35.9663,29169.0
2018-01-19 15:35:00,45.23,45.24,45.21,45.23,35336.0,35.9663,35.9743,35.9504,35.9663,35336.0
2018-01-19 15:40:00,45.23,45.24,45.19,45.22,36768.0,35.9663,35.9743,35.9345,35.9584,36768.0
2018-01-19 15:45:00,45.22,45.23,45.18,45.19,61714.0,35.9584,35.9663,35.9266,35.9345,61714.0
2018-01-19 15:50:00,45.19,45.21,45.09,45.14,102025.0,35.9345,35.9504,35.855,35.8948,102025.0
2018-01-19 15:55:00,45.14,45.16,45.11,45.13,181843.0,35.8948,35.9107,35.8709,35.8868,181843.0
2018-01-22 09:30:00,45.4,45.5,45.33,45.36,84644.0,36.1015,36.181,36.0459,36.0697,84644.0
2018-01-22 09:35:00,45.35,45.37,45.13,45.32,21013.0,36.0618,36.0777,35.8868,36.0379,21013.0
2018-01-22 09:40:00,45.31,45.4,45.27,45.28,23152.0,36.0299,36.1015,35.9981,36.0061,23152.0
2018-01-22 09:45:00,45.28,45.42,45.26,45.42,27967.0,36.0061,36.1174,35.9902,36.1174,27967.0
2018-01-22 09:50:00,45.42,45.44,45.36,45.41,28339.0,36.1174,36.1333,36.0697,36.1095,28339.0
2018-01-22 09:55:00,45.41,45.41,45.34,45.35,24918.0,36.1095,36.1095,36.0538,36.0618,24918.0
2018-01-22 10:00:00,45.34,45.38,45.28,45.3,51131.0,36.0538,36.0856,36.0061,36.022,51131.0
2018-01-22 10:05:00,45.3,45.43,45.29,45.4,77497.0,36.022,36.1254,36.014,36.1015,77497.0
2018-01-22 10:10:00,45.4,45.43,45.4,45.41,48537.0,36.1015,36.1254,36.1015,36.1095,48537.0
2018-01-22 10:15:00,45.41,45.48,45.38,45.47,45989.0,36.1095,36.1651,36.0856,36.1572,45989.0
2018-01-22 10:20:00,45.48,45.52,45.47,45.5,41258.0,36.1651,36.1969,36.1572,36.181,41258.0
2018-01-22 10:25:00,45.5,45.51,45.46,45.48,33867.0,36.181,36.189,36.1492,36.1651,33867.0
2018-01-22 10:30:00,45.49,45.52,45.43,45.5,29541.0,36.1731,36.1969,36.1254,36.181,29541.0
2018-01-22 10:35:00,45.5,45.51,45.45,45.46,25265.0,36.181,36.189,36.1413,36.1492,25265.0
2018-01-22 10:40:00,45.47,45.53,45.46,45.51,20377.0,36.1572,36.2049,36.1492,36.189,20377.0
2018-01-22 10:45:00,45.51,45.56,45.45,45.55,16831.0,36.189,36.2287,36.1413,36.2208,16831.0
2018-01-22 10:50:00,45.55,45.61,45.54,45.61,22138.0,36.2208,36.2685,36.2128,36.2685,22138.0
2018-01-22 10:55:00,45.6,45.63,45.57,45.58,25826.0,36.2606,36.2844,36.2367,36.2446,25826.0
2018-01-22 11:00:00,45.58,45.59,45.54,45.58,32611.0,36.2446,36.2526,36.2128,36.2446,32611.0
2018-01-22 11:05:00,45.58,45.62,45.58,45.59,48682.0,36.2446,36.2765,36.2446,36.2526,48682.0
2018-01-22 11:10:00,45.59,45.6,45.55,45.57,24743.0,36.2526,36.2606,36.2208,36.2367,24743.0
2018-01-22 11:15:00,45.58,45.6,45.55,45.58,20737.0,36.2446,36.2606,36.2208,36.2446,20737.0
2018-01-22 11:20:00,45.58,45.59,45.56,45.58,44639.0,36.2446,36.2526,36.2287,36.2446,44639.0
2018-01-22 11:25:00,45.58,45.61,45.56,45.57,66724.0,36.2446,36.2685,36.2287,36.2367,66724.0
2018-01-22 11:30:00,45.57,45.61,45.56,45.6,23351.0,36.2367,36.2685,36.2287,36.2606,23351.0
2018-01-22 11:35:00,45.59,45.64,45.59,45.64,21861.0,36.2526,36.2924,36.2526,36.2924,21861.0
2018-01-22 11:40:00,45.63,45.64,45.59,45.6,37000.0,36.2844,36.2924,36.2526,36.2606,37000.0
2018-01-22 11:45:00,45.6,45.62,45.56,45.58,16422.0,36.2606,36.2765,36.2287,36.2446,16422.0
2018-01-22 11:50:00,45.58,45.58,45.53,45.54,22262.0,36.2446,36.2446,36.2049,36.2128,22262.0
2018-01-22 11:55:00,45.55,45.61,45.53,45.6,20925.0,36.2208,36.2685,36.2049,36.2606,20925.0
2018-01-22 12:00:00,45.6,45.64,45.58,45.59,20821.0,36.2606,36.2924,36.2446,36.2526,20821.0
2018-01-22 12:05:00,45.58,45.62,45.56,45.62,14887.0,36.2446,36.2765,36.2287,36.2765,14887.0
2018-01-22 12:10:00,45.62,45.63,45.6,45.61,14219.0,36.2765,36.2844,36.2606,36.2685,14219.0
2018-01-22 12:15:00,45.61,45.63,45.6,45.63,10924.0,36.2685,36.2844,36.2606,36.2844,10924.0
2018-01-22 12:20:00,45.63,45.63,45.58,45.59,13982.0,36.2844,36.2844,36.2446,36.2526,13982.0
2018-01-22 12:25:00,45.59,45.6,45.56,45.58,18621.0,36.2526,36.2606,36.2287,36.2446,18621.0
2018-01-22 12:30:00,45.57,45.57,45.52,45.53,9951.0,36.2367,36.2367,36.1969,36.2049,9951.0
2018-01-22 12:35:00,45.53,45.56,45.52,45.56,19661.0,36.2049,36.2287,36.1969,36.2287,19661.0
2018-01-22 12:40:00,45.56,45.58,45.55,45.55,16346.0,36.2287,36.2446,36.2208,36.2208,16346.0
2018-01-22 12:45:00,45.55,45.57,45.55,45.55,15004.0,36.2208,36.2367,36.2208,36.2208,15004.0
2018-01-22 12:50:00,45.55,45.57,45.54,45.57,17673.0,36.2208,36.2367,36.2128,36.2367,17673.0
2018-01-22 12:55:00,45.57,45.57,45.49,45.49,15979.0,36.2367,36.2367,36.1731,36.1731,15979.0
2018-01-22 13:00:00,45.49,45.56,45.49,45.56,22507.0,36.1731,36.2287,36.1731,36.2287,22507.0
2018-01-22 13:05:00,45.57,45.59,45.56,45.57,14151.0,36.2367,36.2526,36.2287,36.2367,14151.0
2018-01-22 13:10:00,45.56,45.57,45.54,45.56,17786.0,36.2287,36.2367,36.2128,36.2287,17786.0
2018-01-22 13:15:00,45.55,45.56,45.54,45.54,10880.0,36.2208,36.2287,36.2128,36.2128,10880.0
2018-01-22 13:20:00,45.55,45.55,45.49,45.5,17956.0,36.2208,36.2208,36.1731,36.181,17956.0
2018-01-22 13:25:00,45.5,45.51,45.48,45.51,14265.0,36.181,36.189,36.1651,36.189,14265.0
2018-01-22 13:30:00,45.51,45.56,45.49,45.55,31508.0,36.189,36.2287,36.1731,36.2208,31508.0
2018-01-22 13:35:00,45.55,45.57,45.54,45.55,22507.0,36.2208,36.2367,36.2128,36.2208,22507.0
2018-01-22 13:40:00,45.55,45.57,45.55,45.56,13320.0,36.2208,36.2367,36.2208,36.2287,13320.0
2018-01-22 13:45:00,45.55,45.57,45.53,45.55,30170.0,36.2208,36.2367,36.2049,36.2208,30170.0
2018-01-22 13:50:00,45.54,45.55,45.53,45.55,24941.0,36.2128,36.2208,36.2049,36.2208,24941.0
2018-01-22 13:55:00,45.55,45.57,45.51,45.51,28235.0,36.2208,36.2367,36.189,36.189,28235.0
2018-01-22 14:00:00,45.51,45.51,45.48,45.51,25942.0,36.189,36.189,36.1651,36.189,25942.0
2018-01-22 14:05:00,45.51,45.53,45.48,45.53,32596.0,36.189,36.2049,36.1651,36.2049,32596.0
2018-01-22 14:10:00,45.53,45.54,45.51,45.53,86960.0,36.2049,36.2128,36.189,36.2049,86960.0
2018-01-22 14:15:00,45.53,45.53,45.47,45.47,18772.0,36.2049,36.2049,36.1572,36.1572,18772.0
2018-01-22 14:20:00,45.47,45.47,45.4,45.41,15564.0,36.1572,36.1572,36.1015,36.1095,15564.0
2018-01-22 14:25:00,45.41,45.45,45.41,45.45,19827.0,36.1095,36.1413,36.1095,36.1413,19827.0
2018-01-22 14:30:00,45.44,45.46,45.43,45.46,24916.0,36.1333,36.1492,36.1254,36.1492,24916.0
2018-01-22 14:35:00,45.45,45.47,45.44,45.47,28949.0,36.1413,36.1572,36.1333,36.1572,28949.0
2018-01-22 14:40:00,45.48,45.49,45.45,45.45,24370.0,36.1651,36.1731,36.1413,36.1413,24370.0
2018-01-22 14:45:00,45.46,45.47,45.44,45.46,17801.0,36.1492,36.1572,36.1333,36.1492,17801.0
2018-01-22 14:50:00,45.46,45.47,45.41,45.42,19684.0,36.1492,36.1572,36.1095,36.1174,19684.0
2018-01-22 14:55:00,45.41,45.45,45.4,45.41,35171.0,36.1095,36.1413,36.1015,36.1095,35171.0
2018-01-22 15:00:00,45.41,45.41,45.35,45.36,16824.0,36.1095,36.1095,36.0618,36.0697,16824.0
2018-01-22 15:05:00,45.36,45.37,45.33,45.35,30579.0,36.0697,36.0777,36.0459,36.0618,30579.0
2018-01-22 15:10:00,45.34,45.35,45.28,45.28,29895.0,36.0538,36.0618,36.0061,36.0061,29895.0
2018-01-22 15:15:00,45.29,45.31,45.28,45.28,32304.0,36.014,36.0299,36.0061,36.0061,32304.0
2018-01-22 15:20:00,45.27,45.28,45.23,45.23,20965.0,35.9981,36.0061,35.9663,35.9663,20965.0
2018-01-22 15:25:00,45.23,45.26,45.22,45.22,33291.0,35.9663,35.9902,35.9584,35.9584,33291.0
2018-01-22 15:30:00,45.22,45.29,45.18,45.21,71588.0,35.9584,36.014,35.9266,35.9504,71588.0
2018-01-22 15:35:00,45.2,45.21,45.17,45.17,31640.0,35.9425,35.9504,35.9186,35.9186,31640.0
2018-01-22 15:40:00,45.17,45.2,45.12,45.19,71010.0,35.9186,35.9425,35.8789,35.9345,71010.0
2018-01-22 15:45:00,45.19,45.2,45.17,45.18,53098.0,35.9345,35.9425,35.9186,35.9266,53098.0
2018-01-22 15:50:00,45.18,45.24,45.17,45.24,100360.0,35.9266,35.9743,35.9186,35.9743,100360.0
2018-01-22 15:55:00,45.24,45.26,45.21,45.23,181017.0,35.9743,35.9902,35.9504,35.9663,181017.0
2018-01-23 09:30:00,45.32,45.48,45.23,45.41,41220.0,36.0379,36.1651,35.9663,36.1095,41220.0
2018-01-23 09:35:00,45.4,45.47,45.37,45.42,24556.0,36.1015,36.1572,36.0777,36.1174,24556.0
2018-01-23 09:40:00,45.42,45.53,45.37,45.5,43752.0,36.1174,36.2049,36.0777,36.181,43752.0
2018-01-23 09:45:00,45.5,45.69,45.48,45.66,29802.0,36.181,36.3321,36.1651,36.3083,29802.0
2018-01-23 09:50:00,45.69,45.71,45.64,45.65,32220.0,36.3321,36.348,36.2924,36.3003,32220.0
2018-01-23 09:55:00,45.67,45.82,45.64,45.81,51653.0,36.3162,36.4355,36.2924,36.4275,51653.0
2018-01-23 10:00:00,45.79,45.86,45.79,45.84,42202.0,36.4116,36.4673,36.4116,36.4514,42202.0
2018-01-23 10:05:00,45.84,45.95,45.83,45.87,29855.0,36.4514,36.5389,36.4434,36.4753,29855.0
2018-01-23 10:10:00,45.87,45.92,45.86,45.92,25173.0,36.4753,36.515,36.4673,36.515,25173.0
2018-01-23 10:15:00,45.91,45.93,45.86,45.87,62917.0,36.5071,36.523,36.4673,36.4753,62917.0
2018-01-23 10:20:00,45.87,45.9,45.85,45.87,94640.0,36.4753,36.4991,36.4593,36.4753,94640.0
2018-01-23 10:25:00,45.88,45.98,45.86,45.98,82086.0,36.4832,36.5627,36.4673,36.5627,82086.0
2018-01-23 10:30:00,45.98,46.01,45.88,45.88,24457.0,36.5627,36.5866,36.4832,36.4832,24457.0
2018-01-23 10:35:00,45.88,45.91,45.87,45.89,18150.0,36.4832,36.5071,36.4753,36.4912,18150.0
2018-01-23 10:40:00,45.88,45.88,45.82,45.86,21081.0,36.4832,36.4832,36.4355,36.4673,21081.0
2018-01-23 10:45:00,45.87,45.87,45.8,45.85,12912.0,36.4753,36.4753,36.4196,36.4593,12912.0
2018-01-23 10:50:00,45.84,45.84,45.79,45.83,11340.0,36.4514,36.4514,36.4116,36.4434,11340.0
2018-01-23 10:55:00,45.83,45.91,45.82,45.89,11416.0,36.4434,36.5071,36.4355,36.4912,11416.0
2018-01-23 11:00:00,45.89,45.9,45.78,45.79,17484.0,36.4912,36.4991,36.4037,36.4116,17484.0
2018-01-23 11:05:00,45.79,45.85,45.79,45.8,12075.0,36.4116,36.4593,36.4116,36.4196,12075.0
2018-01-23 11:10:00,45.8,45.81,45.77,45.77,8616.0,36.4196,36.4275,36.3957,36.3957,8616.0
2018-01-23 11:15:00,45.78,45.78,45.7,45.72,14395.0,36.4037,36.4037,36.3401,36.356,14395.0
2018-01-23 11:20:00,45.72,45.78,45.72,45.75,10223.0,36.356,36.4037,36.356,36.3798,10223.0
2018-01-23 11:25:00,45.75,45.79,45.72,45.77,27372.0,36.3798,36.4116,36.356,36.3957,27372.0
2018-01-23 11:30:00,45.77,45.79,45.76,45.79,8612.0,36.3957,36.4116,36.3878,36.4116,8612.0
2018-01-23 11:35:00,45.79,45.86,45.78,45.85,23503.0,36.4116,36.4673,36.4037,36.4593,23503.0
2018-01-23 11:40:00,45.86,45.88,45.85,45.85,26675.0,36.4673,36.4832,36.4593,36.4593,26675.0
2018-01-23 11:45:00,45.86,45.89,45.83,45.84,13958.0,36.4673,36.4912,36.4434,36.4514,13958.0
2018-01-23 11:50:00,45.84,45.85,45.8,45.8,11739.0,36.4514,36.4593,36.4196,36.4196,11739.0
2018-01-23 11:55:00,45.8,45.8,45.75,45.79,13258.0,36.4196,36.4196,36.3798,36.4116,13258.0
2018-01-23 12:00:00,45.78,45.78,45.73,45.74,15005.0,36.4037,36.4037,36.3639,36.3719,15005.0
2018-01-23 12:05:00,45.73,45.74,45.69,45.69,10889.0,36.3639,36.3719,36.3321,36.3321,10889.0
2018-01-23 12:10:00,45.69,45.7,45.68,45.7,4002.0,36.3321,36.3401,36.3242,36.3401,4002.0
2018-01-23 12:15:00,45.69,45.71,45.66,45.67,10391.0,36.3321,36.348,36.3083,36.3162,10391.0
2018-01-23 12:20:00,45.67,45.7,45.66,45.68,8581.0,36.3162,36.3401,36.3083,36.3242,8581.0
2018-01-23 12:25:00,45.68,45.69,45.66,45.68,6513.0,36.3242,36.3321,36.3083,36.3242,6513.0
2018-01-23 12:30:00,45.68,45.68,45.62,45.62,3600.0,36.3242,36.3242,36.2765,36.2765,3600.0
2018-01-23 12:35:00,45.63,45.65,45.6,45.61,7900.0,36.2844,36.3003,36.2606,36.2685,7900.0
2018-01-23 12:40:00,45.61,45.66,45.59,45.65,9760.0,36.2685,36.3083,36.2526,36.3003,9760.0
2018-01-23 12:45:00,45.66,45.68,45.63,45.64,91061.0,36.3083,36.3242,36.2844,36.2924,91061.0
2018-01-23 12:50:00,45.63,45.67,45.62,45.66,9225.0,36.2844,36.3162,36.2765,36.3083,9225.0
2018-01-23 12:55:00,45.66,45.69,45.65,45.68,5134.0,36.3083,36.3321,36.3003,36.3242,5134.0
2018-01-23 13:00:00,45.68,45.72,45.67,45.71,11462.0,36.3242,36.356,36.3162,36.348,11462.0
2018-01-23 13:05:00,45.71,45.73,45.69,45.7,14225.0,36.348,36.3639,36.3321,36.3401,14225.0
2018-01-23 13:10:00,45.7,45.71,45.69,45.7,7066.0,36.3401,36.348,36.3321,36.3401,7066.0
2018-01-23 13:15:00,45.69,45.74,45.69,45.71,11685.0,36.3321,36.3719,36.3321,36.348,11685.0
2018-01-23 13:20:00,45.71,45.75,45.71,45.75,6907.0,36.348,36.3798,36.348,36.3798,6907.0
2018-01-23 13:25:00,45.74,45.75,45.74,45.75,6767.0,36.3719,36.3798,36.3719,36.3798,6767.0
2018-01-23 13:30:00,45.75,45.77,45.71,45.71,11331.0,36.3798,36.3957,36.348,36.348,11331.0
2018-01-23 13:35:00,45.72,45.72,45.66,45.67,8490.0,36.356,36.356,36.3083,36.3162,8490.0
2018-01-23 13:40:00,45.66,45.7,45.66,45.69,12891.0,36.3083,36.3401,36.3083,36.3321,12891.0
2018-01-23 13:45:00,45.69,45.75,45.68,45.75,29711.0,36.3321,36.3798,36.3242,36.3798,29711.0
2018-01-23 13:50:00,45.75,45.82,45.75,45.8,33899.0,36.3798,36.4355,36.3798,36.4196,33899.0
2018-01-23 13:55:00,45.8,45.81,45.74,45.76,14240.0,36.4196,36.4275,36.3719,36.3878,14240.0
2018-01-23 14:00:00,45.76,45.8,45.74,45.74,32575.0,36.3878,36.4196,36.3719,36.3719,32575.0
2018-01-23 14:05:00,45.73,45.75,45.72,45.74,16394.0,36.3639,36.3798,36.356,36.3719,16394.0
2018-01-23 14:10:00,45.73,45.75,45.71,45.71,18856.0,36.3639,36.3798,36.348,36.348,18856.0
2018-01-23 14:15:00,45.71,45.79,45.7,45.78,19342.0,36.348,36.4116,36.3401,36.4037,19342.0
2018-01-23 14:20:00,45.77,45.8,45.76,45.79,26915.0,36.3957,36.4196,36.3878,36.4116,26915.0
2018-01-23 14:25:00,45.8,45.8,45.74,45.75,12782.0,36.4196,36.4196,36.3719,36.3798,12782.0
2018-01-23 14:30:00,45.75,45.77,45.72,45.77,21047.0,36.3798,36.3957,36.356,36.3957,21047.0
2018-01-23 14:35:00,45.77,45.84,45.75,45.8,32646.0,36.3957,36.4514,36.3798,36.4196,32646.0
2018-01-23 14:40:00,45.8,45.83,45.78,45.79,25795.0,36.4196,36.4434,36.4037,36.4116,25795.0
2018-01-23 14:45:00,45.79,45.82,45.76,45.76,17985.0,36.4116,36.4355,36.3878,36.3878,17985.0
2018-01-23 14:50:00,45.76,45.76,45.74,45.76,13140.0,36.3878,36.3878,36.3719,36.3878,13140.0
2018-01-23 14:55:00,45.76,45.8,45.75,45.78,27672.0,36.3878,36.4196,36.3798,36.4037,27672.0
2018-01-23 15:00:00,45.79,45.8,45.77,45.78,28358.0,36.4116,36.4196,36.3957,36.4037,28358.0
2018-01-23 15:05:00,45.77,45.79,45.74,45.75,22593.0,36.3957,36.4116,36.3719,36.3798,22593.0
2018-01-23 15:10:00,45.74,45.76,45.68,45.71,38128.0,36.3719,36.3878,36.3242,36.348,38128.0
2018-01-23 15:15:00,45.71,45.71,45.66,45.66,25522.0,36.348,36.348,36.3083,36.3083,25522.0
2018-01-23 15:20:00,45.66,45.71,45.65,45.71,19973.0,36.3083,36.348,36.3003,36.348,19973.0
2018-01-23 15:25:00,45.7,45.71,45.65,45.66,58930.0,36.3401,36.348,36.3003,36.3083,58930.0
2018-01-23 15:30:00,45.65,45.73,45.65,45.73,43826.0,36.3003,36.3639,36.3003,36.3639,43826.0
2018-01-23 15:35:00,45.73,45.73,45.66,45.7,51193.0,36.3639,36.3639,36.3083,36.3401,51193.0
2018-01-23 15:40:00,45.69,45.77,45.68,45.76,42313.0,36.3321,36.3957,36.3242,36.3878,42313.0
2018-01-23 15:45:00,45.77,45.81,45.75,45.77,72822.0,36.3957,36.4275,36.3798,36.3957,72822.0
2018-01-23 15:50:00,45.77,45.79,45.74,45.75,90648.0,36.3957,36.4116,36.3719,36.3798,90648.0
2018-01-23 15:55:00,45.75,45.8,45.71,45.71,344477.0,36.3798,36.4196,36.348,36.348,344477.0
2018-01-24 09:30:00,45.7,45.83,45.47,45.6,27097.0,36.3401,36.4434,36.1572,36.2606,27097.0
2018-01-24 09:35:00,45.51,45.61,45.46,45.58,24018.0,36.189,36.2685,36.1492,36.2446,24018.0
2018-01-24 09:40:00,45.56,45.61,45.5,45.52,18295.0,36.2287,36.2685,36.181,36.1969,18295.0
2018-01-24 09:45:00,45.53,45.6,45.52,45.58,61636.0,36.2049,36.2606,36.1969,36.2446,61636.0
2018-01-24 09:50:00,45.58,45.6,45.53,45.54,13930.0,36.2446,36.2606,36.2049,36.2128,13930.0
2018-01-24 09:55:00,45.54,45.64,45.53,45.56,12030.0,36.2128,36.2924,36.2049,36.2287,12030.0
2018-01-24 10:00:00,45.55,45.6,45.53,45.59,13735.0,36.2208,36.2606,36.2049,36.2526,13735.0
2018-01-24 10:05:00,45.59,45.61,45.53,45.55,23813.0,36.2526,36.2685,36.2049,36.2208,23813.0
2018-01-24 10:10:00,45.55,45.56,45.5,45.53,13342.0,36.2208,36.2287,36.181,36.2049,13342.0
2018-01-24 10:15:00,45.53,45.55,45.51,45.52,10750.0,36.2049,36.2208,36.189,36.1969,10750.0
2018-01-24 10:20:00,45.51,45.52,45.45,45.45,11294.0,36.189,36.1969,36.1413,36.1413,11294.0
2018-01-24 10:25:00,45.46,45.5,45.44,45.44,12159.0,36.1492,36.181,36.1333,36.1333,12159.0
2018-01-24 10:30:00,45.42,45.5,45.41,45.5,10343.0,36.1174,36.181,36.1095,36.181,10343.0
2018-01-24 10:35:00,45.5,45.5,45.44,45.45,12082.0,36.181,36.181,36.1333,36.1413,12082.0
2018-01-24 10:40:00,45.45,45.48,45.44,45.48,8240.0,36.1413,36.1651,36.1333,36.1651,8240.0
2018-01-24 10:45:00,45.48,45.58,45.47,45.55,39374.0,36.1651,36.2446,36.1572,36.2208,39374.0
2018-01-24 10:50:00,45.55,45.56,45.45,45.48,14209.0,36.2208,36.2287,36.1413,36.1651,14209.0
2018-01-24 10:55:00,45.48,45.56,45.46,45.52,14731.0,36.1651,36.2287,36.1492,36.1969,14731.0
2018-01-24 11:00:00,45.51,45.52,45.47,45.49,11564.0,36.189,36.1969,36.1572,36.1731,11564.0
2018-01-24 11:05:00,45.48,45.56,45.48,45.56,18016.0,36.1651,36.2287,36.1651,36.2287,18016.0
2018-01-24 11:10:00,45.56,45.6,45.53,45.57,26661.0,36.2287,36.2606,36.2049,36.2367,26661.0
2018-01-24 11:15:00,45.57,45.59,45.51,45.51,15816.0,36.2367,36.2526,36.189,36.189,15816.0
2018-01-24 11:20:00,45.51,45.51,45.45,45.46,8954.0,36.189,36.189,36.1413,36.1492,8954.0
2018-01-24 11:25:00,45.47,45.51,45.47,45.5,25511.0,36.1572,36.189,36.1572,36.181,25511.0
2018-01-24 11:30:00,45.5,45.61,45.49,45.59,18997.0,36.181,36.2685,36.1731,36.2526,18997.0
2018-01-24 11:35:00,45.6,45.65,45.58,45.59,21944.0,36.2606,36.3003,36.2446,36.2526,21944.0
2018-01-24 11:40:00,45.59,45.61,45.56,45.57,15945.0,36.2526,36.2685,36.2287,36.2367,15945.0
2018-01-24 11:45:00,45.57,45.6,45.51,45.59,14596.0,36.2367,36.2606,36.189,36.2526,14596.0
2018-01-24 11:50:00,45.59,45.61,45.58,45.59,9823.0,36.2526,36.2685,36.2446,36.2526,9823.0
2018-01-24 11:55:00,45.59,45.63,45.57,45.63,13990.0,36.2526,36.2844,36.2367,36.2844,13990.0
2018-01-24 12:00:00,45.63,45.68,45.61,45.63,16695.0,36.2844,36.3242,36.2685,36.2844,16695.0
2018-01-24 12:05:00,45.62,45.63,45.53,45.55,15966.0,36.2765,36.2844,36.2049,36.2208,15966.0
2018-01-24 12:10:00,45.55,45.62,45.53,45.59,11362.0,36.2208,36.2765,36.2049,36.2526,11362.0
2018-01-24 12:15:00,45.59,45.64,45.58,45.61,8559.0,36.2526,36.2924,36.2446,36.2685,8559.0
2018-01-24 12:20:00,45.61,45.65,45.6,45.61,13965.0,36.2685,36.3003,36.2606,36.2685,13965.0
2018-01-24 12:25:00,45.6,45.62,45.57,45.61,20877.0,36.2606,36.2765,36.2367,36.2685,20877.0
2018-01-24 12:30:00,45.61,45.64,45.57,45.61,10476.0,36.2685,36.2924,36.2367,36.2685,10476.0
2018-01-24 12:35:00,45.6,45.61,45.57,45.59,6715.0,36.2606,36.2685,36.2367,36.2526,6715.0
2018-01-24 12:40:00,45.58,45.63,45.58,45.61,11115.0,36.2446,36.2844,36.2446,36.2685,11115.0
2018-01-24 12:45:00,45.61,45.67,45.6,45.66,16700.0,36.2685,36.3162,36.2606,36.3083,16700.0
2018-01-24 12:50:00,45.66,45.7,45.66,45.68,9517.0,36.3083,36.3401,36.3083,36.3242,9517.0
2018-01-24 12:55:00,45.67,45.68,45.62,45.66,9817.0,36.3162,36.3242,36.2765,36.3083,9817.0
2018-01-24 13:00:00,45.66,45.67,45.61,45.62,12353.0,36.3083,36.3162,36.2685,36.2765,12353.0
2018-01-24 13:05:00,45.62,45.64,45.6,45.61,15569.0,36.2765,36.2924,36.2606,36.2685,15569.0
2018-01-24 13:10:00,45.61,45.65,45.6,45.64,15295.0,36.2685,36.3003,36.2606,36.2924,15295.0
2018-01-24 13:15:00,45.64,45.67,45.61,45.66,12092.0,36.2924,36.3162,36.2685,36.3083,12092.0
2018-01-24 13:20:00,45.66,45.67,45.64,45.67,14945.0,36.3083,36.3162,36.2924,36.3162,14945.0
2018-01-24 13:25:00,45.67,45.7,45.66,45.69,11390.0,36.3162,36.3401,36.3083,36.3321,11390.0
2018-01-24 13:30:00,45.69,45.7,45.65,45.69,32601.0,36.3321,36.3401,36.3003,36.3321,32601.0
2018-01-24 13:35:00,45.7,45.71,45.62,45.66,33455.0,36.3401,36.348,36.2765,36.3083,33455.0
2018-01-24 13:40:00,45.66,45.67,45.59,45.59,22698.0,36.3083,36.3162,36.2526,36.2526,22698.0
2018-01-24 13:45:00,45.59,45.63,45.58,45.61,17082.0,36.2526,36.2844,36.2446,36.2685,17082.0
2018-01-24 13:50:00,45.61,45.62,45.57,45.62,17133.0,36.2685,36.2765,36.2367,36.2765,17133.0
2018-01-24 13:55:00,45.62,45.66,45.61,45.65,11252.0,36.2765,36.3083,36.2685,36.3003,11252.0
2018-01-24 14:00:00,45.65,45.65,45.6,45.62,11677.0,36.3003,36.3003,36.2606,36.2765,11677.0
2018-01-24 14:05:00,45.62,45.69,45.62,45.66,14412.0,36.2765,36.3321,36.2765,36.3083,14412.0
2018-01-24 14:10:00,45.66,45.67,45.64,45.64,15783.0,36.3083,36.3162,36.2924,36.2924,15783.0
2018-01-24 14:15:00,45.64,45.66,45.62,45.63,21391.0,36.2924,36.3083,36.2765,36.2844,21391.0
2018-01-24 14:20:00,45.64,45.64,45.58,45.59,10914.0,36.2924,36.2924,36.2446,36.2526,10914.0
2018-01-24 14:25:00,45.6,45.62,45.59,45.61,17486.0,36.2606,36.2765,36.2526,36.2685,17486.0
2018-01-24 14:30:00,45.61,45.61,45.58,45.6,12356.0,36.2685,36.2685,36.2446,36.2606,12356.0
2018-01-24 14:35:00,45.6,45.61,45.57,45.58,11133.0,36.2606,36.2685,36.2367,36.2446,11133.0
2018-01-24 14:40:00,45.58,45.62,45.56,45.62,16075.0,36.2446,36.2765,36.2287,36.2765,16075.0
2018-01-24 14:45:00,45.62,45.66,45.6,45.65,39759.0,36.2765,36.3083,36.2606,36.3003,39759.0
2018-01-24 14:50:00,45.64,45.65,45.59,45.63,26458.0,36.2924,36.3003,36.2526,36.2844,26458.0
2018-01-24 14:55:00,45.64,45.65,45.6,45.63,28277.0,36.2924,36.3003,36.2606,36.2844,28277.0
2018-01-24 15:00:00,45.62,45.63,45.59,45.62,25922.0,36.2765,36.2844,36.2526,36.2765,25922.0
2018-01-24 15:05:00,45.62,45.64,45.57,45.59,35521.0,36.2765,36.2924,36.2367,36.2526,35521.0
2018-01-24 15:10:00,45.59,45.64,45.58,45.59,31371.0,36.2526,36.2924,36.2446,36.2526,31371.0
2018-01-24 15:15:00,45.59,45.62,45.58,45.61,36882.0,36.2526,36.2765,36.2446,36.2685,36882.0
2018-01-24 15:20:00,45.61,45.65,45.6,45.61,51653.0,36.2685,36.3003,36.2606,36.2685,51653.0
2018-01-24 15:25:00,45.61,45.65,45.58,45.63,35670.0,36.2685,36.3003,36.2446,36.2844,35670.0
2018-01-24 15:30:00,45.63,45.63,45.57,45.58,26296.0,36.2844,36.2844,36.2367,36.2446,26296.0
2018-01-24 15:35:00,45.58,45.6,45.57,45.59,28699.0,36.2446,36.2606,36.2367,36.2526,28699.0
2018-01-24 15:40:00,45.59,45.61,45.57,45.6,33476.0,36.2526,36.2685,36.2367,36.2606,33476.0
2018-01-24 15:45:00,45.61,45.67,45.6,45.6,54073.0,36.2685,36.3162,36.2606,36.2606,54073.0
2018-01-24 15:50:00,45.6,45.63,45.56,45.57,95694.0,36.2606,36.2844,36.2287,36.2367,95694.0
2018-01-24 15:55:00,45.56,45.6,45.54,45.54,145794.0,36.2287,36.2606,36.2128,36.2128,145794.0
2018-01-25 09:30:00,45.49,45.7,45.4,45.6,38478.0,36.1731,36.3401,36.1015,36.2606,38478.0
2018-01-25 09:35:00,45.59,45.72,45.53,45.6,35804.0,36.2526,36.356,36.2049,36.2606,35804.0
2018-01-25 09:40:00,45.6,45.66,45.57,45.63,19421.0,36.2606,36.3083,36.2367,36.2844,19421.0
2018-01-25 09:45:00,45.62,45.66,45.61,45.62,17574.0,36.2765,36.3083,36.2685,36.2765,17574.0
2018-01-25 09:50:00,45.62,45.63,45.56,45.57,14237.0,36.2765,36.2844,36.2287,36.2367,14237.0
2018-01-25 09:55:00,45.57,45.57,45.47,45.49,23939.0,36.2367,36.2367,36.1572,36.1731,23939.0
2018-01-25 10:00:00,45.48,45.57,45.43,45.55,25247.0,36.1651,36.2367,36.1254,36.2208,25247.0
2018-01-25 10:05:00,45.55,45.6,45.49,45.51,30071.0,36.2208,36.2606,36.1731,36.189,30071.0
2018-01-25 10:10:00,45.5,45.55,45.46,45.54,36480.0,36.181,36.2208,36.1492,36.2128,36480.0
2018-01-25 10:15:00,45.54,45.57,45.52,45.55,19425.0,36.2128,36.2367,36.1969,36.2208,19425.0
2018-01-25 10:20:00,45.56,45.56,45.49,45.54,14251.0,36.2287,36.2287,36.1731,36.2128,14251.0
2018-01-25 10:25:00,45.54,45.54,45.48,45.51,14597.0,36.2128,36.2128,36.1651,36.189,14597.0
2018-01-25 10:30:00,45.51,45.53,45.46,45.48,17325.0,36.189,36.2049,36.1492,36.1651,17325.0
2018-01-25 10:35:00,45.48,45.51,45.47,45.5,20443.0,36.1651,36.189,36.1572,36.181,20443.0
2018-01-25 10:40:00,45.51,45.55,45.5,45.52,90076.0,36.189,36.2208,36.181,36.1969,90076.0
2018-01-25 10:45:00,45.53,45.62,45.52,45.61,454665.0,36.2049,36.2765,36.1969,36.2685,454665.0
2018-01-25 10:50:00,45.61,45.63,45.52,45.53,25742.0,36.2685,36.2844,36.1969,36.2049,25742.0
2018-01-25 10:55:00,45.53,45.57,45.52,45.56,58945.0,36.2049,36.2367,36.1969,36.2287,58945.0
2018-01-25 11:00:00,45.56,45.56,45.48,45.48,43153.0,36.2287,36.2287,36.1651,36.1651,43153.0
2018-01-25 11:05:00,45.48,45.48,45.44,45.48,16766.0,36.1651,36.1651,36.1333,36.1651,16766.0
2018-01-25 11:10:00,45.47,45.5,45.46,45.48,18012.0,36.1572,36.181,36.1492,36.1651,18012.0
2018-01-25 11:15:00,45.48,45.5,45.44,45.45,55245.0,36.1651,36.181,36.1333,36.1413,55245.0
2018-01-25 11:20:00,45.45,45.46,45.42,45.45,30733.0,36.1413,36.1492,36.1174,36.1413,30733.0
2018-01-25 11:25:00,45.46,45.49,45.45,45.48,39733.0,36.1492,36.1731,36.1413,36.1651,39733.0
2018-01-25 11:30:00,45.48,45.58,45.47,45.58,98082.0,36.1651,36.2446,36.1572,36.2446,98082.0
2018-01-25 11:35:00,45.59,45.59,45.55,45.59,15730.0,36.2526,36.2526,36.2208,36.2526,15730.0
2018-01-25 11:40:00,45.59,45.6,45.53,45.56,35442.0,36.2526,36.2606,36.2049,36.2287,35442.0
2018-01-25 11:45:00,45.56,45.59,45.56,45.59,20042.0,36.2287,36.2526,36.2287,36.2526,20042.0
2018-01-25 11:50:00,45.59,45.6,45.57,45.58,23894.0,36.2526,36.2606,36.2367,36.2446,23894.0
2018-01-25 11:55:00,45.57,45.58,45.46,45.46,34506.0,36.2367,36.2446,36.1492,36.1492,34506.0
2018-01-25 12:00:00,45.46,45.49,45.44,45.47,70280.0,36.1492,36.1731,36.1333,36.1572,70280.0
2018-01-25 12:05:00,45.47,45.49,45.44,45.48,31115.0,36.1572,36.1731,36.1333,36.1651,31115.0
2018-01-25 12:10:00,45.49,45.54,45.48,45.54,37092.0,36.1731,36.2128,36.1651,36.2128,37092.0
2018-01-25 12:15:00,45.55,45.6,45.54,45.6,17359.0,36.2208,36.2606,36.2128,36.2606,17359.0
2018-01-25 12:20:00,45.6,45.6,45.54,45.56,22685.0,36.2606,36.2606,36.2128,36.2287,22685.0
2018-01-25 12:25:00,45.56,45.6,45.55,45.58,25180.0,36.2287,36.2606,36.2208,36.2446,25180.0
2018-01-25 12:30:00,45.58,45.61,45.57,45.58,13475.0,36.2446,36.2685,36.2367,36.2446,13475.0
2018-01-25 12:35:00,45.57,45.61,45.57,45.61,22132.0,36.2367,36.2685,36.2367,36.2685,22132.0
2018-01-25 12:40:00,45.61,45.63,45.59,45.6,24310.0,36.2685,36.2844,36.2526,36.2606,24310.0
2018-01-25 12:45:00,45.61,45.62,45.6,45.61,14264.0,36.2685,36.2765,36.2606,36.2685,14264.0
2018-01-25 12:50:00,45.61,45.65,45.6,45.65,16489.0,36.2685,36.3003,36.2606,36.3003,16489.0
2018-01-25 12:55:00,45.66,45.74,45.65,45.73,33275.0,36.3083,36.3719,36.3003,36.3639,33275.0
2018-01-25 13:00:00,45.73,45.74,45.69,45.69,33655.0,36.3639,36.3719,36.3321,36.3321,33655.0
2018-01-25 13:05:00,45.7,45.72,45.68,45.72,31157.0,36.3401,36.356,36.3242,36.356,31157.0
2018-01-25 13:10:00,45.72,45.78,45.71,45.75,22647.0,36.356,36.4037,36.348,36.3798,22647.0
2018-01-25 13:15:00,45.76,45.76,45.7,45.72,154185.0,36.3878,36.3878,36.3401,36.356,154185.0
2018-01-25 13:20:00,45.72,45.73,45.68,45.71,21966.0,36.356,36.3639,36.3242,36.348,21966.0
2018-01-25 13:25:00,45.7,45.71,45.65,45.66,20041.0,36.3401,36.348,36.3003,36.3083,20041.0
2018-01-25 13:30:00,45.66,45.68,45.64,45.66,21241.0,36.3083,36.3242,36.2924,36.3083,21241.0
2018-01-25 13:35:00,45.66,45.69,45.65,45.69,19151.0,36.3083,36.3321,36.3003,36.3321,19151.0
2018-01-25 13:40:00,45.69,45.73,45.67,45.69,59103.0,36.3321,36.3639,36.3162,36.3321,59103.0
2018-01-25 13:45:00,45.69,45.72,45.69,45.7,9105.0,36.3321,36.356,36.3321,36.3401,9105.0
2018-01-25 13:50:00,45.7,45.75,45.7,45.73,25258.0,36.3401,36.3798,36.3401,36.3639,25258.0
2018-01-25 13:55:00,45.73,45.73,45.7,45.72,22641.0,36.3639,36.3639,36.3401,36.356,22641.0
2018-01-25 14:00:00,45.72,45.77,45.71,45.72,42835.0,36.356,36.3957,36.348,36.356,42835.0
2018-01-25 14:05:00,45.72,45.74,45.7,45.74,23061.0,36.356,36.3719,36.3401,36.3719,23061.0
2018-01-25 14:10:00,45.73,45.75,45.69,45.74,20305.0,36.3639,36.3798,36.3321,36.3719,20305.0
2018-01-25 14:15:00,45.74,45.74,45.69,45.69,14832.0,36.3719,36.3719,36.3321,36.3321,14832.0
2018-01-25 14:20:00,45.69,45.69,45.64,45.64,13113.0,36.3321,36.3321,36.2924,36.2924,13113.0
2018-01-25 14:25:00,45.65,45.7,45.64,45.66,14169.0,36.3003,36.3401,36.2924,36.3083,14169.0
2018-01-25 14:30:00,45.66,45.67,45.63,45.67,18700.0,36.3083,36.3162,36.2844,36.3162,18700.0
2018-01-25 14:35:00,45.66,45.68,45.65,45.68,11736.0,36.3083,36.3242,36.3003,36.3242,11736.0
2018-01-25 14:40:00,45.68,45.7,45.66,45.7,31729.0,36.3242,36.3401,36.3083,36.3401,31729.0
2018-01-25 14:45:00,45.7,45.96,45.69,45.91,64946.0,36.3401,36.5468,36.3321,36.5071,64946.0
2018-01-25 14:50:00,45.91,45.94,45.82,45.87,39537.0,36.5071,36.5309,36.4355,36.4753,39537.0
2018-01-25 14:55:00,45.85,45.86,45.73,45.79,33088.0,36.4593,36.4673,36.3639,36.4116,33088.0
2018-01-25 15:00:00,45.79,45.85,45.79,45.84,14016.0,36.4116,36.4593,36.4116,36.4514,14016.0
2018-01-25 15:05:00,45.84,45.89,45.83,45.89,17870.0,36.4514,36.4912,36.4434,36.4912,17870.0
2018-01-25 15:10:00,45.89,45.92,45.85,45.9,24434.0,36.4912,36.515,36.4593,36.4991,24434.0
2018-01-25 15:15:00,45.9,46.06,45.9,46.05,48313.0,36.4991,36.6263,36.4991,36.6184,48313.0
2018-01-25 15:20:00,46.06,46.06,45.95,45.96,34203.0,36.6263,36.6263,36.5389,36.5468,34203.0
2018-01-25 15:25:00,45.96,45.97,45.92,45.96,18566.0,36.5468,36.5548,36.515,36.5468,18566.0
2018-01-25 15:30:00,45.96,45.96,45.9,45.9,27277.0,36.5468,36.5468,36.4991,36.4991,27277.0
2018-01-25 15:35:00,45.91,45.91,45.85,45.87,29957.0,36.5071,36.5071,36.4593,36.4753,29957.0
2018-01-25 15:40:00,45.87,45.97,45.86,45.94,43088.0,36.4753,36.5548,36.4673,36.5309,43088.0
2018-01-25 15:45:00,45.94,45.98,45.91,45.95,48078.0,36.5309,36.5627,36.5071,36.5389,48078.0
2018-01-25 15:50:00,45.95,46.03,45.89,46.03,84486.0,36.5389,36.6025,36.4912,36.6025,84486.0
2018-01-25 15:55:00,46.02,46.03,45.98,46.01,153603.0,36.5945,36.6025,36.5627,36.5866,153603.0
2018-01-26 09:30:00,45.97,46.1,45.93,45.96,33924.0,36.5548,36.6581,36.523,36.5468,33924.0
2018-01-26 09:35:00,45.95,45.99,45.89,45.89,16724.0,36.5389,36.5707,36.4912,36.4912,16724.0
2018-01-26 09:40:00,45.9,45.95,45.86,45.91,16157.0,36.4991,36.5389,36.4673,36.5071,16157.0
2018-01-26 09:45:00,45.9,45.9,45.76,45.82,18241.0,36.4991,36.4991,36.3878,36.4355,18241.0
2018-01-26 09:50:00,45.81,45.82,45.75,45.76,24062.0,36.4275,36.4355,36.3798,36.3878,24062.0
2018-01-26 09:55:00,45.76,45.76,45.64,45.69,32492.0,36.3878,36.3878,36.2924,36.3321,32492.0
2018-01-26 10:00:00,45.68,45.69,45.62,45.63,17952.0,36.3242,36.3321,36.2765,36.2844,17952.0
2018-01-26 10:05:00,45.63,45.75,45.62,45.74,18012.0,36.2844,36.3798,36.2765,36.3719,18012.0
2018-01-26 10:10:00,45.74,45.74,45.66,45.66,9908.0,36.3719,36.3719,36.3083,36.3083,9908.0
2018-01-26 10:15:00,45.66,45.67,45.57,45.6,18516.0,36.3083,36.3162,36.2367,36.2606,18516.0
2018-01-26 10:20:00,45.61,45.67,45.59,45.64,17913.0,36.2685,36.3162,36.2526,36.2924,17913.0
2018-01-26 10:25:00,45.64,45.66,45.63,45.65,10299.0,36.2924,36.3083,36.2844,36.3003,10299.0
2018-01-26 10:30:00,45.65,45.69,45.61,45.63,21425.0,36.3003,36.3321,36.2685,36.2844,21425.0
2018-01-26 10:35:00,45.62,45.62,45.55,45.55,20041.0,36.2765,36.2765,36.2208,36.2208,20041.0
2018-01-26 10:40:00,45.56,45.57,45.54,45.55,54540.0,36.2287,36.2367,36.2128,36.2208,54540.0
2018-01-26 10:45:00,45.54,45.54,45.45,45.49,21160.0,36.2128,36.2128,36.1413,36.1731,21160.0
2018-01-26 10:50:00,45.49,45.49,45.4,45.4,27907.0,36.1731,36.1731,36.1015,36.1015,27907.0
2018-01-26 10:55:00,45.41,45.48,45.4,45.41,17951.0,36.1095,36.1651,36.1015,36.1095,17951.0
2018-01-26 11:00:00,45.41,45.41,45.31,45.31,34799.0,36.1095,36.1095,36.0299,36.0299,34799.0
2018-01-26 11:05:00,45.32,45.37,45.31,45.36,25488.0,36.0379,36.0777,36.0299,36.0697,25488.0
2018-01-26 11:10:00,45.36,45.36,45.25,45.25,43843.0,36.0697,36.0697,35.9822,35.9822,43843.0
2018-01-26 11:15:00,45.26,45.35,45.25,45.35,116411.0,35.9902,36.0618,35.9822,36.0618,116411.0
2018-01-26 11:20:00,45.34,45.43,45.34,45.42,49522.0,36.0538,36.1254,36.0538,36.1174,49522.0
2018-01-26 11:25:00,45.43,45.47,45.43,45.46,9768.0,36.1254,36.1572,36.1254,36.1492,9768.0
2018-01-26 11:30:00,45.46,45.51,45.46,45.5,16853.0,36.1492,36.189,36.1492,36.181,16853.0
2018-01-26 11:35:00,45.5,45.52,45.45,45.46,9776.0,36.181,36.1969,36.1413,36.1492,9776.0
2018-01-26 11:40:00,45.45,45.45,45.41,45.43,16056.0,36.1413,36.1413,36.1095,36.1254,16056.0
2018-01-26 11:45:00,45.43,45.47,45.43,45.47,12936.0,36.1254,36.1572,36.1254,36.1572,12936.0
2018-01-26 11:50:00,45.47,45.47,45.43,45.44,9222.0,36.1572,36.1572,36.1254,36.1333,9222.0
2018-01-26 11:55:00,45.44,45.45,45.41,45.42,15187.0,36.1333,36.1413,36.1095,36.1174,15187.0
2018-01-26 12:00:00,45.43,45.43,45.41,45.43,8887.0,36.1254,36.1254,36.1095,36.1254,8887.0
2018-01-26 12:05:00,45.42,45.44,45.39,45.44,21588.0,36.1174,36.1333,36.0936,36.1333,21588.0
2018-01-26 12:10:00,45.43,45.45,45.42,45.45,7654.0,36.1254,36.1413,36.1174,36.1413,7654.0
2018-01-26 12:15:00,45.44,45.44,45.41,45.41,8411.0,36.1333,36.1333,36.1095,36.1095,8411.0
2018-01-26 12:20:00,45.41,45.48,45.41,45.43,16740.0,36.1095,36.1651,36.1095,36.1254,16740.0
2018-01-26 12:25:00,45.44,45.45,45.41,45.41,7433.0,36.1333,36.1413,36.1095,36.1095,7433.0
2018-01-26 12:30:00,45.42,45.43,45.38,45.38,8451.0,36.1174,36.1254,36.0856,36.0856,8451.0
2018-01-26 12:35:00,45.37,45.43,45.37,45.43,7045.0,36.0777,36.1254,36.0777,36.1254,7045.0
2018-01-26 12:40:00,45.42,45.46,45.41,45.46,5372.0,36.1174,36.1492,36.1095,36.1492,5372.0
2018-01-26 12:45:00,45.46,45.51,45.45,45.51,10139.0,36.1492,36.189,36.1413,36.189,10139.0
2018-01-26 12:50:00,45.51,45.52,45.48,45.5,7710.0,36.189,36.1969,36.1651,36.181,7710.0
2018-01-26 12:55:00,45.51,45.53,45.47,45.48,12832.0,36.189,36.2049,36.1572,36.1651,12832.0
2018-01-26 13:00:00,45.48,45.54,45.48,45.51,22460.0,36.1651,36.2128,36.1651,36.189,22460.0
2018-01-26 13:05:00,45.51,45.51,45.49,45.5,6813.0,36.189,36.189,36.1731,36.181,6813.0
2018-01-26 13:10:00,45.5,45.51,45.47,45.48,6838.0,36.181,36.189,36.1572,36.1651,6838.0
2018-01-26 13:15:00,45.49,45.49,45.47,45.47,6050.0,36.1731,36.1731,36.1572,36.1572,6050.0
2018-01-26 13:20:00,45.47,45.54,45.47,45.53,12349.0,36.1572,36.2128,36.1572,36.2049,12349.0
2018-01-26 13:25:00,45.53,45.57,45.52,45.57,12334.0,36.2049,36.2367,36.1969,36.2367,12334.0
2018-01-26 13:30:00,45.56,45.57,45.5,45.51,13033.0,36.2287,36.2367,36.181,36.189,13033.0
2018-01-26 13:35:00,45.51,45.52,45.48,45.48,12680.0,36.189,36.1969,36.1651,36.1651,12680.0
2018-01-26 13:40:00,45.49,45.5,45.46,45.47,16447.0,36.1731,36.181,36.1492,36.1572,16447.0
2018-01-26 13:45:00,45.47,45.47,45.44,45.46,10898.0,36.1572,36.1572,36.1333,36.1492,10898.0
2018-01-26 13:50:00,45.46,45.51,45.46,45.51,10639.0,36.1492,36.189,36.1492,36.189,10639.0
2018-01-26 13:55:00,45.51,45.51,45.42,45.47,19580.0,36.189,36.189,36.1174,36.1572,19580.0
2018-01-26 14:00:00,45.47,45.53,45.47,45.52,7768.0,36.1572,36.2049,36.1572,36.1969,7768.0
2018-01-26 14:05:00,45.51,45.52,45.49,45.51,6925.0,36.189,36.1969,36.1731,36.189,6925.0
2018-01-26 14:10:00,45.51,45.53,45.5,45.52,9256.0,36.189,36.2049,36.181,36.1969,9256.0
2018-01-26 14:15:00,45.53,45.57,45.51,45.57,16167.0,36.2049,36.2367,36.189,36.2367,16167.0
2018-01-26 14:20:00,45.56,45.6,45.53,45.53,17190.0,36.2287,36.2606,36.2049,36.2049,17190.0
2018-01-26 14:25:00,45.54,45.55,45.5,45.53,15595.0,36.2128,36.2208,36.181,36.2049,15595.0
2018-01-26 14:30:00,45.52,45.54,45.51,45.52,14319.0,36.1969,36.2128,36.189,36.1969,14319.0
2018-01-26 14:35:00,45.52,45.54,45.5,45.54,24854.0,36.1969,36.2128,36.181,36.2128,24854.0
2018-01-26 14:40:00,45.54,45.56,45.53,45.55,10504.0,36.2128,36.2287,36.2049,36.2208,10504.0
2018-01-26 14:45:00,45.55,45.58,45.54,45.55,18904.0,36.2208,36.2446,36.2128,36.2208,18904.0
2018-01-26 14:50:00,45.54,45.54,45.51,45.54,23687.0,36.2128,36.2128,36.189,36.2128,23687.0
2018-01-26 14:55:00,45.54,45.54,45.51,45.52,12047.0,36.2128,36.2128,36.189,36.1969,12047.0
2018-01-26 15:00:00,45.52,45.6,45.51,45.59,16916.0,36.1969,36.2606,36.189,36.2526,16916.0
2018-01-26 15:05:00,45.59,45.62,45.58,45.62,13893.0,36.2526,36.2765,36.2446,36.2765,13893.0
2018-01-26 15:10:00,45.61,45.64,45.59,45.61,22885.0,36.2685,36.2924,36.2526,36.2685,22885.0
2018-01-26 15:15:00,45.61,45.66,45.6,45.62,21705.0,36.2685,36.3083,36.2606,36.2765,21705.0
2018-01-26 15:20:00,45.63,45.66,45.62,45.65,19013.0,36.2844,36.3083,36.2765,36.3003,19013.0
2018-01-26 15:25:00,45.64,45.64,45.6,45.62,15761.0,36.2924,36.2924,36.2606,36.2765,15761.0
2018-01-26 15:30:00,45.61,45.67,45.6,45.67,39012.0,36.2685,36.3162,36.2606,36.3162,39012.0
2018-01-26 15:35:00,45.66,45.71,45.65,45.7,36007.0,36.3083,36.348,36.3003,36.3401,36007.0
2018-01-26 15:40:00,45.69,45.71,45.65,45.67,45520.0,36.3321,36.348,36.3003,36.3162,45520.0
2018-01-26 15:45:00,45.68,45.71,45.63,45.7,58328.0,36.3242,36.348,36.2844,36.3401,58328.0
2018-01-26 15:50:00,45.71,45.78,45.66,45.71,154393.0,36.348,36.4037,36.3083,36.348,154393.0
2018-01-26 15:55:00,45.7,45.71,45.65,45.69,150176.0,36.3401,36.348,36.3003,36.3321,150176.0
2018-01-29 09:30:00,45.54,45.57,45.26,45.28,53946.0,36.2128,36.2367,35.9902,36.0061,53946.0
2018-01-29 09:35:00,45.29,45.35,45.12,45.15,29428.0,36.014,36.0618,35.8789,35.9027,29428.0
2018-01-29 09:40:00,45.19,45.28,45.13,45.23,35930.0,35.9345,36.0061,35.8868,35.9663,35930.0
2018-01-29 09:45:00,45.24,45.3,45.23,45.23,24448.0,35.9743,36.022,35.9663,35.9663,24448.0
2018-01-29 09:50:00,45.25,45.29,45.18,45.19,18922.0,35.9822,36.014,35.9266,35.9345,18922.0
2018-01-29 09:55:00,45.18,45.23,45.13,45.17,22763.0,35.9266,35.9663,35.8868,35.9186,22763.0
2018-01-29 10:00:00,45.18,45.22,45.14,45.19,28695.0,35.9266,35.9584,35.8948,35.9345,28695.0
2018-01-29 10:05:00,45.18,45.19,45.12,45.13,15968.0,35.9266,35.9345,35.8789,35.8868,15968.0
2018-01-29 10:10:00,45.13,45.16,45.01,45.04,24729.0,35.8868,35.9107,35.7914,35.8152,24729.0
2018-01-29 10:15:00,45.03,45.05,44.92,44.95,43620.0,35.8073,35.8232,35.7198,35.7437,43620.0
2018-01-29 10:20:00,44.95,45.03,44.95,44.99,24483.0,35.7437,35.8073,35.7437,35.7755,24483.0
2018-01-29 10:25:00,44.99,45.01,44.92,44.97,31522.0,35.7755,35.7914,35.7198,35.7596,31522.0
2018-01-29 10:30:00,44.98,44.99,44.88,44.9,33459.0,35.7675,35.7755,35.688,35.7039,33459.0
2018-01-29 10:35:00,44.9,44.99,44.89,44.97,21112.0,35.7039,35.7755,35.696,35.7596,21112.0
2018-01-29 10:40:00,44.98,45.04,44.97,45.03,25627.0,35.7675,35.8152,35.7596,35.8073,25627.0
2018-01-29 10:45:00,45.05,45.05,44.94,44.95,16671.0,35.8232,35.8232,35.7357,35.7437,16671.0
2018-01-29 10:50:00,44.96,45.01,44.93,45.01,16086.0,35.7516,35.7914,35.7278,35.7914,16086.0
2018-01-29 10:55:00,45.02,45.06,45.0,45.0,19747.0,35.7993,35.8311,35.7834,35.7834,19747.0
2018-01-29 11:00:00,45.0,45.05,44.96,45.04,18398.0,35.7834,35.8232,35.7516,35.8152,18398.0
2018-01-29 11:05:00,45.04,45.05,44.99,45.03,17974.0,35.8152,35.8232,35.7755,35.8073,17974.0
2018-01-29 11:10:00,45.02,45.05,45.01,45.05,13525.0,35.7993,35.8232,35.7914,35.8232,13525.0
2018-01-29 11:15:00,45.05,45.05,44.99,45.0,16327.0,35.8232,35.8232,35.7755,35.7834,16327.0
2018-01-29 11:20:00,44.99,44.99,44.96,44.97,22767.0,35.7755,35.7755,35.7516,35.7596,22767.0
2018-01-29 11:25:00,44.97,44.99,44.95,44.99,15344.0,35.7596,35.7755,35.7437,35.7755,15344.0
2018-01-29 11:30:00,44.99,45.01,44.95,44.98,15008.0,35.7755,35.7914,35.7437,35.7675,15008.0
2018-01-29 11:35:00,44.98,45.01,44.95,45.0,17691.0,35.7675,35.7914,35.7437,35.7834,17691.0
2018-01-29 11:40:00,45.01,45.02,44.96,45.02,13348.0,35.7914,35.7993,35.7516,35.7993,13348.0
2018-01-29 11:45:00,45.02,45.06,44.99,45.05,11026.0,35.7993,35.8311,35.7755,35.8232,11026.0
2018-01-29 11:50:00,45.05,45.12,45.05,45.07,16360.0,35.8232,35.8789,35.8232,35.8391,16360.0
2018-01-29 11:55:00,45.07,45.08,45.04,45.05,12091.0,35.8391,35.8471,35.8152,35.8232,12091.0
2018-01-29 12:00:00,45.06,45.09,45.04,45.09,7843.0,35.8311,35.855,35.8152,35.855,7843.0
2018-01-29 12:05:00,45.1,45.1,45.03,45.03,10200.0,35.863,35.863,35.8073,35.8073,10200.0
2018-01-29 12:10:00,45.03,45.03,44.98,44.98,15129.0,35.8073,35.8073,35.7675,35.7675,15129.0
2018-01-29 12:15:00,44.97,45.03,44.97,45.02,10194.0,35.7596,35.8073,35.7596,35.7993,10194.0
2018-01-29 12:20:00,45.02,45.04,45.01,45.02,4203.0,35.7993,35.8152,35.7914,35.7993,4203.0
2018-01-29 12:25:00,45.03,45.05,45.01,45.05,15715.0,35.8073,35.8232,35.7914,35.8232,15715.0
2018-01-29 12:30:00,45.04,45.04,45.0,45.0,13540.0,35.8152,35.8152,35.7834,35.7834,13540.0
2018-01-29 12:35:00,45.01,45.02,44.97,44.99,14935.0,35.7914,35.7993,35.7596,35.7755,14935.0
2018-01-29 12:40:00,44.99,45.01,44.98,45.0,13405.0,35.7755,35.7914,35.7675,35.7834,13405.0
2018-01-29 12:45:00,44.99,45.0,44.98,44.98,5758.0,35.7755,35.7834,35.7675,35.7675,5758.0
2018-01-29 12:50:00,44.98,45.01,44.97,44.99,8849.0,35.7675,35.7914,35.7596,35.7755,8849.0
2018-01-29 12:55:00,44.98,45.02,44.98,45.02,16568.0,35.7675,35.7993,35.7675,35.7993,16568.0
2018-01-29 13:00:00,45.03,45.03,45.0,45.02,6658.0,35.8073,35.8073,35.7834,35.7993,6658.0
2018-01-29 13:05:00,45.02,45.02,44.95,44.95,9384.0,35.7993,35.7993,35.7437,35.7437,9384.0
2018-01-29 13:10:00,44.95,44.98,44.94,44.98,7227.0,35.7437,35.7675,35.7357,35.7675,7227.0
2018-01-29 13:15:00,44.99,45.0,44.96,44.96,7549.0,35.7755,35.7834,35.7516,35.7516,7549.0
2018-01-29 13:20:00,44.95,44.98,44.95,44.98,8544.0,35.7437,35.7675,35.7437,35.7675,8544.0
2018-01-29 13:25:00,44.97,44.97,44.94,44.96,7918.0,35.7596,35.7596,35.7357,35.7516,7918.0
2018-01-29 13:30:00,44.96,44.99,44.94,44.96,7803.0,35.7516,35.7755,35.7357,35.7516,7803.0
2018-01-29 13:35:00,44.95,44.96,44.92,44.94,16011.0,35.7437,35.7516,35.7198,35.7357,16011.0
2018-01-29 13:40:00,44.94,44.94,44.9,44.93,23694.0,35.7357,35.7357,35.7039,35.7278,23694.0
2018-01-29 13:45:00,44.93,44.94,44.91,44.91,17758.0,35.7278,35.7357,35.7119,35.7119,17758.0
2018-01-29 13:50:00,44.91,44.94,44.91,44.92,17754.0,35.7119,35.7357,35.7119,35.7198,17754.0
2018-01-29 13:55:00,44.92,44.96,44.89,44.96,59130.0,35.7198,35.7516,35.696,35.7516,59130.0
2018-01-29 14:00:00,44.96,44.98,44.92,44.95,37432.0,35.7516,35.7675,35.7198,35.7437,37432.0
2018-01-29 14:05:00,44.96,44.97,44.93,44.93,25906.0,35.7516,35.7596,35.7278,35.7278,25906.0
2018-01-29 14:10:00,44.94,44.97,44.9,44.95,26258.0,35.7357,35.7596,35.7039,35.7437,26258.0
2018-01-29 14:15:00,44.95,44.95,44.92,44.94,12931.0,35.7437,35.7437,35.7198,35.7357,12931.0
2018-01-29 14:20:00,44.94,44.94,44.91,44.91,14309.0,35.7357,35.7357,35.7119,35.7119,14309.0
2018-01-29 14:25:00,44.91,44.94,44.9,44.93,18393.0,35.7119,35.7357,35.7039,35.7278,18393.0
2018-01-29 14:30:00,44.93,44.97,44.91,44.95,77453.0,35.7278,35.7596,35.7119,35.7437,77453.0
2018-01-29 14:35:00,44.96,45.05,44.96,45.02,22252.0,35.7516,35.8232,35.7516,35.7993,22252.0
2018-01-29 14:40:00,45.02,45.05,45.01,45.04,22381.0,35.7993,35.8232,35.7914,35.8152,22381.0
2018-01-29 14:45:00,45.04,45.06,45.01,45.05,13874.0,35.8152,35.8311,35.7914,35.8232,13874.0
2018-01-29 14:50:00,45.04,45.05,45.02,45.04,15472.0,35.8152,35.8232,35.7993,35.8152,15472.0
2018-01-29 14:55:00,45.05,45.09,45.04,45.07,14563.0,35.8232,35.855,35.8152,35.8391,14563.0
2018-01-29 15:00:00,45.06,45.07,45.02,45.05,21317.0,35.8311,35.8391,35.7993,35.8232,21317.0
2018-01-29 15:05:00,45.05,45.07,45.03,45.05,12710.0,35.8232,35.8391,35.8073,35.8232,12710.0
2018-01-29 15:10:00,45.06,45.07,45.02,45.05,22544.0,35.8311,35.8391,35.7993,35.8232,22544.0
2018-01-29 15:15:00,45.05,45.07,45.04,45.04,26427.0,35.8232,35.8391,35.8152,35.8152,26427.0
2018-01-29 15:20:00,45.04,45.05,44.97,45.0,38650.0,35.8152,35.8232,35.7596,35.7834,38650.0
2018-01-29 15:25:00,44.99,45.0,44.9,44.91,40505.0,35.7755,35.7834,35.7039,35.7119,40505.0
2018-01-29 15:30:00,44.91,45.0,44.91,44.99,39020.0,35.7119,35.7834,35.7119,35.7755,39020.0
2018-01-29 15:35:00,44.98,45.02,44.91,44.93,50227.0,35.7675,35.7993,35.7119,35.7278,50227.0
2018-01-29 15:40:00,44.93,44.98,44.91,44.95,53676.0,35.7278,35.7675,35.7119,35.7437,53676.0
2018-01-29 15:45:00,44.95,44.95,44.87,44.91,65415.0,35.7437,35.7437,35.6801,35.7119,65415.0
2018-01-29 15:50:00,44.89,44.93,44.87,44.93,74346.0,35.696,35.7278,35.6801,35.7278,74346.0
2018-01-29 15:55:00,44.93,44.97,44.85,44.86,129224.0,35.7278,35.7596,35.6642,35.6721,129224.0
2018-01-30 09:30:00,44.74,45.29,44.74,45.01,68173.0,35.5767,36.014,35.5767,35.7914,68173.0
2018-01-30 09:35:00,45.0,45.05,44.91,45.04,29015.0,35.7834,35.8232,35.7119,35.8152,29015.0
2018-01-30 09:40:00,45.02,45.11,44.95,45.09,54103.0,35.7993,35.8709,35.7437,35.855,54103.0
2018-01-30 09:45:00,45.09,45.19,45.09,45.19,36088.0,35.855,35.9345,35.855,35.9345,36088.0
2018-01-30 09:50:00,45.19,45.19,45.13,45.17,37667.0,35.9345,35.9345,35.8868,35.9186,37667.0
2018-01-30 09:55:00,45.17,45.18,45.02,45.03,56949.0,35.9186,35.9266,35.7993,35.8073,56949.0
2018-01-30 10:00:00,45.04,45.06,45.0,45.04,68670.0,35.8152,35.8311,35.7834,35.8152,68670.0
2018-01-30 10:05:00,45.04,45.14,45.04,45.1,33267.0,35.8152,35.8948,35.8152,35.863,33267.0
2018-01-30 10:10:00,45.09,45.09,44.94,44.94,90103.0,35.855,35.855,35.7357,35.7357,90103.0
2018-01-30 10:15:00,44.94,45.03,44.93,45.02,46298.0,35.7357,35.8073,35.7278,35.7993,46298.0
2018-01-30 10:20:00,45.01,45.09,45.0,45.08,33841.0,35.7914,35.855,35.7834,35.8471,33841.0
2018-01-30 10:25:00,45.08,45.1,45.04,45.05,31366.0,35.8471,35.863,35.8152,35.8232,31366.0
2018-01-30 10:30:00,45.05,45.14,45.02,45.13,33138.0,35.8232,35.8948,35.7993,35.8868,33138.0
2018-01-30 10:35:00,45.14,45.26,45.14,45.22,32264.0,35.8948,35.9902,35.8948,35.9584,32264.0
2018-01-30 10:40:00,45.21,45.26,45.18,45.25,29551.0,35.9504,35.9902,35.9266,35.9822,29551.0
2018-01-30 10:45:00,45.25,45.35,45.25,45.31,43462.0,35.9822,36.0618,35.9822,36.0299,43462.0
2018-01-30 10:50:00,45.3,45.34,45.28,45.29,25923.0,36.022,36.0538,36.0061,36.014,25923.0
2018-01-30 10:55:00,45.28,45.35,45.27,45.3,33512.0,36.0061,36.0618,35.9981,36.022,33512.0
2018-01-30 11:00:00,45.3,45.31,45.23,45.26,40554.0,36.022,36.0299,35.9663,35.9902,40554.0
2018-01-30 11:05:00,45.25,45.25,45.14,45.16,21296.0,35.9822,35.9822,35.8948,35.9107,21296.0
2018-01-30 11:10:00,45.16,45.21,45.15,45.19,29230.0,35.9107,35.9504,35.9027,35.9345,29230.0
2018-01-30 11:15:00,45.18,45.21,45.14,45.19,23403.0,35.9266,35.9504,35.8948,35.9345,23403.0
2018-01-30 11:20:00,45.19,45.2,45.13,45.16,28703.0,35.9345,35.9425,35.8868,35.9107,28703.0
2018-01-30 11:25:00,45.16,45.16,45.08,45.09,38347.0,35.9107,35.9107,35.8471,35.855,38347.0
2018-01-30 11:30:00,45.09,45.14,45.07,45.14,49819.0,35.855,35.8948,35.8391,35.8948,49819.0
2018-01-30 11:35:00,45.15,45.23,45.14,45.23,23089.0,35.9027,35.9663,35.8948,35.9663,23089.0
2018-01-30 11:40:00,45.23,45.23,45.17,45.22,29627.0,35.9663,35.9663,35.9186,35.9584,29627.0
2018-01-30 11:45:00,45.22,45.22,45.17,45.18,13225.0,35.9584,35.9584,35.9186,35.9266,13225.0
2018-01-30 11:50:00,45.19,45.22,45.17,45.17,12550.0,35.9345,35.9584,35.9186,35.9186,12550.0
2018-01-30 11:55:00,45.18,45.19,45.15,45.16,23517.0,35.9266,35.9345,35.9027,35.9107,23517.0
2018-01-30 12:00:00,45.16,45.17,45.15,45.16,18098.0,35.9107,35.9186,35.9027,35.9107,18098.0
2018-01-30 12:05:00,45.15,45.17,45.13,45.16,14749.0,35.9027,35.9186,35.8868,35.9107,14749.0
2018-01-30 12:10:00,45.16,45.17,45.14,45.17,9008.0,35.9107,35.9186,35.8948,35.9186,9008.0
2018-01-30 12:15:00,45.16,45.18,45.15,45.16,13908.0,35.9107,35.9266,35.9027,35.9107,13908.0
2018-01-30 12:20:00,45.16,45.17,45.12,45.13,10515.0,35.9107,35.9186,35.8789,35.8868,10515.0
2018-01-30 12:25:00,45.13,45.13,45.1,45.12,22633.0,35.8868,35.8868,35.863,35.8789,22633.0
2018-01-30 12:30:00,45.13,45.17,45.13,45.17,16431.0,35.8868,35.9186,35.8868,35.9186,16431.0
2018-01-30 12:35:00,45.17,45.23,45.17,45.21,14846.0,35.9186,35.9663,35.9186,35.9504,14846.0
2018-01-30 12:40:00,45.21,45.27,45.21,45.26,17023.0,35.9504,35.9981,35.9504,35.9902,17023.0
2018-01-30 12:45:00,45.25,45.26,45.22,45.25,18282.0,35.9822,35.9902,35.9584,35.9822,18282.0
2018-01-30 12:50:00,45.25,45.26,45.21,45.21,15726.0,35.9822,35.9902,35.9504,35.9504,15726.0
2018-01-30 12:55:00,45.22,45.24,45.2,45.21,9936.0,35.9584,35.9743,35.9425,35.9504,9936.0
2018-01-30 13:00:00,45.21,45.26,45.21,45.26,14540.0,35.9504,35.9902,35.9504,35.9902,14540.0
2018-01-30 13:05:00,45.26,45.29,45.24,45.25,29229.0,35.9902,36.014,35.9743,35.9822,29229.0
2018-01-30 13:10:00,45.25,45.29,45.25,45.28,9397.0,35.9822,36.014,35.9822,36.0061,9397.0
2018-01-30 13:15:00,45.29,45.29,45.22,45.22,18316.0,36.014,36.014,35.9584,35.9584,18316.0
2018-01-30 13:20:00,45.22,45.22,45.18,45.2,10514.0,35.9584,35.9584,35.9266,35.9425,10514.0
2018-01-30 13:25:00,45.19,45.23,45.19,45.22,13409.0,35.9345,35.9663,35.9345,35.9584,13409.0
2018-01-30 13:30:00,45.22,45.26,45.2,45.21,16869.0,35.9584,35.9902,35.9425,35.9504,16869.0
2018-01-30 13:35:00,45.21,45.23,45.19,45.21,12044.0,35.9504,35.9663,35.9345,35.9504,12044.0
2018-01-30 13:40:00,45.21,45.23,45.19,45.21,20603.0,35.9504,35.9663,35.9345,35.9504,20603.0
2018-01-30 13:45:00,45.21,45.23,45.2,45.23,11857.0,35.9504,35.9663,35.9425,35.9663,11857.0
2018-01-30 13:50:00,45.22,45.24,45.21,45.21,7822.0,35.9584,35.9743,35.9504,35.9504,7822.0
2018-01-30 13:55:00,45.21,45.23,45.19,45.2,45072.0,35.9504,35.9663,35.9345,35.9425,45072.0
2018-01-30 14:00:00,45.19,45.25,45.19,45.23,17948.0,35.9345,35.9822,35.9345,35.9663,17948.0
2018-01-30 14:05:00,45.24,45.3,45.23,45.29,29788.0,35.9743,36.022,35.9663,36.014,29788.0
2018-01-30 14:10:00,45.29,45.34,45.29,45.33,41389.0,36.014,36.0538,36.014,36.0459,41389.0
2018-01-30 14:15:00,45.32,45.33,45.27,45.3,36428.0,36.0379,36.0459,35.9981,36.022,36428.0
2018-01-30 14:20:00,45.3,45.31,45.26,45.28,21400.0,36.022,36.0299,35.9902,36.0061,21400.0
2018-01-30 14:25:00,45.27,45.31,45.26,45.3,12424.0,35.9981,36.0299,35.9902,36.022,12424.0
2018-01-30 14:30:00,45.3,45.31,45.27,45.28,19174.0,36.022,36.0299,35.9981,36.0061,19174.0
2018-01-30 14:35:00,45.29,45.3,45.26,45.27,17039.0,36.014,36.022,35.9902,35.9981,17039.0
2018-01-30 14:40:00,45.27,45.3,45.24,45.28,36053.0,35.9981,36.022,35.9743,36.0061,36053.0
2018-01-30 14:45:00,45.28,45.29,45.24,45.26,20495.0,36.0061,36.014,35.9743,35.9902,20495.0
2018-01-30 14:50:00,45.26,45.28,45.24,45.24,21613.0,35.9902,36.0061,35.9743,35.9743,21613.0
2018-01-30 14:55:00,45.25,45.29,45.25,45.29,11462.0,35.9822,36.014,35.9822,36.014,11462.0
2018-01-30 15:00:00,45.29,45.29,45.25,45.27,46157.0,36.014,36.014,35.9822,35.9981,46157.0
2018-01-30 15:05:00,45.27,45.29,45.25,45.27,17149.0,35.9981,36.014,35.9822,35.9981,17149.0
2018-01-30 15:10:00,45.28,45.3,45.28,45.29,17722.0,36.0061,36.022,36.0061,36.014,17722.0
2018-01-30 15:15:00,45.28,45.3,45.26,45.28,27467.0,36.0061,36.022,35.9902,36.0061,27467.0
2018-01-30 15:20:00,45.29,45.32,45.28,45.32,38617.0,36.014,36.0379,36.0061,36.0379,38617.0
2018-01-30 15:25:00,45.31,45.34,45.28,45.34,42500.0,36.0299,36.0538,36.0061,36.0538,42500.0
2018-01-30 15:30:00,45.34,45.34,45.28,45.29,38885.0,36.0538,36.0538,36.0061,36.014,38885.0
2018-01-30 15:35:00,45.29,45.34,45.29,45.33,51829.0,36.014,36.0538,36.014,36.0459,51829.0
2018-01-30 15:40:00,45.33,45.34,45.29,45.32,43760.0,36.0459,36.0538,36.014,36.0379,43760.0
2018-01-30 15:45:00,45.31,45.31,45.29,45.29,41735.0,36.0299,36.0299,36.014,36.014,41735.0
2018-01-30 15:50:00,45.29,45.29,45.22,45.27,108440.0,36.014,36.014,35.9584,35.9981,108440.0
2018-01-30 15:55:00,45.27,45.29,45.21,45.21,143552.0,35.9981,36.014,35.9504,35.9504,143552.0
2018-01-31 09:30:00,45.14,45.3,44.93,44.94,56372.0,35.8948,36.022,35.7278,35.7357,56372.0
2018-01-31 09:35:00,44.94,45.18,44.94,45.15,30069.0,35.7357,35.9266,35.7357,35.9027,30069.0
2018-01-31 09:40:00,45.15,45.19,45.07,45.15,26394.0,35.9027,35.9345,35.8391,35.9027,26394.0
2018-01-31 09:45:00,45.16,45.16,45.05,45.08,50595.0,35.9107,35.9107,35.8232,35.8471,50595.0
2018-01-31 09:50:00,45.07,45.08,45.0,45.01,24962.0,35.8391,35.8471,35.7834,35.7914,24962.0
2018-01-31 09:55:00,45.02,45.07,45.01,45.03,22270.0,35.7993,35.8391,35.7914,35.8073,22270.0
2018-01-31 10:00:00,45.02,45.11,45.0,45.09,36941.0,35.7993,35.8709,35.7834,35.855,36941.0
2018-01-31 10:05:00,45.08,45.12,45.05,45.1,25774.0,35.8471,35.8789,35.8232,35.863,25774.0
2018-01-31 10:10:00,45.08,45.09,45.02,45.08,27870.0,35.8471,35.855,35.7993,35.8471,27870.0
2018-01-31 10:15:00,45.08,45.1,45.04,45.09,24841.0,35.8471,35.863,35.8152,35.855,24841.0
2018-01-31 10:20:00,45.09,45.11,45.06,45.11,39309.0,35.855,35.8709,35.8311,35.8709,39309.0
2018-01-31 10:25:00,45.12,45.17,45.08,45.13,19100.0,35.8789,35.9186,35.8471,35.8868,19100.0
2018-01-31 10:30:00,45.13,45.16,45.11,45.15,23841.0,35.8868,35.9107,35.8709,35.9027,23841.0
2018-01-31 10:35:00,45.15,45.19,45.12,45.15,69722.0,35.9027,35.9345,35.8789,35.9027,69722.0
2018-01-31 10:40:00,45.16,45.23,45.16,45.21,33073.0,35.9107,35.9663,35.9107,35.9504,33073.0
2018-01-31 10:45:00,45.21,45.21,45.15,45.16,21440.0,35.9504,35.9504,35.9027,35.9107,21440.0
2018-01-31 10:50:00,45.17,45.22,45.17,45.19,24339.0,35.9186,35.9584,35.9186,35.9345,24339.0
2018-01-31 10:55:00,45.19,45.21,45.15,45.21,34781.0,35.9345,35.9504,35.9027,35.9504,34781.0
2018-01-31 11:00:00,45.21,45.27,45.2,45.21,16197.0,35.9504,35.9981,35.9425,35.9504,16197.0
2018-01-31 11:05:00,45.2,45.23,45.19,45.22,45261.0,35.9425,35.9663,35.9345,35.9584,45261.0
2018-01-31 11:10:00,45.21,45.22,45.14,45.15,32693.0,35.9504,35.9584,35.8948,35.9027,32693.0
2018-01-31 11:15:00,45.15,45.15,45.1,45.15,20664.0,35.9027,35.9027,35.863,35.9027,20664.0
2018-01-31 11:20:00,45.14,45.15,45.11,45.14,16740.0,35.8948,35.9027,35.8709,35.8948,16740.0
2018-01-31 11:25:00,45.14,45.2,45.14,45.2,12992.0,35.8948,35.9425,35.8948,35.9425,12992.0
2018-01-31 11:30:00,45.19,45.23,45.18,45.22,20558.0,35.9345,35.9663,35.9266,35.9584,20558.0
2018-01-31 11:35:00,45.22,45.24,45.19,45.21,44805.0,35.9584,35.9743,35.9345,35.9504,44805.0
2018-01-31 11:40:00,45.21,45.27,45.21,45.26,33058.0,35.9504,35.9981,35.9504,35.9902,33058.0
2018-01-31 11:45:00,45.26,45.28,45.24,45.26,13912.0,35.9902,36.0061,35.9743,35.9902,13912.0
2018-01-31 11:50:00,45.27,45.35,45.26,45.32,11940.0,35.9981,36.0618,35.9902,36.0379,11940.0
2018-01-31 11:55:00,45.33,45.33,45.24,45.27,16419.0,36.0459,36.0459,35.9743,35.9981,16419.0
2018-01-31 12:00:00,45.27,45.32,45.27,45.31,8153.0,35.9981,36.0379,35.9981,36.0299,8153.0
2018-01-31 12:05:00,45.3,45.33,45.29,45.32,9675.0,36.022,36.0459,36.014,36.0379,9675.0
2018-01-31 12:10:00,45.31,45.34,45.29,45.3,13195.0,36.0299,36.0538,36.014,36.022,13195.0
2018-01-31 12:15:00,45.29,45.33,45.27,45.27,5572.0,36.014,36.0459,35.9981,35.9981,5572.0
2018-01-31 12:20:00,45.26,45.28,45.25,45.26,9741.0,35.9902,36.0061,35.9822,35.9902,9741.0
2018-01-31 12:25:00,45.25,45.3,45.25,45.3,6824.0,35.9822,36.022,35.9822,36.022,6824.0
2018-01-31 12:30:00,45.29,45.38,45.29,45.37,8798.0,36.014,36.0856,36.014,36.0777,8798.0
2018-01-31 12:35:00,45.38,45.41,45.37,45.41,6760.0,36.0856,36.1095,36.0777,36.1095,6760.0
2018-01-31 12:40:00,45.41,45.42,45.35,45.38,11076.0,36.1095,36.1174,36.0618,36.0856,11076.0
2018-01-31 12:45:00,45.39,45.4,45.37,45.4,18484.0,36.0936,36.1015,36.0777,36.1015,18484.0
2018-01-31 12:50:00,45.39,45.42,45.38,45.41,12177.0,36.0936,36.1174,36.0856,36.1095,12177.0
2018-01-31 12:55:00,45.42,45.47,45.41,45.46,22281.0,36.1174,36.1572,36.1095,36.1492,22281.0
2018-01-31 13:00:00,45.46,45.46,45.39,45.4,14477.0,36.1492,36.1492,36.0936,36.1015,14477.0
2018-01-31 13:05:00,45.39,45.42,45.39,45.41,14340.0,36.0936,36.1174,36.0936,36.1095,14340.0
2018-01-31 13:10:00,45.42,45.44,45.41,45.44,8340.0,36.1174,36.1333,36.1095,36.1333,8340.0
2018-01-31 13:15:00,45.43,45.47,45.43,45.46,11263.0,36.1254,36.1572,36.1254,36.1492,11263.0
2018-01-31 13:20:00,45.46,45.46,45.42,45.46,13121.0,36.1492,36.1492,36.1174,36.1492,13121.0
2018-01-31 13:25:00,45.45,45.46,45.41,45.43,9471.0,36.1413,36.1492,36.1095,36.1254,9471.0
2018-01-31 13:30:00,45.42,45.43,45.38,45.39,12175.0,36.1174,36.1254,36.0856,36.0936,12175.0
2018-01-31 13:35:00,45.39,45.4,45.35,45.36,15332.0,36.0936,36.1015,36.0618,36.0697,15332.0
2018-01-31 13:40:00,45.35,45.39,45.34,45.35,10522.0,36.0618,36.0936,36.0538,36.0618,10522.0
2018-01-31 13:45:00,45.36,45.36,45.34,45.34,7864.0,36.0697,36.0697,36.0538,36.0538,7864.0
2018-01-31 13:50:00,45.34,45.35,45.32,45.33,11998.0,36.0538,36.0618,36.0379,36.0459,11998.0
2018-01-31 13:55:00,45.33,45.39,45.29,45.35,18664.0,36.0459,36.0936,36.014,36.0618,18664.0
2018-01-31 14:00:00,45.33,45.48,45.33,45.36,28082.0,36.0459,36.1651,36.0459,36.0697,28082.0
2018-01-31 14:05:00,45.36,45.45,45.34,45.42,22846.0,36.0697,36.1413,36.0538,36.1174,22846.0
2018-01-31 14:10:00,45.42,45.43,45.31,45.32,48714.0,36.1174,36.1254,36.0299,36.0379,48714.0
2018-01-31 14:15:00,45.31,45.31,45.23,45.26,30728.0,36.0299,36.0299,35.9663,35.9902,30728.0
2018-01-31 14:20:00,45.27,45.29,45.2,45.22,53387.0,35.9981,36.014,35.9425,35.9584,53387.0
2018-01-31 14:25:00,45.23,45.31,45.22,45.28,33307.0,35.9663,36.0299,35.9584,36.0061,33307.0
2018-01-31 14:30:00,45.28,45.3,45.19,45.2,48396.0,36.0061,36.022,35.9345,35.9425,48396.0
2018-01-31 14:35:00,45.2,45.23,45.19,45.21,19613.0,35.9425,35.9663,35.9345,35.9504,19613.0
2018-01-31 14:40:00,45.22,45.28,45.22,45.25,26926.0,35.9584,36.0061,35.9584,35.9822,26926.0
2018-01-31 14:45:00,45.25,45.25,45.14,45.17,25598.0,35.9822,35.9822,35.8948,35.9186,25598.0
2018-01-31 14:50:00,45.17,45.18,45.13,45.17,29058.0,35.9186,35.9266,35.8868,35.9186,29058.0
2018-01-31 14:55:00,45.18,45.23,45.14,45.19,33757.0,35.9266,35.9663,35.8948,35.9345,33757.0
2018-01-31 15:00:00,45.2,45.25,45.18,45.22,37838.0,35.9425,35.9822,35.9266,35.9584,37838.0
2018-01-31 15:05:00,45.22,45.25,45.2,45.24,25649.0,35.9584,35.9822,35.9425,35.9743,25649.0
2018-01-31 15:10:00,45.25,45.3,45.24,45.28,29970.0,35.9822,36.022,35.9743,36.0061,29970.0
2018-01-31 15:15:00,45.28,45.34,45.28,45.32,22794.0,36.0061,36.0538,36.0061,36.0379,22794.0
2018-01-31 15:20:00,45.32,45.4,45.32,45.39,35984.0,36.0379,36.1015,36.0379,36.0936,35984.0
2018-01-31 15:25:00,45.39,45.45,45.38,45.41,25160.0,36.0936,36.1413,36.0856,36.1095,25160.0
2018-01-31 15:30:00,45.42,45.49,45.4,45.49,43279.0,36.1174,36.1731,36.1015,36.1731,43279.0
2018-01-31 15:35:00,45.48,45.57,45.48,45.56,70047.0,36.1651,36.2367,36.1651,36.2287,70047.0
2018-01-31 15:40:00,45.56,45.6,45.54,45.55,51517.0,36.2287,36.2606,36.2128,36.2208,51517.0
2018-01-31 15:45:00,45.55,45.62,45.55,45.58,66055.0,36.2208,36.2765,36.2208,36.2446,66055.0
2018-01-31 15:50:00,45.52,45.64,45.52,45.64,135589.0,36.1969,36.2924,36.1969,36.2924,135589.0
2018-01-31 15:55:00,45.63,45.69,45.62,45.65,248807.0,36.2844,36.3321,36.2765,36.3003,248807.0
2018-02-01 09:30:00,45.64,45.75,45.53,45.68,47665.0,36.2924,36.3798,36.2049,36.3242,47665.0
2018-02-01 09:35:00,45.69,45.78,45.51,45.51,34333.0,36.3321,36.4037,36.189,36.189,34333.0
2018-02-01 09:40:00,45.52,45.52,45.37,45.42,74070.0,36.1969,36.1969,36.0777,36.1174,74070.0
2018-02-01 09:45:00,45.42,45.45,45.35,45.38,52377.0,36.1174,36.1413,36.0618,36.0856,52377.0
2018-02-01 09:50:00,45.39,45.39,45.28,45.29,48851.0,36.0936,36.0936,36.0061,36.014,48851.0
2018-02-01 09:55:00,45.29,45.53,45.29,45.43,31044.0,36.014,36.2049,36.014,36.1254,31044.0
2018-02-01 10:00:00,45.43,45.5,45.4,45.4,20192.0,36.1254,36.181,36.1015,36.1015,20192.0
2018-02-01 10:05:00,45.39,45.42,45.3,45.3,16971.0,36.0936,36.1174,36.022,36.022,16971.0
2018-02-01 10:10:00,45.29,45.33,45.27,45.32,39601.0,36.014,36.0459,35.9981,36.0379,39601.0
2018-02-01 10:15:00,45.34,45.34,45.17,45.17,30490.0,36.0538,36.0538,35.9186,35.9186,30490.0
2018-02-01 10:20:00,45.18,45.21,45.15,45.17,30508.0,35.9266,35.9504,35.9027,35.9186,30508.0
2018-02-01 10:25:00,45.16,45.17,45.02,45.03,38169.0,35.9107,35.9186,35.7993,35.8073,38169.0
2018-02-01 10:30:00,45.04,45.04,44.89,45.0,58054.0,35.8152,35.8152,35.696,35.7834,58054.0
2018-02-01 10:35:00,45.0,45.09,45.0,45.04,29082.0,35.7834,35.855,35.7834,35.8152,29082.0
2018-02-01 10:40:00,45.05,45.06,44.98,44.99,94773.0,35.8232,35.8311,35.7675,35.7755,94773.0
2018-02-01 10:45:00,44.99,44.99,44.88,44.93,33458.0,35.7755,35.7755,35.688,35.7278,33458.0
2018-02-01 10:50:00,44.93,44.93,44.81,44.84,23800.0,35.7278,35.7278,35.6324,35.6562,23800.0
2018-02-01 10:55:00,44.83,44.88,44.78,44.84,23612.0,35.6483,35.688,35.6085,35.6562,23612.0
2018-02-01 11:00:00,44.85,44.93,44.85,44.92,20065.0,35.6642,35.7278,35.6642,35.7198,20065.0
2018-02-01 11:05:00,44.93,45.0,44.93,44.97,18966.0,35.7278,35.7834,35.7278,35.7596,18966.0
2018-02-01 11:10:00,44.96,44.99,44.93,44.95,19593.0,35.7516,35.7755,35.7278,35.7437,19593.0
2018-02-01 11:15:00,44.94,45.0,44.94,44.96,16235.0,35.7357,35.7834,35.7357,35.7516,16235.0
2018-02-01 11:20:00,44.96,44.97,44.9,44.92,18757.0,35.7516,35.7596,35.7039,35.7198,18757.0
2018-02-01 11:25:00,44.92,44.95,44.88,44.91,26552.0,35.7198,35.7437,35.688,35.7119,26552.0
2018-02-01 11:30:00,44.91,45.01,44.9,44.97,28830.0,35.7119,35.7914,35.7039,35.7596,28830.0
2018-02-01 11:35:00,44.97,45.05,44.96,45.04,29007.0,35.7596,35.8232,35.7516,35.8152,29007.0
2018-02-01 11:40:00,45.04,45.12,45.04,45.11,65570.0,35.8152,35.8789,35.8152,35.8709,65570.0
2018-02-01 11:45:00,45.11,45.23,45.11,45.21,28612.0,35.8709,35.9663,35.8709,35.9504,28612.0
2018-02-01 11:50:00,45.21,45.35,45.19,45.35,58514.0,35.9504,36.0618,35.9345,36.0618,58514.0
2018-02-01 11:55:00,45.35,45.36,45.28,45.28,34027.0,36.0618,36.0697,36.0061,36.0061,34027.0
2018-02-01 12:00:00,45.29,45.31,45.21,45.25,93782.0,36.014,36.0299,35.9504,35.9822,93782.0
2018-02-01 12:05:00,45.26,45.28,45.23,45.27,19914.0,35.9902,36.0061,35.9663,35.9981,19914.0
2018-02-01 12:10:00,45.26,45.34,45.26,45.34,29772.0,35.9902,36.0538,35.9902,36.0538,29772.0
2018-02-01 12:15:00,45.34,45.34,45.23,45.24,16649.0,36.0538,36.0538,35.9663,35.9743,16649.0
2018-02-01 12:20:00,45.24,45.24,45.19,45.2,21813.0,35.9743,35.9743,35.9345,35.9425,21813.0
2018-02-01 12:25:00,45.2,45.21,45.14,45.14,22352.0,35.9425,35.9504,35.8948,35.8948,22352.0
2018-02-01 12:30:00,45.14,45.15,45.07,45.08,16729.0,35.8948,35.9027,35.8391,35.8471,16729.0
2018-02-01 12:35:00,45.08,45.1,45.06,45.08,27648.0,35.8471,35.863,35.8311,35.8471,27648.0
2018-02-01 12:40:00,45.08,45.1,45.06,45.1,22763.0,35.8471,35.863,35.8311,35.863,22763.0
2018-02-01 12:45:00,45.1,45.12,45.09,45.1,19859.0,35.863,35.8789,35.855,35.863,19859.0
2018-02-01 12:50:00,45.09,45.1,45.02,45.02,107403.0,35.855,35.863,35.7993,35.7993,107403.0
2018-02-01 12:55:00,45.0,45.02,44.97,44.99,61338.0,35.7834,35.7993,35.7596,35.7755,61338.0
2018-02-01 13:00:00,44.98,45.07,44.98,45.07,19405.0,35.7675,35.8391,35.7675,35.8391,19405.0
2018-02-01 13:05:00,45.06,45.07,44.99,44.99,24775.0,35.8311,35.8391,35.7755,35.7755,24775.0
2018-02-01 13:10:00,44.99,45.0,44.93,44.95,19367.0,35.7755,35.7834,35.7278,35.7437,19367.0
2018-02-01 13:15:00,44.95,44.98,44.94,44.96,8936.0,35.7437,35.7675,35.7357,35.7516,8936.0
2018-02-01 13:20:00,44.96,44.97,44.94,44.96,19384.0,35.7516,35.7596,35.7357,35.7516,19384.0
2018-02-01 13:25:00,44.96,44.96,44.94,44.96,12166.0,35.7516,35.7516,35.7357,35.7516,12166.0
2018-02-01 13:30:00,44.96,44.97,44.94,44.95,11823.0,35.7516,35.7596,35.7357,35.7437,11823.0
2018-02-01 13:35:00,44.95,44.97,44.93,44.94,17287.0,35.7437,35.7596,35.7278,35.7357,17287.0
2018-02-01 13:40:00,44.93,44.95,44.91,44.94,15105.0,35.7278,35.7437,35.7119,35.7357,15105.0
2018-02-01 13:45:00,44.94,44.96,44.92,44.96,13779.0,35.7357,35.7516,35.7198,35.7516,13779.0
2018-02-01 13:50:00,44.95,44.99,44.93,44.94,9128.0,35.7437,35.7755,35.7278,35.7357,9128.0
2018-02-01 13:55:00,44.94,44.96,44.92,44.94,16067.0,35.7357,35.7516,35.7198,35.7357,16067.0
2018-02-01 14:00:00,44.94,44.95,44.89,44.92,16941.0,35.7357,35.7437,35.696,35.7198,16941.0
2018-02-01 14:05:00,44.92,45.0,44.92,45.0,24854.0,35.7198,35.7834,35.7198,35.7834,24854.0
2018-02-01 14:10:00,45.0,45.01,44.94,44.95,17159.0,35.7834,35.7914,35.7357,35.7437,17159.0
2018-02-01 14:15:00,44.95,44.95,44.82,44.82,33676.0,35.7437,35.7437,35.6403,35.6403,33676.0
2018-02-01 14:20:00,44.83,44.83,44.77,44.8,25272.0,35.6483,35.6483,35.6005,35.6244,25272.0
2018-02-01 14:25:00,44.78,44.84,44.77,44.84,17588.0,35.6085,35.6562,35.6005,35.6562,17588.0
2018-02-01 14:30:00,44.84,44.87,44.82,44.85,20868.0,35.6562,35.6801,35.6403,35.6642,20868.0
2018-02-01 14:35:00,44.84,44.88,44.79,44.83,27963.0,35.6562,35.688,35.6164,35.6483,27963.0
2018-02-01 14:40:00,44.84,44.86,44.81,44.83,63875.0,35.6562,35.6721,35.6324,35.6483,63875.0
2018-02-01 14:45:00,44.83,44.86,44.82,44.84,40390.0,35.6483,35.6721,35.6403,35.6562,40390.0
2018-02-01 14:50:00,44.84,44.85,44.8,44.84,53621.0,35.6562,35.6642,35.6244,35.6562,53621.0
2018-02-01 14:55:00,44.85,44.92,44.84,44.92,36015.0,35.6642,35.7198,35.6562,35.7198,36015.0
2018-02-01 15:00:00,44.91,44.94,44.89,44.91,26580.0,35.7119,35.7357,35.696,35.7119,26580.0
2018-02-01 15:05:00,44.9,44.91,44.82,44.86,31533.0,35.7039,35.7119,35.6403,35.6721,31533.0
2018-02-01 15:10:00,44.86,44.87,44.81,44.84,53650.0,35.6721,35.6801,35.6324,35.6562,53650.0
2018-02-01 15:15:00,44.84,44.93,44.83,44.92,75935.0,35.6562,35.7278,35.6483,35.7198,75935.0
2018-02-01 15:20:00,44.91,44.92,44.79,44.8,65069.0,35.7119,35.7198,35.6164,35.6244,65069.0
2018-02-01 15:25:00,44.8,44.84,44.77,44.8,33083.0,35.6244,35.6562,35.6005,35.6244,33083.0
2018-02-01 15:30:00,44.8,44.86,44.79,44.86,47548.0,35.6244,35.6721,35.6164,35.6721,47548.0
2018-02-01 15:35:00,44.87,44.9,44.84,44.84,52091.0,35.6801,35.7039,35.6562,35.6562,52091.0
2018-02-01 15:40:00,44.84,44.85,44.72,44.73,54547.0,35.6562,35.6642,35.5608,35.5687,54547.0
2018-02-01 15:45:00,44.73,44.79,44.72,44.77,42871.0,35.5687,35.6164,35.5608,35.6005,42871.0
2018-02-01 15:50:00,44.78,44.79,44.67,44.67,163537.0,35.6085,35.6164,35.521,35.521,163537.0
2018-02-01 15:55:00,44.67,44.85,44.67,44.82,318758.0,35.521,35.6642,35.521,35.6403,318758.0
2018-02-02 09:30:00,44.6,44.81,44.59,44.66,38493.0,35.4654,35.6324,35.4574,35.5131,38493.0
2018-02-02 09:35:00,44.66,44.75,44.56,44.64,24849.0,35.5131,35.5846,35.4336,35.4972,24849.0
2018-02-02 09:40:00,44.62,44.85,44.62,44.77,43966.0,35.4813,35.6642,35.4813,35.6005,43966.0
2018-02-02 09:45:00,44.78,44.88,44.76,44.84,93386.0,35.6085,35.688,35.5926,35.6562,93386.0
2018-02-02 09:50:00,44.85,44.91,44.81,44.83,32671.0,35.6642,35.7119,35.6324,35.6483,32671.0
2018-02-02 09:55:00,44.83,44.98,44.78,44.94,21351.0,35.6483,35.7675,35.6085,35.7357,21351.0
2018-02-02 10:00:00,44.95,45.02,44.85,44.88,52006.0,35.7437,35.7993,35.6642,35.688,52006.0
2018-02-02 10:05:00,44.86,44.92,44.82,44.89,16838.0,35.6721,35.7198,35.6403,35.696,16838.0
2018-02-02 10:10:00,44.92,44.97,44.83,44.91,34404.0,35.7198,35.7596,35.6483,35.7119,34404.0
2018-02-02 10:15:00,44.91,44.92,44.75,44.81,25112.0,35.7119,35.7198,35.5846,35.6324,25112.0
2018-02-02 10:20:00,44.81,44.83,44.74,44.76,25334.0,35.6324,35.6483,35.5767,35.5926,25334.0
2018-02-02 10:25:00,44.77,44.82,44.76,44.76,19190.0,35.6005,35.6403,35.5926,35.5926,19190.0
2018-02-02 10:30:00,44.78,44.81,44.75,44.75,33217.0,35.6085,35.6324,35.5846,35.5846,33217.0
2018-02-02 10:35:00,44.75,44.78,44.73,44.77,19824.0,35.5846,35.6085,35.5687,35.6005,19824.0
2018-02-02 10:40:00,44.77,44.82,44.77,44.78,19345.0,35.6005,35.6403,35.6005,35.6085,19345.0
2018-02-02 10:45:00,44.78,44.8,44.75,44.79,91109.0,35.6085,35.6244,35.5846,35.6164,91109.0
2018-02-02 10:50:00,44.79,44.85,44.77,44.85,25491.0,35.6164,35.6642,35.6005,35.6642,25491.0
2018-02-02 10:55:00,44.85,44.86,44.77,44.81,19550.0,35.6642,35.6721,35.6005,35.6324,19550.0
2018-02-02 11:00:00,44.81,44.85,44.79,44.84,29540.0,35.6324,35.6642,35.6164,35.6562,29540.0
2018-02-02 11:05:00,44.83,44.85,44.78,44.81,18751.0,35.6483,35.6642,35.6085,35.6324,18751.0
2018-02-02 11:10:00,44.8,44.82,44.74,44.76,27295.0,35.6244,35.6403,35.5767,35.5926,27295.0
2018-02-02 11:15:00,44.76,44.8,44.72,44.73,22649.0,35.5926,35.6244,35.5608,35.5687,22649.0
2018-02-02 11:20:00,44.73,44.75,44.71,44.73,27367.0,35.5687,35.5846,35.5528,35.5687,27367.0
2018-02-02 11:25:00,44.74,44.77,44.7,44.72,32975.0,35.5767,35.6005,35.5449,35.5608,32975.0
2018-02-02 11:30:00,44.71,44.75,44.61,44.61,26326.0,35.5528,35.5846,35.4733,35.4733,26326.0
2018-02-02 11:35:00,44.6,44.62,44.54,44.61,21189.0,35.4654,35.4813,35.4177,35.4733,21189.0
2018-02-02 11:40:00,44.61,44.62,44.58,44.59,19153.0,35.4733,35.4813,35.4495,35.4574,19153.0
2018-02-02 11:45:00,44.59,44.64,44.58,44.62,24704.0,35.4574,35.4972,35.4495,35.4813,24704.0
2018-02-02 11:50:00,44.62,44.63,44.58,44.6,22258.0,35.4813,35.4892,35.4495,35.4654,22258.0
2018-02-02 11:55:00,44.6,44.63,44.56,44.59,21464.0,35.4654,35.4892,35.4336,35.4574,21464.0
2018-02-02 12:00:00,44.59,44.66,44.59,44.65,16808.0,35.4574,35.5131,35.4574,35.5051,16808.0
2018-02-02 12:05:00,44.65,44.67,44.63,44.64,18939.0,35.5051,35.521,35.4892,35.4972,18939.0
2018-02-02 12:10:00,44.64,44.66,44.61,44.65,20706.0,35.4972,35.5131,35.4733,35.5051,20706.0
2018-02-02 12:15:00,44.65,44.66,44.62,44.62,25550.0,35.5051,35.5131,35.4813,35.4813,25550.0
2018-02-02 12:20:00,44.63,44.68,44.62,44.67,29581.0,35.4892,35.529,35.4813,35.521,29581.0
2018-02-02 12:25:00,44.68,44.75,44.68,44.72,19700.0,35.529,35.5846,35.529,35.5608,19700.0
2018-02-02 12:30:00,44.71,44.72,44.66,44.66,77793.0,35.5528,35.5608,35.5131,35.5131,77793.0
2018-02-02 12:35:00,44.67,44.7,44.65,44.67,17418.0,35.521,35.5449,35.5051,35.521,17418.0
2018-02-02 12:40:00,44.68,44.69,44.65,44.65,14306.0,35.529,35.5369,35.5051,35.5051,14306.0
2018-02-02 12:45:00,44.66,44.68,44.65,44.66,12383.0,35.5131,35.529,35.5051,35.5131,12383.0
2018-02-02 12:50:00,44.66,44.7,44.66,44.67,11404.0,35.5131,35.5449,35.5131,35.521,11404.0
2018-02-02 12:55:00,44.66,44.67,44.63,44.64,9554.0,35.5131,35.521,35.4892,35.4972,9554.0
2018-02-02 13:00:00,44.63,44.64,44.6,44.62,13401.0,35.4892,35.4972,35.4654,35.4813,13401.0
2018-02-02 13:05:00,44.63,44.64,44.59,44.59,13226.0,35.4892,35.4972,35.4574,35.4574,13226.0
2018-02-02 13:10:00,44.59,44.66,44.59,44.66,26838.0,35.4574,35.5131,35.4574,35.5131,26838.0
2018-02-02 13:15:00,44.66,44.67,44.64,44.66,19934.0,35.5131,35.521,35.4972,35.5131,19934.0
2018-02-02 13:20:00,44.66,44.7,44.64,44.7,29929.0,35.5131,35.5449,35.4972,35.5449,29929.0
2018-02-02 13:25:00,44.7,44.72,44.68,44.71,19504.0,35.5449,35.5608,35.529,35.5528,19504.0
2018-02-02 13:30:00,44.71,44.72,44.63,44.64,13514.0,35.5528,35.5608,35.4892,35.4972,13514.0
2018-02-02 13:35:00,44.64,44.65,44.61,44.63,23543.0,35.4972,35.5051,35.4733,35.4892,23543.0
2018-02-02 13:40:00,44.62,44.67,44.6,44.66,18655.0,35.4813,35.521,35.4654,35.5131,18655.0
2018-02-02 13:45:00,44.65,44.67,44.63,44.65,22128.0,35.5051,35.521,35.4892,35.5051,22128.0
2018-02-02 13:50:00,44.66,44.68,44.63,44.68,21841.0,35.5131,35.529,35.4892,35.529,21841.0
2018-02-02 13:55:00,44.66,44.67,44.64,44.64,15395.0,35.5131,35.521,35.4972,35.4972,15395.0
2018-02-02 14:00:00,44.64,44.73,44.64,44.73,18128.0,35.4972,35.5687,35.4972,35.5687,18128.0
2018-02-02 14:05:00,44.73,44.73,44.67,44.67,19966.0,35.5687,35.5687,35.521,35.521,19966.0
2018-02-02 14:10:00,44.67,44.71,44.65,44.69,25783.0,35.521,35.5528,35.5051,35.5369,25783.0
2018-02-02 14:15:00,44.69,44.72,44.68,44.72,36881.0,35.5369,35.5608,35.529,35.5608,36881.0
2018-02-02 14:20:00,44.72,44.74,44.69,44.73,36670.0,35.5608,35.5767,35.5369,35.5687,36670.0
2018-02-02 14:25:00,44.73,44.74,44.67,44.73,36876.0,35.5687,35.5767,35.521,35.5687,36876.0
2018-02-02 14:30:00,44.72,44.76,44.7,44.7,20134.0,35.5608,35.5926,35.5449,35.5449,20134.0
2018-02-02 14:35:00,44.7,44.7,44.67,44.68,20025.0,35.5449,35.5449,35.521,35.529,20025.0
2018-02-02 14:40:00,44.69,44.7,44.65,44.7,22827.0,35.5369,35.5449,35.5051,35.5449,22827.0
2018-02-02 14:45:00,44.69,44.69,44.64,44.69,24495.0,35.5369,35.5369,35.4972,35.5369,24495.0
2018-02-02 14:50:00,44.68,44.73,44.68,44.71,20621.0,35.529,35.5687,35.529,35.5528,20621.0
2018-02-02 14:55:00,44.71,44.72,44.67,44.68,20474.0,35.5528,35.5608,35.521,35.529,20474.0
2018-02-02 15:00:00,44.66,44.67,44.63,44.66,17947.0,35.5131,35.521,35.4892,35.5131,17947.0
2018-02-02 15:05:00,44.66,44.67,44.63,44.64,22946.0,35.5131,35.521,35.4892,35.4972,22946.0
2018-02-02 15:10:00,44.64,44.66,44.6,44.6,25936.0,35.4972,35.5131,35.4654,35.4654,25936.0
2018-02-02 15:15:00,44.6,44.62,44.58,44.59,16997.0,35.4654,35.4813,35.4495,35.4574,16997.0
2018-02-02 15:20:00,44.59,44.61,44.55,44.57,23350.0,35.4574,35.4733,35.4256,35.4415,23350.0
2018-02-02 15:25:00,44.58,44.62,44.56,44.61,24766.0,35.4495,35.4813,35.4336,35.4733,24766.0
2018-02-02 15:30:00,44.62,44.62,44.54,44.54,38635.0,35.4813,35.4813,35.4177,35.4177,38635.0
2018-02-02 15:35:00,44.54,44.59,44.52,44.58,49097.0,35.4177,35.4574,35.4017,35.4495,49097.0
2018-02-02 15:40:00,44.57,44.57,44.48,44.49,57477.0,35.4415,35.4415,35.3699,35.3779,57477.0
2018-02-02 15:45:00,44.49,44.52,44.45,44.51,47565.0,35.3779,35.4017,35.3461,35.3938,47565.0
2018-02-02 15:50:00,44.52,44.56,44.49,44.55,74319.0,35.4017,35.4336,35.3779,35.4256,74319.0
2018-02-02 15:55:00,44.55,44.57,44.47,44.47,138016.0,35.4256,35.4415,35.362,35.362,138016.0
2018-02-05 09:30:00,44.42,44.7,44.41,44.52,68321.0,35.3222,35.5449,35.3143,35.4017,68321.0
2018-02-05 09:35:00,44.51,44.52,44.3,44.38,26988.0,35.3938,35.4017,35.2268,35.2904,26988.0
2018-02-05 09:40:00,44.41,44.58,44.37,44.57,40917.0,35.3143,35.4495,35.2825,35.4415,40917.0
2018-02-05 09:45:00,44.59,44.65,44.54,44.62,17432.0,35.4574,35.5051,35.4177,35.4813,17432.0
2018-02-05 09:50:00,44.59,44.62,44.54,44.59,15622.0,35.4574,35.4813,35.4177,35.4574,15622.0
2018-02-05 09:55:00,44.6,44.63,44.53,44.54,13872.0,35.4654,35.4892,35.4097,35.4177,13872.0
2018-02-05 10:00:00,44.55,44.59,44.49,44.55,27909.0,35.4256,35.4574,35.3779,35.4256,27909.0
2018-02-05 10:05:00,44.56,44.62,44.55,44.56,21395.0,35.4336,35.4813,35.4256,35.4336,21395.0
2018-02-05 10:10:00,44.55,44.56,44.46,44.46,51972.0,35.4256,35.4336,35.354,35.354,51972.0
2018-02-05 10:15:00,44.47,44.47,44.41,44.45,10669.0,35.362,35.362,35.3143,35.3461,10669.0
2018-02-05 10:20:00,44.44,44.46,44.37,44.38,16242.0,35.3381,35.354,35.2825,35.2904,16242.0
2018-02-05 10:25:00,44.38,44.49,44.38,44.46,12562.0,35.2904,35.3779,35.2904,35.354,12562.0
2018-02-05 10:30:00,44.45,44.58,44.44,44.53,22461.0,35.3461,35.4495,35.3381,35.4097,22461.0
2018-02-05 10:35:00,44.52,44.57,44.47,44.55,43399.0,35.4017,35.4415,35.362,35.4256,43399.0
2018-02-05 10:40:00,44.54,44.54,44.43,44.44,22374.0,35.4177,35.4177,35.3302,35.3381,22374.0
2018-02-05 10:45:00,44.43,44.49,44.4,44.47,24001.0,35.3302,35.3779,35.3063,35.362,24001.0
2018-02-05 10:50:00,44.48,44.5,44.41,44.43,17151.0,35.3699,35.3858,35.3143,35.3302,17151.0
2018-02-05 10:55:00,44.42,44.51,44.41,44.51,24762.0,35.3222,35.3938,35.3143,35.3938,24762.0
2018-02-05 11:00:00,44.5,44.54,44.49,44.53,20643.0,35.3858,35.4177,35.3779,35.4097,20643.0
2018-02-05 11:05:00,44.53,44.55,44.49,44.54,13569.0,35.4097,35.4256,35.3779,35.4177,13569.0
2018-02-05 11:10:00,44.53,44.58,44.51,44.55,13439.0,35.4097,35.4495,35.3938,35.4256,13439.0
2018-02-05 11:15:00,44.54,44.61,44.53,44.61,8380.0,35.4177,35.4733,35.4097,35.4733,8380.0
2018-02-05 11:20:00,44.61,44.7,44.6,44.7,11549.0,35.4733,35.5449,35.4654,35.5449,11549.0
2018-02-05 11:25:00,44.7,44.7,44.66,44.68,16095.0,35.5449,35.5449,35.5131,35.529,16095.0
2018-02-05 11:30:00,44.67,44.72,44.64,44.69,18618.0,35.521,35.5608,35.4972,35.5369,18618.0
2018-02-05 11:35:00,44.69,44.75,44.68,44.73,24827.0,35.5369,35.5846,35.529,35.5687,24827.0
2018-02-05 11:40:00,44.73,44.74,44.66,44.68,20594.0,35.5687,35.5767,35.5131,35.529,20594.0
2018-02-05 11:45:00,44.68,44.69,44.68,44.68,5010.0,35.529,35.5369,35.529,35.529,5010.0
2018-02-05 11:50:00,44.67,44.69,44.61,44.61,11097.0,35.521,35.5369,35.4733,35.4733,11097.0
2018-02-05 11:55:00,44.62,44.63,44.56,44.58,19565.0,35.4813,35.4892,35.4336,35.4495,19565.0
2018-02-05 12:00:00,44.57,44.6,44.54,44.6,10249.0,35.4415,35.4654,35.4177,35.4654,10249.0
2018-02-05 12:05:00,44.61,44.63,44.54,44.55,14751.0,35.4733,35.4892,35.4177,35.4256,14751.0
2018-02-05 12:10:00,44.55,44.55,44.47,44.49,22199.0,35.4256,35.4256,35.362,35.3779,22199.0
2018-02-05 12:15:00,44.49,44.54,44.49,44.5,12715.0,35.3779,35.4177,35.3779,35.3858,12715.0
2018-02-05 12:20:00,44.49,44.49,44.41,44.41,20082.0,35.3779,35.3779,35.3143,35.3143,20082.0
2018-02-05 12:25:00,44.41,44.45,44.4,44.43,15544.0,35.3143,35.3461,35.3063,35.3302,15544.0
2018-02-05 12:30:00,44.42,44.48,44.41,44.48,8951.0,35.3222,35.3699,35.3143,35.3699,8951.0
2018-02-05 12:35:00,44.48,44.53,44.47,44.49,11313.0,35.3699,35.4097,35.362,35.3779,11313.0
2018-02-05 12:40:00,44.49,44.53,44.47,44.48,13230.0,35.3779,35.4097,35.362,35.3699,13230.0
2018-02-05 12:45:00,44.48,44.49,44.45,44.47,17640.0,35.3699,35.3779,35.3461,35.362,17640.0
2018-02-05 12:50:00,44.47,44.52,44.47,44.5,12034.0,35.362,35.4017,35.362,35.3858,12034.0
2018-02-05 12:55:00,44.5,44.5,44.37,44.39,20734.0,35.3858,35.3858,35.2825,35.2984,20734.0
2018-02-05 13:00:00,44.38,44.38,44.29,44.3,25319.0,35.2904,35.2904,35.2189,35.2268,25319.0
2018-02-05 13:05:00,44.3,44.3,44.19,44.2,122288.0,35.2268,35.2268,35.1393,35.1473,122288.0
2018-02-05 13:10:00,44.2,44.25,44.16,44.25,19202.0,35.1473,35.187,35.1155,35.187,19202.0
2018-02-05 13:15:00,44.24,44.29,44.23,44.25,23750.0,35.1791,35.2189,35.1711,35.187,23750.0
2018-02-05 13:20:00,44.26,44.29,44.23,44.24,15444.0,35.195,35.2189,35.1711,35.1791,15444.0
2018-02-05 13:25:00,44.25,44.27,44.18,44.18,18620.0,35.187,35.203,35.1314,35.1314,18620.0
2018-02-05 13:30:00,44.19,44.23,44.18,44.2,18114.0,35.1393,35.1711,35.1314,35.1473,18114.0
2018-02-05 13:35:00,44.21,44.21,44.13,44.15,26571.0,35.1552,35.1552,35.0916,35.1075,26571.0
2018-02-05 13:40:00,44.15,44.18,44.11,44.18,21951.0,35.1075,35.1314,35.0757,35.1314,21951.0
2018-02-05 13:45:00,44.18,44.2,44.13,44.16,15347.0,35.1314,35.1473,35.0916,35.1155,15347.0
2018-02-05 13:50:00,44.16,44.18,44.06,44.07,16806.0,35.1155,35.1314,35.036,35.0439,16806.0
2018-02-05 13:55:00,44.06,44.17,44.06,44.17,27444.0,35.036,35.1234,35.036,35.1234,27444.0
2018-02-05 14:00:00,44.16,44.29,44.16,44.26,19891.0,35.1155,35.2189,35.1155,35.195,19891.0
2018-02-05 14:05:00,44.26,44.29,44.24,44.26,12912.0,35.195,35.2189,35.1791,35.195,12912.0
2018-02-05 14:10:00,44.25,44.29,44.24,44.27,17847.0,35.187,35.2189,35.1791,35.203,17847.0
2018-02-05 14:15:00,44.26,44.28,44.15,44.2,23283.0,35.195,35.2109,35.1075,35.1473,23283.0
2018-02-05 14:20:00,44.19,44.24,44.19,44.19,15432.0,35.1393,35.1791,35.1393,35.1393,15432.0
2018-02-05 14:25:00,44.2,44.23,44.19,44.22,18447.0,35.1473,35.1711,35.1393,35.1632,18447.0
2018-02-05 14:30:00,44.22,44.22,44.13,44.15,22812.0,35.1632,35.1632,35.0916,35.1075,22812.0
2018-02-05 14:35:00,44.16,44.18,44.13,44.15,47964.0,35.1155,35.1314,35.0916,35.1075,47964.0
2018-02-05 14:40:00,44.16,44.17,44.11,44.13,20336.0,35.1155,35.1234,35.0757,35.0916,20336.0
2018-02-05 14:45:00,44.14,44.14,44.06,44.07,23111.0,35.0996,35.0996,35.036,35.0439,23111.0
2018-02-05 14:50:00,44.07,44.18,43.99,44.12,44424.0,35.0439,35.1314,34.9803,35.0837,44424.0
2018-02-05 14:55:00,44.12,44.12,44.0,44.03,55235.0,35.0837,35.0837,34.9883,35.0121,55235.0
2018-02-05 15:00:00,44.03,44.05,43.93,43.94,43647.0,35.0121,35.028,34.9326,34.9405,43647.0
2018-02-05 15:05:00,43.94,44.05,43.84,43.98,118558.0,34.9405,35.028,34.861,34.9723,118558.0
2018-02-05 15:10:00,43.97,44.22,43.64,43.73,92454.0,34.9644,35.1632,34.702,34.7736,92454.0
2018-02-05 15:15:00,43.77,43.99,43.74,43.81,63135.0,34.8054,34.9803,34.7815,34.8372,63135.0
2018-02-05 15:20:00,43.8,43.91,43.71,43.88,42932.0,34.8292,34.9167,34.7576,34.8928,42932.0
2018-02-05 15:25:00,43.88,44.03,43.85,44.02,57567.0,34.8928,35.0121,34.869,35.0042,57567.0
2018-02-05 15:30:00,44.04,44.09,43.89,43.99,125445.0,35.0201,35.0598,34.9008,34.9803,125445.0
2018-02-05 15:35:00,43.99,44.0,43.89,43.92,91566.0,34.9803,34.9883,34.9008,34.9246,91566.0
2018-02-05 15:40:00,43.92,43.96,43.82,43.9,84746.0,34.9246,34.9564,34.8451,34.9087,84746.0
2018-02-05 15:45:00,43.9,43.9,43.7,43.71,102162.0,34.9087,34.9087,34.7497,34.7576,102162.0
2018-02-05 15:50:00,43.71,43.74,43.59,43.59,143906.0,34.7576,34.7815,34.6622,34.6622,143906.0
2018-02-05 15:55:00,43.59,43.77,43.59,43.64,280536.0,34.6622,34.8054,34.6622,34.702,280536.0
2018-02-06 09:30:00,43.24,43.24,42.6,42.65,82478.0,34.3839,34.3839,33.875,33.9147,82478.0
2018-02-06 09:35:00,42.64,42.67,42.38,42.54,41229.0,33.9068,33.9307,33.7,33.8273,41229.0
2018-02-06 09:40:00,42.54,42.97,42.53,42.89,62083.0,33.8273,34.1692,33.8193,34.1056,62083.0
2018-02-06 09:45:00,42.88,42.96,42.69,42.9,48810.0,34.0976,34.1613,33.9466,34.1135,48810.0
2018-02-06 09:50:00,42.9,43.0,42.83,42.99,50793.0,34.1135,34.1931,34.0579,34.1851,50793.0
2018-02-06 09:55:00,42.99,43.07,42.78,42.9,62434.0,34.1851,34.2487,34.0181,34.1135,62434.0
2018-02-06 10:00:00,42.89,43.17,42.89,43.09,50813.0,34.1056,34.3282,34.1056,34.2646,50813.0
2018-02-06 10:05:00,43.09,43.22,43.02,43.09,41768.0,34.2646,34.368,34.209,34.2646,41768.0
2018-02-06 10:10:00,43.08,43.11,42.99,43.07,56793.0,34.2567,34.2805,34.1851,34.2487,56793.0
2018-02-06 10:15:00,43.07,43.12,42.85,43.07,45155.0,34.2487,34.2885,34.0738,34.2487,45155.0
2018-02-06 10:20:00,43.07,43.15,42.98,42.98,34042.0,34.2487,34.3123,34.1772,34.1772,34042.0
2018-02-06 10:25:00,43.0,43.13,42.81,42.85,37769.0,34.1931,34.2964,34.042,34.0738,37769.0
2018-02-06 10:30:00,42.83,42.84,42.56,42.59,38552.0,34.0579,34.0658,33.8432,33.867,38552.0
2018-02-06 10:35:00,42.6,42.6,42.46,42.48,37272.0,33.875,33.875,33.7637,33.7796,37272.0
2018-02-06 10:40:00,42.47,42.48,42.32,42.4,52778.0,33.7716,33.7796,33.6523,33.716,52778.0
2018-02-06 10:45:00,42.39,42.55,42.36,42.41,72473.0,33.708,33.8352,33.6841,33.7239,72473.0
2018-02-06 10:50:00,42.4,42.63,42.4,42.58,81748.0,33.716,33.8988,33.716,33.8591,81748.0
2018-02-06 10:55:00,42.58,42.58,42.29,42.29,68938.0,33.8591,33.8591,33.6285,33.6285,68938.0
2018-02-06 11:00:00,42.29,42.36,42.22,42.35,73965.0,33.6285,33.6841,33.5728,33.6762,73965.0
2018-02-06 11:05:00,42.34,42.4,42.24,42.25,40333.0,33.6682,33.716,33.5887,33.5967,40333.0
2018-02-06 11:10:00,42.24,42.34,42.2,42.24,56976.0,33.5887,33.6682,33.5569,33.5887,56976.0
2018-02-06 11:15:00,42.25,42.26,42.15,42.17,35741.0,33.5967,33.6046,33.5172,33.5331,35741.0
2018-02-06 11:20:00,42.15,42.16,42.08,42.09,49806.0,33.5172,33.5251,33.4615,33.4694,49806.0
2018-02-06 11:25:00,42.08,42.13,42.04,42.06,68346.0,33.4615,33.5013,33.4297,33.4456,68346.0
2018-02-06 11:30:00,42.05,42.06,41.94,41.96,75753.0,33.4376,33.4456,33.3502,33.3661,75753.0
2018-02-06 11:35:00,41.96,42.06,41.88,42.05,72968.0,33.3661,33.4456,33.3025,33.4376,72968.0
2018-02-06 11:40:00,42.05,42.18,42.02,42.18,88115.0,33.4376,33.541,33.4138,33.541,88115.0
2018-02-06 11:45:00,42.18,42.27,42.17,42.27,70242.0,33.541,33.6126,33.5331,33.6126,70242.0
2018-02-06 11:50:00,42.28,42.31,42.16,42.17,74193.0,33.6205,33.6444,33.5251,33.5331,74193.0
2018-02-06 11:55:00,42.18,42.25,42.16,42.21,122814.0,33.541,33.5967,33.5251,33.5649,122814.0
2018-02-06 12:00:00,42.21,42.28,42.18,42.25,52245.0,33.5649,33.6205,33.541,33.5967,52245.0
2018-02-06 12:05:00,42.24,42.26,42.19,42.26,90326.0,33.5887,33.6046,33.549,33.6046,90326.0
2018-02-06 12:10:00,42.25,42.31,42.25,42.29,43124.0,33.5967,33.6444,33.5967,33.6285,43124.0
2018-02-06 12:15:00,42.29,42.36,42.29,42.32,40910.0,33.6285,33.6841,33.6285,33.6523,40910.0
2018-02-06 12:20:00,42.32,42.32,42.26,42.27,33704.0,33.6523,33.6523,33.6046,33.6126,33704.0
2018-02-06 12:25:00,42.28,42.32,42.24,42.3,51252.0,33.6205,33.6523,33.5887,33.6364,51252.0
2018-02-06 12:30:00,42.33,42.36,42.31,42.34,84728.0,33.6603,33.6841,33.6444,33.6682,84728.0
2018-02-06 12:35:00,42.36,42.36,42.29,42.35,88365.0,33.6841,33.6841,33.6285,33.6762,88365.0
2018-02-06 12:40:00,42.35,42.46,42.34,42.39,66785.0,33.6762,33.7637,33.6682,33.708,66785.0
2018-02-06 12:45:00,42.38,42.44,42.37,42.4,51799.0,33.7,33.7478,33.6921,33.716,51799.0
2018-02-06 12:50:00,42.4,42.47,42.39,42.41,35942.0,33.716,33.7716,33.708,33.7239,35942.0
2018-02-06 12:55:00,42.41,42.42,42.34,42.41,29091.0,33.7239,33.7319,33.6682,33.7239,29091.0
2018-02-06 13:00:00,42.41,42.44,42.31,42.31,32960.0,33.7239,33.7478,33.6444,33.6444,32960.0
2018-02-06 13:05:00,42.32,42.34,42.3,42.32,20496.0,33.6523,33.6682,33.6364,33.6523,20496.0
2018-02-06 13:10:00,42.32,42.33,42.23,42.26,24308.0,33.6523,33.6603,33.5808,33.6046,24308.0
2018-02-06 13:15:00,42.27,42.34,42.25,42.3,15951.0,33.6126,33.6682,33.5967,33.6364,15951.0
2018-02-06 13:20:00,42.3,42.32,42.27,42.27,18207.0,33.6364,33.6523,33.6126,33.6126,18207.0
2018-02-06 13:25:00,42.26,42.28,42.19,42.19,23275.0,33.6046,33.6205,33.549,33.549,23275.0
2018-02-06 13:30:00,42.18,42.21,42.12,42.14,21878.0,33.541,33.5649,33.4933,33.5092,21878.0
2018-02-06 13:35:00,42.14,42.24,42.09,42.21,50151.0,33.5092,33.5887,33.4694,33.5649,50151.0
2018-02-06 13:40:00,42.22,42.26,42.15,42.18,23584.0,33.5728,33.6046,33.5172,33.541,23584.0
2018-02-06 13:45:00,42.18,42.3,42.17,42.29,20627.0,33.541,33.6364,33.5331,33.6285,20627.0
2018-02-06 13:50:00,42.29,42.3,42.18,42.23,28829.0,33.6285,33.6364,33.541,33.5808,28829.0
2018-02-06 13:55:00,42.23,42.28,42.22,42.24,21621.0,33.5808,33.6205,33.5728,33.5887,21621.0
2018-02-06 14:00:00,42.24,42.25,42.17,42.22,21990.0,33.5887,33.5967,33.5331,33.5728,21990.0
2018-02-06 14:05:00,42.23,42.24,42.11,42.15,32749.0,33.5808,33.5887,33.4853,33.5172,32749.0
2018-02-06 14:10:00,42.15,42.19,42.08,42.14,44375.0,33.5172,33.549,33.4615,33.5092,44375.0
2018-02-06 14:15:00,42.15,42.18,42.12,42.15,42780.0,33.5172,33.541,33.4933,33.5172,42780.0
2018-02-06 14:20:00,42.15,42.16,42.1,42.12,30295.0,33.5172,33.5251,33.4774,33.4933,30295.0
2018-02-06 14:25:00,42.11,42.14,42.09,42.12,30285.0,33.4853,33.5092,33.4694,33.4933,30285.0
2018-02-06 14:30:00,42.13,42.15,42.03,42.03,37564.0,33.5013,33.5172,33.4217,33.4217,37564.0
2018-02-06 14:35:00,42.03,42.1,42.0,42.08,45495.0,33.4217,33.4774,33.3979,33.4615,45495.0
2018-02-06 14:40:00,42.08,42.26,42.08,42.26,31621.0,33.4615,33.6046,33.4615,33.6046,31621.0
2018-02-06 14:45:00,42.26,42.4,42.24,42.38,42730.0,33.6046,33.716,33.5887,33.7,42730.0
2018-02-06 14:50:00,42.39,42.49,42.36,42.48,49899.0,33.708,33.7875,33.6841,33.7796,49899.0
2018-02-06 14:55:00,42.49,42.64,42.47,42.6,60429.0,33.7875,33.9068,33.7716,33.875,60429.0
2018-02-06 15:00:00,42.59,42.72,42.59,42.67,66711.0,33.867,33.9704,33.867,33.9307,66711.0
2018-02-06 15:05:00,42.66,42.93,42.65,42.93,57139.0,33.9227,34.1374,33.9147,34.1374,57139.0
2018-02-06 15:10:00,42.92,42.93,42.82,42.83,62820.0,34.1294,34.1374,34.0499,34.0579,62820.0
2018-02-06 15:15:00,42.84,42.86,42.67,42.69,52669.0,34.0658,34.0817,33.9307,33.9466,52669.0
2018-02-06 15:20:00,42.7,42.81,42.63,42.66,64164.0,33.9545,34.042,33.8988,33.9227,64164.0
2018-02-06 15:25:00,42.66,42.72,42.63,42.64,118882.0,33.9227,33.9704,33.8988,33.9068,118882.0
2018-02-06 15:30:00,42.64,42.86,42.63,42.8,91937.0,33.9068,34.0817,33.8988,34.034,91937.0
2018-02-06 15:35:00,42.8,42.88,42.75,42.79,110455.0,34.034,34.0976,33.9943,34.0261,110455.0
2018-02-06 15:40:00,42.79,42.92,42.79,42.83,131519.0,34.0261,34.1294,34.0261,34.0579,131519.0
2018-02-06 15:45:00,42.83,42.83,42.66,42.68,151481.0,34.0579,34.0579,33.9227,33.9386,151481.0
2018-02-06 15:50:00,42.68,42.8,42.6,42.79,272954.0,33.9386,34.034,33.875,34.0261,272954.0
2018-02-06 15:55:00,42.78,42.8,42.71,42.75,362736.0,34.0181,34.034,33.9625,33.9943,362736.0
2018-02-07 09:30:00,41.57,43.0,41.51,42.79,116612.0,33.0559,34.1931,33.0082,34.0261,116612.0
2018-02-07 09:35:00,42.7,42.93,42.62,42.84,23498.0,33.9545,34.1374,33.8909,34.0658,23498.0
2018-02-07 09:40:00,42.84,43.15,42.82,43.05,28359.0,34.0658,34.3123,34.0499,34.2328,28359.0
2018-02-07 09:45:00,43.04,43.05,42.63,42.63,22549.0,34.2249,34.2328,33.8988,33.8988,22549.0
2018-02-07 09:50:00,42.63,42.66,42.53,42.59,67759.0,33.8988,33.9227,33.8193,33.867,67759.0
2018-02-07 09:55:00,42.61,42.61,42.48,42.5,67449.0,33.8829,33.8829,33.7796,33.7955,67449.0
2018-02-07 10:00:00,42.5,42.55,42.42,42.55,44728.0,33.7955,33.8352,33.7319,33.8352,44728.0
2018-02-07 10:05:00,42.57,42.88,42.56,42.78,64784.0,33.8511,34.0976,33.8432,34.0181,64784.0
2018-02-07 10:10:00,42.78,42.93,42.77,42.89,48747.0,34.0181,34.1374,34.0102,34.1056,48747.0
2018-02-07 10:15:00,42.88,43.03,42.83,43.02,53870.0,34.0976,34.2169,34.0579,34.209,53870.0
2018-02-07 10:20:00,43.01,43.09,42.92,43.06,37799.0,34.201,34.2646,34.1294,34.2408,37799.0
2018-02-07 10:25:00,43.06,43.07,42.95,43.04,24707.0,34.2408,34.2487,34.1533,34.2249,24707.0
2018-02-07 10:30:00,43.03,43.05,42.98,43.0,20986.0,34.2169,34.2328,34.1772,34.1931,20986.0
2018-02-07 10:35:00,43.01,43.04,42.94,43.04,34451.0,34.201,34.2249,34.1454,34.2249,34451.0
2018-02-07 10:40:00,43.03,43.05,42.89,42.9,41912.0,34.2169,34.2328,34.1056,34.1135,41912.0
2018-02-07 10:45:00,42.9,42.99,42.89,42.98,24642.0,34.1135,34.1851,34.1056,34.1772,24642.0
2018-02-07 10:50:00,42.99,43.08,42.94,43.08,28563.0,34.1851,34.2567,34.1454,34.2567,28563.0
2018-02-07 10:55:00,43.08,43.25,43.07,43.24,32099.0,34.2567,34.3919,34.2487,34.3839,32099.0
2018-02-07 11:00:00,43.23,43.26,43.15,43.18,30469.0,34.376,34.3998,34.3123,34.3362,30469.0
2018-02-07 11:05:00,43.17,43.24,43.13,43.24,14170.0,34.3282,34.3839,34.2964,34.3839,14170.0
2018-02-07 11:10:00,43.25,43.28,43.22,43.22,25350.0,34.3919,34.4157,34.368,34.368,25350.0
2018-02-07 11:15:00,43.24,43.25,43.12,43.13,18895.0,34.3839,34.3919,34.2885,34.2964,18895.0
2018-02-07 11:20:00,43.14,43.15,42.99,43.01,19529.0,34.3044,34.3123,34.1851,34.201,19529.0
2018-02-07 11:25:00,43.01,43.05,42.97,43.04,25859.0,34.201,34.2328,34.1692,34.2249,25859.0
2018-02-07 11:30:00,43.04,43.04,42.95,43.01,22955.0,34.2249,34.2249,34.1533,34.201,22955.0
2018-02-07 11:35:00,43.01,43.01,42.97,43.0,14085.0,34.201,34.201,34.1692,34.1931,14085.0
2018-02-07 11:40:00,43.0,43.03,42.96,43.03,22599.0,34.1931,34.2169,34.1613,34.2169,22599.0
2018-02-07 11:45:00,43.03,43.04,42.97,42.97,19714.0,34.2169,34.2249,34.1692,34.1692,19714.0
2018-02-07 11:50:00,42.96,43.05,42.94,43.02,18361.0,34.1613,34.2328,34.1454,34.209,18361.0
2018-02-07 11:55:00,43.02,43.13,42.98,43.12,18878.0,34.209,34.2964,34.1772,34.2885,18878.0
2018-02-07 12:00:00,43.12,43.24,43.1,43.23,28817.0,34.2885,34.3839,34.2726,34.376,28817.0
2018-02-07 12:05:00,43.22,43.22,43.15,43.15,14054.0,34.368,34.368,34.3123,34.3123,14054.0
2018-02-07 12:10:00,43.16,43.17,43.12,43.15,19557.0,34.3203,34.3282,34.2885,34.3123,19557.0
2018-02-07 12:15:00,43.16,43.19,43.08,43.1,16736.0,34.3203,34.3441,34.2567,34.2726,16736.0
2018-02-07 12:20:00,43.09,43.18,43.08,43.18,17068.0,34.2646,34.3362,34.2567,34.3362,17068.0
2018-02-07 12:25:00,43.18,43.26,43.17,43.25,21719.0,34.3362,34.3998,34.3282,34.3919,21719.0
2018-02-07 12:30:00,43.26,43.28,43.24,43.25,31307.0,34.3998,34.4157,34.3839,34.3919,31307.0
2018-02-07 12:35:00,43.24,43.26,43.18,43.19,24855.0,34.3839,34.3998,34.3362,34.3441,24855.0
2018-02-07 12:40:00,43.18,43.18,43.12,43.13,11539.0,34.3362,34.3362,34.2885,34.2964,11539.0
2018-02-07 12:45:00,43.12,43.18,43.12,43.17,14160.0,34.2885,34.3362,34.2885,34.3282,14160.0
2018-02-07 12:50:00,43.17,43.29,43.16,43.16,38004.0,34.3282,34.4237,34.3203,34.3203,38004.0
2018-02-07 12:55:00,43.16,43.16,43.07,43.1,26200.0,34.3203,34.3203,34.2487,34.2726,26200.0
2018-02-07 13:00:00,43.1,43.17,43.09,43.14,29380.0,34.2726,34.3282,34.2646,34.3044,29380.0
2018-02-07 13:05:00,43.14,43.14,43.01,43.07,20086.0,34.3044,34.3044,34.201,34.2487,20086.0
2018-02-07 13:10:00,43.07,43.08,42.85,42.85,25274.0,34.2487,34.2567,34.0738,34.0738,25274.0
2018-02-07 13:15:00,42.83,42.96,42.83,42.91,23191.0,34.0579,34.1613,34.0579,34.1215,23191.0
2018-02-07 13:20:00,42.94,42.94,42.7,42.76,21863.0,34.1454,34.1454,33.9545,34.0022,21863.0
2018-02-07 13:25:00,42.78,42.84,42.67,42.84,18593.0,34.0181,34.0658,33.9307,34.0658,18593.0
2018-02-07 13:30:00,42.82,42.95,42.77,42.95,30836.0,34.0499,34.1533,34.0102,34.1533,30836.0
2018-02-07 13:35:00,42.93,42.99,42.9,42.92,24837.0,34.1374,34.1851,34.1135,34.1294,24837.0
2018-02-07 13:40:00,42.92,42.98,42.9,42.98,17885.0,34.1294,34.1772,34.1135,34.1772,17885.0
2018-02-07 13:45:00,42.97,43.01,42.86,42.86,17254.0,34.1692,34.201,34.0817,34.0817,17254.0
2018-02-07 13:50:00,42.85,42.91,42.84,42.86,25049.0,34.0738,34.1215,34.0658,34.0817,25049.0
2018-02-07 13:55:00,42.86,42.9,42.83,42.85,16848.0,34.0817,34.1135,34.0579,34.0738,16848.0
2018-02-07 14:00:00,42.85,42.85,42.6,42.7,21243.0,34.0738,34.0738,33.875,33.9545,21243.0
2018-02-07 14:05:00,42.71,42.81,42.71,42.79,23541.0,33.9625,34.042,33.9625,34.0261,23541.0
2018-02-07 14:10:00,42.8,42.87,42.79,42.82,20893.0,34.034,34.0897,34.0261,34.0499,20893.0
2018-02-07 14:15:00,42.83,42.87,42.79,42.81,21220.0,34.0579,34.0897,34.0261,34.042,21220.0
2018-02-07 14:20:00,42.82,42.83,42.72,42.77,18230.0,34.0499,34.0579,33.9704,34.0102,18230.0
2018-02-07 14:25:00,42.76,42.84,42.75,42.81,23170.0,34.0022,34.0658,33.9943,34.042,23170.0
2018-02-07 14:30:00,42.83,42.84,42.77,42.77,20036.0,34.0579,34.0658,34.0102,34.0102,20036.0
2018-02-07 14:35:00,42.79,42.81,42.75,42.77,26081.0,34.0261,34.042,33.9943,34.0102,26081.0
2018-02-07 14:40:00,42.75,42.77,42.71,42.73,17833.0,33.9943,34.0102,33.9625,33.9784,17833.0
2018-02-07 14:45:00,42.73,42.76,42.68,42.7,28709.0,33.9784,34.0022,33.9386,33.9545,28709.0
2018-02-07 14:50:00,42.71,42.72,42.59,42.7,22538.0,33.9625,33.9704,33.867,33.9545,22538.0
2018-02-07 14:55:00,42.7,42.81,42.65,42.78,29498.0,33.9545,34.042,33.9147,34.0181,29498.0
2018-02-07 15:00:00,42.79,42.88,42.78,42.83,34242.0,34.0261,34.0976,34.0181,34.0579,34242.0
2018-02-07 15:05:00,42.83,42.89,42.83,42.83,27482.0,34.0579,34.1056,34.0579,34.0579,27482.0
2018-02-07 15:10:00,42.83,42.85,42.78,42.84,24718.0,34.0579,34.0738,34.0181,34.0658,24718.0
2018-02-07 15:15:00,42.83,42.89,42.81,42.87,32686.0,34.0579,34.1056,34.042,34.0897,32686.0
2018-02-07 15:20:00,42.87,42.93,42.86,42.92,27251.0,34.0897,34.1374,34.0817,34.1294,27251.0
2018-02-07 15:25:00,42.92,42.98,42.92,42.94,34564.0,34.1294,34.1772,34.1294,34.1454,34564.0
2018-02-07 15:30:00,42.95,42.96,42.84,42.85,50087.0,34.1533,34.1613,34.0658,34.0738,50087.0
2018-02-07 15:35:00,42.85,42.9,42.82,42.82,49502.0,34.0738,34.1135,34.0499,34.0499,49502.0
2018-02-07 15:40:00,42.81,42.87,42.81,42.82,56311.0,34.042,34.0897,34.042,34.0499,56311.0
2018-02-07 15:45:00,42.82,42.82,42.66,42.7,109362.0,34.0499,34.0499,33.9227,33.9545,109362.0
2018-02-07 15:50:00,42.69,42.7,42.53,42.57,224320.0,33.9466,33.9545,33.8193,33.8511,224320.0
2018-02-07 15:55:00,42.58,42.58,42.44,42.46,309261.0,33.8591,33.8591,33.7478,33.7637,309261.0
2018-02-08 09:30:00,42.18,42.46,42.11,42.27,85154.0,33.541,33.7637,33.4853,33.6126,85154.0
2018-02-08 09:35:00,42.22,42.58,42.17,42.46,30527.0,33.5728,33.8591,33.5331,33.7637,30527.0
2018-02-08 09:40:00,42.48,42.61,42.46,42.61,39970.0,33.7796,33.8829,33.7637,33.8829,39970.0
2018-02-08 09:45:00,42.63,42.63,42.38,42.58,52155.0,33.8988,33.8988,33.7,33.8591,52155.0
2018-02-08 09:50:00,42.59,42.7,42.56,42.69,33950.0,33.867,33.9545,33.8432,33.9466,33950.0
2018-02-08 09:55:00,42.7,42.7,42.58,42.62,37711.0,33.9545,33.9545,33.8591,33.8909,37711.0
2018-02-08 10:00:00,42.61,42.62,42.39,42.44,43593.0,33.8829,33.8909,33.708,33.7478,43593.0
2018-02-08 10:05:00,42.45,42.66,42.45,42.64,28768.0,33.7557,33.9227,33.7557,33.9068,28768.0
2018-02-08 10:10:00,42.65,42.65,42.46,42.54,29679.0,33.9147,33.9147,33.7637,33.8273,29679.0
2018-02-08 10:15:00,42.53,42.6,42.42,42.42,28387.0,33.8193,33.875,33.7319,33.7319,28387.0
2018-02-08 10:20:00,42.43,42.56,42.41,42.56,38117.0,33.7398,33.8432,33.7239,33.8432,38117.0
2018-02-08 10:25:00,42.55,42.56,42.42,42.45,24130.0,33.8352,33.8432,33.7319,33.7557,24130.0
2018-02-08 10:30:00,42.46,42.53,42.4,42.52,31523.0,33.7637,33.8193,33.716,33.8114,31523.0
2018-02-08 10:35:00,42.52,42.62,42.48,42.62,48917.0,33.8114,33.8909,33.7796,33.8909,48917.0
2018-02-08 10:40:00,42.61,42.65,42.54,42.55,18748.0,33.8829,33.9147,33.8273,33.8352,18748.0
2018-02-08 10:45:00,42.56,42.64,42.56,42.61,21953.0,33.8432,33.9068,33.8432,33.8829,21953.0
2018-02-08 10:50:00,42.61,42.75,42.53,42.74,124156.0,33.8829,33.9943,33.8193,33.9863,124156.0
2018-02-08 10:55:00,42.73,42.87,42.72,42.86,42081.0,33.9784,34.0897,33.9704,34.0817,42081.0
2018-02-08 11:00:00,42.86,42.9,42.82,42.88,28361.0,34.0817,34.1135,34.0499,34.0976,28361.0
2018-02-08 11:05:00,42.88,42.99,42.87,42.93,40372.0,34.0976,34.1851,34.0897,34.1374,40372.0
2018-02-08 11:10:00,42.94,43.04,42.86,42.96,38262.0,34.1454,34.2249,34.0817,34.1613,38262.0
2018-02-08 11:15:00,42.96,43.09,42.94,43.04,48580.0,34.1613,34.2646,34.1454,34.2249,48580.0
2018-02-08 11:20:00,43.05,43.11,42.97,43.09,25836.0,34.2328,34.2805,34.1692,34.2646,25836.0
2018-02-08 11:25:00,43.09,43.16,43.02,43.14,32346.0,34.2646,34.3203,34.209,34.3044,32346.0
2018-02-08 11:30:00,43.15,43.15,42.97,43.05,34893.0,34.3123,34.3123,34.1692,34.2328,34893.0
2018-02-08 11:35:00,43.07,43.15,43.02,43.12,22349.0,34.2487,34.3123,34.209,34.2885,22349.0
2018-02-08 11:40:00,43.11,43.11,42.86,42.94,28304.0,34.2805,34.2805,34.0817,34.1454,28304.0
2018-02-08 11:45:00,42.94,43.02,42.93,43.02,33643.0,34.1454,34.209,34.1374,34.209,33643.0
2018-02-08 11:50:00,43.02,43.11,43.02,43.02,28825.0,34.209,34.2805,34.209,34.209,28825.0
2018-02-08 11:55:00,43.01,43.01,42.9,42.91,27108.0,34.201,34.201,34.1135,34.1215,27108.0
2018-02-08 12:00:00,42.92,42.96,42.91,42.96,20028.0,34.1294,34.1613,34.1215,34.1613,20028.0
2018-02-08 12:05:00,42.96,42.97,42.88,42.91,22018.0,34.1613,34.1692,34.0976,34.1215,22018.0
2018-02-08 12:10:00,42.91,42.98,42.89,42.97,21900.0,34.1215,34.1772,34.1056,34.1692,21900.0
2018-02-08 12:15:00,42.97,43.07,42.95,43.07,26815.0,34.1692,34.2487,34.1533,34.2487,26815.0
2018-02-08 12:20:00,43.06,43.07,42.94,42.98,45393.0,34.2408,34.2487,34.1454,34.1772,45393.0
2018-02-08 12:25:00,42.99,42.99,42.89,42.9,30418.0,34.1851,34.1851,34.1056,34.1135,30418.0
2018-02-08 12:30:00,42.9,42.93,42.86,42.9,25739.0,34.1135,34.1374,34.0817,34.1135,25739.0
2018-02-08 12:35:00,42.91,42.98,42.87,42.98,30621.0,34.1215,34.1772,34.0897,34.1772,30621.0
2018-02-08 12:40:00,42.99,43.09,42.96,42.98,33769.0,34.1851,34.2646,34.1613,34.1772,33769.0
2018-02-08 12:45:00,42.98,43.01,42.92,42.99,31537.0,34.1772,34.201,34.1294,34.1851,31537.0
2018-02-08 12:50:00,42.98,42.98,42.84,42.86,29339.0,34.1772,34.1772,34.0658,34.0817,29339.0
2018-02-08 12:55:00,42.85,42.98,42.83,42.97,59687.0,34.0738,34.1772,34.0579,34.1692,59687.0
2018-02-08 13:00:00,42.96,42.97,42.88,42.9,44379.0,34.1613,34.1692,34.0976,34.1135,44379.0
2018-02-08 13:05:00,42.91,43.0,42.87,42.93,21196.0,34.1215,34.1931,34.0897,34.1374,21196.0
2018-02-08 13:10:00,42.94,42.98,42.84,42.84,54548.0,34.1454,34.1772,34.0658,34.0658,54548.0
2018-02-08 13:15:00,42.83,42.94,42.83,42.86,26470.0,34.0579,34.1454,34.0579,34.0817,26470.0
2018-02-08 13:20:00,42.85,42.91,42.82,42.86,31923.0,34.0738,34.1215,34.0499,34.0817,31923.0
2018-02-08 13:25:00,42.86,42.86,42.77,42.78,61846.0,34.0817,34.0817,34.0102,34.0181,61846.0
2018-02-08 13:30:00,42.77,42.8,42.68,42.72,38868.0,34.0102,34.034,33.9386,33.9704,38868.0
2018-02-08 13:35:00,42.74,42.79,42.74,42.79,17588.0,33.9863,34.0261,33.9863,34.0261,17588.0
2018-02-08 13:40:00,42.8,42.82,42.73,42.77,31024.0,34.034,34.0499,33.9784,34.0102,31024.0
2018-02-08 13:45:00,42.77,42.8,42.67,42.7,37156.0,34.0102,34.034,33.9307,33.9545,37156.0
2018-02-08 13:50:00,42.69,42.77,42.66,42.76,20143.0,33.9466,34.0102,33.9227,34.0022,20143.0
2018-02-08 13:55:00,42.76,42.76,42.68,42.73,33422.0,34.0022,34.0022,33.9386,33.9784,33422.0
2018-02-08 14:00:00,42.73,42.73,42.61,42.62,25900.0,33.9784,33.9784,33.8829,33.8909,25900.0
2018-02-08 14:05:00,42.63,42.7,42.63,42.69,29860.0,33.8988,33.9545,33.8988,33.9466,29860.0
2018-02-08 14:10:00,42.69,42.7,42.63,42.68,33950.0,33.9466,33.9545,33.8988,33.9386,33950.0
2018-02-08 14:15:00,42.68,42.83,42.65,42.82,54505.0,33.9386,34.0579,33.9147,34.0499,54505.0
2018-02-08 14:20:00,42.83,42.85,42.78,42.79,39520.0,34.0579,34.0738,34.0181,34.0261,39520.0
2018-02-08 14:25:00,42.79,42.79,42.74,42.79,32840.0,34.0261,34.0261,33.9863,34.0261,32840.0
2018-02-08 14:30:00,42.79,42.8,42.72,42.74,51882.0,34.0261,34.034,33.9704,33.9863,51882.0
2018-02-08 14:35:00,42.75,42.8,42.73,42.78,61289.0,33.9943,34.034,33.9784,34.0181,61289.0
2018-02-08 14:40:00,42.77,42.78,42.74,42.77,39986.0,34.0102,34.0181,33.9863,34.0102,39986.0
2018-02-08 14:45:00,42.77,42.89,42.76,42.87,47264.0,34.0102,34.1056,34.0022,34.0897,47264.0
2018-02-08 14:50:00,42.87,42.87,42.81,42.83,47002.0,34.0897,34.0897,34.042,34.0579,47002.0
2018-02-08 14:55:00,42.83,42.88,42.78,42.87,53220.0,34.0579,34.0976,34.0181,34.0897,53220.0
2018-02-08 15:00:00,42.87,42.97,42.86,42.95,110572.0,34.0897,34.1692,34.0817,34.1533,110572.0
2018-02-08 15:05:00,42.95,42.96,42.82,42.82,83917.0,34.1533,34.1613,34.0499,34.0499,83917.0
2018-02-08 15:10:00,42.82,42.85,42.79,42.84,121937.0,34.0499,34.0738,34.0261,34.0658,121937.0
2018-02-08 15:15:00,42.84,42.86,42.77,42.8,81133.0,34.0658,34.0817,34.0102,34.034,81133.0
2018-02-08 15:20:00,42.8,42.82,42.73,42.82,80325.0,34.034,34.0499,33.9784,34.0499,80325.0
2018-02-08 15:25:00,42.82,42.88,42.79,42.8,74771.0,34.0499,34.0976,34.0261,34.034,74771.0
2018-02-08 15:30:00,42.8,42.8,42.68,42.69,80946.0,34.034,34.034,33.9386,33.9466,80946.0
2018-02-08 15:35:00,42.69,42.71,42.62,42.63,92532.0,33.9466,33.9625,33.8909,33.8988,92532.0
2018-02-08 15:40:00,42.62,42.75,42.59,42.74,138956.0,33.8909,33.9943,33.867,33.9863,138956.0
2018-02-08 15:45:00,42.75,42.75,42.44,42.45,162815.0,33.9943,33.9943,33.7478,33.7557,162815.0
2018-02-08 15:50:00,42.44,42.54,42.43,42.53,168289.0,33.7478,33.8273,33.7398,33.8193,168289.0
2018-02-08 15:55:00,42.52,42.55,42.42,42.44,257931.0,33.8114,33.8352,33.7319,33.7478,257931.0
2018-02-09 09:30:00,42.51,42.7,42.45,42.6,52057.0,33.8034,33.9545,33.7557,33.875,52057.0
2018-02-09 09:35:00,42.68,42.89,42.57,42.78,32249.0,33.9386,34.1056,33.8511,34.0181,32249.0
2018-02-09 09:40:00,42.78,42.85,42.67,42.71,35511.0,34.0181,34.0738,33.9307,33.9625,35511.0
2018-02-09 09:45:00,42.71,42.9,42.68,42.77,62202.0,33.9625,34.1135,33.9386,34.0102,62202.0
2018-02-09 09:50:00,42.77,42.81,42.69,42.8,47896.0,34.0102,34.042,33.9466,34.034,47896.0
2018-02-09 09:55:00,42.81,42.96,42.73,42.78,47616.0,34.042,34.1613,33.9784,34.0181,47616.0
2018-02-09 10:00:00,42.8,43.03,42.76,42.95,77594.0,34.034,34.2169,34.0022,34.1533,77594.0
2018-02-09 10:05:00,42.93,42.99,42.85,42.99,55572.0,34.1374,34.1851,34.0738,34.1851,55572.0
2018-02-09 10:10:00,43.0,43.13,42.99,43.05,60168.0,34.1931,34.2964,34.1851,34.2328,60168.0
2018-02-09 10:15:00,43.04,43.12,42.97,43.11,78628.0,34.2249,34.2885,34.1692,34.2805,78628.0
2018-02-09 10:20:00,43.12,43.14,42.94,43.01,25781.0,34.2885,34.3044,34.1454,34.201,25781.0
2018-02-09 10:25:00,42.99,43.09,42.96,43.08,54010.0,34.1851,34.2646,34.1613,34.2567,54010.0
2018-02-09 10:30:00,43.07,43.22,43.07,43.09,42564.0,34.2487,34.368,34.2487,34.2646,42564.0
2018-02-09 10:35:00,43.09,43.13,43.05,43.05,44401.0,34.2646,34.2964,34.2328,34.2328,44401.0
2018-02-09 10:40:00,43.06,43.08,42.92,43.0,40919.0,34.2408,34.2567,34.1294,34.1931,40919.0
2018-02-09 10:45:00,42.99,43.07,42.95,42.96,54881.0,34.1851,34.2487,34.1533,34.1613,54881.0
2018-02-09 10:50:00,42.96,43.05,42.94,43.03,87948.0,34.1613,34.2328,34.1454,34.2169,87948.0
2018-02-09 10:55:00,43.03,43.07,42.96,43.07,69798.0,34.2169,34.2487,34.1613,34.2487,69798.0
2018-02-09 11:00:00,43.06,43.19,43.04,43.08,47729.0,34.2408,34.3441,34.2249,34.2567,47729.0
2018-02-09 11:05:00,43.07,43.09,42.97,43.06,39212.0,34.2487,34.2646,34.1692,34.2408,39212.0
2018-02-09 11:10:00,43.03,43.08,42.95,43.04,36098.0,34.2169,34.2567,34.1533,34.2249,36098.0
2018-02-09 11:15:00,43.02,43.14,42.98,43.12,43784.0,34.209,34.3044,34.1772,34.2885,43784.0
2018-02-09 11:20:00,43.11,43.18,43.09,43.11,37676.0,34.2805,34.3362,34.2646,34.2805,37676.0
2018-02-09 11:25:00,43.1,43.11,43.0,43.01,39952.0,34.2726,34.2805,34.1931,34.201,39952.0
2018-02-09 11:30:00,43.0,43.04,42.92,43.01,40878.0,34.1931,34.2249,34.1294,34.201,40878.0
2018-02-09 11:35:00,42.99,43.02,42.96,42.98,33118.0,34.1851,34.209,34.1613,34.1772,33118.0
2018-02-09 11:40:00,42.97,42.99,42.95,42.98,36435.0,34.1692,34.1851,34.1533,34.1772,36435.0
2018-02-09 11:45:00,42.98,43.07,42.97,43.03,44770.0,34.1772,34.2487,34.1692,34.2169,44770.0
2018-02-09 11:50:00,43.02,43.06,42.98,43.02,30403.0,34.209,34.2408,34.1772,34.209,30403.0
2018-02-09 11:55:00,43.03,43.1,42.95,42.99,44394.0,34.2169,34.2726,34.1533,34.1851,44394.0
2018-02-09 12:00:00,42.97,42.98,42.86,42.87,46931.0,34.1692,34.1772,34.0817,34.0897,46931.0
2018-02-09 12:05:00,42.87,42.91,42.79,42.8,61279.0,34.0897,34.1215,34.0261,34.034,61279.0
2018-02-09 12:10:00,42.8,42.87,42.78,42.81,66446.0,34.034,34.0897,34.0181,34.042,66446.0
2018-02-09 12:15:00,42.81,42.92,42.79,42.87,59989.0,34.042,34.1294,34.0261,34.0897,59989.0
2018-02-09 12:20:00,42.86,42.95,42.82,42.89,76946.0,34.0817,34.1533,34.0499,34.1056,76946.0
2018-02-09 12:25:00,42.89,42.89,42.79,42.8,41962.0,34.1056,34.1056,34.0261,34.034,41962.0
2018-02-09 12:30:00,42.81,42.88,42.8,42.84,60264.0,34.042,34.0976,34.034,34.0658,60264.0
2018-02-09 12:35:00,42.84,42.85,42.79,42.81,42910.0,34.0658,34.0738,34.0261,34.042,42910.0
2018-02-09 12:40:00,42.8,42.96,42.77,42.96,45351.0,34.034,34.1613,34.0102,34.1613,45351.0
2018-02-09 12:45:00,42.95,42.98,42.91,42.91,32200.0,34.1533,34.1772,34.1215,34.1215,32200.0
2018-02-09 12:50:00,42.92,42.93,42.84,42.85,43072.0,34.1294,34.1374,34.0658,34.0738,43072.0
2018-02-09 12:55:00,42.85,42.89,42.8,42.89,41733.0,34.0738,34.1056,34.034,34.1056,41733.0
2018-02-09 13:00:00,42.89,42.9,42.77,42.78,50498.0,34.1056,34.1135,34.0102,34.0181,50498.0
2018-02-09 13:05:00,42.78,42.82,42.74,42.8,51655.0,34.0181,34.0499,33.9863,34.034,51655.0
2018-02-09 13:10:00,42.8,42.81,42.59,42.66,50560.0,34.034,34.042,33.867,33.9227,50560.0
2018-02-09 13:15:00,42.65,42.68,42.61,42.63,47817.0,33.9147,33.9386,33.8829,33.8988,47817.0
2018-02-09 13:20:00,42.64,42.64,42.53,42.58,56933.0,33.9068,33.9068,33.8193,33.8591,56933.0
2018-02-09 13:25:00,42.58,42.69,42.57,42.68,49549.0,33.8591,33.9466,33.8511,33.9386,49549.0
2018-02-09 13:30:00,42.66,42.78,42.62,42.62,51201.0,33.9227,34.0181,33.8909,33.8909,51201.0
2018-02-09 13:35:00,42.63,42.65,42.48,42.6,38129.0,33.8988,33.9147,33.7796,33.875,38129.0
2018-02-09 13:40:00,42.6,42.67,42.59,42.62,48476.0,33.875,33.9307,33.867,33.8909,48476.0
2018-02-09 13:45:00,42.61,42.62,42.54,42.56,42678.0,33.8829,33.8909,33.8273,33.8432,42678.0
2018-02-09 13:50:00,42.56,42.67,42.55,42.66,51557.0,33.8432,33.9307,33.8352,33.9227,51557.0
2018-02-09 13:55:00,42.66,42.8,42.55,42.55,64091.0,33.9227,34.034,33.8352,33.8352,64091.0
2018-02-09 14:00:00,42.56,42.87,42.56,42.68,133258.0,33.8432,34.0897,33.8432,33.9386,133258.0
2018-02-09 14:05:00,42.69,42.81,42.66,42.72,70249.0,33.9466,34.042,33.9227,33.9704,70249.0
2018-02-09 14:10:00,42.73,42.9,42.71,42.86,55211.0,33.9784,34.1135,33.9625,34.0817,55211.0
2018-02-09 14:15:00,42.87,42.97,42.79,42.88,54455.0,34.0897,34.1692,34.0261,34.0976,54455.0
2018-02-09 14:20:00,42.88,42.99,42.84,42.97,36548.0,34.0976,34.1851,34.0658,34.1692,36548.0
2018-02-09 14:25:00,42.97,43.07,42.91,43.05,68899.0,34.1692,34.2487,34.1215,34.2328,68899.0
2018-02-09 14:30:00,43.05,43.08,42.93,42.96,42751.0,34.2328,34.2567,34.1374,34.1613,42751.0
2018-02-09 14:35:00,42.96,42.97,42.88,42.91,47090.0,34.1613,34.1692,34.0976,34.1215,47090.0
2018-02-09 14:40:00,42.91,42.94,42.85,42.91,49377.0,34.1215,34.1454,34.0738,34.1215,49377.0
2018-02-09 14:45:00,42.91,42.96,42.89,42.92,50560.0,34.1215,34.1613,34.1056,34.1294,50560.0
2018-02-09 14:50:00,42.91,42.98,42.88,42.96,44778.0,34.1215,34.1772,34.0976,34.1613,44778.0
2018-02-09 14:55:00,42.95,42.96,42.84,42.87,36493.0,34.1533,34.1613,34.0658,34.0897,36493.0
2018-02-09 15:00:00,42.85,42.86,42.77,42.77,67895.0,34.0738,34.0817,34.0102,34.0102,67895.0
2018-02-09 15:05:00,42.77,42.77,42.6,42.64,74082.0,34.0102,34.0102,33.875,33.9068,74082.0
2018-02-09 15:10:00,42.65,42.71,42.61,42.7,61349.0,33.9147,33.9625,33.8829,33.9545,61349.0
2018-02-09 15:15:00,42.71,42.89,42.71,42.84,56090.0,33.9625,34.1056,33.9625,34.0658,56090.0
2018-02-09 15:20:00,42.85,42.97,42.85,42.91,44999.0,34.0738,34.1692,34.0738,34.1215,44999.0
2018-02-09 15:25:00,42.9,43.07,42.89,43.02,53319.0,34.1135,34.2487,34.1056,34.209,53319.0
2018-02-09 15:30:00,43.01,43.1,43.0,43.05,67636.0,34.201,34.2726,34.1931,34.2328,67636.0
2018-02-09 15:35:00,43.05,43.11,42.95,43.06,81518.0,34.2328,34.2805,34.1533,34.2408,81518.0
2018-02-09 15:40:00,43.07,43.24,43.04,43.23,70924.0,34.2487,34.3839,34.2249,34.376,70924.0
2018-02-09 15:45:00,43.24,43.57,43.24,43.41,135714.0,34.3839,34.6463,34.3839,34.5191,135714.0
2018-02-09 15:50:00,43.41,43.66,43.41,43.54,143562.0,34.5191,34.7179,34.5191,34.6225,143562.0
2018-02-09 15:55:00,43.54,43.57,43.3,43.35,260563.0,34.6225,34.6463,34.4316,34.4714,260563.0
2018-02-12 09:30:00,43.53,43.56,43.04,43.18,78175.0,34.6145,34.6384,34.2249,34.3362,78175.0
2018-02-12 09:35:00,43.21,43.33,43.11,43.23,33000.0,34.3601,34.4555,34.2805,34.376,33000.0
2018-02-12 09:40:00,43.25,43.33,43.18,43.2,45674.0,34.3919,34.4555,34.3362,34.3521,45674.0
2018-02-12 09:45:00,43.2,43.34,43.13,43.24,52385.0,34.3521,34.4634,34.2964,34.3839,52385.0
2018-02-12 09:50:00,43.26,43.37,43.24,43.31,25923.0,34.3998,34.4873,34.3839,34.4396,25923.0
2018-02-12 09:55:00,43.31,43.34,43.16,43.22,23896.0,34.4396,34.4634,34.3203,34.368,23896.0
2018-02-12 10:00:00,43.23,43.36,43.22,43.35,29795.0,34.376,34.4793,34.368,34.4714,29795.0
2018-02-12 10:05:00,43.36,43.38,43.31,43.34,23228.0,34.4793,34.4952,34.4396,34.4634,23228.0
2018-02-12 10:10:00,43.34,43.35,43.21,43.26,26052.0,34.4634,34.4714,34.3601,34.3998,26052.0
2018-02-12 10:15:00,43.27,43.31,43.17,43.17,30700.0,34.4078,34.4396,34.3282,34.3282,30700.0
2018-02-12 10:20:00,43.17,43.21,43.09,43.16,33211.0,34.3282,34.3601,34.2646,34.3203,33211.0
2018-02-12 10:25:00,43.15,43.31,43.09,43.28,22144.0,34.3123,34.4396,34.2646,34.4157,22144.0
2018-02-12 10:30:00,43.29,43.3,43.2,43.3,25969.0,34.4237,34.4316,34.3521,34.4316,25969.0
2018-02-12 10:35:00,43.3,43.4,43.28,43.38,27592.0,34.4316,34.5111,34.4157,34.4952,27592.0
2018-02-12 10:40:00,43.38,43.39,43.26,43.29,44751.0,34.4952,34.5032,34.3998,34.4237,44751.0
2018-02-12 10:45:00,43.29,43.4,43.28,43.38,15526.0,34.4237,34.5111,34.4157,34.4952,15526.0
2018-02-12 10:50:00,43.39,43.42,43.31,43.31,21710.0,34.5032,34.527,34.4396,34.4396,21710.0
2018-02-12 10:55:00,43.31,43.33,43.19,43.23,28596.0,34.4396,34.4555,34.3441,34.376,28596.0
2018-02-12 11:00:00,43.24,43.38,43.21,43.38,25447.0,34.3839,34.4952,34.3601,34.4952,25447.0
2018-02-12 11:05:00,43.37,43.41,43.36,43.36,28961.0,34.4873,34.5191,34.4793,34.4793,28961.0
2018-02-12 11:10:00,43.37,43.42,43.33,43.41,21710.0,34.4873,34.527,34.4555,34.5191,21710.0
2018-02-12 11:15:00,43.41,43.42,43.31,43.33,51859.0,34.5191,34.527,34.4396,34.4555,51859.0
2018-02-12 11:20:00,43.33,43.36,43.26,43.36,39872.0,34.4555,34.4793,34.3998,34.4793,39872.0
2018-02-12 11:25:00,43.37,43.44,43.36,43.39,50471.0,34.4873,34.5429,34.4793,34.5032,50471.0
2018-02-12 11:30:00,43.39,43.39,43.2,43.23,45237.0,34.5032,34.5032,34.3521,34.376,45237.0
2018-02-12 11:35:00,43.23,43.28,43.21,43.26,19727.0,34.376,34.4157,34.3601,34.3998,19727.0
2018-02-12 11:40:00,43.26,43.3,43.21,43.3,19390.0,34.3998,34.4316,34.3601,34.4316,19390.0
2018-02-12 11:45:00,43.3,43.35,43.28,43.34,21505.0,34.4316,34.4714,34.4157,34.4634,21505.0
2018-02-12 11:50:00,43.35,43.36,43.3,43.35,23143.0,34.4714,34.4793,34.4316,34.4714,23143.0
2018-02-12 11:55:00,43.35,43.38,43.3,43.37,30517.0,34.4714,34.4952,34.4316,34.4873,30517.0
2018-02-12 12:00:00,43.35,43.38,43.32,43.38,19483.0,34.4714,34.4952,34.4475,34.4952,19483.0
2018-02-12 12:05:00,43.38,43.47,43.37,43.46,28634.0,34.4952,34.5668,34.4873,34.5588,28634.0
2018-02-12 12:10:00,43.47,43.49,43.4,43.46,45625.0,34.5668,34.5827,34.5111,34.5588,45625.0
2018-02-12 12:15:00,43.47,43.49,43.44,43.48,75192.0,34.5668,34.5827,34.5429,34.5748,75192.0
2018-02-12 12:20:00,43.48,43.52,43.47,43.51,29561.0,34.5748,34.6066,34.5668,34.5986,29561.0
2018-02-12 12:25:00,43.51,43.55,43.5,43.52,24889.0,34.5986,34.6304,34.5907,34.6066,24889.0
2018-02-12 12:30:00,43.51,43.55,43.5,43.54,22995.0,34.5986,34.6304,34.5907,34.6225,22995.0
2018-02-12 12:35:00,43.54,43.58,43.52,43.53,25129.0,34.6225,34.6543,34.6066,34.6145,25129.0
2018-02-12 12:40:00,43.52,43.53,43.47,43.48,21255.0,34.6066,34.6145,34.5668,34.5748,21255.0
2018-02-12 12:45:00,43.47,43.48,43.44,43.45,10450.0,34.5668,34.5748,34.5429,34.5509,10450.0
2018-02-12 12:50:00,43.46,43.46,43.43,43.44,31907.0,34.5588,34.5588,34.535,34.5429,31907.0
2018-02-12 12:55:00,43.44,43.51,43.43,43.51,70593.0,34.5429,34.5986,34.535,34.5986,70593.0
2018-02-12 13:00:00,43.51,43.59,43.51,43.58,10908.0,34.5986,34.6622,34.5986,34.6543,10908.0
2018-02-12 13:05:00,43.58,43.58,43.48,43.49,16617.0,34.6543,34.6543,34.5748,34.5827,16617.0
2018-02-12 13:10:00,43.49,43.55,43.46,43.54,9987.0,34.5827,34.6304,34.5588,34.6225,9987.0
2018-02-12 13:15:00,43.54,43.59,43.54,43.55,8007.0,34.6225,34.6622,34.6225,34.6304,8007.0
2018-02-12 13:20:00,43.55,43.55,43.5,43.54,12988.0,34.6304,34.6304,34.5907,34.6225,12988.0
2018-02-12 13:25:00,43.53,43.58,43.52,43.56,7953.0,34.6145,34.6543,34.6066,34.6384,7953.0
2018-02-12 13:30:00,43.56,43.58,43.47,43.47,12364.0,34.6384,34.6543,34.5668,34.5668,12364.0
2018-02-12 13:35:00,43.47,43.48,43.42,43.45,13213.0,34.5668,34.5748,34.527,34.5509,13213.0
2018-02-12 13:40:00,43.46,43.46,43.4,43.45,14507.0,34.5588,34.5588,34.5111,34.5509,14507.0
2018-02-12 13:45:00,43.44,43.46,43.42,43.44,15235.0,34.5429,34.5588,34.527,34.5429,15235.0
2018-02-12 13:50:00,43.44,43.55,43.43,43.55,14359.0,34.5429,34.6304,34.535,34.6304,14359.0
2018-02-12 13:55:00,43.54,43.59,43.53,43.56,15413.0,34.6225,34.6622,34.6145,34.6384,15413.0
2018-02-12 14:00:00,43.56,43.56,43.52,43.53,13836.0,34.6384,34.6384,34.6066,34.6145,13836.0
2018-02-12 14:05:00,43.52,43.57,43.5,43.54,19374.0,34.6066,34.6463,34.5907,34.6225,19374.0
2018-02-12 14:10:00,43.54,43.56,43.54,43.56,20655.0,34.6225,34.6384,34.6225,34.6384,20655.0
2018-02-12 14:15:00,43.56,43.56,43.46,43.47,19138.0,34.6384,34.6384,34.5588,34.5668,19138.0
2018-02-12 14:20:00,43.48,43.52,43.47,43.5,14292.0,34.5748,34.6066,34.5668,34.5907,14292.0
2018-02-12 14:25:00,43.51,43.58,43.48,43.58,23636.0,34.5986,34.6543,34.5748,34.6543,23636.0
2018-02-12 14:30:00,43.59,43.67,43.59,43.63,35109.0,34.6622,34.7258,34.6622,34.694,35109.0
2018-02-12 14:35:00,43.63,43.67,43.62,43.62,23385.0,34.694,34.7258,34.6861,34.6861,23385.0
2018-02-12 14:40:00,43.63,43.67,43.59,43.59,32299.0,34.694,34.7258,34.6622,34.6622,32299.0
2018-02-12 14:45:00,43.58,43.62,43.56,43.57,37628.0,34.6543,34.6861,34.6384,34.6463,37628.0
2018-02-12 14:50:00,43.57,43.59,43.55,43.59,30014.0,34.6463,34.6622,34.6304,34.6622,30014.0
2018-02-12 14:55:00,43.59,43.64,43.58,43.64,40605.0,34.6622,34.702,34.6543,34.702,40605.0
2018-02-12 15:00:00,43.65,43.72,43.64,43.71,58816.0,34.7099,34.7656,34.702,34.7576,58816.0
2018-02-12 15:05:00,43.71,43.8,43.71,43.79,43135.0,34.7576,34.8292,34.7576,34.8213,43135.0
2018-02-12 15:10:00,43.79,43.89,43.77,43.88,68721.0,34.8213,34.9008,34.8054,34.8928,68721.0
2018-02-12 15:15:00,43.88,43.9,43.83,43.86,55315.0,34.8928,34.9087,34.8531,34.8769,55315.0
2018-02-12 15:20:00,43.86,43.95,43.86,43.92,61151.0,34.8769,34.9485,34.8769,34.9246,61151.0
2018-02-12 15:25:00,43.91,43.94,43.88,43.94,45733.0,34.9167,34.9405,34.8928,34.9405,45733.0
2018-02-12 15:30:00,43.94,44.0,43.89,43.92,97140.0,34.9405,34.9883,34.9008,34.9246,97140.0
2018-02-12 15:35:00,43.93,43.94,43.81,43.9,105049.0,34.9326,34.9405,34.8372,34.9087,105049.0
2018-02-12 15:40:00,43.89,43.96,43.86,43.95,85218.0,34.9008,34.9564,34.8769,34.9485,85218.0
2018-02-12 15:45:00,43.95,43.95,43.61,43.77,180822.0,34.9485,34.9485,34.6781,34.8054,180822.0
2018-02-12 15:50:00,43.77,43.83,43.71,43.76,141251.0,34.8054,34.8531,34.7576,34.7974,141251.0
2018-02-12 15:55:00,43.75,43.78,43.7,43.77,200929.0,34.7895,34.8133,34.7497,34.8054,200929.0
2018-02-13 09:30:00,43.92,43.92,43.62,43.7,103873.0,34.9246,34.9246,34.6861,34.7497,103873.0
2018-02-13 09:35:00,43.69,43.78,43.62,43.69,50950.0,34.7417,34.8133,34.6861,34.7417,50950.0
2018-02-13 09:40:00,43.69,43.69,43.54,43.54,51761.0,34.7417,34.7417,34.6225,34.6225,51761.0
2018-02-13 09:45:00,43.54,43.56,43.35,43.38,59193.0,34.6225,34.6384,34.4714,34.4952,59193.0
2018-02-13 09:50:00,43.37,43.42,43.29,43.33,29963.0,34.4873,34.527,34.4237,34.4555,29963.0
2018-02-13 09:55:00,43.33,43.38,43.29,43.38,33981.0,34.4555,34.4952,34.4237,34.4952,33981.0
2018-02-13 10:00:00,43.38,43.52,43.38,43.48,40176.0,34.4952,34.6066,34.4952,34.5748,40176.0
2018-02-13 10:05:00,43.48,43.52,43.4,43.41,31637.0,34.5748,34.6066,34.5111,34.5191,31637.0
2018-02-13 10:10:00,43.41,43.48,43.39,43.46,28551.0,34.5191,34.5748,34.5032,34.5588,28551.0
2018-02-13 10:15:00,43.46,43.46,43.26,43.38,39776.0,34.5588,34.5588,34.3998,34.4952,39776.0
2018-02-13 10:20:00,43.37,43.4,43.27,43.27,21255.0,34.4873,34.5111,34.4078,34.4078,21255.0
2018-02-13 10:25:00,43.27,43.37,43.25,43.26,34007.0,34.4078,34.4873,34.3919,34.3998,34007.0
2018-02-13 10:30:00,43.27,43.35,43.24,43.34,37863.0,34.4078,34.4714,34.3839,34.4634,37863.0
2018-02-13 10:35:00,43.34,43.47,43.33,43.47,42788.0,34.4634,34.5668,34.4555,34.5668,42788.0
2018-02-13 10:40:00,43.47,43.47,43.39,43.39,24910.0,34.5668,34.5668,34.5032,34.5032,24910.0
2018-02-13 10:45:00,43.38,43.56,43.38,43.55,21361.0,34.4952,34.6384,34.4952,34.6304,21361.0
2018-02-13 10:50:00,43.55,43.55,43.51,43.53,13057.0,34.6304,34.6304,34.5986,34.6145,13057.0
2018-02-13 10:55:00,43.53,43.61,43.51,43.6,24360.0,34.6145,34.6781,34.5986,34.6702,24360.0
2018-02-13 11:00:00,43.59,43.61,43.51,43.52,13949.0,34.6622,34.6781,34.5986,34.6066,13949.0
2018-02-13 11:05:00,43.51,43.54,43.5,43.51,15638.0,34.5986,34.6225,34.5907,34.5986,15638.0
2018-02-13 11:10:00,43.51,43.55,43.5,43.51,22160.0,34.5986,34.6304,34.5907,34.5986,22160.0
2018-02-13 11:15:00,43.51,43.6,43.51,43.59,18029.0,34.5986,34.6702,34.5986,34.6622,18029.0
2018-02-13 11:20:00,43.59,43.66,43.57,43.66,11625.0,34.6622,34.7179,34.6463,34.7179,11625.0
2018-02-13 11:25:00,43.66,43.67,43.49,43.5,18139.0,34.7179,34.7258,34.5827,34.5907,18139.0
2018-02-13 11:30:00,43.51,43.53,43.45,43.46,10341.0,34.5986,34.6145,34.5509,34.5588,10341.0
2018-02-13 11:35:00,43.46,43.55,43.46,43.54,16735.0,34.5588,34.6304,34.5588,34.6225,16735.0
2018-02-13 11:40:00,43.53,43.54,43.43,43.45,13915.0,34.6145,34.6225,34.535,34.5509,13915.0
2018-02-13 11:45:00,43.47,43.51,43.44,43.47,13984.0,34.5668,34.5986,34.5429,34.5668,13984.0
2018-02-13 11:50:00,43.47,43.49,43.42,43.47,8921.0,34.5668,34.5827,34.527,34.5668,8921.0
2018-02-13 11:55:00,43.47,43.49,43.45,43.46,8897.0,34.5668,34.5827,34.5509,34.5588,8897.0
2018-02-13 12:00:00,43.47,43.47,43.4,43.4,7827.0,34.5668,34.5668,34.5111,34.5111,7827.0
2018-02-13 12:05:00,43.41,43.45,43.4,43.44,7616.0,34.5191,34.5509,34.5111,34.5429,7616.0
2018-02-13 12:10:00,43.44,43.49,43.4,43.49,24013.0,34.5429,34.5827,34.5111,34.5827,24013.0
2018-02-13 12:15:00,43.49,43.53,43.48,43.53,8383.0,34.5827,34.6145,34.5748,34.6145,8383.0
2018-02-13 12:20:00,43.52,43.55,43.52,43.53,8933.0,34.6066,34.6304,34.6066,34.6145,8933.0
2018-02-13 12:25:00,43.52,43.64,43.52,43.62,12930.0,34.6066,34.702,34.6066,34.6861,12930.0
2018-02-13 12:30:00,43.62,43.65,43.61,43.65,9251.0,34.6861,34.7099,34.6781,34.7099,9251.0
2018-02-13 12:35:00,43.65,43.67,43.64,43.66,4400.0,34.7099,34.7258,34.702,34.7179,4400.0
2018-02-13 12:40:00,43.67,43.69,43.66,43.67,8113.0,34.7258,34.7417,34.7179,34.7258,8113.0
2018-02-13 12:45:00,43.66,43.68,43.58,43.61,13450.0,34.7179,34.7338,34.6543,34.6781,13450.0
2018-02-13 12:50:00,43.61,43.66,43.6,43.65,6931.0,34.6781,34.7179,34.6702,34.7099,6931.0
2018-02-13 12:55:00,43.66,43.66,43.64,43.65,12314.0,34.7179,34.7179,34.702,34.7099,12314.0
2018-02-13 13:00:00,43.66,43.71,43.65,43.71,47934.0,34.7179,34.7576,34.7099,34.7576,47934.0
2018-02-13 13:05:00,43.7,43.71,43.66,43.71,25166.0,34.7497,34.7576,34.7179,34.7576,25166.0
2018-02-13 13:10:00,43.71,43.73,43.69,43.72,21104.0,34.7576,34.7736,34.7417,34.7656,21104.0
2018-02-13 13:15:00,43.73,43.8,43.72,43.8,33069.0,34.7736,34.8292,34.7656,34.8292,33069.0
2018-02-13 13:20:00,43.8,43.88,43.78,43.88,18180.0,34.8292,34.8928,34.8133,34.8928,18180.0
2018-02-13 13:25:00,43.88,43.89,43.84,43.84,19434.0,34.8928,34.9008,34.861,34.861,19434.0
2018-02-13 13:30:00,43.84,43.84,43.73,43.77,20050.0,34.861,34.861,34.7736,34.8054,20050.0
2018-02-13 13:35:00,43.77,43.8,43.74,43.79,22162.0,34.8054,34.8292,34.7815,34.8213,22162.0
2018-02-13 13:40:00,43.8,43.83,43.78,43.81,32128.0,34.8292,34.8531,34.8133,34.8372,32128.0
2018-02-13 13:45:00,43.81,43.81,43.74,43.74,17088.0,34.8372,34.8372,34.7815,34.7815,17088.0
2018-02-13 13:50:00,43.73,43.78,43.72,43.74,14099.0,34.7736,34.8133,34.7656,34.7815,14099.0
2018-02-13 13:55:00,43.75,43.8,43.74,43.8,11030.0,34.7895,34.8292,34.7815,34.8292,11030.0
2018-02-13 14:00:00,43.8,43.85,43.79,43.84,11779.0,34.8292,34.869,34.8213,34.861,11779.0
2018-02-13 14:05:00,43.84,43.91,43.83,43.86,28212.0,34.861,34.9167,34.8531,34.8769,28212.0
2018-02-13 14:10:00,43.86,43.9,43.84,43.88,18106.0,34.8769,34.9087,34.861,34.8928,18106.0
2018-02-13 14:15:00,43.88,43.91,43.87,43.88,22696.0,34.8928,34.9167,34.8849,34.8928,22696.0
2018-02-13 14:20:00,43.88,43.92,43.87,43.9,34642.0,34.8928,34.9246,34.8849,34.9087,34642.0
2018-02-13 14:25:00,43.91,43.92,43.86,43.87,41610.0,34.9167,34.9246,34.8769,34.8849,41610.0
2018-02-13 14:30:00,43.86,43.86,43.82,43.83,18296.0,34.8769,34.8769,34.8451,34.8531,18296.0
2018-02-13 14:35:00,43.83,43.87,43.8,43.87,22950.0,34.8531,34.8849,34.8292,34.8849,22950.0
2018-02-13 14:40:00,43.87,43.88,43.85,43.87,15687.0,34.8849,34.8928,34.869,34.8849,15687.0
2018-02-13 14:45:00,43.87,43.91,43.87,43.91,14247.0,34.8849,34.9167,34.8849,34.9167,14247.0
2018-02-13 14:50:00,43.91,43.91,43.88,43.9,19346.0,34.9167,34.9167,34.8928,34.9087,19346.0
2018-02-13 14:55:00,43.9,43.95,43.9,43.93,13567.0,34.9087,34.9485,34.9087,34.9326,13567.0
2018-02-13 15:00:00,43.93,43.94,43.9,43.92,18193.0,34.9326,34.9405,34.9087,34.9246,18193.0
2018-02-13 15:05:00,43.92,43.99,43.92,43.98,23437.0,34.9246,34.9803,34.9246,34.9723,23437.0
2018-02-13 15:10:00,43.98,43.99,43.96,43.99,16770.0,34.9723,34.9803,34.9564,34.9803,16770.0
2018-02-13 15:15:00,43.98,44.01,43.97,44.0,36021.0,34.9723,34.9962,34.9644,34.9883,36021.0
2018-02-13 15:20:00,43.99,44.03,43.95,44.03,40158.0,34.9803,35.0121,34.9485,35.0121,40158.0
2018-02-13 15:25:00,44.02,44.15,44.02,44.14,34527.0,35.0042,35.1075,35.0042,35.0996,34527.0
2018-02-13 15:30:00,44.14,44.15,44.09,44.12,34225.0,35.0996,35.1075,35.0598,35.0837,34225.0
2018-02-13 15:35:00,44.12,44.15,44.08,44.09,58805.0,35.0837,35.1075,35.0519,35.0598,58805.0
2018-02-13 15:40:00,44.09,44.09,43.94,43.96,77678.0,35.0598,35.0598,34.9405,34.9564,77678.0
2018-02-13 15:45:00,43.96,44.04,43.96,44.0,77464.0,34.9564,35.0201,34.9564,34.9883,77464.0
2018-02-13 15:50:00,44.01,44.04,43.93,44.03,197017.0,34.9962,35.0201,34.9326,35.0121,197017.0
2018-02-13 15:55:00,44.02,44.03,43.94,43.96,203639.0,35.0042,35.0121,34.9405,34.9564,203639.0
2018-02-14 09:30:00,43.64,43.65,43.3,43.34,100918.0,34.702,34.7099,34.4316,34.4634,100918.0
2018-02-14 09:35:00,43.29,43.64,43.28,43.64,28024.0,34.4237,34.702,34.4157,34.702,28024.0
2018-02-14 09:40:00,43.65,43.65,43.46,43.5,29626.0,34.7099,34.7099,34.5588,34.5907,29626.0
2018-02-14 09:45:00,43.5,43.61,43.44,43.59,32561.0,34.5907,34.6781,34.5429,34.6622,32561.0
2018-02-14 09:50:00,43.59,43.73,43.59,43.72,18300.0,34.6622,34.7736,34.6622,34.7656,18300.0
2018-02-14 09:55:00,43.72,43.76,43.48,43.5,24368.0,34.7656,34.7974,34.5748,34.5907,24368.0
2018-02-14 10:00:00,43.51,43.54,43.47,43.48,17974.0,34.5986,34.6225,34.5668,34.5748,17974.0
2018-02-14 10:05:00,43.48,43.64,43.48,43.63,21392.0,34.5748,34.702,34.5748,34.694,21392.0
2018-02-14 10:10:00,43.64,43.71,43.55,43.56,68450.0,34.702,34.7576,34.6304,34.6384,68450.0
2018-02-14 10:15:00,43.56,43.58,43.51,43.52,22623.0,34.6384,34.6543,34.5986,34.6066,22623.0
2018-02-14 10:20:00,43.52,43.64,43.52,43.59,25117.0,34.6066,34.702,34.6066,34.6622,25117.0
2018-02-14 10:25:00,43.58,43.64,43.55,43.64,12802.0,34.6543,34.702,34.6304,34.702,12802.0
2018-02-14 10:30:00,43.66,43.68,43.56,43.56,16232.0,34.7179,34.7338,34.6384,34.6384,16232.0
2018-02-14 10:35:00,43.56,43.67,43.53,43.66,26360.0,34.6384,34.7258,34.6145,34.7179,26360.0
2018-02-14 10:40:00,43.66,43.7,43.63,43.69,24076.0,34.7179,34.7497,34.694,34.7417,24076.0
2018-02-14 10:45:00,43.71,43.72,43.63,43.65,66640.0,34.7576,34.7656,34.694,34.7099,66640.0
2018-02-14 10:50:00,43.66,43.74,43.64,43.72,21894.0,34.7179,34.7815,34.702,34.7656,21894.0
2018-02-14 10:55:00,43.72,43.74,43.66,43.66,31846.0,34.7656,34.7815,34.7179,34.7179,31846.0
2018-02-14 11:00:00,43.67,43.69,43.62,43.63,39408.0,34.7258,34.7417,34.6861,34.694,39408.0
2018-02-14 11:05:00,43.63,43.65,43.57,43.62,36780.0,34.694,34.7099,34.6463,34.6861,36780.0
2018-02-14 11:10:00,43.61,43.66,43.6,43.65,27522.0,34.6781,34.7179,34.6702,34.7099,27522.0
2018-02-14 11:15:00,43.65,43.67,43.62,43.62,21213.0,34.7099,34.7258,34.6861,34.6861,21213.0
2018-02-14 11:20:00,43.62,43.65,43.58,43.63,25209.0,34.6861,34.7099,34.6543,34.694,25209.0
2018-02-14 11:25:00,43.64,43.68,43.63,43.66,14303.0,34.702,34.7338,34.694,34.7179,14303.0
2018-02-14 11:30:00,43.66,43.7,43.64,43.69,15482.0,34.7179,34.7497,34.702,34.7417,15482.0
2018-02-14 11:35:00,43.69,43.69,43.61,43.62,36504.0,34.7417,34.7417,34.6781,34.6861,36504.0
2018-02-14 11:40:00,43.62,43.62,43.54,43.56,63152.0,34.6861,34.6861,34.6225,34.6384,63152.0
2018-02-14 11:45:00,43.56,43.58,43.54,43.57,30098.0,34.6384,34.6543,34.6225,34.6463,30098.0
2018-02-14 11:50:00,43.57,43.57,43.52,43.52,19906.0,34.6463,34.6463,34.6066,34.6066,19906.0
2018-02-14 11:55:00,43.53,43.59,43.51,43.57,24182.0,34.6145,34.6622,34.5986,34.6463,24182.0
2018-02-14 12:00:00,43.57,43.61,43.56,43.61,13839.0,34.6463,34.6781,34.6384,34.6781,13839.0
2018-02-14 12:05:00,43.61,43.62,43.51,43.53,17878.0,34.6781,34.6861,34.5986,34.6145,17878.0
2018-02-14 12:10:00,43.53,43.56,43.52,43.55,7993.0,34.6145,34.6384,34.6066,34.6304,7993.0
2018-02-14 12:15:00,43.55,43.56,43.51,43.55,8695.0,34.6304,34.6384,34.5986,34.6304,8695.0
2018-02-14 12:20:00,43.55,43.62,43.55,43.62,7232.0,34.6304,34.6861,34.6304,34.6861,7232.0
2018-02-14 12:25:00,43.62,43.7,43.61,43.68,9318.0,34.6861,34.7497,34.6781,34.7338,9318.0
2018-02-14 12:30:00,43.67,43.67,43.59,43.61,6556.0,34.7258,34.7258,34.6622,34.6781,6556.0
2018-02-14 12:35:00,43.62,43.63,43.57,43.58,15332.0,34.6861,34.694,34.6463,34.6543,15332.0
2018-02-14 12:40:00,43.58,43.58,43.53,43.54,63924.0,34.6543,34.6543,34.6145,34.6225,63924.0
2018-02-14 12:45:00,43.54,43.56,43.52,43.53,25620.0,34.6225,34.6384,34.6066,34.6145,25620.0
2018-02-14 12:50:00,43.53,43.54,43.5,43.54,33331.0,34.6145,34.6225,34.5907,34.6225,33331.0
2018-02-14 12:55:00,43.53,43.59,43.53,43.56,30094.0,34.6145,34.6622,34.6145,34.6384,30094.0
2018-02-14 13:00:00,43.55,43.57,43.53,43.55,157434.0,34.6304,34.6463,34.6145,34.6304,157434.0
2018-02-14 13:05:00,43.55,43.65,43.55,43.61,31720.0,34.6304,34.7099,34.6304,34.6781,31720.0
2018-02-14 13:10:00,43.61,43.62,43.55,43.55,51988.0,34.6781,34.6861,34.6304,34.6304,51988.0
2018-02-14 13:15:00,43.55,43.6,43.55,43.59,42504.0,34.6304,34.6702,34.6304,34.6622,42504.0
2018-02-14 13:20:00,43.59,43.69,43.57,43.66,143886.0,34.6622,34.7417,34.6463,34.7179,143886.0
2018-02-14 13:25:00,43.66,43.67,43.61,43.61,48139.0,34.7179,34.7258,34.6781,34.6781,48139.0
2018-02-14 13:30:00,43.61,43.66,43.61,43.63,33285.0,34.6781,34.7179,34.6781,34.694,33285.0
2018-02-14 13:35:00,43.62,43.63,43.55,43.6,46363.0,34.6861,34.694,34.6304,34.6702,46363.0
2018-02-14 13:40:00,43.59,43.61,43.57,43.61,13162.0,34.6622,34.6781,34.6463,34.6781,13162.0
2018-02-14 13:45:00,43.61,43.64,43.54,43.55,28069.0,34.6781,34.702,34.6225,34.6304,28069.0
2018-02-14 13:50:00,43.55,43.56,43.45,43.46,40327.0,34.6304,34.6384,34.5509,34.5588,40327.0
2018-02-14 13:55:00,43.46,43.5,43.43,43.44,49484.0,34.5588,34.5907,34.535,34.5429,49484.0
2018-02-14 14:00:00,43.45,43.45,43.32,43.33,73047.0,34.5509,34.5509,34.4475,34.4555,73047.0
2018-02-14 14:05:00,43.32,43.32,43.27,43.3,191754.0,34.4475,34.4475,34.4078,34.4316,191754.0
2018-02-14 14:10:00,43.31,43.34,43.27,43.33,22190.0,34.4396,34.4634,34.4078,34.4555,22190.0
2018-02-14 14:15:00,43.34,43.34,43.29,43.33,18694.0,34.4634,34.4634,34.4237,34.4555,18694.0
2018-02-14 14:20:00,43.34,43.38,43.32,43.33,17567.0,34.4634,34.4952,34.4475,34.4555,17567.0
2018-02-14 14:25:00,43.33,43.34,43.29,43.3,17586.0,34.4555,34.4634,34.4237,34.4316,17586.0
2018-02-14 14:30:00,43.3,43.33,43.27,43.33,84225.0,34.4316,34.4555,34.4078,34.4555,84225.0
2018-02-14 14:35:00,43.33,43.45,43.32,43.44,24905.0,34.4555,34.5509,34.4475,34.5429,24905.0
2018-02-14 14:40:00,43.44,43.46,43.38,43.4,23800.0,34.5429,34.5588,34.4952,34.5111,23800.0
2018-02-14 14:45:00,43.39,43.41,43.35,43.38,33566.0,34.5032,34.5191,34.4714,34.4952,33566.0
2018-02-14 14:50:00,43.39,43.48,43.38,43.47,20233.0,34.5032,34.5748,34.4952,34.5668,20233.0
2018-02-14 14:55:00,43.46,43.46,43.43,43.46,17357.0,34.5588,34.5588,34.535,34.5588,17357.0
2018-02-14 15:00:00,43.46,43.51,43.45,43.47,26709.0,34.5588,34.5986,34.5509,34.5668,26709.0
2018-02-14 15:05:00,43.47,43.51,43.46,43.5,20160.0,34.5668,34.5986,34.5588,34.5907,20160.0
2018-02-14 15:10:00,43.5,43.52,43.48,43.5,28727.0,34.5907,34.6066,34.5748,34.5907,28727.0
2018-02-14 15:15:00,43.49,43.51,43.43,43.49,54829.0,34.5827,34.5986,34.535,34.5827,54829.0
2018-02-14 15:20:00,43.48,43.5,43.38,43.38,45066.0,34.5748,34.5907,34.4952,34.4952,45066.0
2018-02-14 15:25:00,43.39,43.43,43.36,43.37,36391.0,34.5032,34.535,34.4793,34.4873,36391.0
2018-02-14 15:30:00,43.37,43.42,43.36,43.36,57857.0,34.4873,34.527,34.4793,34.4793,57857.0
2018-02-14 15:35:00,43.35,43.39,43.32,43.39,55454.0,34.4714,34.5032,34.4475,34.5032,55454.0
2018-02-14 15:40:00,43.39,43.46,43.38,43.41,41935.0,34.5032,34.5588,34.4952,34.5191,41935.0
2018-02-14 15:45:00,43.42,43.42,43.33,43.33,63462.0,34.527,34.527,34.4555,34.4555,63462.0
2018-02-14 15:50:00,43.34,43.36,43.26,43.27,162050.0,34.4634,34.4793,34.3998,34.4078,162050.0
2018-02-14 15:55:00,43.27,43.29,43.21,43.22,164955.0,34.4078,34.4237,34.3601,34.368,164955.0
2018-02-15 09:30:00,43.32,43.52,43.16,43.28,72859.0,34.4475,34.6066,34.3203,34.4157,72859.0
2018-02-15 09:35:00,43.3,43.35,43.07,43.25,119601.0,34.4316,34.4714,34.2487,34.3919,119601.0
2018-02-15 09:40:00,43.25,43.41,43.23,43.27,55946.0,34.3919,34.5191,34.376,34.4078,55946.0
2018-02-15 09:45:00,43.27,43.39,43.19,43.38,71651.0,34.4078,34.5032,34.3441,34.4952,71651.0
2018-02-15 09:50:00,43.38,43.43,43.34,43.34,53669.0,34.4952,34.535,34.4634,34.4634,53669.0
2018-02-15 09:55:00,43.34,43.41,43.31,43.36,59049.0,34.4634,34.5191,34.4396,34.4793,59049.0
2018-02-15 10:00:00,43.36,43.47,43.34,43.39,37365.0,34.4793,34.5668,34.4634,34.5032,37365.0
2018-02-15 10:05:00,43.39,43.4,43.3,43.32,101802.0,34.5032,34.5111,34.4316,34.4475,101802.0
2018-02-15 10:10:00,43.32,43.32,43.19,43.23,77961.0,34.4475,34.4475,34.3441,34.376,77961.0
2018-02-15 10:15:00,43.23,43.28,43.21,43.27,42557.0,34.376,34.4157,34.3601,34.4078,42557.0
2018-02-15 10:20:00,43.28,43.4,43.26,43.38,32959.0,34.4157,34.5111,34.3998,34.4952,32959.0
2018-02-15 10:25:00,43.39,43.43,43.36,43.37,23864.0,34.5032,34.535,34.4793,34.4873,23864.0
2018-02-15 10:30:00,43.38,43.6,43.36,43.59,23990.0,34.4952,34.6702,34.4793,34.6622,23990.0
2018-02-15 10:35:00,43.59,43.62,43.52,43.61,30663.0,34.6622,34.6861,34.6066,34.6781,30663.0
2018-02-15 10:40:00,43.62,43.63,43.57,43.62,36221.0,34.6861,34.694,34.6463,34.6861,36221.0
2018-02-15 10:45:00,43.62,43.68,43.57,43.64,34724.0,34.6861,34.7338,34.6463,34.702,34724.0
2018-02-15 10:50:00,43.63,43.64,43.5,43.59,82055.0,34.694,34.702,34.5907,34.6622,82055.0
2018-02-15 10:55:00,43.59,43.6,43.49,43.49,29973.0,34.6622,34.6702,34.5827,34.5827,29973.0
2018-02-15 11:00:00,43.49,43.56,43.48,43.55,33812.0,34.5827,34.6384,34.5748,34.6304,33812.0
2018-02-15 11:05:00,43.55,43.6,43.5,43.5,26018.0,34.6304,34.6702,34.5907,34.5907,26018.0
2018-02-15 11:10:00,43.51,43.53,43.48,43.5,27256.0,34.5986,34.6145,34.5748,34.5907,27256.0
2018-02-15 11:15:00,43.5,43.51,43.47,43.48,23822.0,34.5907,34.5986,34.5668,34.5748,23822.0
2018-02-15 11:20:00,43.48,43.49,43.37,43.38,23707.0,34.5748,34.5827,34.4873,34.4952,23707.0
2018-02-15 11:25:00,43.38,43.48,43.37,43.48,21369.0,34.4952,34.5748,34.4873,34.5748,21369.0
2018-02-15 11:30:00,43.48,43.55,43.48,43.55,21812.0,34.5748,34.6304,34.5748,34.6304,21812.0
2018-02-15 11:35:00,43.54,43.61,43.5,43.6,20983.0,34.6225,34.6781,34.5907,34.6702,20983.0
2018-02-15 11:40:00,43.61,43.62,43.56,43.61,39513.0,34.6781,34.6861,34.6384,34.6781,39513.0
2018-02-15 11:45:00,43.62,43.62,43.59,43.61,42597.0,34.6861,34.6861,34.6622,34.6781,42597.0
2018-02-15 11:50:00,43.62,43.64,43.58,43.61,25132.0,34.6861,34.702,34.6543,34.6781,25132.0
2018-02-15 11:55:00,43.61,43.61,43.56,43.59,64894.0,34.6781,34.6781,34.6384,34.6622,64894.0
2018-02-15 12:00:00,43.59,43.6,43.57,43.58,37748.0,34.6622,34.6702,34.6463,34.6543,37748.0
2018-02-15 12:05:00,43.57,43.61,43.54,43.61,25239.0,34.6463,34.6781,34.6225,34.6781,25239.0
2018-02-15 12:10:00,43.62,43.69,43.62,43.68,13711.0,34.6861,34.7417,34.6861,34.7338,13711.0
2018-02-15 12:15:00,43.68,43.7,43.64,43.66,23462.0,34.7338,34.7497,34.702,34.7179,23462.0
2018-02-15 12:20:00,43.66,43.67,43.57,43.59,26727.0,34.7179,34.7258,34.6463,34.6622,26727.0
2018-02-15 12:25:00,43.6,43.63,43.59,43.62,15039.0,34.6702,34.694,34.6622,34.6861,15039.0
2018-02-15 12:30:00,43.62,43.71,43.61,43.7,14575.0,34.6861,34.7576,34.6781,34.7497,14575.0
2018-02-15 12:35:00,43.7,43.7,43.64,43.65,10667.0,34.7497,34.7497,34.702,34.7099,10667.0
2018-02-15 12:40:00,43.65,43.68,43.64,43.68,14043.0,34.7099,34.7338,34.702,34.7338,14043.0
2018-02-15 12:45:00,43.68,43.7,43.67,43.7,8797.0,34.7338,34.7497,34.7258,34.7497,8797.0
2018-02-15 12:50:00,43.7,43.73,43.7,43.71,12643.0,34.7497,34.7736,34.7497,34.7576,12643.0
2018-02-15 12:55:00,43.7,43.71,43.63,43.64,19198.0,34.7497,34.7576,34.694,34.702,19198.0
2018-02-15 13:00:00,43.64,43.67,43.63,43.66,11758.0,34.702,34.7258,34.694,34.7179,11758.0
2018-02-15 13:05:00,43.66,43.72,43.66,43.71,15803.0,34.7179,34.7656,34.7179,34.7576,15803.0
2018-02-15 13:10:00,43.71,43.74,43.7,43.73,9420.0,34.7576,34.7815,34.7497,34.7736,9420.0
2018-02-15 13:15:00,43.73,43.76,43.73,43.75,20683.0,34.7736,34.7974,34.7736,34.7895,20683.0
2018-02-15 13:20:00,43.75,43.83,43.72,43.82,14771.0,34.7895,34.8531,34.7656,34.8451,14771.0
2018-02-15 13:25:00,43.83,43.85,43.75,43.76,19853.0,34.8531,34.869,34.7895,34.7974,19853.0
2018-02-15 13:30:00,43.76,43.76,43.68,43.69,14908.0,34.7974,34.7974,34.7338,34.7417,14908.0
2018-02-15 13:35:00,43.69,43.73,43.67,43.68,15111.0,34.7417,34.7736,34.7258,34.7338,15111.0
2018-02-15 13:40:00,43.68,43.75,43.67,43.75,16801.0,34.7338,34.7895,34.7258,34.7895,16801.0
2018-02-15 13:45:00,43.75,43.8,43.74,43.77,19416.0,34.7895,34.8292,34.7815,34.8054,19416.0
2018-02-15 13:50:00,43.78,43.81,43.77,43.79,13772.0,34.8133,34.8372,34.8054,34.8213,13772.0
2018-02-15 13:55:00,43.8,43.86,43.8,43.84,15148.0,34.8292,34.8769,34.8292,34.861,15148.0
2018-02-15 14:00:00,43.84,43.87,43.81,43.84,16069.0,34.861,34.8849,34.8372,34.861,16069.0
2018-02-15 14:05:00,43.84,43.86,43.79,43.79,17231.0,34.861,34.8769,34.8213,34.8213,17231.0
2018-02-15 14:10:00,43.79,43.82,43.77,43.8,14968.0,34.8213,34.8451,34.8054,34.8292,14968.0
2018-02-15 14:15:00,43.81,43.86,43.79,43.8,17804.0,34.8372,34.8769,34.8213,34.8292,17804.0
2018-02-15 14:20:00,43.8,43.83,43.75,43.83,16912.0,34.8292,34.8531,34.7895,34.8531,16912.0
2018-02-15 14:25:00,43.83,43.85,43.81,43.85,14976.0,34.8531,34.869,34.8372,34.869,14976.0
2018-02-15 14:30:00,43.84,43.88,43.81,43.88,19162.0,34.861,34.8928,34.8372,34.8928,19162.0
2018-02-15 14:35:00,43.89,43.94,43.88,43.94,18813.0,34.9008,34.9405,34.8928,34.9405,18813.0
2018-02-15 14:40:00,43.94,43.94,43.87,43.88,28279.0,34.9405,34.9405,34.8849,34.8928,28279.0
2018-02-15 14:45:00,43.89,43.93,43.88,43.91,14252.0,34.9008,34.9326,34.8928,34.9167,14252.0
2018-02-15 14:50:00,43.9,43.91,43.84,43.89,30875.0,34.9087,34.9167,34.861,34.9008,30875.0
2018-02-15 14:55:00,43.88,43.89,43.86,43.88,10780.0,34.8928,34.9008,34.8769,34.8928,10780.0
2018-02-15 15:00:00,43.88,43.97,43.88,43.97,26003.0,34.8928,34.9644,34.8928,34.9644,26003.0
2018-02-15 15:05:00,43.97,44.01,43.93,43.94,55545.0,34.9644,34.9962,34.9326,34.9405,55545.0
2018-02-15 15:10:00,43.95,43.96,43.88,43.89,37252.0,34.9485,34.9564,34.8928,34.9008,37252.0
2018-02-15 15:15:00,43.89,43.97,43.89,43.97,31048.0,34.9008,34.9644,34.9008,34.9644,31048.0
2018-02-15 15:20:00,43.97,44.01,43.95,44.01,39065.0,34.9644,34.9962,34.9485,34.9962,39065.0
2018-02-15 15:25:00,44.01,44.04,44.0,44.02,34450.0,34.9962,35.0201,34.9883,35.0042,34450.0
2018-02-15 15:30:00,44.02,44.02,43.91,43.93,111749.0,35.0042,35.0042,34.9167,34.9326,111749.0
2018-02-15 15:35:00,43.92,43.99,43.88,43.96,44485.0,34.9246,34.9803,34.8928,34.9564,44485.0
2018-02-15 15:40:00,43.97,44.06,43.96,43.97,58867.0,34.9644,35.036,34.9564,34.9644,58867.0
2018-02-15 15:45:00,43.97,44.11,43.97,44.08,72772.0,34.9644,35.0757,34.9644,35.0519,72772.0
2018-02-15 15:50:00,44.09,44.15,44.08,44.14,108058.0,35.0598,35.1075,35.0519,35.0996,108058.0
2018-02-15 15:55:00,44.13,44.2,44.1,44.19,244777.0,35.0916,35.1473,35.0678,35.1393,244777.0
2018-02-16 09:30:00,44.13,44.47,44.09,44.11,132499.0,35.0916,35.362,35.0598,35.0757,132499.0
2018-02-16 09:35:00,44.13,44.25,44.05,44.23,17272.0,35.0916,35.187,35.028,35.1711,17272.0
2018-02-16 09:40:00,44.24,44.38,44.2,44.36,21712.0,35.1791,35.2904,35.1473,35.2745,21712.0
2018-02-16 09:45:00,44.36,44.4,44.22,44.25,19911.0,35.2745,35.3063,35.1632,35.187,19911.0
2018-02-16 09:50:00,44.25,44.34,44.22,44.26,112215.0,35.187,35.2586,35.1632,35.195,112215.0
2018-02-16 09:55:00,44.26,44.35,44.25,44.3,79937.0,35.195,35.2666,35.187,35.2268,79937.0
2018-02-16 10:00:00,44.29,44.29,44.18,44.18,42907.0,35.2189,35.2189,35.1314,35.1314,42907.0
2018-02-16 10:05:00,44.18,44.24,44.14,44.19,22445.0,35.1314,35.1791,35.0996,35.1393,22445.0
2018-02-16 10:10:00,44.18,44.18,44.09,44.1,11975.0,35.1314,35.1314,35.0598,35.0678,11975.0
2018-02-16 10:15:00,44.11,44.17,44.1,44.15,22793.0,35.0757,35.1234,35.0678,35.1075,22793.0
2018-02-16 10:20:00,44.15,44.23,44.15,44.22,13872.0,35.1075,35.1711,35.1075,35.1632,13872.0
2018-02-16 10:25:00,44.21,44.31,44.21,44.24,17131.0,35.1552,35.2348,35.1552,35.1791,17131.0
2018-02-16 10:30:00,44.25,44.27,44.21,44.22,11692.0,35.187,35.203,35.1552,35.1632,11692.0
2018-02-16 10:35:00,44.23,44.37,44.23,44.35,19367.0,35.1711,35.2825,35.1711,35.2666,19367.0
2018-02-16 10:40:00,44.35,44.36,44.28,44.34,16594.0,35.2666,35.2745,35.2109,35.2586,16594.0
2018-02-16 10:45:00,44.34,44.39,44.31,44.36,15855.0,35.2586,35.2984,35.2348,35.2745,15855.0
2018-02-16 10:50:00,44.35,44.37,44.31,44.37,14033.0,35.2666,35.2825,35.2348,35.2825,14033.0
2018-02-16 10:55:00,44.36,44.44,44.33,44.41,21262.0,35.2745,35.3381,35.2507,35.3143,21262.0
2018-02-16 11:00:00,44.41,44.45,44.38,44.4,24809.0,35.3143,35.3461,35.2904,35.3063,24809.0
2018-02-16 11:05:00,44.41,44.43,44.36,44.39,11733.0,35.3143,35.3302,35.2745,35.2984,11733.0
2018-02-16 11:10:00,44.39,44.45,44.38,44.43,16358.0,35.2984,35.3461,35.2904,35.3302,16358.0
2018-02-16 11:15:00,44.42,44.46,44.42,44.46,10370.0,35.3222,35.354,35.3222,35.354,10370.0
2018-02-16 11:20:00,44.46,44.49,44.44,44.45,18531.0,35.354,35.3779,35.3381,35.3461,18531.0
2018-02-16 11:25:00,44.45,44.47,44.44,44.44,9305.0,35.3461,35.362,35.3381,35.3381,9305.0
2018-02-16 11:30:00,44.44,44.52,44.44,44.47,25111.0,35.3381,35.4017,35.3381,35.362,25111.0
2018-02-16 11:35:00,44.47,44.6,44.47,44.55,17247.0,35.362,35.4654,35.362,35.4256,17247.0
2018-02-16 11:40:00,44.55,44.61,44.54,44.59,21081.0,35.4256,35.4733,35.4177,35.4574,21081.0
2018-02-16 11:45:00,44.59,44.6,44.53,44.59,16316.0,35.4574,35.4654,35.4097,35.4574,16316.0
2018-02-16 11:50:00,44.6,44.65,44.6,44.64,32290.0,35.4654,35.5051,35.4654,35.4972,32290.0
2018-02-16 11:55:00,44.63,44.67,44.63,44.66,23697.0,35.4892,35.521,35.4892,35.5131,23697.0
2018-02-16 12:00:00,44.65,44.72,44.65,44.71,40537.0,35.5051,35.5608,35.5051,35.5528,40537.0
2018-02-16 12:05:00,44.7,44.71,44.6,44.62,21388.0,35.5449,35.5528,35.4654,35.4813,21388.0
2018-02-16 12:10:00,44.63,44.71,44.63,44.69,20188.0,35.4892,35.5528,35.4892,35.5369,20188.0
2018-02-16 12:15:00,44.71,44.74,44.71,44.73,13902.0,35.5528,35.5767,35.5528,35.5687,13902.0
2018-02-16 12:20:00,44.72,44.75,44.7,44.74,18721.0,35.5608,35.5846,35.5449,35.5767,18721.0
2018-02-16 12:25:00,44.75,44.8,44.74,44.78,18015.0,35.5846,35.6244,35.5767,35.6085,18015.0
2018-02-16 12:30:00,44.78,44.87,44.77,44.87,28413.0,35.6085,35.6801,35.6005,35.6801,28413.0
2018-02-16 12:35:00,44.86,44.87,44.8,44.8,28319.0,35.6721,35.6801,35.6244,35.6244,28319.0
2018-02-16 12:40:00,44.79,44.81,44.77,44.79,20748.0,35.6164,35.6324,35.6005,35.6164,20748.0
2018-02-16 12:45:00,44.79,44.79,44.73,44.73,14082.0,35.6164,35.6164,35.5687,35.5687,14082.0
2018-02-16 12:50:00,44.74,44.75,44.7,44.73,23291.0,35.5767,35.5846,35.5449,35.5687,23291.0
2018-02-16 12:55:00,44.73,44.8,44.72,44.79,14528.0,35.5687,35.6244,35.5608,35.6164,14528.0
2018-02-16 13:00:00,44.79,44.81,44.77,44.79,18489.0,35.6164,35.6324,35.6005,35.6164,18489.0
2018-02-16 13:05:00,44.78,44.79,44.75,44.77,8163.0,35.6085,35.6164,35.5846,35.6005,8163.0
2018-02-16 13:10:00,44.77,44.78,44.73,44.75,21619.0,35.6005,35.6085,35.5687,35.5846,21619.0
2018-02-16 13:15:00,44.76,44.79,44.73,44.73,11714.0,35.5926,35.6164,35.5687,35.5687,11714.0
2018-02-16 13:20:00,44.72,44.78,44.7,44.77,10575.0,35.5608,35.6085,35.5449,35.6005,10575.0
2018-02-16 13:25:00,44.78,44.79,44.71,44.72,11050.0,35.6085,35.6164,35.5528,35.5608,11050.0
2018-02-16 13:30:00,44.72,44.72,44.66,44.72,13461.0,35.5608,35.5608,35.5131,35.5608,13461.0
2018-02-16 13:35:00,44.72,44.8,44.71,44.74,21104.0,35.5608,35.6244,35.5528,35.5767,21104.0
2018-02-16 13:40:00,44.75,44.82,44.74,44.81,8768.0,35.5846,35.6403,35.5767,35.6324,8768.0
2018-02-16 13:45:00,44.81,44.88,44.81,44.84,13144.0,35.6324,35.688,35.6324,35.6562,13144.0
2018-02-16 13:50:00,44.85,44.87,44.81,44.81,10658.0,35.6642,35.6801,35.6324,35.6324,10658.0
2018-02-16 13:55:00,44.8,44.81,44.76,44.81,17867.0,35.6244,35.6324,35.5926,35.6324,17867.0
2018-02-16 14:00:00,44.81,44.83,44.71,44.71,15204.0,35.6324,35.6483,35.5528,35.5528,15204.0
2018-02-16 14:05:00,44.71,44.76,44.7,44.73,11554.0,35.5528,35.5926,35.5449,35.5687,11554.0
2018-02-16 14:10:00,44.72,44.73,44.66,44.67,12954.0,35.5608,35.5687,35.5131,35.521,12954.0
2018-02-16 14:15:00,44.66,44.67,44.58,44.64,27650.0,35.5131,35.521,35.4495,35.4972,27650.0
2018-02-16 14:20:00,44.64,44.66,44.57,44.61,24963.0,35.4972,35.5131,35.4415,35.4733,24963.0
2018-02-16 14:25:00,44.61,44.72,44.61,44.71,31747.0,35.4733,35.5608,35.4733,35.5528,31747.0
2018-02-16 14:30:00,44.71,44.75,44.69,44.74,18053.0,35.5528,35.5846,35.5369,35.5767,18053.0
2018-02-16 14:35:00,44.75,44.75,44.66,44.66,20972.0,35.5846,35.5846,35.5131,35.5131,20972.0
2018-02-16 14:40:00,44.66,44.67,44.63,44.64,22071.0,35.5131,35.521,35.4892,35.4972,22071.0
2018-02-16 14:45:00,44.65,44.67,44.63,44.66,14928.0,35.5051,35.521,35.4892,35.5131,14928.0
2018-02-16 14:50:00,44.66,44.66,44.6,44.63,18284.0,35.5131,35.5131,35.4654,35.4892,18284.0
2018-02-16 14:55:00,44.63,44.66,44.62,44.66,24138.0,35.4892,35.5131,35.4813,35.5131,24138.0
2018-02-16 15:00:00,44.66,44.73,44.66,44.7,30865.0,35.5131,35.5687,35.5131,35.5449,30865.0
2018-02-16 15:05:00,44.7,44.74,44.7,44.73,29281.0,35.5449,35.5767,35.5449,35.5687,29281.0
2018-02-16 15:10:00,44.74,44.75,44.69,44.7,35410.0,35.5767,35.5846,35.5369,35.5449,35410.0
2018-02-16 15:15:00,44.7,44.74,44.68,44.69,45617.0,35.5449,35.5767,35.529,35.5369,45617.0
2018-02-16 15:20:00,44.69,44.7,44.65,44.69,29342.0,35.5369,35.5449,35.5051,35.5369,29342.0
2018-02-16 15:25:00,44.69,44.7,44.64,44.64,56461.0,35.5369,35.5449,35.4972,35.4972,56461.0
2018-02-16 15:30:00,44.64,44.65,44.58,44.59,39942.0,35.4972,35.5051,35.4495,35.4574,39942.0
2018-02-16 15:35:00,44.59,44.67,44.55,44.67,47113.0,35.4574,35.521,35.4256,35.521,47113.0
2018-02-16 15:40:00,44.67,44.67,44.6,44.6,39267.0,35.521,35.521,35.4654,35.4654,39267.0
2018-02-16 15:45:00,44.61,44.74,44.61,44.71,70579.0,35.4733,35.5767,35.4733,35.5528,70579.0
2018-02-16 15:50:00,44.71,44.76,44.7,44.7,154477.0,35.5528,35.5926,35.5449,35.5449,154477.0
2018-02-16 15:55:00,44.71,44.75,44.67,44.68,240726.0,35.5528,35.5846,35.521,35.529,240726.0
2018-02-20 09:30:00,44.66,44.78,44.59,44.6,33930.0,35.5131,35.6085,35.4574,35.4654,33930.0
2018-02-20 09:35:00,44.58,44.66,44.44,44.46,13694.0,35.4495,35.5131,35.3381,35.354,13694.0
2018-02-20 09:40:00,44.48,44.59,44.47,44.48,38434.0,35.3699,35.4574,35.362,35.3699,38434.0
2018-02-20 09:45:00,44.47,44.61,44.4,44.56,21946.0,35.362,35.4733,35.3063,35.4336,21946.0
2018-02-20 09:50:00,44.57,44.65,44.53,44.55,15700.0,35.4415,35.5051,35.4097,35.4256,15700.0
2018-02-20 09:55:00,44.55,44.58,44.5,44.55,99347.0,35.4256,35.4495,35.3858,35.4256,99347.0
2018-02-20 10:00:00,44.55,44.58,44.43,44.48,92815.0,35.4256,35.4495,35.3302,35.3699,92815.0
2018-02-20 10:05:00,44.49,44.53,44.32,44.34,55182.0,35.3779,35.4097,35.2427,35.2586,55182.0
2018-02-20 10:10:00,44.34,44.35,44.2,44.27,27628.0,35.2586,35.2666,35.1473,35.203,27628.0
2018-02-20 10:15:00,44.27,44.27,44.19,44.25,15318.0,35.203,35.203,35.1393,35.187,15318.0
2018-02-20 10:20:00,44.24,44.24,44.03,44.03,31617.0,35.1791,35.1791,35.0121,35.0121,31617.0
2018-02-20 10:25:00,44.03,44.08,43.98,44.01,19931.0,35.0121,35.0519,34.9723,34.9962,19931.0
2018-02-20 10:30:00,44.0,44.06,43.96,44.06,17223.0,34.9883,35.036,34.9564,35.036,17223.0
2018-02-20 10:35:00,44.06,44.12,44.03,44.1,18854.0,35.036,35.0837,35.0121,35.0678,18854.0
2018-02-20 10:40:00,44.11,44.17,44.08,44.12,26824.0,35.0757,35.1234,35.0519,35.0837,26824.0
2018-02-20 10:45:00,44.11,44.11,44.03,44.08,20398.0,35.0757,35.0757,35.0121,35.0519,20398.0
2018-02-20 10:50:00,44.09,44.11,44.0,44.02,22293.0,35.0598,35.0757,34.9883,35.0042,22293.0
2018-02-20 10:55:00,44.02,44.02,43.93,43.93,11905.0,35.0042,35.0042,34.9326,34.9326,11905.0
2018-02-20 11:00:00,43.93,43.99,43.89,43.97,22909.0,34.9326,34.9803,34.9008,34.9644,22909.0
2018-02-20 11:05:00,43.95,44.0,43.94,43.97,46259.0,34.9485,34.9883,34.9405,34.9644,46259.0
2018-02-20 11:10:00,43.97,43.98,43.92,43.93,58492.0,34.9644,34.9723,34.9246,34.9326,58492.0
2018-02-20 11:15:00,43.94,43.95,43.89,43.9,54499.0,34.9405,34.9485,34.9008,34.9087,54499.0
2018-02-20 11:20:00,43.9,43.92,43.85,43.92,42518.0,34.9087,34.9246,34.869,34.9246,42518.0
2018-02-20 11:25:00,43.92,43.98,43.86,43.97,58004.0,34.9246,34.9723,34.8769,34.9644,58004.0
2018-02-20 11:30:00,43.97,44.03,43.96,43.99,11833.0,34.9644,35.0121,34.9564,34.9803,11833.0
2018-02-20 11:35:00,43.98,43.98,43.93,43.95,27581.0,34.9723,34.9723,34.9326,34.9485,27581.0
2018-02-20 11:40:00,43.95,43.99,43.95,43.98,17665.0,34.9485,34.9803,34.9485,34.9723,17665.0
2018-02-20 11:45:00,43.98,44.03,43.95,44.0,16304.0,34.9723,35.0121,34.9485,34.9883,16304.0
2018-02-20 11:50:00,43.98,43.99,43.94,43.98,15246.0,34.9723,34.9803,34.9405,34.9723,15246.0
2018-02-20 11:55:00,43.98,44.01,43.96,44.0,11197.0,34.9723,34.9962,34.9564,34.9883,11197.0
2018-02-20 12:00:00,44.01,44.03,43.96,44.0,8830.0,34.9962,35.0121,34.9564,34.9883,8830.0
2018-02-20 12:05:00,44.01,44.06,44.0,44.06,7414.0,34.9962,35.036,34.9883,35.036,7414.0
2018-02-20 12:10:00,44.07,44.09,44.03,44.04,6314.0,35.0439,35.0598,35.0121,35.0201,6314.0
2018-02-20 12:15:00,44.03,44.03,44.0,44.02,7622.0,35.0121,35.0121,34.9883,35.0042,7622.0
2018-02-20 12:20:00,44.02,44.08,44.0,44.07,10220.0,35.0042,35.0519,34.9883,35.0439,10220.0
2018-02-20 12:25:00,44.07,44.12,44.05,44.12,7283.0,35.0439,35.0837,35.028,35.0837,7283.0
2018-02-20 12:30:00,44.11,44.17,44.1,44.12,8079.0,35.0757,35.1234,35.0678,35.0837,8079.0
2018-02-20 12:35:00,44.11,44.12,44.09,44.12,4900.0,35.0757,35.0837,35.0598,35.0837,4900.0
2018-02-20 12:40:00,44.12,44.15,44.11,44.13,10809.0,35.0837,35.1075,35.0757,35.0916,10809.0
2018-02-20 12:45:00,44.13,44.16,44.13,44.15,7988.0,35.0916,35.1155,35.0916,35.1075,7988.0
2018-02-20 12:50:00,44.15,44.17,44.13,44.16,10361.0,35.1075,35.1234,35.0916,35.1155,10361.0
2018-02-20 12:55:00,44.16,44.2,44.15,44.17,8391.0,35.1155,35.1473,35.1075,35.1234,8391.0
2018-02-20 13:00:00,44.16,44.16,44.13,44.14,7640.0,35.1155,35.1155,35.0916,35.0996,7640.0
2018-02-20 13:05:00,44.14,44.15,44.1,44.13,9649.0,35.0996,35.1075,35.0678,35.0916,9649.0
2018-02-20 13:10:00,44.13,44.16,44.11,44.16,6125.0,35.0916,35.1155,35.0757,35.1155,6125.0
2018-02-20 13:15:00,44.16,44.18,44.13,44.14,8150.0,35.1155,35.1314,35.0916,35.0996,8150.0
2018-02-20 13:20:00,44.13,44.14,44.11,44.14,6071.0,35.0916,35.0996,35.0757,35.0996,6071.0
2018-02-20 13:25:00,44.13,44.13,44.08,44.11,9814.0,35.0916,35.0916,35.0519,35.0757,9814.0
2018-02-20 13:30:00,44.11,44.17,44.1,44.15,23775.0,35.0757,35.1234,35.0678,35.1075,23775.0
2018-02-20 13:35:00,44.15,44.15,44.06,44.07,15696.0,35.1075,35.1075,35.036,35.0439,15696.0
2018-02-20 13:40:00,44.08,44.11,44.04,44.04,11029.0,35.0519,35.0757,35.0201,35.0201,11029.0
2018-02-20 13:45:00,44.04,44.12,44.04,44.11,17248.0,35.0201,35.0837,35.0201,35.0757,17248.0
2018-02-20 13:50:00,44.11,44.16,44.09,44.15,22168.0,35.0757,35.1155,35.0598,35.1075,22168.0
2018-02-20 13:55:00,44.14,44.15,44.09,44.12,24215.0,35.0996,35.1075,35.0598,35.0837,24215.0
2018-02-20 14:00:00,44.11,44.14,44.1,44.1,25350.0,35.0757,35.0996,35.0678,35.0678,25350.0
2018-02-20 14:05:00,44.1,44.11,44.08,44.11,22691.0,35.0678,35.0757,35.0519,35.0757,22691.0
2018-02-20 14:10:00,44.12,44.17,44.1,44.17,25362.0,35.0837,35.1234,35.0678,35.1234,25362.0
2018-02-20 14:15:00,44.17,44.17,44.14,44.14,27849.0,35.1234,35.1234,35.0996,35.0996,27849.0
2018-02-20 14:20:00,44.14,44.18,44.14,44.18,47789.0,35.0996,35.1314,35.0996,35.1314,47789.0
2018-02-20 14:25:00,44.17,44.25,44.17,44.23,88676.0,35.1234,35.187,35.1234,35.1711,88676.0
2018-02-20 14:30:00,44.23,44.29,44.22,44.28,48443.0,35.1711,35.2189,35.1632,35.2109,48443.0
2018-02-20 14:35:00,44.29,44.31,44.27,44.3,28764.0,35.2189,35.2348,35.203,35.2268,28764.0
2018-02-20 14:40:00,44.3,44.3,44.24,44.25,21219.0,35.2268,35.2268,35.1791,35.187,21219.0
2018-02-20 14:45:00,44.25,44.27,44.23,44.26,19776.0,35.187,35.203,35.1711,35.195,19776.0
2018-02-20 14:50:00,44.26,44.28,44.22,44.22,18395.0,35.195,35.2109,35.1632,35.1632,18395.0
2018-02-20 14:55:00,44.22,44.27,44.21,44.21,26520.0,35.1632,35.203,35.1552,35.1552,26520.0
2018-02-20 15:00:00,44.22,44.22,44.18,44.22,17663.0,35.1632,35.1632,35.1314,35.1632,17663.0
2018-02-20 15:05:00,44.22,44.23,44.13,44.14,29124.0,35.1632,35.1711,35.0916,35.0996,29124.0
2018-02-20 15:10:00,44.15,44.17,44.09,44.1,81455.0,35.1075,35.1234,35.0598,35.0678,81455.0
2018-02-20 15:15:00,44.11,44.13,44.08,44.08,22610.0,35.0757,35.0916,35.0519,35.0519,22610.0
2018-02-20 15:20:00,44.08,44.09,44.01,44.05,43317.0,35.0519,35.0598,34.9962,35.028,43317.0
2018-02-20 15:25:00,44.05,44.08,44.0,44.08,20109.0,35.028,35.0519,34.9883,35.0519,20109.0
2018-02-20 15:30:00,44.08,44.11,44.04,44.06,24254.0,35.0519,35.0757,35.0201,35.036,24254.0
2018-02-20 15:35:00,44.06,44.13,44.05,44.06,34435.0,35.036,35.0916,35.028,35.036,34435.0
2018-02-20 15:40:00,44.05,44.05,44.0,44.01,48356.0,35.028,35.028,34.9883,34.9962,48356.0
2018-02-20 15:45:00,44.02,44.11,44.01,44.11,63865.0,35.0042,35.0757,34.9962,35.0757,63865.0
2018-02-20 15:50:00,44.11,44.14,44.05,44.13,90028.0,35.0757,35.0996,35.028,35.0916,90028.0
2018-02-20 15:55:00,44.13,44.19,44.12,44.12,364409.0,35.0916,35.1393,35.0837,35.0837,364409.0
2018-02-21 09:30:00,44.02,44.17,43.88,44.06,51579.0,35.0042,35.1234,34.8928,35.036,51579.0
2018-02-21 09:35:00,44.07,44.25,44.03,44.24,35865.0,35.0439,35.187,35.0121,35.1791,35865.0
2018-02-21 09:40:00,44.28,44.55,44.28,44.53,88738.0,35.2109,35.4256,35.2109,35.4097,88738.0
2018-02-21 09:45:00,44.54,44.58,44.47,44.5,96052.0,35.4177,35.4495,35.362,35.3858,96052.0
2018-02-21 09:50:00,44.52,44.59,44.5,44.53,102118.0,35.4017,35.4574,35.3858,35.4097,102118.0
2018-02-21 09:55:00,44.53,44.56,44.5,44.5,39269.0,35.4097,35.4336,35.3858,35.3858,39269.0
2018-02-21 10:00:00,44.51,44.55,44.47,44.48,65027.0,35.3938,35.4256,35.362,35.3699,65027.0
2018-02-21 10:05:00,44.48,44.49,44.35,44.38,49722.0,35.3699,35.3779,35.2666,35.2904,49722.0
2018-02-21 10:10:00,44.38,44.4,44.28,44.36,29721.0,35.2904,35.3063,35.2109,35.2745,29721.0
2018-02-21 10:15:00,44.36,44.4,44.35,44.38,26701.0,35.2745,35.3063,35.2666,35.2904,26701.0
2018-02-21 10:20:00,44.38,44.5,44.38,44.47,95333.0,35.2904,35.3858,35.2904,35.362,95333.0
2018-02-21 10:25:00,44.47,44.51,44.44,44.44,34130.0,35.362,35.3938,35.3381,35.3381,34130.0
2018-02-21 10:30:00,44.43,44.48,44.41,44.46,23961.0,35.3302,35.3699,35.3143,35.354,23961.0
2018-02-21 10:35:00,44.46,44.48,44.35,44.38,27620.0,35.354,35.3699,35.2666,35.2904,27620.0
2018-02-21 10:40:00,44.38,44.41,44.32,44.41,19881.0,35.2904,35.3143,35.2427,35.3143,19881.0
2018-02-21 10:45:00,44.41,44.43,44.36,44.39,24076.0,35.3143,35.3302,35.2745,35.2984,24076.0
2018-02-21 10:50:00,44.39,44.4,44.35,44.38,49662.0,35.2984,35.3063,35.2666,35.2904,49662.0
2018-02-21 10:55:00,44.38,44.46,44.37,44.46,35285.0,35.2904,35.354,35.2825,35.354,35285.0
2018-02-21 11:00:00,44.45,44.49,44.44,44.45,28399.0,35.3461,35.3779,35.3381,35.3461,28399.0
2018-02-21 11:05:00,44.45,44.5,44.4,44.43,23325.0,35.3461,35.3858,35.3063,35.3302,23325.0
2018-02-21 11:10:00,44.42,44.45,44.39,44.43,37033.0,35.3222,35.3461,35.2984,35.3302,37033.0
2018-02-21 11:15:00,44.43,44.46,44.4,44.46,21389.0,35.3302,35.354,35.3063,35.354,21389.0
2018-02-21 11:20:00,44.45,44.47,44.4,44.42,32057.0,35.3461,35.362,35.3063,35.3222,32057.0
2018-02-21 11:25:00,44.41,44.43,44.36,44.36,24027.0,35.3143,35.3302,35.2745,35.2745,24027.0
2018-02-21 11:30:00,44.36,44.39,44.32,44.38,31122.0,35.2745,35.2984,35.2427,35.2904,31122.0
2018-02-21 11:35:00,44.38,44.44,44.38,44.43,17391.0,35.2904,35.3381,35.2904,35.3302,17391.0
2018-02-21 11:40:00,44.43,44.43,44.33,44.33,11265.0,35.3302,35.3302,35.2507,35.2507,11265.0
2018-02-21 11:45:00,44.32,44.32,44.22,44.22,17774.0,35.2427,35.2427,35.1632,35.1632,17774.0
2018-02-21 11:50:00,44.22,44.34,44.21,44.33,15085.0,35.1632,35.2586,35.1552,35.2507,15085.0
2018-02-21 11:55:00,44.33,44.34,44.28,44.3,17727.0,35.2507,35.2586,35.2109,35.2268,17727.0
2018-02-21 12:00:00,44.29,44.32,44.27,44.3,15628.0,35.2189,35.2427,35.203,35.2268,15628.0
2018-02-21 12:05:00,44.3,44.34,44.24,44.27,27319.0,35.2268,35.2586,35.1791,35.203,27319.0
2018-02-21 12:10:00,44.27,44.29,44.22,44.23,12089.0,35.203,35.2189,35.1632,35.1711,12089.0
2018-02-21 12:15:00,44.23,44.29,44.22,44.29,76100.0,35.1711,35.2189,35.1632,35.2189,76100.0
2018-02-21 12:20:00,44.28,44.29,44.25,44.28,18676.0,35.2109,35.2189,35.187,35.2109,18676.0
2018-02-21 12:25:00,44.29,44.33,44.27,44.32,15775.0,35.2189,35.2507,35.203,35.2427,15775.0
2018-02-21 12:30:00,44.33,44.34,44.3,44.31,9500.0,35.2507,35.2586,35.2268,35.2348,9500.0
2018-02-21 12:35:00,44.3,44.36,44.3,44.35,86840.0,35.2268,35.2745,35.2268,35.2666,86840.0
2018-02-21 12:40:00,44.35,44.38,44.35,44.38,11102.0,35.2666,35.2904,35.2666,35.2904,11102.0
2018-02-21 12:45:00,44.38,44.43,44.38,44.43,18652.0,35.2904,35.3302,35.2904,35.3302,18652.0
2018-02-21 12:50:00,44.43,44.45,44.39,44.41,31407.0,35.3302,35.3461,35.2984,35.3143,31407.0
2018-02-21 12:55:00,44.41,44.41,44.37,44.37,24111.0,35.3143,35.3143,35.2825,35.2825,24111.0
2018-02-21 13:00:00,44.38,44.41,44.36,44.38,14732.0,35.2904,35.3143,35.2745,35.2904,14732.0
2018-02-21 13:05:00,44.39,44.46,44.39,44.44,37746.0,35.2984,35.354,35.2984,35.3381,37746.0
2018-02-21 13:10:00,44.44,44.45,44.41,44.42,19162.0,35.3381,35.3461,35.3143,35.3222,19162.0
2018-02-21 13:15:00,44.43,44.45,44.38,44.39,18571.0,35.3302,35.3461,35.2904,35.2984,18571.0
2018-02-21 13:20:00,44.38,44.38,44.3,44.31,45702.0,35.2904,35.2904,35.2268,35.2348,45702.0
2018-02-21 13:25:00,44.3,44.34,44.28,44.3,11774.0,35.2268,35.2586,35.2109,35.2268,11774.0
2018-02-21 13:30:00,44.3,44.32,44.24,44.24,18367.0,35.2268,35.2427,35.1791,35.1791,18367.0
2018-02-21 13:35:00,44.25,44.25,44.19,44.19,15707.0,35.187,35.187,35.1393,35.1393,15707.0
2018-02-21 13:40:00,44.2,44.23,44.19,44.19,13738.0,35.1473,35.1711,35.1393,35.1393,13738.0
2018-02-21 13:45:00,44.19,44.24,44.18,44.23,12859.0,35.1393,35.1791,35.1314,35.1711,12859.0
2018-02-21 13:50:00,44.23,44.26,44.23,44.25,12805.0,35.1711,35.195,35.1711,35.187,12805.0
2018-02-21 13:55:00,44.25,44.27,44.2,44.21,17414.0,35.187,35.203,35.1473,35.1552,17414.0
2018-02-21 14:00:00,44.21,44.38,44.19,44.31,60095.0,35.1552,35.2904,35.1393,35.2348,60095.0
2018-02-21 14:05:00,44.29,44.43,44.28,44.35,35081.0,35.2189,35.3302,35.2109,35.2666,35081.0
2018-02-21 14:10:00,44.35,44.41,44.33,44.33,13907.0,35.2666,35.3143,35.2507,35.2507,13907.0
2018-02-21 14:15:00,44.34,44.4,44.34,44.38,18699.0,35.2586,35.3063,35.2586,35.2904,18699.0
2018-02-21 14:20:00,44.39,44.4,44.35,44.39,25673.0,35.2984,35.3063,35.2666,35.2984,25673.0
2018-02-21 14:25:00,44.39,44.42,44.36,44.37,45035.0,35.2984,35.3222,35.2745,35.2825,45035.0
2018-02-21 14:30:00,44.37,44.39,44.28,44.29,38188.0,35.2825,35.2984,35.2109,35.2189,38188.0
2018-02-21 14:35:00,44.29,44.31,44.27,44.29,45567.0,35.2189,35.2348,35.203,35.2189,45567.0
2018-02-21 14:40:00,44.29,44.33,44.28,44.33,48162.0,35.2189,35.2507,35.2109,35.2507,48162.0
2018-02-21 14:45:00,44.32,44.33,44.18,44.19,69377.0,35.2427,35.2507,35.1314,35.1393,69377.0
2018-02-21 14:50:00,44.18,44.26,44.17,44.26,63023.0,35.1314,35.195,35.1234,35.195,63023.0
2018-02-21 14:55:00,44.25,44.27,44.21,44.24,42223.0,35.187,35.203,35.1552,35.1791,42223.0
2018-02-21 15:00:00,44.24,44.24,44.01,44.02,75154.0,35.1791,35.1791,34.9962,35.0042,75154.0
2018-02-21 15:05:00,44.01,44.03,43.92,43.95,52590.0,34.9962,35.0121,34.9246,34.9485,52590.0
2018-02-21 15:10:00,43.95,43.95,43.86,43.94,44421.0,34.9485,34.9485,34.8769,34.9405,44421.0
2018-02-21 15:15:00,43.95,44.05,43.94,44.02,86476.0,34.9485,35.028,34.9405,35.0042,86476.0
2018-02-21 15:20:00,44.03,44.07,43.95,43.99,82234.0,35.0121,35.0439,34.9485,34.9803,82234.0
2018-02-21 15:25:00,43.99,44.04,43.96,44.0,96823.0,34.9803,35.0201,34.9564,34.9883,96823.0
2018-02-21 15:30:00,43.99,44.11,43.98,43.99,96062.0,34.9803,35.0757,34.9723,34.9803,96062.0
2018-02-21 15:35:00,43.99,44.01,43.91,43.91,159276.0,34.9803,34.9962,34.9167,34.9167,159276.0
2018-02-21 15:40:00,43.91,43.94,43.87,43.88,154493.0,34.9167,34.9405,34.8849,34.8928,154493.0
2018-02-21 15:45:00,43.89,44.01,43.87,43.89,118633.0,34.9008,34.9962,34.8849,34.9008,118633.0
2018-02-21 15:50:00,43.89,43.89,43.74,43.85,147198.0,34.9008,34.9008,34.7815,34.869,147198.0
2018-02-21 15:55:00,43.85,43.86,43.7,43.71,353280.0,34.869,34.8769,34.7497,34.7576,353280.0
2018-02-22 09:30:00,43.73,43.97,43.57,43.71,50330.0,34.7736,34.9644,34.6463,34.7576,50330.0
2018-02-22 09:35:00,43.69,43.92,43.69,43.89,17525.0,34.7417,34.9246,34.7417,34.9008,17525.0
2018-02-22 09:40:00,43.9,43.94,43.84,43.86,44908.0,34.9087,34.9405,34.861,34.8769,44908.0
2018-02-22 09:45:00,43.86,43.86,43.72,43.78,31640.0,34.8769,34.8769,34.7656,34.8133,31640.0
2018-02-22 09:50:00,43.79,43.82,43.71,43.71,26174.0,34.8213,34.8451,34.7576,34.7576,26174.0
2018-02-22 09:55:00,43.73,43.86,43.71,43.84,35265.0,34.7736,34.8769,34.7576,34.861,35265.0
2018-02-22 10:00:00,43.84,43.95,43.79,43.95,59409.0,34.861,34.9485,34.8213,34.9485,59409.0
2018-02-22 10:05:00,43.94,44.0,43.92,43.97,20733.0,34.9405,34.9883,34.9246,34.9644,20733.0
2018-02-22 10:10:00,43.97,43.97,43.86,43.92,21847.0,34.9644,34.9644,34.8769,34.9246,21847.0
2018-02-22 10:15:00,43.93,43.94,43.87,43.93,22086.0,34.9326,34.9405,34.8849,34.9326,22086.0
2018-02-22 10:20:00,43.93,43.93,43.87,43.89,23492.0,34.9326,34.9326,34.8849,34.9008,23492.0
2018-02-22 10:25:00,43.9,43.93,43.88,43.91,13600.0,34.9087,34.9326,34.8928,34.9167,13600.0
2018-02-22 10:30:00,43.91,43.94,43.88,43.89,18649.0,34.9167,34.9405,34.8928,34.9008,18649.0
2018-02-22 10:35:00,43.89,43.92,43.87,43.91,20357.0,34.9008,34.9246,34.8849,34.9167,20357.0
2018-02-22 10:40:00,43.92,43.92,43.81,43.82,15804.0,34.9246,34.9246,34.8372,34.8451,15804.0
2018-02-22 10:45:00,43.82,43.96,43.8,43.93,30510.0,34.8451,34.9564,34.8292,34.9326,30510.0
2018-02-22 10:50:00,43.93,44.03,43.92,44.01,41944.0,34.9326,35.0121,34.9246,34.9962,41944.0
2018-02-22 10:55:00,44.0,44.02,43.97,43.98,18038.0,34.9883,35.0042,34.9644,34.9723,18038.0
2018-02-22 11:00:00,43.98,43.98,43.86,43.87,23285.0,34.9723,34.9723,34.8769,34.8849,23285.0
2018-02-22 11:05:00,43.88,43.93,43.86,43.88,35700.0,34.8928,34.9326,34.8769,34.8928,35700.0
2018-02-22 11:10:00,43.87,43.98,43.81,43.98,85396.0,34.8849,34.9723,34.8372,34.9723,85396.0
2018-02-22 11:15:00,43.98,44.06,43.94,44.04,46357.0,34.9723,35.036,34.9405,35.0201,46357.0
2018-02-22 11:20:00,44.05,44.05,43.92,43.94,22828.0,35.028,35.028,34.9246,34.9405,22828.0
2018-02-22 11:25:00,43.94,43.95,43.89,43.89,15396.0,34.9405,34.9485,34.9008,34.9008,15396.0
2018-02-22 11:30:00,43.9,43.92,43.88,43.88,18588.0,34.9087,34.9246,34.8928,34.8928,18588.0
2018-02-22 11:35:00,43.89,43.96,43.88,43.95,22218.0,34.9008,34.9564,34.8928,34.9485,22218.0
2018-02-22 11:40:00,43.95,43.96,43.89,43.9,18596.0,34.9485,34.9564,34.9008,34.9087,18596.0
2018-02-22 11:45:00,43.9,43.9,43.85,43.86,13505.0,34.9087,34.9087,34.869,34.8769,13505.0
2018-02-22 11:50:00,43.86,43.9,43.84,43.87,17624.0,34.8769,34.9087,34.861,34.8849,17624.0
2018-02-22 11:55:00,43.87,43.96,43.85,43.96,25012.0,34.8849,34.9564,34.869,34.9564,25012.0
2018-02-22 12:00:00,43.96,43.98,43.91,43.97,19429.0,34.9564,34.9723,34.9167,34.9644,19429.0
2018-02-22 12:05:00,43.97,43.97,43.92,43.92,12800.0,34.9644,34.9644,34.9246,34.9246,12800.0
2018-02-22 12:10:00,43.92,43.94,43.9,43.94,18899.0,34.9246,34.9405,34.9087,34.9405,18899.0
2018-02-22 12:15:00,43.94,43.99,43.94,43.97,17300.0,34.9405,34.9803,34.9405,34.9644,17300.0
2018-02-22 12:20:00,43.98,44.01,43.94,43.95,12175.0,34.9723,34.9962,34.9405,34.9485,12175.0
2018-02-22 12:25:00,43.95,43.97,43.9,43.94,11527.0,34.9485,34.9644,34.9087,34.9405,11527.0
2018-02-22 12:30:00,43.94,44.0,43.92,43.97,13738.0,34.9405,34.9883,34.9246,34.9644,13738.0
2018-02-22 12:35:00,43.98,44.06,43.98,44.05,14809.0,34.9723,35.036,34.9723,35.028,14809.0
2018-02-22 12:40:00,44.06,44.09,44.04,44.04,16365.0,35.036,35.0598,35.0201,35.0201,16365.0
2018-02-22 12:45:00,44.03,44.08,44.02,44.03,23416.0,35.0121,35.0519,35.0042,35.0121,23416.0
2018-02-22 12:50:00,44.03,44.05,43.99,44.05,20174.0,35.0121,35.028,34.9803,35.028,20174.0
2018-02-22 12:55:00,44.05,44.06,44.01,44.03,17628.0,35.028,35.036,34.9962,35.0121,17628.0
2018-02-22 13:00:00,44.04,44.07,44.02,44.02,10393.0,35.0201,35.0439,35.0042,35.0042,10393.0
2018-02-22 13:05:00,44.01,44.08,43.99,44.06,14577.0,34.9962,35.0519,34.9803,35.036,14577.0
2018-02-22 13:10:00,44.05,44.07,44.02,44.03,13917.0,35.028,35.0439,35.0042,35.0121,13917.0
2018-02-22 13:15:00,44.03,44.04,43.95,43.95,19924.0,35.0121,35.0201,34.9485,34.9485,19924.0
2018-02-22 13:20:00,43.96,43.98,43.93,43.96,14900.0,34.9564,34.9723,34.9326,34.9564,14900.0
2018-02-22 13:25:00,43.96,44.03,43.96,43.98,15709.0,34.9564,35.0121,34.9564,34.9723,15709.0
2018-02-22 13:30:00,43.98,43.99,43.91,43.91,18916.0,34.9723,34.9803,34.9167,34.9167,18916.0
2018-02-22 13:35:00,43.92,43.97,43.91,43.96,14826.0,34.9246,34.9644,34.9167,34.9564,14826.0
2018-02-22 13:40:00,43.95,43.97,43.91,43.97,23541.0,34.9485,34.9644,34.9167,34.9644,23541.0
2018-02-22 13:45:00,43.96,43.96,43.9,43.91,19919.0,34.9564,34.9564,34.9087,34.9167,19919.0
2018-02-22 13:50:00,43.91,43.98,43.9,43.97,15243.0,34.9167,34.9723,34.9087,34.9644,15243.0
2018-02-22 13:55:00,43.97,43.98,43.88,43.9,28369.0,34.9644,34.9723,34.8928,34.9087,28369.0
2018-02-22 14:00:00,43.9,43.93,43.89,43.91,22286.0,34.9087,34.9326,34.9008,34.9167,22286.0
2018-02-22 14:05:00,43.91,43.92,43.86,43.86,23165.0,34.9167,34.9246,34.8769,34.8769,23165.0
2018-02-22 14:10:00,43.86,43.94,43.86,43.94,19500.0,34.8769,34.9405,34.8769,34.9405,19500.0
2018-02-22 14:15:00,43.94,43.94,43.88,43.9,18410.0,34.9405,34.9405,34.8928,34.9087,18410.0
2018-02-22 14:20:00,43.91,43.91,43.85,43.87,17313.0,34.9167,34.9167,34.869,34.8849,17313.0
2018-02-22 14:25:00,43.87,43.94,43.87,43.94,23322.0,34.8849,34.9405,34.8849,34.9405,23322.0
2018-02-22 14:30:00,43.93,43.95,43.89,43.89,25796.0,34.9326,34.9485,34.9008,34.9008,25796.0
2018-02-22 14:35:00,43.89,43.9,43.86,43.88,19337.0,34.9008,34.9087,34.8769,34.8928,19337.0
2018-02-22 14:40:00,43.88,43.89,43.85,43.86,29228.0,34.8928,34.9008,34.869,34.8769,29228.0
2018-02-22 14:45:00,43.86,43.86,43.84,43.85,22458.0,34.8769,34.8769,34.861,34.869,22458.0
2018-02-22 14:50:00,43.86,43.86,43.79,43.79,30136.0,34.8769,34.8769,34.8213,34.8213,30136.0
2018-02-22 14:55:00,43.8,43.8,43.71,43.73,43771.0,34.8292,34.8292,34.7576,34.7736,43771.0
2018-02-22 15:00:00,43.73,43.75,43.72,43.73,60083.0,34.7736,34.7895,34.7656,34.7736,60083.0
2018-02-22 15:05:00,43.73,43.76,43.73,43.74,53991.0,34.7736,34.7974,34.7736,34.7815,53991.0
2018-02-22 15:10:00,43.75,43.75,43.7,43.75,38770.0,34.7895,34.7895,34.7497,34.7895,38770.0
2018-02-22 15:15:00,43.75,43.78,43.71,43.73,33781.0,34.7895,34.8133,34.7576,34.7736,33781.0
2018-02-22 15:20:00,43.73,43.76,43.73,43.73,24624.0,34.7736,34.7974,34.7736,34.7736,24624.0
2018-02-22 15:25:00,43.74,43.78,43.7,43.72,48801.0,34.7815,34.8133,34.7497,34.7656,48801.0
2018-02-22 15:30:00,43.71,43.72,43.66,43.68,46690.0,34.7576,34.7656,34.7179,34.7338,46690.0
2018-02-22 15:35:00,43.68,43.68,43.64,43.68,45306.0,34.7338,34.7338,34.702,34.7338,45306.0
2018-02-22 15:40:00,43.68,43.74,43.65,43.66,62973.0,34.7338,34.7815,34.7099,34.7179,62973.0
2018-02-22 15:45:00,43.65,43.66,43.52,43.56,88388.0,34.7099,34.7179,34.6066,34.6384,88388.0
2018-02-22 15:50:00,43.57,43.7,43.5,43.63,114526.0,34.6463,34.7497,34.5907,34.694,114526.0
2018-02-22 15:55:00,43.63,43.65,43.56,43.62,246158.0,34.694,34.7099,34.6384,34.6861,246158.0
2018-02-23 09:30:00,43.64,43.87,43.64,43.68,57705.0,34.702,34.8849,34.702,34.7338,57705.0
2018-02-23 09:35:00,43.7,43.82,43.69,43.76,22690.0,34.7497,34.8451,34.7417,34.7974,22690.0
2018-02-23 09:40:00,43.74,43.82,43.69,43.7,21008.0,34.7815,34.8451,34.7417,34.7497,21008.0
2018-02-23 09:45:00,43.69,43.86,43.68,43.86,22195.0,34.7417,34.8769,34.7338,34.8769,22195.0
2018-02-23 09:50:00,43.86,43.92,43.83,43.87,14583.0,34.8769,34.9246,34.8531,34.8849,14583.0
2018-02-23 09:55:00,43.88,43.94,43.87,43.91,13991.0,34.8928,34.9405,34.8849,34.9167,13991.0
2018-02-23 10:00:00,43.91,43.96,43.89,43.95,21049.0,34.9167,34.9564,34.9008,34.9485,21049.0
2018-02-23 10:05:00,43.95,44.05,43.93,44.0,24435.0,34.9485,35.028,34.9326,34.9883,24435.0
2018-02-23 10:10:00,44.0,44.01,43.94,44.01,18036.0,34.9883,34.9962,34.9405,34.9962,18036.0
2018-02-23 10:15:00,44.02,44.06,43.93,43.97,26241.0,35.0042,35.036,34.9326,34.9644,26241.0
2018-02-23 10:20:00,43.97,44.02,43.94,44.02,19877.0,34.9644,35.0042,34.9405,35.0042,19877.0
2018-02-23 10:25:00,44.02,44.13,44.0,44.07,22409.0,35.0042,35.0916,34.9883,35.0439,22409.0
2018-02-23 10:30:00,44.06,44.16,44.05,44.13,23249.0,35.036,35.1155,35.028,35.0916,23249.0
2018-02-23 10:35:00,44.13,44.14,44.09,44.11,21978.0,35.0916,35.0996,35.0598,35.0757,21978.0
2018-02-23 10:40:00,44.12,44.18,44.12,44.15,36371.0,35.0837,35.1314,35.0837,35.1075,36371.0
2018-02-23 10:45:00,44.16,44.21,44.16,44.19,16311.0,35.1155,35.1552,35.1155,35.1393,16311.0
2018-02-23 10:50:00,44.18,44.26,44.16,44.24,13014.0,35.1314,35.195,35.1155,35.1791,13014.0
2018-02-23 10:55:00,44.23,44.3,44.22,44.26,13983.0,35.1711,35.2268,35.1632,35.195,13983.0
2018-02-23 11:00:00,44.26,44.37,44.26,44.37,28680.0,35.195,35.2825,35.195,35.2825,28680.0
2018-02-23 11:05:00,44.38,44.38,44.3,44.3,16190.0,35.2904,35.2904,35.2268,35.2268,16190.0
2018-02-23 11:10:00,44.3,44.32,44.28,44.3,23686.0,35.2268,35.2427,35.2109,35.2268,23686.0
2018-02-23 11:15:00,44.29,44.35,44.26,44.31,28466.0,35.2189,35.2666,35.195,35.2348,28466.0
2018-02-23 11:20:00,44.3,44.37,44.3,44.35,29483.0,35.2268,35.2825,35.2268,35.2666,29483.0
2018-02-23 11:25:00,44.36,44.49,44.36,44.49,22992.0,35.2745,35.3779,35.2745,35.3779,22992.0
2018-02-23 11:30:00,44.49,44.52,44.46,44.48,47884.0,35.3779,35.4017,35.354,35.3699,47884.0
2018-02-23 11:35:00,44.49,44.53,44.48,44.51,27976.0,35.3779,35.4097,35.3699,35.3938,27976.0
2018-02-23 11:40:00,44.51,44.54,44.49,44.52,23768.0,35.3938,35.4177,35.3779,35.4017,23768.0
2018-02-23 11:45:00,44.52,44.52,44.45,44.47,19375.0,35.4017,35.4017,35.3461,35.362,19375.0
2018-02-23 11:50:00,44.48,44.54,44.48,44.52,26869.0,35.3699,35.4177,35.3699,35.4017,26869.0
2018-02-23 11:55:00,44.52,44.69,44.51,44.66,53295.0,35.4017,35.5369,35.3938,35.5131,53295.0
2018-02-23 12:00:00,44.66,44.66,44.58,44.59,16756.0,35.5131,35.5131,35.4495,35.4574,16756.0
2018-02-23 12:05:00,44.59,44.59,44.46,44.47,18746.0,35.4574,35.4574,35.354,35.362,18746.0
2018-02-23 12:10:00,44.48,44.51,44.47,44.5,13360.0,35.3699,35.3938,35.362,35.3858,13360.0
2018-02-23 12:15:00,44.5,44.57,44.5,44.56,20338.0,35.3858,35.4415,35.3858,35.4336,20338.0
2018-02-23 12:20:00,44.55,44.58,44.54,44.57,12282.0,35.4256,35.4495,35.4177,35.4415,12282.0
2018-02-23 12:25:00,44.56,44.57,44.51,44.51,38388.0,35.4336,35.4415,35.3938,35.3938,38388.0
2018-02-23 12:30:00,44.51,44.52,44.47,44.48,16348.0,35.3938,35.4017,35.362,35.3699,16348.0
2018-02-23 12:35:00,44.48,44.56,44.48,44.56,15829.0,35.3699,35.4336,35.3699,35.4336,15829.0
2018-02-23 12:40:00,44.55,44.56,44.45,44.46,10195.0,35.4256,35.4336,35.3461,35.354,10195.0
2018-02-23 12:45:00,44.45,44.5,44.45,44.48,15501.0,35.3461,35.3858,35.3461,35.3699,15501.0
2018-02-23 12:50:00,44.48,44.49,44.46,44.49,10034.0,35.3699,35.3779,35.354,35.3779,10034.0
2018-02-23 12:55:00,44.48,44.52,44.46,44.49,12648.0,35.3699,35.4017,35.354,35.3779,12648.0
2018-02-23 13:00:00,44.5,44.52,44.48,44.5,10325.0,35.3858,35.4017,35.3699,35.3858,10325.0
2018-02-23 13:05:00,44.5,44.51,44.44,44.44,15100.0,35.3858,35.3938,35.3381,35.3381,15100.0
2018-02-23 13:10:00,44.45,44.49,44.44,44.48,15454.0,35.3461,35.3779,35.3381,35.3699,15454.0
2018-02-23 13:15:00,44.49,44.52,44.47,44.52,11112.0,35.3779,35.4017,35.362,35.4017,11112.0
2018-02-23 13:20:00,44.52,44.54,44.5,44.52,11049.0,35.4017,35.4177,35.3858,35.4017,11049.0
2018-02-23 13:25:00,44.52,44.55,44.48,44.55,23236.0,35.4017,35.4256,35.3699,35.4256,23236.0
2018-02-23 13:30:00,44.55,44.56,44.52,44.53,14754.0,35.4256,35.4336,35.4017,35.4097,14754.0
2018-02-23 13:35:00,44.53,44.57,44.52,44.53,14274.0,35.4097,35.4415,35.4017,35.4097,14274.0
2018-02-23 13:40:00,44.53,44.57,44.51,44.57,17302.0,35.4097,35.4415,35.3938,35.4415,17302.0
2018-02-23 13:45:00,44.57,44.58,44.54,44.55,16401.0,35.4415,35.4495,35.4177,35.4256,16401.0
2018-02-23 13:50:00,44.56,44.59,44.55,44.58,25920.0,35.4336,35.4574,35.4256,35.4495,25920.0
2018-02-23 13:55:00,44.58,44.61,44.58,44.58,13195.0,35.4495,35.4733,35.4495,35.4495,13195.0
2018-02-23 14:00:00,44.57,44.57,44.5,44.52,23169.0,35.4415,35.4415,35.3858,35.4017,23169.0
2018-02-23 14:05:00,44.52,44.58,44.51,44.55,67997.0,35.4017,35.4495,35.3938,35.4256,67997.0
2018-02-23 14:10:00,44.54,44.59,44.54,44.59,30352.0,35.4177,35.4574,35.4177,35.4574,30352.0
2018-02-23 14:15:00,44.59,44.61,44.58,44.59,31754.0,35.4574,35.4733,35.4495,35.4574,31754.0
2018-02-23 14:20:00,44.59,44.62,44.58,44.62,47796.0,35.4574,35.4813,35.4495,35.4813,47796.0
2018-02-23 14:25:00,44.61,44.65,44.59,44.64,70007.0,35.4733,35.5051,35.4574,35.4972,70007.0
2018-02-23 14:30:00,44.64,44.64,44.57,44.58,35420.0,35.4972,35.4972,35.4415,35.4495,35420.0
2018-02-23 14:35:00,44.58,44.62,44.49,44.49,20909.0,35.4495,35.4813,35.3779,35.3779,20909.0
2018-02-23 14:40:00,44.48,44.49,44.45,44.47,15936.0,35.3699,35.3779,35.3461,35.362,15936.0
2018-02-23 14:45:00,44.47,44.49,44.45,44.47,19568.0,35.362,35.3779,35.3461,35.362,19568.0
2018-02-23 14:50:00,44.48,44.52,44.47,44.5,26133.0,35.3699,35.4017,35.362,35.3858,26133.0
2018-02-23 14:55:00,44.5,44.62,44.5,44.57,45706.0,35.3858,35.4813,35.3858,35.4415,45706.0
2018-02-23 15:00:00,44.58,44.59,44.55,44.55,13205.0,35.4495,35.4574,35.4256,35.4256,13205.0
2018-02-23 15:05:00,44.56,44.6,44.56,44.59,17991.0,35.4336,35.4654,35.4336,35.4574,17991.0
2018-02-23 15:10:00,44.59,44.62,44.57,44.57,33235.0,35.4574,35.4813,35.4415,35.4415,33235.0
2018-02-23 15:15:00,44.58,44.62,44.57,44.57,11943.0,35.4495,35.4813,35.4415,35.4415,11943.0
2018-02-23 15:20:00,44.58,44.64,44.57,44.62,22400.0,35.4495,35.4972,35.4415,35.4813,22400.0
2018-02-23 15:25:00,44.61,44.68,44.61,44.66,20443.0,35.4733,35.529,35.4733,35.5131,20443.0
2018-02-23 15:30:00,44.66,44.66,44.63,44.64,25686.0,35.5131,35.5131,35.4892,35.4972,25686.0
2018-02-23 15:35:00,44.64,44.66,44.63,44.65,25303.0,35.4972,35.5131,35.4892,35.5051,25303.0
2018-02-23 15:40:00,44.65,44.77,44.64,44.77,48886.0,35.5051,35.6005,35.4972,35.6005,48886.0
2018-02-23 15:45:00,44.77,44.8,44.73,44.78,79080.0,35.6005,35.6244,35.5687,35.6085,79080.0
2018-02-23 15:50:00,44.78,44.82,44.7,44.76,228477.0,35.6085,35.6403,35.5449,35.5926,228477.0
2018-02-23 15:55:00,44.77,44.81,44.74,44.78,242490.0,35.6005,35.6324,35.5767,35.6085,242490.0
2018-02-26 09:30:00,44.84,44.92,44.72,44.76,66095.0,35.6562,35.7198,35.5608,35.5926,66095.0
2018-02-26 09:35:00,44.78,44.91,44.7,44.82,90992.0,35.6085,35.7119,35.5449,35.6403,90992.0
2018-02-26 09:40:00,44.82,44.84,44.74,44.75,28196.0,35.6403,35.6562,35.5767,35.5846,28196.0
2018-02-26 09:45:00,44.73,44.77,44.7,44.74,39474.0,35.5687,35.6005,35.5449,35.5767,39474.0
2018-02-26 09:50:00,44.75,44.88,44.73,44.8,22570.0,35.5846,35.688,35.5687,35.6244,22570.0
2018-02-26 09:55:00,44.8,44.81,44.64,44.65,29042.0,35.6244,35.6324,35.4972,35.5051,29042.0
2018-02-26 10:00:00,44.65,44.68,44.62,44.66,25050.0,35.5051,35.529,35.4813,35.5131,25050.0
2018-02-26 10:05:00,44.66,44.72,44.64,44.65,28527.0,35.5131,35.5608,35.4972,35.5051,28527.0
2018-02-26 10:10:00,44.64,44.64,44.57,44.61,25945.0,35.4972,35.4972,35.4415,35.4733,25945.0
2018-02-26 10:15:00,44.6,44.63,44.53,44.55,27071.0,35.4654,35.4892,35.4097,35.4256,27071.0
2018-02-26 10:20:00,44.54,44.61,44.53,44.59,47856.0,35.4177,35.4733,35.4097,35.4574,47856.0
2018-02-26 10:25:00,44.6,44.61,44.53,44.54,12909.0,35.4654,35.4733,35.4097,35.4177,12909.0
2018-02-26 10:30:00,44.54,44.58,44.53,44.53,17225.0,35.4177,35.4495,35.4097,35.4097,17225.0
2018-02-26 10:35:00,44.54,44.61,44.5,44.59,18647.0,35.4177,35.4733,35.3858,35.4574,18647.0
2018-02-26 10:40:00,44.6,44.61,44.54,44.56,19908.0,35.4654,35.4733,35.4177,35.4336,19908.0
2018-02-26 10:45:00,44.57,44.57,44.53,44.56,26532.0,35.4415,35.4415,35.4097,35.4336,26532.0
2018-02-26 10:50:00,44.55,44.55,44.51,44.53,19536.0,35.4256,35.4256,35.3938,35.4097,19536.0
2018-02-26 10:55:00,44.53,44.6,44.5,44.59,15140.0,35.4097,35.4654,35.3858,35.4574,15140.0
2018-02-26 11:00:00,44.59,44.67,44.58,44.64,18295.0,35.4574,35.521,35.4495,35.4972,18295.0
2018-02-26 11:05:00,44.64,44.68,44.63,44.67,13443.0,35.4972,35.529,35.4892,35.521,13443.0
2018-02-26 11:10:00,44.66,44.67,44.62,44.66,39835.0,35.5131,35.521,35.4813,35.5131,39835.0
2018-02-26 11:15:00,44.66,44.66,44.61,44.65,28600.0,35.5131,35.5131,35.4733,35.5051,28600.0
2018-02-26 11:20:00,44.65,44.67,44.63,44.66,18890.0,35.5051,35.521,35.4892,35.5131,18890.0
2018-02-26 11:25:00,44.65,44.69,44.64,44.68,18252.0,35.5051,35.5369,35.4972,35.529,18252.0
2018-02-26 11:30:00,44.68,44.69,44.64,44.65,17787.0,35.529,35.5369,35.4972,35.5051,17787.0
2018-02-26 11:35:00,44.65,44.69,44.64,44.68,14465.0,35.5051,35.5369,35.4972,35.529,14465.0
2018-02-26 11:40:00,44.68,44.71,44.66,44.7,9430.0,35.529,35.5528,35.5131,35.5449,9430.0
2018-02-26 11:45:00,44.69,44.7,44.67,44.69,9858.0,35.5369,35.5449,35.521,35.5369,9858.0
2018-02-26 11:50:00,44.7,44.7,44.64,44.65,15458.0,35.5449,35.5449,35.4972,35.5051,15458.0
2018-02-26 11:55:00,44.65,44.67,44.64,44.65,15535.0,35.5051,35.521,35.4972,35.5051,15535.0
2018-02-26 12:00:00,44.65,44.67,44.6,44.6,25195.0,35.5051,35.521,35.4654,35.4654,25195.0
2018-02-26 12:05:00,44.6,44.65,44.6,44.61,9114.0,35.4654,35.5051,35.4654,35.4733,9114.0
2018-02-26 12:10:00,44.61,44.63,44.58,44.59,9323.0,35.4733,35.4892,35.4495,35.4574,9323.0
2018-02-26 12:15:00,44.59,44.63,44.58,44.6,18667.0,35.4574,35.4892,35.4495,35.4654,18667.0
2018-02-26 12:20:00,44.61,44.63,44.59,44.63,17355.0,35.4733,35.4892,35.4574,35.4892,17355.0
2018-02-26 12:25:00,44.64,44.65,44.62,44.64,6032.0,35.4972,35.5051,35.4813,35.4972,6032.0
2018-02-26 12:30:00,44.64,44.64,44.59,44.59,13578.0,35.4972,35.4972,35.4574,35.4574,13578.0
2018-02-26 12:35:00,44.6,44.6,44.55,44.55,26298.0,35.4654,35.4654,35.4256,35.4256,26298.0
2018-02-26 12:40:00,44.55,44.57,44.5,44.5,37877.0,35.4256,35.4415,35.3858,35.3858,37877.0
2018-02-26 12:45:00,44.5,44.53,44.49,44.52,20941.0,35.3858,35.4097,35.3779,35.4017,20941.0
2018-02-26 12:50:00,44.51,44.57,44.51,44.55,8118.0,35.3938,35.4415,35.3938,35.4256,8118.0
2018-02-26 12:55:00,44.56,44.58,44.52,44.53,9816.0,35.4336,35.4495,35.4017,35.4097,9816.0
2018-02-26 13:00:00,44.53,44.54,44.49,44.49,13941.0,35.4097,35.4177,35.3779,35.3779,13941.0
2018-02-26 13:05:00,44.5,44.53,44.47,44.52,22791.0,35.3858,35.4097,35.362,35.4017,22791.0
2018-02-26 13:10:00,44.51,44.54,44.49,44.5,16156.0,35.3938,35.4177,35.3779,35.3858,16156.0
2018-02-26 13:15:00,44.49,44.53,44.49,44.51,12260.0,35.3779,35.4097,35.3779,35.3938,12260.0
2018-02-26 13:20:00,44.52,44.58,44.51,44.53,9386.0,35.4017,35.4495,35.3938,35.4097,9386.0
2018-02-26 13:25:00,44.53,44.54,44.49,44.52,14282.0,35.4097,35.4177,35.3779,35.4017,14282.0
2018-02-26 13:30:00,44.52,44.53,44.48,44.5,16737.0,35.4017,35.4097,35.3699,35.3858,16737.0
2018-02-26 13:35:00,44.5,44.53,44.49,44.52,15688.0,35.3858,35.4097,35.3779,35.4017,15688.0
2018-02-26 13:40:00,44.53,44.53,44.46,44.48,17839.0,35.4097,35.4097,35.354,35.3699,17839.0
2018-02-26 13:45:00,44.48,44.52,44.46,44.47,12515.0,35.3699,35.4017,35.354,35.362,12515.0
2018-02-26 13:50:00,44.47,44.52,44.46,44.52,10944.0,35.362,35.4017,35.354,35.4017,10944.0
2018-02-26 13:55:00,44.52,44.54,44.5,44.53,9699.0,35.4017,35.4177,35.3858,35.4097,9699.0
2018-02-26 14:00:00,44.53,44.54,44.49,44.5,11178.0,35.4097,35.4177,35.3779,35.3858,11178.0
2018-02-26 14:05:00,44.5,44.55,44.5,44.55,7825.0,35.3858,35.4256,35.3858,35.4256,7825.0
2018-02-26 14:10:00,44.55,44.55,44.51,44.53,7448.0,35.4256,35.4256,35.3938,35.4097,7448.0
2018-02-26 14:15:00,44.53,44.54,44.5,44.51,7511.0,35.4097,35.4177,35.3858,35.3938,7511.0
2018-02-26 14:20:00,44.51,44.54,44.5,44.52,11121.0,35.3938,35.4177,35.3858,35.4017,11121.0
2018-02-26 14:25:00,44.52,44.53,44.49,44.49,8768.0,35.4017,35.4097,35.3779,35.3779,8768.0
2018-02-26 14:30:00,44.5,44.52,44.49,44.52,20640.0,35.3858,35.4017,35.3779,35.4017,20640.0
2018-02-26 14:35:00,44.52,44.54,44.49,44.5,9736.0,35.4017,35.4177,35.3779,35.3858,9736.0
2018-02-26 14:40:00,44.49,44.52,44.49,44.51,13904.0,35.3779,35.4017,35.3779,35.3938,13904.0
2018-02-26 14:45:00,44.5,44.56,44.49,44.54,16904.0,35.3858,35.4336,35.3779,35.4177,16904.0
2018-02-26 14:50:00,44.53,44.6,44.52,44.6,17502.0,35.4097,35.4654,35.4017,35.4654,17502.0
2018-02-26 14:55:00,44.61,44.64,44.6,44.62,14601.0,35.4733,35.4972,35.4654,35.4813,14601.0
2018-02-26 15:00:00,44.62,44.69,44.61,44.68,18154.0,35.4813,35.5369,35.4733,35.529,18154.0
2018-02-26 15:05:00,44.68,44.69,44.64,44.66,25578.0,35.529,35.5369,35.4972,35.5131,25578.0
2018-02-26 15:10:00,44.66,44.69,44.65,44.68,12514.0,35.5131,35.5369,35.5051,35.529,12514.0
2018-02-26 15:15:00,44.69,44.69,44.65,44.68,22128.0,35.5369,35.5369,35.5051,35.529,22128.0
2018-02-26 15:20:00,44.69,44.73,44.68,44.72,23588.0,35.5369,35.5687,35.529,35.5608,23588.0
2018-02-26 15:25:00,44.72,44.72,44.68,44.7,18703.0,35.5608,35.5608,35.529,35.5449,18703.0
2018-02-26 15:30:00,44.69,44.7,44.65,44.66,29369.0,35.5369,35.5449,35.5051,35.5131,29369.0
2018-02-26 15:35:00,44.66,44.67,44.61,44.62,50657.0,35.5131,35.521,35.4733,35.4813,50657.0
2018-02-26 15:40:00,44.62,44.63,44.6,44.63,42368.0,35.4813,35.4892,35.4654,35.4892,42368.0
2018-02-26 15:45:00,44.62,44.64,44.55,44.55,61282.0,35.4813,35.4972,35.4256,35.4256,61282.0
2018-02-26 15:50:00,44.56,44.56,44.48,44.51,149905.0,35.4336,35.4336,35.3699,35.3938,149905.0
2018-02-26 15:55:00,44.51,44.55,44.5,44.54,249001.0,35.3938,35.4256,35.3858,35.4177,249001.0
2018-02-27 09:30:00,44.59,44.63,44.39,44.41,75750.0,35.4574,35.4892,35.2984,35.3143,75750.0
2018-02-27 09:35:00,44.41,44.45,44.34,44.38,43674.0,35.3143,35.3461,35.2586,35.2904,43674.0
2018-02-27 09:40:00,44.38,44.52,44.36,44.5,34615.0,35.2904,35.4017,35.2745,35.3858,34615.0
2018-02-27 09:45:00,44.5,44.6,44.46,44.47,36872.0,35.3858,35.4654,35.354,35.362,36872.0
2018-02-27 09:50:00,44.47,44.54,44.4,44.5,33696.0,35.362,35.4177,35.3063,35.3858,33696.0
2018-02-27 09:55:00,44.5,44.57,44.47,44.47,27707.0,35.3858,35.4415,35.362,35.362,27707.0
2018-02-27 10:00:00,44.48,44.52,44.43,44.47,30323.0,35.3699,35.4017,35.3302,35.362,30323.0
2018-02-27 10:05:00,44.46,44.46,44.36,44.41,60730.0,35.354,35.354,35.2745,35.3143,60730.0
2018-02-27 10:10:00,44.42,44.46,44.37,44.44,143414.0,35.3222,35.354,35.2825,35.3381,143414.0
2018-02-27 10:15:00,44.44,44.53,44.4,44.49,88743.0,35.3381,35.4097,35.3063,35.3779,88743.0
2018-02-27 10:20:00,44.49,44.59,44.47,44.54,25346.0,35.3779,35.4574,35.362,35.4177,25346.0
2018-02-27 10:25:00,44.55,44.61,44.54,44.59,22871.0,35.4256,35.4733,35.4177,35.4574,22871.0
2018-02-27 10:30:00,44.59,44.66,44.59,44.63,27025.0,35.4574,35.5131,35.4574,35.4892,27025.0
2018-02-27 10:35:00,44.64,44.69,44.62,44.67,26179.0,35.4972,35.5369,35.4813,35.521,26179.0
2018-02-27 10:40:00,44.67,44.67,44.5,44.51,43951.0,35.521,35.521,35.3858,35.3938,43951.0
2018-02-27 10:45:00,44.51,44.54,44.4,44.42,79842.0,35.3938,35.4177,35.3063,35.3222,79842.0
2018-02-27 10:50:00,44.43,44.44,44.21,44.21,62335.0,35.3302,35.3381,35.1552,35.1552,62335.0
2018-02-27 10:55:00,44.21,44.29,44.17,44.25,37306.0,35.1552,35.2189,35.1234,35.187,37306.0
2018-02-27 11:00:00,44.24,44.29,44.22,44.23,30561.0,35.1791,35.2189,35.1632,35.1711,30561.0
2018-02-27 11:05:00,44.22,44.23,44.12,44.15,38432.0,35.1632,35.1711,35.0837,35.1075,38432.0
2018-02-27 11:10:00,44.15,44.18,44.09,44.1,24949.0,35.1075,35.1314,35.0598,35.0678,24949.0
2018-02-27 11:15:00,44.11,44.11,44.0,44.01,34061.0,35.0757,35.0757,34.9883,34.9962,34061.0
2018-02-27 11:20:00,44.01,44.02,43.88,43.93,44276.0,34.9962,35.0042,34.8928,34.9326,44276.0
2018-02-27 11:25:00,43.93,43.96,43.84,43.95,26806.0,34.9326,34.9564,34.861,34.9485,26806.0
2018-02-27 11:30:00,43.95,44.01,43.89,43.99,18040.0,34.9485,34.9962,34.9008,34.9803,18040.0
2018-02-27 11:35:00,44.0,44.0,43.88,43.92,15027.0,34.9883,34.9883,34.8928,34.9246,15027.0
2018-02-27 11:40:00,43.92,43.98,43.92,43.92,11299.0,34.9246,34.9723,34.9246,34.9246,11299.0
2018-02-27 11:45:00,43.92,43.94,43.88,43.94,20505.0,34.9246,34.9405,34.8928,34.9405,20505.0
2018-02-27 11:50:00,43.94,43.97,43.93,43.94,19926.0,34.9405,34.9644,34.9326,34.9405,19926.0
2018-02-27 11:55:00,43.94,43.94,43.83,43.85,30102.0,34.9405,34.9405,34.8531,34.869,30102.0
2018-02-27 12:00:00,43.85,43.86,43.79,43.83,17743.0,34.869,34.8769,34.8213,34.8531,17743.0
2018-02-27 12:05:00,43.83,43.91,43.83,43.86,21083.0,34.8531,34.9167,34.8531,34.8769,21083.0
2018-02-27 12:10:00,43.86,43.86,43.78,43.8,36091.0,34.8769,34.8769,34.8133,34.8292,36091.0
2018-02-27 12:15:00,43.8,43.8,43.72,43.75,40544.0,34.8292,34.8292,34.7656,34.7895,40544.0
2018-02-27 12:20:00,43.75,43.78,43.66,43.69,60704.0,34.7895,34.8133,34.7179,34.7417,60704.0
2018-02-27 12:25:00,43.69,43.84,43.68,43.83,17130.0,34.7417,34.861,34.7338,34.8531,17130.0
2018-02-27 12:30:00,43.84,43.91,43.84,43.85,16021.0,34.861,34.9167,34.861,34.869,16021.0
2018-02-27 12:35:00,43.85,43.89,43.84,43.84,12215.0,34.869,34.9008,34.861,34.861,12215.0
2018-02-27 12:40:00,43.85,43.87,43.75,43.75,13078.0,34.869,34.8849,34.7895,34.7895,13078.0
2018-02-27 12:45:00,43.74,43.77,43.66,43.74,27813.0,34.7815,34.8054,34.7179,34.7815,27813.0
2018-02-27 12:50:00,43.74,43.87,43.74,43.85,15767.0,34.7815,34.8849,34.7815,34.869,15767.0
2018-02-27 12:55:00,43.84,43.84,43.79,43.84,12398.0,34.861,34.861,34.8213,34.861,12398.0
2018-02-27 13:00:00,43.84,43.85,43.77,43.78,15689.0,34.861,34.869,34.8054,34.8133,15689.0
2018-02-27 13:05:00,43.78,43.83,43.75,43.83,15043.0,34.8133,34.8531,34.7895,34.8531,15043.0
2018-02-27 13:10:00,43.84,43.88,43.81,43.85,21272.0,34.861,34.8928,34.8372,34.869,21272.0
2018-02-27 13:15:00,43.86,43.86,43.78,43.8,11199.0,34.8769,34.8769,34.8133,34.8292,11199.0
2018-02-27 13:20:00,43.8,43.83,43.79,43.81,58302.0,34.8292,34.8531,34.8213,34.8372,58302.0
2018-02-27 13:25:00,43.81,43.85,43.8,43.84,55906.0,34.8372,34.869,34.8292,34.861,55906.0
2018-02-27 13:30:00,43.84,43.87,43.8,43.81,13507.0,34.861,34.8849,34.8292,34.8372,13507.0
2018-02-27 13:35:00,43.8,43.81,43.79,43.8,13390.0,34.8292,34.8372,34.8213,34.8292,13390.0
2018-02-27 13:40:00,43.79,43.8,43.75,43.78,16310.0,34.8213,34.8292,34.7895,34.8133,16310.0
2018-02-27 13:45:00,43.78,43.79,43.73,43.74,15884.0,34.8133,34.8213,34.7736,34.7815,15884.0
2018-02-27 13:50:00,43.74,43.77,43.71,43.75,15479.0,34.7815,34.8054,34.7576,34.7895,15479.0
2018-02-27 13:55:00,43.76,43.81,43.75,43.79,21786.0,34.7974,34.8372,34.7895,34.8213,21786.0
2018-02-27 14:00:00,43.79,43.82,43.77,43.78,22488.0,34.8213,34.8451,34.8054,34.8133,22488.0
2018-02-27 14:05:00,43.77,43.78,43.71,43.78,16658.0,34.8054,34.8133,34.7576,34.8133,16658.0
2018-02-27 14:10:00,43.78,43.81,43.75,43.8,23396.0,34.8133,34.8372,34.7895,34.8292,23396.0
2018-02-27 14:15:00,43.8,43.88,43.79,43.84,24220.0,34.8292,34.8928,34.8213,34.861,24220.0
2018-02-27 14:20:00,43.84,43.85,43.78,43.78,21645.0,34.861,34.869,34.8133,34.8133,21645.0
2018-02-27 14:25:00,43.78,43.89,43.78,43.88,21423.0,34.8133,34.9008,34.8133,34.8928,21423.0
2018-02-27 14:30:00,43.87,43.89,43.84,43.89,21626.0,34.8849,34.9008,34.861,34.9008,21626.0
2018-02-27 14:35:00,43.89,43.93,43.88,43.93,31408.0,34.9008,34.9326,34.8928,34.9326,31408.0
2018-02-27 14:40:00,43.93,43.94,43.88,43.93,31296.0,34.9326,34.9405,34.8928,34.9326,31296.0
2018-02-27 14:45:00,43.93,43.93,43.85,43.88,27872.0,34.9326,34.9326,34.869,34.8928,27872.0
2018-02-27 14:50:00,43.87,43.9,43.85,43.86,25567.0,34.8849,34.9087,34.869,34.8769,25567.0
2018-02-27 14:55:00,43.87,43.93,43.85,43.87,31021.0,34.8849,34.9326,34.869,34.8849,31021.0
2018-02-27 15:00:00,43.86,43.86,43.74,43.74,28332.0,34.8769,34.8769,34.7815,34.7815,28332.0
2018-02-27 15:05:00,43.74,43.75,43.71,43.73,42175.0,34.7815,34.7895,34.7576,34.7736,42175.0
2018-02-27 15:10:00,43.72,43.8,43.72,43.78,21277.0,34.7656,34.8292,34.7656,34.8133,21277.0
2018-02-27 15:15:00,43.78,43.81,43.76,43.81,24541.0,34.8133,34.8372,34.7974,34.8372,24541.0
2018-02-27 15:20:00,43.81,43.86,43.77,43.8,56807.0,34.8372,34.8769,34.8054,34.8292,56807.0
2018-02-27 15:25:00,43.8,43.87,43.79,43.87,49967.0,34.8292,34.8849,34.8213,34.8849,49967.0
2018-02-27 15:30:00,43.87,43.89,43.81,43.82,40479.0,34.8849,34.9008,34.8372,34.8451,40479.0
2018-02-27 15:35:00,43.82,43.86,43.78,43.86,38278.0,34.8451,34.8769,34.8133,34.8769,38278.0
2018-02-27 15:40:00,43.86,43.86,43.78,43.78,61466.0,34.8769,34.8769,34.8133,34.8133,61466.0
2018-02-27 15:45:00,43.77,43.84,43.76,43.83,73279.0,34.8054,34.861,34.7974,34.8531,73279.0
2018-02-27 15:50:00,43.83,43.83,43.73,43.77,137323.0,34.8531,34.8531,34.7736,34.8054,137323.0
2018-02-27 15:55:00,43.77,43.78,43.69,43.69,309272.0,34.8054,34.8133,34.7417,34.7417,309272.0
2018-02-28 09:30:00,43.83,43.86,43.66,43.76,97198.0,34.8531,34.8769,34.7179,34.7974,97198.0
2018-02-28 09:35:00,43.75,43.93,43.75,43.84,24056.0,34.7895,34.9326,34.7895,34.861,24056.0
2018-02-28 09:40:00,43.84,43.85,43.76,43.83,14649.0,34.861,34.869,34.7974,34.8531,14649.0
2018-02-28 09:45:00,43.84,43.86,43.77,43.79,20122.0,34.861,34.8769,34.8054,34.8213,20122.0
2018-02-28 09:50:00,43.79,43.93,43.78,43.92,13312.0,34.8213,34.9326,34.8133,34.9246,13312.0
2018-02-28 09:55:00,43.92,43.96,43.88,43.94,24156.0,34.9246,34.9564,34.8928,34.9405,24156.0
2018-02-28 10:00:00,43.94,43.94,43.82,43.85,14627.0,34.9405,34.9405,34.8451,34.869,14627.0
2018-02-28 10:05:00,43.85,43.89,43.79,43.79,14195.0,34.869,34.9008,34.8213,34.8213,14195.0
2018-02-28 10:10:00,43.79,43.79,43.71,43.73,16552.0,34.8213,34.8213,34.7576,34.7736,16552.0
2018-02-28 10:15:00,43.74,43.78,43.67,43.7,13350.0,34.7815,34.8133,34.7258,34.7497,13350.0
2018-02-28 10:20:00,43.69,43.71,43.68,43.68,13584.0,34.7417,34.7576,34.7338,34.7338,13584.0
2018-02-28 10:25:00,43.67,43.7,43.65,43.68,13633.0,34.7258,34.7497,34.7099,34.7338,13633.0
2018-02-28 10:30:00,43.68,43.72,43.65,43.7,14621.0,34.7338,34.7656,34.7099,34.7497,14621.0
2018-02-28 10:35:00,43.7,43.77,43.69,43.76,15218.0,34.7497,34.8054,34.7417,34.7974,15218.0
2018-02-28 10:40:00,43.75,43.78,43.71,43.72,16878.0,34.7895,34.8133,34.7576,34.7656,16878.0
2018-02-28 10:45:00,43.73,43.78,43.73,43.76,44074.0,34.7736,34.8133,34.7736,34.7974,44074.0
2018-02-28 10:50:00,43.75,43.77,43.64,43.64,27168.0,34.7895,34.8054,34.702,34.702,27168.0
2018-02-28 10:55:00,43.64,43.66,43.59,43.65,15863.0,34.702,34.7179,34.6622,34.7099,15863.0
2018-02-28 11:00:00,43.64,43.7,43.62,43.64,15132.0,34.702,34.7497,34.6861,34.702,15132.0
2018-02-28 11:05:00,43.65,43.7,43.6,43.6,11043.0,34.7099,34.7497,34.6702,34.6702,11043.0
2018-02-28 11:10:00,43.6,43.76,43.6,43.75,25561.0,34.6702,34.7974,34.6702,34.7895,25561.0
2018-02-28 11:15:00,43.75,43.75,43.67,43.7,11183.0,34.7895,34.7895,34.7258,34.7497,11183.0
2018-02-28 11:20:00,43.69,43.77,43.69,43.74,12405.0,34.7417,34.8054,34.7417,34.7815,12405.0
2018-02-28 11:25:00,43.75,43.77,43.7,43.76,18951.0,34.7895,34.8054,34.7497,34.7974,18951.0
2018-02-28 11:30:00,43.76,43.76,43.6,43.61,26615.0,34.7974,34.7974,34.6702,34.6781,26615.0
2018-02-28 11:35:00,43.61,43.64,43.58,43.63,17861.0,34.6781,34.702,34.6543,34.694,17861.0
2018-02-28 11:40:00,43.63,43.7,43.61,43.69,13442.0,34.694,34.7497,34.6781,34.7417,13442.0
2018-02-28 11:45:00,43.7,43.74,43.68,43.74,12183.0,34.7497,34.7815,34.7338,34.7815,12183.0
2018-02-28 11:50:00,43.76,43.79,43.73,43.76,10516.0,34.7974,34.8213,34.7736,34.7974,10516.0
2018-02-28 11:55:00,43.75,43.78,43.73,43.77,5750.0,34.7895,34.8133,34.7736,34.8054,5750.0
2018-02-28 12:00:00,43.77,43.83,43.77,43.78,14181.0,34.8054,34.8531,34.8054,34.8133,14181.0
2018-02-28 12:05:00,43.78,43.81,43.77,43.77,12453.0,34.8133,34.8372,34.8054,34.8054,12453.0
2018-02-28 12:10:00,43.79,43.81,43.76,43.77,5318.0,34.8213,34.8372,34.7974,34.8054,5318.0
2018-02-28 12:15:00,43.77,43.79,43.74,43.74,5650.0,34.8054,34.8213,34.7815,34.7815,5650.0
2018-02-28 12:20:00,43.73,43.74,43.68,43.7,11337.0,34.7736,34.7815,34.7338,34.7497,11337.0
2018-02-28 12:25:00,43.71,43.75,43.69,43.7,8619.0,34.7576,34.7895,34.7417,34.7497,8619.0
2018-02-28 12:30:00,43.7,43.77,43.7,43.75,15155.0,34.7497,34.8054,34.7497,34.7895,15155.0
2018-02-28 12:35:00,43.75,43.81,43.74,43.8,6851.0,34.7895,34.8372,34.7815,34.8292,6851.0
2018-02-28 12:40:00,43.8,43.84,43.79,43.8,7068.0,34.8292,34.861,34.8213,34.8292,7068.0
2018-02-28 12:45:00,43.8,43.83,43.79,43.81,9737.0,34.8292,34.8531,34.8213,34.8372,9737.0
2018-02-28 12:50:00,43.8,43.82,43.77,43.78,7061.0,34.8292,34.8451,34.8054,34.8133,7061.0
2018-02-28 12:55:00,43.78,43.79,43.76,43.79,4200.0,34.8133,34.8213,34.7974,34.8213,4200.0
2018-02-28 13:00:00,43.79,43.82,43.77,43.79,14244.0,34.8213,34.8451,34.8054,34.8213,14244.0
2018-02-28 13:05:00,43.78,43.78,43.75,43.77,6728.0,34.8133,34.8133,34.7895,34.8054,6728.0
2018-02-28 13:10:00,43.77,43.78,43.74,43.77,13800.0,34.8054,34.8133,34.7815,34.8054,13800.0
2018-02-28 13:15:00,43.78,43.79,43.71,43.73,328244.0,34.8133,34.8213,34.7576,34.7736,328244.0
2018-02-28 13:20:00,43.73,43.78,43.71,43.74,15311.0,34.7736,34.8133,34.7576,34.7815,15311.0
2018-02-28 13:25:00,43.73,43.74,43.71,43.73,6713.0,34.7736,34.7815,34.7576,34.7736,6713.0
2018-02-28 13:30:00,43.73,43.76,43.71,43.75,13850.0,34.7736,34.7974,34.7576,34.7895,13850.0
2018-02-28 13:35:00,43.75,43.75,43.73,43.73,4590.0,34.7895,34.7895,34.7736,34.7736,4590.0
2018-02-28 13:40:00,43.73,43.77,43.71,43.72,15958.0,34.7736,34.8054,34.7576,34.7656,15958.0
2018-02-28 13:45:00,43.72,43.74,43.66,43.66,91221.0,34.7656,34.7815,34.7179,34.7179,91221.0
2018-02-28 13:50:00,43.66,43.72,43.65,43.72,11476.0,34.7179,34.7656,34.7099,34.7656,11476.0
2018-02-28 13:55:00,43.71,43.76,43.7,43.76,9621.0,34.7576,34.7974,34.7497,34.7974,9621.0
2018-02-28 14:00:00,43.76,43.8,43.75,43.79,8254.0,34.7974,34.8292,34.7895,34.8213,8254.0
2018-02-28 14:05:00,43.8,43.81,43.74,43.76,5662.0,34.8292,34.8372,34.7815,34.7974,5662.0
2018-02-28 14:10:00,43.76,43.82,43.76,43.79,10243.0,34.7974,34.8451,34.7974,34.8213,10243.0
2018-02-28 14:15:00,43.8,43.83,43.8,43.81,7801.0,34.8292,34.8531,34.8292,34.8372,7801.0
2018-02-28 14:20:00,43.82,43.83,43.8,43.82,13495.0,34.8451,34.8531,34.8292,34.8451,13495.0
2018-02-28 14:25:00,43.82,43.85,43.8,43.8,11600.0,34.8451,34.869,34.8292,34.8292,11600.0
2018-02-28 14:30:00,43.8,43.81,43.72,43.73,9465.0,34.8292,34.8372,34.7656,34.7736,9465.0
2018-02-28 14:35:00,43.73,43.74,43.69,43.69,18960.0,34.7736,34.7815,34.7417,34.7417,18960.0
2018-02-28 14:40:00,43.68,43.73,43.68,43.71,10626.0,34.7338,34.7736,34.7338,34.7576,10626.0
2018-02-28 14:45:00,43.69,43.71,43.66,43.66,13886.0,34.7417,34.7576,34.7179,34.7179,13886.0
2018-02-28 14:50:00,43.66,43.66,43.6,43.63,15888.0,34.7179,34.7179,34.6702,34.694,15888.0
2018-02-28 14:55:00,43.63,43.66,43.61,43.62,9513.0,34.694,34.7179,34.6781,34.6861,9513.0
2018-02-28 15:00:00,43.63,43.65,43.61,43.64,17838.0,34.694,34.7099,34.6781,34.702,17838.0
2018-02-28 15:05:00,43.65,43.7,43.63,43.69,16804.0,34.7099,34.7497,34.694,34.7417,16804.0
2018-02-28 15:10:00,43.7,43.71,43.64,43.67,35346.0,34.7497,34.7576,34.702,34.7258,35346.0
2018-02-28 15:15:00,43.68,43.7,43.55,43.55,38046.0,34.7338,34.7497,34.6304,34.6304,38046.0
2018-02-28 15:20:00,43.54,43.55,43.48,43.5,32865.0,34.6225,34.6304,34.5748,34.5907,32865.0
2018-02-28 15:25:00,43.5,43.53,43.46,43.52,61827.0,34.5907,34.6145,34.5588,34.6066,61827.0
2018-02-28 15:30:00,43.52,43.54,43.47,43.48,30501.0,34.6066,34.6225,34.5668,34.5748,30501.0
2018-02-28 15:35:00,43.48,43.55,43.45,43.55,27783.0,34.5748,34.6304,34.5509,34.6304,27783.0
2018-02-28 15:40:00,43.55,43.55,43.48,43.51,31602.0,34.6304,34.6304,34.5748,34.5986,31602.0
2018-02-28 15:45:00,43.51,43.51,43.35,43.41,78126.0,34.5986,34.5986,34.4714,34.5191,78126.0
2018-02-28 15:50:00,43.4,43.44,43.33,43.37,129553.0,34.5111,34.5429,34.4555,34.4873,129553.0
2018-02-28 15:55:00,43.37,43.42,43.26,43.29,296324.0,34.4873,34.527,34.3998,34.4237,296324.0
2018-03-01 09:30:00,43.29,43.4,43.18,43.4,43364.0,34.4237,34.5111,34.3362,34.5111,43364.0
2018-03-01 09:35:00,43.41,43.56,43.4,43.52,26603.0,34.5191,34.6384,34.5111,34.6066,26603.0
2018-03-01 09:40:00,43.53,43.81,43.53,43.81,21999.0,34.6145,34.8372,34.6145,34.8372,21999.0
2018-03-01 09:45:00,43.8,43.86,43.72,43.8,31036.0,34.8292,34.8769,34.7656,34.8292,31036.0
2018-03-01 09:50:00,43.8,43.82,43.65,43.8,29087.0,34.8292,34.8451,34.7099,34.8292,29087.0
2018-03-01 09:55:00,43.81,43.88,43.78,43.83,21056.0,34.8372,34.8928,34.8133,34.8531,21056.0
2018-03-01 10:00:00,43.81,43.91,43.74,43.74,29429.0,34.8372,34.9167,34.7815,34.7815,29429.0
2018-03-01 10:05:00,43.75,43.78,43.62,43.66,51337.0,34.7895,34.8133,34.6861,34.7179,51337.0
2018-03-01 10:10:00,43.66,43.76,43.66,43.72,39197.0,34.7179,34.7974,34.7179,34.7656,39197.0
2018-03-01 10:15:00,43.72,43.81,43.72,43.74,31139.0,34.7656,34.8372,34.7656,34.7815,31139.0
2018-03-01 10:20:00,43.75,43.77,43.69,43.77,22962.0,34.7895,34.8054,34.7417,34.8054,22962.0
2018-03-01 10:25:00,43.77,43.82,43.74,43.82,18694.0,34.8054,34.8451,34.7815,34.8451,18694.0
2018-03-01 10:30:00,43.83,43.91,43.82,43.89,69029.0,34.8531,34.9167,34.8451,34.9008,69029.0
2018-03-01 10:35:00,43.9,43.92,43.86,43.88,38688.0,34.9087,34.9246,34.8769,34.8928,38688.0
2018-03-01 10:40:00,43.88,43.94,43.86,43.87,42807.0,34.8928,34.9405,34.8769,34.8849,42807.0
2018-03-01 10:45:00,43.86,43.87,43.74,43.75,128236.0,34.8769,34.8849,34.7815,34.7895,128236.0
2018-03-01 10:50:00,43.75,43.75,43.64,43.68,23335.0,34.7895,34.7895,34.702,34.7338,23335.0
2018-03-01 10:55:00,43.69,43.74,43.63,43.64,14805.0,34.7417,34.7815,34.694,34.702,14805.0
2018-03-01 11:00:00,43.63,43.67,43.56,43.6,36571.0,34.694,34.7258,34.6384,34.6702,36571.0
2018-03-01 11:05:00,43.6,43.66,43.6,43.64,42433.0,34.6702,34.7179,34.6702,34.702,42433.0
2018-03-01 11:10:00,43.65,43.65,43.6,43.63,38464.0,34.7099,34.7099,34.6702,34.694,38464.0
2018-03-01 11:15:00,43.62,43.65,43.57,43.59,29362.0,34.6861,34.7099,34.6463,34.6622,29362.0
2018-03-01 11:20:00,43.59,43.6,43.52,43.54,20073.0,34.6622,34.6702,34.6066,34.6225,20073.0
2018-03-01 11:25:00,43.55,43.58,43.52,43.55,20243.0,34.6304,34.6543,34.6066,34.6304,20243.0
2018-03-01 11:30:00,43.55,43.57,43.44,43.44,20270.0,34.6304,34.6463,34.5429,34.5429,20270.0
2018-03-01 11:35:00,43.44,43.45,43.4,43.41,39188.0,34.5429,34.5509,34.5111,34.5191,39188.0
2018-03-01 11:40:00,43.41,43.42,43.37,43.39,28528.0,34.5191,34.527,34.4873,34.5032,28528.0
2018-03-01 11:45:00,43.39,43.45,43.37,43.41,32091.0,34.5032,34.5509,34.4873,34.5191,32091.0
2018-03-01 11:50:00,43.41,43.44,43.4,43.42,20247.0,34.5191,34.5429,34.5111,34.527,20247.0
2018-03-01 11:55:00,43.42,43.46,43.39,43.39,29989.0,34.527,34.5588,34.5032,34.5032,29989.0
2018-03-01 12:00:00,43.39,43.39,43.28,43.28,20306.0,34.5032,34.5032,34.4157,34.4157,20306.0
2018-03-01 12:05:00,43.28,43.29,43.2,43.21,21673.0,34.4157,34.4237,34.3521,34.3601,21673.0
2018-03-01 12:10:00,43.22,43.26,43.2,43.26,14921.0,34.368,34.3998,34.3521,34.3998,14921.0
2018-03-01 12:15:00,43.27,43.29,43.25,43.26,18593.0,34.4078,34.4237,34.3919,34.3998,18593.0
2018-03-01 12:20:00,43.26,43.27,43.21,43.21,14107.0,34.3998,34.4078,34.3601,34.3601,14107.0
2018-03-01 12:25:00,43.21,43.24,43.1,43.12,55268.0,34.3601,34.3839,34.2726,34.2885,55268.0
2018-03-01 12:30:00,43.12,43.14,43.04,43.13,35841.0,34.2885,34.3044,34.2249,34.2964,35841.0
2018-03-01 12:35:00,43.13,43.16,43.08,43.09,24623.0,34.2964,34.3203,34.2567,34.2646,24623.0
2018-03-01 12:40:00,43.09,43.09,42.99,43.05,35078.0,34.2646,34.2646,34.1851,34.2328,35078.0
2018-03-01 12:45:00,43.04,43.12,43.04,43.1,13990.0,34.2249,34.2885,34.2249,34.2726,13990.0
2018-03-01 12:50:00,43.12,43.13,43.06,43.06,24085.0,34.2885,34.2964,34.2408,34.2408,24085.0
2018-03-01 12:55:00,43.07,43.08,43.02,43.07,16070.0,34.2487,34.2567,34.209,34.2487,16070.0
2018-03-01 13:00:00,43.06,43.06,42.94,42.95,32201.0,34.2408,34.2408,34.1454,34.1533,32201.0
2018-03-01 13:05:00,42.94,42.94,42.84,42.87,63766.0,34.1454,34.1454,34.0658,34.0897,63766.0
2018-03-01 13:10:00,42.88,42.98,42.84,42.98,110546.0,34.0976,34.1772,34.0658,34.1772,110546.0
2018-03-01 13:15:00,42.97,43.05,42.96,43.04,46160.0,34.1692,34.2328,34.1613,34.2249,46160.0
2018-03-01 13:20:00,43.05,43.09,43.04,43.06,16905.0,34.2328,34.2646,34.2249,34.2408,16905.0
2018-03-01 13:25:00,43.06,43.07,43.02,43.05,19993.0,34.2408,34.2487,34.209,34.2328,19993.0
2018-03-01 13:30:00,43.05,43.11,43.01,43.01,26508.0,34.2328,34.2805,34.201,34.201,26508.0
2018-03-01 13:35:00,43.02,43.05,43.02,43.03,18899.0,34.209,34.2328,34.209,34.2169,18899.0
2018-03-01 13:40:00,43.02,43.02,42.95,42.97,28878.0,34.209,34.209,34.1533,34.1692,28878.0
2018-03-01 13:45:00,42.98,43.01,42.95,42.99,17166.0,34.1772,34.201,34.1533,34.1851,17166.0
2018-03-01 13:50:00,43.0,43.07,43.0,43.03,18655.0,34.1931,34.2487,34.1931,34.2169,18655.0
2018-03-01 13:55:00,43.02,43.05,42.97,43.03,17165.0,34.209,34.2328,34.1692,34.2169,17165.0
2018-03-01 14:00:00,43.04,43.07,42.95,43.0,34323.0,34.2249,34.2487,34.1533,34.1931,34323.0
2018-03-01 14:05:00,43.0,43.07,42.99,43.03,26868.0,34.1931,34.2487,34.1851,34.2169,26868.0
2018-03-01 14:10:00,43.03,43.1,43.01,43.01,17849.0,34.2169,34.2726,34.201,34.201,17849.0
2018-03-01 14:15:00,43.02,43.1,43.0,43.08,23051.0,34.209,34.2726,34.1931,34.2567,23051.0
2018-03-01 14:20:00,43.09,43.12,43.04,43.07,17919.0,34.2646,34.2885,34.2249,34.2487,17919.0
2018-03-01 14:25:00,43.07,43.1,43.03,43.1,27403.0,34.2487,34.2726,34.2169,34.2726,27403.0
2018-03-01 14:30:00,43.09,43.11,43.01,43.04,23293.0,34.2646,34.2805,34.201,34.2249,23293.0
2018-03-01 14:35:00,43.04,43.04,42.99,42.99,16266.0,34.2249,34.2249,34.1851,34.1851,16266.0
2018-03-01 14:40:00,42.99,43.07,42.99,43.03,51164.0,34.1851,34.2487,34.1851,34.2169,51164.0
2018-03-01 14:45:00,43.04,43.05,42.97,42.98,19276.0,34.2249,34.2328,34.1692,34.1772,19276.0
2018-03-01 14:50:00,42.97,42.98,42.91,42.94,25728.0,34.1692,34.1772,34.1215,34.1454,25728.0
2018-03-01 14:55:00,42.94,42.99,42.93,42.97,32605.0,34.1454,34.1851,34.1374,34.1692,32605.0
2018-03-01 15:00:00,42.98,43.0,42.92,42.94,28957.0,34.1772,34.1931,34.1294,34.1454,28957.0
2018-03-01 15:05:00,42.94,43.02,42.93,43.0,22988.0,34.1454,34.209,34.1374,34.1931,22988.0
2018-03-01 15:10:00,43.0,43.08,42.99,43.07,45039.0,34.1931,34.2567,34.1851,34.2487,45039.0
2018-03-01 15:15:00,43.07,43.18,43.06,43.16,49952.0,34.2487,34.3362,34.2408,34.3203,49952.0
2018-03-01 15:20:00,43.16,43.23,43.15,43.19,52383.0,34.3203,34.376,34.3123,34.3441,52383.0
2018-03-01 15:25:00,43.18,43.24,43.16,43.2,116628.0,34.3362,34.3839,34.3203,34.3521,116628.0
2018-03-01 15:30:00,43.2,43.22,43.12,43.16,53104.0,34.3521,34.368,34.2885,34.3203,53104.0
2018-03-01 15:35:00,43.15,43.16,43.1,43.1,46684.0,34.3123,34.3203,34.2726,34.2726,46684.0
2018-03-01 15:40:00,43.09,43.11,43.03,43.06,59065.0,34.2646,34.2805,34.2169,34.2408,59065.0
2018-03-01 15:45:00,43.06,43.2,43.04,43.19,75196.0,34.2408,34.3521,34.2249,34.3441,75196.0
2018-03-01 15:50:00,43.19,43.29,43.18,43.21,147021.0,34.3441,34.4237,34.3362,34.3601,147021.0
2018-03-01 15:55:00,43.21,43.26,43.13,43.15,337261.0,34.3601,34.3998,34.2964,34.3123,337261.0
2018-03-02 09:30:00,43.13,43.58,43.02,43.58,75775.0,34.2964,34.6543,34.209,34.6543,75775.0
2018-03-02 09:35:00,43.57,43.61,43.34,43.37,38427.0,34.6463,34.6781,34.4634,34.4873,38427.0
2018-03-02 09:40:00,43.35,43.53,43.31,43.47,38060.0,34.4714,34.6145,34.4396,34.5668,38060.0
2018-03-02 09:45:00,43.48,43.57,43.41,43.52,52073.0,34.5748,34.6463,34.5191,34.6066,52073.0
2018-03-02 09:50:00,43.51,43.52,43.36,43.37,51075.0,34.5986,34.6066,34.4793,34.4873,51075.0
2018-03-02 09:55:00,43.37,43.45,43.34,43.42,65412.0,34.4873,34.5509,34.4634,34.527,65412.0
2018-03-02 10:00:00,43.43,43.51,43.41,43.42,61100.0,34.535,34.5986,34.5191,34.527,61100.0
2018-03-02 10:05:00,43.42,43.43,43.29,43.36,62482.0,34.527,34.535,34.4237,34.4793,62482.0
2018-03-02 10:10:00,43.36,43.36,43.2,43.28,39494.0,34.4793,34.4793,34.3521,34.4157,39494.0
2018-03-02 10:15:00,43.27,43.36,43.27,43.32,328632.0,34.4078,34.4793,34.4078,34.4475,328632.0
2018-03-02 10:20:00,43.33,43.44,43.32,43.43,37286.0,34.4555,34.5429,34.4475,34.535,37286.0
2018-03-02 10:25:00,43.43,43.44,43.34,43.38,31144.0,34.535,34.5429,34.4634,34.4952,31144.0
2018-03-02 10:30:00,43.38,43.45,43.37,43.44,27056.0,34.4952,34.5509,34.4873,34.5429,27056.0
2018-03-02 10:35:00,43.43,43.44,43.35,43.35,28962.0,34.535,34.5429,34.4714,34.4714,28962.0
2018-03-02 10:40:00,43.36,43.37,43.25,43.26,48317.0,34.4793,34.4873,34.3919,34.3998,48317.0
2018-03-02 10:45:00,43.25,43.26,43.19,43.21,31611.0,34.3919,34.3998,34.3441,34.3601,31611.0
2018-03-02 10:50:00,43.22,43.22,43.09,43.09,92071.0,34.368,34.368,34.2646,34.2646,92071.0
2018-03-02 10:55:00,43.09,43.11,42.99,42.99,121642.0,34.2646,34.2805,34.1851,34.1851,121642.0
2018-03-02 11:00:00,42.99,43.08,42.97,43.05,56078.0,34.1851,34.2567,34.1692,34.2328,56078.0
2018-03-02 11:05:00,43.05,43.07,42.99,43.0,33198.0,34.2328,34.2487,34.1851,34.1931,33198.0
2018-03-02 11:10:00,42.99,43.0,42.9,42.95,33359.0,34.1851,34.1931,34.1135,34.1533,33359.0
2018-03-02 11:15:00,42.95,43.0,42.88,42.91,47057.0,34.1533,34.1931,34.0976,34.1215,47057.0
2018-03-02 11:20:00,42.91,42.93,42.86,42.89,27264.0,34.1215,34.1374,34.0817,34.1056,27264.0
2018-03-02 11:25:00,42.89,43.01,42.89,42.93,38166.0,34.1056,34.201,34.1056,34.1374,38166.0
2018-03-02 11:30:00,42.92,42.93,42.85,42.85,32509.0,34.1294,34.1374,34.0738,34.0738,32509.0
2018-03-02 11:35:00,42.86,42.9,42.85,42.88,28786.0,34.0817,34.1135,34.0738,34.0976,28786.0
2018-03-02 11:40:00,42.89,42.96,42.89,42.94,63045.0,34.1056,34.1613,34.1056,34.1454,63045.0
2018-03-02 11:45:00,42.93,43.02,42.92,43.01,46140.0,34.1374,34.209,34.1294,34.201,46140.0
2018-03-02 11:50:00,43.01,43.02,42.95,42.99,51433.0,34.201,34.209,34.1533,34.1851,51433.0
2018-03-02 11:55:00,42.98,43.05,42.97,43.04,23274.0,34.1772,34.2328,34.1692,34.2249,23274.0
2018-03-02 12:00:00,43.04,43.06,42.94,42.96,42750.0,34.2249,34.2408,34.1454,34.1613,42750.0
2018-03-02 12:05:00,42.97,42.99,42.95,42.97,27848.0,34.1692,34.1851,34.1533,34.1692,27848.0
2018-03-02 12:10:00,42.97,43.0,42.95,42.96,72371.0,34.1692,34.1931,34.1533,34.1613,72371.0
2018-03-02 12:15:00,42.97,42.97,42.89,42.93,31337.0,34.1692,34.1692,34.1056,34.1374,31337.0
2018-03-02 12:20:00,42.93,42.95,42.9,42.95,25526.0,34.1374,34.1533,34.1135,34.1533,25526.0
2018-03-02 12:25:00,42.95,42.98,42.95,42.97,13720.0,34.1533,34.1772,34.1533,34.1692,13720.0
2018-03-02 12:30:00,42.97,42.99,42.95,42.96,40795.0,34.1692,34.1851,34.1533,34.1613,40795.0
2018-03-02 12:35:00,42.96,42.99,42.95,42.96,15200.0,34.1613,34.1851,34.1533,34.1613,15200.0
2018-03-02 12:40:00,42.95,42.96,42.92,42.94,21449.0,34.1533,34.1613,34.1294,34.1454,21449.0
2018-03-02 12:45:00,42.94,42.94,42.89,42.9,14766.0,34.1454,34.1454,34.1056,34.1135,14766.0
2018-03-02 12:50:00,42.91,42.99,42.9,42.98,15509.0,34.1215,34.1851,34.1135,34.1772,15509.0
2018-03-02 12:55:00,42.99,43.02,42.98,42.98,17320.0,34.1851,34.209,34.1772,34.1772,17320.0
2018-03-02 13:00:00,42.98,42.98,42.9,42.91,24721.0,34.1772,34.1772,34.1135,34.1215,24721.0
2018-03-02 13:05:00,42.92,42.97,42.91,42.97,19478.0,34.1294,34.1692,34.1215,34.1692,19478.0
2018-03-02 13:10:00,42.97,42.97,42.91,42.93,16381.0,34.1692,34.1692,34.1215,34.1374,16381.0
2018-03-02 13:15:00,42.93,42.94,42.88,42.88,62221.0,34.1374,34.1454,34.0976,34.0976,62221.0
2018-03-02 13:20:00,42.87,42.88,42.83,42.84,55673.0,34.0897,34.0976,34.0579,34.0658,55673.0
2018-03-02 13:25:00,42.84,42.84,42.79,42.8,68909.0,34.0658,34.0658,34.0261,34.034,68909.0
2018-03-02 13:30:00,42.8,42.81,42.78,42.8,65522.0,34.034,34.042,34.0181,34.034,65522.0
2018-03-02 13:35:00,42.81,42.84,42.8,42.84,42265.0,34.042,34.0658,34.034,34.0658,42265.0
2018-03-02 13:40:00,42.84,42.85,42.83,42.84,15102.0,34.0658,34.0738,34.0579,34.0658,15102.0
2018-03-02 13:45:00,42.85,42.91,42.85,42.86,45331.0,34.0738,34.1215,34.0738,34.0817,45331.0
2018-03-02 13:50:00,42.85,42.86,42.79,42.8,16887.0,34.0738,34.0817,34.0261,34.034,16887.0
2018-03-02 13:55:00,42.8,42.84,42.76,42.82,23728.0,34.034,34.0658,34.0022,34.0499,23728.0
2018-03-02 14:00:00,42.84,42.85,42.79,42.79,16385.0,34.0658,34.0738,34.0261,34.0261,16385.0
2018-03-02 14:05:00,42.79,42.8,42.76,42.76,12343.0,34.0261,34.034,34.0022,34.0022,12343.0
2018-03-02 14:10:00,42.75,42.77,42.74,42.74,14719.0,33.9943,34.0102,33.9863,33.9863,14719.0
2018-03-02 14:15:00,42.74,42.74,42.66,42.67,17090.0,33.9863,33.9863,33.9227,33.9307,17090.0
2018-03-02 14:20:00,42.66,42.68,42.64,42.66,20990.0,33.9227,33.9386,33.9068,33.9227,20990.0
2018-03-02 14:25:00,42.67,42.72,42.66,42.72,13643.0,33.9307,33.9704,33.9227,33.9704,13643.0
2018-03-02 14:30:00,42.72,42.76,42.7,42.71,16440.0,33.9704,34.0022,33.9545,33.9625,16440.0
2018-03-02 14:35:00,42.71,42.79,42.7,42.78,16146.0,33.9625,34.0261,33.9545,34.0181,16146.0
2018-03-02 14:40:00,42.79,42.83,42.78,42.82,19976.0,34.0261,34.0579,34.0181,34.0499,19976.0
2018-03-02 14:45:00,42.83,42.89,42.82,42.88,15961.0,34.0579,34.1056,34.0499,34.0976,15961.0
2018-03-02 14:50:00,42.87,42.89,42.84,42.84,14881.0,34.0897,34.1056,34.0658,34.0658,14881.0
2018-03-02 14:55:00,42.84,42.85,42.79,42.83,21379.0,34.0658,34.0738,34.0261,34.0579,21379.0
2018-03-02 15:00:00,42.83,42.84,42.76,42.8,24267.0,34.0579,34.0658,34.0022,34.034,24267.0
2018-03-02 15:05:00,42.8,42.83,42.79,42.82,36908.0,34.034,34.0579,34.0261,34.0499,36908.0
2018-03-02 15:10:00,42.83,42.83,42.78,42.81,20843.0,34.0579,34.0579,34.0181,34.042,20843.0
2018-03-02 15:15:00,42.81,42.86,42.78,42.84,24605.0,34.042,34.0817,34.0181,34.0658,24605.0
2018-03-02 15:20:00,42.84,42.87,42.83,42.87,16248.0,34.0658,34.0897,34.0579,34.0897,16248.0
2018-03-02 15:25:00,42.86,42.9,42.84,42.89,31756.0,34.0817,34.1135,34.0658,34.1056,31756.0
2018-03-02 15:30:00,42.89,42.95,42.87,42.92,31172.0,34.1056,34.1533,34.0897,34.1294,31172.0
2018-03-02 15:35:00,42.92,43.05,42.91,43.04,46720.0,34.1294,34.2328,34.1215,34.2249,46720.0
2018-03-02 15:40:00,43.04,43.07,43.02,43.07,42918.0,34.2249,34.2487,34.209,34.2487,42918.0
2018-03-02 15:45:00,43.07,43.08,42.97,43.04,61915.0,34.2487,34.2567,34.1692,34.2249,61915.0
2018-03-02 15:50:00,43.05,43.14,43.04,43.1,125975.0,34.2328,34.3044,34.2249,34.2726,125975.0
2018-03-02 15:55:00,43.09,43.13,43.02,43.03,231812.0,34.2646,34.2964,34.209,34.2169,231812.0
2018-03-05 09:30:00,42.88,43.05,42.78,42.87,58047.0,34.0976,34.2328,34.0181,34.0897,58047.0
2018-03-05 09:35:00,42.9,43.13,42.9,43.06,50259.0,34.1135,34.2964,34.1135,34.2408,50259.0
2018-03-05 09:40:00,43.07,43.26,43.06,43.25,97995.0,34.2487,34.3998,34.2408,34.3919,97995.0
2018-03-05 09:45:00,43.25,43.31,43.18,43.29,23385.0,34.3919,34.4396,34.3362,34.4237,23385.0
2018-03-05 09:50:00,43.29,43.41,43.27,43.31,48935.0,34.4237,34.5191,34.4078,34.4396,48935.0
2018-03-05 09:55:00,43.31,43.38,43.23,43.25,39417.0,34.4396,34.4952,34.376,34.3919,39417.0
2018-03-05 10:00:00,43.26,43.3,43.22,43.29,46919.0,34.3998,34.4316,34.368,34.4237,46919.0
2018-03-05 10:05:00,43.3,43.43,43.29,43.42,21780.0,34.4316,34.535,34.4237,34.527,21780.0
2018-03-05 10:10:00,43.42,43.42,43.32,43.33,18441.0,34.527,34.527,34.4475,34.4555,18441.0
2018-03-05 10:15:00,43.33,43.35,43.24,43.35,25247.0,34.4555,34.4714,34.3839,34.4714,25247.0
2018-03-05 10:20:00,43.34,43.42,43.33,43.35,17609.0,34.4634,34.527,34.4555,34.4714,17609.0
2018-03-05 10:25:00,43.34,43.44,43.32,43.43,19661.0,34.4634,34.5429,34.4475,34.535,19661.0
2018-03-05 10:30:00,43.45,43.49,43.4,43.49,17149.0,34.5509,34.5827,34.5111,34.5827,17149.0
2018-03-05 10:35:00,43.49,43.5,43.43,43.47,11854.0,34.5827,34.5907,34.535,34.5668,11854.0
2018-03-05 10:40:00,43.48,43.5,43.43,43.44,21998.0,34.5748,34.5907,34.535,34.5429,21998.0
2018-03-05 10:45:00,43.44,43.46,43.38,43.45,20365.0,34.5429,34.5588,34.4952,34.5509,20365.0
2018-03-05 10:50:00,43.46,43.56,43.42,43.52,75540.0,34.5588,34.6384,34.527,34.6066,75540.0
2018-03-05 10:55:00,43.51,43.58,43.49,43.49,53181.0,34.5986,34.6543,34.5827,34.5827,53181.0
2018-03-05 11:00:00,43.48,43.52,43.43,43.44,35951.0,34.5748,34.6066,34.535,34.5429,35951.0
2018-03-05 11:05:00,43.44,43.63,43.44,43.62,27105.0,34.5429,34.694,34.5429,34.6861,27105.0
2018-03-05 11:10:00,43.62,43.62,43.53,43.54,50101.0,34.6861,34.6861,34.6145,34.6225,50101.0
2018-03-05 11:15:00,43.54,43.54,43.44,43.44,47183.0,34.6225,34.6225,34.5429,34.5429,47183.0
2018-03-05 11:20:00,43.44,43.61,43.44,43.6,38018.0,34.5429,34.6781,34.5429,34.6702,38018.0
2018-03-05 11:25:00,43.6,43.71,43.6,43.67,63034.0,34.6702,34.7576,34.6702,34.7258,63034.0
2018-03-05 11:30:00,43.66,43.68,43.59,43.6,34763.0,34.7179,34.7338,34.6622,34.6702,34763.0
2018-03-05 11:35:00,43.61,43.62,43.53,43.57,59070.0,34.6781,34.6861,34.6145,34.6463,59070.0
2018-03-05 11:40:00,43.58,43.68,43.57,43.65,13865.0,34.6543,34.7338,34.6463,34.7099,13865.0
2018-03-05 11:45:00,43.65,43.65,43.52,43.52,16694.0,34.7099,34.7099,34.6066,34.6066,16694.0
2018-03-05 11:50:00,43.53,43.53,43.49,43.52,15139.0,34.6145,34.6145,34.5827,34.6066,15139.0
2018-03-05 11:55:00,43.52,43.56,43.5,43.55,15262.0,34.6066,34.6384,34.5907,34.6304,15262.0
2018-03-05 12:00:00,43.54,43.57,43.52,43.54,16164.0,34.6225,34.6463,34.6066,34.6225,16164.0
2018-03-05 12:05:00,43.54,43.56,43.49,43.52,11454.0,34.6225,34.6384,34.5827,34.6066,11454.0
2018-03-05 12:10:00,43.52,43.58,43.51,43.56,29799.0,34.6066,34.6543,34.5986,34.6384,29799.0
2018-03-05 12:15:00,43.56,43.63,43.55,43.62,14577.0,34.6384,34.694,34.6304,34.6861,14577.0
2018-03-05 12:20:00,43.63,43.66,43.56,43.56,19692.0,34.694,34.7179,34.6384,34.6384,19692.0
2018-03-05 12:25:00,43.56,43.58,43.55,43.57,15011.0,34.6384,34.6543,34.6304,34.6463,15011.0
2018-03-05 12:30:00,43.57,43.59,43.52,43.53,23100.0,34.6463,34.6622,34.6066,34.6145,23100.0
2018-03-05 12:35:00,43.54,43.61,43.54,43.59,10715.0,34.6225,34.6781,34.6225,34.6622,10715.0
2018-03-05 12:40:00,43.6,43.69,43.6,43.68,22665.0,34.6702,34.7417,34.6702,34.7338,22665.0
2018-03-05 12:45:00,43.68,43.7,43.64,43.66,16658.0,34.7338,34.7497,34.702,34.7179,16658.0
2018-03-05 12:50:00,43.65,43.68,43.64,43.68,11544.0,34.7099,34.7338,34.702,34.7338,11544.0
2018-03-05 12:55:00,43.68,43.71,43.67,43.68,10298.0,34.7338,34.7576,34.7258,34.7338,10298.0
2018-03-05 13:00:00,43.67,43.72,43.65,43.72,11637.0,34.7258,34.7656,34.7099,34.7656,11637.0
2018-03-05 13:05:00,43.72,43.73,43.66,43.68,15782.0,34.7656,34.7736,34.7179,34.7338,15782.0
2018-03-05 13:10:00,43.68,43.76,43.67,43.75,13983.0,34.7338,34.7974,34.7258,34.7895,13983.0
2018-03-05 13:15:00,43.75,43.76,43.68,43.68,9948.0,34.7895,34.7974,34.7338,34.7338,9948.0
2018-03-05 13:20:00,43.67,43.71,43.64,43.71,7100.0,34.7258,34.7576,34.702,34.7576,7100.0
2018-03-05 13:25:00,43.71,43.77,43.7,43.75,9895.0,34.7576,34.8054,34.7497,34.7895,9895.0
2018-03-05 13:30:00,43.75,43.76,43.65,43.69,23729.0,34.7895,34.7974,34.7099,34.7417,23729.0
2018-03-05 13:35:00,43.69,43.72,43.68,43.7,14466.0,34.7417,34.7656,34.7338,34.7497,14466.0
2018-03-05 13:40:00,43.7,43.74,43.69,43.7,14678.0,34.7497,34.7815,34.7417,34.7497,14678.0
2018-03-05 13:45:00,43.69,43.7,43.63,43.65,18394.0,34.7417,34.7497,34.694,34.7099,18394.0
2018-03-05 13:50:00,43.65,43.68,43.64,43.66,18661.0,34.7099,34.7338,34.702,34.7179,18661.0
2018-03-05 13:55:00,43.66,43.69,43.61,43.61,23606.0,34.7179,34.7417,34.6781,34.6781,23606.0
2018-03-05 14:00:00,43.62,43.62,43.56,43.57,25011.0,34.6861,34.6861,34.6384,34.6463,25011.0
2018-03-05 14:05:00,43.58,43.61,43.57,43.59,23606.0,34.6543,34.6781,34.6463,34.6622,23606.0
2018-03-05 14:10:00,43.59,43.6,43.55,43.58,22400.0,34.6622,34.6702,34.6304,34.6543,22400.0
2018-03-05 14:15:00,43.58,43.64,43.57,43.6,22272.0,34.6543,34.702,34.6463,34.6702,22272.0
2018-03-05 14:20:00,43.6,43.6,43.5,43.52,44368.0,34.6702,34.6702,34.5907,34.6066,44368.0
2018-03-05 14:25:00,43.52,43.61,43.51,43.6,28941.0,34.6066,34.6781,34.5986,34.6702,28941.0
2018-03-05 14:30:00,43.61,43.65,43.59,43.64,39917.0,34.6781,34.7099,34.6622,34.702,39917.0
2018-03-05 14:35:00,43.65,43.69,43.64,43.67,49488.0,34.7099,34.7417,34.702,34.7258,49488.0
2018-03-05 14:40:00,43.68,43.7,43.63,43.69,63949.0,34.7338,34.7497,34.694,34.7417,63949.0
2018-03-05 14:45:00,43.68,43.74,43.68,43.73,42695.0,34.7338,34.7815,34.7338,34.7736,42695.0
2018-03-05 14:50:00,43.73,43.87,43.72,43.87,79624.0,34.7736,34.8849,34.7656,34.8849,79624.0
2018-03-05 14:55:00,43.87,43.95,43.85,43.95,145729.0,34.8849,34.9485,34.869,34.9485,145729.0
2018-03-05 15:00:00,43.94,43.98,43.92,43.93,44085.0,34.9405,34.9723,34.9246,34.9326,44085.0
2018-03-05 15:05:00,43.93,43.95,43.81,43.81,67161.0,34.9326,34.9485,34.8372,34.8372,67161.0
2018-03-05 15:10:00,43.81,43.86,43.81,43.86,27002.0,34.8372,34.8769,34.8372,34.8769,27002.0
2018-03-05 15:15:00,43.86,43.87,43.83,43.86,39674.0,34.8769,34.8849,34.8531,34.8769,39674.0
2018-03-05 15:20:00,43.86,43.9,43.83,43.89,34579.0,34.8769,34.9087,34.8531,34.9008,34579.0
2018-03-05 15:25:00,43.89,43.9,43.78,43.79,46885.0,34.9008,34.9087,34.8133,34.8213,46885.0
2018-03-05 15:30:00,43.8,43.88,43.79,43.87,49527.0,34.8292,34.8928,34.8213,34.8849,49527.0
2018-03-05 15:35:00,43.87,43.92,43.85,43.9,51395.0,34.8849,34.9246,34.869,34.9087,51395.0
2018-03-05 15:40:00,43.9,43.96,43.87,43.96,54347.0,34.9087,34.9564,34.8849,34.9564,54347.0
2018-03-05 15:45:00,43.95,44.02,43.93,43.93,85645.0,34.9485,35.0042,34.9326,34.9326,85645.0
2018-03-05 15:50:00,43.93,43.98,43.83,43.92,171844.0,34.9326,34.9723,34.8531,34.9246,171844.0
2018-03-05 15:55:00,43.91,43.92,43.79,43.83,258165.0,34.9167,34.9246,34.8213,34.8531,258165.0
2018-03-06 09:30:00,43.62,43.83,43.34,43.38,89023.0,34.6861,34.8531,34.4634,34.4952,89023.0
2018-03-06 09:35:00,43.39,43.43,43.26,43.3,58929.0,34.5032,34.535,34.3998,34.4316,58929.0
2018-03-06 09:40:00,43.3,43.34,43.14,43.21,68177.0,34.4316,34.4634,34.3044,34.3601,68177.0
2018-03-06 09:45:00,43.19,43.26,43.15,43.17,27296.0,34.3441,34.3998,34.3123,34.3282,27296.0
2018-03-06 09:50:00,43.17,43.18,43.04,43.06,50965.0,34.3282,34.3362,34.2249,34.2408,50965.0
2018-03-06 09:55:00,43.07,43.18,43.07,43.16,30078.0,34.2487,34.3362,34.2487,34.3203,30078.0
2018-03-06 10:00:00,43.16,43.18,43.08,43.09,34442.0,34.3203,34.3362,34.2567,34.2646,34442.0
2018-03-06 10:05:00,43.09,43.1,43.0,43.01,49650.0,34.2646,34.2726,34.1931,34.201,49650.0
2018-03-06 10:10:00,43.01,43.02,42.97,42.99,36316.0,34.201,34.209,34.1692,34.1851,36316.0
2018-03-06 10:15:00,42.99,43.06,42.96,43.06,40209.0,34.1851,34.2408,34.1613,34.2408,40209.0
2018-03-06 10:20:00,43.05,43.06,42.92,42.93,27819.0,34.2328,34.2408,34.1294,34.1374,27819.0
2018-03-06 10:25:00,42.94,43.05,42.93,43.04,30343.0,34.1454,34.2328,34.1374,34.2249,30343.0
2018-03-06 10:30:00,43.04,43.1,43.03,43.08,36716.0,34.2249,34.2726,34.2169,34.2567,36716.0
2018-03-06 10:35:00,43.09,43.13,43.06,43.13,25365.0,34.2646,34.2964,34.2408,34.2964,25365.0
2018-03-06 10:40:00,43.12,43.16,43.08,43.16,22578.0,34.2885,34.3203,34.2567,34.3203,22578.0
2018-03-06 10:45:00,43.16,43.26,43.13,43.23,28165.0,34.3203,34.3998,34.2964,34.376,28165.0
2018-03-06 10:50:00,43.23,43.29,43.16,43.16,31297.0,34.376,34.4237,34.3203,34.3203,31297.0
2018-03-06 10:55:00,43.17,43.2,43.13,43.19,29707.0,34.3282,34.3521,34.2964,34.3441,29707.0
2018-03-06 11:00:00,43.19,43.26,43.18,43.26,18659.0,34.3441,34.3998,34.3362,34.3998,18659.0
2018-03-06 11:05:00,43.26,43.26,43.12,43.16,19917.0,34.3998,34.3998,34.2885,34.3203,19917.0
2018-03-06 11:10:00,43.16,43.27,43.15,43.27,38539.0,34.3203,34.4078,34.3123,34.4078,38539.0
2018-03-06 11:15:00,43.27,43.3,43.25,43.27,31800.0,34.4078,34.4316,34.3919,34.4078,31800.0
2018-03-06 11:20:00,43.27,43.35,43.24,43.26,36898.0,34.4078,34.4714,34.3839,34.3998,36898.0
2018-03-06 11:25:00,43.25,43.34,43.23,43.3,22613.0,34.3919,34.4634,34.376,34.4316,22613.0
2018-03-06 11:30:00,43.3,43.33,43.27,43.29,22407.0,34.4316,34.4555,34.4078,34.4237,22407.0
2018-03-06 11:35:00,43.28,43.28,43.2,43.21,18723.0,34.4157,34.4157,34.3521,34.3601,18723.0
2018-03-06 11:40:00,43.2,43.33,43.18,43.3,28460.0,34.3521,34.4555,34.3362,34.4316,28460.0
2018-03-06 11:45:00,43.31,43.31,43.27,43.27,16438.0,34.4396,34.4396,34.4078,34.4078,16438.0
2018-03-06 11:50:00,43.27,43.3,43.25,43.28,20538.0,34.4078,34.4316,34.3919,34.4157,20538.0
2018-03-06 11:55:00,43.28,43.28,43.24,43.26,23251.0,34.4157,34.4157,34.3839,34.3998,23251.0
2018-03-06 12:00:00,43.25,43.31,43.22,43.26,23457.0,34.3919,34.4396,34.368,34.3998,23457.0
2018-03-06 12:05:00,43.27,43.28,43.21,43.23,17270.0,34.4078,34.4157,34.3601,34.376,17270.0
2018-03-06 12:10:00,43.22,43.23,43.16,43.16,12322.0,34.368,34.376,34.3203,34.3203,12322.0
2018-03-06 12:15:00,43.16,43.17,43.13,43.14,20391.0,34.3203,34.3282,34.2964,34.3044,20391.0
2018-03-06 12:20:00,43.13,43.13,43.07,43.08,30970.0,34.2964,34.2964,34.2487,34.2567,30970.0
2018-03-06 12:25:00,43.08,43.1,43.05,43.05,17614.0,34.2567,34.2726,34.2328,34.2328,17614.0
2018-03-06 12:30:00,43.05,43.09,43.05,43.07,13168.0,34.2328,34.2646,34.2328,34.2487,13168.0
2018-03-06 12:35:00,43.07,43.08,43.05,43.07,22358.0,34.2487,34.2567,34.2328,34.2487,22358.0
2018-03-06 12:40:00,43.06,43.09,43.04,43.07,17584.0,34.2408,34.2646,34.2249,34.2487,17584.0
2018-03-06 12:45:00,43.07,43.08,43.03,43.04,18879.0,34.2487,34.2567,34.2169,34.2249,18879.0
2018-03-06 12:50:00,43.05,43.08,43.04,43.08,15344.0,34.2328,34.2567,34.2249,34.2567,15344.0
2018-03-06 12:55:00,43.08,43.18,43.07,43.16,18949.0,34.2567,34.3362,34.2487,34.3203,18949.0
2018-03-06 13:00:00,43.17,43.2,43.12,43.12,14211.0,34.3282,34.3521,34.2885,34.2885,14211.0
2018-03-06 13:05:00,43.12,43.13,43.07,43.08,14950.0,34.2885,34.2964,34.2487,34.2567,14950.0
2018-03-06 13:10:00,43.08,43.1,43.06,43.07,11820.0,34.2567,34.2726,34.2408,34.2487,11820.0
2018-03-06 13:15:00,43.06,43.13,43.06,43.13,18852.0,34.2408,34.2964,34.2408,34.2964,18852.0
2018-03-06 13:20:00,43.13,43.14,43.11,43.13,11344.0,34.2964,34.3044,34.2805,34.2964,11344.0
2018-03-06 13:25:00,43.12,43.19,43.11,43.16,15174.0,34.2885,34.3441,34.2805,34.3203,15174.0
2018-03-06 13:30:00,43.16,43.17,43.12,43.13,14105.0,34.3203,34.3282,34.2885,34.2964,14105.0
2018-03-06 13:35:00,43.12,43.15,43.12,43.14,19098.0,34.2885,34.3123,34.2885,34.3044,19098.0
2018-03-06 13:40:00,43.14,43.16,43.12,43.15,15951.0,34.3044,34.3203,34.2885,34.3123,15951.0
2018-03-06 13:45:00,43.15,43.16,43.1,43.11,18273.0,34.3123,34.3203,34.2726,34.2805,18273.0
2018-03-06 13:50:00,43.1,43.15,43.09,43.13,13394.0,34.2726,34.3123,34.2646,34.2964,13394.0
2018-03-06 13:55:00,43.12,43.12,43.09,43.11,15629.0,34.2885,34.2885,34.2646,34.2805,15629.0
2018-03-06 14:00:00,43.11,43.12,43.08,43.09,29475.0,34.2805,34.2885,34.2567,34.2646,29475.0
2018-03-06 14:05:00,43.09,43.12,43.08,43.12,21280.0,34.2646,34.2885,34.2567,34.2885,21280.0
2018-03-06 14:10:00,43.12,43.12,43.07,43.09,14069.0,34.2885,34.2885,34.2487,34.2646,14069.0
2018-03-06 14:15:00,43.08,43.08,43.05,43.08,29029.0,34.2567,34.2567,34.2328,34.2567,29029.0
2018-03-06 14:20:00,43.08,43.13,43.07,43.12,14028.0,34.2567,34.2964,34.2487,34.2885,14028.0
2018-03-06 14:25:00,43.12,43.12,43.04,43.06,26826.0,34.2885,34.2885,34.2249,34.2408,26826.0
2018-03-06 14:30:00,43.05,43.1,43.05,43.07,21986.0,34.2328,34.2726,34.2328,34.2487,21986.0
2018-03-06 14:35:00,43.06,43.15,43.06,43.15,20845.0,34.2408,34.3123,34.2408,34.3123,20845.0
2018-03-06 14:40:00,43.16,43.16,43.14,43.15,9108.0,34.3203,34.3203,34.3044,34.3123,9108.0
2018-03-06 14:45:00,43.15,43.15,43.09,43.1,29714.0,34.3123,34.3123,34.2646,34.2726,29714.0
2018-03-06 14:50:00,43.1,43.11,43.09,43.09,15813.0,34.2726,34.2805,34.2646,34.2646,15813.0
2018-03-06 14:55:00,43.09,43.1,43.05,43.07,42212.0,34.2646,34.2726,34.2328,34.2487,42212.0
2018-03-06 15:00:00,43.06,43.07,43.0,43.03,249872.0,34.2408,34.2487,34.1931,34.2169,249872.0
2018-03-06 15:05:00,43.04,43.06,43.0,43.0,46428.0,34.2249,34.2408,34.1931,34.1931,46428.0
2018-03-06 15:10:00,43.0,43.02,42.96,42.97,93987.0,34.1931,34.209,34.1613,34.1692,93987.0
2018-03-06 15:15:00,42.97,42.98,42.94,42.97,46420.0,34.1692,34.1772,34.1454,34.1692,46420.0
2018-03-06 15:20:00,42.97,42.99,42.94,42.95,72785.0,34.1692,34.1851,34.1454,34.1533,72785.0
2018-03-06 15:25:00,42.95,42.98,42.9,42.97,73911.0,34.1533,34.1772,34.1135,34.1692,73911.0
2018-03-06 15:30:00,42.97,42.99,42.9,42.93,60750.0,34.1692,34.1851,34.1135,34.1374,60750.0
2018-03-06 15:35:00,42.92,42.95,42.91,42.92,61290.0,34.1294,34.1533,34.1215,34.1294,61290.0
2018-03-06 15:40:00,42.91,42.93,42.89,42.91,130067.0,34.1215,34.1374,34.1056,34.1215,130067.0
2018-03-06 15:45:00,42.91,42.93,42.82,42.91,168905.0,34.1215,34.1374,34.0499,34.1215,168905.0
2018-03-06 15:50:00,42.9,42.92,42.85,42.88,271349.0,34.1135,34.1294,34.0738,34.0976,271349.0
2018-03-06 15:55:00,42.88,42.97,42.83,42.92,491272.0,34.0976,34.1692,34.0579,34.1294,491272.0
2018-03-07 09:30:00,42.8,43.08,42.78,43.08,74746.0,34.034,34.2567,34.0181,34.2567,74746.0
2018-03-07 09:35:00,43.07,43.08,42.79,42.91,30096.0,34.2487,34.2567,34.0261,34.1215,30096.0
2018-03-07 09:40:00,42.91,43.02,42.84,42.87,40985.0,34.1215,34.209,34.0658,34.0897,40985.0
2018-03-07 09:45:00,42.85,42.89,42.73,42.75,51602.0,34.0738,34.1056,33.9784,33.9943,51602.0
2018-03-07 09:50:00,42.76,42.82,42.76,42.8,88631.0,34.0022,34.0499,34.0022,34.034,88631.0
2018-03-07 09:55:00,42.81,42.82,42.73,42.73,41083.0,34.042,34.0499,33.9784,33.9784,41083.0
2018-03-07 10:00:00,42.74,42.77,42.62,42.63,35365.0,33.9863,34.0102,33.8909,33.8988,35365.0
2018-03-07 10:05:00,42.64,42.73,42.62,42.66,38013.0,33.9068,33.9784,33.8909,33.9227,38013.0
2018-03-07 10:10:00,42.67,42.73,42.65,42.69,36055.0,33.9307,33.9784,33.9147,33.9466,36055.0
2018-03-07 10:15:00,42.7,42.7,42.61,42.62,28901.0,33.9545,33.9545,33.8829,33.8909,28901.0
2018-03-07 10:20:00,42.62,42.79,42.61,42.76,45341.0,33.8909,34.0261,33.8829,34.0022,45341.0
2018-03-07 10:25:00,42.75,42.77,42.68,42.7,31759.0,33.9943,34.0102,33.9386,33.9545,31759.0
2018-03-07 10:30:00,42.7,42.8,42.67,42.78,31332.0,33.9545,34.034,33.9307,34.0181,31332.0
2018-03-07 10:35:00,42.79,42.79,42.67,42.67,42916.0,34.0261,34.0261,33.9307,33.9307,42916.0
2018-03-07 10:40:00,42.68,42.74,42.65,42.73,27885.0,33.9386,33.9863,33.9147,33.9784,27885.0
2018-03-07 10:45:00,42.73,42.75,42.68,42.69,19892.0,33.9784,33.9943,33.9386,33.9466,19892.0
2018-03-07 10:50:00,42.69,42.73,42.64,42.73,38686.0,33.9466,33.9784,33.9068,33.9784,38686.0
2018-03-07 10:55:00,42.73,42.78,42.72,42.73,16319.0,33.9784,34.0181,33.9704,33.9784,16319.0
2018-03-07 11:00:00,42.73,42.83,42.72,42.81,47944.0,33.9784,34.0579,33.9704,34.042,47944.0
2018-03-07 11:05:00,42.81,42.82,42.75,42.79,33280.0,34.042,34.0499,33.9943,34.0261,33280.0
2018-03-07 11:10:00,42.8,42.85,42.8,42.84,35160.0,34.034,34.0738,34.034,34.0658,35160.0
2018-03-07 11:15:00,42.83,42.9,42.83,42.89,29051.0,34.0579,34.1135,34.0579,34.1056,29051.0
2018-03-07 11:20:00,42.9,42.9,42.85,42.89,54036.0,34.1135,34.1135,34.0738,34.1056,54036.0
2018-03-07 11:25:00,42.89,42.92,42.85,42.91,101677.0,34.1056,34.1294,34.0738,34.1215,101677.0
2018-03-07 11:30:00,42.91,42.95,42.89,42.93,38869.0,34.1215,34.1533,34.1056,34.1374,38869.0
2018-03-07 11:35:00,42.94,42.94,42.85,42.9,31979.0,34.1454,34.1454,34.0738,34.1135,31979.0
2018-03-07 11:40:00,42.91,42.96,42.9,42.94,35253.0,34.1215,34.1613,34.1135,34.1454,35253.0
2018-03-07 11:45:00,42.91,42.96,42.91,42.91,30550.0,34.1215,34.1613,34.1215,34.1215,30550.0
2018-03-07 11:50:00,42.91,42.96,42.91,42.92,36544.0,34.1215,34.1613,34.1215,34.1294,36544.0
2018-03-07 11:55:00,42.93,43.01,42.92,43.0,67935.0,34.1374,34.201,34.1294,34.1931,67935.0
2018-03-07 12:00:00,43.01,43.02,42.93,43.02,15548.0,34.201,34.209,34.1374,34.209,15548.0
2018-03-07 12:05:00,43.01,43.04,42.9,42.9,18484.0,34.201,34.2249,34.1135,34.1135,18484.0
2018-03-07 12:10:00,42.91,42.92,42.84,42.9,9166.0,34.1215,34.1294,34.0658,34.1135,9166.0
2018-03-07 12:15:00,42.9,42.91,42.87,42.9,15322.0,34.1135,34.1215,34.0897,34.1135,15322.0
2018-03-07 12:20:00,42.9,42.9,42.78,42.81,12694.0,34.1135,34.1135,34.0181,34.042,12694.0
2018-03-07 12:25:00,42.8,42.83,42.78,42.8,5212.0,34.034,34.0579,34.0181,34.034,5212.0
2018-03-07 12:30:00,42.79,42.85,42.78,42.84,18135.0,34.0261,34.0738,34.0181,34.0658,18135.0
2018-03-07 12:35:00,42.84,42.84,42.75,42.77,15539.0,34.0658,34.0658,33.9943,34.0102,15539.0
2018-03-07 12:40:00,42.76,42.76,42.71,42.74,16902.0,34.0022,34.0022,33.9625,33.9863,16902.0
2018-03-07 12:45:00,42.75,42.77,42.74,42.75,21710.0,33.9943,34.0102,33.9863,33.9943,21710.0
2018-03-07 12:50:00,42.74,42.75,42.67,42.68,20078.0,33.9863,33.9943,33.9307,33.9386,20078.0
2018-03-07 12:55:00,42.69,42.69,42.63,42.63,13575.0,33.9466,33.9466,33.8988,33.8988,13575.0
2018-03-07 13:00:00,42.63,42.67,42.61,42.63,28822.0,33.8988,33.9307,33.8829,33.8988,28822.0
2018-03-07 13:05:00,42.63,42.64,42.59,42.64,26768.0,33.8988,33.9068,33.867,33.9068,26768.0
2018-03-07 13:10:00,42.64,42.64,42.59,42.62,14970.0,33.9068,33.9068,33.867,33.8909,14970.0
2018-03-07 13:15:00,42.61,42.66,42.57,42.65,17998.0,33.8829,33.9227,33.8511,33.9147,17998.0
2018-03-07 13:20:00,42.64,42.66,42.6,42.66,12401.0,33.9068,33.9227,33.875,33.9227,12401.0
2018-03-07 13:25:00,42.66,42.7,42.65,42.7,15024.0,33.9227,33.9545,33.9147,33.9545,15024.0
2018-03-07 13:30:00,42.71,42.72,42.61,42.62,11593.0,33.9625,33.9704,33.8829,33.8909,11593.0
2018-03-07 13:35:00,42.61,42.64,42.59,42.62,16279.0,33.8829,33.9068,33.867,33.8909,16279.0
2018-03-07 13:40:00,42.62,42.65,42.6,42.64,14022.0,33.8909,33.9147,33.875,33.9068,14022.0
2018-03-07 13:45:00,42.64,42.67,42.61,42.66,11600.0,33.9068,33.9307,33.8829,33.9227,11600.0
2018-03-07 13:50:00,42.66,42.66,42.62,42.63,9224.0,33.9227,33.9227,33.8909,33.8988,9224.0
2018-03-07 13:55:00,42.64,42.64,42.57,42.59,20187.0,33.9068,33.9068,33.8511,33.867,20187.0
2018-03-07 14:00:00,42.59,42.63,42.56,42.6,16882.0,33.867,33.8988,33.8432,33.875,16882.0
2018-03-07 14:05:00,42.59,42.65,42.59,42.63,10539.0,33.867,33.9147,33.867,33.8988,10539.0
2018-03-07 14:10:00,42.63,42.69,42.62,42.68,14620.0,33.8988,33.9466,33.8909,33.9386,14620.0
2018-03-07 14:15:00,42.69,42.69,42.66,42.69,13144.0,33.9466,33.9466,33.9227,33.9466,13144.0
2018-03-07 14:20:00,42.68,42.7,42.67,42.68,10551.0,33.9386,33.9545,33.9307,33.9386,10551.0
2018-03-07 14:25:00,42.67,42.71,42.67,42.68,10133.0,33.9307,33.9625,33.9307,33.9386,10133.0
2018-03-07 14:30:00,42.68,42.72,42.67,42.72,19960.0,33.9386,33.9704,33.9307,33.9704,19960.0
2018-03-07 14:35:00,42.71,42.73,42.7,42.71,14151.0,33.9625,33.9784,33.9545,33.9625,14151.0
2018-03-07 14:40:00,42.71,42.74,42.69,42.71,28593.0,33.9625,33.9863,33.9466,33.9625,28593.0
2018-03-07 14:45:00,42.7,42.76,42.69,42.76,10265.0,33.9545,34.0022,33.9466,34.0022,10265.0
2018-03-07 14:50:00,42.76,42.78,42.72,42.73,14144.0,34.0022,34.0181,33.9704,33.9784,14144.0
2018-03-07 14:55:00,42.73,42.74,42.7,42.72,10368.0,33.9784,33.9863,33.9545,33.9704,10368.0
2018-03-07 15:00:00,42.72,42.74,42.67,42.67,17231.0,33.9704,33.9863,33.9307,33.9307,17231.0
2018-03-07 15:05:00,42.68,42.75,42.67,42.72,33197.0,33.9386,33.9943,33.9307,33.9704,33197.0
2018-03-07 15:10:00,42.72,42.74,42.71,42.73,20262.0,33.9704,33.9863,33.9625,33.9784,20262.0
2018-03-07 15:15:00,42.73,42.78,42.72,42.73,36489.0,33.9784,34.0181,33.9704,33.9784,36489.0
2018-03-07 15:20:00,42.73,42.74,42.7,42.72,31229.0,33.9784,33.9863,33.9545,33.9704,31229.0
2018-03-07 15:25:00,42.72,42.75,42.71,42.73,29805.0,33.9704,33.9943,33.9625,33.9784,29805.0
2018-03-07 15:30:00,42.73,42.78,42.7,42.74,36287.0,33.9784,34.0181,33.9545,33.9863,36287.0
2018-03-07 15:35:00,42.75,42.81,42.74,42.81,31405.0,33.9943,34.042,33.9863,34.042,31405.0
2018-03-07 15:40:00,42.81,42.82,42.76,42.76,40045.0,34.042,34.0499,34.0022,34.0022,40045.0
2018-03-07 15:45:00,42.76,42.78,42.69,42.72,79204.0,34.0022,34.0181,33.9466,33.9704,79204.0
2018-03-07 15:50:00,42.72,42.73,42.65,42.7,118772.0,33.9704,33.9784,33.9147,33.9545,118772.0
2018-03-07 15:55:00,42.7,42.74,42.69,42.71,221940.0,33.9545,33.9863,33.9466,33.9625,221940.0
2018-03-08 09:30:00,42.89,42.95,42.64,42.91,51378.0,34.1056,34.1533,33.9068,34.1215,51378.0
2018-03-08 09:35:00,42.92,43.0,42.88,42.93,31282.0,34.1294,34.1931,34.0976,34.1374,31282.0
2018-03-08 09:40:00,42.95,43.07,42.92,43.03,28552.0,34.1533,34.2487,34.1294,34.2169,28552.0
2018-03-08 09:45:00,43.03,43.05,42.96,43.03,39996.0,34.2169,34.2328,34.1613,34.2169,39996.0
2018-03-08 09:50:00,43.03,43.08,42.96,42.96,19562.0,34.2169,34.2567,34.1613,34.1613,19562.0
2018-03-08 09:55:00,42.97,43.04,42.93,42.98,20249.0,34.1692,34.2249,34.1374,34.1772,20249.0
2018-03-08 10:00:00,42.98,43.05,42.98,43.02,29289.0,34.1772,34.2328,34.1772,34.209,29289.0
2018-03-08 10:05:00,43.02,43.08,43.0,43.08,26325.0,34.209,34.2567,34.1931,34.2567,26325.0
2018-03-08 10:10:00,43.07,43.14,43.07,43.12,27125.0,34.2487,34.3044,34.2487,34.2885,27125.0
2018-03-08 10:15:00,43.12,43.12,43.02,43.02,27452.0,34.2885,34.2885,34.209,34.209,27452.0
2018-03-08 10:20:00,43.03,43.08,43.01,43.08,13882.0,34.2169,34.2567,34.201,34.2567,13882.0
2018-03-08 10:25:00,43.08,43.15,43.08,43.11,11735.0,34.2567,34.3123,34.2567,34.2805,11735.0
2018-03-08 10:30:00,43.11,43.13,43.1,43.13,17188.0,34.2805,34.2964,34.2726,34.2964,17188.0
2018-03-08 10:35:00,43.12,43.21,43.12,43.2,36012.0,34.2885,34.3601,34.2885,34.3521,36012.0
2018-03-08 10:40:00,43.2,43.2,43.14,43.14,25835.0,34.3521,34.3521,34.3044,34.3044,25835.0
2018-03-08 10:45:00,43.14,43.17,43.1,43.16,28856.0,34.3044,34.3282,34.2726,34.3203,28856.0
2018-03-08 10:50:00,43.16,43.19,43.13,43.18,14700.0,34.3203,34.3441,34.2964,34.3362,14700.0
2018-03-08 10:55:00,43.18,43.2,43.14,43.16,13230.0,34.3362,34.3521,34.3044,34.3203,13230.0
2018-03-08 11:00:00,43.16,43.18,43.09,43.11,22782.0,34.3203,34.3362,34.2646,34.2805,22782.0
2018-03-08 11:05:00,43.11,43.13,43.08,43.1,34638.0,34.2805,34.2964,34.2567,34.2726,34638.0
2018-03-08 11:10:00,43.1,43.14,43.09,43.13,15566.0,34.2726,34.3044,34.2646,34.2964,15566.0
2018-03-08 11:15:00,43.13,43.15,43.07,43.08,18422.0,34.2964,34.3123,34.2487,34.2567,18422.0
2018-03-08 11:20:00,43.08,43.08,43.0,43.03,17825.0,34.2567,34.2567,34.1931,34.2169,17825.0
2018-03-08 11:25:00,43.03,43.08,43.02,43.08,20842.0,34.2169,34.2567,34.209,34.2567,20842.0
2018-03-08 11:30:00,43.09,43.12,43.07,43.08,11198.0,34.2646,34.2885,34.2487,34.2567,11198.0
2018-03-08 11:35:00,43.09,43.1,43.03,43.09,19212.0,34.2646,34.2726,34.2169,34.2646,19212.0
2018-03-08 11:40:00,43.09,43.17,43.09,43.17,24526.0,34.2646,34.3282,34.2646,34.3282,24526.0
2018-03-08 11:45:00,43.17,43.23,43.17,43.22,31551.0,34.3282,34.376,34.3282,34.368,31551.0
2018-03-08 11:50:00,43.22,43.25,43.19,43.25,26472.0,34.368,34.3919,34.3441,34.3919,26472.0
2018-03-08 11:55:00,43.25,43.32,43.24,43.31,21457.0,34.3919,34.4475,34.3839,34.4396,21457.0
2018-03-08 12:00:00,43.3,43.32,43.26,43.3,17456.0,34.4316,34.4475,34.3998,34.4316,17456.0
2018-03-08 12:05:00,43.31,43.35,43.3,43.32,15363.0,34.4396,34.4714,34.4316,34.4475,15363.0
2018-03-08 12:10:00,43.32,43.33,43.26,43.27,44095.0,34.4475,34.4555,34.3998,34.4078,44095.0
2018-03-08 12:15:00,43.28,43.31,43.28,43.3,15528.0,34.4157,34.4396,34.4157,34.4316,15528.0
2018-03-08 12:20:00,43.3,43.3,43.16,43.16,62348.0,34.4316,34.4316,34.3203,34.3203,62348.0
2018-03-08 12:25:00,43.16,43.17,43.13,43.17,28429.0,34.3203,34.3282,34.2964,34.3282,28429.0
2018-03-08 12:30:00,43.16,43.21,43.15,43.18,37792.0,34.3203,34.3601,34.3123,34.3362,37792.0
2018-03-08 12:35:00,43.17,43.19,43.13,43.15,22221.0,34.3282,34.3441,34.2964,34.3123,22221.0
2018-03-08 12:40:00,43.14,43.18,43.14,43.16,21151.0,34.3044,34.3362,34.3044,34.3203,21151.0
2018-03-08 12:45:00,43.17,43.17,43.13,43.14,15948.0,34.3282,34.3282,34.2964,34.3044,15948.0
2018-03-08 12:50:00,43.15,43.17,43.13,43.14,20628.0,34.3123,34.3282,34.2964,34.3044,20628.0
2018-03-08 12:55:00,43.14,43.15,43.09,43.15,20805.0,34.3044,34.3123,34.2646,34.3123,20805.0
2018-03-08 13:00:00,43.15,43.21,43.15,43.2,9300.0,34.3123,34.3601,34.3123,34.3521,9300.0
2018-03-08 13:05:00,43.21,43.23,43.19,43.2,12325.0,34.3601,34.376,34.3441,34.3521,12325.0
2018-03-08 13:10:00,43.19,43.21,43.16,43.19,19981.0,34.3441,34.3601,34.3203,34.3441,19981.0
2018-03-08 13:15:00,43.19,43.22,43.18,43.22,8871.0,34.3441,34.368,34.3362,34.368,8871.0
2018-03-08 13:20:00,43.22,43.24,43.21,43.23,15820.0,34.368,34.3839,34.3601,34.376,15820.0
2018-03-08 13:25:00,43.23,43.26,43.23,43.26,18935.0,34.376,34.3998,34.376,34.3998,18935.0
2018-03-08 13:30:00,43.26,43.29,43.25,43.26,14359.0,34.3998,34.4237,34.3919,34.3998,14359.0
2018-03-08 13:35:00,43.26,43.3,43.24,43.25,15100.0,34.3998,34.4316,34.3839,34.3919,15100.0
2018-03-08 13:40:00,43.24,43.26,43.2,43.21,5562.0,34.3839,34.3998,34.3521,34.3601,5562.0
2018-03-08 13:45:00,43.21,43.21,43.15,43.19,13348.0,34.3601,34.3601,34.3123,34.3441,13348.0
2018-03-08 13:50:00,43.18,43.19,43.13,43.16,23628.0,34.3362,34.3441,34.2964,34.3203,23628.0
2018-03-08 13:55:00,43.16,43.16,43.14,43.14,30042.0,34.3203,34.3203,34.3044,34.3044,30042.0
2018-03-08 14:00:00,43.15,43.16,43.11,43.13,82557.0,34.3123,34.3203,34.2805,34.2964,82557.0
2018-03-08 14:05:00,43.12,43.14,43.09,43.1,14956.0,34.2885,34.3044,34.2646,34.2726,14956.0
2018-03-08 14:10:00,43.09,43.12,43.02,43.02,39807.0,34.2646,34.2885,34.209,34.209,39807.0
2018-03-08 14:15:00,43.02,43.06,43.02,43.04,19381.0,34.209,34.2408,34.209,34.2249,19381.0
2018-03-08 14:20:00,43.05,43.11,43.04,43.08,19043.0,34.2328,34.2805,34.2249,34.2567,19043.0
2018-03-08 14:25:00,43.07,43.08,43.06,43.08,12677.0,34.2487,34.2567,34.2408,34.2567,12677.0
2018-03-08 14:30:00,43.08,43.08,43.03,43.05,20392.0,34.2567,34.2567,34.2169,34.2328,20392.0
2018-03-08 14:35:00,43.05,43.08,43.03,43.08,19823.0,34.2328,34.2567,34.2169,34.2567,19823.0
2018-03-08 14:40:00,43.08,43.09,43.06,43.08,29061.0,34.2567,34.2646,34.2408,34.2567,29061.0
2018-03-08 14:45:00,43.08,43.11,43.07,43.09,31184.0,34.2567,34.2805,34.2487,34.2646,31184.0
2018-03-08 14:50:00,43.08,43.11,43.08,43.09,16894.0,34.2567,34.2805,34.2567,34.2646,16894.0
2018-03-08 14:55:00,43.09,43.15,43.08,43.15,23046.0,34.2646,34.3123,34.2567,34.3123,23046.0
2018-03-08 15:00:00,43.15,43.17,43.13,43.15,26553.0,34.3123,34.3282,34.2964,34.3123,26553.0
2018-03-08 15:05:00,43.16,43.17,43.14,43.14,26811.0,34.3203,34.3282,34.3044,34.3044,26811.0
2018-03-08 15:10:00,43.15,43.16,43.13,43.13,31839.0,34.3123,34.3203,34.2964,34.2964,31839.0
2018-03-08 15:15:00,43.13,43.15,43.11,43.14,41743.0,34.2964,34.3123,34.2805,34.3044,41743.0
2018-03-08 15:20:00,43.14,43.16,43.06,43.06,24239.0,34.3044,34.3203,34.2408,34.2408,24239.0
2018-03-08 15:25:00,43.06,43.07,43.01,43.06,32876.0,34.2408,34.2487,34.201,34.2408,32876.0
2018-03-08 15:30:00,43.07,43.13,43.04,43.12,31571.0,34.2487,34.2964,34.2249,34.2885,31571.0
2018-03-08 15:35:00,43.11,43.12,43.07,43.08,28901.0,34.2805,34.2885,34.2487,34.2567,28901.0
2018-03-08 15:40:00,43.07,43.08,43.03,43.04,35397.0,34.2487,34.2567,34.2169,34.2249,35397.0
2018-03-08 15:45:00,43.04,43.08,43.02,43.05,60970.0,34.2249,34.2567,34.209,34.2328,60970.0
2018-03-08 15:50:00,43.06,43.13,43.06,43.08,75233.0,34.2408,34.2964,34.2408,34.2567,75233.0
2018-03-08 15:55:00,43.08,43.13,43.05,43.12,130364.0,34.2567,34.2964,34.2328,34.2885,130364.0
2018-03-09 09:30:00,43.08,43.19,42.94,42.95,41697.0,34.2567,34.3441,34.1454,34.1533,41697.0
2018-03-09 09:35:00,42.94,42.96,42.84,42.92,22952.0,34.1454,34.1613,34.0658,34.1294,22952.0
2018-03-09 09:40:00,42.94,43.04,42.92,42.95,20054.0,34.1454,34.2249,34.1294,34.1533,20054.0
2018-03-09 09:45:00,42.97,42.98,42.93,42.94,14636.0,34.1692,34.1772,34.1374,34.1454,14636.0
2018-03-09 09:50:00,42.92,42.93,42.78,42.82,79369.0,34.1294,34.1374,34.0181,34.0499,79369.0
2018-03-09 09:55:00,42.83,42.9,42.81,42.9,32552.0,34.0579,34.1135,34.042,34.1135,32552.0
2018-03-09 10:00:00,42.89,42.91,42.83,42.88,18382.0,34.1056,34.1215,34.0579,34.0976,18382.0
2018-03-09 10:05:00,42.89,42.89,42.84,42.88,22283.0,34.1056,34.1056,34.0658,34.0976,22283.0
2018-03-09 10:10:00,42.88,42.92,42.87,42.88,36169.0,34.0976,34.1294,34.0897,34.0976,36169.0
2018-03-09 10:15:00,42.89,42.94,42.88,42.9,17202.0,34.1056,34.1454,34.0976,34.1135,17202.0
2018-03-09 10:20:00,42.9,43.02,42.9,42.97,14244.0,34.1135,34.209,34.1135,34.1692,14244.0
2018-03-09 10:25:00,42.97,43.01,42.94,42.97,12095.0,34.1692,34.201,34.1454,34.1692,12095.0
2018-03-09 10:30:00,42.97,42.97,42.88,42.95,15536.0,34.1692,34.1692,34.0976,34.1533,15536.0
2018-03-09 10:35:00,42.96,42.96,42.91,42.91,7612.0,34.1613,34.1613,34.1215,34.1215,7612.0
2018-03-09 10:40:00,42.9,43.0,42.88,42.99,25085.0,34.1135,34.1931,34.0976,34.1851,25085.0
2018-03-09 10:45:00,43.0,43.07,42.96,43.06,24467.0,34.1931,34.2487,34.1613,34.2408,24467.0
2018-03-09 10:50:00,43.07,43.07,42.99,43.0,18138.0,34.2487,34.2487,34.1851,34.1931,18138.0
2018-03-09 10:55:00,43.01,43.01,42.91,42.94,18323.0,34.201,34.201,34.1215,34.1454,18323.0
2018-03-09 11:00:00,42.93,42.98,42.92,42.96,10884.0,34.1374,34.1772,34.1294,34.1613,10884.0
2018-03-09 11:05:00,42.96,42.96,42.87,42.92,8211.0,34.1613,34.1613,34.0897,34.1294,8211.0
2018-03-09 11:10:00,42.92,42.92,42.89,42.91,10495.0,34.1294,34.1294,34.1056,34.1215,10495.0
2018-03-09 11:15:00,42.91,42.95,42.89,42.89,17195.0,34.1215,34.1533,34.1056,34.1056,17195.0
2018-03-09 11:20:00,42.89,42.96,42.87,42.95,28749.0,34.1056,34.1613,34.0897,34.1533,28749.0
2018-03-09 11:25:00,42.96,43.0,42.95,42.98,21011.0,34.1613,34.1931,34.1533,34.1772,21011.0
2018-03-09 11:30:00,42.98,43.02,42.98,43.01,11389.0,34.1772,34.209,34.1772,34.201,11389.0
2018-03-09 11:35:00,43.02,43.06,42.97,43.05,15301.0,34.209,34.2408,34.1692,34.2328,15301.0
2018-03-09 11:40:00,43.05,43.13,43.02,43.11,6700.0,34.2328,34.2964,34.209,34.2805,6700.0
2018-03-09 11:45:00,43.11,43.12,43.08,43.09,7460.0,34.2805,34.2885,34.2567,34.2646,7460.0
2018-03-09 11:50:00,43.1,43.12,43.02,43.02,15786.0,34.2726,34.2885,34.209,34.209,15786.0
2018-03-09 11:55:00,43.02,43.04,43.01,43.04,8385.0,34.209,34.2249,34.201,34.2249,8385.0
2018-03-09 12:00:00,43.05,43.05,42.98,42.98,8058.0,34.2328,34.2328,34.1772,34.1772,8058.0
2018-03-09 12:05:00,42.97,43.0,42.96,42.98,10811.0,34.1692,34.1931,34.1613,34.1772,10811.0
2018-03-09 12:10:00,42.99,43.04,42.99,43.02,4300.0,34.1851,34.2249,34.1851,34.209,4300.0
2018-03-09 12:15:00,43.03,43.05,43.03,43.04,2712.0,34.2169,34.2328,34.2169,34.2249,2712.0
2018-03-09 12:20:00,43.05,43.05,43.01,43.02,4158.0,34.2328,34.2328,34.201,34.209,4158.0
2018-03-09 12:25:00,43.02,43.06,43.0,43.05,6106.0,34.209,34.2408,34.1931,34.2328,6106.0
2018-03-09 12:30:00,43.05,43.09,43.04,43.08,4419.0,34.2328,34.2646,34.2249,34.2567,4419.0
2018-03-09 12:35:00,43.09,43.13,43.08,43.12,10861.0,34.2646,34.2964,34.2567,34.2885,10861.0
2018-03-09 12:40:00,43.12,43.15,43.07,43.07,38357.0,34.2885,34.3123,34.2487,34.2487,38357.0
2018-03-09 12:45:00,43.08,43.08,43.05,43.06,17285.0,34.2567,34.2567,34.2328,34.2408,17285.0
2018-03-09 12:50:00,43.06,43.08,43.05,43.06,18292.0,34.2408,34.2567,34.2328,34.2408,18292.0
2018-03-09 12:55:00,43.06,43.07,43.06,43.07,5600.0,34.2408,34.2487,34.2408,34.2487,5600.0
2018-03-09 13:00:00,43.07,43.11,43.06,43.11,5592.0,34.2487,34.2805,34.2408,34.2805,5592.0
2018-03-09 13:05:00,43.11,43.11,43.08,43.09,3434.0,34.2805,34.2805,34.2567,34.2646,3434.0
2018-03-09 13:10:00,43.09,43.14,43.08,43.14,5836.0,34.2646,34.3044,34.2567,34.3044,5836.0
2018-03-09 13:15:00,43.14,43.15,43.11,43.13,4526.0,34.3044,34.3123,34.2805,34.2964,4526.0
2018-03-09 13:20:00,43.13,43.16,43.11,43.13,26862.0,34.2964,34.3203,34.2805,34.2964,26862.0
2018-03-09 13:25:00,43.12,43.13,43.09,43.11,17748.0,34.2885,34.2964,34.2646,34.2805,17748.0
2018-03-09 13:30:00,43.12,43.14,43.1,43.12,22288.0,34.2885,34.3044,34.2726,34.2885,22288.0
2018-03-09 13:35:00,43.12,43.14,43.1,43.14,17577.0,34.2885,34.3044,34.2726,34.3044,17577.0
2018-03-09 13:40:00,43.14,43.15,43.13,43.14,6726.0,34.3044,34.3123,34.2964,34.3044,6726.0
2018-03-09 13:45:00,43.14,43.21,43.14,43.19,29116.0,34.3044,34.3601,34.3044,34.3441,29116.0
2018-03-09 13:50:00,43.19,43.22,43.18,43.2,26930.0,34.3441,34.368,34.3362,34.3521,26930.0
2018-03-09 13:55:00,43.21,43.22,43.18,43.22,19752.0,34.3601,34.368,34.3362,34.368,19752.0
2018-03-09 14:00:00,43.23,43.24,43.21,43.23,12493.0,34.376,34.3839,34.3601,34.376,12493.0
2018-03-09 14:05:00,43.23,43.29,43.22,43.27,17432.0,34.376,34.4237,34.368,34.4078,17432.0
2018-03-09 14:10:00,43.27,43.28,43.23,43.24,37491.0,34.4078,34.4157,34.376,34.3839,37491.0
2018-03-09 14:15:00,43.23,43.25,43.22,43.25,18356.0,34.376,34.3919,34.368,34.3919,18356.0
2018-03-09 14:20:00,43.25,43.26,43.2,43.2,18882.0,34.3919,34.3998,34.3521,34.3521,18882.0
2018-03-09 14:25:00,43.2,43.22,43.13,43.14,24984.0,34.3521,34.368,34.2964,34.3044,24984.0
2018-03-09 14:30:00,43.14,43.2,43.14,43.2,12921.0,34.3044,34.3521,34.3044,34.3521,12921.0
2018-03-09 14:35:00,43.2,43.24,43.2,43.22,20955.0,34.3521,34.3839,34.3521,34.368,20955.0
2018-03-09 14:40:00,43.22,43.24,43.21,43.23,13210.0,34.368,34.3839,34.3601,34.376,13210.0
2018-03-09 14:45:00,43.23,43.24,43.16,43.16,18626.0,34.376,34.3839,34.3203,34.3203,18626.0
2018-03-09 14:50:00,43.17,43.18,43.06,43.07,91019.0,34.3282,34.3362,34.2408,34.2487,91019.0
2018-03-09 14:55:00,43.07,43.1,43.05,43.09,16506.0,34.2487,34.2726,34.2328,34.2646,16506.0
2018-03-09 15:00:00,43.09,43.1,43.08,43.09,9305.0,34.2646,34.2726,34.2567,34.2646,9305.0
2018-03-09 15:05:00,43.09,43.09,43.05,43.06,18998.0,34.2646,34.2646,34.2328,34.2408,18998.0
2018-03-09 15:10:00,43.05,43.08,43.04,43.08,11568.0,34.2328,34.2567,34.2249,34.2567,11568.0
2018-03-09 15:15:00,43.08,43.08,42.99,43.01,27411.0,34.2567,34.2567,34.1851,34.201,27411.0
2018-03-09 15:20:00,43.0,43.03,42.97,43.02,40308.0,34.1931,34.2169,34.1692,34.209,40308.0
2018-03-09 15:25:00,43.02,43.06,43.01,43.05,37414.0,34.209,34.2408,34.201,34.2328,37414.0
2018-03-09 15:30:00,43.05,43.08,43.04,43.05,27118.0,34.2328,34.2567,34.2249,34.2328,27118.0
2018-03-09 15:35:00,43.05,43.1,43.04,43.1,26142.0,34.2328,34.2726,34.2249,34.2726,26142.0
2018-03-09 15:40:00,43.09,43.13,43.09,43.12,22015.0,34.2646,34.2964,34.2646,34.2885,22015.0
2018-03-09 15:45:00,43.13,43.16,43.11,43.15,58575.0,34.2964,34.3203,34.2805,34.3123,58575.0
2018-03-09 15:50:00,43.15,43.2,43.15,43.17,78949.0,34.3123,34.3521,34.3123,34.3282,78949.0
2018-03-09 15:55:00,43.17,43.29,43.16,43.28,206602.0,34.3282,34.4237,34.3203,34.4157,206602.0
2018-03-12 09:30:00,43.25,43.49,43.23,43.49,38628.0,34.3919,34.5827,34.376,34.5827,38628.0
2018-03-12 09:35:00,43.46,43.54,43.4,43.47,22696.0,34.5588,34.6225,34.5111,34.5668,22696.0
2018-03-12 09:40:00,43.47,43.56,43.46,43.5,30107.0,34.5668,34.6384,34.5588,34.5907,30107.0
2018-03-12 09:45:00,43.48,43.62,43.47,43.59,18943.0,34.5748,34.6861,34.5668,34.6622,18943.0
2018-03-12 09:50:00,43.6,43.67,43.55,43.6,16988.0,34.6702,34.7258,34.6304,34.6702,16988.0
2018-03-12 09:55:00,43.59,43.6,43.52,43.56,24861.0,34.6622,34.6702,34.6066,34.6384,24861.0
2018-03-12 10:00:00,43.56,43.58,43.49,43.52,16554.0,34.6384,34.6543,34.5827,34.6066,16554.0
2018-03-12 10:05:00,43.51,43.53,43.47,43.51,28644.0,34.5986,34.6145,34.5668,34.5986,28644.0
2018-03-12 10:10:00,43.52,43.56,43.45,43.46,25514.0,34.6066,34.6384,34.5509,34.5588,25514.0
2018-03-12 10:15:00,43.46,43.53,43.43,43.52,42646.0,34.5588,34.6145,34.535,34.6066,42646.0
2018-03-12 10:20:00,43.52,43.57,43.48,43.55,127838.0,34.6066,34.6463,34.5748,34.6304,127838.0
2018-03-12 10:25:00,43.55,43.58,43.52,43.56,48120.0,34.6304,34.6543,34.6066,34.6384,48120.0
2018-03-12 10:30:00,43.55,43.6,43.54,43.57,20987.0,34.6304,34.6702,34.6225,34.6463,20987.0
2018-03-12 10:35:00,43.58,43.58,43.54,43.55,40395.0,34.6543,34.6543,34.6225,34.6304,40395.0
2018-03-12 10:40:00,43.55,43.59,43.54,43.59,26680.0,34.6304,34.6622,34.6225,34.6622,26680.0
2018-03-12 10:45:00,43.58,43.7,43.57,43.67,19739.0,34.6543,34.7497,34.6463,34.7258,19739.0
2018-03-12 10:50:00,43.67,43.76,43.65,43.73,29494.0,34.7258,34.7974,34.7099,34.7736,29494.0
2018-03-12 10:55:00,43.72,43.72,43.68,43.69,25295.0,34.7656,34.7656,34.7338,34.7417,25295.0
2018-03-12 11:00:00,43.68,43.72,43.66,43.71,40241.0,34.7338,34.7656,34.7179,34.7576,40241.0
2018-03-12 11:05:00,43.7,43.72,43.65,43.65,24481.0,34.7497,34.7656,34.7099,34.7099,24481.0
2018-03-12 11:10:00,43.65,43.72,43.65,43.7,26403.0,34.7099,34.7656,34.7099,34.7497,26403.0
2018-03-12 11:15:00,43.7,43.77,43.7,43.77,28873.0,34.7497,34.8054,34.7497,34.8054,28873.0
2018-03-12 11:20:00,43.76,43.82,43.73,43.81,22592.0,34.7974,34.8451,34.7736,34.8372,22592.0
2018-03-12 11:25:00,43.82,43.85,43.76,43.76,23270.0,34.8451,34.869,34.7974,34.7974,23270.0
2018-03-12 11:30:00,43.76,43.82,43.74,43.82,20057.0,34.7974,34.8451,34.7815,34.8451,20057.0
2018-03-12 11:35:00,43.82,43.83,43.73,43.75,21049.0,34.8451,34.8531,34.7736,34.7895,21049.0
2018-03-12 11:40:00,43.76,43.8,43.74,43.77,19623.0,34.7974,34.8292,34.7815,34.8054,19623.0
2018-03-12 11:45:00,43.78,43.79,43.71,43.79,60189.0,34.8133,34.8213,34.7576,34.8213,60189.0
2018-03-12 11:50:00,43.79,43.84,43.77,43.82,63180.0,34.8213,34.861,34.8054,34.8451,63180.0
2018-03-12 11:55:00,43.82,43.84,43.73,43.76,23478.0,34.8451,34.861,34.7736,34.7974,23478.0
2018-03-12 12:00:00,43.76,43.81,43.75,43.77,24212.0,34.7974,34.8372,34.7895,34.8054,24212.0
2018-03-12 12:05:00,43.77,43.81,43.75,43.8,23241.0,34.8054,34.8372,34.7895,34.8292,23241.0
2018-03-12 12:10:00,43.8,43.8,43.74,43.8,24181.0,34.8292,34.8292,34.7815,34.8292,24181.0
2018-03-12 12:15:00,43.8,43.8,43.77,43.79,39331.0,34.8292,34.8292,34.8054,34.8213,39331.0
2018-03-12 12:20:00,43.78,43.86,43.77,43.85,39963.0,34.8133,34.8769,34.8054,34.869,39963.0
2018-03-12 12:25:00,43.85,43.88,43.81,43.88,19590.0,34.869,34.8928,34.8372,34.8928,19590.0
2018-03-12 12:30:00,43.88,43.88,43.81,43.81,28977.0,34.8928,34.8928,34.8372,34.8372,28977.0
2018-03-12 12:35:00,43.8,43.81,43.77,43.78,21862.0,34.8292,34.8372,34.8054,34.8133,21862.0
2018-03-12 12:40:00,43.79,43.83,43.77,43.82,35182.0,34.8213,34.8531,34.8054,34.8451,35182.0
2018-03-12 12:45:00,43.82,43.84,43.79,43.81,16004.0,34.8451,34.861,34.8213,34.8372,16004.0
2018-03-12 12:50:00,43.81,43.83,43.79,43.82,21277.0,34.8372,34.8531,34.8213,34.8451,21277.0
2018-03-12 12:55:00,43.82,43.82,43.75,43.79,20138.0,34.8451,34.8451,34.7895,34.8213,20138.0
2018-03-12 13:00:00,43.78,43.82,43.78,43.8,13321.0,34.8133,34.8451,34.8133,34.8292,13321.0
2018-03-12 13:05:00,43.8,43.81,43.78,43.79,17194.0,34.8292,34.8372,34.8133,34.8213,17194.0
2018-03-12 13:10:00,43.8,43.86,43.79,43.85,19832.0,34.8292,34.8769,34.8213,34.869,19832.0
2018-03-12 13:15:00,43.85,43.87,43.82,43.83,10142.0,34.869,34.8849,34.8451,34.8531,10142.0
2018-03-12 13:20:00,43.83,43.84,43.75,43.75,20834.0,34.8531,34.861,34.7895,34.7895,20834.0
2018-03-12 13:25:00,43.74,43.75,43.71,43.72,9646.0,34.7815,34.7895,34.7576,34.7656,9646.0
2018-03-12 13:30:00,43.73,43.73,43.62,43.63,25624.0,34.7736,34.7736,34.6861,34.694,25624.0
2018-03-12 13:35:00,43.63,43.63,43.6,43.61,11051.0,34.694,34.694,34.6702,34.6781,11051.0
2018-03-12 13:40:00,43.61,43.65,43.58,43.65,30898.0,34.6781,34.7099,34.6543,34.7099,30898.0
2018-03-12 13:45:00,43.65,43.7,43.64,43.69,11586.0,34.7099,34.7497,34.702,34.7417,11586.0
2018-03-12 13:50:00,43.69,43.73,43.68,43.73,14211.0,34.7417,34.7736,34.7338,34.7736,14211.0
2018-03-12 13:55:00,43.73,43.74,43.7,43.73,18594.0,34.7736,34.7815,34.7497,34.7736,18594.0
2018-03-12 14:00:00,43.73,43.78,43.71,43.78,23952.0,34.7736,34.8133,34.7576,34.8133,23952.0
2018-03-12 14:05:00,43.78,43.81,43.77,43.81,13027.0,34.8133,34.8372,34.8054,34.8372,13027.0
2018-03-12 14:10:00,43.8,43.8,43.75,43.79,22158.0,34.8292,34.8292,34.7895,34.8213,22158.0
2018-03-12 14:15:00,43.79,43.79,43.74,43.76,16391.0,34.8213,34.8213,34.7815,34.7974,16391.0
2018-03-12 14:20:00,43.76,43.79,43.74,43.78,42640.0,34.7974,34.8213,34.7815,34.8133,42640.0
2018-03-12 14:25:00,43.77,43.77,43.7,43.7,33266.0,34.8054,34.8054,34.7497,34.7497,33266.0
2018-03-12 14:30:00,43.7,43.77,43.68,43.75,27895.0,34.7497,34.8054,34.7338,34.7895,27895.0
2018-03-12 14:35:00,43.76,43.76,43.7,43.73,39530.0,34.7974,34.7974,34.7497,34.7736,39530.0
2018-03-12 14:40:00,43.73,43.75,43.72,43.74,29450.0,34.7736,34.7895,34.7656,34.7815,29450.0
2018-03-12 14:45:00,43.74,43.74,43.67,43.68,29089.0,34.7815,34.7815,34.7258,34.7338,29089.0
2018-03-12 14:50:00,43.68,43.68,43.6,43.6,46066.0,34.7338,34.7338,34.6702,34.6702,46066.0
2018-03-12 14:55:00,43.6,43.67,43.6,43.66,26139.0,34.6702,34.7258,34.6702,34.7179,26139.0
2018-03-12 15:00:00,43.65,43.69,43.64,43.69,17767.0,34.7099,34.7417,34.702,34.7417,17767.0
2018-03-12 15:05:00,43.68,43.69,43.65,43.66,24055.0,34.7338,34.7417,34.7099,34.7179,24055.0
2018-03-12 15:10:00,43.66,43.67,43.6,43.62,39663.0,34.7179,34.7258,34.6702,34.6861,39663.0
2018-03-12 15:15:00,43.62,43.64,43.6,43.64,24343.0,34.6861,34.702,34.6702,34.702,24343.0
2018-03-12 15:20:00,43.64,43.66,43.62,43.63,43771.0,34.702,34.7179,34.6861,34.694,43771.0
2018-03-12 15:25:00,43.63,43.65,43.61,43.64,40137.0,34.694,34.7099,34.6781,34.702,40137.0
2018-03-12 15:30:00,43.64,43.77,43.63,43.75,49309.0,34.702,34.8054,34.694,34.7895,49309.0
2018-03-12 15:35:00,43.75,43.75,43.67,43.71,57520.0,34.7895,34.7895,34.7258,34.7576,57520.0
2018-03-12 15:40:00,43.71,43.73,43.69,43.73,72378.0,34.7576,34.7736,34.7417,34.7736,72378.0
2018-03-12 15:45:00,43.73,43.76,43.69,43.76,90564.0,34.7736,34.7974,34.7417,34.7974,90564.0
2018-03-12 15:50:00,43.75,43.76,43.67,43.7,168315.0,34.7895,34.7974,34.7258,34.7497,168315.0
2018-03-12 15:55:00,43.69,43.7,43.65,43.66,188149.0,34.7417,34.7497,34.7099,34.7179,188149.0
2018-03-13 09:30:00,43.76,43.91,43.76,43.83,28928.0,34.7974,34.9167,34.7974,34.8531,28928.0
2018-03-13 09:35:00,43.8,43.89,43.8,43.84,21010.0,34.8292,34.9008,34.8292,34.861,21010.0
2018-03-13 09:40:00,43.84,43.91,43.83,43.89,23993.0,34.861,34.9167,34.8531,34.9008,23993.0
2018-03-13 09:45:00,43.89,43.92,43.78,43.83,120240.0,34.9008,34.9246,34.8133,34.8531,120240.0
2018-03-13 09:50:00,43.82,43.83,43.77,43.83,61957.0,34.8451,34.8531,34.8054,34.8531,61957.0
2018-03-13 09:55:00,43.83,43.83,43.7,43.71,64212.0,34.8531,34.8531,34.7497,34.7576,64212.0
2018-03-13 10:00:00,43.72,43.76,43.65,43.75,49810.0,34.7656,34.7974,34.7099,34.7895,49810.0
2018-03-13 10:05:00,43.75,43.75,43.69,43.71,89151.0,34.7895,34.7895,34.7417,34.7576,89151.0
2018-03-13 10:10:00,43.7,43.71,43.63,43.67,38949.0,34.7497,34.7576,34.694,34.7258,38949.0
2018-03-13 10:15:00,43.68,43.68,43.54,43.58,42240.0,34.7338,34.7338,34.6225,34.6543,42240.0
2018-03-13 10:20:00,43.57,43.61,43.51,43.54,53768.0,34.6463,34.6781,34.5986,34.6225,53768.0
2018-03-13 10:25:00,43.54,43.56,43.5,43.51,55665.0,34.6225,34.6384,34.5907,34.5986,55665.0
2018-03-13 10:30:00,43.51,43.53,43.48,43.49,45681.0,34.5986,34.6145,34.5748,34.5827,45681.0
2018-03-13 10:35:00,43.49,43.56,43.44,43.54,70965.0,34.5827,34.6384,34.5429,34.6225,70965.0
2018-03-13 10:40:00,43.54,43.57,43.51,43.52,37909.0,34.6225,34.6463,34.5986,34.6066,37909.0
2018-03-13 10:45:00,43.52,43.53,43.47,43.47,25616.0,34.6066,34.6145,34.5668,34.5668,25616.0
2018-03-13 10:50:00,43.47,43.58,43.47,43.54,27546.0,34.5668,34.6543,34.5668,34.6225,27546.0
2018-03-13 10:55:00,43.54,43.57,43.5,43.55,37260.0,34.6225,34.6463,34.5907,34.6304,37260.0
2018-03-13 11:00:00,43.55,43.58,43.51,43.56,56926.0,34.6304,34.6543,34.5986,34.6384,56926.0
2018-03-13 11:05:00,43.56,43.68,43.55,43.67,69499.0,34.6384,34.7338,34.6304,34.7258,69499.0
2018-03-13 11:10:00,43.67,43.67,43.56,43.56,101411.0,34.7258,34.7258,34.6384,34.6384,101411.0
2018-03-13 11:15:00,43.57,43.69,43.56,43.69,80781.0,34.6463,34.7417,34.6384,34.7417,80781.0
2018-03-13 11:20:00,43.69,43.72,43.6,43.61,94398.0,34.7417,34.7656,34.6702,34.6781,94398.0
2018-03-13 11:25:00,43.6,43.6,43.48,43.5,88328.0,34.6702,34.6702,34.5748,34.5907,88328.0
2018-03-13 11:30:00,43.5,43.51,43.44,43.49,27740.0,34.5907,34.5986,34.5429,34.5827,27740.0
2018-03-13 11:35:00,43.49,43.5,43.44,43.45,16328.0,34.5827,34.5907,34.5429,34.5509,16328.0
2018-03-13 11:40:00,43.45,43.57,43.45,43.55,23806.0,34.5509,34.6463,34.5509,34.6304,23806.0
2018-03-13 11:45:00,43.55,43.56,43.5,43.52,21718.0,34.6304,34.6384,34.5907,34.6066,21718.0
2018-03-13 11:50:00,43.52,43.61,43.52,43.59,113279.0,34.6066,34.6781,34.6066,34.6622,113279.0
2018-03-13 11:55:00,43.59,43.59,43.54,43.55,107775.0,34.6622,34.6622,34.6225,34.6304,107775.0
2018-03-13 12:00:00,43.55,43.59,43.51,43.55,151933.0,34.6304,34.6622,34.5986,34.6304,151933.0
2018-03-13 12:05:00,43.55,43.58,43.52,43.56,304998.0,34.6304,34.6543,34.6066,34.6384,304998.0
2018-03-13 12:10:00,43.56,43.57,43.47,43.48,46560.0,34.6384,34.6463,34.5668,34.5748,46560.0
2018-03-13 12:15:00,43.48,43.51,43.44,43.44,65859.0,34.5748,34.5986,34.5429,34.5429,65859.0
2018-03-13 12:20:00,43.45,43.51,43.44,43.45,21655.0,34.5509,34.5986,34.5429,34.5509,21655.0
2018-03-13 12:25:00,43.45,43.45,43.37,43.42,19538.0,34.5509,34.5509,34.4873,34.527,19538.0
2018-03-13 12:30:00,43.43,43.44,43.35,43.37,14246.0,34.535,34.5429,34.4714,34.4873,14246.0
2018-03-13 12:35:00,43.37,43.38,43.33,43.33,21157.0,34.4873,34.4952,34.4555,34.4555,21157.0
2018-03-13 12:40:00,43.34,43.41,43.32,43.32,18809.0,34.4634,34.5191,34.4475,34.4475,18809.0
2018-03-13 12:45:00,43.32,43.37,43.29,43.3,24390.0,34.4475,34.4873,34.4237,34.4316,24390.0
2018-03-13 12:50:00,43.3,43.35,43.29,43.3,15117.0,34.4316,34.4714,34.4237,34.4316,15117.0
2018-03-13 12:55:00,43.31,43.34,43.27,43.27,16595.0,34.4396,34.4634,34.4078,34.4078,16595.0
2018-03-13 13:00:00,43.27,43.34,43.27,43.34,10648.0,34.4078,34.4634,34.4078,34.4634,10648.0
2018-03-13 13:05:00,43.35,43.35,43.28,43.3,18214.0,34.4714,34.4714,34.4157,34.4316,18214.0
2018-03-13 13:10:00,43.31,43.32,43.27,43.31,25751.0,34.4396,34.4475,34.4078,34.4396,25751.0
2018-03-13 13:15:00,43.3,43.31,43.25,43.26,14492.0,34.4316,34.4396,34.3919,34.3998,14492.0
2018-03-13 13:20:00,43.27,43.33,43.24,43.32,12196.0,34.4078,34.4555,34.3839,34.4475,12196.0
2018-03-13 13:25:00,43.32,43.35,43.3,43.34,15735.0,34.4475,34.4714,34.4316,34.4634,15735.0
2018-03-13 13:30:00,43.35,43.35,43.31,43.33,10000.0,34.4714,34.4714,34.4396,34.4555,10000.0
2018-03-13 13:35:00,43.33,43.4,43.33,43.39,13525.0,34.4555,34.5111,34.4555,34.5032,13525.0
2018-03-13 13:40:00,43.39,43.39,43.3,43.31,17239.0,34.5032,34.5032,34.4316,34.4396,17239.0
2018-03-13 13:45:00,43.31,43.35,43.3,43.3,15200.0,34.4396,34.4714,34.4316,34.4316,15200.0
2018-03-13 13:50:00,43.3,43.33,43.29,43.33,15068.0,34.4316,34.4555,34.4237,34.4555,15068.0
2018-03-13 13:55:00,43.32,43.34,43.28,43.29,16154.0,34.4475,34.4634,34.4157,34.4237,16154.0
2018-03-13 14:00:00,43.29,43.35,43.28,43.32,21179.0,34.4237,34.4714,34.4157,34.4475,21179.0
2018-03-13 14:05:00,43.32,43.33,43.29,43.3,18305.0,34.4475,34.4555,34.4237,34.4316,18305.0
2018-03-13 14:10:00,43.3,43.3,43.26,43.27,26638.0,34.4316,34.4316,34.3998,34.4078,26638.0
2018-03-13 14:15:00,43.27,43.33,43.27,43.29,231440.0,34.4078,34.4555,34.4078,34.4237,231440.0
2018-03-13 14:20:00,43.29,43.31,43.25,43.31,49976.0,34.4237,34.4396,34.3919,34.4396,49976.0
2018-03-13 14:25:00,43.3,43.31,43.26,43.28,47170.0,34.4316,34.4396,34.3998,34.4157,47170.0
2018-03-13 14:30:00,43.28,43.35,43.27,43.35,48940.0,34.4157,34.4714,34.4078,34.4714,48940.0
2018-03-13 14:35:00,43.35,43.37,43.3,43.3,56416.0,34.4714,34.4873,34.4316,34.4316,56416.0
2018-03-13 14:40:00,43.31,43.35,43.3,43.35,28580.0,34.4396,34.4714,34.4316,34.4714,28580.0
2018-03-13 14:45:00,43.34,43.38,43.33,43.33,23113.0,34.4634,34.4952,34.4555,34.4555,23113.0
2018-03-13 14:50:00,43.34,43.37,43.31,43.37,37396.0,34.4634,34.4873,34.4396,34.4873,37396.0
2018-03-13 14:55:00,43.36,43.45,43.35,43.41,35673.0,34.4793,34.5509,34.4714,34.5191,35673.0
2018-03-13 15:00:00,43.41,43.49,43.4,43.47,36841.0,34.5191,34.5827,34.5111,34.5668,36841.0
2018-03-13 15:05:00,43.47,43.52,43.42,43.45,44841.0,34.5668,34.6066,34.527,34.5509,44841.0
2018-03-13 15:10:00,43.45,43.48,43.43,43.47,39937.0,34.5509,34.5748,34.535,34.5668,39937.0
2018-03-13 15:15:00,43.47,43.51,43.45,43.5,35409.0,34.5668,34.5986,34.5509,34.5907,35409.0
2018-03-13 15:20:00,43.5,43.52,43.46,43.49,22394.0,34.5907,34.6066,34.5588,34.5827,22394.0
2018-03-13 15:25:00,43.5,43.52,43.42,43.42,34353.0,34.5907,34.6066,34.527,34.527,34353.0
2018-03-13 15:30:00,43.43,43.47,43.42,43.45,73101.0,34.535,34.5668,34.527,34.5509,73101.0
2018-03-13 15:35:00,43.44,43.46,43.4,43.43,52348.0,34.5429,34.5588,34.5111,34.535,52348.0
2018-03-13 15:40:00,43.43,43.44,43.37,43.38,72635.0,34.535,34.5429,34.4873,34.4952,72635.0
2018-03-13 15:45:00,43.38,43.45,43.37,43.42,91113.0,34.4952,34.5509,34.4873,34.527,91113.0
2018-03-13 15:50:00,43.43,43.54,43.43,43.51,96014.0,34.535,34.6225,34.535,34.5986,96014.0
2018-03-13 15:55:00,43.52,43.54,43.48,43.5,149771.0,34.6066,34.6225,34.5748,34.5907,149771.0
2018-03-14 09:30:00,43.28,43.64,43.26,43.59,53141.0,34.7161,35.0048,34.7,34.9647,53141.0
2018-03-14 09:35:00,43.59,43.75,43.57,43.71,28534.0,34.9647,35.0931,34.9487,35.061,28534.0
2018-03-14 09:40:00,43.7,43.73,43.53,43.55,38752.0,35.053,35.077,34.9166,34.9327,38752.0
2018-03-14 09:45:00,43.54,43.74,43.53,43.73,28707.0,34.9246,35.0851,34.9166,35.077,28707.0
2018-03-14 09:50:00,43.73,43.74,43.65,43.73,15502.0,35.077,35.0851,35.0129,35.077,15502.0
2018-03-14 09:55:00,43.74,43.76,43.66,43.68,34487.0,35.0851,35.1011,35.0209,35.0369,34487.0
2018-03-14 10:00:00,43.67,43.67,43.55,43.58,27823.0,35.0289,35.0289,34.9327,34.9567,27823.0
2018-03-14 10:05:00,43.58,43.58,43.51,43.58,16663.0,34.9567,34.9567,34.9006,34.9567,16663.0
2018-03-14 10:10:00,43.58,43.6,43.53,43.53,28615.0,34.9567,34.9728,34.9166,34.9166,28615.0
2018-03-14 10:15:00,43.54,43.57,43.48,43.49,40219.0,34.9246,34.9487,34.8765,34.8845,40219.0
2018-03-14 10:20:00,43.5,43.57,43.47,43.53,34648.0,34.8926,34.9487,34.8685,34.9166,34648.0
2018-03-14 10:25:00,43.55,43.55,43.41,43.42,20900.0,34.9327,34.9327,34.8204,34.8284,20900.0
2018-03-14 10:30:00,43.42,43.45,43.41,43.42,19215.0,34.8284,34.8524,34.8204,34.8284,19215.0
2018-03-14 10:35:00,43.42,43.52,43.41,43.48,125562.0,34.8284,34.9086,34.8204,34.8765,125562.0
2018-03-14 10:40:00,43.48,43.53,43.48,43.48,17456.0,34.8765,34.9166,34.8765,34.8765,17456.0
2018-03-14 10:45:00,43.48,43.52,43.45,43.51,25099.0,34.8765,34.9086,34.8524,34.9006,25099.0
2018-03-14 10:50:00,43.51,43.55,43.5,43.5,23880.0,34.9006,34.9327,34.8926,34.8926,23880.0
2018-03-14 10:55:00,43.5,43.57,43.5,43.55,19060.0,34.8926,34.9487,34.8926,34.9327,19060.0
2018-03-14 11:00:00,43.56,43.58,43.49,43.58,17957.0,34.9407,34.9567,34.8845,34.9567,17957.0
2018-03-14 11:05:00,43.58,43.63,43.56,43.62,16830.0,34.9567,34.9968,34.9407,34.9888,16830.0
2018-03-14 11:10:00,43.61,43.66,43.57,43.63,19379.0,34.9808,35.0209,34.9487,34.9968,19379.0
2018-03-14 11:15:00,43.64,43.77,43.63,43.73,34569.0,35.0048,35.1091,34.9968,35.077,34569.0
2018-03-14 11:20:00,43.74,43.78,43.72,43.78,18358.0,35.0851,35.1171,35.069,35.1171,18358.0
2018-03-14 11:25:00,43.78,43.79,43.73,43.73,18336.0,35.1171,35.1252,35.077,35.077,18336.0
2018-03-14 11:30:00,43.74,43.76,43.67,43.69,15949.0,35.0851,35.1011,35.0289,35.045,15949.0
2018-03-14 11:35:00,43.68,43.68,43.61,43.62,29420.0,35.0369,35.0369,34.9808,34.9888,29420.0
2018-03-14 11:40:00,43.61,43.68,43.59,43.63,27901.0,34.9808,35.0369,34.9647,34.9968,27901.0
2018-03-14 11:45:00,43.63,43.63,43.55,43.57,45833.0,34.9968,34.9968,34.9327,34.9487,45833.0
2018-03-14 11:50:00,43.57,43.62,43.57,43.61,54711.0,34.9487,34.9888,34.9487,34.9808,54711.0
2018-03-14 11:55:00,43.61,43.62,43.48,43.51,27865.0,34.9808,34.9888,34.8765,34.9006,27865.0
2018-03-14 12:00:00,43.52,43.57,43.51,43.51,31355.0,34.9086,34.9487,34.9006,34.9006,31355.0
2018-03-14 12:05:00,43.5,43.55,43.48,43.52,17784.0,34.8926,34.9327,34.8765,34.9086,17784.0
2018-03-14 12:10:00,43.52,43.61,43.52,43.61,20463.0,34.9086,34.9808,34.9086,34.9808,20463.0
2018-03-14 12:15:00,43.61,43.61,43.53,43.53,10439.0,34.9808,34.9808,34.9166,34.9166,10439.0
2018-03-14 12:20:00,43.54,43.54,43.47,43.52,13192.0,34.9246,34.9246,34.8685,34.9086,13192.0
2018-03-14 12:25:00,43.52,43.55,43.5,43.55,12900.0,34.9086,34.9327,34.8926,34.9327,12900.0
2018-03-14 12:30:00,43.56,43.57,43.51,43.55,10393.0,34.9407,34.9487,34.9006,34.9327,10393.0
2018-03-14 12:35:00,43.54,43.55,43.47,43.5,26990.0,34.9246,34.9327,34.8685,34.8926,26990.0
2018-03-14 12:40:00,43.5,43.53,43.49,43.52,17731.0,34.8926,34.9166,34.8845,34.9086,17731.0
2018-03-14 12:45:00,43.53,43.55,43.45,43.47,31259.0,34.9166,34.9327,34.8524,34.8685,31259.0
2018-03-14 12:50:00,43.46,43.46,43.4,43.41,41918.0,34.8605,34.8605,34.8123,34.8204,41918.0
2018-03-14 12:55:00,43.41,43.46,43.4,43.45,7944.0,34.8204,34.8605,34.8123,34.8524,7944.0
2018-03-14 13:00:00,43.45,43.45,43.35,43.41,29662.0,34.8524,34.8524,34.7722,34.8204,29662.0
2018-03-14 13:05:00,43.41,43.44,43.39,43.41,18153.0,34.8204,34.8444,34.8043,34.8204,18153.0
2018-03-14 13:10:00,43.4,43.43,43.34,43.36,33504.0,34.8123,34.8364,34.7642,34.7803,33504.0
2018-03-14 13:15:00,43.35,43.38,43.33,43.36,13339.0,34.7722,34.7963,34.7562,34.7803,13339.0
2018-03-14 13:20:00,43.36,43.36,43.29,43.33,38100.0,34.7803,34.7803,34.7241,34.7562,38100.0
2018-03-14 13:25:00,43.33,43.34,43.28,43.33,9012.0,34.7562,34.7642,34.7161,34.7562,9012.0
2018-03-14 13:30:00,43.34,43.36,43.32,43.33,15950.0,34.7642,34.7803,34.7482,34.7562,15950.0
2018-03-14 13:35:00,43.34,43.42,43.33,43.39,31601.0,34.7642,34.8284,34.7562,34.8043,31601.0
2018-03-14 13:40:00,43.38,43.43,43.37,43.41,13201.0,34.7963,34.8364,34.7883,34.8204,13201.0
2018-03-14 13:45:00,43.4,43.42,43.36,43.36,20922.0,34.8123,34.8284,34.7803,34.7803,20922.0
2018-03-14 13:50:00,43.37,43.42,43.36,43.41,20085.0,34.7883,34.8284,34.7803,34.8204,20085.0
2018-03-14 13:55:00,43.41,43.48,43.41,43.48,10441.0,34.8204,34.8765,34.8204,34.8765,10441.0
2018-03-14 14:00:00,43.48,43.48,43.45,43.46,10747.0,34.8765,34.8765,34.8524,34.8605,10747.0
2018-03-14 14:05:00,43.46,43.48,43.44,43.45,25118.0,34.8605,34.8765,34.8444,34.8524,25118.0
2018-03-14 14:10:00,43.45,43.46,43.42,43.43,10924.0,34.8524,34.8605,34.8284,34.8364,10924.0
2018-03-14 14:15:00,43.42,43.45,43.39,43.39,12557.0,34.8284,34.8524,34.8043,34.8043,12557.0
2018-03-14 14:20:00,43.4,43.41,43.37,43.41,17033.0,34.8123,34.8204,34.7883,34.8204,17033.0
2018-03-14 14:25:00,43.41,43.42,43.4,43.4,9269.0,34.8204,34.8284,34.8123,34.8123,9269.0
2018-03-14 14:30:00,43.4,43.47,43.4,43.46,14618.0,34.8123,34.8685,34.8123,34.8605,14618.0
2018-03-14 14:35:00,43.46,43.55,43.46,43.55,15167.0,34.8605,34.9327,34.8605,34.9327,15167.0
2018-03-14 14:40:00,43.54,43.57,43.54,43.56,12607.0,34.9246,34.9487,34.9246,34.9407,12607.0
2018-03-14 14:45:00,43.55,43.56,43.48,43.53,35553.0,34.9327,34.9407,34.8765,34.9166,35553.0
2018-03-14 14:50:00,43.54,43.57,43.49,43.51,17655.0,34.9246,34.9487,34.8845,34.9006,17655.0
2018-03-14 14:55:00,43.51,43.54,43.48,43.49,19321.0,34.9006,34.9246,34.8765,34.8845,19321.0
2018-03-14 15:00:00,43.48,43.49,43.44,43.47,29333.0,34.8765,34.8845,34.8444,34.8685,29333.0
2018-03-14 15:05:00,43.47,43.53,43.47,43.49,23826.0,34.8685,34.9166,34.8685,34.8845,23826.0
2018-03-14 15:10:00,43.49,43.49,43.43,43.46,47602.0,34.8845,34.8845,34.8364,34.8605,47602.0
2018-03-14 15:15:00,43.46,43.51,43.45,43.48,26721.0,34.8605,34.9006,34.8524,34.8765,26721.0
2018-03-14 15:20:00,43.48,43.49,43.44,43.48,35666.0,34.8765,34.8845,34.8444,34.8765,35666.0
2018-03-14 15:25:00,43.48,43.49,43.42,43.43,31479.0,34.8765,34.8845,34.8284,34.8364,31479.0
2018-03-14 15:30:00,43.42,43.49,43.4,43.47,33608.0,34.8284,34.8845,34.8123,34.8685,33608.0
2018-03-14 15:35:00,43.47,43.5,43.45,43.45,39461.0,34.8685,34.8926,34.8524,34.8524,39461.0
2018-03-14 15:40:00,43.45,43.47,43.41,43.47,43885.0,34.8524,34.8685,34.8204,34.8685,43885.0
2018-03-14 15:45:00,43.47,43.5,43.46,43.5,47996.0,34.8685,34.8926,34.8605,34.8926,47996.0
2018-03-14 15:50:00,43.49,43.5,43.46,43.5,81179.0,34.8845,34.8926,34.8605,34.8926,81179.0
2018-03-14 15:55:00,43.5,43.54,43.47,43.53,170354.0,34.8926,34.9246,34.8685,34.9166,170354.0
2018-03-15 09:30:00,43.49,43.84,43.49,43.73,49260.0,34.8845,35.1653,34.8845,35.077,49260.0
2018-03-15 09:35:00,43.71,43.94,43.69,43.92,29948.0,35.061,35.2455,35.045,35.2294,29948.0
2018-03-15 09:40:00,43.91,43.93,43.8,43.82,23686.0,35.2214,35.2375,35.1332,35.1492,23686.0
2018-03-15 09:45:00,43.81,43.97,43.8,43.94,32463.0,35.1412,35.2696,35.1332,35.2455,32463.0
2018-03-15 09:50:00,43.94,43.97,43.8,43.84,15796.0,35.2455,35.2696,35.1332,35.1653,15796.0
2018-03-15 09:55:00,43.84,43.85,43.74,43.77,16247.0,35.1653,35.1733,35.0851,35.1091,16247.0
2018-03-15 10:00:00,43.77,43.78,43.66,43.69,64889.0,35.1091,35.1171,35.0209,35.045,64889.0
2018-03-15 10:05:00,43.69,43.74,43.63,43.71,14044.0,35.045,35.0851,34.9968,35.061,14044.0
2018-03-15 10:10:00,43.71,43.77,43.68,43.76,20086.0,35.061,35.1091,35.0369,35.1011,20086.0
2018-03-15 10:15:00,43.75,43.79,43.67,43.76,31901.0,35.0931,35.1252,35.0289,35.1011,31901.0
2018-03-15 10:20:00,43.77,43.82,43.74,43.8,32774.0,35.1091,35.1492,35.0851,35.1332,32774.0
2018-03-15 10:25:00,43.8,43.8,43.67,43.7,20321.0,35.1332,35.1332,35.0289,35.053,20321.0
2018-03-15 10:30:00,43.7,43.77,43.7,43.73,39019.0,35.053,35.1091,35.053,35.077,39019.0
2018-03-15 10:35:00,43.75,43.8,43.71,43.79,39367.0,35.0931,35.1332,35.061,35.1252,39367.0
2018-03-15 10:40:00,43.79,43.81,43.75,43.8,52135.0,35.1252,35.1412,35.0931,35.1332,52135.0
2018-03-15 10:45:00,43.8,43.86,43.75,43.83,25337.0,35.1332,35.1813,35.0931,35.1573,25337.0
2018-03-15 10:50:00,43.84,43.91,43.82,43.82,20258.0,35.1653,35.2214,35.1492,35.1492,20258.0
2018-03-15 10:55:00,43.82,43.83,43.8,43.81,62602.0,35.1492,35.1573,35.1332,35.1412,62602.0
2018-03-15 11:00:00,43.82,43.85,43.72,43.72,121136.0,35.1492,35.1733,35.069,35.069,121136.0
2018-03-15 11:05:00,43.72,43.73,43.65,43.7,23100.0,35.069,35.077,35.0129,35.053,23100.0
2018-03-15 11:10:00,43.7,43.7,43.62,43.62,20773.0,35.053,35.053,34.9888,34.9888,20773.0
2018-03-15 11:15:00,43.62,43.64,43.56,43.57,78785.0,34.9888,35.0048,34.9407,34.9487,78785.0
2018-03-15 11:20:00,43.57,43.64,43.57,43.59,26681.0,34.9487,35.0048,34.9487,34.9647,26681.0
2018-03-15 11:25:00,43.59,43.6,43.38,43.42,28532.0,34.9647,34.9728,34.7963,34.8284,28532.0
2018-03-15 11:30:00,43.43,43.49,43.39,43.44,18765.0,34.8364,34.8845,34.8043,34.8444,18765.0
2018-03-15 11:35:00,43.45,43.46,43.35,43.37,16923.0,34.8524,34.8605,34.7722,34.7883,16923.0
2018-03-15 11:40:00,43.38,43.45,43.33,43.36,16839.0,34.7963,34.8524,34.7562,34.7803,16839.0
2018-03-15 11:45:00,43.36,43.4,43.33,43.35,15044.0,34.7803,34.8123,34.7562,34.7722,15044.0
2018-03-15 11:50:00,43.34,43.38,43.33,43.35,18481.0,34.7642,34.7963,34.7562,34.7722,18481.0
2018-03-15 11:55:00,43.36,43.41,43.34,43.39,19770.0,34.7803,34.8204,34.7642,34.8043,19770.0
2018-03-15 12:00:00,43.39,43.45,43.38,43.45,19382.0,34.8043,34.8524,34.7963,34.8524,19382.0
2018-03-15 12:05:00,43.46,43.47,43.42,43.44,11770.0,34.8605,34.8685,34.8284,34.8444,11770.0
2018-03-15 12:10:00,43.44,43.56,43.43,43.54,26385.0,34.8444,34.9407,34.8364,34.9246,26385.0
2018-03-15 12:15:00,43.54,43.54,43.48,43.48,51705.0,34.9246,34.9246,34.8765,34.8765,51705.0
2018-03-15 12:20:00,43.48,43.54,43.48,43.53,21725.0,34.8765,34.9246,34.8765,34.9166,21725.0
2018-03-15 12:25:00,43.54,43.6,43.53,43.58,18042.0,34.9246,34.9728,34.9166,34.9567,18042.0
2018-03-15 12:30:00,43.57,43.58,43.52,43.52,14870.0,34.9487,34.9567,34.9086,34.9086,14870.0
2018-03-15 12:35:00,43.52,43.56,43.52,43.55,11158.0,34.9086,34.9407,34.9086,34.9327,11158.0
2018-03-15 12:40:00,43.55,43.56,43.53,43.55,20601.0,34.9327,34.9407,34.9166,34.9327,20601.0
2018-03-15 12:45:00,43.55,43.56,43.51,43.55,25424.0,34.9327,34.9407,34.9006,34.9327,25424.0
2018-03-15 12:50:00,43.56,43.58,43.53,43.57,16478.0,34.9407,34.9567,34.9166,34.9487,16478.0
2018-03-15 12:55:00,43.57,43.59,43.56,43.57,13586.0,34.9487,34.9647,34.9407,34.9487,13586.0
2018-03-15 13:00:00,43.56,43.59,43.54,43.59,14046.0,34.9407,34.9647,34.9246,34.9647,14046.0
2018-03-15 13:05:00,43.6,43.62,43.58,43.61,17748.0,34.9728,34.9888,34.9567,34.9808,17748.0
2018-03-15 13:10:00,43.61,43.66,43.61,43.64,13936.0,34.9808,35.0209,34.9808,35.0048,13936.0
2018-03-15 13:15:00,43.64,43.69,43.63,43.67,16835.0,35.0048,35.045,34.9968,35.0289,16835.0
2018-03-15 13:20:00,43.67,43.72,43.67,43.72,20635.0,35.0289,35.069,35.0289,35.069,20635.0
2018-03-15 13:25:00,43.72,43.76,43.69,43.75,25484.0,35.069,35.1011,35.045,35.0931,25484.0
2018-03-15 13:30:00,43.75,43.75,43.69,43.69,42176.0,35.0931,35.0931,35.045,35.045,42176.0
2018-03-15 13:35:00,43.7,43.71,43.66,43.67,15878.0,35.053,35.061,35.0209,35.0289,15878.0
2018-03-15 13:40:00,43.68,43.68,43.63,43.66,107300.0,35.0369,35.0369,34.9968,35.0209,107300.0
2018-03-15 13:45:00,43.66,43.67,43.62,43.62,16652.0,35.0209,35.0289,34.9888,34.9888,16652.0
2018-03-15 13:50:00,43.63,43.64,43.61,43.62,13809.0,34.9968,35.0048,34.9808,34.9888,13809.0
2018-03-15 13:55:00,43.61,43.62,43.55,43.57,14639.0,34.9808,34.9888,34.9327,34.9487,14639.0
2018-03-15 14:00:00,43.57,43.64,43.57,43.63,17928.0,34.9487,35.0048,34.9487,34.9968,17928.0
2018-03-15 14:05:00,43.63,43.64,43.61,43.61,7726.0,34.9968,35.0048,34.9808,34.9808,7726.0
2018-03-15 14:10:00,43.61,43.64,43.57,43.62,17515.0,34.9808,35.0048,34.9487,34.9888,17515.0
2018-03-15 14:15:00,43.62,43.64,43.6,43.62,12772.0,34.9888,35.0048,34.9728,34.9888,12772.0
2018-03-15 14:20:00,43.62,43.66,43.61,43.65,14851.0,34.9888,35.0209,34.9808,35.0129,14851.0
2018-03-15 14:25:00,43.65,43.67,43.62,43.63,11959.0,35.0129,35.0289,34.9888,34.9968,11959.0
2018-03-15 14:30:00,43.63,43.66,43.61,43.66,14055.0,34.9968,35.0209,34.9808,35.0209,14055.0
2018-03-15 14:35:00,43.66,43.69,43.66,43.68,13007.0,35.0209,35.045,35.0209,35.0369,13007.0
2018-03-15 14:40:00,43.68,43.68,43.62,43.62,15239.0,35.0369,35.0369,34.9888,34.9888,15239.0
2018-03-15 14:45:00,43.63,43.65,43.6,43.64,21912.0,34.9968,35.0129,34.9728,35.0048,21912.0
2018-03-15 14:50:00,43.65,43.67,43.64,43.65,19537.0,35.0129,35.0289,35.0048,35.0129,19537.0
2018-03-15 14:55:00,43.65,43.68,43.64,43.68,34489.0,35.0129,35.0369,35.0048,35.0369,34489.0
2018-03-15 15:00:00,43.68,43.69,43.65,43.69,31966.0,35.0369,35.045,35.0129,35.045,31966.0
2018-03-15 15:05:00,43.69,43.74,43.69,43.72,42266.0,35.045,35.0851,35.045,35.069,42266.0
2018-03-15 15:10:00,43.72,43.72,43.68,43.68,17053.0,35.069,35.069,35.0369,35.0369,17053.0
2018-03-15 15:15:00,43.68,43.74,43.67,43.73,34093.0,35.0369,35.0851,35.0289,35.077,34093.0
2018-03-15 15:20:00,43.73,43.8,43.72,43.8,38048.0,35.077,35.1332,35.069,35.1332,38048.0
2018-03-15 15:25:00,43.8,43.8,43.76,43.78,18923.0,35.1332,35.1332,35.1011,35.1171,18923.0
2018-03-15 15:30:00,43.77,43.8,43.75,43.77,40901.0,35.1091,35.1332,35.0931,35.1091,40901.0
2018-03-15 15:35:00,43.78,43.8,43.7,43.7,76684.0,35.1171,35.1332,35.053,35.053,76684.0
2018-03-15 15:40:00,43.71,43.77,43.7,43.76,69286.0,35.061,35.1091,35.053,35.1011,69286.0
2018-03-15 15:45:00,43.75,43.77,43.69,43.7,55561.0,35.0931,35.1091,35.045,35.053,55561.0
2018-03-15 15:50:00,43.69,43.73,43.68,43.72,57622.0,35.045,35.077,35.0369,35.069,57622.0
2018-03-15 15:55:00,43.71,43.72,43.64,43.65,156748.0,35.061,35.069,35.0048,35.0129,156748.0
2018-03-16 09:30:00,43.77,43.98,43.73,43.97,601147.0,35.1091,35.2776,35.077,35.2696,601147.0
2018-03-16 09:35:00,43.96,44.03,43.9,43.94,31293.0,35.2615,35.3177,35.2134,35.2455,31293.0
2018-03-16 09:40:00,43.94,43.96,43.76,43.76,26745.0,35.2455,35.2615,35.1011,35.1011,26745.0
2018-03-16 09:45:00,43.76,43.88,43.76,43.85,22029.0,35.1011,35.1974,35.1011,35.1733,22029.0
2018-03-16 09:50:00,43.85,43.88,43.78,43.82,22440.0,35.1733,35.1974,35.1171,35.1492,22440.0
2018-03-16 09:55:00,43.81,43.94,43.81,43.94,27834.0,35.1412,35.2455,35.1412,35.2455,27834.0
2018-03-16 10:00:00,43.93,43.96,43.88,43.89,15035.0,35.2375,35.2615,35.1974,35.2054,15035.0
2018-03-16 10:05:00,43.9,43.98,43.89,43.96,16825.0,35.2134,35.2776,35.2054,35.2615,16825.0
2018-03-16 10:10:00,43.96,43.99,43.9,43.91,29869.0,35.2615,35.2856,35.2134,35.2214,29869.0
2018-03-16 10:15:00,43.92,43.94,43.82,43.9,30330.0,35.2294,35.2455,35.1492,35.2134,30330.0
2018-03-16 10:20:00,43.9,43.92,43.87,43.9,18572.0,35.2134,35.2294,35.1893,35.2134,18572.0
2018-03-16 10:25:00,43.9,43.99,43.9,43.99,10075.0,35.2134,35.2856,35.2134,35.2856,10075.0
2018-03-16 10:30:00,43.98,44.02,43.95,43.98,22225.0,35.2776,35.3097,35.2535,35.2776,22225.0
2018-03-16 10:35:00,43.97,43.99,43.91,43.98,33380.0,35.2696,35.2856,35.2214,35.2776,33380.0
2018-03-16 10:40:00,43.98,44.02,43.96,44.0,18569.0,35.2776,35.3097,35.2615,35.2936,18569.0
2018-03-16 10:45:00,44.01,44.01,43.94,43.96,29557.0,35.3016,35.3016,35.2455,35.2615,29557.0
2018-03-16 10:50:00,43.97,43.97,43.91,43.91,31145.0,35.2696,35.2696,35.2214,35.2214,31145.0
2018-03-16 10:55:00,43.91,43.95,43.89,43.91,16805.0,35.2214,35.2535,35.2054,35.2214,16805.0
2018-03-16 11:00:00,43.92,43.95,43.91,43.93,20687.0,35.2294,35.2535,35.2214,35.2375,20687.0
2018-03-16 11:05:00,43.92,44.0,43.92,44.0,25939.0,35.2294,35.2936,35.2294,35.2936,25939.0
2018-03-16 11:10:00,44.0,44.01,43.96,44.0,15223.0,35.2936,35.3016,35.2615,35.2936,15223.0
2018-03-16 11:15:00,43.99,44.03,43.98,44.01,29148.0,35.2856,35.3177,35.2776,35.3016,29148.0
2018-03-16 11:20:00,44.01,44.03,43.96,43.97,15176.0,35.3016,35.3177,35.2615,35.2696,15176.0
2018-03-16 11:25:00,43.98,43.99,43.91,43.95,21905.0,35.2776,35.2856,35.2214,35.2535,21905.0
2018-03-16 11:30:00,43.96,43.98,43.93,43.94,25444.0,35.2615,35.2776,35.2375,35.2455,25444.0
2018-03-16 11:35:00,43.94,43.98,43.92,43.98,27796.0,35.2455,35.2776,35.2294,35.2776,27796.0
2018-03-16 11:40:00,43.98,44.01,43.97,44.01,14709.0,35.2776,35.3016,35.2696,35.3016,14709.0
2018-03-16 11:45:00,44.02,44.05,43.98,44.0,14900.0,35.3097,35.3337,35.2776,35.2936,14900.0
2018-03-16 11:50:00,44.0,44.04,43.99,44.04,15458.0,35.2936,35.3257,35.2856,35.3257,15458.0
2018-03-16 11:55:00,44.04,44.11,44.03,44.1,16916.0,35.3257,35.3818,35.3177,35.3738,16916.0
2018-03-16 12:00:00,44.11,44.12,44.04,44.11,50452.0,35.3818,35.3899,35.3257,35.3818,50452.0
2018-03-16 12:05:00,44.11,44.11,44.01,44.05,86607.0,35.3818,35.3818,35.3016,35.3337,86607.0
2018-03-16 12:10:00,44.05,44.07,44.01,44.02,8233.0,35.3337,35.3498,35.3016,35.3097,8233.0
2018-03-16 12:15:00,44.02,44.06,44.0,44.04,10902.0,35.3097,35.3417,35.2936,35.3257,10902.0
2018-03-16 12:20:00,44.04,44.06,44.01,44.05,7812.0,35.3257,35.3417,35.3016,35.3337,7812.0
2018-03-16 12:25:00,44.05,44.08,44.02,44.08,8203.0,35.3337,35.3578,35.3097,35.3578,8203.0
2018-03-16 12:30:00,44.07,44.12,44.06,44.09,11811.0,35.3498,35.3899,35.3417,35.3658,11811.0
2018-03-16 12:35:00,44.08,44.1,44.05,44.09,10577.0,35.3578,35.3738,35.3337,35.3658,10577.0
2018-03-16 12:40:00,44.09,44.11,44.07,44.08,13164.0,35.3658,35.3818,35.3498,35.3578,13164.0
2018-03-16 12:45:00,44.09,44.12,44.08,44.1,9357.0,35.3658,35.3899,35.3578,35.3738,9357.0
2018-03-16 12:50:00,44.09,44.1,44.06,44.08,7134.0,35.3658,35.3738,35.3417,35.3578,7134.0
2018-03-16 12:55:00,44.07,44.08,44.06,44.06,7929.0,35.3498,35.3578,35.3417,35.3417,7929.0
2018-03-16 13:00:00,44.05,44.07,44.04,44.05,7933.0,35.3337,35.3498,35.3257,35.3337,7933.0
2018-03-16 13:05:00,44.05,44.06,44.02,44.04,9644.0,35.3337,35.3417,35.3097,35.3257,9644.0
2018-03-16 13:10:00,44.04,44.08,44.04,44.06,10249.0,35.3257,35.3578,35.3257,35.3417,10249.0
2018-03-16 13:15:00,44.07,44.1,44.06,44.1,6935.0,35.3498,35.3738,35.3417,35.3738,6935.0
2018-03-16 13:20:00,44.1,44.12,44.07,44.08,11824.0,35.3738,35.3899,35.3498,35.3578,11824.0
2018-03-16 13:25:00,44.07,44.07,44.01,44.06,19621.0,35.3498,35.3498,35.3016,35.3417,19621.0
2018-03-16 13:30:00,44.05,44.06,44.02,44.03,10373.0,35.3337,35.3417,35.3097,35.3177,10373.0
2018-03-16 13:35:00,44.03,44.05,44.03,44.04,5500.0,35.3177,35.3337,35.3177,35.3257,5500.0
2018-03-16 13:40:00,44.04,44.06,44.01,44.04,31845.0,35.3257,35.3417,35.3016,35.3257,31845.0
2018-03-16 13:45:00,44.03,44.08,44.03,44.07,11478.0,35.3177,35.3578,35.3177,35.3498,11478.0
2018-03-16 13:50:00,44.07,44.09,44.05,44.06,14303.0,35.3498,35.3658,35.3337,35.3417,14303.0
2018-03-16 13:55:00,44.06,44.06,44.03,44.04,8148.0,35.3417,35.3417,35.3177,35.3257,8148.0
2018-03-16 14:00:00,44.05,44.06,44.02,44.05,6958.0,35.3337,35.3417,35.3097,35.3337,6958.0
2018-03-16 14:05:00,44.04,44.05,44.02,44.02,10371.0,35.3257,35.3337,35.3097,35.3097,10371.0
2018-03-16 14:10:00,44.03,44.06,44.02,44.06,16215.0,35.3177,35.3417,35.3097,35.3417,16215.0
2018-03-16 14:15:00,44.06,44.07,44.03,44.04,8934.0,35.3417,35.3498,35.3177,35.3257,8934.0
2018-03-16 14:20:00,44.04,44.08,44.04,44.06,10090.0,35.3257,35.3578,35.3257,35.3417,10090.0
2018-03-16 14:25:00,44.07,44.1,44.07,44.09,11273.0,35.3498,35.3738,35.3498,35.3658,11273.0
2018-03-16 14:30:00,44.09,44.11,44.08,44.11,12414.0,35.3658,35.3818,35.3578,35.3818,12414.0
2018-03-16 14:35:00,44.11,44.12,44.09,44.1,18386.0,35.3818,35.3899,35.3658,35.3738,18386.0
2018-03-16 14:40:00,44.09,44.1,44.09,44.09,9102.0,35.3658,35.3738,35.3658,35.3658,9102.0
2018-03-16 14:45:00,44.09,44.1,44.08,44.09,18149.0,35.3658,35.3738,35.3578,35.3658,18149.0
2018-03-16 14:50:00,44.09,44.09,44.05,44.08,15597.0,35.3658,35.3658,35.3337,35.3578,15597.0
2018-03-16 14:55:00,44.08,44.11,44.07,44.11,14497.0,35.3578,35.3818,35.3498,35.3818,14497.0
2018-03-16 15:00:00,44.11,44.13,44.1,44.11,12911.0,35.3818,35.3979,35.3738,35.3818,12911.0
2018-03-16 15:05:00,44.11,44.14,44.11,44.13,14950.0,35.3818,35.4059,35.3818,35.3979,14950.0
2018-03-16 15:10:00,44.13,44.13,44.11,44.12,9763.0,35.3979,35.3979,35.3818,35.3899,9763.0
2018-03-16 15:15:00,44.12,44.13,44.1,44.13,11657.0,35.3899,35.3979,35.3738,35.3979,11657.0
2018-03-16 15:20:00,44.12,44.13,44.07,44.08,42266.0,35.3899,35.3979,35.3498,35.3578,42266.0
2018-03-16 15:25:00,44.07,44.14,44.07,44.13,27520.0,35.3498,35.4059,35.3498,35.3979,27520.0
2018-03-16 15:30:00,44.14,44.2,44.13,44.18,43871.0,35.4059,35.454,35.3979,35.438,43871.0
2018-03-16 15:35:00,44.18,44.19,44.12,44.13,43051.0,35.438,35.446,35.3899,35.3979,43051.0
2018-03-16 15:40:00,44.13,44.22,44.12,44.16,57200.0,35.3979,35.4701,35.3899,35.422,57200.0
2018-03-16 15:45:00,44.17,44.22,44.17,44.22,61216.0,35.43,35.4701,35.43,35.4701,61216.0
2018-03-16 15:50:00,44.22,44.23,44.13,44.14,95586.0,35.4701,35.4781,35.3979,35.4059,95586.0
2018-03-16 15:55:00,44.14,44.19,44.11,44.13,303672.0,35.4059,35.446,35.3818,35.3979,303672.0
2018-03-19 09:30:00,44.11,44.22,44.03,44.15,50995.0,35.3818,35.4701,35.3177,35.4139,50995.0
2018-03-19 09:35:00,44.15,44.15,43.92,43.93,53451.0,35.4139,35.4139,35.2294,35.2375,53451.0
2018-03-19 09:40:00,43.93,44.05,43.92,44.01,23740.0,35.2375,35.3337,35.2294,35.3016,23740.0
2018-03-19 09:45:00,44.0,44.04,43.93,44.03,21077.0,35.2936,35.3257,35.2375,35.3177,21077.0
2018-03-19 09:50:00,44.04,44.13,44.03,44.12,22737.0,35.3257,35.3979,35.3177,35.3899,22737.0
2018-03-19 09:55:00,44.12,44.18,44.09,44.16,12628.0,35.3899,35.438,35.3658,35.422,12628.0
2018-03-19 10:00:00,44.17,44.21,44.11,44.13,13974.0,35.43,35.4621,35.3818,35.3979,13974.0
2018-03-19 10:05:00,44.14,44.23,44.14,44.19,29456.0,35.4059,35.4781,35.4059,35.446,29456.0
2018-03-19 10:10:00,44.21,44.29,44.2,44.22,48951.0,35.4621,35.5262,35.454,35.4701,48951.0
2018-03-19 10:15:00,44.22,44.25,44.18,44.23,21320.0,35.4701,35.4941,35.438,35.4781,21320.0
2018-03-19 10:20:00,44.23,44.28,44.22,44.27,10769.0,35.4781,35.5182,35.4701,35.5102,10769.0
2018-03-19 10:25:00,44.28,44.3,44.25,44.28,12504.0,35.5182,35.5343,35.4941,35.5182,12504.0
2018-03-19 10:30:00,44.27,44.31,44.26,44.29,15544.0,35.5102,35.5423,35.5022,35.5262,15544.0
2018-03-19 10:35:00,44.29,44.3,44.24,44.3,11852.0,35.5262,35.5343,35.4861,35.5343,11852.0
2018-03-19 10:40:00,44.3,44.36,44.29,44.33,23963.0,35.5343,35.5824,35.5262,35.5583,23963.0
2018-03-19 10:45:00,44.33,44.33,44.27,44.33,8428.0,35.5583,35.5583,35.5102,35.5583,8428.0
2018-03-19 10:50:00,44.33,44.38,44.31,44.35,27024.0,35.5583,35.5984,35.5423,35.5744,27024.0
2018-03-19 10:55:00,44.35,44.4,44.28,44.33,26337.0,35.5744,35.6145,35.5182,35.5583,26337.0
2018-03-19 11:00:00,44.32,44.37,44.3,44.36,16659.0,35.5503,35.5904,35.5343,35.5824,16659.0
2018-03-19 11:05:00,44.36,44.37,44.33,44.35,17167.0,35.5824,35.5904,35.5583,35.5744,17167.0
2018-03-19 11:10:00,44.36,44.42,44.34,44.39,19809.0,35.5824,35.6305,35.5663,35.6064,19809.0
2018-03-19 11:15:00,44.4,44.45,44.38,44.44,17814.0,35.6145,35.6546,35.5984,35.6466,17814.0
2018-03-19 11:20:00,44.44,44.45,44.37,44.38,12745.0,35.6466,35.6546,35.5904,35.5984,12745.0
2018-03-19 11:25:00,44.39,44.4,44.33,44.38,14001.0,35.6064,35.6145,35.5583,35.5984,14001.0
2018-03-19 11:30:00,44.37,44.43,44.36,44.39,14621.0,35.5904,35.6385,35.5824,35.6064,14621.0
2018-03-19 11:35:00,44.4,44.42,44.34,44.36,15884.0,35.6145,35.6305,35.5663,35.5824,15884.0
2018-03-19 11:40:00,44.36,44.42,44.35,44.38,12429.0,35.5824,35.6305,35.5744,35.5984,12429.0
2018-03-19 11:45:00,44.38,44.39,44.31,44.35,45496.0,35.5984,35.6064,35.5423,35.5744,45496.0
2018-03-19 11:50:00,44.34,44.36,44.28,44.36,31374.0,35.5663,35.5824,35.5182,35.5824,31374.0
2018-03-19 11:55:00,44.36,44.36,44.25,44.29,21317.0,35.5824,35.5824,35.4941,35.5262,21317.0
2018-03-19 12:00:00,44.29,44.34,44.27,44.28,17805.0,35.5262,35.5663,35.5102,35.5182,17805.0
2018-03-19 12:05:00,44.28,44.29,44.24,44.26,34039.0,35.5182,35.5262,35.4861,35.5022,34039.0
2018-03-19 12:10:00,44.25,44.31,44.25,44.3,15772.0,35.4941,35.5423,35.4941,35.5343,15772.0
2018-03-19 12:15:00,44.29,44.29,44.13,44.14,43652.0,35.5262,35.5262,35.3979,35.4059,43652.0
2018-03-19 12:20:00,44.13,44.13,44.05,44.11,25223.0,35.3979,35.3979,35.3337,35.3818,25223.0
2018-03-19 12:25:00,44.1,44.16,44.08,44.15,31788.0,35.3738,35.422,35.3578,35.4139,31788.0
2018-03-19 12:30:00,44.15,44.17,44.08,44.09,26772.0,35.4139,35.43,35.3578,35.3658,26772.0
2018-03-19 12:35:00,44.1,44.16,44.1,44.15,19863.0,35.3738,35.422,35.3738,35.4139,19863.0
2018-03-19 12:40:00,44.14,44.15,44.08,44.12,10704.0,35.4059,35.4139,35.3578,35.3899,10704.0
2018-03-19 12:45:00,44.13,44.17,44.11,44.14,27264.0,35.3979,35.43,35.3818,35.4059,27264.0
2018-03-19 12:50:00,44.14,44.15,44.09,44.11,11443.0,35.4059,35.4139,35.3658,35.3818,11443.0
2018-03-19 12:55:00,44.11,44.14,44.08,44.14,18041.0,35.3818,35.4059,35.3578,35.4059,18041.0
2018-03-19 13:00:00,44.14,44.15,44.07,44.11,20884.0,35.4059,35.4139,35.3498,35.3818,20884.0
2018-03-19 13:05:00,44.11,44.11,44.01,44.05,27625.0,35.3818,35.3818,35.3016,35.3337,27625.0
2018-03-19 13:10:00,44.04,44.07,44.01,44.05,12621.0,35.3257,35.3498,35.3016,35.3337,12621.0
2018-03-19 13:15:00,44.05,44.09,43.99,44.08,24620.0,35.3337,35.3658,35.2856,35.3578,24620.0
2018-03-19 13:20:00,44.09,44.09,44.05,44.09,12224.0,35.3658,35.3658,35.3337,35.3658,12224.0
2018-03-19 13:25:00,44.09,44.12,44.06,44.09,33145.0,35.3658,35.3899,35.3417,35.3658,33145.0
2018-03-19 13:30:00,44.09,44.1,44.05,44.05,32285.0,35.3658,35.3738,35.3337,35.3337,32285.0
2018-03-19 13:35:00,44.05,44.1,44.05,44.07,31215.0,35.3337,35.3738,35.3337,35.3498,31215.0
2018-03-19 13:40:00,44.08,44.11,44.05,44.09,73802.0,35.3578,35.3818,35.3337,35.3658,73802.0
2018-03-19 13:45:00,44.09,44.17,44.09,44.15,35795.0,35.3658,35.43,35.3658,35.4139,35795.0
2018-03-19 13:50:00,44.16,44.22,44.13,44.16,45692.0,35.422,35.4701,35.3979,35.422,45692.0
2018-03-19 13:55:00,44.15,44.16,44.11,44.15,9501.0,35.4139,35.422,35.3818,35.4139,9501.0
2018-03-19 14:00:00,44.14,44.16,44.07,44.08,23654.0,35.4059,35.422,35.3498,35.3578,23654.0
2018-03-19 14:05:00,44.08,44.12,44.08,44.09,13436.0,35.3578,35.3899,35.3578,35.3658,13436.0
2018-03-19 14:10:00,44.09,44.13,44.07,44.09,20923.0,35.3658,35.3979,35.3498,35.3658,20923.0
2018-03-19 14:15:00,44.09,44.13,44.07,44.08,24783.0,35.3658,35.3979,35.3498,35.3578,24783.0
2018-03-19 14:20:00,44.08,44.1,44.02,44.02,47643.0,35.3578,35.3738,35.3097,35.3097,47643.0
2018-03-19 14:25:00,44.02,44.07,44.01,44.07,25290.0,35.3097,35.3498,35.3016,35.3498,25290.0
2018-03-19 14:30:00,44.06,44.08,44.03,44.06,30148.0,35.3417,35.3578,35.3177,35.3417,30148.0
2018-03-19 14:35:00,44.06,44.1,44.0,44.01,34842.0,35.3417,35.3738,35.2936,35.3016,34842.0
2018-03-19 14:40:00,44.01,44.01,43.95,43.96,20040.0,35.3016,35.3016,35.2535,35.2615,20040.0
2018-03-19 14:45:00,43.97,44.07,43.96,44.05,39062.0,35.2696,35.3498,35.2615,35.3337,39062.0
2018-03-19 14:50:00,44.05,44.06,44.0,44.04,32927.0,35.3337,35.3417,35.2936,35.3257,32927.0
2018-03-19 14:55:00,44.03,44.07,44.03,44.03,19888.0,35.3177,35.3498,35.3177,35.3177,19888.0
2018-03-19 15:00:00,44.04,44.06,43.99,44.04,42224.0,35.3257,35.3417,35.2856,35.3257,42224.0
2018-03-19 15:05:00,44.04,44.04,43.96,43.97,48788.0,35.3257,35.3257,35.2615,35.2696,48788.0
2018-03-19 15:10:00,43.96,43.97,43.89,43.92,33914.0,35.2615,35.2696,35.2054,35.2294,33914.0
2018-03-19 15:15:00,43.92,44.03,43.92,44.02,39194.0,35.2294,35.3177,35.2294,35.3097,39194.0
2018-03-19 15:20:00,44.02,44.03,43.98,44.0,50895.0,35.3097,35.3177,35.2776,35.2936,50895.0
2018-03-19 15:25:00,44.0,44.08,44.0,44.06,32675.0,35.2936,35.3578,35.2936,35.3417,32675.0
2018-03-19 15:30:00,44.06,44.07,44.01,44.04,44952.0,35.3417,35.3498,35.3016,35.3257,44952.0
2018-03-19 15:35:00,44.04,44.06,43.99,44.05,77295.0,35.3257,35.3417,35.2856,35.3337,77295.0
2018-03-19 15:40:00,44.05,44.05,44.02,44.03,47449.0,35.3337,35.3337,35.3097,35.3177,47449.0
2018-03-19 15:45:00,44.04,44.14,44.02,44.12,86530.0,35.3257,35.4059,35.3097,35.3899,86530.0
2018-03-19 15:50:00,44.13,44.16,44.06,44.16,134880.0,35.3979,35.422,35.3417,35.422,134880.0
2018-03-19 15:55:00,44.16,44.21,44.15,44.18,158898.0,35.422,35.4621,35.4139,35.438,158898.0
2018-03-20 09:30:00,44.22,44.43,44.22,44.32,56774.0,35.4701,35.6385,35.4701,35.5503,56774.0
2018-03-20 09:35:00,44.32,44.47,44.25,44.34,56752.0,35.5503,35.6706,35.4941,35.5663,56752.0
2018-03-20 09:40:00,44.33,44.36,44.26,44.27,33389.0,35.5583,35.5824,35.5022,35.5102,33389.0
2018-03-20 09:45:00,44.28,44.3,44.18,44.24,16735.0,35.5182,35.5343,35.438,35.4861,16735.0
2018-03-20 09:50:00,44.25,44.31,44.23,44.3,16400.0,35.4941,35.5423,35.4781,35.5343,16400.0
2018-03-20 09:55:00,44.3,44.33,44.21,44.24,29481.0,35.5343,35.5583,35.4621,35.4861,29481.0
2018-03-20 10:00:00,44.23,44.24,44.15,44.18,45917.0,35.4781,35.4861,35.4139,35.438,45917.0
2018-03-20 10:05:00,44.17,44.2,44.13,44.16,27584.0,35.43,35.454,35.3979,35.422,27584.0
2018-03-20 10:10:00,44.16,44.19,44.12,44.17,22651.0,35.422,35.446,35.3899,35.43,22651.0
2018-03-20 10:15:00,44.16,44.2,44.1,44.12,46840.0,35.422,35.454,35.3738,35.3899,46840.0
2018-03-20 10:20:00,44.11,44.17,44.06,44.14,31566.0,35.3818,35.43,35.3417,35.4059,31566.0
2018-03-20 10:25:00,44.15,44.22,44.09,44.22,21092.0,35.4139,35.4701,35.3658,35.4701,21092.0
2018-03-20 10:30:00,44.21,44.27,44.2,44.25,30046.0,35.4621,35.5102,35.454,35.4941,30046.0
2018-03-20 10:35:00,44.25,44.25,44.15,44.19,28011.0,35.4941,35.4941,35.4139,35.446,28011.0
2018-03-20 10:40:00,44.19,44.21,44.15,44.19,28151.0,35.446,35.4621,35.4139,35.446,28151.0
2018-03-20 10:45:00,44.2,44.2,44.15,44.18,25885.0,35.454,35.454,35.4139,35.438,25885.0
2018-03-20 10:50:00,44.19,44.2,44.1,44.2,32689.0,35.446,35.454,35.3738,35.454,32689.0
2018-03-20 10:55:00,44.2,44.2,44.12,44.14,22311.0,35.454,35.454,35.3899,35.4059,22311.0
2018-03-20 11:00:00,44.14,44.22,44.14,44.19,23479.0,35.4059,35.4701,35.4059,35.446,23479.0
2018-03-20 11:05:00,44.18,44.25,44.16,44.25,18009.0,35.438,35.4941,35.422,35.4941,18009.0
2018-03-20 11:10:00,44.25,44.26,44.18,44.19,44049.0,35.4941,35.5022,35.438,35.446,44049.0
2018-03-20 11:15:00,44.19,44.27,44.19,44.25,83320.0,35.446,35.5102,35.446,35.4941,83320.0
2018-03-20 11:20:00,44.24,44.28,44.23,44.26,48728.0,35.4861,35.5182,35.4781,35.5022,48728.0
2018-03-20 11:25:00,44.26,44.28,44.2,44.21,19637.0,35.5022,35.5182,35.454,35.4621,19637.0
2018-03-20 11:30:00,44.21,44.26,44.2,44.25,22475.0,35.4621,35.5022,35.454,35.4941,22475.0
2018-03-20 11:35:00,44.25,44.28,44.25,44.27,23960.0,35.4941,35.5182,35.4941,35.5102,23960.0
2018-03-20 11:40:00,44.26,44.28,44.24,44.27,49583.0,35.5022,35.5182,35.4861,35.5102,49583.0
2018-03-20 11:45:00,44.27,44.34,44.27,44.34,22393.0,35.5102,35.5663,35.5102,35.5663,22393.0
2018-03-20 11:50:00,44.34,44.35,44.29,44.34,35935.0,35.5663,35.5744,35.5262,35.5663,35935.0
2018-03-20 11:55:00,44.34,44.35,44.29,44.32,23136.0,35.5663,35.5744,35.5262,35.5503,23136.0
2018-03-20 12:00:00,44.32,44.34,44.29,44.33,22658.0,35.5503,35.5663,35.5262,35.5583,22658.0
2018-03-20 12:05:00,44.33,44.33,44.28,44.28,18260.0,35.5583,35.5583,35.5182,35.5182,18260.0
2018-03-20 12:10:00,44.28,44.31,44.27,44.29,30377.0,35.5182,35.5423,35.5102,35.5262,30377.0
2018-03-20 12:15:00,44.28,44.28,44.24,44.26,14162.0,35.5182,35.5182,35.4861,35.5022,14162.0
2018-03-20 12:20:00,44.27,44.3,44.23,44.3,73588.0,35.5102,35.5343,35.4781,35.5343,73588.0
2018-03-20 12:25:00,44.31,44.33,44.26,44.27,34809.0,35.5423,35.5583,35.5022,35.5102,34809.0
2018-03-20 12:30:00,44.28,44.3,44.27,44.28,8415.0,35.5182,35.5343,35.5102,35.5182,8415.0
2018-03-20 12:35:00,44.27,44.28,44.22,44.24,14079.0,35.5102,35.5182,35.4701,35.4861,14079.0
2018-03-20 12:40:00,44.24,44.29,44.24,44.29,11206.0,35.4861,35.5262,35.4861,35.5262,11206.0
2018-03-20 12:45:00,44.29,44.3,44.25,44.28,17416.0,35.5262,35.5343,35.4941,35.5182,17416.0
2018-03-20 12:50:00,44.28,44.28,44.22,44.28,17428.0,35.5182,35.5182,35.4701,35.5182,17428.0
2018-03-20 12:55:00,44.27,44.3,44.25,44.26,11201.0,35.5102,35.5343,35.4941,35.5022,11201.0
2018-03-20 13:00:00,44.26,44.26,44.22,44.26,17724.0,35.5022,35.5022,35.4701,35.5022,17724.0
2018-03-20 13:05:00,44.25,44.26,44.23,44.25,15382.0,35.4941,35.5022,35.4781,35.4941,15382.0
2018-03-20 13:10:00,44.25,44.29,44.24,44.28,12411.0,35.4941,35.5262,35.4861,35.5182,12411.0
2018-03-20 13:15:00,44.27,44.31,44.26,44.28,20975.0,35.5102,35.5423,35.5022,35.5182,20975.0
2018-03-20 13:20:00,44.27,44.28,44.23,44.26,27903.0,35.5102,35.5182,35.4781,35.5022,27903.0
2018-03-20 13:25:00,44.25,44.29,44.24,44.25,37742.0,35.4941,35.5262,35.4861,35.4941,37742.0
2018-03-20 13:30:00,44.26,44.27,44.19,44.25,61548.0,35.5022,35.5102,35.446,35.4941,61548.0
2018-03-20 13:35:00,44.25,44.26,44.19,44.22,20322.0,35.4941,35.5022,35.446,35.4701,20322.0
2018-03-20 13:40:00,44.21,44.24,44.2,44.22,14420.0,35.4621,35.4861,35.454,35.4701,14420.0
2018-03-20 13:45:00,44.22,44.22,44.19,44.22,28524.0,35.4701,35.4701,35.446,35.4701,28524.0
2018-03-20 13:50:00,44.22,44.25,44.21,44.22,16506.0,35.4701,35.4941,35.4621,35.4701,16506.0
2018-03-20 13:55:00,44.22,44.27,44.21,44.26,21074.0,35.4701,35.5102,35.4621,35.5022,21074.0
2018-03-20 14:00:00,44.26,44.29,44.25,44.28,14792.0,35.5022,35.5262,35.4941,35.5182,14792.0
2018-03-20 14:05:00,44.29,44.3,44.25,44.27,21491.0,35.5262,35.5343,35.4941,35.5102,21491.0
2018-03-20 14:10:00,44.28,44.29,44.27,44.27,20270.0,35.5182,35.5262,35.5102,35.5102,20270.0
2018-03-20 14:15:00,44.28,44.31,44.27,44.31,34723.0,35.5182,35.5423,35.5102,35.5423,34723.0
2018-03-20 14:20:00,44.3,44.31,44.27,44.27,47347.0,35.5343,35.5423,35.5102,35.5102,47347.0
2018-03-20 14:25:00,44.28,44.29,44.22,44.26,19175.0,35.5182,35.5262,35.4701,35.5022,19175.0
2018-03-20 14:30:00,44.27,44.29,44.26,44.29,17452.0,35.5102,35.5262,35.5022,35.5262,17452.0
2018-03-20 14:35:00,44.29,44.3,44.25,44.29,16658.0,35.5262,35.5343,35.4941,35.5262,16658.0
2018-03-20 14:40:00,44.28,44.3,44.25,44.26,21584.0,35.5182,35.5343,35.4941,35.5022,21584.0
2018-03-20 14:45:00,44.26,44.26,44.23,44.24,27948.0,35.5022,35.5022,35.4781,35.4861,27948.0
2018-03-20 14:50:00,44.24,44.3,44.24,44.3,19741.0,35.4861,35.5343,35.4861,35.5343,19741.0
2018-03-20 14:55:00,44.29,44.3,44.24,44.29,27193.0,35.5262,35.5343,35.4861,35.5262,27193.0
2018-03-20 15:00:00,44.29,44.3,44.28,44.28,20417.0,35.5262,35.5343,35.5182,35.5182,20417.0
2018-03-20 15:05:00,44.27,44.29,44.26,44.28,27373.0,35.5102,35.5262,35.5022,35.5182,27373.0
2018-03-20 15:10:00,44.27,44.29,44.27,44.28,66279.0,35.5102,35.5262,35.5102,35.5182,66279.0
2018-03-20 15:15:00,44.27,44.28,44.23,44.23,39853.0,35.5102,35.5182,35.4781,35.4781,39853.0
2018-03-20 15:20:00,44.24,44.26,44.23,44.26,21744.0,35.4861,35.5022,35.4781,35.5022,21744.0
2018-03-20 15:25:00,44.26,44.26,44.2,44.2,29953.0,35.5022,35.5022,35.454,35.454,29953.0
2018-03-20 15:30:00,44.21,44.26,44.21,44.26,54855.0,35.4621,35.5022,35.4621,35.5022,54855.0
2018-03-20 15:35:00,44.26,44.29,44.22,44.24,65894.0,35.5022,35.5262,35.4701,35.4861,65894.0
2018-03-20 15:40:00,44.25,44.26,44.21,44.23,55374.0,35.4941,35.5022,35.4621,35.4781,55374.0
2018-03-20 15:45:00,44.22,44.23,44.21,44.23,46851.0,35.4701,35.4781,35.4621,35.4781,46851.0
2018-03-20 15:50:00,44.23,44.24,44.2,44.22,91169.0,35.4781,35.4861,35.454,35.4701,91169.0
2018-03-20 15:55:00,44.22,44.27,44.21,44.27,222361.0,35.4701,35.5102,35.4621,35.5102,222361.0
2018-03-21 09:30:00,44.29,44.41,44.2,44.34,35656.0,35.5262,35.6225,35.454,35.5663,35656.0
2018-03-21 09:35:00,44.34,44.47,44.32,44.42,27177.0,35.5663,35.6706,35.5503,35.6305,27177.0
2018-03-21 09:40:00,44.42,44.44,44.34,44.34,26144.0,35.6305,35.6466,35.5663,35.5663,26144.0
2018-03-21 09:45:00,44.33,44.41,44.31,44.36,31312.0,35.5583,35.6225,35.5423,35.5824,31312.0
2018-03-21 09:50:00,44.36,44.37,44.32,44.33,32710.0,35.5824,35.5904,35.5503,35.5583,32710.0
2018-03-21 09:55:00,44.34,44.38,44.31,44.33,92453.0,35.5663,35.5984,35.5423,35.5583,92453.0
2018-03-21 10:00:00,44.33,44.34,44.26,44.3,64930.0,35.5583,35.5663,35.5022,35.5343,64930.0
2018-03-21 10:05:00,44.31,44.37,44.23,44.27,53310.0,35.5423,35.5904,35.4781,35.5102,53310.0
2018-03-21 10:10:00,44.28,44.32,44.27,44.32,19870.0,35.5182,35.5503,35.5102,35.5503,19870.0
2018-03-21 10:15:00,44.32,44.32,44.26,44.27,47639.0,35.5503,35.5503,35.5022,35.5102,47639.0
2018-03-21 10:20:00,44.26,44.31,44.26,44.3,26012.0,35.5022,35.5423,35.5022,35.5343,26012.0
2018-03-21 10:25:00,44.3,44.33,44.28,44.29,32257.0,35.5343,35.5583,35.5182,35.5262,32257.0
2018-03-21 10:30:00,44.29,44.3,44.21,44.26,81324.0,35.5262,35.5343,35.4621,35.5022,81324.0
2018-03-21 10:35:00,44.25,44.29,44.21,44.25,111057.0,35.4941,35.5262,35.4621,35.4941,111057.0
2018-03-21 10:40:00,44.25,44.29,44.21,44.27,39935.0,35.4941,35.5262,35.4621,35.5102,39935.0
2018-03-21 10:45:00,44.27,44.28,44.25,44.27,41981.0,35.5102,35.5182,35.4941,35.5102,41981.0
2018-03-21 10:50:00,44.27,44.32,44.27,44.31,24344.0,35.5102,35.5503,35.5102,35.5423,24344.0
2018-03-21 10:55:00,44.32,44.36,44.28,44.36,35147.0,35.5503,35.5824,35.5182,35.5824,35147.0
2018-03-21 11:00:00,44.36,44.36,44.29,44.33,42707.0,35.5824,35.5824,35.5262,35.5583,42707.0
2018-03-21 11:05:00,44.33,44.36,44.3,44.31,35439.0,35.5583,35.5824,35.5343,35.5423,35439.0
2018-03-21 11:10:00,44.31,44.39,44.3,44.37,26094.0,35.5423,35.6064,35.5343,35.5904,26094.0
2018-03-21 11:15:00,44.36,44.39,44.34,44.34,13930.0,35.5824,35.6064,35.5663,35.5663,13930.0
2018-03-21 11:20:00,44.34,44.37,44.32,44.33,15394.0,35.5663,35.5904,35.5503,35.5583,15394.0
2018-03-21 11:25:00,44.34,44.35,44.29,44.31,13824.0,35.5663,35.5744,35.5262,35.5423,13824.0
2018-03-21 11:30:00,44.31,44.36,44.3,44.36,13937.0,35.5423,35.5824,35.5343,35.5824,13937.0
2018-03-21 11:35:00,44.36,44.41,44.35,44.41,25097.0,35.5824,35.6225,35.5744,35.6225,25097.0
2018-03-21 11:40:00,44.41,44.41,44.34,44.34,9167.0,35.6225,35.6225,35.5663,35.5663,9167.0
2018-03-21 11:45:00,44.34,44.38,44.33,44.36,21223.0,35.5663,35.5984,35.5583,35.5824,21223.0
2018-03-21 11:50:00,44.36,44.43,44.36,44.43,13559.0,35.5824,35.6385,35.5824,35.6385,13559.0
2018-03-21 11:55:00,44.43,44.47,44.42,44.47,43192.0,35.6385,35.6706,35.6305,35.6706,43192.0
2018-03-21 12:00:00,44.46,44.46,44.37,44.37,46605.0,35.6626,35.6626,35.5904,35.5904,46605.0
2018-03-21 12:05:00,44.38,44.41,44.38,44.4,10390.0,35.5984,35.6225,35.5984,35.6145,10390.0
2018-03-21 12:10:00,44.4,44.41,44.38,44.4,9387.0,35.6145,35.6225,35.5984,35.6145,9387.0
2018-03-21 12:15:00,44.4,44.42,44.37,44.37,8582.0,35.6145,35.6305,35.5904,35.5904,8582.0
2018-03-21 12:20:00,44.37,44.39,44.33,44.38,14126.0,35.5904,35.6064,35.5583,35.5984,14126.0
2018-03-21 12:25:00,44.37,44.37,44.32,44.33,5000.0,35.5904,35.5904,35.5503,35.5583,5000.0
2018-03-21 12:30:00,44.32,44.35,44.31,44.35,21283.0,35.5503,35.5744,35.5423,35.5744,21283.0
2018-03-21 12:35:00,44.35,44.43,44.35,44.43,157071.0,35.5744,35.6385,35.5744,35.6385,157071.0
2018-03-21 12:40:00,44.42,44.62,44.42,44.55,172881.0,35.6305,35.7909,35.6305,35.7348,172881.0
2018-03-21 12:45:00,44.55,44.61,44.52,44.53,53357.0,35.7348,35.7829,35.7107,35.7187,53357.0
2018-03-21 12:50:00,44.53,44.61,44.49,44.55,31077.0,35.7187,35.7829,35.6867,35.7348,31077.0
2018-03-21 12:55:00,44.55,44.56,44.52,44.53,19247.0,35.7348,35.7428,35.7107,35.7187,19247.0
2018-03-21 13:00:00,44.53,44.75,44.52,44.59,156464.0,35.7187,35.8952,35.7107,35.7669,156464.0
2018-03-21 13:05:00,44.59,44.59,44.55,44.58,25556.0,35.7669,35.7669,35.7348,35.7588,25556.0
2018-03-21 13:10:00,44.59,44.59,44.54,44.57,31905.0,35.7669,35.7669,35.7268,35.7508,31905.0
2018-03-21 13:15:00,44.57,44.6,44.54,44.6,22093.0,35.7508,35.7749,35.7268,35.7749,22093.0
2018-03-21 13:20:00,44.59,44.6,44.54,44.55,24559.0,35.7669,35.7749,35.7268,35.7348,24559.0
2018-03-21 13:25:00,44.56,44.57,44.5,44.52,19410.0,35.7428,35.7508,35.6947,35.7107,19410.0
2018-03-21 13:30:00,44.52,44.57,44.5,44.57,31854.0,35.7107,35.7508,35.6947,35.7508,31854.0
2018-03-21 13:35:00,44.57,44.61,44.55,44.57,72856.0,35.7508,35.7829,35.7348,35.7508,72856.0
2018-03-21 13:40:00,44.56,44.57,44.52,44.52,55536.0,35.7428,35.7508,35.7107,35.7107,55536.0
2018-03-21 13:45:00,44.53,44.59,44.52,44.58,29323.0,35.7187,35.7669,35.7107,35.7588,29323.0
2018-03-21 13:50:00,44.58,44.71,44.58,44.66,94121.0,35.7588,35.8631,35.7588,35.823,94121.0
2018-03-21 13:55:00,44.66,44.75,44.66,44.73,39573.0,35.823,35.8952,35.823,35.8792,39573.0
2018-03-21 14:00:00,44.73,44.99,44.34,44.56,121476.0,35.8792,36.0877,35.5663,35.7428,121476.0
2018-03-21 14:05:00,44.56,44.68,44.49,44.64,76720.0,35.7428,35.8391,35.6867,35.807,76720.0
2018-03-21 14:10:00,44.64,44.66,44.55,44.61,101052.0,35.807,35.823,35.7348,35.7829,101052.0
2018-03-21 14:15:00,44.62,44.71,44.56,44.58,109726.0,35.7909,35.8631,35.7428,35.7588,109726.0
2018-03-21 14:20:00,44.59,44.65,44.58,44.62,146303.0,35.7669,35.815,35.7588,35.7909,146303.0
2018-03-21 14:25:00,44.62,44.62,44.49,44.51,54343.0,35.7909,35.7909,35.6867,35.7027,54343.0
2018-03-21 14:30:00,44.51,44.55,44.43,44.55,52979.0,35.7027,35.7348,35.6385,35.7348,52979.0
2018-03-21 14:35:00,44.53,44.54,44.36,44.38,94928.0,35.7187,35.7268,35.5824,35.5984,94928.0
2018-03-21 14:40:00,44.38,44.46,44.33,44.43,110024.0,35.5984,35.6626,35.5583,35.6385,110024.0
2018-03-21 14:45:00,44.43,44.44,44.36,44.39,127157.0,35.6385,35.6466,35.5824,35.6064,127157.0
2018-03-21 14:50:00,44.4,44.41,44.36,44.4,138864.0,35.6145,35.6225,35.5824,35.6145,138864.0
2018-03-21 14:55:00,44.4,44.51,44.39,44.51,76119.0,35.6145,35.7027,35.6064,35.7027,76119.0
2018-03-21 15:00:00,44.5,44.62,44.49,44.6,107550.0,35.6947,35.7909,35.6867,35.7749,107550.0
2018-03-21 15:05:00,44.6,44.64,44.56,44.63,84698.0,35.7749,35.807,35.7428,35.799,84698.0
2018-03-21 15:10:00,44.63,44.72,44.61,44.71,90938.0,35.799,35.8711,35.7829,35.8631,90938.0
2018-03-21 15:15:00,44.71,44.71,44.58,44.6,118759.0,35.8631,35.8631,35.7588,35.7749,118759.0
2018-03-21 15:20:00,44.59,44.66,44.58,44.64,95360.0,35.7669,35.823,35.7588,35.807,95360.0
2018-03-21 15:25:00,44.63,44.64,44.55,44.57,107215.0,35.799,35.807,35.7348,35.7508,107215.0
2018-03-21 15:30:00,44.57,44.63,44.56,44.61,83244.0,35.7508,35.799,35.7428,35.7829,83244.0
2018-03-21 15:35:00,44.6,44.6,44.51,44.52,111982.0,35.7749,35.7749,35.7027,35.7107,111982.0
2018-03-21 15:40:00,44.52,44.53,44.47,44.48,79451.0,35.7107,35.7187,35.6706,35.6786,79451.0
2018-03-21 15:45:00,44.48,44.57,44.46,44.53,125309.0,35.6786,35.7508,35.6626,35.7187,125309.0
2018-03-21 15:50:00,44.54,44.54,44.46,44.49,219216.0,35.7268,35.7268,35.6626,35.6867,219216.0
2018-03-21 15:55:00,44.48,44.5,44.45,44.46,264685.0,35.6786,35.6947,35.6546,35.6626,264685.0
2018-03-22 09:30:00,44.42,44.52,44.36,44.43,50157.0,35.6305,35.7107,35.5824,35.6385,50157.0
2018-03-22 09:35:00,44.44,44.48,44.36,44.46,44903.0,35.6466,35.6786,35.5824,35.6626,44903.0
2018-03-22 09:40:00,44.47,44.59,44.45,44.57,63257.0,35.6706,35.7669,35.6546,35.7508,63257.0
2018-03-22 09:45:00,44.57,44.65,44.57,44.63,57791.0,35.7508,35.815,35.7508,35.799,57791.0
2018-03-22 09:50:00,44.63,44.7,44.6,44.7,81224.0,35.799,35.8551,35.7749,35.8551,81224.0
2018-03-22 09:55:00,44.7,44.73,44.61,44.62,40266.0,35.8551,35.8792,35.7829,35.7909,40266.0
2018-03-22 10:00:00,44.62,44.65,44.6,44.64,38791.0,35.7909,35.815,35.7749,35.807,38791.0
2018-03-22 10:05:00,44.64,44.66,44.59,44.64,39831.0,35.807,35.823,35.7669,35.807,39831.0
2018-03-22 10:10:00,44.64,44.73,44.62,44.71,30113.0,35.807,35.8792,35.7909,35.8631,30113.0
2018-03-22 10:15:00,44.71,44.73,44.64,44.7,34877.0,35.8631,35.8792,35.807,35.8551,34877.0
2018-03-22 10:20:00,44.7,44.74,44.69,44.72,47268.0,35.8551,35.8872,35.8471,35.8711,47268.0
2018-03-22 10:25:00,44.71,44.76,44.65,44.76,33174.0,35.8631,35.9032,35.815,35.9032,33174.0
2018-03-22 10:30:00,44.76,44.76,44.69,44.73,40356.0,35.9032,35.9032,35.8471,35.8792,40356.0
2018-03-22 10:35:00,44.73,44.73,44.65,44.71,56403.0,35.8792,35.8792,35.815,35.8631,56403.0
2018-03-22 10:40:00,44.71,44.73,44.69,44.7,36535.0,35.8631,35.8792,35.8471,35.8551,36535.0
2018-03-22 10:45:00,44.7,44.72,44.61,44.72,57950.0,35.8551,35.8711,35.7829,35.8711,57950.0
2018-03-22 10:50:00,44.71,44.77,44.68,44.77,40024.0,35.8631,35.9113,35.8391,35.9113,40024.0
2018-03-22 10:55:00,44.78,44.82,44.76,44.8,31268.0,35.9193,35.9514,35.9032,35.9353,31268.0
2018-03-22 11:00:00,44.8,44.83,44.76,44.83,31428.0,35.9353,35.9594,35.9032,35.9594,31428.0
2018-03-22 11:05:00,44.82,44.82,44.78,44.8,43172.0,35.9514,35.9514,35.9193,35.9353,43172.0
2018-03-22 11:10:00,44.8,44.85,44.77,44.8,34653.0,35.9353,35.9754,35.9113,35.9353,34653.0
2018-03-22 11:15:00,44.81,44.82,44.76,44.82,27455.0,35.9433,35.9514,35.9032,35.9514,27455.0
2018-03-22 11:20:00,44.8,44.89,44.79,44.89,33624.0,35.9353,36.0075,35.9273,36.0075,33624.0
2018-03-22 11:25:00,44.88,44.91,44.82,44.9,33655.0,35.9995,36.0236,35.9514,36.0155,33655.0
2018-03-22 11:30:00,44.91,44.96,44.89,44.9,43635.0,36.0236,36.0637,36.0075,36.0155,43635.0
2018-03-22 11:35:00,44.91,44.95,44.88,44.94,28114.0,36.0236,36.0556,35.9995,36.0476,28114.0
2018-03-22 11:40:00,44.94,44.99,44.9,44.95,27429.0,36.0476,36.0877,36.0155,36.0556,27429.0
2018-03-22 11:45:00,44.95,44.96,44.88,44.91,18680.0,36.0556,36.0637,35.9995,36.0236,18680.0
2018-03-22 11:50:00,44.91,45.0,44.88,44.98,27440.0,36.0236,36.0957,35.9995,36.0797,27440.0
2018-03-22 11:55:00,44.99,45.06,44.97,44.98,37183.0,36.0877,36.1439,36.0717,36.0797,37183.0
2018-03-22 12:00:00,44.98,45.05,44.97,45.0,43820.0,36.0797,36.1358,36.0717,36.0957,43820.0
2018-03-22 12:05:00,45.01,45.07,45.0,45.02,33303.0,36.1038,36.1519,36.0957,36.1118,33303.0
2018-03-22 12:10:00,45.01,45.08,45.0,45.05,29914.0,36.1038,36.1599,36.0957,36.1358,29914.0
2018-03-22 12:15:00,45.04,45.13,45.03,45.11,162789.0,36.1278,36.2,36.1198,36.184,162789.0
2018-03-22 12:20:00,45.11,45.11,45.02,45.09,53591.0,36.184,36.184,36.1118,36.1679,53591.0
2018-03-22 12:25:00,45.08,45.19,45.06,45.18,32070.0,36.1599,36.2481,36.1439,36.2401,32070.0
2018-03-22 12:30:00,45.18,45.18,45.05,45.06,50147.0,36.2401,36.2401,36.1358,36.1439,50147.0
2018-03-22 12:35:00,45.06,45.1,44.99,45.03,100947.0,36.1439,36.176,36.0877,36.1198,100947.0
2018-03-22 12:40:00,45.02,45.05,44.98,45.01,187418.0,36.1118,36.1358,36.0797,36.1038,187418.0
2018-03-22 12:45:00,45.01,45.07,45.0,45.05,40501.0,36.1038,36.1519,36.0957,36.1358,40501.0
2018-03-22 12:50:00,45.06,45.09,45.0,45.02,27164.0,36.1439,36.1679,36.0957,36.1118,27164.0
2018-03-22 12:55:00,45.03,45.08,45.02,45.07,61464.0,36.1198,36.1599,36.1118,36.1519,61464.0
2018-03-22 13:00:00,45.05,45.06,45.0,45.03,131238.0,36.1358,36.1439,36.0957,36.1198,131238.0
2018-03-22 13:05:00,45.02,45.09,45.0,45.07,50144.0,36.1118,36.1679,36.0957,36.1519,50144.0
2018-03-22 13:10:00,45.06,45.09,45.05,45.09,42479.0,36.1439,36.1679,36.1358,36.1679,42479.0
2018-03-22 13:15:00,45.09,45.1,45.02,45.02,59600.0,36.1679,36.176,36.1118,36.1118,59600.0
2018-03-22 13:20:00,45.02,45.07,45.0,45.02,30948.0,36.1118,36.1519,36.0957,36.1118,30948.0
2018-03-22 13:25:00,45.02,45.04,44.98,45.02,21204.0,36.1118,36.1278,36.0797,36.1118,21204.0
2018-03-22 13:30:00,45.01,45.09,45.0,45.09,29256.0,36.1038,36.1679,36.0957,36.1679,29256.0
2018-03-22 13:35:00,45.09,45.13,45.04,45.04,22110.0,36.1679,36.2,36.1278,36.1278,22110.0
2018-03-22 13:40:00,45.04,45.04,44.99,45.02,20875.0,36.1278,36.1278,36.0877,36.1118,20875.0
2018-03-22 13:45:00,45.01,45.03,44.96,45.0,23186.0,36.1038,36.1198,36.0637,36.0957,23186.0
2018-03-22 13:50:00,44.99,45.02,44.98,45.0,21834.0,36.0877,36.1118,36.0797,36.0957,21834.0
2018-03-22 13:55:00,44.99,45.04,44.98,45.03,22102.0,36.0877,36.1278,36.0797,36.1198,22102.0
2018-03-22 14:00:00,45.02,45.05,44.98,44.98,36103.0,36.1118,36.1358,36.0797,36.0797,36103.0
2018-03-22 14:05:00,44.98,45.0,44.95,44.95,29644.0,36.0797,36.0957,36.0556,36.0556,29644.0
2018-03-22 14:10:00,44.95,44.98,44.92,44.93,18843.0,36.0556,36.0797,36.0316,36.0396,18843.0
2018-03-22 14:15:00,44.93,44.93,44.89,44.91,16082.0,36.0396,36.0396,36.0075,36.0236,16082.0
2018-03-22 14:20:00,44.92,44.93,44.85,44.85,12600.0,36.0316,36.0396,35.9754,35.9754,12600.0
2018-03-22 14:25:00,44.85,44.87,44.8,44.8,27068.0,35.9754,35.9915,35.9353,35.9353,27068.0
2018-03-22 14:30:00,44.79,44.8,44.74,44.75,34148.0,35.9273,35.9353,35.8872,35.8952,34148.0
2018-03-22 14:35:00,44.74,44.79,44.74,44.79,26978.0,35.8872,35.9273,35.8872,35.9273,26978.0
2018-03-22 14:40:00,44.8,44.81,44.75,44.75,24619.0,35.9353,35.9433,35.8952,35.8952,24619.0
2018-03-22 14:45:00,44.75,44.81,44.75,44.77,23648.0,35.8952,35.9433,35.8952,35.9113,23648.0
2018-03-22 14:50:00,44.76,44.78,44.74,44.75,25725.0,35.9032,35.9193,35.8872,35.8952,25725.0
2018-03-22 14:55:00,44.74,44.76,44.69,44.7,33395.0,35.8872,35.9032,35.8471,35.8551,33395.0
2018-03-22 15:00:00,44.71,44.81,44.71,44.78,29257.0,35.8631,35.9433,35.8631,35.9193,29257.0
2018-03-22 15:05:00,44.77,44.8,44.72,44.75,26922.0,35.9113,35.9353,35.8711,35.8952,26922.0
2018-03-22 15:10:00,44.75,44.76,44.71,44.73,27192.0,35.8952,35.9032,35.8631,35.8792,27192.0
2018-03-22 15:15:00,44.74,44.75,44.66,44.69,33016.0,35.8872,35.8952,35.823,35.8471,33016.0
2018-03-22 15:20:00,44.69,44.82,44.67,44.79,44764.0,35.8471,35.9514,35.831,35.9273,44764.0
2018-03-22 15:25:00,44.79,44.8,44.71,44.72,40954.0,35.9273,35.9353,35.8631,35.8711,40954.0
2018-03-22 15:30:00,44.72,44.74,44.67,44.7,74632.0,35.8711,35.8872,35.831,35.8551,74632.0
2018-03-22 15:35:00,44.7,44.71,44.66,44.66,77637.0,35.8551,35.8631,35.823,35.823,77637.0
2018-03-22 15:40:00,44.66,44.67,44.62,44.62,73075.0,35.823,35.831,35.7909,35.7909,73075.0
2018-03-22 15:45:00,44.62,44.63,44.47,44.54,97054.0,35.7909,35.799,35.6706,35.7268,97054.0
2018-03-22 15:50:00,44.54,44.54,44.45,44.48,213029.0,35.7268,35.7268,35.6546,35.6786,213029.0
2018-03-22 15:55:00,44.48,44.61,44.46,44.57,541781.0,35.6786,35.7829,35.6626,35.7508,541781.0
2018-03-23 09:30:00,44.73,44.84,44.63,44.79,90539.0,35.8792,35.9674,35.799,35.9273,90539.0
2018-03-23 09:35:00,44.8,44.94,44.78,44.94,45677.0,35.9353,36.0476,35.9193,36.0476,45677.0
2018-03-23 09:40:00,44.93,44.93,44.8,44.82,33491.0,36.0396,36.0396,35.9353,35.9514,33491.0
2018-03-23 09:45:00,44.83,44.98,44.83,44.9,32596.0,35.9594,36.0797,35.9594,36.0155,32596.0
2018-03-23 09:50:00,44.89,44.9,44.77,44.87,22642.0,36.0075,36.0155,35.9113,35.9915,22642.0
2018-03-23 09:55:00,44.88,44.89,44.79,44.83,77572.0,35.9995,36.0075,35.9273,35.9594,77572.0
2018-03-23 10:00:00,44.82,44.87,44.77,44.81,52052.0,35.9514,35.9915,35.9113,35.9433,52052.0
2018-03-23 10:05:00,44.83,44.86,44.7,44.76,67991.0,35.9594,35.9834,35.8551,35.9032,67991.0
2018-03-23 10:10:00,44.76,44.77,44.67,44.67,35017.0,35.9032,35.9113,35.831,35.831,35017.0
2018-03-23 10:15:00,44.68,44.74,44.64,44.66,33961.0,35.8391,35.8872,35.807,35.823,33961.0
2018-03-23 10:20:00,44.66,44.73,44.6,44.73,36749.0,35.823,35.8792,35.7749,35.8792,36749.0
2018-03-23 10:25:00,44.73,44.73,44.64,44.66,28837.0,35.8792,35.8792,35.807,35.823,28837.0
2018-03-23 10:30:00,44.66,44.71,44.55,44.59,29042.0,35.823,35.8631,35.7348,35.7669,29042.0
2018-03-23 10:35:00,44.59,44.59,44.51,44.57,21824.0,35.7669,35.7669,35.7027,35.7508,21824.0
2018-03-23 10:40:00,44.56,44.61,44.54,44.56,25597.0,35.7428,35.7829,35.7268,35.7428,25597.0
2018-03-23 10:45:00,44.56,44.56,44.48,44.5,23027.0,35.7428,35.7428,35.6786,35.6947,23027.0
2018-03-23 10:50:00,44.5,44.53,44.47,44.47,27516.0,35.6947,35.7187,35.6706,35.6706,27516.0
2018-03-23 10:55:00,44.48,44.54,44.46,44.51,20270.0,35.6786,35.7268,35.6626,35.7027,20270.0
2018-03-23 11:00:00,44.51,44.54,44.44,44.45,18891.0,35.7027,35.7268,35.6466,35.6546,18891.0
2018-03-23 11:05:00,44.46,44.5,44.43,44.49,20552.0,35.6626,35.6947,35.6385,35.6867,20552.0
2018-03-23 11:10:00,44.48,44.53,44.45,44.52,23971.0,35.6786,35.7187,35.6546,35.7107,23971.0
2018-03-23 11:15:00,44.51,44.52,44.46,44.49,21329.0,35.7027,35.7107,35.6626,35.6867,21329.0
2018-03-23 11:20:00,44.49,44.55,44.48,44.55,48030.0,35.6867,35.7348,35.6786,35.7348,48030.0
2018-03-23 11:25:00,44.55,44.59,44.53,44.55,22691.0,35.7348,35.7669,35.7187,35.7348,22691.0
2018-03-23 11:30:00,44.55,44.6,44.55,44.56,17961.0,35.7348,35.7749,35.7348,35.7428,17961.0
2018-03-23 11:35:00,44.55,44.56,44.43,44.45,37549.0,35.7348,35.7428,35.6385,35.6546,37549.0
2018-03-23 11:40:00,44.44,44.57,44.43,44.56,29436.0,35.6466,35.7508,35.6385,35.7428,29436.0
2018-03-23 11:45:00,44.55,44.55,44.49,44.52,17844.0,35.7348,35.7348,35.6867,35.7107,17844.0
2018-03-23 11:50:00,44.52,44.55,44.45,44.46,37570.0,35.7107,35.7348,35.6546,35.6626,37570.0
2018-03-23 11:55:00,44.47,44.49,44.42,44.47,31578.0,35.6706,35.6867,35.6305,35.6706,31578.0
2018-03-23 12:00:00,44.47,44.52,44.43,44.48,25870.0,35.6706,35.7107,35.6385,35.6786,25870.0
2018-03-23 12:05:00,44.48,44.5,44.38,44.39,18176.0,35.6786,35.6947,35.5984,35.6064,18176.0
2018-03-23 12:10:00,44.4,44.46,44.37,44.39,21245.0,35.6145,35.6626,35.5904,35.6064,21245.0
2018-03-23 12:15:00,44.38,44.42,44.37,44.4,21488.0,35.5984,35.6305,35.5904,35.6145,21488.0
2018-03-23 12:20:00,44.41,44.46,44.4,44.42,15760.0,35.6225,35.6626,35.6145,35.6305,15760.0
2018-03-23 12:25:00,44.42,44.45,44.39,44.4,43340.0,35.6305,35.6546,35.6064,35.6145,43340.0
2018-03-23 12:30:00,44.4,44.43,44.37,44.42,31775.0,35.6145,35.6385,35.5904,35.6305,31775.0
2018-03-23 12:35:00,44.42,44.43,44.35,44.37,23630.0,35.6305,35.6385,35.5744,35.5904,23630.0
2018-03-23 12:40:00,44.37,44.4,44.35,44.36,31810.0,35.5904,35.6145,35.5744,35.5824,31810.0
2018-03-23 12:45:00,44.36,44.43,44.33,44.39,45543.0,35.5824,35.6385,35.5583,35.6064,45543.0
2018-03-23 12:50:00,44.38,44.46,44.38,44.44,25807.0,35.5984,35.6626,35.5984,35.6466,25807.0
2018-03-23 12:55:00,44.44,44.46,44.37,44.39,14295.0,35.6466,35.6626,35.5904,35.6064,14295.0
2018-03-23 13:00:00,44.38,44.42,44.35,44.36,19130.0,35.5984,35.6305,35.5744,35.5824,19130.0
2018-03-23 13:05:00,44.36,44.38,44.35,44.36,12900.0,35.5824,35.5984,35.5744,35.5824,12900.0
2018-03-23 13:10:00,44.37,44.39,44.32,44.33,18379.0,35.5904,35.6064,35.5503,35.5583,18379.0
2018-03-23 13:15:00,44.33,44.33,44.26,44.27,18645.0,35.5583,35.5583,35.5022,35.5102,18645.0
2018-03-23 13:20:00,44.27,44.28,44.23,44.23,18213.0,35.5102,35.5182,35.4781,35.4781,18213.0
2018-03-23 13:25:00,44.24,44.29,44.23,44.29,19856.0,35.4861,35.5262,35.4781,35.5262,19856.0
2018-03-23 13:30:00,44.29,44.32,44.25,44.27,22680.0,35.5262,35.5503,35.4941,35.5102,22680.0
2018-03-23 13:35:00,44.26,44.3,44.25,44.28,17560.0,35.5022,35.5343,35.4941,35.5182,17560.0
2018-03-23 13:40:00,44.28,44.28,44.21,44.22,11625.0,35.5182,35.5182,35.4621,35.4701,11625.0
2018-03-23 13:45:00,44.22,44.29,44.21,44.27,23283.0,35.4701,35.5262,35.4621,35.5102,23283.0
2018-03-23 13:50:00,44.27,44.35,44.26,44.35,32674.0,35.5102,35.5744,35.5022,35.5744,32674.0
2018-03-23 13:55:00,44.35,44.4,44.33,44.38,50877.0,35.5744,35.6145,35.5583,35.5984,50877.0
2018-03-23 14:00:00,44.38,44.4,44.32,44.38,24988.0,35.5984,35.6145,35.5503,35.5984,24988.0
2018-03-23 14:05:00,44.38,44.4,44.33,44.33,17747.0,35.5984,35.6145,35.5583,35.5583,17747.0
2018-03-23 14:10:00,44.32,44.33,44.28,44.31,32538.0,35.5503,35.5583,35.5182,35.5423,32538.0
2018-03-23 14:15:00,44.3,44.39,44.29,44.38,23194.0,35.5343,35.6064,35.5262,35.5984,23194.0
2018-03-23 14:20:00,44.37,44.39,44.32,44.32,23455.0,35.5904,35.6064,35.5503,35.5503,23455.0
2018-03-23 14:25:00,44.31,44.31,44.24,44.26,26945.0,35.5423,35.5423,35.4861,35.5022,26945.0
2018-03-23 14:30:00,44.25,44.3,44.23,44.26,20308.0,35.4941,35.5343,35.4781,35.5022,20308.0
2018-03-23 14:35:00,44.27,44.27,44.22,44.26,22549.0,35.5102,35.5102,35.4701,35.5022,22549.0
2018-03-23 14:40:00,44.26,44.31,44.25,44.27,17828.0,35.5022,35.5423,35.4941,35.5102,17828.0
2018-03-23 14:45:00,44.27,44.27,44.2,44.22,24446.0,35.5102,35.5102,35.454,35.4701,24446.0
2018-03-23 14:50:00,44.21,44.22,44.13,44.17,30798.0,35.4621,35.4701,35.3979,35.43,30798.0
2018-03-23 14:55:00,44.17,44.18,44.01,44.01,42441.0,35.43,35.438,35.3016,35.3016,42441.0
2018-03-23 15:00:00,44.02,44.06,43.96,44.02,39847.0,35.3097,35.3417,35.2615,35.3097,39847.0
2018-03-23 15:05:00,44.02,44.08,44.02,44.04,30834.0,35.3097,35.3578,35.3097,35.3257,30834.0
2018-03-23 15:10:00,44.04,44.08,44.01,44.04,43336.0,35.3257,35.3578,35.3016,35.3257,43336.0
2018-03-23 15:15:00,44.04,44.07,43.97,43.99,48453.0,35.3257,35.3498,35.2696,35.2856,48453.0
2018-03-23 15:20:00,43.99,44.04,43.93,43.93,56819.0,35.2856,35.3257,35.2375,35.2375,56819.0
2018-03-23 15:25:00,43.93,44.03,43.92,44.01,36625.0,35.2375,35.3177,35.2294,35.3016,36625.0
2018-03-23 15:30:00,44.0,44.0,43.87,43.88,54118.0,35.2936,35.2936,35.1893,35.1974,54118.0
2018-03-23 15:35:00,43.89,43.9,43.81,43.88,68362.0,35.2054,35.2134,35.1412,35.1974,68362.0
2018-03-23 15:40:00,43.88,43.95,43.8,43.84,86425.0,35.1974,35.2535,35.1332,35.1653,86425.0
2018-03-23 15:45:00,43.83,43.83,43.74,43.8,70060.0,35.1573,35.1573,35.0851,35.1332,70060.0
2018-03-23 15:50:00,43.8,43.8,43.66,43.72,244924.0,35.1332,35.1332,35.0209,35.069,244924.0
2018-03-23 15:55:00,43.72,43.83,43.7,43.75,310056.0,35.069,35.1573,35.053,35.0931,310056.0
2018-03-26 09:30:00,43.9,43.95,43.81,43.95,43533.0,35.2134,35.2535,35.1412,35.2535,43533.0
2018-03-26 09:35:00,43.95,44.2,43.92,44.2,29432.0,35.2535,35.454,35.2294,35.454,29432.0
2018-03-26 09:40:00,44.19,44.31,44.12,44.27,27942.0,35.446,35.5423,35.3899,35.5102,27942.0
2018-03-26 09:45:00,44.27,44.3,44.17,44.28,18467.0,35.5102,35.5343,35.43,35.5182,18467.0
2018-03-26 09:50:00,44.29,44.32,44.23,44.24,20288.0,35.5262,35.5503,35.4781,35.4861,20288.0
2018-03-26 09:55:00,44.24,44.26,44.12,44.13,22417.0,35.4861,35.5022,35.3899,35.3979,22417.0
2018-03-26 10:00:00,44.14,44.19,44.07,44.1,33151.0,35.4059,35.446,35.3498,35.3738,33151.0
2018-03-26 10:05:00,44.1,44.16,44.1,44.12,22896.0,35.3738,35.422,35.3738,35.3899,22896.0
2018-03-26 10:10:00,44.12,44.16,44.11,44.16,18062.0,35.3899,35.422,35.3818,35.422,18062.0
2018-03-26 10:15:00,44.16,44.17,44.01,44.05,31275.0,35.422,35.43,35.3016,35.3337,31275.0
2018-03-26 10:20:00,44.05,44.06,43.97,44.03,102946.0,35.3337,35.3417,35.2696,35.3177,102946.0
2018-03-26 10:25:00,44.04,44.06,44.01,44.02,23495.0,35.3257,35.3417,35.3016,35.3097,23495.0
2018-03-26 10:30:00,44.01,44.04,43.99,44.03,28542.0,35.3016,35.3257,35.2856,35.3177,28542.0
2018-03-26 10:35:00,44.03,44.08,44.02,44.08,22674.0,35.3177,35.3578,35.3097,35.3578,22674.0
2018-03-26 10:40:00,44.07,44.16,44.05,44.05,53772.0,35.3498,35.422,35.3337,35.3337,53772.0
2018-03-26 10:45:00,44.06,44.1,44.03,44.03,32213.0,35.3417,35.3738,35.3177,35.3177,32213.0
2018-03-26 10:50:00,44.05,44.05,44.0,44.03,27825.0,35.3337,35.3337,35.2936,35.3177,27825.0
2018-03-26 10:55:00,44.03,44.03,43.93,43.96,26347.0,35.3177,35.3177,35.2375,35.2615,26347.0
2018-03-26 11:00:00,43.95,43.97,43.89,43.92,34452.0,35.2535,35.2696,35.2054,35.2294,34452.0
2018-03-26 11:05:00,43.92,43.93,43.86,43.92,32620.0,35.2294,35.2375,35.1813,35.2294,32620.0
2018-03-26 11:10:00,43.92,44.02,43.92,44.01,45914.0,35.2294,35.3097,35.2294,35.3016,45914.0
2018-03-26 11:15:00,44.01,44.02,43.94,43.96,25720.0,35.3016,35.3097,35.2455,35.2615,25720.0
2018-03-26 11:20:00,43.95,44.12,43.95,44.1,35937.0,35.2535,35.3899,35.2535,35.3738,35937.0
2018-03-26 11:25:00,44.09,44.13,44.03,44.03,21385.0,35.3658,35.3979,35.3177,35.3177,21385.0
2018-03-26 11:30:00,44.04,44.04,43.98,44.01,26603.0,35.3257,35.3257,35.2776,35.3016,26603.0
2018-03-26 11:35:00,44.01,44.01,43.88,43.88,17694.0,35.3016,35.3016,35.1974,35.1974,17694.0
2018-03-26 11:40:00,43.89,43.91,43.84,43.85,14111.0,35.2054,35.2214,35.1653,35.1733,14111.0
2018-03-26 11:45:00,43.85,43.93,43.84,43.88,27489.0,35.1733,35.2375,35.1653,35.1974,27489.0
2018-03-26 11:50:00,43.89,43.92,43.84,43.88,15480.0,35.2054,35.2294,35.1653,35.1974,15480.0
2018-03-26 11:55:00,43.88,43.97,43.88,43.97,15862.0,35.1974,35.2696,35.1974,35.2696,15862.0
2018-03-26 12:00:00,43.97,44.0,43.95,43.96,17605.0,35.2696,35.2936,35.2535,35.2615,17605.0
2018-03-26 12:05:00,43.96,44.01,43.96,43.98,26812.0,35.2615,35.3016,35.2615,35.2776,26812.0
2018-03-26 12:10:00,43.98,44.01,43.97,44.0,18968.0,35.2776,35.3016,35.2696,35.2936,18968.0
2018-03-26 12:15:00,43.99,44.05,43.99,44.05,18935.0,35.2856,35.3337,35.2856,35.3337,18935.0
2018-03-26 12:20:00,44.05,44.06,44.03,44.05,18467.0,35.3337,35.3417,35.3177,35.3337,18467.0
2018-03-26 12:25:00,44.04,44.05,44.0,44.04,34145.0,35.3257,35.3337,35.2936,35.3257,34145.0
2018-03-26 12:30:00,44.04,44.1,44.03,44.08,19795.0,35.3257,35.3738,35.3177,35.3578,19795.0
2018-03-26 12:35:00,44.09,44.13,44.08,44.11,13903.0,35.3658,35.3979,35.3578,35.3818,13903.0
2018-03-26 12:40:00,44.11,44.12,44.08,44.09,17143.0,35.3818,35.3899,35.3578,35.3658,17143.0
2018-03-26 12:45:00,44.09,44.11,44.06,44.11,17956.0,35.3658,35.3818,35.3417,35.3818,17956.0
2018-03-26 12:50:00,44.11,44.11,44.05,44.06,12628.0,35.3818,35.3818,35.3337,35.3417,12628.0
2018-03-26 12:55:00,44.05,44.08,43.99,43.99,18483.0,35.3337,35.3578,35.2856,35.2856,18483.0
2018-03-26 13:00:00,44.0,44.04,44.0,44.01,15051.0,35.2936,35.3257,35.2936,35.3016,15051.0
2018-03-26 13:05:00,44.01,44.05,43.99,44.0,15823.0,35.3016,35.3337,35.2856,35.2936,15823.0
2018-03-26 13:10:00,44.0,44.0,43.95,43.97,10933.0,35.2936,35.2936,35.2535,35.2696,10933.0
2018-03-26 13:15:00,43.97,44.0,43.97,44.0,16181.0,35.2696,35.2936,35.2696,35.2936,16181.0
2018-03-26 13:20:00,44.0,44.0,43.95,43.97,11018.0,35.2936,35.2936,35.2535,35.2696,11018.0
2018-03-26 13:25:00,43.97,43.97,43.86,43.87,15740.0,35.2696,35.2696,35.1813,35.1893,15740.0
2018-03-26 13:30:00,43.87,43.9,43.83,43.84,17373.0,35.1893,35.2134,35.1573,35.1653,17373.0
2018-03-26 13:35:00,43.84,43.89,43.83,43.89,22156.0,35.1653,35.2054,35.1573,35.2054,22156.0
2018-03-26 13:40:00,43.89,43.91,43.88,43.89,14491.0,35.2054,35.2214,35.1974,35.2054,14491.0
2018-03-26 13:45:00,43.89,43.92,43.88,43.92,12596.0,35.2054,35.2294,35.1974,35.2294,12596.0
2018-03-26 13:50:00,43.92,43.95,43.91,43.92,10333.0,35.2294,35.2535,35.2214,35.2294,10333.0
2018-03-26 13:55:00,43.91,43.93,43.89,43.92,14406.0,35.2214,35.2375,35.2054,35.2294,14406.0
2018-03-26 14:00:00,43.92,44.0,43.92,43.99,17681.0,35.2294,35.2936,35.2294,35.2856,17681.0
2018-03-26 14:05:00,43.99,44.01,43.98,43.99,13587.0,35.2856,35.3016,35.2776,35.2856,13587.0
2018-03-26 14:10:00,44.0,44.06,44.0,44.04,12079.0,35.2936,35.3417,35.2936,35.3257,12079.0
2018-03-26 14:15:00,44.04,44.04,43.99,44.01,21110.0,35.3257,35.3257,35.2856,35.3016,21110.0
2018-03-26 14:20:00,44.01,44.08,44.01,44.02,23261.0,35.3016,35.3578,35.3016,35.3097,23261.0
2018-03-26 14:25:00,44.02,44.07,44.02,44.05,14966.0,35.3097,35.3498,35.3097,35.3337,14966.0
2018-03-26 14:30:00,44.04,44.06,44.02,44.02,17646.0,35.3257,35.3417,35.3097,35.3097,17646.0
2018-03-26 14:35:00,44.02,44.04,43.98,43.98,20542.0,35.3097,35.3257,35.2776,35.2776,20542.0
2018-03-26 14:40:00,43.98,44.0,43.95,44.0,13454.0,35.2776,35.2936,35.2535,35.2936,13454.0
2018-03-26 14:45:00,44.0,44.02,43.98,44.02,15910.0,35.2936,35.3097,35.2776,35.3097,15910.0
2018-03-26 14:50:00,44.02,44.06,44.0,44.05,15154.0,35.3097,35.3417,35.2936,35.3337,15154.0
2018-03-26 14:55:00,44.05,44.11,44.04,44.07,17129.0,35.3337,35.3818,35.3257,35.3498,17129.0
2018-03-26 15:00:00,44.07,44.09,44.06,44.08,11507.0,35.3498,35.3658,35.3417,35.3578,11507.0
2018-03-26 15:05:00,44.08,44.1,44.07,44.1,18818.0,35.3578,35.3738,35.3498,35.3738,18818.0
2018-03-26 15:10:00,44.09,44.12,44.04,44.09,38139.0,35.3658,35.3899,35.3257,35.3658,38139.0
2018-03-26 15:15:00,44.09,44.13,44.08,44.12,21354.0,35.3658,35.3979,35.3578,35.3899,21354.0
2018-03-26 15:20:00,44.12,44.15,44.12,44.15,18235.0,35.3899,35.4139,35.3899,35.4139,18235.0
2018-03-26 15:25:00,44.15,44.15,44.12,44.14,20349.0,35.4139,35.4139,35.3899,35.4059,20349.0
2018-03-26 15:30:00,44.14,44.18,44.13,44.16,31129.0,35.4059,35.438,35.3979,35.422,31129.0
2018-03-26 15:35:00,44.16,44.16,44.12,44.14,39645.0,35.422,35.422,35.3899,35.4059,39645.0
2018-03-26 15:40:00,44.13,44.22,44.11,44.22,49418.0,35.3979,35.4701,35.3818,35.4701,49418.0
2018-03-26 15:45:00,44.22,44.22,44.15,44.21,62722.0,35.4701,35.4701,35.4139,35.4621,62722.0
2018-03-26 15:50:00,44.21,44.21,44.11,44.12,121622.0,35.4621,35.4621,35.3818,35.3899,121622.0
2018-03-26 15:55:00,44.12,44.16,44.1,44.15,232964.0,35.3899,35.422,35.3738,35.4139,232964.0
2018-03-27 09:30:00,44.52,44.52,44.15,44.35,180086.0,35.7107,35.7107,35.4139,35.5744,180086.0
2018-03-27 09:35:00,44.35,44.35,44.12,44.27,121055.0,35.5744,35.5744,35.3899,35.5102,121055.0
2018-03-27 09:40:00,44.27,44.36,44.21,44.23,41710.0,35.5102,35.5824,35.4621,35.4781,41710.0
2018-03-27 09:45:00,44.23,44.41,44.19,44.37,178870.0,35.4781,35.6225,35.446,35.5904,178870.0
2018-03-27 09:50:00,44.37,44.37,44.18,44.28,20448.0,35.5904,35.5904,35.438,35.5182,20448.0
2018-03-27 09:55:00,44.27,44.29,44.19,44.29,33446.0,35.5102,35.5262,35.446,35.5262,33446.0
2018-03-27 10:00:00,44.28,44.32,44.23,44.23,24095.0,35.5182,35.5503,35.4781,35.4781,24095.0
2018-03-27 10:05:00,44.24,44.33,44.19,44.32,38731.0,35.4861,35.5583,35.446,35.5503,38731.0
2018-03-27 10:10:00,44.33,44.37,44.24,44.28,37772.0,35.5583,35.5904,35.4861,35.5182,37772.0
2018-03-27 10:15:00,44.28,44.35,44.27,44.27,26795.0,35.5182,35.5744,35.5102,35.5102,26795.0
2018-03-27 10:20:00,44.27,44.32,44.25,44.29,34371.0,35.5102,35.5503,35.4941,35.5262,34371.0
2018-03-27 10:25:00,44.29,44.33,44.27,44.33,31215.0,35.5262,35.5583,35.5102,35.5583,31215.0
2018-03-27 10:30:00,44.32,44.32,44.22,44.3,26948.0,35.5503,35.5503,35.4701,35.5343,26948.0
2018-03-27 10:35:00,44.31,44.34,44.26,44.32,18542.0,35.5423,35.5663,35.5022,35.5503,18542.0
2018-03-27 10:40:00,44.33,44.38,44.32,44.35,29123.0,35.5583,35.5984,35.5503,35.5744,29123.0
2018-03-27 10:45:00,44.34,44.39,44.32,44.39,15777.0,35.5663,35.6064,35.5503,35.6064,15777.0
2018-03-27 10:50:00,44.39,44.43,44.36,44.4,21718.0,35.6064,35.6385,35.5824,35.6145,21718.0
2018-03-27 10:55:00,44.4,44.48,44.39,44.44,45315.0,35.6145,35.6786,35.6064,35.6466,45315.0
2018-03-27 11:00:00,44.45,44.52,44.43,44.44,70883.0,35.6546,35.7107,35.6385,35.6466,70883.0
2018-03-27 11:05:00,44.45,44.5,44.44,44.49,22832.0,35.6546,35.6947,35.6466,35.6867,22832.0
2018-03-27 11:10:00,44.5,44.52,44.47,44.48,32484.0,35.6947,35.7107,35.6706,35.6786,32484.0
2018-03-27 11:15:00,44.48,44.56,44.46,44.55,22557.0,35.6786,35.7428,35.6626,35.7348,22557.0
2018-03-27 11:20:00,44.56,44.57,44.54,44.55,13879.0,35.7428,35.7508,35.7268,35.7348,13879.0
2018-03-27 11:25:00,44.56,44.62,44.56,44.61,15810.0,35.7428,35.7909,35.7428,35.7829,15810.0
2018-03-27 11:30:00,44.61,44.62,44.58,44.58,13177.0,35.7829,35.7909,35.7588,35.7588,13177.0
2018-03-27 11:35:00,44.59,44.65,44.56,44.63,15816.0,35.7669,35.815,35.7428,35.799,15816.0
2018-03-27 11:40:00,44.64,44.66,44.62,44.63,15153.0,35.807,35.823,35.7909,35.799,15153.0
2018-03-27 11:45:00,44.64,44.65,44.57,44.58,23819.0,35.807,35.815,35.7508,35.7588,23819.0
2018-03-27 11:50:00,44.58,44.69,44.57,44.66,16062.0,35.7588,35.8471,35.7508,35.823,16062.0
2018-03-27 11:55:00,44.66,44.75,44.63,44.75,29023.0,35.823,35.8952,35.799,35.8952,29023.0
2018-03-27 12:00:00,44.76,44.77,44.67,44.69,26571.0,35.9032,35.9113,35.831,35.8471,26571.0
2018-03-27 12:05:00,44.68,44.76,44.68,44.71,21943.0,35.8391,35.9032,35.8391,35.8631,21943.0
2018-03-27 12:10:00,44.71,44.73,44.66,44.73,34990.0,35.8631,35.8792,35.823,35.8792,34990.0
2018-03-27 12:15:00,44.73,44.73,44.69,44.72,15671.0,35.8792,35.8792,35.8471,35.8711,15671.0
2018-03-27 12:20:00,44.72,44.75,44.69,44.75,25673.0,35.8711,35.8952,35.8471,35.8952,25673.0
2018-03-27 12:25:00,44.75,44.76,44.7,44.75,23529.0,35.8952,35.9032,35.8551,35.8952,23529.0
2018-03-27 12:30:00,44.75,44.76,44.7,44.7,37484.0,35.8952,35.9032,35.8551,35.8551,37484.0
2018-03-27 12:35:00,44.71,44.72,44.65,44.65,16465.0,35.8631,35.8711,35.815,35.815,16465.0
2018-03-27 12:40:00,44.66,44.72,44.64,44.68,34971.0,35.823,35.8711,35.807,35.8391,34971.0
2018-03-27 12:45:00,44.69,44.73,44.67,44.72,18620.0,35.8471,35.8792,35.831,35.8711,18620.0
2018-03-27 12:50:00,44.72,44.77,44.71,44.76,22784.0,35.8711,35.9113,35.8631,35.9032,22784.0
2018-03-27 12:55:00,44.76,44.76,44.68,44.71,20267.0,35.9032,35.9032,35.8391,35.8631,20267.0
2018-03-27 13:00:00,44.72,44.76,44.71,44.75,15546.0,35.8711,35.9032,35.8631,35.8952,15546.0
2018-03-27 13:05:00,44.75,44.81,44.75,44.81,10312.0,35.8952,35.9433,35.8952,35.9433,10312.0
2018-03-27 13:10:00,44.83,44.87,44.81,44.86,18823.0,35.9594,35.9915,35.9433,35.9834,18823.0
2018-03-27 13:15:00,44.86,44.89,44.82,44.89,13644.0,35.9834,36.0075,35.9514,36.0075,13644.0
2018-03-27 13:20:00,44.89,44.89,44.84,44.87,16130.0,36.0075,36.0075,35.9674,35.9915,16130.0
2018-03-27 13:25:00,44.88,44.9,44.85,44.87,14863.0,35.9995,36.0155,35.9754,35.9915,14863.0
2018-03-27 13:30:00,44.88,44.94,44.88,44.93,19845.0,35.9995,36.0476,35.9995,36.0396,19845.0
2018-03-27 13:35:00,44.95,44.97,44.91,44.97,15067.0,36.0556,36.0717,36.0236,36.0717,15067.0
2018-03-27 13:40:00,44.97,45.05,44.95,45.05,14665.0,36.0717,36.1358,36.0556,36.1358,14665.0
2018-03-27 13:45:00,45.05,45.06,45.01,45.04,14386.0,36.1358,36.1439,36.1038,36.1278,14386.0
2018-03-27 13:50:00,45.03,45.04,44.99,45.02,21775.0,36.1198,36.1278,36.0877,36.1118,21775.0
2018-03-27 13:55:00,45.02,45.07,44.97,45.07,26819.0,36.1118,36.1519,36.0717,36.1519,26819.0
2018-03-27 14:00:00,45.07,45.16,45.07,45.13,21352.0,36.1519,36.2241,36.1519,36.2,21352.0
2018-03-27 14:05:00,45.12,45.17,45.09,45.11,32739.0,36.192,36.2321,36.1679,36.184,32739.0
2018-03-27 14:10:00,45.11,45.21,45.11,45.16,81263.0,36.184,36.2642,36.184,36.2241,81263.0
2018-03-27 14:15:00,45.16,45.22,45.16,45.2,23268.0,36.2241,36.2722,36.2241,36.2562,23268.0
2018-03-27 14:20:00,45.19,45.26,45.18,45.25,24295.0,36.2481,36.3043,36.2401,36.2963,24295.0
2018-03-27 14:25:00,45.25,45.26,45.19,45.25,33541.0,36.2963,36.3043,36.2481,36.2963,33541.0
2018-03-27 14:30:00,45.25,45.33,45.25,45.33,37245.0,36.2963,36.3604,36.2963,36.3604,37245.0
2018-03-27 14:35:00,45.33,45.4,45.32,45.37,20343.0,36.3604,36.4166,36.3524,36.3925,20343.0
2018-03-27 14:40:00,45.37,45.47,45.36,45.44,32411.0,36.3925,36.4727,36.3845,36.4487,32411.0
2018-03-27 14:45:00,45.45,45.49,45.37,45.37,38448.0,36.4567,36.4888,36.3925,36.3925,38448.0
2018-03-27 14:50:00,45.38,45.46,45.36,45.45,52741.0,36.4006,36.4647,36.3845,36.4567,52741.0
2018-03-27 14:55:00,45.44,45.44,45.3,45.3,60062.0,36.4487,36.4487,36.3364,36.3364,60062.0
2018-03-27 15:00:00,45.3,45.32,45.21,45.22,34736.0,36.3364,36.3524,36.2642,36.2722,34736.0
2018-03-27 15:05:00,45.22,45.24,45.13,45.24,47498.0,36.2722,36.2883,36.2,36.2883,47498.0
2018-03-27 15:10:00,45.24,45.3,45.18,45.3,43972.0,36.2883,36.3364,36.2401,36.3364,43972.0
2018-03-27 15:15:00,45.3,45.3,45.24,45.3,37016.0,36.3364,36.3364,36.2883,36.3364,37016.0
2018-03-27 15:20:00,45.3,45.31,45.25,45.28,69664.0,36.3364,36.3444,36.2963,36.3203,69664.0
2018-03-27 15:25:00,45.28,45.28,45.23,45.26,109514.0,36.3203,36.3203,36.2802,36.3043,109514.0
2018-03-27 15:30:00,45.24,45.25,45.05,45.13,167643.0,36.2883,36.2963,36.1358,36.2,167643.0
2018-03-27 15:35:00,45.13,45.19,45.12,45.16,98582.0,36.2,36.2481,36.192,36.2241,98582.0
2018-03-27 15:40:00,45.16,45.17,45.02,45.02,75212.0,36.2241,36.2321,36.1118,36.1118,75212.0
2018-03-27 15:45:00,45.02,45.1,44.97,44.99,116697.0,36.1118,36.176,36.0717,36.0877,116697.0
2018-03-27 15:50:00,44.99,45.12,44.99,45.05,142352.0,36.0877,36.192,36.0877,36.1358,142352.0
2018-03-27 15:55:00,45.04,45.16,45.03,45.1,291404.0,36.1278,36.2241,36.1198,36.176,291404.0
2018-03-28 09:30:00,45.3,45.34,45.17,45.18,75086.0,36.3364,36.3685,36.2321,36.2401,75086.0
2018-03-28 09:35:00,45.2,45.4,45.16,45.39,52535.0,36.2562,36.4166,36.2241,36.4086,52535.0
2018-03-28 09:40:00,45.38,45.47,45.23,45.36,63802.0,36.4006,36.4727,36.2802,36.3845,63802.0
2018-03-28 09:45:00,45.35,45.41,45.17,45.18,47862.0,36.3765,36.4246,36.2321,36.2401,47862.0
2018-03-28 09:50:00,45.19,45.26,45.15,45.22,663917.0,36.2481,36.3043,36.2161,36.2722,663917.0
2018-03-28 09:55:00,45.21,45.32,45.13,45.13,47989.0,36.2642,36.3524,36.2,36.2,47989.0
2018-03-28 10:00:00,45.14,45.16,44.9,44.93,61895.0,36.208,36.2241,36.0155,36.0396,61895.0
2018-03-28 10:05:00,44.93,45.06,44.91,45.01,33105.0,36.0396,36.1439,36.0236,36.1038,33105.0
2018-03-28 10:10:00,45.01,45.14,44.96,45.13,39173.0,36.1038,36.208,36.0637,36.2,39173.0
2018-03-28 10:15:00,45.14,45.14,45.03,45.07,109289.0,36.208,36.208,36.1198,36.1519,109289.0
2018-03-28 10:20:00,45.08,45.19,45.03,45.19,36674.0,36.1599,36.2481,36.1198,36.2481,36674.0
2018-03-28 10:25:00,45.18,45.27,45.17,45.27,22202.0,36.2401,36.3123,36.2321,36.3123,22202.0
2018-03-28 10:30:00,45.29,45.32,45.12,45.17,24545.0,36.3284,36.3524,36.192,36.2321,24545.0
2018-03-28 10:35:00,45.18,45.3,45.18,45.27,20150.0,36.2401,36.3364,36.2401,36.3123,20150.0
2018-03-28 10:40:00,45.28,45.43,45.27,45.43,29418.0,36.3203,36.4407,36.3123,36.4407,29418.0
2018-03-28 10:45:00,45.42,45.44,45.3,45.44,36898.0,36.4326,36.4487,36.3364,36.4487,36898.0
2018-03-28 10:50:00,45.45,45.47,45.36,45.37,38314.0,36.4567,36.4727,36.3845,36.3925,38314.0
2018-03-28 10:55:00,45.37,45.4,45.27,45.34,55498.0,36.3925,36.4166,36.3123,36.3685,55498.0
2018-03-28 11:00:00,45.35,45.38,45.3,45.36,33727.0,36.3765,36.4006,36.3364,36.3845,33727.0
2018-03-28 11:05:00,45.36,45.43,45.32,45.42,43752.0,36.3845,36.4407,36.3524,36.4326,43752.0
2018-03-28 11:10:00,45.43,45.45,45.34,45.4,39203.0,36.4407,36.4567,36.3685,36.4166,39203.0
2018-03-28 11:15:00,45.41,45.47,45.24,45.25,40502.0,36.4246,36.4727,36.2883,36.2963,40502.0
2018-03-28 11:20:00,45.25,45.3,45.23,45.25,26344.0,36.2963,36.3364,36.2802,36.2963,26344.0
2018-03-28 11:25:00,45.25,45.34,45.23,45.33,24820.0,36.2963,36.3685,36.2802,36.3604,24820.0
2018-03-28 11:30:00,45.33,45.34,45.22,45.33,36029.0,36.3604,36.3685,36.2722,36.3604,36029.0
2018-03-28 11:35:00,45.33,45.39,45.27,45.27,28046.0,36.3604,36.4086,36.3123,36.3123,28046.0
2018-03-28 11:40:00,45.27,45.35,45.23,45.24,65119.0,36.3123,36.3765,36.2802,36.2883,65119.0
2018-03-28 11:45:00,45.25,45.34,45.23,45.3,22369.0,36.2963,36.3685,36.2802,36.3364,22369.0
2018-03-28 11:50:00,45.3,45.41,45.27,45.41,30595.0,36.3364,36.4246,36.3123,36.4246,30595.0
2018-03-28 11:55:00,45.42,45.42,45.29,45.29,30476.0,36.4326,36.4326,36.3284,36.3284,30476.0
2018-03-28 12:00:00,45.28,45.28,45.21,45.27,24096.0,36.3203,36.3203,36.2642,36.3123,24096.0
2018-03-28 12:05:00,45.27,45.28,45.2,45.23,26758.0,36.3123,36.3203,36.2562,36.2802,26758.0
2018-03-28 12:10:00,45.23,45.24,45.15,45.19,23269.0,36.2802,36.2883,36.2161,36.2481,23269.0
2018-03-28 12:15:00,45.19,45.29,45.15,45.27,25878.0,36.2481,36.3284,36.2161,36.3123,25878.0
2018-03-28 12:20:00,45.28,45.31,45.25,45.29,14180.0,36.3203,36.3444,36.2963,36.3284,14180.0
2018-03-28 12:25:00,45.29,45.4,45.28,45.39,14886.0,36.3284,36.4166,36.3203,36.4086,14886.0
2018-03-28 12:30:00,45.4,45.43,45.35,45.38,20155.0,36.4166,36.4407,36.3765,36.4006,20155.0
2018-03-28 12:35:00,45.39,45.41,45.36,45.41,12433.0,36.4086,36.4246,36.3845,36.4246,12433.0
2018-03-28 12:40:00,45.41,45.5,45.4,45.48,19276.0,36.4246,36.4968,36.4166,36.4808,19276.0
2018-03-28 12:45:00,45.47,45.51,45.43,45.45,20271.0,36.4727,36.5048,36.4407,36.4567,20271.0
2018-03-28 12:50:00,45.45,45.49,45.42,45.44,11316.0,36.4567,36.4888,36.4326,36.4487,11316.0
2018-03-28 12:55:00,45.42,45.48,45.42,45.45,18804.0,36.4326,36.4808,36.4326,36.4567,18804.0
2018-03-28 13:00:00,45.44,45.46,45.32,45.34,32015.0,36.4487,36.4647,36.3524,36.3685,32015.0
2018-03-28 13:05:00,45.34,45.39,45.3,45.31,23597.0,36.3685,36.4086,36.3364,36.3444,23597.0
2018-03-28 13:10:00,45.31,45.37,45.3,45.33,18265.0,36.3444,36.3925,36.3364,36.3604,18265.0
2018-03-28 13:15:00,45.33,45.39,45.32,45.39,15123.0,36.3604,36.4086,36.3524,36.4086,15123.0
2018-03-28 13:20:00,45.39,45.41,45.32,45.34,205726.0,36.4086,36.4246,36.3524,36.3685,205726.0
2018-03-28 13:25:00,45.35,45.4,45.26,45.4,57722.0,36.3765,36.4166,36.3043,36.4166,57722.0
2018-03-28 13:30:00,45.39,45.4,45.35,45.35,49610.0,36.4086,36.4166,36.3765,36.3765,49610.0
2018-03-28 13:35:00,45.34,45.4,45.32,45.39,39249.0,36.3685,36.4166,36.3524,36.4086,39249.0
2018-03-28 13:40:00,45.39,45.41,45.31,45.31,30150.0,36.4086,36.4246,36.3444,36.3444,30150.0
2018-03-28 13:45:00,45.31,45.37,45.29,45.34,20599.0,36.3444,36.3925,36.3284,36.3685,20599.0
2018-03-28 13:50:00,45.35,45.4,45.29,45.33,24809.0,36.3765,36.4166,36.3284,36.3604,24809.0
2018-03-28 13:55:00,45.33,45.37,45.29,45.31,24215.0,36.3604,36.3925,36.3284,36.3444,24215.0
2018-03-28 14:00:00,45.32,45.38,45.31,45.37,35114.0,36.3524,36.4006,36.3444,36.3925,35114.0
2018-03-28 14:05:00,45.37,45.43,45.36,45.38,32398.0,36.3925,36.4407,36.3845,36.4006,32398.0
2018-03-28 14:10:00,45.37,45.38,45.3,45.34,25092.0,36.3925,36.4006,36.3364,36.3685,25092.0
2018-03-28 14:15:00,45.33,45.42,45.33,45.41,24914.0,36.3604,36.4326,36.3604,36.4246,24914.0
2018-03-28 14:20:00,45.41,45.42,45.32,45.37,21362.0,36.4246,36.4326,36.3524,36.3925,21362.0
2018-03-28 14:25:00,45.38,45.42,45.33,45.35,51604.0,36.4006,36.4326,36.3604,36.3765,51604.0
2018-03-28 14:30:00,45.35,45.41,45.33,45.41,53382.0,36.3765,36.4246,36.3604,36.4246,53382.0
2018-03-28 14:35:00,45.41,45.42,45.32,45.36,50490.0,36.4246,36.4326,36.3524,36.3845,50490.0
2018-03-28 14:40:00,45.37,45.42,45.36,45.36,22093.0,36.3925,36.4326,36.3845,36.3845,22093.0
2018-03-28 14:45:00,45.37,45.44,45.35,45.44,26207.0,36.3925,36.4487,36.3765,36.4487,26207.0
2018-03-28 14:50:00,45.44,45.45,45.38,45.4,20263.0,36.4487,36.4567,36.4006,36.4166,20263.0
2018-03-28 14:55:00,45.4,45.42,45.35,45.39,20041.0,36.4166,36.4326,36.3765,36.4086,20041.0
2018-03-28 15:00:00,45.38,45.38,45.28,45.29,34490.0,36.4006,36.4006,36.3203,36.3284,34490.0
2018-03-28 15:05:00,45.29,45.32,45.25,45.27,38799.0,36.3284,36.3524,36.2963,36.3123,38799.0
2018-03-28 15:10:00,45.27,45.3,45.23,45.26,52825.0,36.3123,36.3364,36.2802,36.3043,52825.0
2018-03-28 15:15:00,45.26,45.28,45.19,45.26,35251.0,36.3043,36.3203,36.2481,36.3043,35251.0
2018-03-28 15:20:00,45.27,45.28,45.2,45.21,67372.0,36.3123,36.3203,36.2562,36.2642,67372.0
2018-03-28 15:25:00,45.21,45.34,45.2,45.33,68827.0,36.2642,36.3685,36.2562,36.3604,68827.0
2018-03-28 15:30:00,45.32,45.34,45.23,45.24,55499.0,36.3524,36.3685,36.2802,36.2883,55499.0
2018-03-28 15:35:00,45.25,45.36,45.23,45.35,58744.0,36.2963,36.3845,36.2802,36.3765,58744.0
2018-03-28 15:40:00,45.34,45.38,45.27,45.29,62512.0,36.3685,36.4006,36.3123,36.3284,62512.0
2018-03-28 15:45:00,45.29,45.34,45.26,45.29,86968.0,36.3284,36.3685,36.3043,36.3284,86968.0
2018-03-28 15:50:00,45.3,45.32,45.28,45.3,103922.0,36.3364,36.3524,36.3203,36.3364,103922.0
2018-03-28 15:55:00,45.3,45.41,45.29,45.35,292504.0,36.3364,36.4246,36.3284,36.3765,292504.0
2018-03-29 09:30:00,45.43,45.5,45.1,45.45,32746.0,36.4407,36.4968,36.176,36.4567,32746.0
2018-03-29 09:35:00,45.47,45.56,45.41,45.55,34402.0,36.4727,36.5449,36.4246,36.5369,34402.0
2018-03-29 09:40:00,45.55,45.63,45.53,45.54,27905.0,36.5369,36.6011,36.5209,36.5289,27905.0
2018-03-29 09:45:00,45.53,45.58,45.49,45.58,16297.0,36.5209,36.561,36.4888,36.561,16297.0
2018-03-29 09:50:00,45.58,45.67,45.57,45.59,23791.0,36.561,36.6332,36.553,36.569,23791.0
2018-03-29 09:55:00,45.59,45.77,45.58,45.75,39993.0,36.569,36.7134,36.561,36.6973,39993.0
2018-03-29 10:00:00,45.73,45.81,45.66,45.8,39646.0,36.6813,36.7455,36.6251,36.7374,39646.0
2018-03-29 10:05:00,45.8,45.82,45.72,45.8,118897.0,36.7374,36.7535,36.6733,36.7374,118897.0
2018-03-29 10:10:00,45.8,45.81,45.7,45.78,85830.0,36.7374,36.7455,36.6572,36.7214,85830.0
2018-03-29 10:15:00,45.78,45.8,45.75,45.76,60611.0,36.7214,36.7374,36.6973,36.7054,60611.0
2018-03-29 10:20:00,45.75,45.83,45.74,45.8,97225.0,36.6973,36.7615,36.6893,36.7374,97225.0
2018-03-29 10:25:00,45.8,45.87,45.8,45.85,27589.0,36.7374,36.7936,36.7374,36.7776,27589.0
2018-03-29 10:30:00,45.85,45.86,45.65,45.66,25392.0,36.7776,36.7856,36.6171,36.6251,25392.0
2018-03-29 10:35:00,45.66,45.68,45.63,45.66,22475.0,36.6251,36.6412,36.6011,36.6251,22475.0
2018-03-29 10:40:00,45.64,45.7,45.63,45.7,115512.0,36.6091,36.6572,36.6011,36.6572,115512.0
2018-03-29 10:45:00,45.7,45.7,45.55,45.59,32370.0,36.6572,36.6572,36.5369,36.569,32370.0
2018-03-29 10:50:00,45.59,45.62,45.54,45.54,16533.0,36.569,36.5931,36.5289,36.5289,16533.0
2018-03-29 10:55:00,45.54,45.55,45.49,45.51,13154.0,36.5289,36.5369,36.4888,36.5048,13154.0
2018-03-29 11:00:00,45.52,45.64,45.52,45.64,24133.0,36.5128,36.6091,36.5128,36.6091,24133.0
2018-03-29 11:05:00,45.63,45.68,45.6,45.64,26504.0,36.6011,36.6412,36.577,36.6091,26504.0
2018-03-29 11:10:00,45.65,45.72,45.64,45.72,40653.0,36.6171,36.6733,36.6091,36.6733,40653.0
2018-03-29 11:15:00,45.71,45.72,45.64,45.64,28333.0,36.6653,36.6733,36.6091,36.6091,28333.0
2018-03-29 11:20:00,45.63,45.7,45.62,45.62,36182.0,36.6011,36.6572,36.5931,36.5931,36182.0
2018-03-29 11:25:00,45.63,45.67,45.59,45.62,16331.0,36.6011,36.6332,36.569,36.5931,16331.0
2018-03-29 11:30:00,45.62,45.72,45.62,45.66,19458.0,36.5931,36.6733,36.5931,36.6251,19458.0
2018-03-29 11:35:00,45.67,45.75,45.67,45.73,22073.0,36.6332,36.6973,36.6332,36.6813,22073.0
2018-03-29 11:40:00,45.73,45.76,45.67,45.74,26009.0,36.6813,36.7054,36.6332,36.6893,26009.0
2018-03-29 11:45:00,45.74,45.77,45.71,45.74,16498.0,36.6893,36.7134,36.6653,36.6893,16498.0
2018-03-29 11:50:00,45.75,45.78,45.71,45.73,14743.0,36.6973,36.7214,36.6653,36.6813,14743.0
2018-03-29 11:55:00,45.73,45.75,45.71,45.75,25327.0,36.6813,36.6973,36.6653,36.6973,25327.0
2018-03-29 12:00:00,45.75,45.75,45.66,45.66,22163.0,36.6973,36.6973,36.6251,36.6251,22163.0
2018-03-29 12:05:00,45.66,45.71,45.65,45.68,14780.0,36.6251,36.6653,36.6171,36.6412,14780.0
2018-03-29 12:10:00,45.69,45.72,45.65,45.65,24535.0,36.6492,36.6733,36.6171,36.6171,24535.0
2018-03-29 12:15:00,45.66,45.69,45.62,45.63,28767.0,36.6251,36.6492,36.5931,36.6011,28767.0
2018-03-29 12:20:00,45.63,45.64,45.59,45.59,17178.0,36.6011,36.6091,36.569,36.569,17178.0
2018-03-29 12:25:00,45.6,45.6,45.55,45.56,16209.0,36.577,36.577,36.5369,36.5449,16209.0
2018-03-29 12:30:00,45.57,45.6,45.54,45.57,20378.0,36.553,36.577,36.5289,36.553,20378.0
2018-03-29 12:35:00,45.57,45.59,45.54,45.59,16675.0,36.553,36.569,36.5289,36.569,16675.0
2018-03-29 12:40:00,45.59,45.63,45.59,45.62,12701.0,36.569,36.6011,36.569,36.5931,12701.0
2018-03-29 12:45:00,45.62,45.62,45.58,45.6,15825.0,36.5931,36.5931,36.561,36.577,15825.0
2018-03-29 12:50:00,45.6,45.6,45.53,45.55,12435.0,36.577,36.577,36.5209,36.5369,12435.0
2018-03-29 12:55:00,45.55,45.61,45.55,45.58,19611.0,36.5369,36.585,36.5369,36.561,19611.0
2018-03-29 13:00:00,45.58,45.63,45.57,45.63,9766.0,36.561,36.6011,36.553,36.6011,9766.0
2018-03-29 13:05:00,45.63,45.65,45.59,45.59,13904.0,36.6011,36.6171,36.569,36.569,13904.0
2018-03-29 13:10:00,45.59,45.6,45.54,45.55,13937.0,36.569,36.577,36.5289,36.5369,13937.0
2018-03-29 13:15:00,45.55,45.55,45.51,45.54,16400.0,36.5369,36.5369,36.5048,36.5289,16400.0
2018-03-29 13:20:00,45.55,45.58,45.54,45.58,14492.0,36.5369,36.561,36.5289,36.561,14492.0
2018-03-29 13:25:00,45.58,45.61,45.56,45.57,14206.0,36.561,36.585,36.5449,36.553,14206.0
2018-03-29 13:30:00,45.58,45.59,45.47,45.49,16937.0,36.561,36.569,36.4727,36.4888,16937.0
2018-03-29 13:35:00,45.49,45.53,45.46,45.46,13248.0,36.4888,36.5209,36.4647,36.4647,13248.0
2018-03-29 13:40:00,45.46,45.46,45.42,45.43,16656.0,36.4647,36.4647,36.4326,36.4407,16656.0
2018-03-29 13:45:00,45.43,45.45,45.39,45.39,12126.0,36.4407,36.4567,36.4086,36.4086,12126.0
2018-03-29 13:50:00,45.4,45.48,45.4,45.47,14400.0,36.4166,36.4808,36.4166,36.4727,14400.0
2018-03-29 13:55:00,45.48,45.48,45.4,45.41,8444.0,36.4808,36.4808,36.4166,36.4246,8444.0
2018-03-29 14:00:00,45.39,45.46,45.39,45.43,27236.0,36.4086,36.4647,36.4086,36.4407,27236.0
2018-03-29 14:05:00,45.43,45.49,45.42,45.48,17275.0,36.4407,36.4888,36.4326,36.4808,17275.0
2018-03-29 14:10:00,45.49,45.56,45.48,45.54,30820.0,36.4888,36.5449,36.4808,36.5289,30820.0
2018-03-29 14:15:00,45.54,45.61,45.54,45.6,18668.0,36.5289,36.585,36.5289,36.577,18668.0
2018-03-29 14:20:00,45.6,45.61,45.55,45.57,15753.0,36.577,36.585,36.5369,36.553,15753.0
2018-03-29 14:25:00,45.56,45.57,45.53,45.53,19053.0,36.5449,36.553,36.5209,36.5209,19053.0
2018-03-29 14:30:00,45.54,45.54,45.5,45.52,53798.0,36.5289,36.5289,36.4968,36.5128,53798.0
2018-03-29 14:35:00,45.52,45.52,45.44,45.45,28091.0,36.5128,36.5128,36.4487,36.4567,28091.0
2018-03-29 14:40:00,45.46,45.51,45.45,45.51,31759.0,36.4647,36.5048,36.4567,36.5048,31759.0
2018-03-29 14:45:00,45.51,45.55,45.49,45.51,25343.0,36.5048,36.5369,36.4888,36.5048,25343.0
2018-03-29 14:50:00,45.51,45.51,45.46,45.5,58835.0,36.5048,36.5048,36.4647,36.4968,58835.0
2018-03-29 14:55:00,45.5,45.55,45.49,45.52,54513.0,36.4968,36.5369,36.4888,36.5128,54513.0
2018-03-29 15:00:00,45.52,45.55,45.48,45.53,26336.0,36.5128,36.5369,36.4808,36.5209,26336.0
2018-03-29 15:05:00,45.52,45.56,45.5,45.51,25763.0,36.5128,36.5449,36.4968,36.5048,25763.0
2018-03-29 15:10:00,45.51,45.55,45.5,45.54,26808.0,36.5048,36.5369,36.4968,36.5289,26808.0
2018-03-29 15:15:00,45.54,45.55,45.44,45.45,35511.0,36.5289,36.5369,36.4487,36.4567,35511.0
2018-03-29 15:20:00,45.45,45.52,45.43,45.51,39631.0,36.4567,36.5128,36.4407,36.5048,39631.0
2018-03-29 15:25:00,45.51,45.56,45.47,45.51,73221.0,36.5048,36.5449,36.4727,36.5048,73221.0
2018-03-29 15:30:00,45.51,45.51,45.44,45.45,118097.0,36.5048,36.5048,36.4487,36.4567,118097.0
2018-03-29 15:35:00,45.44,45.51,45.41,45.5,48386.0,36.4487,36.5048,36.4246,36.4968,48386.0
2018-03-29 15:40:00,45.5,45.51,45.45,45.48,61256.0,36.4968,36.5048,36.4567,36.4808,61256.0
2018-03-29 15:45:00,45.49,45.59,45.48,45.59,72401.0,36.4888,36.569,36.4808,36.569,72401.0
2018-03-29 15:50:00,45.59,45.61,45.55,45.58,90551.0,36.569,36.585,36.5369,36.561,90551.0
2018-03-29 15:55:00,45.58,45.58,45.47,45.47,252641.0,36.561,36.561,36.4727,36.4727,252641.0
2018-04-02 09:30:00,45.6,45.67,45.45,45.58,38967.0,36.577,36.6332,36.4567,36.561,38967.0
2018-04-02 09:35:00,45.58,45.61,45.45,45.59,23511.0,36.561,36.585,36.4567,36.569,23511.0
2018-04-02 09:40:00,45.58,45.76,45.57,45.76,30832.0,36.561,36.7054,36.553,36.7054,30832.0
2018-04-02 09:45:00,45.76,45.79,45.65,45.68,29243.0,36.7054,36.7294,36.6171,36.6412,29243.0
2018-04-02 09:50:00,45.69,45.71,45.6,45.63,21904.0,36.6492,36.6653,36.577,36.6011,21904.0
2018-04-02 09:55:00,45.63,45.65,45.56,45.61,21978.0,36.6011,36.6171,36.5449,36.585,21978.0
2018-04-02 10:00:00,45.6,45.63,45.53,45.58,26180.0,36.577,36.6011,36.5209,36.561,26180.0
2018-04-02 10:05:00,45.58,45.64,45.54,45.54,12473.0,36.561,36.6091,36.5289,36.5289,12473.0
2018-04-02 10:10:00,45.54,45.65,45.54,45.64,20193.0,36.5289,36.6171,36.5289,36.6091,20193.0
2018-04-02 10:15:00,45.64,45.66,45.62,45.64,32398.0,36.6091,36.6251,36.5931,36.6091,32398.0
2018-04-02 10:20:00,45.63,45.66,45.58,45.64,13388.0,36.6011,36.6251,36.561,36.6091,13388.0
2018-04-02 10:25:00,45.64,45.69,45.61,45.68,24626.0,36.6091,36.6492,36.585,36.6412,24626.0
2018-04-02 10:30:00,45.67,45.68,45.55,45.57,16005.0,36.6332,36.6412,36.5369,36.553,16005.0
2018-04-02 10:35:00,45.57,45.63,45.51,45.51,15044.0,36.553,36.6011,36.5048,36.5048,15044.0
2018-04-02 10:40:00,45.49,45.5,45.42,45.43,12662.0,36.4888,36.4968,36.4326,36.4407,12662.0
2018-04-02 10:45:00,45.43,45.44,45.36,45.36,25518.0,36.4407,36.4487,36.3845,36.3845,25518.0
2018-04-02 10:50:00,45.38,45.45,45.38,45.45,29759.0,36.4006,36.4567,36.4006,36.4567,29759.0
2018-04-02 10:55:00,45.44,45.44,45.34,45.34,19784.0,36.4487,36.4487,36.3685,36.3685,19784.0
2018-04-02 11:00:00,45.34,45.34,45.26,45.27,21239.0,36.3685,36.3685,36.3043,36.3123,21239.0
2018-04-02 11:05:00,45.27,45.37,45.26,45.32,27665.0,36.3123,36.3925,36.3043,36.3524,27665.0
2018-04-02 11:10:00,45.32,45.34,45.25,45.25,13552.0,36.3524,36.3685,36.2963,36.2963,13552.0
2018-04-02 11:15:00,45.24,45.35,45.22,45.31,17690.0,36.2883,36.3765,36.2722,36.3444,17690.0
2018-04-02 11:20:00,45.31,45.36,45.28,45.35,15481.0,36.3444,36.3845,36.3203,36.3765,15481.0
2018-04-02 11:25:00,45.34,45.36,45.29,45.36,15555.0,36.3685,36.3845,36.3284,36.3845,15555.0
2018-04-02 11:30:00,45.36,45.4,45.34,45.39,11831.0,36.3845,36.4166,36.3685,36.4086,11831.0
2018-04-02 11:35:00,45.4,45.4,45.2,45.21,36710.0,36.4166,36.4166,36.2562,36.2642,36710.0
2018-04-02 11:40:00,45.23,45.24,45.16,45.19,21735.0,36.2802,36.2883,36.2241,36.2481,21735.0
2018-04-02 11:45:00,45.19,45.33,45.17,45.31,33188.0,36.2481,36.3604,36.2321,36.3444,33188.0
2018-04-02 11:50:00,45.3,45.33,45.21,45.29,19780.0,36.3364,36.3604,36.2642,36.3284,19780.0
2018-04-02 11:55:00,45.28,45.29,45.2,45.2,8142.0,36.3203,36.3284,36.2562,36.2562,8142.0
2018-04-02 12:00:00,45.19,45.21,45.12,45.18,19020.0,36.2481,36.2642,36.192,36.2401,19020.0
2018-04-02 12:05:00,45.19,45.19,45.09,45.11,20549.0,36.2481,36.2481,36.1679,36.184,20549.0
2018-04-02 12:10:00,45.1,45.12,45.05,45.08,15704.0,36.176,36.192,36.1358,36.1599,15704.0
2018-04-02 12:15:00,45.08,45.1,45.06,45.06,16003.0,36.1599,36.176,36.1439,36.1439,16003.0
2018-04-02 12:20:00,45.05,45.05,44.97,44.98,29031.0,36.1358,36.1358,36.0717,36.0797,29031.0
2018-04-02 12:25:00,44.98,45.03,44.97,45.0,15436.0,36.0797,36.1198,36.0717,36.0957,15436.0
2018-04-02 12:30:00,45.01,45.12,45.01,45.03,22290.0,36.1038,36.192,36.1038,36.1198,22290.0
2018-04-02 12:35:00,45.04,45.1,45.04,45.08,8756.0,36.1278,36.176,36.1278,36.1599,8756.0
2018-04-02 12:40:00,45.09,45.14,45.04,45.13,15613.0,36.1679,36.208,36.1278,36.2,15613.0
2018-04-02 12:45:00,45.12,45.16,45.11,45.14,13817.0,36.192,36.2241,36.184,36.208,13817.0
2018-04-02 12:50:00,45.15,45.16,45.12,45.13,7169.0,36.2161,36.2241,36.192,36.2,7169.0
2018-04-02 12:55:00,45.12,45.14,45.1,45.12,19160.0,36.192,36.208,36.176,36.192,19160.0
2018-04-02 13:00:00,45.11,45.13,45.07,45.1,21944.0,36.184,36.2,36.1519,36.176,21944.0
2018-04-02 13:05:00,45.1,45.13,45.09,45.13,31189.0,36.176,36.2,36.1679,36.2,31189.0
2018-04-02 13:10:00,45.13,45.16,45.1,45.12,18523.0,36.2,36.2241,36.176,36.192,18523.0
2018-04-02 13:15:00,45.11,45.21,45.1,45.21,25125.0,36.184,36.2642,36.176,36.2642,25125.0
2018-04-02 13:20:00,45.21,45.25,45.18,45.18,28487.0,36.2642,36.2963,36.2401,36.2401,28487.0
2018-04-02 13:25:00,45.18,45.21,45.08,45.13,21340.0,36.2401,36.2642,36.1599,36.2,21340.0
2018-04-02 13:30:00,45.13,45.14,45.07,45.09,17696.0,36.2,36.208,36.1519,36.1679,17696.0
2018-04-02 13:35:00,45.09,45.09,45.0,45.02,27223.0,36.1679,36.1679,36.0957,36.1118,27223.0
2018-04-02 13:40:00,45.03,45.05,44.99,45.02,19695.0,36.1198,36.1358,36.0877,36.1118,19695.0
2018-04-02 13:45:00,45.02,45.06,44.95,44.96,49485.0,36.1118,36.1439,36.0556,36.0637,49485.0
2018-04-02 13:50:00,44.97,44.98,44.91,44.95,39104.0,36.0717,36.0797,36.0236,36.0556,39104.0
2018-04-02 13:55:00,44.95,44.96,44.91,44.93,22927.0,36.0556,36.0637,36.0236,36.0396,22927.0
2018-04-02 14:00:00,44.92,44.98,44.9,44.95,33104.0,36.0316,36.0797,36.0155,36.0556,33104.0
2018-04-02 14:05:00,44.95,44.95,44.88,44.92,40851.0,36.0556,36.0556,35.9995,36.0316,40851.0
2018-04-02 14:10:00,44.92,45.01,44.92,45.01,17371.0,36.0316,36.1038,36.0316,36.1038,17371.0
2018-04-02 14:15:00,45.02,45.04,44.97,45.03,21087.0,36.1118,36.1278,36.0717,36.1198,21087.0
2018-04-02 14:20:00,45.03,45.1,45.02,45.03,27392.0,36.1198,36.176,36.1118,36.1198,27392.0
2018-04-02 14:25:00,45.03,45.05,44.94,44.98,31939.0,36.1198,36.1358,36.0476,36.0797,31939.0
2018-04-02 14:30:00,44.97,44.99,44.93,44.93,33423.0,36.0717,36.0877,36.0396,36.0396,33423.0
2018-04-02 14:35:00,44.93,45.01,44.92,44.98,31000.0,36.0396,36.1038,36.0316,36.0797,31000.0
2018-04-02 14:40:00,44.99,44.99,44.86,44.88,26061.0,36.0877,36.0877,35.9834,35.9995,26061.0
2018-04-02 14:45:00,44.88,44.89,44.84,44.88,41081.0,35.9995,36.0075,35.9674,35.9995,41081.0
2018-04-02 14:50:00,44.88,44.95,44.87,44.9,26913.0,35.9995,36.0556,35.9915,36.0155,26913.0
2018-04-02 14:55:00,44.9,44.9,44.82,44.86,26913.0,36.0155,36.0155,35.9514,35.9834,26913.0
2018-04-02 15:00:00,44.85,44.86,44.75,44.75,41447.0,35.9754,35.9834,35.8952,35.8952,41447.0
2018-04-02 15:05:00,44.75,44.77,44.67,44.72,33676.0,35.8952,35.9113,35.831,35.8711,33676.0
2018-04-02 15:10:00,44.72,44.78,44.69,44.76,35573.0,35.8711,35.9193,35.8471,35.9032,35573.0
2018-04-02 15:15:00,44.76,44.77,44.72,44.76,22833.0,35.9032,35.9113,35.8711,35.9032,22833.0
2018-04-02 15:20:00,44.76,44.77,44.69,44.7,36826.0,35.9032,35.9113,35.8471,35.8551,36826.0
2018-04-02 15:25:00,44.7,44.75,44.69,44.75,20660.0,35.8551,35.8952,35.8471,35.8952,20660.0
2018-04-02 15:30:00,44.75,44.8,44.73,44.73,57809.0,35.8952,35.9353,35.8792,35.8792,57809.0
2018-04-02 15:35:00,44.74,44.82,44.73,44.8,57832.0,35.8872,35.9514,35.8792,35.9353,57832.0
2018-04-02 15:40:00,44.79,44.81,44.75,44.77,75314.0,35.9273,35.9433,35.8952,35.9113,75314.0
2018-04-02 15:45:00,44.77,44.9,44.76,44.89,86072.0,35.9113,36.0155,35.9032,36.0075,86072.0
2018-04-02 15:50:00,44.9,45.0,44.89,44.96,103000.0,36.0155,36.0957,36.0075,36.0637,103000.0
2018-04-02 15:55:00,44.96,44.98,44.91,44.96,149468.0,36.0637,36.0797,36.0236,36.0637,149468.0
2018-04-03 09:30:00,45.06,45.07,44.79,44.79,53933.0,36.1439,36.1519,35.9273,35.9273,53933.0
2018-04-03 09:35:00,44.81,44.94,44.77,44.84,32270.0,35.9433,36.0476,35.9113,35.9674,32270.0
2018-04-03 09:40:00,44.84,44.97,44.82,44.96,43805.0,35.9674,36.0717,35.9514,36.0637,43805.0
2018-04-03 09:45:00,44.96,45.01,44.88,45.01,33613.0,36.0637,36.1038,35.9995,36.1038,33613.0
2018-04-03 09:50:00,45.0,45.09,45.0,45.05,16068.0,36.0957,36.1679,36.0957,36.1358,16068.0
2018-04-03 09:55:00,45.06,45.06,44.97,45.04,22162.0,36.1439,36.1439,36.0717,36.1278,22162.0
2018-04-03 10:00:00,45.04,45.12,45.02,45.11,25799.0,36.1278,36.192,36.1118,36.184,25799.0
2018-04-03 10:05:00,45.11,45.19,45.11,45.16,17374.0,36.184,36.2481,36.184,36.2241,17374.0
2018-04-03 10:10:00,45.18,45.18,45.03,45.07,31914.0,36.2401,36.2401,36.1198,36.1519,31914.0
2018-04-03 10:15:00,45.07,45.1,44.98,44.98,20448.0,36.1519,36.176,36.0797,36.0797,20448.0
2018-04-03 10:20:00,44.97,45.04,44.96,45.04,17140.0,36.0717,36.1278,36.0637,36.1278,17140.0
2018-04-03 10:25:00,45.04,45.06,44.99,45.01,25728.0,36.1278,36.1439,36.0877,36.1038,25728.0
2018-04-03 10:30:00,45.01,45.01,44.92,44.97,36373.0,36.1038,36.1038,36.0316,36.0717,36373.0
2018-04-03 10:35:00,44.98,45.07,44.98,45.05,15483.0,36.0797,36.1519,36.0797,36.1358,15483.0
2018-04-03 10:40:00,45.05,45.11,45.04,45.09,17805.0,36.1358,36.184,36.1278,36.1679,17805.0
2018-04-03 10:45:00,45.08,45.15,45.05,45.15,20273.0,36.1599,36.2161,36.1358,36.2161,20273.0
2018-04-03 10:50:00,45.15,45.17,45.09,45.14,17990.0,36.2161,36.2321,36.1679,36.208,17990.0
2018-04-03 10:55:00,45.14,45.16,45.04,45.1,34120.0,36.208,36.2241,36.1278,36.176,34120.0
2018-04-03 11:00:00,45.1,45.13,45.01,45.13,28108.0,36.176,36.2,36.1038,36.2,28108.0
2018-04-03 11:05:00,45.12,45.15,45.05,45.11,28096.0,36.192,36.2161,36.1358,36.184,28096.0
2018-04-03 11:10:00,45.12,45.12,44.97,45.01,35288.0,36.192,36.192,36.0717,36.1038,35288.0
2018-04-03 11:15:00,45.01,45.04,44.99,45.01,28468.0,36.1038,36.1278,36.0877,36.1038,28468.0
2018-04-03 11:20:00,45.02,45.08,44.99,45.02,20880.0,36.1118,36.1599,36.0877,36.1118,20880.0
2018-04-03 11:25:00,45.02,45.06,44.97,44.97,32855.0,36.1118,36.1439,36.0717,36.0717,32855.0
2018-04-03 11:30:00,44.96,45.01,44.9,44.91,30299.0,36.0637,36.1038,36.0155,36.0236,30299.0
2018-04-03 11:35:00,44.91,45.03,44.91,45.0,39796.0,36.0236,36.1198,36.0236,36.0957,39796.0
2018-04-03 11:40:00,45.0,45.07,44.97,45.07,23863.0,36.0957,36.1519,36.0717,36.1519,23863.0
2018-04-03 11:45:00,45.06,45.11,45.03,45.11,20296.0,36.1439,36.184,36.1198,36.184,20296.0
2018-04-03 11:50:00,45.11,45.16,45.08,45.15,21671.0,36.184,36.2241,36.1599,36.2161,21671.0
2018-04-03 11:55:00,45.15,45.17,45.1,45.16,41209.0,36.2161,36.2321,36.176,36.2241,41209.0
2018-04-03 12:00:00,45.16,45.17,45.08,45.1,26469.0,36.2241,36.2321,36.1599,36.176,26469.0
2018-04-03 12:05:00,45.1,45.11,45.07,45.1,14576.0,36.176,36.184,36.1519,36.176,14576.0
2018-04-03 12:10:00,45.09,45.11,45.06,45.1,25725.0,36.1679,36.184,36.1439,36.176,25725.0
2018-04-03 12:15:00,45.1,45.1,45.07,45.09,22021.0,36.176,36.176,36.1519,36.1679,22021.0
2018-04-03 12:20:00,45.09,45.13,45.08,45.1,30418.0,36.1679,36.2,36.1599,36.176,30418.0
2018-04-03 12:25:00,45.1,45.15,45.07,45.08,23104.0,36.176,36.2161,36.1519,36.1599,23104.0
2018-04-03 12:30:00,45.08,45.09,45.03,45.03,19754.0,36.1599,36.1679,36.1198,36.1198,19754.0
2018-04-03 12:35:00,45.03,45.07,45.0,45.01,19883.0,36.1198,36.1519,36.0957,36.1038,19883.0
2018-04-03 12:40:00,45.01,45.1,45.0,45.09,17962.0,36.1038,36.176,36.0957,36.1679,17962.0
2018-04-03 12:45:00,45.09,45.1,45.03,45.03,15725.0,36.1679,36.176,36.1198,36.1198,15725.0
2018-04-03 12:50:00,45.03,45.05,44.99,45.03,40257.0,36.1198,36.1358,36.0877,36.1198,40257.0
2018-04-03 12:55:00,45.04,45.04,44.96,44.98,23943.0,36.1278,36.1278,36.0637,36.0797,23943.0
2018-04-03 13:00:00,44.98,45.0,44.94,44.99,11534.0,36.0797,36.0957,36.0476,36.0877,11534.0
2018-04-03 13:05:00,44.99,45.01,44.92,44.93,17668.0,36.0877,36.1038,36.0316,36.0396,17668.0
2018-04-03 13:10:00,44.94,44.98,44.91,44.98,23401.0,36.0476,36.0797,36.0236,36.0797,23401.0
2018-04-03 13:15:00,44.97,45.01,44.94,44.98,52953.0,36.0717,36.1038,36.0476,36.0797,52953.0
2018-04-03 13:20:00,44.98,44.99,44.94,44.96,19016.0,36.0797,36.0877,36.0476,36.0637,19016.0
2018-04-03 13:25:00,44.96,45.03,44.96,44.98,16944.0,36.0637,36.1198,36.0637,36.0797,16944.0
2018-04-03 13:30:00,44.98,45.03,44.98,45.03,21269.0,36.0797,36.1198,36.0797,36.1198,21269.0
2018-04-03 13:35:00,45.02,45.06,45.01,45.01,21348.0,36.1118,36.1439,36.1038,36.1038,21348.0
2018-04-03 13:40:00,45.01,45.08,45.0,45.08,17427.0,36.1038,36.1599,36.0957,36.1599,17427.0
2018-04-03 13:45:00,45.07,45.1,45.05,45.07,13002.0,36.1519,36.176,36.1358,36.1519,13002.0
2018-04-03 13:50:00,45.08,45.08,45.06,45.07,10770.0,36.1599,36.1599,36.1439,36.1519,10770.0
2018-04-03 13:55:00,45.06,45.15,45.06,45.15,21205.0,36.1439,36.2161,36.1439,36.2161,21205.0
2018-04-03 14:00:00,45.14,45.15,45.09,45.1,23171.0,36.208,36.2161,36.1679,36.176,23171.0
2018-04-03 14:05:00,45.11,45.12,45.06,45.07,13051.0,36.184,36.192,36.1439,36.1519,13051.0
2018-04-03 14:10:00,45.06,45.1,45.05,45.08,13767.0,36.1439,36.176,36.1358,36.1599,13767.0
2018-04-03 14:15:00,45.07,45.13,45.05,45.12,24410.0,36.1519,36.2,36.1358,36.192,24410.0
2018-04-03 14:20:00,45.13,45.18,45.1,45.18,16425.0,36.2,36.2401,36.176,36.2401,16425.0
2018-04-03 14:25:00,45.18,45.18,45.13,45.17,16372.0,36.2401,36.2401,36.2,36.2321,16372.0
2018-04-03 14:30:00,45.16,45.19,45.15,45.17,21587.0,36.2241,36.2481,36.2161,36.2321,21587.0
2018-04-03 14:35:00,45.16,45.18,45.16,45.18,24312.0,36.2241,36.2401,36.2241,36.2401,24312.0
2018-04-03 14:40:00,45.18,45.19,45.14,45.16,20446.0,36.2401,36.2481,36.208,36.2241,20446.0
2018-04-03 14:45:00,45.15,45.24,45.1,45.23,65516.0,36.2161,36.2883,36.176,36.2802,65516.0
2018-04-03 14:50:00,45.23,45.25,45.19,45.23,19584.0,36.2802,36.2963,36.2481,36.2802,19584.0
2018-04-03 14:55:00,45.23,45.27,45.21,45.21,31329.0,36.2802,36.3123,36.2642,36.2642,31329.0
2018-04-03 15:00:00,45.2,45.28,45.17,45.26,40808.0,36.2562,36.3203,36.2321,36.3043,40808.0
2018-04-03 15:05:00,45.27,45.41,45.26,45.39,38288.0,36.3123,36.4246,36.3043,36.4086,38288.0
2018-04-03 15:10:00,45.39,45.4,45.29,45.29,32228.0,36.4086,36.4166,36.3284,36.3284,32228.0
2018-04-03 15:15:00,45.28,45.36,45.28,45.34,26448.0,36.3203,36.3845,36.3203,36.3685,26448.0
2018-04-03 15:20:00,45.34,45.4,45.31,45.4,41582.0,36.3685,36.4166,36.3444,36.4166,41582.0
2018-04-03 15:25:00,45.39,45.43,45.38,45.43,23205.0,36.4086,36.4407,36.4006,36.4407,23205.0
2018-04-03 15:30:00,45.43,45.43,45.33,45.34,46817.0,36.4407,36.4407,36.3604,36.3685,46817.0
2018-04-03 15:35:00,45.34,45.34,45.27,45.32,50846.0,36.3685,36.3685,36.3123,36.3524,50846.0
2018-04-03 15:40:00,45.32,45.34,45.25,45.26,61026.0,36.3524,36.3685,36.2963,36.3043,61026.0
2018-04-03 15:45:00,45.25,45.28,45.21,45.24,62121.0,36.2963,36.3203,36.2642,36.2883,62121.0
2018-04-03 15:50:00,45.24,45.24,45.13,45.14,147903.0,36.2883,36.2883,36.2,36.208,147903.0
2018-04-03 15:55:00,45.14,45.24,45.14,45.21,196755.0,36.208,36.2883,36.208,36.2642,196755.0
2018-04-04 09:30:00,45.01,45.22,44.88,44.96,79108.0,36.1038,36.2722,35.9995,36.0637,79108.0
2018-04-04 09:35:00,44.98,44.98,44.87,44.93,19043.0,36.0797,36.0797,35.9915,36.0396,19043.0
2018-04-04 09:40:00,44.93,45.08,44.91,45.06,71795.0,36.0396,36.1599,36.0236,36.1439,71795.0
2018-04-04 09:45:00,45.05,45.05,44.88,44.97,28689.0,36.1358,36.1358,35.9995,36.0717,28689.0
2018-04-04 09:50:00,44.97,45.06,44.95,45.02,18598.0,36.0717,36.1439,36.0556,36.1118,18598.0
2018-04-04 09:55:00,45.02,45.14,45.01,45.14,59322.0,36.1118,36.208,36.1038,36.208,59322.0
2018-04-04 10:00:00,45.13,45.17,45.06,45.14,29416.0,36.2,36.2321,36.1439,36.208,29416.0
2018-04-04 10:05:00,45.14,45.28,45.13,45.2,25362.0,36.208,36.3203,36.2,36.2562,25362.0
2018-04-04 10:10:00,45.2,45.28,45.17,45.28,25805.0,36.2562,36.3203,36.2321,36.3203,25805.0
2018-04-04 10:15:00,45.28,45.28,45.15,45.19,27992.0,36.3203,36.3203,36.2161,36.2481,27992.0
2018-04-04 10:20:00,45.2,45.23,45.16,45.18,25622.0,36.2562,36.2802,36.2241,36.2401,25622.0
2018-04-04 10:25:00,45.17,45.18,45.12,45.13,15694.0,36.2321,36.2401,36.192,36.2,15694.0
2018-04-04 10:30:00,45.11,45.13,45.07,45.12,15155.0,36.184,36.2,36.1519,36.192,15155.0
2018-04-04 10:35:00,45.12,45.19,45.09,45.16,22068.0,36.192,36.2481,36.1679,36.2241,22068.0
2018-04-04 10:40:00,45.16,45.16,45.09,45.13,33781.0,36.2241,36.2241,36.1679,36.2,33781.0
2018-04-04 10:45:00,45.13,45.15,45.05,45.06,35124.0,36.2,36.2161,36.1358,36.1439,35124.0
2018-04-04 10:50:00,45.06,45.17,45.05,45.14,22487.0,36.1439,36.2321,36.1358,36.208,22487.0
2018-04-04 10:55:00,45.13,45.14,45.05,45.06,22618.0,36.2,36.208,36.1358,36.1439,22618.0
2018-04-04 11:00:00,45.06,45.08,44.97,45.01,20441.0,36.1439,36.1599,36.0717,36.1038,20441.0
2018-04-04 11:05:00,45.0,45.15,45.0,45.13,21454.0,36.0957,36.2161,36.0957,36.2,21454.0
2018-04-04 11:10:00,45.12,45.17,45.11,45.12,29179.0,36.192,36.2321,36.184,36.192,29179.0
2018-04-04 11:15:00,45.12,45.12,45.03,45.05,32325.0,36.192,36.192,36.1198,36.1358,32325.0
2018-04-04 11:20:00,45.05,45.06,45.0,45.01,34544.0,36.1358,36.1439,36.0957,36.1038,34544.0
2018-04-04 11:25:00,45.01,45.05,45.0,45.02,12156.0,36.1038,36.1358,36.0957,36.1118,12156.0
2018-04-04 11:30:00,45.02,45.03,44.96,44.98,40835.0,36.1118,36.1198,36.0637,36.0797,40835.0
2018-04-04 11:35:00,44.97,44.99,44.96,44.98,21126.0,36.0717,36.0877,36.0637,36.0797,21126.0
2018-04-04 11:40:00,44.98,45.01,44.94,44.98,18473.0,36.0797,36.1038,36.0476,36.0797,18473.0
2018-04-04 11:45:00,44.97,45.0,44.93,44.94,54150.0,36.0717,36.0957,36.0396,36.0476,54150.0
2018-04-04 11:50:00,44.94,44.98,44.91,44.93,12562.0,36.0476,36.0797,36.0236,36.0396,12562.0
2018-04-04 11:55:00,44.93,44.95,44.89,44.94,20454.0,36.0396,36.0556,36.0075,36.0476,20454.0
2018-04-04 12:00:00,44.94,44.97,44.93,44.96,14021.0,36.0476,36.0717,36.0396,36.0637,14021.0
2018-04-04 12:05:00,44.95,44.96,44.89,44.92,18735.0,36.0556,36.0637,36.0075,36.0316,18735.0
2018-04-04 12:10:00,44.92,44.92,44.85,44.89,20151.0,36.0316,36.0316,35.9754,36.0075,20151.0
2018-04-04 12:15:00,44.88,44.9,44.86,44.87,12625.0,35.9995,36.0155,35.9834,35.9915,12625.0
2018-04-04 12:20:00,44.87,44.9,44.82,44.83,23512.0,35.9915,36.0155,35.9514,35.9594,23512.0
2018-04-04 12:25:00,44.83,44.88,44.82,44.84,19046.0,35.9594,35.9995,35.9514,35.9674,19046.0
2018-04-04 12:30:00,44.83,44.89,44.82,44.89,18739.0,35.9594,36.0075,35.9514,36.0075,18739.0
2018-04-04 12:35:00,44.89,44.91,44.83,44.83,13832.0,36.0075,36.0236,35.9594,35.9594,13832.0
2018-04-04 12:40:00,44.84,44.85,44.78,44.82,25843.0,35.9674,35.9754,35.9193,35.9514,25843.0
2018-04-04 12:45:00,44.81,44.87,44.8,44.85,32639.0,35.9433,35.9915,35.9353,35.9754,32639.0
2018-04-04 12:50:00,44.86,44.9,44.83,44.9,17479.0,35.9834,36.0155,35.9594,36.0155,17479.0
2018-04-04 12:55:00,44.89,44.89,44.81,44.82,28979.0,36.0075,36.0075,35.9433,35.9514,28979.0
2018-04-04 13:00:00,44.82,44.84,44.78,44.79,24754.0,35.9514,35.9674,35.9193,35.9273,24754.0
2018-04-04 13:05:00,44.79,44.81,44.77,44.79,27275.0,35.9273,35.9433,35.9113,35.9273,27275.0
2018-04-04 13:10:00,44.79,44.81,44.77,44.77,21764.0,35.9273,35.9433,35.9113,35.9113,21764.0
2018-04-04 13:15:00,44.77,44.78,44.75,44.75,14285.0,35.9113,35.9193,35.8952,35.8952,14285.0
2018-04-04 13:20:00,44.74,44.81,44.73,44.76,25175.0,35.8872,35.9433,35.8792,35.9032,25175.0
2018-04-04 13:25:00,44.76,44.78,44.71,44.77,16662.0,35.9032,35.9193,35.8631,35.9113,16662.0
2018-04-04 13:30:00,44.75,44.75,44.7,44.71,10116.0,35.8952,35.8952,35.8551,35.8631,10116.0
2018-04-04 13:35:00,44.7,44.77,44.69,44.77,17305.0,35.8551,35.9113,35.8471,35.9113,17305.0
2018-04-04 13:40:00,44.78,44.84,44.77,44.84,13760.0,35.9193,35.9674,35.9113,35.9674,13760.0
2018-04-04 13:45:00,44.83,44.84,44.79,44.81,16540.0,35.9594,35.9674,35.9273,35.9433,16540.0
2018-04-04 13:50:00,44.8,44.92,44.8,44.91,43457.0,35.9353,36.0316,35.9353,36.0236,43457.0
2018-04-04 13:55:00,44.91,44.92,44.89,44.91,19343.0,36.0236,36.0316,36.0075,36.0236,19343.0
2018-04-04 14:00:00,44.91,44.96,44.9,44.96,26070.0,36.0236,36.0637,36.0155,36.0637,26070.0
2018-04-04 14:05:00,44.97,45.07,44.95,45.06,48380.0,36.0717,36.1519,36.0556,36.1439,48380.0
2018-04-04 14:10:00,45.06,45.08,45.04,45.04,16204.0,36.1439,36.1599,36.1278,36.1278,16204.0
2018-04-04 14:15:00,45.03,45.09,45.01,45.08,23004.0,36.1198,36.1679,36.1038,36.1599,23004.0
2018-04-04 14:20:00,45.08,45.12,45.07,45.11,22399.0,36.1599,36.192,36.1519,36.184,22399.0
2018-04-04 14:25:00,45.12,45.15,45.09,45.15,20302.0,36.192,36.2161,36.1679,36.2161,20302.0
2018-04-04 14:30:00,45.14,45.16,45.1,45.11,27247.0,36.208,36.2241,36.176,36.184,27247.0
2018-04-04 14:35:00,45.12,45.18,45.11,45.15,25646.0,36.192,36.2401,36.184,36.2161,25646.0
2018-04-04 14:40:00,45.15,45.26,45.14,45.26,61747.0,36.2161,36.3043,36.208,36.3043,61747.0
2018-04-04 14:45:00,45.25,45.28,45.22,45.26,38379.0,36.2963,36.3203,36.2722,36.3043,38379.0
2018-04-04 14:50:00,45.25,45.28,45.24,45.24,30005.0,36.2963,36.3203,36.2883,36.2883,30005.0
2018-04-04 14:55:00,45.24,45.24,45.18,45.19,30493.0,36.2883,36.2883,36.2401,36.2481,30493.0
2018-04-04 15:00:00,45.19,45.28,45.17,45.27,34395.0,36.2481,36.3203,36.2321,36.3123,34395.0
2018-04-04 15:05:00,45.26,45.34,45.26,45.28,26421.0,36.3043,36.3685,36.3043,36.3203,26421.0
2018-04-04 15:10:00,45.28,45.3,45.24,45.29,59356.0,36.3203,36.3364,36.2883,36.3284,59356.0
2018-04-04 15:15:00,45.29,45.32,45.27,45.29,39229.0,36.3284,36.3524,36.3123,36.3284,39229.0
2018-04-04 15:20:00,45.29,45.36,45.28,45.33,46291.0,36.3284,36.3845,36.3203,36.3604,46291.0
2018-04-04 15:25:00,45.33,45.35,45.28,45.3,49856.0,36.3604,36.3765,36.3203,36.3364,49856.0
2018-04-04 15:30:00,45.3,45.34,45.29,45.3,54132.0,36.3364,36.3685,36.3284,36.3364,54132.0
2018-04-04 15:35:00,45.3,45.32,45.27,45.28,57117.0,36.3364,36.3524,36.3123,36.3203,57117.0
2018-04-04 15:40:00,45.28,45.28,45.22,45.23,61726.0,36.3203,36.3203,36.2722,36.2802,61726.0
2018-04-04 15:45:00,45.23,45.26,45.2,45.23,85788.0,36.2802,36.3043,36.2562,36.2802,85788.0
2018-04-04 15:50:00,45.24,45.27,45.23,45.27,134343.0,36.2883,36.3123,36.2802,36.3123,134343.0
2018-04-04 15:55:00,45.27,45.27,45.2,45.21,231994.0,36.3123,36.3123,36.2562,36.2642,231994.0
2018-04-05 09:30:00,45.22,45.47,44.97,45.01,62074.0,36.2722,36.4727,36.0717,36.1038,62074.0
2018-04-05 09:35:00,45.01,45.01,44.88,44.89,41938.0,36.1038,36.1038,35.9995,36.0075,41938.0
2018-04-05 09:40:00,44.89,44.9,44.78,44.8,56660.0,36.0075,36.0155,35.9193,35.9353,56660.0
2018-04-05 09:45:00,44.8,44.88,44.76,44.87,45617.0,35.9353,35.9995,35.9032,35.9915,45617.0
2018-04-05 09:50:00,44.87,44.93,44.81,44.93,24796.0,35.9915,36.0396,35.9433,36.0396,24796.0
2018-04-05 09:55:00,44.92,44.98,44.91,44.97,22148.0,36.0316,36.0797,36.0236,36.0717,22148.0
2018-04-05 10:00:00,44.97,45.04,44.96,45.02,59311.0,36.0717,36.1278,36.0637,36.1118,59311.0
2018-04-05 10:05:00,45.02,45.02,44.92,44.98,40129.0,36.1118,36.1118,36.0316,36.0797,40129.0
2018-04-05 10:10:00,44.98,45.01,44.92,44.96,28152.0,36.0797,36.1038,36.0316,36.0637,28152.0
2018-04-05 10:15:00,44.96,45.09,44.95,45.08,29157.0,36.0637,36.1679,36.0556,36.1599,29157.0
2018-04-05 10:20:00,45.09,45.09,45.02,45.06,36893.0,36.1679,36.1679,36.1118,36.1439,36893.0
2018-04-05 10:25:00,45.08,45.11,45.05,45.08,23683.0,36.1599,36.184,36.1358,36.1599,23683.0
2018-04-05 10:30:00,45.08,45.08,44.98,45.01,27378.0,36.1599,36.1599,36.0797,36.1038,27378.0
2018-04-05 10:35:00,45.01,45.03,44.98,45.01,26982.0,36.1038,36.1198,36.0797,36.1038,26982.0
2018-04-05 10:40:00,45.01,45.04,45.0,45.03,44496.0,36.1038,36.1278,36.0957,36.1198,44496.0
2018-04-05 10:45:00,45.02,45.05,44.95,44.96,28486.0,36.1118,36.1358,36.0556,36.0637,28486.0
2018-04-05 10:50:00,44.95,45.02,44.94,45.0,16306.0,36.0556,36.1118,36.0476,36.0957,16306.0
2018-04-05 10:55:00,45.0,45.05,44.98,44.98,19984.0,36.0957,36.1358,36.0797,36.0797,19984.0
2018-04-05 11:00:00,44.98,45.0,44.94,44.95,20849.0,36.0797,36.0957,36.0476,36.0556,20849.0
2018-04-05 11:05:00,44.95,45.11,44.93,45.11,27523.0,36.0556,36.184,36.0396,36.184,27523.0
2018-04-05 11:10:00,45.11,45.2,45.1,45.2,24687.0,36.184,36.2562,36.176,36.2562,24687.0
2018-04-05 11:15:00,45.2,45.22,45.16,45.19,50469.0,36.2562,36.2722,36.2241,36.2481,50469.0
2018-04-05 11:20:00,45.18,45.18,45.09,45.1,24403.0,36.2401,36.2401,36.1679,36.176,24403.0
2018-04-05 11:25:00,45.11,45.16,45.08,45.14,18446.0,36.184,36.2241,36.1599,36.208,18446.0
2018-04-05 11:30:00,45.14,45.14,45.08,45.14,19317.0,36.208,36.208,36.1599,36.208,19317.0
2018-04-05 11:35:00,45.14,45.18,45.12,45.16,84189.0,36.208,36.2401,36.192,36.2241,84189.0
2018-04-05 11:40:00,45.15,45.15,45.1,45.11,30773.0,36.2161,36.2161,36.176,36.184,30773.0
2018-04-05 11:45:00,45.11,45.11,45.03,45.11,54738.0,36.184,36.184,36.1198,36.184,54738.0
2018-04-05 11:50:00,45.1,45.16,45.1,45.12,40778.0,36.176,36.2241,36.176,36.192,40778.0
2018-04-05 11:55:00,45.12,45.15,45.11,45.12,80535.0,36.192,36.2161,36.184,36.192,80535.0
2018-04-05 12:00:00,45.13,45.18,45.13,45.17,38335.0,36.2,36.2401,36.2,36.2321,38335.0
2018-04-05 12:05:00,45.18,45.2,45.15,45.18,28589.0,36.2401,36.2562,36.2161,36.2401,28589.0
2018-04-05 12:10:00,45.18,45.24,45.16,45.22,43129.0,36.2401,36.2883,36.2241,36.2722,43129.0
2018-04-05 12:15:00,45.22,45.26,45.2,45.26,37709.0,36.2722,36.3043,36.2562,36.3043,37709.0
2018-04-05 12:20:00,45.26,45.27,45.18,45.22,86531.0,36.3043,36.3123,36.2401,36.2722,86531.0
2018-04-05 12:25:00,45.22,45.24,45.16,45.21,20592.0,36.2722,36.2883,36.2241,36.2642,20592.0
2018-04-05 12:30:00,45.22,45.24,45.2,45.21,31682.0,36.2722,36.2883,36.2562,36.2642,31682.0
2018-04-05 12:35:00,45.21,45.21,45.16,45.21,16150.0,36.2642,36.2642,36.2241,36.2642,16150.0
2018-04-05 12:40:00,45.21,45.24,45.2,45.21,19612.0,36.2642,36.2883,36.2562,36.2642,19612.0
2018-04-05 12:45:00,45.2,45.21,45.16,45.21,18665.0,36.2562,36.2642,36.2241,36.2642,18665.0
2018-04-05 12:50:00,45.21,45.23,45.19,45.2,13649.0,36.2642,36.2802,36.2481,36.2562,13649.0
2018-04-05 12:55:00,45.21,45.26,45.21,45.25,30261.0,36.2642,36.3043,36.2642,36.2963,30261.0
2018-04-05 13:00:00,45.25,45.28,45.24,45.26,39506.0,36.2963,36.3203,36.2883,36.3043,39506.0
2018-04-05 13:05:00,45.26,45.31,45.25,45.31,22992.0,36.3043,36.3444,36.2963,36.3444,22992.0
2018-04-05 13:10:00,45.3,45.33,45.27,45.32,19451.0,36.3364,36.3604,36.3123,36.3524,19451.0
2018-04-05 13:15:00,45.31,45.34,45.28,45.28,62017.0,36.3444,36.3685,36.3203,36.3203,62017.0
2018-04-05 13:20:00,45.29,45.39,45.28,45.38,50719.0,36.3284,36.4086,36.3203,36.4006,50719.0
2018-04-05 13:25:00,45.38,45.41,45.36,45.38,15289.0,36.4006,36.4246,36.3845,36.4006,15289.0
2018-04-05 13:30:00,45.38,45.38,45.35,45.37,18470.0,36.4006,36.4006,36.3765,36.3925,18470.0
2018-04-05 13:35:00,45.37,45.45,45.36,45.44,20584.0,36.3925,36.4567,36.3845,36.4487,20584.0
2018-04-05 13:40:00,45.44,45.46,45.39,45.41,27890.0,36.4487,36.4647,36.4086,36.4246,27890.0
2018-04-05 13:45:00,45.42,45.46,45.4,45.45,18099.0,36.4326,36.4647,36.4166,36.4567,18099.0
2018-04-05 13:50:00,45.46,45.52,45.44,45.49,23945.0,36.4647,36.5128,36.4487,36.4888,23945.0
2018-04-05 13:55:00,45.49,45.53,45.48,45.52,54632.0,36.4888,36.5209,36.4808,36.5128,54632.0
2018-04-05 14:00:00,45.52,45.58,45.52,45.53,35191.0,36.5128,36.561,36.5128,36.5209,35191.0
2018-04-05 14:05:00,45.54,45.55,45.49,45.51,33759.0,36.5289,36.5369,36.4888,36.5048,33759.0
2018-04-05 14:10:00,45.51,45.58,45.51,45.57,33288.0,36.5048,36.561,36.5048,36.553,33288.0
2018-04-05 14:15:00,45.57,45.58,45.5,45.51,37144.0,36.553,36.561,36.4968,36.5048,37144.0
2018-04-05 14:20:00,45.51,45.56,45.5,45.54,25390.0,36.5048,36.5449,36.4968,36.5289,25390.0
2018-04-05 14:25:00,45.54,45.61,45.54,45.6,26171.0,36.5289,36.585,36.5289,36.577,26171.0
2018-04-05 14:30:00,45.61,45.67,45.6,45.67,15982.0,36.585,36.6332,36.577,36.6332,15982.0
2018-04-05 14:35:00,45.67,45.73,45.67,45.7,68135.0,36.6332,36.6813,36.6332,36.6572,68135.0
2018-04-05 14:40:00,45.7,45.75,45.7,45.74,25293.0,36.6572,36.6973,36.6572,36.6893,25293.0
2018-04-05 14:45:00,45.74,45.79,45.73,45.74,26720.0,36.6893,36.7294,36.6813,36.6893,26720.0
2018-04-05 14:50:00,45.74,45.74,45.7,45.74,27532.0,36.6893,36.6893,36.6572,36.6893,27532.0
2018-04-05 14:55:00,45.75,45.76,45.73,45.74,22795.0,36.6973,36.7054,36.6813,36.6893,22795.0
2018-04-05 15:00:00,45.75,45.77,45.73,45.77,40641.0,36.6973,36.7134,36.6813,36.7134,40641.0
2018-04-05 15:05:00,45.77,45.81,45.75,45.8,30605.0,36.7134,36.7455,36.6973,36.7374,30605.0
2018-04-05 15:10:00,45.8,45.84,45.76,45.76,54937.0,36.7374,36.7695,36.7054,36.7054,54937.0
2018-04-05 15:15:00,45.76,45.76,45.71,45.71,54913.0,36.7054,36.7054,36.6653,36.6653,54913.0
2018-04-05 15:20:00,45.71,45.71,45.68,45.69,26912.0,36.6653,36.6653,36.6412,36.6492,26912.0
2018-04-05 15:25:00,45.7,45.72,45.66,45.72,60468.0,36.6572,36.6733,36.6251,36.6733,60468.0
2018-04-05 15:30:00,45.72,45.72,45.63,45.64,50626.0,36.6733,36.6733,36.6011,36.6091,50626.0
2018-04-05 15:35:00,45.65,45.67,45.62,45.65,50255.0,36.6171,36.6332,36.5931,36.6171,50255.0
2018-04-05 15:40:00,45.65,45.68,45.63,45.65,62798.0,36.6171,36.6412,36.6011,36.6171,62798.0
2018-04-05 15:45:00,45.65,45.7,45.65,45.66,84917.0,36.6171,36.6572,36.6171,36.6251,84917.0
2018-04-05 15:50:00,45.66,45.69,45.66,45.69,104496.0,36.6251,36.6492,36.6251,36.6492,104496.0
2018-04-05 15:55:00,45.69,45.71,45.66,45.68,151020.0,36.6492,36.6653,36.6251,36.6412,151020.0
2018-04-06 09:30:00,45.7,45.83,45.68,45.76,41063.0,36.6572,36.7615,36.6412,36.7054,41063.0
2018-04-06 09:35:00,45.72,45.73,45.59,45.63,24808.0,36.6733,36.6813,36.569,36.6011,24808.0
2018-04-06 09:40:00,45.63,45.77,45.61,45.66,23306.0,36.6011,36.7134,36.585,36.6251,23306.0
2018-04-06 09:45:00,45.64,45.73,45.61,45.72,25390.0,36.6091,36.6813,36.585,36.6733,25390.0
2018-04-06 09:50:00,45.73,45.77,45.66,45.7,30224.0,36.6813,36.7134,36.6251,36.6572,30224.0
2018-04-06 09:55:00,45.7,45.77,45.65,45.77,59845.0,36.6572,36.7134,36.6171,36.7134,59845.0
2018-04-06 10:00:00,45.76,45.87,45.73,45.82,41422.0,36.7054,36.7936,36.6813,36.7535,41422.0
2018-04-06 10:05:00,45.81,45.9,45.8,45.88,27122.0,36.7455,36.8177,36.7374,36.8016,27122.0
2018-04-06 10:10:00,45.87,45.91,45.8,45.81,28087.0,36.7936,36.8257,36.7374,36.7455,28087.0
2018-04-06 10:15:00,45.82,45.91,45.81,45.89,17789.0,36.7535,36.8257,36.7455,36.8096,17789.0
2018-04-06 10:20:00,45.87,45.93,45.86,45.91,21494.0,36.7936,36.8417,36.7856,36.8257,21494.0
2018-04-06 10:25:00,45.91,45.95,45.89,45.89,48059.0,36.8257,36.8578,36.8096,36.8096,48059.0
2018-04-06 10:30:00,45.89,45.96,45.88,45.96,27351.0,36.8096,36.8658,36.8016,36.8658,27351.0
2018-04-06 10:35:00,45.96,45.96,45.82,45.84,85446.0,36.8658,36.8658,36.7535,36.7695,85446.0
2018-04-06 10:40:00,45.84,45.86,45.79,45.85,26636.0,36.7695,36.7856,36.7294,36.7776,26636.0
2018-04-06 10:45:00,45.85,45.86,45.75,45.83,32133.0,36.7776,36.7856,36.6973,36.7615,32133.0
2018-04-06 10:50:00,45.84,45.86,45.81,45.82,21346.0,36.7695,36.7856,36.7455,36.7535,21346.0
2018-04-06 10:55:00,45.82,45.87,45.82,45.84,17085.0,36.7535,36.7936,36.7535,36.7695,17085.0
2018-04-06 11:00:00,45.84,45.99,45.72,45.75,357072.0,36.7695,36.8898,36.6733,36.6973,357072.0
2018-04-06 11:05:00,45.76,45.77,45.68,45.7,17030.0,36.7054,36.7134,36.6412,36.6572,17030.0
2018-04-06 11:10:00,45.7,45.75,45.63,45.65,29068.0,36.6572,36.6973,36.6011,36.6171,29068.0
2018-04-06 11:15:00,45.65,45.74,45.64,45.73,26841.0,36.6171,36.6893,36.6091,36.6813,26841.0
2018-04-06 11:20:00,45.74,45.76,45.7,45.71,34540.0,36.6893,36.7054,36.6572,36.6653,34540.0
2018-04-06 11:25:00,45.71,45.79,45.7,45.73,27098.0,36.6653,36.7294,36.6572,36.6813,27098.0
2018-04-06 11:30:00,45.73,45.81,45.73,45.79,41804.0,36.6813,36.7455,36.6813,36.7294,41804.0
2018-04-06 11:35:00,45.8,45.85,45.79,45.85,14329.0,36.7374,36.7776,36.7294,36.7776,14329.0
2018-04-06 11:40:00,45.85,45.87,45.78,45.83,14996.0,36.7776,36.7936,36.7214,36.7615,14996.0
2018-04-06 11:45:00,45.84,45.9,45.84,45.85,11244.0,36.7695,36.8177,36.7695,36.7776,11244.0
2018-04-06 11:50:00,45.86,45.89,45.83,45.87,9479.0,36.7856,36.8096,36.7615,36.7936,9479.0
2018-04-06 11:55:00,45.86,45.92,45.82,45.85,12651.0,36.7856,36.8337,36.7535,36.7776,12651.0
2018-04-06 12:00:00,45.86,45.87,45.8,45.8,10504.0,36.7856,36.7936,36.7374,36.7374,10504.0
2018-04-06 12:05:00,45.8,45.84,45.79,45.83,12185.0,36.7374,36.7695,36.7294,36.7615,12185.0
2018-04-06 12:10:00,45.83,45.84,45.79,45.79,10399.0,36.7615,36.7695,36.7294,36.7294,10399.0
2018-04-06 12:15:00,45.79,45.81,45.78,45.78,15551.0,36.7294,36.7455,36.7214,36.7214,15551.0
2018-04-06 12:20:00,45.77,45.81,45.76,45.78,14338.0,36.7134,36.7455,36.7054,36.7214,14338.0
2018-04-06 12:25:00,45.78,45.78,45.74,45.75,29873.0,36.7214,36.7214,36.6893,36.6973,29873.0
2018-04-06 12:30:00,45.75,45.77,45.71,45.75,43843.0,36.6973,36.7134,36.6653,36.6973,43843.0
2018-04-06 12:35:00,45.76,45.8,45.74,45.8,34353.0,36.7054,36.7374,36.6893,36.7374,34353.0
2018-04-06 12:40:00,45.8,45.84,45.75,45.75,28745.0,36.7374,36.7695,36.6973,36.6973,28745.0
2018-04-06 12:45:00,45.75,45.77,45.73,45.76,13816.0,36.6973,36.7134,36.6813,36.7054,13816.0
2018-04-06 12:50:00,45.76,45.82,45.73,45.82,25162.0,36.7054,36.7535,36.6813,36.7535,25162.0
2018-04-06 12:55:00,45.81,45.84,45.8,45.84,25375.0,36.7455,36.7695,36.7374,36.7695,25375.0
2018-04-06 13:00:00,45.84,45.85,45.8,45.83,21406.0,36.7695,36.7776,36.7374,36.7615,21406.0
2018-04-06 13:05:00,45.84,45.84,45.79,45.8,22186.0,36.7695,36.7695,36.7294,36.7374,22186.0
2018-04-06 13:10:00,45.79,45.81,45.74,45.78,19783.0,36.7294,36.7455,36.6893,36.7214,19783.0
2018-04-06 13:15:00,45.78,45.8,45.74,45.78,14958.0,36.7214,36.7374,36.6893,36.7214,14958.0
2018-04-06 13:20:00,45.78,45.8,45.74,45.75,11706.0,36.7214,36.7374,36.6893,36.6973,11706.0
2018-04-06 13:25:00,45.74,45.81,45.74,45.77,18822.0,36.6893,36.7455,36.6893,36.7134,18822.0
2018-04-06 13:30:00,45.77,45.81,45.76,45.8,17250.0,36.7134,36.7455,36.7054,36.7374,17250.0
2018-04-06 13:35:00,45.8,45.83,45.77,45.77,17609.0,36.7374,36.7615,36.7134,36.7134,17609.0
2018-04-06 13:40:00,45.77,45.78,45.72,45.76,18561.0,36.7134,36.7214,36.6733,36.7054,18561.0
2018-04-06 13:45:00,45.76,45.76,45.68,45.7,39923.0,36.7054,36.7054,36.6412,36.6572,39923.0
2018-04-06 13:50:00,45.69,45.69,45.64,45.64,25295.0,36.6492,36.6492,36.6091,36.6091,25295.0
2018-04-06 13:55:00,45.65,45.7,45.6,45.62,60872.0,36.6171,36.6572,36.577,36.5931,60872.0
2018-04-06 14:00:00,45.61,45.67,45.58,45.58,39064.0,36.585,36.6332,36.561,36.561,39064.0
2018-04-06 14:05:00,45.59,45.62,45.54,45.61,23907.0,36.569,36.5931,36.5289,36.585,23907.0
2018-04-06 14:10:00,45.62,45.63,45.57,45.6,23029.0,36.5931,36.6011,36.553,36.577,23029.0
2018-04-06 14:15:00,45.59,45.66,45.57,45.62,53406.0,36.569,36.6251,36.553,36.5931,53406.0
2018-04-06 14:20:00,45.62,45.67,45.61,45.63,25076.0,36.5931,36.6332,36.585,36.6011,25076.0
2018-04-06 14:25:00,45.62,45.63,45.53,45.55,16420.0,36.5931,36.6011,36.5209,36.5369,16420.0
2018-04-06 14:30:00,45.55,45.6,45.51,45.53,16742.0,36.5369,36.577,36.5048,36.5209,16742.0
2018-04-06 14:35:00,45.54,45.56,45.44,45.47,27924.0,36.5289,36.5449,36.4487,36.4727,27924.0
2018-04-06 14:40:00,45.47,45.57,45.45,45.51,35094.0,36.4727,36.553,36.4567,36.5048,35094.0
2018-04-06 14:45:00,45.5,45.56,45.47,45.52,24633.0,36.4968,36.5449,36.4727,36.5128,24633.0
2018-04-06 14:50:00,45.52,45.52,45.44,45.51,22755.0,36.5128,36.5128,36.4487,36.5048,22755.0
2018-04-06 14:55:00,45.52,45.52,45.42,45.48,16280.0,36.5128,36.5128,36.4326,36.4808,16280.0
2018-04-06 15:00:00,45.47,45.51,45.4,45.41,32140.0,36.4727,36.5048,36.4166,36.4246,32140.0
2018-04-06 15:05:00,45.41,45.52,45.38,45.52,59395.0,36.4246,36.5128,36.4006,36.5128,59395.0
2018-04-06 15:10:00,45.52,45.54,45.48,45.53,29440.0,36.5128,36.5289,36.4808,36.5209,29440.0
2018-04-06 15:15:00,45.54,45.57,45.52,45.52,31844.0,36.5289,36.553,36.5128,36.5128,31844.0
2018-04-06 15:20:00,45.53,45.55,45.47,45.52,37829.0,36.5209,36.5369,36.4727,36.5128,37829.0
2018-04-06 15:25:00,45.51,45.55,45.49,45.5,56248.0,36.5048,36.5369,36.4888,36.4968,56248.0
2018-04-06 15:30:00,45.49,45.51,45.46,45.49,32493.0,36.4888,36.5048,36.4647,36.4888,32493.0
2018-04-06 15:35:00,45.49,45.55,45.49,45.55,38897.0,36.4888,36.5369,36.4888,36.5369,38897.0
2018-04-06 15:40:00,45.55,45.6,45.54,45.55,37162.0,36.5369,36.577,36.5289,36.5369,37162.0
2018-04-06 15:45:00,45.54,45.54,45.43,45.44,44285.0,36.5289,36.5289,36.4407,36.4487,44285.0
2018-04-06 15:50:00,45.44,45.61,45.43,45.54,80636.0,36.4487,36.585,36.4407,36.5289,80636.0
2018-04-06 15:55:00,45.54,45.55,45.46,45.47,195001.0,36.5289,36.5369,36.4647,36.4727,195001.0
2018-04-09 09:30:00,45.45,45.57,45.27,45.57,35195.0,36.4567,36.553,36.3123,36.553,35195.0
2018-04-09 09:35:00,45.54,45.56,45.49,45.53,12656.0,36.5289,36.5449,36.4888,36.5209,12656.0
2018-04-09 09:40:00,45.53,45.54,45.47,45.52,18678.0,36.5209,36.5289,36.4727,36.5128,18678.0
2018-04-09 09:45:00,45.51,45.52,45.35,45.36,31966.0,36.5048,36.5128,36.3765,36.3845,31966.0
2018-04-09 09:50:00,45.37,45.44,45.35,45.41,17518.0,36.3925,36.4487,36.3765,36.4246,17518.0
2018-04-09 09:55:00,45.41,45.5,45.36,45.5,41925.0,36.4246,36.4968,36.3845,36.4968,41925.0
2018-04-09 10:00:00,45.49,45.6,45.45,45.45,44402.0,36.4888,36.577,36.4567,36.4567,44402.0
2018-04-09 10:05:00,45.46,45.5,45.38,45.39,35758.0,36.4647,36.4968,36.4006,36.4086,35758.0
2018-04-09 10:10:00,45.38,45.4,45.29,45.34,24467.0,36.4006,36.4166,36.3284,36.3685,24467.0
2018-04-09 10:15:00,45.33,45.38,45.24,45.36,42371.0,36.3604,36.4006,36.2883,36.3845,42371.0
2018-04-09 10:20:00,45.36,45.43,45.35,45.41,15612.0,36.3845,36.4407,36.3765,36.4246,15612.0
2018-04-09 10:25:00,45.41,45.47,45.4,45.47,14697.0,36.4246,36.4727,36.4166,36.4727,14697.0
2018-04-09 10:30:00,45.46,45.56,45.46,45.5,14358.0,36.4647,36.5449,36.4647,36.4968,14358.0
2018-04-09 10:35:00,45.49,45.5,45.43,45.44,16935.0,36.4888,36.4968,36.4407,36.4487,16935.0
2018-04-09 10:40:00,45.44,45.44,45.35,45.41,30073.0,36.4487,36.4487,36.3765,36.4246,30073.0
2018-04-09 10:45:00,45.41,45.42,45.34,45.34,23957.0,36.4246,36.4326,36.3685,36.3685,23957.0
2018-04-09 10:50:00,45.33,45.38,45.3,45.36,25571.0,36.3604,36.4006,36.3364,36.3845,25571.0
2018-04-09 10:55:00,45.35,45.35,45.25,45.27,14006.0,36.3765,36.3765,36.2963,36.3123,14006.0
2018-04-09 11:00:00,45.27,45.34,45.24,45.34,22727.0,36.3123,36.3685,36.2883,36.3685,22727.0
2018-04-09 11:05:00,45.35,45.38,45.33,45.37,20332.0,36.3765,36.4006,36.3604,36.3925,20332.0
2018-04-09 11:10:00,45.37,45.42,45.36,45.41,15870.0,36.3925,36.4326,36.3845,36.4246,15870.0
2018-04-09 11:15:00,45.41,45.45,45.38,45.45,12311.0,36.4246,36.4567,36.4006,36.4567,12311.0
2018-04-09 11:20:00,45.44,45.44,45.35,45.41,25645.0,36.4487,36.4487,36.3765,36.4246,25645.0
2018-04-09 11:25:00,45.4,45.44,45.39,45.43,21528.0,36.4166,36.4487,36.4086,36.4407,21528.0
2018-04-09 11:30:00,45.42,45.46,45.4,45.45,17553.0,36.4326,36.4647,36.4166,36.4567,17553.0
2018-04-09 11:35:00,45.44,45.47,45.43,45.46,22035.0,36.4487,36.4727,36.4407,36.4647,22035.0
2018-04-09 11:40:00,45.47,45.48,45.41,45.45,30513.0,36.4727,36.4808,36.4246,36.4567,30513.0
2018-04-09 11:45:00,45.45,45.46,45.43,45.44,11399.0,36.4567,36.4647,36.4407,36.4487,11399.0
2018-04-09 11:50:00,45.45,45.48,45.42,45.47,10933.0,36.4567,36.4808,36.4326,36.4727,10933.0
2018-04-09 11:55:00,45.48,45.49,45.45,45.48,10619.0,36.4808,36.4888,36.4567,36.4808,10619.0
2018-04-09 12:00:00,45.49,45.5,45.43,45.43,18498.0,36.4888,36.4968,36.4407,36.4407,18498.0
2018-04-09 12:05:00,45.42,45.44,45.4,45.41,10243.0,36.4326,36.4487,36.4166,36.4246,10243.0
2018-04-09 12:10:00,45.4,45.46,45.39,45.46,15100.0,36.4166,36.4647,36.4086,36.4647,15100.0
2018-04-09 12:15:00,45.46,45.51,45.44,45.5,12349.0,36.4647,36.5048,36.4487,36.4968,12349.0
2018-04-09 12:20:00,45.5,45.53,45.48,45.51,10986.0,36.4968,36.5209,36.4808,36.5048,10986.0
2018-04-09 12:25:00,45.51,45.54,45.49,45.53,10100.0,36.5048,36.5289,36.4888,36.5209,10100.0
2018-04-09 12:30:00,45.53,45.59,45.52,45.56,9686.0,36.5209,36.569,36.5128,36.5449,9686.0
2018-04-09 12:35:00,45.55,45.6,45.54,45.54,13365.0,36.5369,36.577,36.5289,36.5289,13365.0
2018-04-09 12:40:00,45.54,45.55,45.51,45.54,6441.0,36.5289,36.5369,36.5048,36.5289,6441.0
2018-04-09 12:45:00,45.53,45.57,45.52,45.55,9341.0,36.5209,36.553,36.5128,36.5369,9341.0
2018-04-09 12:50:00,45.55,45.56,45.53,45.55,16925.0,36.5369,36.5449,36.5209,36.5369,16925.0
2018-04-09 12:55:00,45.54,45.6,45.54,45.6,8996.0,36.5289,36.577,36.5289,36.577,8996.0
2018-04-09 13:00:00,45.61,45.64,45.59,45.64,20869.0,36.585,36.6091,36.569,36.6091,20869.0
2018-04-09 13:05:00,45.64,45.71,45.63,45.65,15116.0,36.6091,36.6653,36.6011,36.6171,15116.0
2018-04-09 13:10:00,45.66,45.68,45.63,45.63,8585.0,36.6251,36.6412,36.6011,36.6011,8585.0
2018-04-09 13:15:00,45.64,45.67,45.64,45.66,7952.0,36.6091,36.6332,36.6091,36.6251,7952.0
2018-04-09 13:20:00,45.66,45.67,45.63,45.66,13157.0,36.6251,36.6332,36.6011,36.6251,13157.0
2018-04-09 13:25:00,45.66,45.7,45.65,45.66,41696.0,36.6251,36.6572,36.6171,36.6251,41696.0
2018-04-09 13:30:00,45.66,45.66,45.6,45.61,45506.0,36.6251,36.6251,36.577,36.585,45506.0
2018-04-09 13:35:00,45.61,45.66,45.6,45.66,85019.0,36.585,36.6251,36.577,36.6251,85019.0
2018-04-09 13:40:00,45.66,45.68,45.64,45.67,31584.0,36.6251,36.6412,36.6091,36.6332,31584.0
2018-04-09 13:45:00,45.67,45.69,45.66,45.69,9534.0,36.6332,36.6492,36.6251,36.6492,9534.0
2018-04-09 13:50:00,45.7,45.76,45.68,45.75,27111.0,36.6572,36.7054,36.6412,36.6973,27111.0
2018-04-09 13:55:00,45.75,45.79,45.74,45.75,29409.0,36.6973,36.7294,36.6893,36.6973,29409.0
2018-04-09 14:00:00,45.75,45.75,45.7,45.7,24852.0,36.6973,36.6973,36.6572,36.6572,24852.0
2018-04-09 14:05:00,45.7,45.76,45.68,45.75,15612.0,36.6572,36.7054,36.6412,36.6973,15612.0
2018-04-09 14:10:00,45.74,45.75,45.69,45.7,17181.0,36.6893,36.6973,36.6492,36.6572,17181.0
2018-04-09 14:15:00,45.7,45.71,45.68,45.7,20637.0,36.6572,36.6653,36.6412,36.6572,20637.0
2018-04-09 14:20:00,45.71,45.73,45.69,45.7,32280.0,36.6653,36.6813,36.6492,36.6572,32280.0
2018-04-09 14:25:00,45.7,45.71,45.66,45.7,11540.0,36.6572,36.6653,36.6251,36.6572,11540.0
2018-04-09 14:30:00,45.7,45.74,45.7,45.73,12997.0,36.6572,36.6893,36.6572,36.6813,12997.0
2018-04-09 14:35:00,45.74,45.76,45.67,45.76,16695.0,36.6893,36.7054,36.6332,36.7054,16695.0
2018-04-09 14:40:00,45.76,45.78,45.69,45.73,15988.0,36.7054,36.7214,36.6492,36.6813,15988.0
2018-04-09 14:45:00,45.72,45.77,45.69,45.77,13105.0,36.6733,36.7134,36.6492,36.7134,13105.0
2018-04-09 14:50:00,45.76,45.8,45.76,45.79,12561.0,36.7054,36.7374,36.7054,36.7294,12561.0
2018-04-09 14:55:00,45.8,45.8,45.77,45.79,12205.0,36.7374,36.7374,36.7134,36.7294,12205.0
2018-04-09 15:00:00,45.79,45.79,45.72,45.77,23039.0,36.7294,36.7294,36.6733,36.7134,23039.0
2018-04-09 15:05:00,45.77,45.8,45.76,45.78,18775.0,36.7134,36.7374,36.7054,36.7214,18775.0
2018-04-09 15:10:00,45.77,45.77,45.7,45.71,7586.0,36.7134,36.7134,36.6572,36.6653,7586.0
2018-04-09 15:15:00,45.71,45.71,45.64,45.64,31429.0,36.6653,36.6653,36.6091,36.6091,31429.0
2018-04-09 15:20:00,45.64,45.65,45.6,45.64,40022.0,36.6091,36.6171,36.577,36.6091,40022.0
2018-04-09 15:25:00,45.64,45.66,45.59,45.62,36402.0,36.6091,36.6251,36.569,36.5931,36402.0
2018-04-09 15:30:00,45.61,45.65,45.58,45.61,39961.0,36.585,36.6171,36.561,36.585,39961.0
2018-04-09 15:35:00,45.6,45.66,45.56,45.65,60111.0,36.577,36.6251,36.5449,36.6171,60111.0
2018-04-09 15:40:00,45.65,45.67,45.59,45.66,41024.0,36.6171,36.6332,36.569,36.6251,41024.0
2018-04-09 15:45:00,45.66,45.67,45.55,45.56,35102.0,36.6251,36.6332,36.5369,36.5449,35102.0
2018-04-09 15:50:00,45.56,45.59,45.5,45.57,109902.0,36.5449,36.569,36.4968,36.553,109902.0
2018-04-09 15:55:00,45.57,45.58,45.47,45.51,162219.0,36.553,36.561,36.4727,36.5048,162219.0
2018-04-10 09:30:00,45.39,45.57,45.39,45.4,84602.0,36.4086,36.553,36.4086,36.4166,84602.0
2018-04-10 09:35:00,45.41,45.46,45.34,45.43,14879.0,36.4246,36.4647,36.3685,36.4407,14879.0
2018-04-10 09:40:00,45.43,45.49,45.38,45.4,25883.0,36.4407,36.4888,36.4006,36.4166,25883.0
2018-04-10 09:45:00,45.41,45.52,45.37,45.44,20169.0,36.4246,36.5128,36.3925,36.4487,20169.0
2018-04-10 09:50:00,45.45,45.48,45.43,45.48,17858.0,36.4567,36.4808,36.4407,36.4808,17858.0
2018-04-10 09:55:00,45.48,45.52,45.43,45.43,22796.0,36.4808,36.5128,36.4407,36.4407,22796.0
2018-04-10 10:00:00,45.43,45.51,45.41,45.44,20670.0,36.4407,36.5048,36.4246,36.4487,20670.0
2018-04-10 10:05:00,45.43,45.44,45.33,45.35,51317.0,36.4407,36.4487,36.3604,36.3765,51317.0
2018-04-10 10:10:00,45.36,45.44,45.35,45.38,42637.0,36.3845,36.4487,36.3765,36.4006,42637.0
2018-04-10 10:15:00,45.38,45.42,45.34,45.36,14449.0,36.4006,36.4326,36.3685,36.3845,14449.0
2018-04-10 10:20:00,45.36,45.41,45.33,45.38,27014.0,36.3845,36.4246,36.3604,36.4006,27014.0
2018-04-10 10:25:00,45.37,45.39,45.33,45.36,66872.0,36.3925,36.4086,36.3604,36.3845,66872.0
2018-04-10 10:30:00,45.36,45.45,45.33,45.43,18927.0,36.3845,36.4567,36.3604,36.4407,18927.0
2018-04-10 10:35:00,45.43,45.46,45.37,45.37,16039.0,36.4407,36.4647,36.3925,36.3925,16039.0
2018-04-10 10:40:00,45.37,45.37,45.3,45.3,13271.0,36.3925,36.3925,36.3364,36.3364,13271.0
2018-04-10 10:45:00,45.3,45.33,45.27,45.27,10951.0,36.3364,36.3604,36.3123,36.3123,10951.0
2018-04-10 10:50:00,45.27,45.3,45.23,45.23,26709.0,36.3123,36.3364,36.2802,36.2802,26709.0
2018-04-10 10:55:00,45.23,45.25,45.2,45.21,28526.0,36.2802,36.2963,36.2562,36.2642,28526.0
2018-04-10 11:00:00,45.21,45.22,45.18,45.2,32854.0,36.2642,36.2722,36.2401,36.2562,32854.0
2018-04-10 11:05:00,45.19,45.2,45.1,45.11,29282.0,36.2481,36.2562,36.176,36.184,29282.0
2018-04-10 11:10:00,45.12,45.14,45.1,45.1,22934.0,36.192,36.208,36.176,36.176,22934.0
2018-04-10 11:15:00,45.11,45.13,45.09,45.1,25200.0,36.184,36.2,36.1679,36.176,25200.0
2018-04-10 11:20:00,45.1,45.11,45.06,45.07,27937.0,36.176,36.184,36.1439,36.1519,27937.0
2018-04-10 11:25:00,45.07,45.19,45.06,45.14,29123.0,36.1519,36.2481,36.1439,36.208,29123.0
2018-04-10 11:30:00,45.14,45.19,45.13,45.19,11566.0,36.208,36.2481,36.2,36.2481,11566.0
2018-04-10 11:35:00,45.19,45.22,45.16,45.2,21049.0,36.2481,36.2722,36.2241,36.2562,21049.0
2018-04-10 11:40:00,45.2,45.27,45.19,45.19,32221.0,36.2562,36.3123,36.2481,36.2481,32221.0
2018-04-10 11:45:00,45.19,45.2,45.11,45.18,23650.0,36.2481,36.2562,36.184,36.2401,23650.0
2018-04-10 11:50:00,45.17,45.18,45.12,45.18,13463.0,36.2321,36.2401,36.192,36.2401,13463.0
2018-04-10 11:55:00,45.19,45.23,45.18,45.23,20912.0,36.2481,36.2802,36.2401,36.2802,20912.0
2018-04-10 12:00:00,45.23,45.3,45.22,45.28,19552.0,36.2802,36.3364,36.2722,36.3203,19552.0
2018-04-10 12:05:00,45.28,45.29,45.19,45.19,19760.0,36.3203,36.3284,36.2481,36.2481,19760.0
2018-04-10 12:10:00,45.2,45.22,45.14,45.15,34327.0,36.2562,36.2722,36.208,36.2161,34327.0
2018-04-10 12:15:00,45.15,45.16,45.09,45.12,182973.0,36.2161,36.2241,36.1679,36.192,182973.0
2018-04-10 12:20:00,45.13,45.14,45.09,45.09,74623.0,36.2,36.208,36.1679,36.1679,74623.0
2018-04-10 12:25:00,45.09,45.09,44.95,44.98,72453.0,36.1679,36.1679,36.0556,36.0797,72453.0
2018-04-10 12:30:00,44.98,45.1,44.98,45.08,28908.0,36.0797,36.176,36.0797,36.1599,28908.0
2018-04-10 12:35:00,45.09,45.13,45.06,45.07,21172.0,36.1679,36.2,36.1439,36.1519,21172.0
2018-04-10 12:40:00,45.06,45.09,45.02,45.06,26243.0,36.1439,36.1679,36.1118,36.1439,26243.0
2018-04-10 12:45:00,45.06,45.09,45.01,45.07,48195.0,36.1439,36.1679,36.1038,36.1519,48195.0
2018-04-10 12:50:00,45.08,45.09,45.02,45.04,25322.0,36.1599,36.1679,36.1118,36.1278,25322.0
2018-04-10 12:55:00,45.05,45.08,45.0,45.01,21377.0,36.1358,36.1599,36.0957,36.1038,21377.0
2018-04-10 13:00:00,45.01,45.08,44.98,45.06,15842.0,36.1038,36.1599,36.0797,36.1439,15842.0
2018-04-10 13:05:00,45.06,45.07,44.98,44.98,33156.0,36.1439,36.1519,36.0797,36.0797,33156.0
2018-04-10 13:10:00,44.98,45.05,44.97,45.03,43541.0,36.0797,36.1358,36.0717,36.1198,43541.0
2018-04-10 13:15:00,45.02,45.06,45.01,45.06,27468.0,36.1118,36.1439,36.1038,36.1439,27468.0
2018-04-10 13:20:00,45.05,45.13,45.05,45.1,13606.0,36.1358,36.2,36.1358,36.176,13606.0
2018-04-10 13:25:00,45.1,45.15,45.09,45.14,16832.0,36.176,36.2161,36.1679,36.208,16832.0
2018-04-10 13:30:00,45.14,45.17,45.1,45.14,20995.0,36.208,36.2321,36.176,36.208,20995.0
2018-04-10 13:35:00,45.15,45.16,45.12,45.15,9714.0,36.2161,36.2241,36.192,36.2161,9714.0
2018-04-10 13:40:00,45.15,45.17,45.08,45.09,16007.0,36.2161,36.2321,36.1599,36.1679,16007.0
2018-04-10 13:45:00,45.08,45.08,44.99,45.03,14768.0,36.1599,36.1599,36.0877,36.1198,14768.0
2018-04-10 13:50:00,45.04,45.1,45.03,45.07,22919.0,36.1278,36.176,36.1198,36.1519,22919.0
2018-04-10 13:55:00,45.07,45.12,45.06,45.12,15579.0,36.1519,36.192,36.1439,36.192,15579.0
2018-04-10 14:00:00,45.12,45.13,45.09,45.12,16455.0,36.192,36.2,36.1679,36.192,16455.0
2018-04-10 14:05:00,45.12,45.19,45.11,45.15,30029.0,36.192,36.2481,36.184,36.2161,30029.0
2018-04-10 14:10:00,45.16,45.17,45.07,45.08,31796.0,36.2241,36.2321,36.1519,36.1599,31796.0
2018-04-10 14:15:00,45.09,45.14,45.08,45.09,42321.0,36.1679,36.208,36.1599,36.1679,42321.0
2018-04-10 14:20:00,45.1,45.1,45.07,45.09,11545.0,36.176,36.176,36.1519,36.1679,11545.0
2018-04-10 14:25:00,45.1,45.12,45.06,45.07,21469.0,36.176,36.192,36.1439,36.1519,21469.0
2018-04-10 14:30:00,45.07,45.12,45.06,45.11,32329.0,36.1519,36.192,36.1439,36.184,32329.0
2018-04-10 14:35:00,45.12,45.13,45.02,45.05,20885.0,36.192,36.2,36.1118,36.1358,20885.0
2018-04-10 14:40:00,45.05,45.06,44.97,45.04,39027.0,36.1358,36.1439,36.0717,36.1278,39027.0
2018-04-10 14:45:00,45.03,45.08,44.99,45.01,36796.0,36.1198,36.1599,36.0877,36.1038,36796.0
2018-04-10 14:50:00,45.01,45.05,44.99,45.02,25287.0,36.1038,36.1358,36.0877,36.1118,25287.0
2018-04-10 14:55:00,45.02,45.06,45.0,45.05,28049.0,36.1118,36.1439,36.0957,36.1358,28049.0
2018-04-10 15:00:00,45.05,45.06,44.98,44.98,22280.0,36.1358,36.1439,36.0797,36.0797,22280.0
2018-04-10 15:05:00,44.99,45.08,44.98,45.07,29981.0,36.0877,36.1599,36.0797,36.1519,29981.0
2018-04-10 15:10:00,45.07,45.11,45.05,45.08,48291.0,36.1519,36.184,36.1358,36.1599,48291.0
2018-04-10 15:15:00,45.08,45.11,45.05,45.1,23960.0,36.1599,36.184,36.1358,36.176,23960.0
2018-04-10 15:20:00,45.11,45.12,45.03,45.04,42270.0,36.184,36.192,36.1198,36.1278,42270.0
2018-04-10 15:25:00,45.04,45.06,45.01,45.05,35478.0,36.1278,36.1439,36.1038,36.1358,35478.0
2018-04-10 15:30:00,45.05,45.07,45.02,45.03,35611.0,36.1358,36.1519,36.1118,36.1198,35611.0
2018-04-10 15:35:00,45.03,45.06,45.01,45.05,41258.0,36.1198,36.1439,36.1038,36.1358,41258.0
2018-04-10 15:40:00,45.04,45.05,44.98,44.98,42072.0,36.1278,36.1358,36.0797,36.0797,42072.0
2018-04-10 15:45:00,44.98,45.03,44.96,45.02,139864.0,36.0797,36.1198,36.0637,36.1118,139864.0
2018-04-10 15:50:00,45.02,45.05,44.98,45.04,131304.0,36.1118,36.1358,36.0797,36.1278,131304.0
2018-04-10 15:55:00,45.04,45.07,45.02,45.03,198886.0,36.1278,36.1519,36.1118,36.1198,198886.0
2018-04-11 09:30:00,44.89,45.4,44.85,44.95,43026.0,36.0075,36.4166,35.9754,36.0556,43026.0
2018-04-11 09:35:00,44.98,45.05,44.89,45.04,21930.0,36.0797,36.1358,36.0075,36.1278,21930.0
2018-04-11 09:40:00,45.05,45.17,45.04,45.15,25862.0,36.1358,36.2321,36.1278,36.2161,25862.0
2018-04-11 09:45:00,45.15,45.21,45.12,45.15,14588.0,36.2161,36.2642,36.192,36.2161,14588.0
2018-04-11 09:50:00,45.13,45.17,45.0,45.09,496920.0,36.2,36.2321,36.0957,36.1679,496920.0
2018-04-11 09:55:00,45.1,45.11,45.02,45.02,20467.0,36.176,36.184,36.1118,36.1118,20467.0
2018-04-11 10:00:00,45.02,45.07,44.96,45.01,76580.0,36.1118,36.1519,36.0637,36.1038,76580.0
2018-04-11 10:05:00,45.02,45.06,44.96,44.97,18802.0,36.1118,36.1439,36.0637,36.0717,18802.0
2018-04-11 10:10:00,44.97,44.97,44.9,44.93,25009.0,36.0717,36.0717,36.0155,36.0396,25009.0
2018-04-11 10:15:00,44.92,44.99,44.91,44.92,26496.0,36.0316,36.0877,36.0236,36.0316,26496.0
2018-04-11 10:20:00,44.92,44.95,44.91,44.95,12912.0,36.0316,36.0556,36.0236,36.0556,12912.0
2018-04-11 10:25:00,44.95,44.96,44.9,44.91,49478.0,36.0556,36.0637,36.0155,36.0236,49478.0
2018-04-11 10:30:00,44.91,44.96,44.91,44.93,17656.0,36.0236,36.0637,36.0236,36.0396,17656.0
2018-04-11 10:35:00,44.91,44.93,44.85,44.88,32034.0,36.0236,36.0396,35.9754,35.9995,32034.0
2018-04-11 10:40:00,44.87,44.87,44.8,44.82,22368.0,35.9915,35.9915,35.9353,35.9514,22368.0
2018-04-11 10:45:00,44.82,44.86,44.81,44.86,15816.0,35.9514,35.9834,35.9433,35.9834,15816.0
2018-04-11 10:50:00,44.85,44.85,44.79,44.81,14082.0,35.9754,35.9754,35.9273,35.9433,14082.0
2018-04-11 10:55:00,44.81,44.85,44.79,44.85,40640.0,35.9433,35.9754,35.9273,35.9754,40640.0
2018-04-11 11:00:00,44.85,44.96,44.85,44.95,23840.0,35.9754,36.0637,35.9754,36.0556,23840.0
2018-04-11 11:05:00,44.95,44.96,44.93,44.94,7588.0,36.0556,36.0637,36.0396,36.0476,7588.0
2018-04-11 11:10:00,44.95,44.99,44.95,44.97,60264.0,36.0556,36.0877,36.0556,36.0717,60264.0
2018-04-11 11:15:00,44.96,45.04,44.96,45.03,14190.0,36.0637,36.1278,36.0637,36.1198,14190.0
2018-04-11 11:20:00,45.03,45.04,44.98,45.02,14012.0,36.1198,36.1278,36.0797,36.1118,14012.0
2018-04-11 11:25:00,45.01,45.01,44.97,44.98,14489.0,36.1038,36.1038,36.0717,36.0797,14489.0
2018-04-11 11:30:00,44.97,45.03,44.96,45.0,34820.0,36.0717,36.1198,36.0637,36.0957,34820.0
2018-04-11 11:35:00,44.99,45.02,44.98,45.01,15088.0,36.0877,36.1118,36.0797,36.1038,15088.0
2018-04-11 11:40:00,45.0,45.01,44.98,45.01,85198.0,36.0957,36.1038,36.0797,36.1038,85198.0
2018-04-11 11:45:00,45.02,45.02,44.96,44.98,15227.0,36.1118,36.1118,36.0637,36.0797,15227.0
2018-04-11 11:50:00,44.98,45.0,44.94,44.95,19558.0,36.0797,36.0957,36.0476,36.0556,19558.0
2018-04-11 11:55:00,44.95,44.95,44.9,44.9,15610.0,36.0556,36.0556,36.0155,36.0155,15610.0
2018-04-11 12:00:00,44.89,44.91,44.85,44.9,20391.0,36.0075,36.0236,35.9754,36.0155,20391.0
2018-04-11 12:05:00,44.9,44.91,44.88,44.89,9193.0,36.0155,36.0236,35.9995,36.0075,9193.0
2018-04-11 12:10:00,44.89,44.95,44.87,44.94,9346.0,36.0075,36.0556,35.9915,36.0476,9346.0
2018-04-11 12:15:00,44.94,44.94,44.88,44.9,9032.0,36.0476,36.0476,35.9995,36.0155,9032.0
2018-04-11 12:20:00,44.9,44.92,44.87,44.92,7657.0,36.0155,36.0316,35.9915,36.0316,7657.0
2018-04-11 12:25:00,44.93,44.94,44.91,44.94,5908.0,36.0396,36.0476,36.0236,36.0476,5908.0
2018-04-11 12:30:00,44.93,44.97,44.92,44.94,10096.0,36.0396,36.0717,36.0316,36.0476,10096.0
2018-04-11 12:35:00,44.94,44.99,44.94,44.99,7053.0,36.0476,36.0877,36.0476,36.0877,7053.0
2018-04-11 12:40:00,44.99,45.01,44.98,45.0,5183.0,36.0877,36.1038,36.0797,36.0957,5183.0
2018-04-11 12:45:00,45.0,45.02,44.96,44.97,17868.0,36.0957,36.1118,36.0637,36.0717,17868.0
2018-04-11 12:50:00,44.97,45.0,44.95,44.97,15423.0,36.0717,36.0957,36.0556,36.0717,15423.0
2018-04-11 12:55:00,44.96,44.97,44.93,44.95,17794.0,36.0637,36.0717,36.0396,36.0556,17794.0
2018-04-11 13:00:00,44.95,44.97,44.93,44.94,20272.0,36.0556,36.0717,36.0396,36.0476,20272.0
2018-04-11 13:05:00,44.94,44.95,44.9,44.91,15389.0,36.0476,36.0556,36.0155,36.0236,15389.0
2018-04-11 13:10:00,44.91,44.92,44.87,44.89,16649.0,36.0236,36.0316,35.9915,36.0075,16649.0
2018-04-11 13:15:00,44.89,44.93,44.89,44.91,11989.0,36.0075,36.0396,36.0075,36.0236,11989.0
2018-04-11 13:20:00,44.91,44.93,44.89,44.91,9842.0,36.0236,36.0396,36.0075,36.0236,9842.0
2018-04-11 13:25:00,44.9,44.91,44.88,44.89,11035.0,36.0155,36.0236,35.9995,36.0075,11035.0
2018-04-11 13:30:00,44.88,44.89,44.83,44.84,17102.0,35.9995,36.0075,35.9594,35.9674,17102.0
2018-04-11 13:35:00,44.84,44.85,44.82,44.83,39298.0,35.9674,35.9754,35.9514,35.9594,39298.0
2018-04-11 13:40:00,44.84,44.86,44.83,44.85,15340.0,35.9674,35.9834,35.9594,35.9754,15340.0
2018-04-11 13:45:00,44.85,44.89,44.82,44.89,62551.0,35.9754,36.0075,35.9514,36.0075,62551.0
2018-04-11 13:50:00,44.89,44.93,44.88,44.9,6619.0,36.0075,36.0396,35.9995,36.0155,6619.0
2018-04-11 13:55:00,44.9,44.91,44.89,44.9,19928.0,36.0155,36.0236,36.0075,36.0155,19928.0
2018-04-11 14:00:00,44.9,44.91,44.84,44.88,23018.0,36.0155,36.0236,35.9674,35.9995,23018.0
2018-04-11 14:05:00,44.88,44.89,44.8,44.81,19283.0,35.9995,36.0075,35.9353,35.9433,19283.0
2018-04-11 14:10:00,44.8,44.84,44.78,44.84,18683.0,35.9353,35.9674,35.9193,35.9674,18683.0
2018-04-11 14:15:00,44.84,44.9,44.83,44.89,25007.0,35.9674,36.0155,35.9594,36.0075,25007.0
2018-04-11 14:20:00,44.89,44.9,44.87,44.9,15713.0,36.0075,36.0155,35.9915,36.0155,15713.0
2018-04-11 14:25:00,44.9,44.92,44.89,44.89,12946.0,36.0155,36.0316,36.0075,36.0075,12946.0
2018-04-11 14:30:00,44.88,44.93,44.87,44.91,10139.0,35.9995,36.0396,35.9915,36.0236,10139.0
2018-04-11 14:35:00,44.91,44.95,44.89,44.92,12823.0,36.0236,36.0556,36.0075,36.0316,12823.0
2018-04-11 14:40:00,44.93,44.95,44.89,44.9,9683.0,36.0396,36.0556,36.0075,36.0155,9683.0
2018-04-11 14:45:00,44.9,44.91,44.88,44.89,12251.0,36.0155,36.0236,35.9995,36.0075,12251.0
2018-04-11 14:50:00,44.9,44.9,44.86,44.89,10783.0,36.0155,36.0155,35.9834,36.0075,10783.0
2018-04-11 14:55:00,44.89,44.91,44.87,44.9,14017.0,36.0075,36.0236,35.9915,36.0155,14017.0
2018-04-11 15:00:00,44.9,44.93,44.89,44.93,17213.0,36.0155,36.0396,36.0075,36.0396,17213.0
2018-04-11 15:05:00,44.93,44.97,44.89,44.89,15067.0,36.0396,36.0717,36.0075,36.0075,15067.0
2018-04-11 15:10:00,44.9,44.9,44.84,44.85,22823.0,36.0155,36.0155,35.9674,35.9754,22823.0
2018-04-11 15:15:00,44.85,44.89,44.83,44.88,27531.0,35.9754,36.0075,35.9594,35.9995,27531.0
2018-04-11 15:20:00,44.88,44.9,44.86,44.88,14637.0,35.9995,36.0155,35.9834,35.9995,14637.0
2018-04-11 15:25:00,44.88,44.93,44.88,44.92,48922.0,35.9995,36.0396,35.9995,36.0316,48922.0
2018-04-11 15:30:00,44.93,44.94,44.9,44.91,31103.0,36.0396,36.0476,36.0155,36.0236,31103.0
2018-04-11 15:35:00,44.92,44.92,44.89,44.89,52250.0,36.0316,36.0316,36.0075,36.0075,52250.0
2018-04-11 15:40:00,44.89,44.91,44.88,44.9,36506.0,36.0075,36.0236,35.9995,36.0155,36506.0
2018-04-11 15:45:00,44.9,44.9,44.88,44.89,35950.0,36.0155,36.0155,35.9995,36.0075,35950.0
2018-04-11 15:50:00,44.89,44.89,44.84,44.84,64200.0,36.0075,36.0075,35.9674,35.9674,64200.0
2018-04-11 15:55:00,44.84,44.86,44.82,44.85,230058.0,35.9674,35.9834,35.9514,35.9754,230058.0
2018-04-12 09:30:00,44.93,44.93,44.71,44.86,33892.0,36.0396,36.0396,35.8631,35.9834,33892.0
2018-04-12 09:35:00,44.86,44.88,44.76,44.8,10259.0,35.9834,35.9995,35.9032,35.9353,10259.0
2018-04-12 09:40:00,44.8,44.93,44.78,44.93,28559.0,35.9353,36.0396,35.9193,36.0396,28559.0
2018-04-12 09:45:00,44.94,45.02,44.92,44.98,13877.0,36.0476,36.1118,36.0316,36.0797,13877.0
2018-04-12 09:50:00,44.98,44.98,44.86,44.88,47302.0,36.0797,36.0797,35.9834,35.9995,47302.0
2018-04-12 09:55:00,44.87,44.95,44.86,44.93,28448.0,35.9915,36.0556,35.9834,36.0396,28448.0
2018-04-12 10:00:00,44.94,44.98,44.92,44.96,23673.0,36.0476,36.0797,36.0316,36.0637,23673.0
2018-04-12 10:05:00,44.97,44.97,44.9,44.92,20019.0,36.0717,36.0717,36.0155,36.0316,20019.0
2018-04-12 10:10:00,44.91,44.92,44.82,44.82,17906.0,36.0236,36.0316,35.9514,35.9514,17906.0
2018-04-12 10:15:00,44.83,44.83,44.75,44.76,15687.0,35.9594,35.9594,35.8952,35.9032,15687.0
2018-04-12 10:20:00,44.78,44.78,44.69,44.71,12406.0,35.9193,35.9193,35.8471,35.8631,12406.0
2018-04-12 10:25:00,44.71,44.73,44.64,44.64,15370.0,35.8631,35.8792,35.807,35.807,15370.0
2018-04-12 10:30:00,44.64,44.67,44.63,44.65,12902.0,35.807,35.831,35.799,35.815,12902.0
2018-04-12 10:35:00,44.64,44.65,44.58,44.6,18869.0,35.807,35.815,35.7588,35.7749,18869.0
2018-04-12 10:40:00,44.6,44.61,44.55,44.58,19840.0,35.7749,35.7829,35.7348,35.7588,19840.0
2018-04-12 10:45:00,44.59,44.61,44.49,44.53,99885.0,35.7669,35.7829,35.6867,35.7187,99885.0
2018-04-12 10:50:00,44.53,44.58,44.51,44.56,94757.0,35.7187,35.7588,35.7027,35.7428,94757.0
2018-04-12 10:55:00,44.56,44.56,44.47,44.48,48253.0,35.7428,35.7428,35.6706,35.6786,48253.0
2018-04-12 11:00:00,44.48,44.49,44.45,44.47,16090.0,35.6786,35.6867,35.6546,35.6706,16090.0
2018-04-12 11:05:00,44.47,44.48,44.43,44.45,47596.0,35.6706,35.6786,35.6385,35.6546,47596.0
2018-04-12 11:10:00,44.45,44.46,44.35,44.39,54420.0,35.6546,35.6626,35.5744,35.6064,54420.0
2018-04-12 11:15:00,44.39,44.41,44.36,44.4,17676.0,35.6064,35.6225,35.5824,35.6145,17676.0
2018-04-12 11:20:00,44.4,44.42,44.38,44.41,27858.0,35.6145,35.6305,35.5984,35.6225,27858.0
2018-04-12 11:25:00,44.41,44.42,44.33,44.34,24250.0,35.6225,35.6305,35.5583,35.5663,24250.0
2018-04-12 11:30:00,44.33,44.34,44.29,44.3,18184.0,35.5583,35.5663,35.5262,35.5343,18184.0
2018-04-12 11:35:00,44.31,44.33,44.24,44.26,50353.0,35.5423,35.5583,35.4861,35.5022,50353.0
2018-04-12 11:40:00,44.27,44.29,44.2,44.21,11368.0,35.5102,35.5262,35.454,35.4621,11368.0
2018-04-12 11:45:00,44.2,44.21,44.13,44.14,17855.0,35.454,35.4621,35.3979,35.4059,17855.0
2018-04-12 11:50:00,44.15,44.16,44.11,44.15,15896.0,35.4139,35.422,35.3818,35.4139,15896.0
2018-04-12 11:55:00,44.16,44.16,44.1,44.13,9018.0,35.422,35.422,35.3738,35.3979,9018.0
2018-04-12 12:00:00,44.13,44.15,44.11,44.12,11550.0,35.3979,35.4139,35.3818,35.3899,11550.0
2018-04-12 12:05:00,44.12,44.19,44.12,44.18,16358.0,35.3899,35.446,35.3899,35.438,16358.0
2018-04-12 12:10:00,44.2,44.22,44.16,44.17,17720.0,35.454,35.4701,35.422,35.43,17720.0
2018-04-12 12:15:00,44.18,44.19,44.13,44.19,17149.0,35.438,35.446,35.3979,35.446,17149.0
2018-04-12 12:20:00,44.2,44.21,44.18,44.2,7759.0,35.454,35.4621,35.438,35.454,7759.0
2018-04-12 12:25:00,44.2,44.26,44.2,44.25,9630.0,35.454,35.5022,35.454,35.4941,9630.0
2018-04-12 12:30:00,44.26,44.27,44.24,44.26,9852.0,35.5022,35.5102,35.4861,35.5022,9852.0
2018-04-12 12:35:00,44.26,44.29,44.24,44.26,9961.0,35.5022,35.5262,35.4861,35.5022,9961.0
2018-04-12 12:40:00,44.26,44.27,44.23,44.24,7341.0,35.5022,35.5102,35.4781,35.4861,7341.0
2018-04-12 12:45:00,44.24,44.26,44.24,44.25,11600.0,35.4861,35.5022,35.4861,35.4941,11600.0
2018-04-12 12:50:00,44.25,44.27,44.24,44.26,10247.0,35.4941,35.5102,35.4861,35.5022,10247.0
2018-04-12 12:55:00,44.26,44.28,44.26,44.27,7397.0,35.5022,35.5182,35.5022,35.5102,7397.0
2018-04-12 13:00:00,44.27,44.27,44.19,44.19,13160.0,35.5102,35.5102,35.446,35.446,13160.0
2018-04-12 13:05:00,44.2,44.22,44.13,44.13,16119.0,35.454,35.4701,35.3979,35.3979,16119.0
2018-04-12 13:10:00,44.13,44.16,44.11,44.15,12414.0,35.3979,35.422,35.3818,35.4139,12414.0
2018-04-12 13:15:00,44.15,44.18,44.14,44.16,6097.0,35.4139,35.438,35.4059,35.422,6097.0
2018-04-12 13:20:00,44.16,44.16,44.08,44.08,15084.0,35.422,35.422,35.3578,35.3578,15084.0
2018-04-12 13:25:00,44.08,44.09,44.01,44.01,16045.0,35.3578,35.3658,35.3016,35.3016,16045.0
2018-04-12 13:30:00,44.01,44.07,44.01,44.04,7862.0,35.3016,35.3498,35.3016,35.3257,7862.0
2018-04-12 13:35:00,44.04,44.08,44.03,44.04,10429.0,35.3257,35.3578,35.3177,35.3257,10429.0
2018-04-12 13:40:00,44.03,44.06,44.0,44.01,20502.0,35.3177,35.3417,35.2936,35.3016,20502.0
2018-04-12 13:45:00,44.01,44.01,43.96,43.96,29408.0,35.3016,35.3016,35.2615,35.2615,29408.0
2018-04-12 13:50:00,43.96,44.01,43.96,43.98,22249.0,35.2615,35.3016,35.2615,35.2776,22249.0
2018-04-12 13:55:00,43.98,44.0,43.92,43.94,28309.0,35.2776,35.2936,35.2294,35.2455,28309.0
2018-04-12 14:00:00,43.94,43.99,43.93,43.99,18196.0,35.2455,35.2856,35.2375,35.2856,18196.0
2018-04-12 14:05:00,43.99,44.05,43.99,44.04,17768.0,35.2856,35.3337,35.2856,35.3257,17768.0
2018-04-12 14:10:00,44.05,44.07,44.02,44.03,20904.0,35.3337,35.3498,35.3097,35.3177,20904.0
2018-04-12 14:15:00,44.03,44.05,44.02,44.03,20487.0,35.3177,35.3337,35.3097,35.3177,20487.0
2018-04-12 14:20:00,44.02,44.04,44.01,44.01,21217.0,35.3097,35.3257,35.3016,35.3016,21217.0
2018-04-12 14:25:00,44.02,44.03,44.0,44.0,14237.0,35.3097,35.3177,35.2936,35.2936,14237.0
2018-04-12 14:30:00,44.01,44.05,44.01,44.02,11555.0,35.3016,35.3337,35.3016,35.3097,11555.0
2018-04-12 14:35:00,44.02,44.03,43.99,44.0,15128.0,35.3097,35.3177,35.2856,35.2936,15128.0
2018-04-12 14:40:00,43.99,44.03,43.99,44.01,15894.0,35.2856,35.3177,35.2856,35.3016,15894.0
2018-04-12 14:45:00,44.01,44.04,44.0,44.02,18539.0,35.3016,35.3257,35.2936,35.3097,18539.0
2018-04-12 14:50:00,44.02,44.03,44.01,44.02,13580.0,35.3097,35.3177,35.3016,35.3097,13580.0
2018-04-12 14:55:00,44.02,44.05,44.01,44.05,10603.0,35.3097,35.3337,35.3016,35.3337,10603.0
2018-04-12 15:00:00,44.05,44.08,44.03,44.06,52155.0,35.3337,35.3578,35.3177,35.3417,52155.0
2018-04-12 15:05:00,44.07,44.07,44.03,44.04,18505.0,35.3498,35.3498,35.3177,35.3257,18505.0
2018-04-12 15:10:00,44.04,44.04,44.01,44.02,33729.0,35.3257,35.3257,35.3016,35.3097,33729.0
2018-04-12 15:15:00,44.02,44.04,44.0,44.04,76560.0,35.3097,35.3257,35.2936,35.3257,76560.0
2018-04-12 15:20:00,44.04,44.11,44.03,44.07,87331.0,35.3257,35.3818,35.3177,35.3498,87331.0
2018-04-12 15:25:00,44.07,44.09,44.07,44.08,50618.0,35.3498,35.3658,35.3498,35.3578,50618.0
2018-04-12 15:30:00,44.07,44.1,44.06,44.1,65595.0,35.3498,35.3738,35.3417,35.3738,65595.0
2018-04-12 15:35:00,44.1,44.1,44.02,44.04,85665.0,35.3738,35.3738,35.3097,35.3257,85665.0
2018-04-12 15:40:00,44.04,44.09,44.04,44.05,70319.0,35.3257,35.3658,35.3257,35.3337,70319.0
2018-04-12 15:45:00,44.05,44.05,43.99,44.01,101105.0,35.3337,35.3337,35.2856,35.3016,101105.0
2018-04-12 15:50:00,44.01,44.05,43.99,44.02,171956.0,35.3016,35.3337,35.2856,35.3097,171956.0
2018-04-12 15:55:00,44.02,44.03,43.96,44.02,204731.0,35.3097,35.3177,35.2615,35.3097,204731.0
2018-04-13 09:30:00,44.02,44.3,44.02,44.29,51468.0,35.3097,35.5343,35.3097,35.5262,51468.0
2018-04-13 09:35:00,44.31,44.31,44.18,44.3,58539.0,35.5423,35.5423,35.438,35.5343,58539.0
2018-04-13 09:40:00,44.29,44.29,44.21,44.23,44354.0,35.5262,35.5262,35.4621,35.4781,44354.0
2018-04-13 09:45:00,44.22,44.31,44.21,44.29,24644.0,35.4701,35.5423,35.4621,35.5262,24644.0
2018-04-13 09:50:00,44.29,44.33,44.25,44.3,55302.0,35.5262,35.5583,35.4941,35.5343,55302.0
2018-04-13 09:55:00,44.3,44.35,44.26,44.31,48927.0,35.5343,35.5744,35.5022,35.5423,48927.0
2018-04-13 10:00:00,44.31,44.41,44.31,44.34,48392.0,35.5423,35.6225,35.5423,35.5663,48392.0
2018-04-13 10:05:00,44.34,44.37,44.31,44.35,25437.0,35.5663,35.5904,35.5423,35.5744,25437.0
2018-04-13 10:10:00,44.36,44.39,44.31,44.33,41307.0,35.5824,35.6064,35.5423,35.5583,41307.0
2018-04-13 10:15:00,44.33,44.37,44.32,44.34,39505.0,35.5583,35.5904,35.5503,35.5663,39505.0
2018-04-13 10:20:00,44.33,44.39,44.32,44.36,31392.0,35.5583,35.6064,35.5503,35.5824,31392.0
2018-04-13 10:25:00,44.35,44.4,44.29,44.3,35940.0,35.5744,35.6145,35.5262,35.5343,35940.0
2018-04-13 10:30:00,44.3,44.35,44.29,44.3,30038.0,35.5343,35.5744,35.5262,35.5343,30038.0
2018-04-13 10:35:00,44.3,44.35,44.28,44.32,14038.0,35.5343,35.5744,35.5182,35.5503,14038.0
2018-04-13 10:40:00,44.31,44.32,44.22,44.22,29263.0,35.5423,35.5503,35.4701,35.4701,29263.0
2018-04-13 10:45:00,44.22,44.31,44.21,44.3,92774.0,35.4701,35.5423,35.4621,35.5343,92774.0
2018-04-13 10:50:00,44.3,44.3,44.2,44.21,28818.0,35.5343,35.5343,35.454,35.4621,28818.0
2018-04-13 10:55:00,44.22,44.23,44.17,44.22,39759.0,35.4701,35.4781,35.43,35.4701,39759.0
2018-04-13 11:00:00,44.22,44.32,44.21,44.31,34568.0,35.4701,35.5503,35.4621,35.5423,34568.0
2018-04-13 11:05:00,44.31,44.4,44.3,44.34,31967.0,35.5423,35.6145,35.5343,35.5663,31967.0
2018-04-13 11:10:00,44.34,44.34,44.27,44.29,22653.0,35.5663,35.5663,35.5102,35.5262,22653.0
2018-04-13 11:15:00,44.29,44.42,44.28,44.42,27518.0,35.5262,35.6305,35.5182,35.6305,27518.0
2018-04-13 11:20:00,44.41,44.47,44.39,44.44,38928.0,35.6225,35.6706,35.6064,35.6466,38928.0
2018-04-13 11:25:00,44.45,44.48,44.43,44.44,24620.0,35.6546,35.6786,35.6385,35.6466,24620.0
2018-04-13 11:30:00,44.43,44.44,44.39,44.43,26441.0,35.6385,35.6466,35.6064,35.6385,26441.0
2018-04-13 11:35:00,44.43,44.43,44.35,44.39,41795.0,35.6385,35.6385,35.5744,35.6064,41795.0
2018-04-13 11:40:00,44.38,44.44,44.37,44.43,18110.0,35.5984,35.6466,35.5904,35.6385,18110.0
2018-04-13 11:45:00,44.42,44.43,44.38,44.41,24741.0,35.6305,35.6385,35.5984,35.6225,24741.0
2018-04-13 11:50:00,44.42,44.46,44.4,44.46,24684.0,35.6305,35.6626,35.6145,35.6626,24684.0
2018-04-13 11:55:00,44.45,44.51,44.44,44.46,35704.0,35.6546,35.7027,35.6466,35.6626,35704.0
2018-04-13 12:00:00,44.47,44.52,44.46,44.52,32083.0,35.6706,35.7107,35.6626,35.7107,32083.0
2018-04-13 12:05:00,44.52,44.53,44.44,44.44,35246.0,35.7107,35.7187,35.6466,35.6466,35246.0
2018-04-13 12:10:00,44.45,44.47,44.43,44.46,17433.0,35.6546,35.6706,35.6385,35.6626,17433.0
2018-04-13 12:15:00,44.46,44.49,44.45,44.47,17650.0,35.6626,35.6867,35.6546,35.6706,17650.0
2018-04-13 12:20:00,44.47,44.54,44.46,44.54,19332.0,35.6706,35.7268,35.6626,35.7268,19332.0
2018-04-13 12:25:00,44.53,44.57,44.5,44.57,23790.0,35.7187,35.7508,35.6947,35.7508,23790.0
2018-04-13 12:30:00,44.56,44.57,44.52,44.52,23171.0,35.7428,35.7508,35.7107,35.7107,23171.0
2018-04-13 12:35:00,44.52,44.53,44.5,44.5,13119.0,35.7107,35.7187,35.6947,35.6947,13119.0
2018-04-13 12:40:00,44.51,44.54,44.48,44.54,21164.0,35.7027,35.7268,35.6786,35.7268,21164.0
2018-04-13 12:45:00,44.54,44.56,44.53,44.56,18566.0,35.7268,35.7428,35.7187,35.7428,18566.0
2018-04-13 12:50:00,44.57,44.59,44.56,44.59,25082.0,35.7508,35.7669,35.7428,35.7669,25082.0
2018-04-13 12:55:00,44.59,44.62,44.58,44.62,17980.0,35.7669,35.7909,35.7588,35.7909,17980.0
2018-04-13 13:00:00,44.62,44.65,44.61,44.64,16966.0,35.7909,35.815,35.7829,35.807,16966.0
2018-04-13 13:05:00,44.64,44.66,44.62,44.63,17250.0,35.807,35.823,35.7909,35.799,17250.0
2018-04-13 13:10:00,44.62,44.64,44.61,44.63,17573.0,35.7909,35.807,35.7829,35.799,17573.0
2018-04-13 13:15:00,44.64,44.64,44.59,44.59,18213.0,35.807,35.807,35.7669,35.7669,18213.0
2018-04-13 13:20:00,44.59,44.6,44.53,44.57,35358.0,35.7669,35.7749,35.7187,35.7508,35358.0
2018-04-13 13:25:00,44.57,44.62,44.55,44.61,19926.0,35.7508,35.7909,35.7348,35.7829,19926.0
2018-04-13 13:30:00,44.62,44.62,44.59,44.61,9602.0,35.7909,35.7909,35.7669,35.7829,9602.0
2018-04-13 13:35:00,44.61,44.64,44.59,44.59,13204.0,35.7829,35.807,35.7669,35.7669,13204.0
2018-04-13 13:40:00,44.59,44.62,44.55,44.58,13020.0,35.7669,35.7909,35.7348,35.7588,13020.0
2018-04-13 13:45:00,44.58,44.6,44.56,44.59,15464.0,35.7588,35.7749,35.7428,35.7669,15464.0
2018-04-13 13:50:00,44.59,44.6,44.57,44.6,14122.0,35.7669,35.7749,35.7508,35.7749,14122.0
2018-04-13 13:55:00,44.59,44.61,44.57,44.6,18706.0,35.7669,35.7829,35.7508,35.7749,18706.0
2018-04-13 14:00:00,44.61,44.62,44.58,44.58,17957.0,35.7829,35.7909,35.7588,35.7588,17957.0
2018-04-13 14:05:00,44.58,44.62,44.57,44.61,8634.0,35.7588,35.7909,35.7508,35.7829,8634.0
2018-04-13 14:10:00,44.61,44.61,44.57,44.58,29184.0,35.7829,35.7829,35.7508,35.7588,29184.0
2018-04-13 14:15:00,44.58,44.6,44.56,44.59,13893.0,35.7588,35.7749,35.7428,35.7669,13893.0
2018-04-13 14:20:00,44.6,44.6,44.55,44.55,13748.0,35.7749,35.7749,35.7348,35.7348,13748.0
2018-04-13 14:25:00,44.55,44.58,44.54,44.58,13090.0,35.7348,35.7588,35.7268,35.7588,13090.0
2018-04-13 14:30:00,44.58,44.64,44.57,44.63,19439.0,35.7588,35.807,35.7508,35.799,19439.0
2018-04-13 14:35:00,44.64,44.65,44.61,44.62,16606.0,35.807,35.815,35.7829,35.7909,16606.0
2018-04-13 14:40:00,44.61,44.62,44.6,44.62,9878.0,35.7829,35.7909,35.7749,35.7909,9878.0
2018-04-13 14:45:00,44.62,44.66,44.61,44.64,28344.0,35.7909,35.823,35.7829,35.807,28344.0
2018-04-13 14:50:00,44.63,44.64,44.56,44.59,19934.0,35.799,35.807,35.7428,35.7669,19934.0
2018-04-13 14:55:00,44.59,44.6,44.55,44.58,18149.0,35.7669,35.7749,35.7348,35.7588,18149.0
2018-04-13 15:00:00,44.57,44.58,44.54,44.55,29324.0,35.7508,35.7588,35.7268,35.7348,29324.0
2018-04-13 15:05:00,44.55,44.56,44.53,44.55,20678.0,35.7348,35.7428,35.7187,35.7348,20678.0
2018-04-13 15:10:00,44.55,44.56,44.51,44.51,33033.0,35.7348,35.7428,35.7027,35.7027,33033.0
2018-04-13 15:15:00,44.52,44.52,44.45,44.46,28843.0,35.7107,35.7107,35.6546,35.6626,28843.0
2018-04-13 15:20:00,44.46,44.5,44.45,44.5,37660.0,35.6626,35.6947,35.6546,35.6947,37660.0
2018-04-13 15:25:00,44.5,44.51,44.48,44.5,16745.0,35.6947,35.7027,35.6786,35.6947,16745.0
2018-04-13 15:30:00,44.49,44.5,44.44,44.44,46514.0,35.6867,35.6947,35.6466,35.6466,46514.0
2018-04-13 15:35:00,44.44,44.45,44.39,44.41,39083.0,35.6466,35.6546,35.6064,35.6225,39083.0
2018-04-13 15:40:00,44.41,44.47,44.4,44.44,44782.0,35.6225,35.6706,35.6145,35.6466,44782.0
2018-04-13 15:45:00,44.44,44.47,44.42,44.44,43701.0,35.6466,35.6706,35.6305,35.6466,43701.0
2018-04-13 15:50:00,44.45,44.46,44.41,44.46,86795.0,35.6546,35.6626,35.6225,35.6626,86795.0
2018-04-13 15:55:00,44.46,44.52,44.43,44.49,231974.0,35.6626,35.7107,35.6385,35.6867,231974.0
2018-04-16 09:30:00,44.65,44.73,44.49,44.66,78602.0,35.815,35.8792,35.6867,35.823,78602.0
2018-04-16 09:35:00,44.65,44.85,44.64,44.82,71831.0,35.815,35.9754,35.807,35.9514,71831.0
2018-04-16 09:40:00,44.82,44.89,44.73,44.86,51620.0,35.9514,36.0075,35.8792,35.9834,51620.0
2018-04-16 09:45:00,44.85,44.98,44.85,44.96,44638.0,35.9754,36.0797,35.9754,36.0637,44638.0
2018-04-16 09:50:00,44.96,44.97,44.89,44.91,40257.0,36.0637,36.0717,36.0075,36.0236,40257.0
2018-04-16 09:55:00,44.91,44.97,44.89,44.97,39047.0,36.0236,36.0717,36.0075,36.0717,39047.0
2018-04-16 10:00:00,44.97,45.01,44.94,44.94,92153.0,36.0717,36.1038,36.0476,36.0476,92153.0
2018-04-16 10:05:00,44.93,44.97,44.89,44.89,30808.0,36.0396,36.0717,36.0075,36.0075,30808.0
2018-04-16 10:10:00,44.88,44.93,44.85,44.89,23338.0,35.9995,36.0396,35.9754,36.0075,23338.0
2018-04-16 10:15:00,44.89,44.92,44.84,44.86,23770.0,36.0075,36.0316,35.9674,35.9834,23770.0
2018-04-16 10:20:00,44.86,44.88,44.77,44.79,26192.0,35.9834,35.9995,35.9113,35.9273,26192.0
2018-04-16 10:25:00,44.79,44.83,44.75,44.76,18774.0,35.9273,35.9594,35.8952,35.9032,18774.0
2018-04-16 10:30:00,44.73,44.84,44.73,44.8,21206.0,35.8792,35.9674,35.8792,35.9353,21206.0
2018-04-16 10:35:00,44.8,44.86,44.78,44.82,14909.0,35.9353,35.9834,35.9193,35.9514,14909.0
2018-04-16 10:40:00,44.82,44.89,44.82,44.89,26185.0,35.9514,36.0075,35.9514,36.0075,26185.0
2018-04-16 10:45:00,44.9,44.93,44.86,44.93,16242.0,36.0155,36.0396,35.9834,36.0396,16242.0
2018-04-16 10:50:00,44.94,45.01,44.93,44.99,21478.0,36.0476,36.1038,36.0396,36.0877,21478.0
2018-04-16 10:55:00,44.99,45.08,44.99,45.05,23661.0,36.0877,36.1599,36.0877,36.1358,23661.0
2018-04-16 11:00:00,45.06,45.1,45.01,45.09,18974.0,36.1439,36.176,36.1038,36.1679,18974.0
2018-04-16 11:05:00,45.1,45.16,45.1,45.14,24680.0,36.176,36.2241,36.176,36.208,24680.0
2018-04-16 11:10:00,45.14,45.26,45.13,45.23,98847.0,36.208,36.3043,36.2,36.2802,98847.0
2018-04-16 11:15:00,45.22,45.25,45.2,45.22,34446.0,36.2722,36.2963,36.2562,36.2722,34446.0
2018-04-16 11:20:00,45.22,45.26,45.2,45.25,27037.0,36.2722,36.3043,36.2562,36.2963,27037.0
2018-04-16 11:25:00,45.26,45.31,45.26,45.3,32574.0,36.3043,36.3444,36.3043,36.3364,32574.0
2018-04-16 11:30:00,45.3,45.3,45.19,45.22,27139.0,36.3364,36.3364,36.2481,36.2722,27139.0
2018-04-16 11:35:00,45.22,45.24,45.18,45.24,16729.0,36.2722,36.2883,36.2401,36.2883,16729.0
2018-04-16 11:40:00,45.23,45.25,45.2,45.22,19135.0,36.2802,36.2963,36.2562,36.2722,19135.0
2018-04-16 11:45:00,45.22,45.28,45.21,45.27,14380.0,36.2722,36.3203,36.2642,36.3123,14380.0
2018-04-16 11:50:00,45.27,45.28,45.23,45.26,19026.0,36.3123,36.3203,36.2802,36.3043,19026.0
2018-04-16 11:55:00,45.26,45.3,45.26,45.29,15111.0,36.3043,36.3364,36.3043,36.3284,15111.0
2018-04-16 12:00:00,45.29,45.34,45.29,45.34,17403.0,36.3284,36.3685,36.3284,36.3685,17403.0
2018-04-16 12:05:00,45.34,45.35,45.3,45.32,11469.0,36.3685,36.3765,36.3364,36.3524,11469.0
2018-04-16 12:10:00,45.32,45.33,45.3,45.33,23764.0,36.3524,36.3604,36.3364,36.3604,23764.0
2018-04-16 12:15:00,45.33,45.33,45.29,45.31,19854.0,36.3604,36.3604,36.3284,36.3444,19854.0
2018-04-16 12:20:00,45.32,45.37,45.31,45.34,28857.0,36.3524,36.3925,36.3444,36.3685,28857.0
2018-04-16 12:25:00,45.35,45.38,45.34,45.35,14382.0,36.3765,36.4006,36.3685,36.3765,14382.0
2018-04-16 12:30:00,45.35,45.37,45.34,45.36,13678.0,36.3765,36.3925,36.3685,36.3845,13678.0
2018-04-16 12:35:00,45.37,45.37,45.32,45.33,15527.0,36.3925,36.3925,36.3524,36.3604,15527.0
2018-04-16 12:40:00,45.33,45.34,45.31,45.32,8251.0,36.3604,36.3685,36.3444,36.3524,8251.0
2018-04-16 12:45:00,45.32,45.35,45.3,45.34,10397.0,36.3524,36.3765,36.3364,36.3685,10397.0
2018-04-16 12:50:00,45.34,45.35,45.3,45.32,17721.0,36.3685,36.3765,36.3364,36.3524,17721.0
2018-04-16 12:55:00,45.32,45.33,45.3,45.3,5900.0,36.3524,36.3604,36.3364,36.3364,5900.0
2018-04-16 13:00:00,45.31,45.35,45.3,45.34,12744.0,36.3444,36.3765,36.3364,36.3685,12744.0
2018-04-16 13:05:00,45.33,45.35,45.31,45.34,8844.0,36.3604,36.3765,36.3444,36.3685,8844.0
2018-04-16 13:10:00,45.34,45.34,45.29,45.3,11607.0,36.3685,36.3685,36.3284,36.3364,11607.0
2018-04-16 13:15:00,45.3,45.3,45.26,45.26,7638.0,36.3364,36.3364,36.3043,36.3043,7638.0
2018-04-16 13:20:00,45.26,45.28,45.24,45.27,9592.0,36.3043,36.3203,36.2883,36.3123,9592.0
2018-04-16 13:25:00,45.27,45.28,45.25,45.28,8676.0,36.3123,36.3203,36.2963,36.3203,8676.0
2018-04-16 13:30:00,45.28,45.28,45.21,45.22,17277.0,36.3203,36.3203,36.2642,36.2722,17277.0
2018-04-16 13:35:00,45.22,45.23,45.2,45.21,5797.0,36.2722,36.2802,36.2562,36.2642,5797.0
2018-04-16 13:40:00,45.21,45.21,45.16,45.16,16833.0,36.2642,36.2642,36.2241,36.2241,16833.0
2018-04-16 13:45:00,45.16,45.18,45.12,45.12,9177.0,36.2241,36.2401,36.192,36.192,9177.0
2018-04-16 13:50:00,45.12,45.14,45.09,45.14,14275.0,36.192,36.208,36.1679,36.208,14275.0
2018-04-16 13:55:00,45.14,45.16,45.13,45.14,6717.0,36.208,36.2241,36.2,36.208,6717.0
2018-04-16 14:00:00,45.13,45.14,45.09,45.09,16659.0,36.2,36.208,36.1679,36.1679,16659.0
2018-04-16 14:05:00,45.08,45.12,45.08,45.09,14859.0,36.1599,36.192,36.1599,36.1679,14859.0
2018-04-16 14:10:00,45.09,45.11,45.05,45.07,16040.0,36.1679,36.184,36.1358,36.1519,16040.0
2018-04-16 14:15:00,45.07,45.09,45.05,45.09,11346.0,36.1519,36.1679,36.1358,36.1679,11346.0
2018-04-16 14:20:00,45.09,45.11,45.06,45.07,27942.0,36.1679,36.184,36.1439,36.1519,27942.0
2018-04-16 14:25:00,45.07,45.14,45.06,45.13,30491.0,36.1519,36.208,36.1439,36.2,30491.0
2018-04-16 14:30:00,45.13,45.16,45.12,45.16,11010.0,36.2,36.2241,36.192,36.2241,11010.0
2018-04-16 14:35:00,45.16,45.2,45.15,45.17,16826.0,36.2241,36.2562,36.2161,36.2321,16826.0
2018-04-16 14:40:00,45.17,45.21,45.16,45.19,19860.0,36.2321,36.2642,36.2241,36.2481,19860.0
2018-04-16 14:45:00,45.19,45.22,45.17,45.21,40495.0,36.2481,36.2722,36.2321,36.2642,40495.0
2018-04-16 14:50:00,45.2,45.21,45.17,45.19,14979.0,36.2562,36.2642,36.2321,36.2481,14979.0
2018-04-16 14:55:00,45.19,45.2,45.16,45.18,12732.0,36.2481,36.2562,36.2241,36.2401,12732.0
2018-04-16 15:00:00,45.17,45.23,45.15,45.23,30268.0,36.2321,36.2802,36.2161,36.2802,30268.0
2018-04-16 15:05:00,45.23,45.25,45.22,45.24,18811.0,36.2802,36.2963,36.2722,36.2883,18811.0
2018-04-16 15:10:00,45.24,45.25,45.23,45.25,22170.0,36.2883,36.2963,36.2802,36.2963,22170.0
2018-04-16 15:15:00,45.24,45.25,45.18,45.2,29606.0,36.2883,36.2963,36.2401,36.2562,29606.0
2018-04-16 15:20:00,45.19,45.22,45.16,45.2,42601.0,36.2481,36.2722,36.2241,36.2562,42601.0
2018-04-16 15:25:00,45.2,45.25,45.19,45.25,21479.0,36.2562,36.2963,36.2481,36.2963,21479.0
2018-04-16 15:30:00,45.24,45.25,45.23,45.23,18201.0,36.2883,36.2963,36.2802,36.2802,18201.0
2018-04-16 15:35:00,45.24,45.27,45.23,45.26,50410.0,36.2883,36.3123,36.2802,36.3043,50410.0
2018-04-16 15:40:00,45.26,45.29,45.23,45.28,53784.0,36.3043,36.3284,36.2802,36.3203,53784.0
2018-04-16 15:45:00,45.28,45.29,45.25,45.29,64927.0,36.3203,36.3284,36.2963,36.3284,64927.0
2018-04-16 15:50:00,45.29,45.3,45.27,45.28,85966.0,36.3284,36.3364,36.3123,36.3203,85966.0
2018-04-16 15:55:00,45.28,45.3,45.25,45.28,264724.0,36.3203,36.3364,36.2963,36.3203,264724.0
2018-04-17 09:30:00,45.41,45.41,45.16,45.16,48016.0,36.4246,36.4246,36.2241,36.2241,48016.0
2018-04-17 09:35:00,45.18,45.29,45.15,45.29,19597.0,36.2401,36.3284,36.2161,36.3284,19597.0
2018-04-17 09:40:00,45.29,45.31,45.2,45.23,37411.0,36.3284,36.3444,36.2562,36.2802,37411.0
2018-04-17 09:45:00,45.23,45.3,45.22,45.28,26092.0,36.2802,36.3364,36.2722,36.3203,26092.0
2018-04-17 09:50:00,45.28,45.42,45.28,45.41,38907.0,36.3203,36.4326,36.3203,36.4246,38907.0
2018-04-17 09:55:00,45.41,45.42,45.36,45.41,20321.0,36.4246,36.4326,36.3845,36.4246,20321.0
2018-04-17 10:00:00,45.41,45.43,45.33,45.34,22806.0,36.4246,36.4407,36.3604,36.3685,22806.0
2018-04-17 10:05:00,45.33,45.43,45.33,45.42,46976.0,36.3604,36.4407,36.3604,36.4326,46976.0
2018-04-17 10:10:00,45.42,45.47,45.41,45.41,18210.0,36.4326,36.4727,36.4246,36.4246,18210.0
2018-04-17 10:15:00,45.4,45.49,45.4,45.49,50315.0,36.4166,36.4888,36.4166,36.4888,50315.0
2018-04-17 10:20:00,45.49,45.56,45.48,45.51,32139.0,36.4888,36.5449,36.4808,36.5048,32139.0
2018-04-17 10:25:00,45.51,45.54,45.44,45.45,15670.0,36.5048,36.5289,36.4487,36.4567,15670.0
2018-04-17 10:30:00,45.46,45.49,45.46,45.47,12071.0,36.4647,36.4888,36.4647,36.4727,12071.0
2018-04-17 10:35:00,45.47,45.54,45.46,45.53,18162.0,36.4727,36.5289,36.4647,36.5209,18162.0
2018-04-17 10:40:00,45.54,45.59,45.53,45.59,13888.0,36.5289,36.569,36.5209,36.569,13888.0
2018-04-17 10:45:00,45.6,45.62,45.55,45.58,14294.0,36.577,36.5931,36.5369,36.561,14294.0
2018-04-17 10:50:00,45.58,45.58,45.52,45.53,11400.0,36.561,36.561,36.5128,36.5209,11400.0
2018-04-17 10:55:00,45.54,45.59,45.5,45.59,12812.0,36.5289,36.569,36.4968,36.569,12812.0
2018-04-17 11:00:00,45.58,45.58,45.51,45.53,14572.0,36.561,36.561,36.5048,36.5209,14572.0
2018-04-17 11:05:00,45.53,45.53,45.5,45.51,12962.0,36.5209,36.5209,36.4968,36.5048,12962.0
2018-04-17 11:10:00,45.5,45.55,45.49,45.52,13535.0,36.4968,36.5369,36.4888,36.5128,13535.0
2018-04-17 11:15:00,45.52,45.57,45.52,45.57,12289.0,36.5128,36.553,36.5128,36.553,12289.0
2018-04-17 11:20:00,45.57,45.58,45.53,45.54,13824.0,36.553,36.561,36.5209,36.5289,13824.0
2018-04-17 11:25:00,45.54,45.62,45.53,45.62,24457.0,36.5289,36.5931,36.5209,36.5931,24457.0
2018-04-17 11:30:00,45.62,45.62,45.56,45.59,16236.0,36.5931,36.5931,36.5449,36.569,16236.0
2018-04-17 11:35:00,45.58,45.59,45.52,45.53,10622.0,36.561,36.569,36.5128,36.5209,10622.0
2018-04-17 11:40:00,45.53,45.54,45.51,45.52,27528.0,36.5209,36.5289,36.5048,36.5128,27528.0
2018-04-17 11:45:00,45.52,45.52,45.5,45.52,8560.0,36.5128,36.5128,36.4968,36.5128,8560.0
2018-04-17 11:50:00,45.52,45.52,45.47,45.5,117813.0,36.5128,36.5128,36.4727,36.4968,117813.0
2018-04-17 11:55:00,45.5,45.51,45.47,45.48,37651.0,36.4968,36.5048,36.4727,36.4808,37651.0
2018-04-17 12:00:00,45.48,45.49,45.42,45.48,22470.0,36.4808,36.4888,36.4326,36.4808,22470.0
2018-04-17 12:05:00,45.49,45.49,45.45,45.48,14557.0,36.4888,36.4888,36.4567,36.4808,14557.0
2018-04-17 12:10:00,45.48,45.49,45.47,45.48,15294.0,36.4808,36.4888,36.4727,36.4808,15294.0
2018-04-17 12:15:00,45.48,45.48,45.44,45.46,9910.0,36.4808,36.4808,36.4487,36.4647,9910.0
2018-04-17 12:20:00,45.47,45.47,45.42,45.44,15681.0,36.4727,36.4727,36.4326,36.4487,15681.0
2018-04-17 12:25:00,45.44,45.44,45.41,45.42,16984.0,36.4487,36.4487,36.4246,36.4326,16984.0
2018-04-17 12:30:00,45.43,45.48,45.42,45.47,11192.0,36.4407,36.4808,36.4326,36.4727,11192.0
2018-04-17 12:35:00,45.47,45.49,45.45,45.48,7982.0,36.4727,36.4888,36.4567,36.4808,7982.0
2018-04-17 12:40:00,45.49,45.49,45.45,45.48,14485.0,36.4888,36.4888,36.4567,36.4808,14485.0
2018-04-17 12:45:00,45.48,45.5,45.46,45.5,17101.0,36.4808,36.4968,36.4647,36.4968,17101.0
2018-04-17 12:50:00,45.5,45.51,45.48,45.5,13411.0,36.4968,36.5048,36.4808,36.4968,13411.0
2018-04-17 12:55:00,45.5,45.52,45.47,45.5,35363.0,36.4968,36.5128,36.4727,36.4968,35363.0
2018-04-17 13:00:00,45.51,45.52,45.49,45.51,9988.0,36.5048,36.5128,36.4888,36.5048,9988.0
2018-04-17 13:05:00,45.51,45.52,45.49,45.52,8833.0,36.5048,36.5128,36.4888,36.5128,8833.0
2018-04-17 13:10:00,45.52,45.54,45.51,45.52,15417.0,36.5128,36.5289,36.5048,36.5128,15417.0
2018-04-17 13:15:00,45.52,45.52,45.49,45.49,47070.0,36.5128,36.5128,36.4888,36.4888,47070.0
2018-04-17 13:20:00,45.5,45.55,45.49,45.53,19997.0,36.4968,36.5369,36.4888,36.5209,19997.0
2018-04-17 13:25:00,45.53,45.53,45.51,45.52,7093.0,36.5209,36.5209,36.5048,36.5128,7093.0
2018-04-17 13:30:00,45.53,45.54,45.5,45.51,12444.0,36.5209,36.5289,36.4968,36.5048,12444.0
2018-04-17 13:35:00,45.5,45.51,45.47,45.5,9794.0,36.4968,36.5048,36.4727,36.4968,9794.0
2018-04-17 13:40:00,45.5,45.52,45.49,45.51,9444.0,36.4968,36.5128,36.4888,36.5048,9444.0
2018-04-17 13:45:00,45.5,45.53,45.5,45.52,7229.0,36.4968,36.5209,36.4968,36.5128,7229.0
2018-04-17 13:50:00,45.52,45.54,45.5,45.53,10522.0,36.5128,36.5289,36.4968,36.5209,10522.0
2018-04-17 13:55:00,45.53,45.57,45.52,45.57,9635.0,36.5209,36.553,36.5128,36.553,9635.0
2018-04-17 14:00:00,45.57,45.61,45.56,45.61,12654.0,36.553,36.585,36.5449,36.585,12654.0
2018-04-17 14:05:00,45.61,45.63,45.58,45.59,19117.0,36.585,36.6011,36.561,36.569,19117.0
2018-04-17 14:10:00,45.59,45.59,45.55,45.59,17742.0,36.569,36.569,36.5369,36.569,17742.0
2018-04-17 14:15:00,45.59,45.6,45.58,45.59,12182.0,36.569,36.577,36.561,36.569,12182.0
2018-04-17 14:20:00,45.59,45.62,45.58,45.61,17789.0,36.569,36.5931,36.561,36.585,17789.0
2018-04-17 14:25:00,45.6,45.61,45.57,45.61,16285.0,36.577,36.585,36.553,36.585,16285.0
2018-04-17 14:30:00,45.61,45.63,45.6,45.62,16645.0,36.585,36.6011,36.577,36.5931,16645.0
2018-04-17 14:35:00,45.62,45.63,45.61,45.63,6000.0,36.5931,36.6011,36.585,36.6011,6000.0
2018-04-17 14:40:00,45.62,45.62,45.58,45.59,65365.0,36.5931,36.5931,36.561,36.569,65365.0
2018-04-17 14:45:00,45.58,45.6,45.57,45.57,12713.0,36.561,36.577,36.553,36.553,12713.0
2018-04-17 14:50:00,45.58,45.58,45.54,45.54,9507.0,36.561,36.561,36.5289,36.5289,9507.0
2018-04-17 14:55:00,45.54,45.57,45.54,45.56,14024.0,36.5289,36.553,36.5289,36.5449,14024.0
2018-04-17 15:00:00,45.55,45.62,45.54,45.59,84615.0,36.5369,36.5931,36.5289,36.569,84615.0
2018-04-17 15:05:00,45.59,45.62,45.58,45.59,93554.0,36.569,36.5931,36.561,36.569,93554.0
2018-04-17 15:10:00,45.6,45.63,45.6,45.61,44262.0,36.577,36.6011,36.577,36.585,44262.0
2018-04-17 15:15:00,45.62,45.63,45.6,45.62,28173.0,36.5931,36.6011,36.577,36.5931,28173.0
2018-04-17 15:20:00,45.63,45.73,45.62,45.73,30290.0,36.6011,36.6813,36.5931,36.6813,30290.0
2018-04-17 15:25:00,45.73,45.74,45.68,45.73,29989.0,36.6813,36.6893,36.6412,36.6813,29989.0
2018-04-17 15:30:00,45.73,45.75,45.72,45.73,23857.0,36.6813,36.6973,36.6733,36.6813,23857.0
2018-04-17 15:35:00,45.72,45.73,45.64,45.65,38822.0,36.6733,36.6813,36.6091,36.6171,38822.0
2018-04-17 15:40:00,45.66,45.66,45.6,45.65,51916.0,36.6251,36.6251,36.577,36.6171,51916.0
2018-04-17 15:45:00,45.64,45.67,45.64,45.67,34608.0,36.6091,36.6332,36.6091,36.6332,34608.0
2018-04-17 15:50:00,45.67,45.69,45.62,45.63,79512.0,36.6332,36.6492,36.5931,36.6011,79512.0
2018-04-17 15:55:00,45.62,45.63,45.58,45.6,129329.0,36.5931,36.6011,36.561,36.577,129329.0
2018-04-18 09:30:00,45.72,45.89,45.66,45.89,55029.0,36.6733,36.8096,36.6251,36.8096,55029.0
2018-04-18 09:35:00,45.9,45.9,45.79,45.82,22605.0,36.8177,36.8177,36.7294,36.7535,22605.0
2018-04-18 09:40:00,45.82,45.92,45.82,45.91,33813.0,36.7535,36.8337,36.7535,36.8257,33813.0
2018-04-18 09:45:00,45.93,45.97,45.9,45.94,27744.0,36.8417,36.8738,36.8177,36.8497,27744.0
2018-04-18 09:50:00,45.94,46.01,45.94,46.0,47640.0,36.8497,36.9059,36.8497,36.8979,47640.0
2018-04-18 09:55:00,46.0,46.0,45.92,45.93,23460.0,36.8979,36.8979,36.8337,36.8417,23460.0
2018-04-18 10:00:00,45.93,45.99,45.92,45.94,19667.0,36.8417,36.8898,36.8337,36.8497,19667.0
2018-04-18 10:05:00,45.94,45.94,45.85,45.87,27069.0,36.8497,36.8497,36.7776,36.7936,27069.0
2018-04-18 10:10:00,45.86,45.91,45.85,45.88,21819.0,36.7856,36.8257,36.7776,36.8016,21819.0
2018-04-18 10:15:00,45.87,45.88,45.79,45.85,28515.0,36.7936,36.8016,36.7294,36.7776,28515.0
2018-04-18 10:20:00,45.86,45.9,45.84,45.87,14824.0,36.7856,36.8177,36.7695,36.7936,14824.0
2018-04-18 10:25:00,45.88,45.91,45.87,45.88,12295.0,36.8016,36.8257,36.7936,36.8016,12295.0
2018-04-18 10:30:00,45.87,45.87,45.8,45.8,15578.0,36.7936,36.7936,36.7374,36.7374,15578.0
2018-04-18 10:35:00,45.81,45.86,45.8,45.83,15713.0,36.7455,36.7856,36.7374,36.7615,15713.0
2018-04-18 10:40:00,45.84,45.93,45.82,45.91,13916.0,36.7695,36.8417,36.7535,36.8257,13916.0
2018-04-18 10:45:00,45.91,45.91,45.87,45.9,11889.0,36.8257,36.8257,36.7936,36.8177,11889.0
2018-04-18 10:50:00,45.91,45.91,45.86,45.9,12029.0,36.8257,36.8257,36.7856,36.8177,12029.0
2018-04-18 10:55:00,45.9,45.95,45.89,45.94,19529.0,36.8177,36.8578,36.8096,36.8497,19529.0
2018-04-18 11:00:00,45.94,45.94,45.89,45.91,19893.0,36.8497,36.8497,36.8096,36.8257,19893.0
2018-04-18 11:05:00,45.91,45.93,45.86,45.87,8380.0,36.8257,36.8417,36.7856,36.7936,8380.0
2018-04-18 11:10:00,45.87,45.89,45.84,45.88,15359.0,36.7936,36.8096,36.7695,36.8016,15359.0
2018-04-18 11:15:00,45.89,45.91,45.87,45.89,11564.0,36.8096,36.8257,36.7936,36.8096,11564.0
2018-04-18 11:20:00,45.89,45.91,45.87,45.91,15397.0,36.8096,36.8257,36.7936,36.8257,15397.0
2018-04-18 11:25:00,45.92,45.92,45.86,45.88,11864.0,36.8337,36.8337,36.7856,36.8016,11864.0
2018-04-18 11:30:00,45.87,45.88,45.83,45.84,12810.0,36.7936,36.8016,36.7615,36.7695,12810.0
2018-04-18 11:35:00,45.84,45.87,45.82,45.87,11531.0,36.7695,36.7936,36.7535,36.7936,11531.0
2018-04-18 11:40:00,45.87,45.87,45.83,45.83,12850.0,36.7936,36.7936,36.7615,36.7615,12850.0
2018-04-18 11:45:00,45.83,45.86,45.8,45.82,12003.0,36.7615,36.7856,36.7374,36.7535,12003.0
2018-04-18 11:50:00,45.82,45.84,45.78,45.81,26853.0,36.7535,36.7695,36.7214,36.7455,26853.0
2018-04-18 11:55:00,45.8,45.83,45.79,45.8,11380.0,36.7374,36.7615,36.7294,36.7374,11380.0
2018-04-18 12:00:00,45.8,45.81,45.74,45.74,19910.0,36.7374,36.7455,36.6893,36.6893,19910.0
2018-04-18 12:05:00,45.74,45.79,45.74,45.78,7951.0,36.6893,36.7294,36.6893,36.7214,7951.0
2018-04-18 12:10:00,45.78,45.8,45.71,45.72,13936.0,36.7214,36.7374,36.6653,36.6733,13936.0
2018-04-18 12:15:00,45.73,45.75,45.71,45.75,9352.0,36.6813,36.6973,36.6653,36.6973,9352.0
2018-04-18 12:20:00,45.75,45.77,45.74,45.74,12393.0,36.6973,36.7134,36.6893,36.6893,12393.0
2018-04-18 12:25:00,45.73,45.76,45.71,45.76,11284.0,36.6813,36.7054,36.6653,36.7054,11284.0
2018-04-18 12:30:00,45.76,45.76,45.7,45.7,8352.0,36.7054,36.7054,36.6572,36.6572,8352.0
2018-04-18 12:35:00,45.71,45.73,45.68,45.73,9024.0,36.6653,36.6813,36.6412,36.6813,9024.0
2018-04-18 12:40:00,45.73,45.73,45.69,45.7,9968.0,36.6813,36.6813,36.6492,36.6572,9968.0
2018-04-18 12:45:00,45.69,45.7,45.65,45.66,7352.0,36.6492,36.6572,36.6171,36.6251,7352.0
2018-04-18 12:50:00,45.67,45.67,45.62,45.63,9646.0,36.6332,36.6332,36.5931,36.6011,9646.0
2018-04-18 12:55:00,45.62,45.63,45.59,45.59,12750.0,36.5931,36.6011,36.569,36.569,12750.0
2018-04-18 13:00:00,45.6,45.61,45.58,45.58,10010.0,36.577,36.585,36.561,36.561,10010.0
2018-04-18 13:05:00,45.58,45.59,45.55,45.58,17433.0,36.561,36.569,36.5369,36.561,17433.0
2018-04-18 13:10:00,45.58,45.6,45.55,45.58,22981.0,36.561,36.577,36.5369,36.561,22981.0
2018-04-18 13:15:00,45.58,45.61,45.57,45.61,11583.0,36.561,36.585,36.553,36.585,11583.0
2018-04-18 13:20:00,45.61,45.61,45.57,45.61,10046.0,36.585,36.585,36.553,36.585,10046.0
2018-04-18 13:25:00,45.61,45.61,45.56,45.57,10612.0,36.585,36.585,36.5449,36.553,10612.0
2018-04-18 13:30:00,45.57,45.58,45.49,45.51,19229.0,36.553,36.561,36.4888,36.5048,19229.0
2018-04-18 13:35:00,45.5,45.52,45.48,45.49,16788.0,36.4968,36.5128,36.4808,36.4888,16788.0
2018-04-18 13:40:00,45.5,45.51,45.48,45.5,14786.0,36.4968,36.5048,36.4808,36.4968,14786.0
2018-04-18 13:45:00,45.5,45.5,45.43,45.44,17425.0,36.4968,36.4968,36.4407,36.4487,17425.0
2018-04-18 13:50:00,45.44,45.47,45.43,45.46,12749.0,36.4487,36.4727,36.4407,36.4647,12749.0
2018-04-18 13:55:00,45.46,45.5,45.46,45.48,21364.0,36.4647,36.4968,36.4647,36.4808,21364.0
2018-04-18 14:00:00,45.48,45.51,45.47,45.5,13719.0,36.4808,36.5048,36.4727,36.4968,13719.0
2018-04-18 14:05:00,45.49,45.5,45.47,45.49,11507.0,36.4888,36.4968,36.4727,36.4888,11507.0
2018-04-18 14:10:00,45.49,45.49,45.45,45.48,12732.0,36.4888,36.4888,36.4567,36.4808,12732.0
2018-04-18 14:15:00,45.48,45.52,45.48,45.49,18244.0,36.4808,36.5128,36.4808,36.4888,18244.0
2018-04-18 14:20:00,45.48,45.52,45.48,45.51,23595.0,36.4808,36.5128,36.4808,36.5048,23595.0
2018-04-18 14:25:00,45.51,45.52,45.48,45.5,11749.0,36.5048,36.5128,36.4808,36.4968,11749.0
2018-04-18 14:30:00,45.49,45.51,45.48,45.48,14688.0,36.4888,36.5048,36.4808,36.4808,14688.0
2018-04-18 14:35:00,45.48,45.51,45.45,45.47,22648.0,36.4808,36.5048,36.4567,36.4727,22648.0
2018-04-18 14:40:00,45.48,45.48,45.45,45.45,22873.0,36.4808,36.4808,36.4567,36.4567,22873.0
2018-04-18 14:45:00,45.45,45.49,45.45,45.49,15806.0,36.4567,36.4888,36.4567,36.4888,15806.0
2018-04-18 14:50:00,45.49,45.51,45.48,45.51,7123.0,36.4888,36.5048,36.4808,36.5048,7123.0
2018-04-18 14:55:00,45.5,45.51,45.46,45.46,17805.0,36.4968,36.5048,36.4647,36.4647,17805.0
2018-04-18 15:00:00,45.46,45.47,45.41,45.45,13540.0,36.4647,36.4727,36.4246,36.4567,13540.0
2018-04-18 15:05:00,45.44,45.5,45.44,45.5,8904.0,36.4487,36.4968,36.4487,36.4968,8904.0
2018-04-18 15:10:00,45.5,45.52,45.46,45.47,19425.0,36.4968,36.5128,36.4647,36.4727,19425.0
2018-04-18 15:15:00,45.47,45.47,45.43,45.44,21999.0,36.4727,36.4727,36.4407,36.4487,21999.0
2018-04-18 15:20:00,45.44,45.45,45.41,45.42,28716.0,36.4487,36.4567,36.4246,36.4326,28716.0
2018-04-18 15:25:00,45.43,45.43,45.39,45.41,16721.0,36.4407,36.4407,36.4086,36.4246,16721.0
2018-04-18 15:30:00,45.41,45.43,45.39,45.39,18910.0,36.4246,36.4407,36.4086,36.4086,18910.0
2018-04-18 15:35:00,45.4,45.4,45.35,45.39,28448.0,36.4166,36.4166,36.3765,36.4086,28448.0
2018-04-18 15:40:00,45.38,45.4,45.37,45.37,32731.0,36.4006,36.4166,36.3925,36.3925,32731.0
2018-04-18 15:45:00,45.37,45.37,45.31,45.33,40342.0,36.3925,36.3925,36.3444,36.3604,40342.0
2018-04-18 15:50:00,45.33,45.34,45.29,45.34,60531.0,36.3604,36.3685,36.3284,36.3685,60531.0
2018-04-18 15:55:00,45.35,45.35,45.32,45.33,149003.0,36.3765,36.3765,36.3524,36.3604,149003.0
2018-04-19 09:30:00,45.15,45.24,45.07,45.2,45337.0,36.2161,36.2883,36.1519,36.2562,45337.0
2018-04-19 09:35:00,45.19,45.28,45.1,45.18,23793.0,36.2481,36.3203,36.176,36.2401,23793.0
2018-04-19 09:40:00,45.18,45.33,45.17,45.33,31238.0,36.2401,36.3604,36.2321,36.3604,31238.0
2018-04-19 09:45:00,45.33,45.35,45.29,45.34,23625.0,36.3604,36.3765,36.3284,36.3685,23625.0
2018-04-19 09:50:00,45.35,45.45,45.33,45.43,33143.0,36.3765,36.4567,36.3604,36.4407,33143.0
2018-04-19 09:55:00,45.43,45.45,45.32,45.36,59759.0,36.4407,36.4567,36.3524,36.3845,59759.0
2018-04-19 10:00:00,45.36,45.39,45.29,45.3,34181.0,36.3845,36.4086,36.3284,36.3364,34181.0
2018-04-19 10:05:00,45.3,45.34,45.27,45.34,29862.0,36.3364,36.3685,36.3123,36.3685,29862.0
2018-04-19 10:10:00,45.34,45.34,45.27,45.28,28078.0,36.3685,36.3685,36.3123,36.3203,28078.0
2018-04-19 10:15:00,45.28,45.3,45.24,45.26,41564.0,36.3203,36.3364,36.2883,36.3043,41564.0
2018-04-19 10:20:00,45.25,45.26,45.2,45.21,35776.0,36.2963,36.3043,36.2562,36.2642,35776.0
2018-04-19 10:25:00,45.2,45.23,45.16,45.22,45410.0,36.2562,36.2802,36.2241,36.2722,45410.0
2018-04-19 10:30:00,45.22,45.28,45.21,45.27,22202.0,36.2722,36.3203,36.2642,36.3123,22202.0
2018-04-19 10:35:00,45.26,45.31,45.24,45.3,21142.0,36.3043,36.3444,36.2883,36.3364,21142.0
2018-04-19 10:40:00,45.31,45.33,45.24,45.27,25235.0,36.3444,36.3604,36.2883,36.3123,25235.0
2018-04-19 10:45:00,45.27,45.27,45.21,45.21,31806.0,36.3123,36.3123,36.2642,36.2642,31806.0
2018-04-19 10:50:00,45.21,45.27,45.19,45.24,18018.0,36.2642,36.3123,36.2481,36.2883,18018.0
2018-04-19 10:55:00,45.23,45.26,45.22,45.23,25268.0,36.2802,36.3043,36.2722,36.2802,25268.0
2018-04-19 11:00:00,45.23,45.25,45.17,45.17,36135.0,36.2802,36.2963,36.2321,36.2321,36135.0
2018-04-19 11:05:00,45.16,45.17,45.14,45.14,17925.0,36.2241,36.2321,36.208,36.208,17925.0
2018-04-19 11:10:00,45.14,45.2,45.11,45.2,63274.0,36.208,36.2562,36.184,36.2562,63274.0
2018-04-19 11:15:00,45.2,45.22,45.18,45.21,15551.0,36.2562,36.2722,36.2401,36.2642,15551.0
2018-04-19 11:20:00,45.22,45.26,45.21,45.23,20518.0,36.2722,36.3043,36.2642,36.2802,20518.0
2018-04-19 11:25:00,45.23,45.25,45.21,45.24,18622.0,36.2802,36.2963,36.2642,36.2883,18622.0
2018-04-19 11:30:00,45.25,45.25,45.2,45.21,32718.0,36.2963,36.2963,36.2562,36.2642,32718.0
2018-04-19 11:35:00,45.21,45.23,45.2,45.22,18361.0,36.2642,36.2802,36.2562,36.2722,18361.0
2018-04-19 11:40:00,45.22,45.23,45.1,45.1,46720.0,36.2722,36.2802,36.176,36.176,46720.0
2018-04-19 11:45:00,45.11,45.15,45.06,45.15,79916.0,36.184,36.2161,36.1439,36.2161,79916.0
2018-04-19 11:50:00,45.13,45.13,44.96,44.98,28082.0,36.2,36.2,36.0637,36.0797,28082.0
2018-04-19 11:55:00,44.98,45.06,44.97,45.03,34965.0,36.0797,36.1439,36.0717,36.1198,34965.0
2018-04-19 12:00:00,45.03,45.08,45.0,45.04,14925.0,36.1198,36.1599,36.0957,36.1278,14925.0
2018-04-19 12:05:00,45.04,45.06,45.01,45.04,9227.0,36.1278,36.1439,36.1038,36.1278,9227.0
2018-04-19 12:10:00,45.04,45.13,45.04,45.12,24547.0,36.1278,36.2,36.1278,36.192,24547.0
2018-04-19 12:15:00,45.11,45.15,45.11,45.14,10248.0,36.184,36.2161,36.184,36.208,10248.0
2018-04-19 12:20:00,45.14,45.14,45.05,45.08,17509.0,36.208,36.208,36.1358,36.1599,17509.0
2018-04-19 12:25:00,45.08,45.11,45.05,45.06,11470.0,36.1599,36.184,36.1358,36.1439,11470.0
2018-04-19 12:30:00,45.06,45.07,45.04,45.05,8165.0,36.1439,36.1519,36.1278,36.1358,8165.0
2018-04-19 12:35:00,45.05,45.12,45.05,45.12,10007.0,36.1358,36.192,36.1358,36.192,10007.0
2018-04-19 12:40:00,45.1,45.13,45.1,45.13,15471.0,36.176,36.2,36.176,36.2,15471.0
2018-04-19 12:45:00,45.13,45.16,45.12,45.14,13720.0,36.2,36.2241,36.192,36.208,13720.0
2018-04-19 12:50:00,45.14,45.16,45.11,45.11,11119.0,36.208,36.2241,36.184,36.184,11119.0
2018-04-19 12:55:00,45.12,45.13,45.08,45.08,8882.0,36.192,36.2,36.1599,36.1599,8882.0
2018-04-19 13:00:00,45.08,45.1,45.06,45.06,13800.0,36.1599,36.176,36.1439,36.1439,13800.0
2018-04-19 13:05:00,45.07,45.09,45.04,45.04,17446.0,36.1519,36.1679,36.1278,36.1278,17446.0
2018-04-19 13:10:00,45.04,45.08,45.03,45.07,8804.0,36.1278,36.1599,36.1198,36.1519,8804.0
2018-04-19 13:15:00,45.08,45.1,45.07,45.08,16683.0,36.1599,36.176,36.1519,36.1599,16683.0
2018-04-19 13:20:00,45.08,45.12,45.08,45.12,24137.0,36.1599,36.192,36.1599,36.192,24137.0
2018-04-19 13:25:00,45.12,45.13,45.1,45.12,24495.0,36.192,36.2,36.176,36.192,24495.0
2018-04-19 13:30:00,45.13,45.17,45.12,45.16,11871.0,36.2,36.2321,36.192,36.2241,11871.0
2018-04-19 13:35:00,45.16,45.21,45.15,45.19,26731.0,36.2241,36.2642,36.2161,36.2481,26731.0
2018-04-19 13:40:00,45.2,45.23,45.2,45.21,8200.0,36.2562,36.2802,36.2562,36.2642,8200.0
2018-04-19 13:45:00,45.21,45.22,45.15,45.21,24179.0,36.2642,36.2722,36.2161,36.2642,24179.0
2018-04-19 13:50:00,45.21,45.24,45.21,45.23,7703.0,36.2642,36.2883,36.2642,36.2802,7703.0
2018-04-19 13:55:00,45.23,45.24,45.19,45.2,7845.0,36.2802,36.2883,36.2481,36.2562,7845.0
2018-04-19 14:00:00,45.19,45.21,45.16,45.16,23398.0,36.2481,36.2642,36.2241,36.2241,23398.0
2018-04-19 14:05:00,45.16,45.22,45.16,45.21,39601.0,36.2241,36.2722,36.2241,36.2642,39601.0
2018-04-19 14:10:00,45.22,45.23,45.19,45.22,11935.0,36.2722,36.2802,36.2481,36.2722,11935.0
2018-04-19 14:15:00,45.22,45.23,45.2,45.22,10484.0,36.2722,36.2802,36.2562,36.2722,10484.0
2018-04-19 14:20:00,45.23,45.24,45.2,45.21,11767.0,36.2802,36.2883,36.2562,36.2642,11767.0
2018-04-19 14:25:00,45.21,45.22,45.17,45.22,10825.0,36.2642,36.2722,36.2321,36.2722,10825.0
2018-04-19 14:30:00,45.21,45.25,45.2,45.2,8556.0,36.2642,36.2963,36.2562,36.2562,8556.0
2018-04-19 14:35:00,45.21,45.23,45.16,45.21,41937.0,36.2642,36.2802,36.2241,36.2642,41937.0
2018-04-19 14:40:00,45.21,45.23,45.18,45.19,24712.0,36.2642,36.2802,36.2401,36.2481,24712.0
2018-04-19 14:45:00,45.19,45.24,45.19,45.21,13686.0,36.2481,36.2883,36.2481,36.2642,13686.0
2018-04-19 14:50:00,45.21,45.21,45.17,45.17,11200.0,36.2642,36.2642,36.2321,36.2321,11200.0
2018-04-19 14:55:00,45.18,45.21,45.17,45.18,41424.0,36.2401,36.2642,36.2321,36.2401,41424.0
2018-04-19 15:00:00,45.18,45.21,45.15,45.19,22357.0,36.2401,36.2642,36.2161,36.2481,22357.0
2018-04-19 15:05:00,45.18,45.23,45.18,45.22,15394.0,36.2401,36.2802,36.2401,36.2722,15394.0
2018-04-19 15:10:00,45.21,45.22,45.18,45.21,16620.0,36.2642,36.2722,36.2401,36.2642,16620.0
2018-04-19 15:15:00,45.21,45.23,45.2,45.22,13860.0,36.2642,36.2802,36.2562,36.2722,13860.0
2018-04-19 15:20:00,45.21,45.25,45.21,45.22,18921.0,36.2642,36.2963,36.2642,36.2722,18921.0
2018-04-19 15:25:00,45.22,45.23,45.18,45.2,13784.0,36.2722,36.2802,36.2401,36.2562,13784.0
2018-04-19 15:30:00,45.19,45.24,45.17,45.23,46605.0,36.2481,36.2883,36.2321,36.2802,46605.0
2018-04-19 15:35:00,45.24,45.34,45.23,45.3,39079.0,36.2883,36.3685,36.2802,36.3364,39079.0
2018-04-19 15:40:00,45.3,45.34,45.29,45.31,33191.0,36.3364,36.3685,36.3284,36.3444,33191.0
2018-04-19 15:45:00,45.32,45.36,45.31,45.32,49513.0,36.3524,36.3845,36.3444,36.3524,49513.0
2018-04-19 15:50:00,45.32,45.38,45.32,45.35,64183.0,36.3524,36.4006,36.3524,36.3765,64183.0
2018-04-19 15:55:00,45.35,45.39,45.34,45.39,142064.0,36.3765,36.4086,36.3685,36.4086,142064.0
2018-04-20 09:30:00,45.49,45.56,45.38,45.4,236630.0,36.4888,36.5449,36.4006,36.4166,236630.0
2018-04-20 09:35:00,45.39,45.42,45.32,45.35,46241.0,36.4086,36.4326,36.3524,36.3765,46241.0
2018-04-20 09:40:00,45.36,45.41,45.3,45.36,28511.0,36.3845,36.4246,36.3364,36.3845,28511.0
2018-04-20 09:45:00,45.36,45.36,45.28,45.33,32242.0,36.3845,36.3845,36.3203,36.3604,32242.0
2018-04-20 09:50:00,45.33,45.38,45.31,45.36,22018.0,36.3604,36.4006,36.3444,36.3845,22018.0
2018-04-20 09:55:00,45.36,45.39,45.32,45.38,29149.0,36.3845,36.4086,36.3524,36.4006,29149.0
2018-04-20 10:00:00,45.38,45.44,45.36,45.43,21090.0,36.4006,36.4487,36.3845,36.4407,21090.0
2018-04-20 10:05:00,45.42,45.42,45.33,45.35,41816.0,36.4326,36.4326,36.3604,36.3765,41816.0
2018-04-20 10:10:00,45.35,45.35,45.29,45.35,42652.0,36.3765,36.3765,36.3284,36.3765,42652.0
2018-04-20 10:15:00,45.35,45.36,45.27,45.31,38878.0,36.3765,36.3845,36.3123,36.3444,38878.0
2018-04-20 10:20:00,45.3,45.34,45.27,45.3,30859.0,36.3364,36.3685,36.3123,36.3364,30859.0
2018-04-20 10:25:00,45.32,45.34,45.28,45.33,17655.0,36.3524,36.3685,36.3203,36.3604,17655.0
2018-04-20 10:30:00,45.33,45.34,45.25,45.26,17309.0,36.3604,36.3685,36.2963,36.3043,17309.0
2018-04-20 10:35:00,45.27,45.3,45.23,45.24,27118.0,36.3123,36.3364,36.2802,36.2883,27118.0
2018-04-20 10:40:00,45.24,45.26,45.2,45.26,16252.0,36.2883,36.3043,36.2562,36.3043,16252.0
2018-04-20 10:45:00,45.26,45.3,45.19,45.2,70198.0,36.3043,36.3364,36.2481,36.2562,70198.0
2018-04-20 10:50:00,45.2,45.25,45.15,45.17,14886.0,36.2562,36.2963,36.2161,36.2321,14886.0
2018-04-20 10:55:00,45.16,45.23,45.15,45.23,25609.0,36.2241,36.2802,36.2161,36.2802,25609.0
2018-04-20 11:00:00,45.23,45.26,45.15,45.15,115298.0,36.2802,36.3043,36.2161,36.2161,115298.0
2018-04-20 11:05:00,45.14,45.25,45.14,45.19,76310.0,36.208,36.2963,36.208,36.2481,76310.0
2018-04-20 11:10:00,45.19,45.23,45.15,45.22,24396.0,36.2481,36.2802,36.2161,36.2722,24396.0
2018-04-20 11:15:00,45.22,45.3,45.21,45.28,52199.0,36.2722,36.3364,36.2642,36.3203,52199.0
2018-04-20 11:20:00,45.29,45.3,45.23,45.24,12540.0,36.3284,36.3364,36.2802,36.2883,12540.0
2018-04-20 11:25:00,45.23,45.24,45.21,45.22,7268.0,36.2802,36.2883,36.2642,36.2722,7268.0
2018-04-20 11:30:00,45.23,45.27,45.23,45.27,17829.0,36.2802,36.3123,36.2802,36.3123,17829.0
2018-04-20 11:35:00,45.26,45.28,45.25,45.28,19748.0,36.3043,36.3203,36.2963,36.3203,19748.0
2018-04-20 11:40:00,45.29,45.29,45.23,45.24,13954.0,36.3284,36.3284,36.2802,36.2883,13954.0
2018-04-20 11:45:00,45.24,45.28,45.23,45.26,15712.0,36.2883,36.3203,36.2802,36.3043,15712.0
2018-04-20 11:50:00,45.26,45.26,45.24,45.25,14680.0,36.3043,36.3043,36.2883,36.2963,14680.0
2018-04-20 11:55:00,45.25,45.26,45.2,45.21,11473.0,36.2963,36.3043,36.2562,36.2642,11473.0
2018-04-20 12:00:00,45.21,45.23,45.2,45.21,30536.0,36.2642,36.2802,36.2562,36.2642,30536.0
2018-04-20 12:05:00,45.21,45.21,45.14,45.15,26344.0,36.2642,36.2642,36.208,36.2161,26344.0
2018-04-20 12:10:00,45.14,45.17,45.13,45.15,44680.0,36.208,36.2321,36.2,36.2161,44680.0
2018-04-20 12:15:00,45.15,45.19,45.12,45.17,47877.0,36.2161,36.2481,36.192,36.2321,47877.0
2018-04-20 12:20:00,45.17,45.19,45.12,45.16,188883.0,36.2321,36.2481,36.192,36.2241,188883.0
2018-04-20 12:25:00,45.16,45.2,45.15,45.16,21358.0,36.2241,36.2562,36.2161,36.2241,21358.0
2018-04-20 12:30:00,45.16,45.18,45.11,45.11,35630.0,36.2241,36.2401,36.184,36.184,35630.0
2018-04-20 12:35:00,45.12,45.14,45.08,45.09,39047.0,36.192,36.208,36.1599,36.1679,39047.0
2018-04-20 12:40:00,45.1,45.12,45.09,45.1,11967.0,36.176,36.192,36.1679,36.176,11967.0
2018-04-20 12:45:00,45.1,45.11,45.0,45.02,8420.0,36.176,36.184,36.0957,36.1118,8420.0
2018-04-20 12:50:00,45.02,45.05,45.02,45.05,5826.0,36.1118,36.1358,36.1118,36.1358,5826.0
2018-04-20 12:55:00,45.04,45.05,45.01,45.01,5330.0,36.1278,36.1358,36.1038,36.1038,5330.0
2018-04-20 13:00:00,45.01,45.02,44.99,44.99,12512.0,36.1038,36.1118,36.0877,36.0877,12512.0
2018-04-20 13:05:00,44.99,45.02,44.96,44.97,10564.0,36.0877,36.1118,36.0637,36.0717,10564.0
2018-04-20 13:10:00,44.96,45.03,44.96,45.01,20683.0,36.0637,36.1198,36.0637,36.1038,20683.0
2018-04-20 13:15:00,45.01,45.05,45.0,45.03,9243.0,36.1038,36.1358,36.0957,36.1198,9243.0
2018-04-20 13:20:00,45.03,45.07,45.02,45.05,11679.0,36.1198,36.1519,36.1118,36.1358,11679.0
2018-04-20 13:25:00,45.05,45.14,45.04,45.14,14747.0,36.1358,36.208,36.1278,36.208,14747.0
2018-04-20 13:30:00,45.15,45.15,45.11,45.11,17926.0,36.2161,36.2161,36.184,36.184,17926.0
2018-04-20 13:35:00,45.11,45.14,45.1,45.14,6453.0,36.184,36.208,36.176,36.208,6453.0
2018-04-20 13:40:00,45.14,45.16,45.14,45.16,8024.0,36.208,36.2241,36.208,36.2241,8024.0
2018-04-20 13:45:00,45.16,45.18,45.15,45.16,20631.0,36.2241,36.2401,36.2161,36.2241,20631.0
2018-04-20 13:50:00,45.17,45.18,45.16,45.18,8132.0,36.2321,36.2401,36.2241,36.2401,8132.0
2018-04-20 13:55:00,45.18,45.19,45.16,45.16,10266.0,36.2401,36.2481,36.2241,36.2241,10266.0
2018-04-20 14:00:00,45.16,45.17,45.14,45.14,9013.0,36.2241,36.2321,36.208,36.208,9013.0
2018-04-20 14:05:00,45.14,45.18,45.14,45.18,10905.0,36.208,36.2401,36.208,36.2401,10905.0
2018-04-20 14:10:00,45.19,45.19,45.12,45.13,6403.0,36.2481,36.2481,36.192,36.2,6403.0
2018-04-20 14:15:00,45.13,45.13,45.1,45.11,3200.0,36.2,36.2,36.176,36.184,3200.0
2018-04-20 14:20:00,45.11,45.14,45.1,45.14,11401.0,36.184,36.208,36.176,36.208,11401.0
2018-04-20 14:25:00,45.14,45.16,45.13,45.16,9064.0,36.208,36.2241,36.2,36.2241,9064.0
2018-04-20 14:30:00,45.15,45.16,45.13,45.13,9996.0,36.2161,36.2241,36.2,36.2,9996.0
2018-04-20 14:35:00,45.14,45.18,45.1,45.12,11794.0,36.208,36.2401,36.176,36.192,11794.0
2018-04-20 14:40:00,45.13,45.16,45.12,45.16,5832.0,36.2,36.2241,36.192,36.2241,5832.0
2018-04-20 14:45:00,45.16,45.17,45.11,45.13,9134.0,36.2241,36.2321,36.184,36.2,9134.0
2018-04-20 14:50:00,45.13,45.14,45.11,45.13,9314.0,36.2,36.208,36.184,36.2,9314.0
2018-04-20 14:55:00,45.14,45.16,45.12,45.13,9840.0,36.208,36.2241,36.192,36.2,9840.0
2018-04-20 15:00:00,45.14,45.14,45.08,45.08,17244.0,36.208,36.208,36.1599,36.1599,17244.0
2018-04-20 15:05:00,45.08,45.08,45.0,45.0,16861.0,36.1599,36.1599,36.0957,36.0957,16861.0
2018-04-20 15:10:00,44.99,45.05,44.99,45.02,45992.0,36.0877,36.1358,36.0877,36.1118,45992.0
2018-04-20 15:15:00,45.01,45.04,45.01,45.02,13344.0,36.1038,36.1278,36.1038,36.1118,13344.0
2018-04-20 15:20:00,45.01,45.04,45.0,45.04,20800.0,36.1038,36.1278,36.0957,36.1278,20800.0
2018-04-20 15:25:00,45.05,45.05,44.99,45.01,23896.0,36.1358,36.1358,36.0877,36.1038,23896.0
2018-04-20 15:30:00,45.01,45.02,44.98,45.0,41654.0,36.1038,36.1118,36.0797,36.0957,41654.0
2018-04-20 15:35:00,45.0,45.05,44.99,45.05,37359.0,36.0957,36.1358,36.0877,36.1358,37359.0
2018-04-20 15:40:00,45.05,45.09,45.04,45.05,48386.0,36.1358,36.1679,36.1278,36.1358,48386.0
2018-04-20 15:45:00,45.05,45.08,45.03,45.08,62950.0,36.1358,36.1599,36.1198,36.1599,62950.0
2018-04-20 15:50:00,45.08,45.09,45.03,45.08,78910.0,36.1599,36.1679,36.1198,36.1599,78910.0
2018-04-20 15:55:00,45.08,45.12,45.07,45.12,100514.0,36.1599,36.192,36.1519,36.192,100514.0
2018-04-23 09:30:00,45.25,45.29,45.12,45.18,31428.0,36.2963,36.3284,36.192,36.2401,31428.0
2018-04-23 09:35:00,45.2,45.26,45.16,45.26,15021.0,36.2562,36.3043,36.2241,36.3043,15021.0
2018-04-23 09:40:00,45.25,45.33,45.23,45.31,22005.0,36.2963,36.3604,36.2802,36.3444,22005.0
2018-04-23 09:45:00,45.29,45.35,45.26,45.32,33474.0,36.3284,36.3765,36.3043,36.3524,33474.0
2018-04-23 09:50:00,45.32,45.45,45.32,45.43,46402.0,36.3524,36.4567,36.3524,36.4407,46402.0
2018-04-23 09:55:00,45.42,45.49,45.4,45.49,12931.0,36.4326,36.4888,36.4166,36.4888,12931.0
2018-04-23 10:00:00,45.5,45.57,45.49,45.5,75370.0,36.4968,36.553,36.4888,36.4968,75370.0
2018-04-23 10:05:00,45.51,45.51,45.46,45.48,11749.0,36.5048,36.5048,36.4647,36.4808,11749.0
2018-04-23 10:10:00,45.49,45.5,45.43,45.45,13363.0,36.4888,36.4968,36.4407,36.4567,13363.0
2018-04-23 10:15:00,45.45,45.47,45.41,45.43,15232.0,36.4567,36.4727,36.4246,36.4407,15232.0
2018-04-23 10:20:00,45.43,45.46,45.41,45.43,12269.0,36.4407,36.4647,36.4246,36.4407,12269.0
2018-04-23 10:25:00,45.43,45.47,45.38,45.43,16483.0,36.4407,36.4727,36.4006,36.4407,16483.0
2018-04-23 10:30:00,45.42,45.42,45.33,45.39,14188.0,36.4326,36.4326,36.3604,36.4086,14188.0
2018-04-23 10:35:00,45.39,45.4,45.32,45.33,13905.0,36.4086,36.4166,36.3524,36.3604,13905.0
2018-04-23 10:40:00,45.33,45.41,45.33,45.39,19163.0,36.3604,36.4246,36.3604,36.4086,19163.0
2018-04-23 10:45:00,45.39,45.42,45.35,45.36,10843.0,36.4086,36.4326,36.3765,36.3845,10843.0
2018-04-23 10:50:00,45.35,45.37,45.29,45.32,18654.0,36.3765,36.3925,36.3284,36.3524,18654.0
2018-04-23 10:55:00,45.3,45.34,45.3,45.3,13403.0,36.3364,36.3685,36.3364,36.3364,13403.0
2018-04-23 11:00:00,45.3,45.3,45.26,45.27,6809.0,36.3364,36.3364,36.3043,36.3123,6809.0
2018-04-23 11:05:00,45.27,45.28,45.22,45.24,11214.0,36.3123,36.3203,36.2722,36.2883,11214.0
2018-04-23 11:10:00,45.25,45.3,45.24,45.27,17736.0,36.2963,36.3364,36.2883,36.3123,17736.0
2018-04-23 11:15:00,45.26,45.26,45.2,45.21,30394.0,36.3043,36.3043,36.2562,36.2642,30394.0
2018-04-23 11:20:00,45.21,45.24,45.2,45.23,15871.0,36.2642,36.2883,36.2562,36.2802,15871.0
2018-04-23 11:25:00,45.23,45.23,45.2,45.21,22666.0,36.2802,36.2802,36.2562,36.2642,22666.0
2018-04-23 11:30:00,45.22,45.31,45.21,45.3,12817.0,36.2722,36.3444,36.2642,36.3364,12817.0
2018-04-23 11:35:00,45.31,45.31,45.26,45.28,23161.0,36.3444,36.3444,36.3043,36.3203,23161.0
2018-04-23 11:40:00,45.29,45.31,45.29,45.3,9784.0,36.3284,36.3444,36.3284,36.3364,9784.0
2018-04-23 11:45:00,45.3,45.32,45.28,45.29,9826.0,36.3364,36.3524,36.3203,36.3284,9826.0
2018-04-23 11:50:00,45.28,45.3,45.26,45.27,17066.0,36.3203,36.3364,36.3043,36.3123,17066.0
2018-04-23 11:55:00,45.27,45.28,45.21,45.26,13963.0,36.3123,36.3203,36.2642,36.3043,13963.0
2018-04-23 12:00:00,45.25,45.27,45.25,45.26,27396.0,36.2963,36.3123,36.2963,36.3043,27396.0
2018-04-23 12:05:00,45.27,45.28,45.26,45.26,8405.0,36.3123,36.3203,36.3043,36.3043,8405.0
2018-04-23 12:10:00,45.26,45.26,45.21,45.21,13172.0,36.3043,36.3043,36.2642,36.2642,13172.0
2018-04-23 12:15:00,45.22,45.22,45.17,45.18,57644.0,36.2722,36.2722,36.2321,36.2401,57644.0
2018-04-23 12:20:00,45.2,45.2,45.17,45.2,12583.0,36.2562,36.2562,36.2321,36.2562,12583.0
2018-04-23 12:25:00,45.21,45.22,45.19,45.19,16685.0,36.2642,36.2722,36.2481,36.2481,16685.0
2018-04-23 12:30:00,45.2,45.22,45.19,45.21,9376.0,36.2562,36.2722,36.2481,36.2642,9376.0
2018-04-23 12:35:00,45.21,45.21,45.19,45.2,18262.0,36.2642,36.2642,36.2481,36.2562,18262.0
2018-04-23 12:40:00,45.21,45.21,45.18,45.2,17607.0,36.2642,36.2642,36.2401,36.2562,17607.0
2018-04-23 12:45:00,45.21,45.23,45.19,45.2,12983.0,36.2642,36.2802,36.2481,36.2562,12983.0
2018-04-23 12:50:00,45.2,45.21,45.17,45.19,10398.0,36.2562,36.2642,36.2321,36.2481,10398.0
2018-04-23 12:55:00,45.18,45.24,45.18,45.23,13756.0,36.2401,36.2883,36.2401,36.2802,13756.0
2018-04-23 13:00:00,45.23,45.25,45.21,45.23,86211.0,36.2802,36.2963,36.2642,36.2802,86211.0
2018-04-23 13:05:00,45.23,45.27,45.22,45.26,7285.0,36.2802,36.3123,36.2722,36.3043,7285.0
2018-04-23 13:10:00,45.26,45.26,45.24,45.26,5817.0,36.3043,36.3043,36.2883,36.3043,5817.0
2018-04-23 13:15:00,45.25,45.25,45.2,45.22,5914.0,36.2963,36.2963,36.2562,36.2722,5914.0
2018-04-23 13:20:00,45.22,45.23,45.2,45.21,29519.0,36.2722,36.2802,36.2562,36.2642,29519.0
2018-04-23 13:25:00,45.21,45.26,45.21,45.26,14430.0,36.2642,36.3043,36.2642,36.3043,14430.0
2018-04-23 13:30:00,45.26,45.26,45.23,45.25,20858.0,36.3043,36.3043,36.2802,36.2963,20858.0
2018-04-23 13:35:00,45.24,45.29,45.24,45.29,23589.0,36.2883,36.3284,36.2883,36.3284,23589.0
2018-04-23 13:40:00,45.28,45.29,45.26,45.29,16058.0,36.3203,36.3284,36.3043,36.3284,16058.0
2018-04-23 13:45:00,45.29,45.3,45.26,45.27,12864.0,36.3284,36.3364,36.3043,36.3123,12864.0
2018-04-23 13:50:00,45.26,45.29,45.26,45.28,10083.0,36.3043,36.3284,36.3043,36.3203,10083.0
2018-04-23 13:55:00,45.29,45.29,45.28,45.29,7250.0,36.3284,36.3284,36.3203,36.3284,7250.0
2018-04-23 14:00:00,45.29,45.32,45.28,45.31,40787.0,36.3284,36.3524,36.3203,36.3444,40787.0
2018-04-23 14:05:00,45.31,45.31,45.25,45.27,19061.0,36.3444,36.3444,36.2963,36.3123,19061.0
2018-04-23 14:10:00,45.27,45.28,45.24,45.27,10684.0,36.3123,36.3203,36.2883,36.3123,10684.0
2018-04-23 14:15:00,45.25,45.28,45.25,45.26,14972.0,36.2963,36.3203,36.2963,36.3043,14972.0
2018-04-23 14:20:00,45.25,45.28,45.24,45.24,19928.0,36.2963,36.3203,36.2883,36.2883,19928.0
2018-04-23 14:25:00,45.25,45.27,45.24,45.27,22251.0,36.2963,36.3123,36.2883,36.3123,22251.0
2018-04-23 14:30:00,45.26,45.28,45.24,45.24,26543.0,36.3043,36.3203,36.2883,36.2883,26543.0
2018-04-23 14:35:00,45.25,45.29,45.24,45.29,22627.0,36.2963,36.3284,36.2883,36.3284,22627.0
2018-04-23 14:40:00,45.29,45.29,45.24,45.25,20137.0,36.3284,36.3284,36.2883,36.2963,20137.0
2018-04-23 14:45:00,45.25,45.26,45.23,45.26,11735.0,36.2963,36.3043,36.2802,36.3043,11735.0
2018-04-23 14:50:00,45.26,45.27,45.23,45.23,50340.0,36.3043,36.3123,36.2802,36.2802,50340.0
2018-04-23 14:55:00,45.23,45.26,45.23,45.26,21613.0,36.2802,36.3043,36.2802,36.3043,21613.0
2018-04-23 15:00:00,45.26,45.32,45.26,45.3,38118.0,36.3043,36.3524,36.3043,36.3364,38118.0
2018-04-23 15:05:00,45.31,45.32,45.27,45.27,17059.0,36.3444,36.3524,36.3123,36.3123,17059.0
2018-04-23 15:10:00,45.27,45.28,45.23,45.26,22021.0,36.3123,36.3203,36.2802,36.3043,22021.0
2018-04-23 15:15:00,45.26,45.27,45.25,45.27,9153.0,36.3043,36.3123,36.2963,36.3123,9153.0
2018-04-23 15:20:00,45.27,45.29,45.26,45.28,27053.0,36.3123,36.3284,36.3043,36.3203,27053.0
2018-04-23 15:25:00,45.27,45.3,45.27,45.29,39488.0,36.3123,36.3364,36.3123,36.3284,39488.0
2018-04-23 15:30:00,45.28,45.3,45.26,45.27,33158.0,36.3203,36.3364,36.3043,36.3123,33158.0
2018-04-23 15:35:00,45.27,45.27,45.24,45.26,41009.0,36.3123,36.3123,36.2883,36.3043,41009.0
2018-04-23 15:40:00,45.26,45.3,45.25,45.3,38348.0,36.3043,36.3364,36.2963,36.3364,38348.0
2018-04-23 15:45:00,45.3,45.32,45.29,45.32,97455.0,36.3364,36.3524,36.3284,36.3524,97455.0
2018-04-23 15:50:00,45.31,45.33,45.29,45.31,68835.0,36.3444,36.3604,36.3284,36.3444,68835.0
2018-04-23 15:55:00,45.31,45.31,45.28,45.3,149462.0,36.3444,36.3444,36.3203,36.3364,149462.0
2018-04-24 09:30:00,45.39,45.52,45.31,45.52,44771.0,36.4086,36.5128,36.3444,36.5128,44771.0
2018-04-24 09:35:00,45.53,45.55,45.45,45.52,124216.0,36.5209,36.5369,36.4567,36.5128,124216.0
2018-04-24 09:40:00,45.53,45.54,45.44,45.45,65789.0,36.5209,36.5289,36.4487,36.4567,65789.0
2018-04-24 09:45:00,45.44,45.47,45.41,45.42,30264.0,36.4487,36.4727,36.4246,36.4326,30264.0
2018-04-24 09:50:00,45.41,45.41,45.29,45.32,51458.0,36.4246,36.4246,36.3284,36.3524,51458.0
2018-04-24 09:55:00,45.31,45.33,45.28,45.33,58051.0,36.3444,36.3604,36.3203,36.3604,58051.0
2018-04-24 10:00:00,45.33,45.37,45.28,45.37,30388.0,36.3604,36.3925,36.3203,36.3925,30388.0
2018-04-24 10:05:00,45.38,45.4,45.34,45.4,20703.0,36.4006,36.4166,36.3685,36.4166,20703.0
2018-04-24 10:10:00,45.4,45.41,45.32,45.33,31825.0,36.4166,36.4246,36.3524,36.3604,31825.0
2018-04-24 10:15:00,45.33,45.41,45.31,45.37,23380.0,36.3604,36.4246,36.3444,36.3925,23380.0
2018-04-24 10:20:00,45.36,45.43,45.34,45.41,55531.0,36.3845,36.4407,36.3685,36.4246,55531.0
2018-04-24 10:25:00,45.4,45.45,45.4,45.43,9325.0,36.4166,36.4567,36.4166,36.4407,9325.0
2018-04-24 10:30:00,45.44,45.53,45.42,45.53,27824.0,36.4487,36.5209,36.4326,36.5209,27824.0
2018-04-24 10:35:00,45.53,45.55,45.45,45.54,297478.0,36.5209,36.5369,36.4567,36.5289,297478.0
2018-04-24 10:40:00,45.54,45.58,45.52,45.53,596380.0,36.5289,36.561,36.5128,36.5209,596380.0
2018-04-24 10:45:00,45.53,45.65,45.52,45.62,36402.0,36.5209,36.6171,36.5128,36.5931,36402.0
2018-04-24 10:50:00,45.62,45.67,45.61,45.61,24273.0,36.5931,36.6332,36.585,36.585,24273.0
2018-04-24 10:55:00,45.62,45.71,45.6,45.67,41070.0,36.5931,36.6653,36.577,36.6332,41070.0
2018-04-24 11:00:00,45.67,45.75,45.65,45.75,16398.0,36.6332,36.6973,36.6171,36.6973,16398.0
2018-04-24 11:05:00,45.75,45.77,45.73,45.73,15980.0,36.6973,36.7134,36.6813,36.6813,15980.0
2018-04-24 11:10:00,45.73,45.79,45.72,45.75,20380.0,36.6813,36.7294,36.6733,36.6973,20380.0
2018-04-24 11:15:00,45.75,45.9,45.75,45.9,34785.0,36.6973,36.8177,36.6973,36.8177,34785.0
2018-04-24 11:20:00,45.91,45.97,45.89,45.9,23990.0,36.8257,36.8738,36.8096,36.8177,23990.0
2018-04-24 11:25:00,45.91,45.91,45.84,45.9,23019.0,36.8257,36.8257,36.7695,36.8177,23019.0
2018-04-24 11:30:00,45.91,45.91,45.79,45.83,17988.0,36.8257,36.8257,36.7294,36.7615,17988.0
2018-04-24 11:35:00,45.83,45.84,45.78,45.78,13687.0,36.7615,36.7695,36.7214,36.7214,13687.0
2018-04-24 11:40:00,45.78,45.82,45.75,45.78,16217.0,36.7214,36.7535,36.6973,36.7214,16217.0
2018-04-24 11:45:00,45.78,45.79,45.69,45.72,16871.0,36.7214,36.7294,36.6492,36.6733,16871.0
2018-04-24 11:50:00,45.72,45.73,45.68,45.73,13270.0,36.6733,36.6813,36.6412,36.6813,13270.0
2018-04-24 11:55:00,45.72,45.72,45.64,45.66,15520.0,36.6733,36.6733,36.6091,36.6251,15520.0
2018-04-24 12:00:00,45.66,45.69,45.65,45.69,11705.0,36.6251,36.6492,36.6171,36.6492,11705.0
2018-04-24 12:05:00,45.69,45.69,45.62,45.68,65016.0,36.6492,36.6492,36.5931,36.6412,65016.0
2018-04-24 12:10:00,45.68,45.72,45.67,45.68,21894.0,36.6412,36.6733,36.6332,36.6412,21894.0
2018-04-24 12:15:00,45.68,45.7,45.66,45.66,29153.0,36.6412,36.6572,36.6251,36.6251,29153.0
2018-04-24 12:20:00,45.67,45.76,45.67,45.75,38139.0,36.6332,36.7054,36.6332,36.6973,38139.0
2018-04-24 12:25:00,45.76,45.84,45.76,45.83,11794.0,36.7054,36.7695,36.7054,36.7615,11794.0
2018-04-24 12:30:00,45.84,45.9,45.83,45.89,14555.0,36.7695,36.8177,36.7615,36.8096,14555.0
2018-04-24 12:35:00,45.89,45.89,45.83,45.83,13056.0,36.8096,36.8096,36.7615,36.7615,13056.0
2018-04-24 12:40:00,45.83,45.91,45.82,45.91,33077.0,36.7615,36.8257,36.7535,36.8257,33077.0
2018-04-24 12:45:00,45.91,46.01,45.9,46.0,169497.0,36.8257,36.9059,36.8177,36.8979,169497.0
2018-04-24 12:50:00,45.99,46.05,45.99,46.02,39017.0,36.8898,36.938,36.8898,36.9139,39017.0
2018-04-24 12:55:00,46.02,46.02,45.99,46.02,23109.0,36.9139,36.9139,36.8898,36.9139,23109.0
2018-04-24 13:00:00,46.02,46.02,45.97,46.0,13718.0,36.9139,36.9139,36.8738,36.8979,13718.0
2018-04-24 13:05:00,46.0,46.0,45.91,45.91,43592.0,36.8979,36.8979,36.8257,36.8257,43592.0
2018-04-24 13:10:00,45.91,45.92,45.87,45.89,15078.0,36.8257,36.8337,36.7936,36.8096,15078.0
2018-04-24 13:15:00,45.9,45.93,45.88,45.92,15596.0,36.8177,36.8417,36.8016,36.8337,15596.0
2018-04-24 13:20:00,45.92,45.92,45.88,45.89,11508.0,36.8337,36.8337,36.8016,36.8096,11508.0
2018-04-24 13:25:00,45.89,45.91,45.85,45.89,62928.0,36.8096,36.8257,36.7776,36.8096,62928.0
2018-04-24 13:30:00,45.89,45.89,45.82,45.84,46139.0,36.8096,36.8096,36.7535,36.7695,46139.0
2018-04-24 13:35:00,45.84,45.86,45.81,45.85,68596.0,36.7695,36.7856,36.7455,36.7776,68596.0
2018-04-24 13:40:00,45.85,45.85,45.8,45.8,23695.0,36.7776,36.7776,36.7374,36.7374,23695.0
2018-04-24 13:45:00,45.81,45.86,45.81,45.86,21937.0,36.7455,36.7856,36.7455,36.7856,21937.0
2018-04-24 13:50:00,45.86,45.86,45.77,45.8,19288.0,36.7856,36.7856,36.7134,36.7374,19288.0
2018-04-24 13:55:00,45.8,45.83,45.79,45.83,15780.0,36.7374,36.7615,36.7294,36.7615,15780.0
2018-04-24 14:00:00,45.83,45.84,45.8,45.83,21501.0,36.7615,36.7695,36.7374,36.7615,21501.0
2018-04-24 14:05:00,45.83,45.86,45.82,45.86,18363.0,36.7615,36.7856,36.7535,36.7856,18363.0
2018-04-24 14:10:00,45.86,45.86,45.82,45.85,31833.0,36.7856,36.7856,36.7535,36.7776,31833.0
2018-04-24 14:15:00,45.86,45.87,45.82,45.83,20394.0,36.7856,36.7936,36.7535,36.7615,20394.0
2018-04-24 14:20:00,45.82,45.83,45.73,45.73,39829.0,36.7535,36.7615,36.6813,36.6813,39829.0
2018-04-24 14:25:00,45.73,45.95,45.72,45.86,48199.0,36.6813,36.8578,36.6733,36.7856,48199.0
2018-04-24 14:30:00,45.85,45.88,45.69,45.71,43190.0,36.7776,36.8016,36.6492,36.6653,43190.0
2018-04-24 14:35:00,45.71,45.71,45.57,45.57,41090.0,36.6653,36.6653,36.553,36.553,41090.0
2018-04-24 14:40:00,45.57,45.65,45.56,45.64,86376.0,36.553,36.6171,36.5449,36.6091,86376.0
2018-04-24 14:45:00,45.64,45.65,45.6,45.63,21487.0,36.6091,36.6171,36.577,36.6011,21487.0
2018-04-24 14:50:00,45.63,45.66,45.6,45.63,22363.0,36.6011,36.6251,36.577,36.6011,22363.0
2018-04-24 14:55:00,45.63,45.69,45.62,45.64,19183.0,36.6011,36.6492,36.5931,36.6091,19183.0
2018-04-24 15:00:00,45.64,45.66,45.61,45.62,17644.0,36.6091,36.6251,36.585,36.5931,17644.0
2018-04-24 15:05:00,45.63,45.66,45.61,45.65,20451.0,36.6011,36.6251,36.585,36.6171,20451.0
2018-04-24 15:10:00,45.65,45.66,45.59,45.63,28576.0,36.6171,36.6251,36.569,36.6011,28576.0
2018-04-24 15:15:00,45.63,45.65,45.56,45.57,29212.0,36.6011,36.6171,36.5449,36.553,29212.0
2018-04-24 15:20:00,45.56,45.68,45.56,45.65,35831.0,36.5449,36.6412,36.5449,36.6171,35831.0
2018-04-24 15:25:00,45.65,45.67,45.63,45.64,23310.0,36.6171,36.6332,36.6011,36.6091,23310.0
2018-04-24 15:30:00,45.64,45.64,45.54,45.54,31501.0,36.6091,36.6091,36.5289,36.5289,31501.0
2018-04-24 15:35:00,45.55,45.58,45.53,45.57,40983.0,36.5369,36.561,36.5209,36.553,40983.0
2018-04-24 15:40:00,45.57,45.58,45.5,45.53,54135.0,36.553,36.561,36.4968,36.5209,54135.0
2018-04-24 15:45:00,45.53,45.67,45.52,45.64,57514.0,36.5209,36.6332,36.5128,36.6091,57514.0
2018-04-24 15:50:00,45.64,45.7,45.58,45.7,124481.0,36.6091,36.6572,36.561,36.6572,124481.0
2018-04-24 15:55:00,45.69,45.7,45.67,45.68,151874.0,36.6492,36.6572,36.6332,36.6412,151874.0
2018-04-25 09:30:00,45.63,45.65,45.48,45.52,43663.0,36.6011,36.6171,36.4808,36.5128,43663.0
2018-04-25 09:35:00,45.54,45.62,45.53,45.6,20722.0,36.5289,36.5931,36.5209,36.577,20722.0
2018-04-25 09:40:00,45.6,45.68,45.56,45.67,41518.0,36.577,36.6412,36.5449,36.6332,41518.0
2018-04-25 09:45:00,45.68,45.69,45.58,45.59,27335.0,36.6412,36.6492,36.561,36.569,27335.0
2018-04-25 09:50:00,45.59,45.73,45.59,45.72,13164.0,36.569,36.6813,36.569,36.6733,13164.0
2018-04-25 09:55:00,45.72,45.92,45.72,45.92,27115.0,36.6733,36.8337,36.6733,36.8337,27115.0
2018-04-25 10:00:00,45.93,46.07,45.93,46.0,80703.0,36.8417,36.954,36.8417,36.8979,80703.0
2018-04-25 10:05:00,45.99,46.01,45.96,45.99,41839.0,36.8898,36.9059,36.8658,36.8898,41839.0
2018-04-25 10:10:00,45.99,46.08,45.96,46.02,87102.0,36.8898,36.962,36.8658,36.9139,87102.0
2018-04-25 10:15:00,46.02,46.03,45.86,45.9,33367.0,36.9139,36.9219,36.7856,36.8177,33367.0
2018-04-25 10:20:00,45.9,45.9,45.85,45.88,13893.0,36.8177,36.8177,36.7776,36.8016,13893.0
2018-04-25 10:25:00,45.88,45.88,45.75,45.76,21742.0,36.8016,36.8016,36.6973,36.7054,21742.0
2018-04-25 10:30:00,45.77,45.84,45.72,45.72,46248.0,36.7134,36.7695,36.6733,36.6733,46248.0
2018-04-25 10:35:00,45.69,45.71,45.57,45.57,23123.0,36.6492,36.6653,36.553,36.553,23123.0
2018-04-25 10:40:00,45.58,45.67,45.57,45.66,51224.0,36.561,36.6332,36.553,36.6251,51224.0
2018-04-25 10:45:00,45.67,45.68,45.54,45.54,52702.0,36.6332,36.6412,36.5289,36.5289,52702.0
2018-04-25 10:50:00,45.55,45.62,45.55,45.62,14240.0,36.5369,36.5931,36.5369,36.5931,14240.0
2018-04-25 10:55:00,45.62,45.65,45.58,45.59,12391.0,36.5931,36.6171,36.561,36.569,12391.0
2018-04-25 11:00:00,45.59,45.61,45.49,45.54,16282.0,36.569,36.585,36.4888,36.5289,16282.0
2018-04-25 11:05:00,45.55,45.55,45.47,45.51,17064.0,36.5369,36.5369,36.4727,36.5048,17064.0
2018-04-25 11:10:00,45.5,45.55,45.49,45.52,15083.0,36.4968,36.5369,36.4888,36.5128,15083.0
2018-04-25 11:15:00,45.52,45.53,45.48,45.52,15084.0,36.5128,36.5209,36.4808,36.5128,15084.0
2018-04-25 11:20:00,45.53,45.53,45.4,45.42,25115.0,36.5209,36.5209,36.4166,36.4326,25115.0
2018-04-25 11:25:00,45.42,45.45,45.39,45.42,43184.0,36.4326,36.4567,36.4086,36.4326,43184.0
2018-04-25 11:30:00,45.43,45.48,45.41,45.41,27828.0,36.4407,36.4808,36.4246,36.4246,27828.0
2018-04-25 11:35:00,45.41,45.51,45.41,45.5,15431.0,36.4246,36.5048,36.4246,36.4968,15431.0
2018-04-25 11:40:00,45.5,45.61,45.5,45.57,19145.0,36.4968,36.585,36.4968,36.553,19145.0
2018-04-25 11:45:00,45.58,45.58,45.54,45.55,17927.0,36.561,36.561,36.5289,36.5369,17927.0
2018-04-25 11:50:00,45.55,45.6,45.55,45.59,44673.0,36.5369,36.577,36.5369,36.569,44673.0
2018-04-25 11:55:00,45.6,45.65,45.59,45.63,19840.0,36.577,36.6171,36.569,36.6011,19840.0
2018-04-25 12:00:00,45.63,45.68,45.61,45.68,13539.0,36.6011,36.6412,36.585,36.6412,13539.0
2018-04-25 12:05:00,45.68,45.73,45.67,45.7,18741.0,36.6412,36.6813,36.6332,36.6572,18741.0
2018-04-25 12:10:00,45.7,45.75,45.7,45.71,18066.0,36.6572,36.6973,36.6572,36.6653,18066.0
2018-04-25 12:15:00,45.71,45.74,45.67,45.68,16788.0,36.6653,36.6893,36.6332,36.6412,16788.0
2018-04-25 12:20:00,45.68,45.73,45.67,45.71,19289.0,36.6412,36.6813,36.6332,36.6653,19289.0
2018-04-25 12:25:00,45.71,45.73,45.69,45.71,13342.0,36.6653,36.6813,36.6492,36.6653,13342.0
2018-04-25 12:30:00,45.71,45.72,45.66,45.68,26522.0,36.6653,36.6733,36.6251,36.6412,26522.0
2018-04-25 12:35:00,45.67,45.67,45.64,45.67,11944.0,36.6332,36.6332,36.6091,36.6332,11944.0
2018-04-25 12:40:00,45.68,45.73,45.67,45.73,18713.0,36.6412,36.6813,36.6332,36.6813,18713.0
2018-04-25 12:45:00,45.73,45.74,45.65,45.7,19685.0,36.6813,36.6893,36.6171,36.6572,19685.0
2018-04-25 12:50:00,45.7,45.7,45.63,45.65,28878.0,36.6572,36.6572,36.6011,36.6171,28878.0
2018-04-25 12:55:00,45.66,45.68,45.64,45.66,27395.0,36.6251,36.6412,36.6091,36.6251,27395.0
2018-04-25 13:00:00,45.67,45.68,45.63,45.65,16363.0,36.6332,36.6412,36.6011,36.6171,16363.0
2018-04-25 13:05:00,45.65,45.65,45.61,45.64,65104.0,36.6171,36.6171,36.585,36.6091,65104.0
2018-04-25 13:10:00,45.64,45.68,45.63,45.66,33401.0,36.6091,36.6412,36.6011,36.6251,33401.0
2018-04-25 13:15:00,45.66,45.68,45.63,45.65,27016.0,36.6251,36.6412,36.6011,36.6171,27016.0
2018-04-25 13:20:00,45.65,45.65,45.59,45.61,13113.0,36.6171,36.6171,36.569,36.585,13113.0
2018-04-25 13:25:00,45.62,45.63,45.58,45.59,10948.0,36.5931,36.6011,36.561,36.569,10948.0
2018-04-25 13:30:00,45.6,45.63,45.58,45.6,45329.0,36.577,36.6011,36.561,36.577,45329.0
2018-04-25 13:35:00,45.59,45.62,45.58,45.61,14256.0,36.569,36.5931,36.561,36.585,14256.0
2018-04-25 13:40:00,45.61,45.62,45.57,45.58,17299.0,36.585,36.5931,36.553,36.561,17299.0
2018-04-25 13:45:00,45.57,45.58,45.52,45.52,14062.0,36.553,36.561,36.5128,36.5128,14062.0
2018-04-25 13:50:00,45.53,45.57,45.52,45.55,13745.0,36.5209,36.553,36.5128,36.5369,13745.0
2018-04-25 13:55:00,45.55,45.6,45.54,45.57,13257.0,36.5369,36.577,36.5289,36.553,13257.0
2018-04-25 14:00:00,45.58,45.59,45.55,45.58,16833.0,36.561,36.569,36.5369,36.561,16833.0
2018-04-25 14:05:00,45.58,45.62,45.58,45.59,17499.0,36.561,36.5931,36.561,36.569,17499.0
2018-04-25 14:10:00,45.59,45.62,45.59,45.59,24184.0,36.569,36.5931,36.569,36.569,24184.0
2018-04-25 14:15:00,45.59,45.63,45.58,45.63,35066.0,36.569,36.6011,36.561,36.6011,35066.0
2018-04-25 14:20:00,45.63,45.66,45.61,45.63,24125.0,36.6011,36.6251,36.585,36.6011,24125.0
2018-04-25 14:25:00,45.62,45.66,45.62,45.65,26306.0,36.5931,36.6251,36.5931,36.6171,26306.0
2018-04-25 14:30:00,45.64,45.69,45.64,45.66,40864.0,36.6091,36.6492,36.6091,36.6251,40864.0
2018-04-25 14:35:00,45.67,45.67,45.62,45.67,35307.0,36.6332,36.6332,36.5931,36.6332,35307.0
2018-04-25 14:40:00,45.68,45.71,45.65,45.65,145891.0,36.6412,36.6653,36.6171,36.6171,145891.0
2018-04-25 14:45:00,45.64,45.69,45.64,45.69,30907.0,36.6091,36.6492,36.6091,36.6492,30907.0
2018-04-25 14:50:00,45.68,45.69,45.63,45.64,14609.0,36.6412,36.6492,36.6011,36.6091,14609.0
2018-04-25 14:55:00,45.64,45.66,45.61,45.61,34739.0,36.6091,36.6251,36.585,36.585,34739.0
2018-04-25 15:00:00,45.61,45.68,45.58,45.68,72448.0,36.585,36.6412,36.561,36.6412,72448.0
2018-04-25 15:05:00,45.68,45.68,45.61,45.65,32784.0,36.6412,36.6412,36.585,36.6171,32784.0
2018-04-25 15:10:00,45.66,45.67,45.61,45.63,25804.0,36.6251,36.6332,36.585,36.6011,25804.0
2018-04-25 15:15:00,45.63,45.65,45.63,45.65,73359.0,36.6011,36.6171,36.6011,36.6171,73359.0
2018-04-25 15:20:00,45.64,45.68,45.64,45.68,22117.0,36.6091,36.6412,36.6091,36.6412,22117.0
2018-04-25 15:25:00,45.68,45.74,45.68,45.73,58059.0,36.6412,36.6893,36.6412,36.6813,58059.0
2018-04-25 15:30:00,45.73,45.78,45.73,45.77,87976.0,36.6813,36.7214,36.6813,36.7134,87976.0
2018-04-25 15:35:00,45.77,45.77,45.73,45.75,48294.0,36.7134,36.7134,36.6813,36.6973,48294.0
2018-04-25 15:40:00,45.75,45.79,45.74,45.77,73438.0,36.6973,36.7294,36.6893,36.7134,73438.0
2018-04-25 15:45:00,45.77,45.77,45.74,45.76,101705.0,36.7134,36.7134,36.6893,36.7054,101705.0
2018-04-25 15:50:00,45.76,45.79,45.71,45.71,103888.0,36.7054,36.7294,36.6653,36.6653,103888.0
2018-04-25 15:55:00,45.71,45.78,45.69,45.77,172308.0,36.6653,36.7214,36.6492,36.7134,172308.0
2018-04-26 09:30:00,45.67,45.85,45.54,45.56,30462.0,36.6332,36.7776,36.5289,36.5449,30462.0
2018-04-26 09:35:00,45.56,46.03,45.56,45.85,20759.0,36.5449,36.9219,36.5449,36.7776,20759.0
2018-04-26 09:40:00,45.85,46.09,45.7,45.96,33445.0,36.7776,36.9701,36.6572,36.8658,33445.0
2018-04-26 09:45:00,45.97,46.02,45.92,45.99,51931.0,36.8738,36.9139,36.8337,36.8898,51931.0
2018-04-26 09:50:00,45.99,46.05,45.9,45.99,35194.0,36.8898,36.938,36.8177,36.8898,35194.0
2018-04-26 09:55:00,45.99,46.05,45.93,45.97,16486.0,36.8898,36.938,36.8417,36.8738,16486.0
2018-04-26 10:00:00,45.97,46.01,45.95,46.0,22116.0,36.8738,36.9059,36.8578,36.8979,22116.0
2018-04-26 10:05:00,45.99,46.01,45.97,45.99,22678.0,36.8898,36.9059,36.8738,36.8898,22678.0
2018-04-26 10:10:00,45.99,46.0,45.96,46.0,16395.0,36.8898,36.8979,36.8658,36.8979,16395.0
2018-04-26 10:15:00,45.98,46.0,45.94,45.94,17510.0,36.8818,36.8979,36.8497,36.8497,17510.0
2018-04-26 10:20:00,45.95,46.07,45.93,46.06,31529.0,36.8578,36.954,36.8417,36.946,31529.0
2018-04-26 10:25:00,46.07,46.09,46.02,46.05,23058.0,36.954,36.9701,36.9139,36.938,23058.0
2018-04-26 10:30:00,46.04,46.06,46.03,46.03,11099.0,36.93,36.946,36.9219,36.9219,11099.0
2018-04-26 10:35:00,46.04,46.06,46.02,46.03,14466.0,36.93,36.946,36.9139,36.9219,14466.0
2018-04-26 10:40:00,46.03,46.12,46.03,46.1,28736.0,36.9219,36.9941,36.9219,36.9781,28736.0
2018-04-26 10:45:00,46.1,46.1,46.05,46.09,23639.0,36.9781,36.9781,36.938,36.9701,23639.0
2018-04-26 10:50:00,46.1,46.11,46.05,46.1,23737.0,36.9781,36.9861,36.938,36.9781,23737.0
2018-04-26 10:55:00,46.1,46.22,46.1,46.21,16814.0,36.9781,37.0743,36.9781,37.0663,16814.0
2018-04-26 11:00:00,46.23,46.26,46.18,46.26,20252.0,37.0824,37.1064,37.0423,37.1064,20252.0
2018-04-26 11:05:00,46.26,46.27,46.19,46.21,21736.0,37.1064,37.1144,37.0503,37.0663,21736.0
2018-04-26 11:10:00,46.21,46.22,46.12,46.19,23623.0,37.0663,37.0743,36.9941,37.0503,23623.0
2018-04-26 11:15:00,46.19,46.2,46.13,46.16,15118.0,37.0503,37.0583,37.0021,37.0262,15118.0
2018-04-26 11:20:00,46.16,46.17,46.12,46.14,20813.0,37.0262,37.0342,36.9941,37.0102,20813.0
2018-04-26 11:25:00,46.14,46.14,46.07,46.09,23843.0,37.0102,37.0102,36.954,36.9701,23843.0
2018-04-26 11:30:00,46.09,46.09,46.02,46.05,22314.0,36.9701,36.9701,36.9139,36.938,22314.0
2018-04-26 11:35:00,46.05,46.12,46.04,46.1,26269.0,36.938,36.9941,36.93,36.9781,26269.0
2018-04-26 11:40:00,46.09,46.16,46.08,46.11,38940.0,36.9701,37.0262,36.962,36.9861,38940.0
2018-04-26 11:45:00,46.11,46.18,46.1,46.16,31394.0,36.9861,37.0423,36.9781,37.0262,31394.0
2018-04-26 11:50:00,46.17,46.23,46.17,46.23,40108.0,37.0342,37.0824,37.0342,37.0824,40108.0
2018-04-26 11:55:00,46.23,46.4,46.21,46.32,47796.0,37.0824,37.2187,37.0663,37.1546,47796.0
2018-04-26 12:00:00,46.31,46.33,46.27,46.28,13381.0,37.1465,37.1626,37.1144,37.1225,13381.0
2018-04-26 12:05:00,46.28,46.29,46.22,46.24,19635.0,37.1225,37.1305,37.0743,37.0904,19635.0
2018-04-26 12:10:00,46.23,46.27,46.23,46.26,15093.0,37.0824,37.1144,37.0824,37.1064,15093.0
2018-04-26 12:15:00,46.26,46.3,46.26,46.26,18064.0,37.1064,37.1385,37.1064,37.1064,18064.0
2018-04-26 12:20:00,46.27,46.31,46.27,46.29,18113.0,37.1144,37.1465,37.1144,37.1305,18113.0
2018-04-26 12:25:00,46.29,46.29,46.26,46.28,9645.0,37.1305,37.1305,37.1064,37.1225,9645.0
2018-04-26 12:30:00,46.29,46.31,46.28,46.29,20471.0,37.1305,37.1465,37.1225,37.1305,20471.0
2018-04-26 12:35:00,46.3,46.3,46.26,46.27,11670.0,37.1385,37.1385,37.1064,37.1144,11670.0
2018-04-26 12:40:00,46.26,46.33,46.26,46.32,17099.0,37.1064,37.1626,37.1064,37.1546,17099.0
2018-04-26 12:45:00,46.32,46.33,46.25,46.26,17731.0,37.1546,37.1626,37.0984,37.1064,17731.0
2018-04-26 12:50:00,46.27,46.28,46.21,46.23,14475.0,37.1144,37.1225,37.0663,37.0824,14475.0
2018-04-26 12:55:00,46.23,46.28,46.23,46.27,8758.0,37.0824,37.1225,37.0824,37.1144,8758.0
2018-04-26 13:00:00,46.27,46.33,46.26,46.32,9386.0,37.1144,37.1626,37.1064,37.1546,9386.0
2018-04-26 13:05:00,46.33,46.37,46.31,46.37,13587.0,37.1626,37.1947,37.1465,37.1947,13587.0
2018-04-26 13:10:00,46.37,46.45,46.35,46.45,13839.0,37.1947,37.2588,37.1786,37.2588,13839.0
2018-04-26 13:15:00,46.44,46.45,46.4,46.4,21338.0,37.2508,37.2588,37.2187,37.2187,21338.0
2018-04-26 13:20:00,46.39,46.4,46.35,46.38,24872.0,37.2107,37.2187,37.1786,37.2027,24872.0
2018-04-26 13:25:00,46.37,46.37,46.35,46.36,19315.0,37.1947,37.1947,37.1786,37.1866,19315.0
2018-04-26 13:30:00,46.37,46.37,46.31,46.34,26590.0,37.1947,37.1947,37.1465,37.1706,26590.0
2018-04-26 13:35:00,46.34,46.39,46.32,46.39,31689.0,37.1706,37.2107,37.1546,37.2107,31689.0
2018-04-26 13:40:00,46.39,46.4,46.35,46.4,13963.0,37.2107,37.2187,37.1786,37.2187,13963.0
2018-04-26 13:45:00,46.4,46.4,46.35,46.35,6388.0,37.2187,37.2187,37.1786,37.1786,6388.0
2018-04-26 13:50:00,46.36,46.4,46.35,46.4,46004.0,37.1866,37.2187,37.1786,37.2187,46004.0
2018-04-26 13:55:00,46.4,46.48,46.4,46.43,34188.0,37.2187,37.2829,37.2187,37.2428,34188.0
2018-04-26 14:00:00,46.43,46.47,46.42,46.47,12244.0,37.2428,37.2749,37.2348,37.2749,12244.0
2018-04-26 14:05:00,46.47,46.52,46.47,46.52,56965.0,37.2749,37.315,37.2749,37.315,56965.0
2018-04-26 14:10:00,46.51,46.55,46.48,46.55,19822.0,37.307,37.339,37.2829,37.339,19822.0
2018-04-26 14:15:00,46.54,46.56,46.48,46.56,25218.0,37.331,37.3471,37.2829,37.3471,25218.0
2018-04-26 14:20:00,46.55,46.56,46.52,46.53,9731.0,37.339,37.3471,37.315,37.323,9731.0
2018-04-26 14:25:00,46.53,46.64,46.52,46.63,33526.0,37.323,37.4112,37.315,37.4032,33526.0
2018-04-26 14:30:00,46.62,46.62,46.53,46.55,24728.0,37.3952,37.3952,37.323,37.339,24728.0
2018-04-26 14:35:00,46.55,46.56,46.51,46.54,26398.0,37.339,37.3471,37.307,37.331,26398.0
2018-04-26 14:40:00,46.54,46.55,46.52,46.53,23585.0,37.331,37.339,37.315,37.323,23585.0
2018-04-26 14:45:00,46.52,46.54,46.47,46.48,22567.0,37.315,37.331,37.2749,37.2829,22567.0
2018-04-26 14:50:00,46.47,46.5,46.43,46.5,28069.0,37.2749,37.2989,37.2428,37.2989,28069.0
2018-04-26 14:55:00,46.5,46.5,46.43,46.47,24983.0,37.2989,37.2989,37.2428,37.2749,24983.0
2018-04-26 15:00:00,46.47,46.5,46.45,46.47,40976.0,37.2749,37.2989,37.2588,37.2749,40976.0
2018-04-26 15:05:00,46.47,46.48,46.44,46.47,37165.0,37.2749,37.2829,37.2508,37.2749,37165.0
2018-04-26 15:10:00,46.47,46.51,46.45,46.46,26445.0,37.2749,37.307,37.2588,37.2668,26445.0
2018-04-26 15:15:00,46.46,46.49,46.45,46.45,27331.0,37.2668,37.2909,37.2588,37.2588,27331.0
2018-04-26 15:20:00,46.45,46.46,46.36,46.36,30026.0,37.2588,37.2668,37.1866,37.1866,30026.0
2018-04-26 15:25:00,46.36,46.4,46.34,46.37,37913.0,37.1866,37.2187,37.1706,37.1947,37913.0
2018-04-26 15:30:00,46.37,46.43,46.36,46.43,27068.0,37.1947,37.2428,37.1866,37.2428,27068.0
2018-04-26 15:35:00,46.43,46.47,46.42,46.44,34243.0,37.2428,37.2749,37.2348,37.2508,34243.0
2018-04-26 15:40:00,46.44,46.44,46.4,46.42,49857.0,37.2508,37.2508,37.2187,37.2348,49857.0
2018-04-26 15:45:00,46.42,46.43,46.36,46.39,72282.0,37.2348,37.2428,37.1866,37.2107,72282.0
2018-04-26 15:50:00,46.4,46.52,46.39,46.51,118785.0,37.2187,37.315,37.2107,37.307,118785.0
2018-04-26 15:55:00,46.51,46.55,46.47,46.48,157012.0,37.307,37.339,37.2749,37.2829,157012.0
2018-04-27 09:30:00,46.34,46.52,46.33,46.49,39247.0,37.1706,37.315,37.1626,37.2909,39247.0
2018-04-27 09:35:00,46.48,46.58,46.42,46.57,26782.0,37.2829,37.3631,37.2348,37.3551,26782.0
2018-04-27 09:40:00,46.56,46.74,46.56,46.73,26380.0,37.3471,37.4914,37.3471,37.4834,26380.0
2018-04-27 09:45:00,46.74,46.82,46.64,46.66,22394.0,37.4914,37.5556,37.4112,37.4273,22394.0
2018-04-27 09:50:00,46.66,46.76,46.64,46.69,17046.0,37.4273,37.5075,37.4112,37.4513,17046.0
2018-04-27 09:55:00,46.68,46.69,46.62,46.67,22265.0,37.4433,37.4513,37.3952,37.4353,22265.0
2018-04-27 10:00:00,46.67,46.71,46.64,46.66,33896.0,37.4353,37.4674,37.4112,37.4273,33896.0
2018-04-27 10:05:00,46.65,46.68,46.6,46.66,18058.0,37.4193,37.4433,37.3791,37.4273,18058.0
2018-04-27 10:10:00,46.66,46.75,46.64,46.73,41437.0,37.4273,37.4995,37.4112,37.4834,41437.0
2018-04-27 10:15:00,46.75,46.76,46.7,46.75,42023.0,37.4995,37.5075,37.4594,37.4995,42023.0
2018-04-27 10:20:00,46.76,46.85,46.76,46.82,32030.0,37.5075,37.5797,37.5075,37.5556,32030.0
2018-04-27 10:25:00,46.83,46.93,46.82,46.91,23709.0,37.5636,37.6438,37.5556,37.6278,23709.0
2018-04-27 10:30:00,46.92,46.99,46.92,46.99,26455.0,37.6358,37.692,37.6358,37.692,26455.0
2018-04-27 10:35:00,46.99,47.01,46.94,46.95,45947.0,37.692,37.708,37.6519,37.6599,45947.0
2018-04-27 10:40:00,46.95,46.95,46.87,46.87,12837.0,37.6599,37.6599,37.5957,37.5957,12837.0
2018-04-27 10:45:00,46.87,46.97,46.87,46.96,20726.0,37.5957,37.6759,37.5957,37.6679,20726.0
2018-04-27 10:50:00,46.96,47.11,46.96,47.1,45388.0,37.6679,37.7882,37.6679,37.7802,45388.0
2018-04-27 10:55:00,47.1,47.17,47.09,47.17,36861.0,37.7802,37.8364,37.7722,37.8364,36861.0
2018-04-27 11:00:00,47.18,47.19,47.15,47.19,29985.0,37.8444,37.8524,37.8203,37.8524,29985.0
2018-04-27 11:05:00,47.19,47.23,47.19,47.21,30140.0,37.8524,37.8845,37.8524,37.8684,30140.0
2018-04-27 11:10:00,47.22,47.24,47.14,47.19,31631.0,37.8765,37.8925,37.8123,37.8524,31631.0
2018-04-27 11:15:00,47.19,47.19,47.11,47.15,21411.0,37.8524,37.8524,37.7882,37.8203,21411.0
2018-04-27 11:20:00,47.15,47.2,47.14,47.16,30843.0,37.8203,37.8604,37.8123,37.8283,30843.0
2018-04-27 11:25:00,47.16,47.16,47.11,47.13,25679.0,37.8283,37.8283,37.7882,37.8043,25679.0
2018-04-27 11:30:00,47.14,47.15,47.12,47.13,16984.0,37.8123,37.8203,37.7963,37.8043,16984.0
2018-04-27 11:35:00,47.12,47.15,47.11,47.15,21270.0,37.7963,37.8203,37.7882,37.8203,21270.0
2018-04-27 11:40:00,47.15,47.2,47.14,47.19,41313.0,37.8203,37.8604,37.8123,37.8524,41313.0
2018-04-27 11:45:00,47.2,47.26,47.18,47.24,34053.0,37.8604,37.9086,37.8444,37.8925,34053.0
2018-04-27 11:50:00,47.25,47.26,47.2,47.22,30607.0,37.9005,37.9086,37.8604,37.8765,30607.0
2018-04-27 11:55:00,47.23,47.25,47.19,47.21,29546.0,37.8845,37.9005,37.8524,37.8684,29546.0
2018-04-27 12:00:00,47.22,47.22,47.17,47.2,27485.0,37.8765,37.8765,37.8364,37.8604,27485.0
2018-04-27 12:05:00,47.2,47.26,47.2,47.24,35870.0,37.8604,37.9086,37.8604,37.8925,35870.0
2018-04-27 12:10:00,47.25,47.28,47.24,47.25,34555.0,37.9005,37.9246,37.8925,37.9005,34555.0
2018-04-27 12:15:00,47.26,47.28,47.24,47.28,38411.0,37.9086,37.9246,37.8925,37.9246,38411.0
2018-04-27 12:20:00,47.28,47.34,47.27,47.32,76787.0,37.9246,37.9727,37.9166,37.9567,76787.0
2018-04-27 12:25:00,47.32,47.32,47.28,47.28,60215.0,37.9567,37.9567,37.9246,37.9246,60215.0
2018-04-27 12:30:00,47.27,47.3,47.23,47.29,48559.0,37.9166,37.9406,37.8845,37.9326,48559.0
2018-04-27 12:35:00,47.3,47.34,47.28,47.29,23358.0,37.9406,37.9727,37.9246,37.9326,23358.0
2018-04-27 12:40:00,47.29,47.3,47.23,47.25,15784.0,37.9326,37.9406,37.8845,37.9005,15784.0
2018-04-27 12:45:00,47.25,47.33,47.24,47.33,25632.0,37.9005,37.9647,37.8925,37.9647,25632.0
2018-04-27 12:50:00,47.33,47.36,47.31,47.34,26272.0,37.9647,37.9888,37.9487,37.9727,26272.0
2018-04-27 12:55:00,47.34,47.38,47.34,47.35,9976.0,37.9727,38.0048,37.9727,37.9807,9976.0
2018-04-27 13:00:00,47.34,47.35,47.26,47.27,40333.0,37.9727,37.9807,37.9086,37.9166,40333.0
2018-04-27 13:05:00,47.27,47.33,47.25,47.32,17144.0,37.9166,37.9647,37.9005,37.9567,17144.0
2018-04-27 13:10:00,47.32,47.32,47.27,47.32,15204.0,37.9567,37.9567,37.9166,37.9567,15204.0
2018-04-27 13:15:00,47.32,47.34,47.3,47.32,55520.0,37.9567,37.9727,37.9406,37.9567,55520.0
2018-04-27 13:20:00,47.32,47.33,47.29,47.3,11930.0,37.9567,37.9647,37.9326,37.9406,11930.0
2018-04-27 13:25:00,47.3,47.31,47.29,47.31,12833.0,37.9406,37.9487,37.9326,37.9487,12833.0
2018-04-27 13:30:00,47.3,47.3,47.26,47.28,18805.0,37.9406,37.9406,37.9086,37.9246,18805.0
2018-04-27 13:35:00,47.27,47.27,47.2,47.2,11705.0,37.9166,37.9166,37.8604,37.8604,11705.0
2018-04-27 13:40:00,47.2,47.25,47.14,47.24,37577.0,37.8604,37.9005,37.8123,37.8925,37577.0
2018-04-27 13:45:00,47.24,47.24,47.2,47.21,21355.0,37.8925,37.8925,37.8604,37.8684,21355.0
2018-04-27 13:50:00,47.21,47.21,47.17,47.19,9399.0,37.8684,37.8684,37.8364,37.8524,9399.0
2018-04-27 13:55:00,47.19,47.22,47.16,47.22,9845.0,37.8524,37.8765,37.8283,37.8765,9845.0
2018-04-27 14:00:00,47.23,47.26,47.17,47.19,38804.0,37.8845,37.9086,37.8364,37.8524,38804.0
2018-04-27 14:05:00,47.18,47.19,47.16,47.18,34758.0,37.8444,37.8524,37.8283,37.8444,34758.0
2018-04-27 14:10:00,47.19,47.19,47.1,47.1,14378.0,37.8524,37.8524,37.7802,37.7802,14378.0
2018-04-27 14:15:00,47.1,47.11,47.09,47.11,27024.0,37.7802,37.7882,37.7722,37.7882,27024.0
2018-04-27 14:20:00,47.11,47.11,47.09,47.1,14301.0,37.7882,37.7882,37.7722,37.7802,14301.0
2018-04-27 14:25:00,47.11,47.12,47.06,47.07,24168.0,37.7882,37.7963,37.7481,37.7561,24168.0
2018-04-27 14:30:00,47.06,47.09,47.05,47.05,48295.0,37.7481,37.7722,37.7401,37.7401,48295.0
2018-04-27 14:35:00,47.06,47.06,47.02,47.02,9588.0,37.7481,37.7481,37.716,37.716,9588.0
2018-04-27 14:40:00,47.02,47.02,46.98,47.01,30963.0,37.716,37.716,37.684,37.708,30963.0
2018-04-27 14:45:00,47.01,47.05,47.0,47.02,20876.0,37.708,37.7401,37.7,37.716,20876.0
2018-04-27 14:50:00,47.03,47.08,47.02,47.03,23708.0,37.7241,37.7642,37.716,37.7241,23708.0
2018-04-27 14:55:00,47.03,47.07,47.03,47.06,16499.0,37.7241,37.7561,37.7241,37.7481,16499.0
2018-04-27 15:00:00,47.06,47.07,47.03,47.06,24028.0,37.7481,37.7561,37.7241,37.7481,24028.0
2018-04-27 15:05:00,47.05,47.09,47.05,47.05,16480.0,37.7401,37.7722,37.7401,37.7401,16480.0
2018-04-27 15:10:00,47.06,47.14,47.06,47.13,34897.0,37.7481,37.8123,37.7481,37.8043,34897.0
2018-04-27 15:15:00,47.12,47.12,47.05,47.05,19323.0,37.7963,37.7963,37.7401,37.7401,19323.0
2018-04-27 15:20:00,47.05,47.11,47.04,47.1,23188.0,37.7401,37.7882,37.7321,37.7802,23188.0
2018-04-27 15:25:00,47.1,47.14,47.08,47.14,70717.0,37.7802,37.8123,37.7642,37.8123,70717.0
2018-04-27 15:30:00,47.14,47.15,47.08,47.08,32016.0,37.8123,37.8203,37.7642,37.7642,32016.0
2018-04-27 15:35:00,47.09,47.11,47.07,47.07,52257.0,37.7722,37.7882,37.7561,37.7561,52257.0
2018-04-27 15:40:00,47.08,47.12,47.04,47.04,76003.0,37.7642,37.7963,37.7321,37.7321,76003.0
2018-04-27 15:45:00,47.04,47.09,47.03,47.08,43356.0,37.7321,37.7722,37.7241,37.7642,43356.0
2018-04-27 15:50:00,47.09,47.11,47.04,47.07,111846.0,37.7722,37.7882,37.7321,37.7561,111846.0
2018-04-27 15:55:00,47.07,47.15,47.06,47.11,140700.0,37.7561,37.8203,37.7481,37.7882,140700.0
2018-04-30 09:30:00,47.21,47.34,47.13,47.3,29701.0,37.8684,37.9727,37.8043,37.9406,29701.0
2018-04-30 09:35:00,47.3,47.37,47.14,47.15,28368.0,37.9406,37.9968,37.8123,37.8203,28368.0
2018-04-30 09:40:00,47.13,47.17,47.07,47.15,27333.0,37.8043,37.8364,37.7561,37.8203,27333.0
2018-04-30 09:45:00,47.15,47.15,47.01,47.02,21954.0,37.8203,37.8203,37.708,37.716,21954.0
2018-04-30 09:50:00,47.0,47.0,46.86,46.93,45310.0,37.7,37.7,37.5877,37.6438,45310.0
2018-04-30 09:55:00,46.93,46.98,46.91,46.97,27704.0,37.6438,37.684,37.6278,37.6759,27704.0
2018-04-30 10:00:00,46.98,47.0,46.92,47.0,27855.0,37.684,37.7,37.6358,37.7,27855.0
2018-04-30 10:05:00,47.0,47.05,46.98,47.03,12305.0,37.7,37.7401,37.684,37.7241,12305.0
2018-04-30 10:10:00,47.03,47.06,47.0,47.04,20734.0,37.7241,37.7481,37.7,37.7321,20734.0
2018-04-30 10:15:00,47.04,47.11,47.02,47.09,26307.0,37.7321,37.7882,37.716,37.7722,26307.0
2018-04-30 10:20:00,47.1,47.16,47.08,47.15,22921.0,37.7802,37.8283,37.7642,37.8203,22921.0
2018-04-30 10:25:00,47.15,47.18,47.09,47.09,36191.0,37.8203,37.8444,37.7722,37.7722,36191.0
2018-04-30 10:30:00,47.09,47.14,47.07,47.08,14325.0,37.7722,37.8123,37.7561,37.7642,14325.0
2018-04-30 10:35:00,47.07,47.1,47.03,47.08,19675.0,37.7561,37.7802,37.7241,37.7642,19675.0
2018-04-30 10:40:00,47.08,47.13,47.06,47.1,15458.0,37.7642,37.8043,37.7481,37.7802,15458.0
2018-04-30 10:45:00,47.1,47.1,47.04,47.05,14319.0,37.7802,37.7802,37.7321,37.7401,14319.0
2018-04-30 10:50:00,47.06,47.07,47.03,47.05,15715.0,37.7481,37.7561,37.7241,37.7401,15715.0
2018-04-30 10:55:00,47.05,47.05,46.94,46.96,30903.0,37.7401,37.7401,37.6519,37.6679,30903.0
2018-04-30 11:00:00,46.97,46.99,46.96,46.98,16560.0,37.6759,37.692,37.6679,37.684,16560.0
2018-04-30 11:05:00,46.99,47.04,46.98,47.02,20567.0,37.692,37.7321,37.684,37.716,20567.0
2018-04-30 11:10:00,47.03,47.03,46.96,46.97,19242.0,37.7241,37.7241,37.6679,37.6759,19242.0
2018-04-30 11:15:00,46.97,47.04,46.97,47.04,23804.0,37.6759,37.7321,37.6759,37.7321,23804.0
2018-04-30 11:20:00,47.03,47.06,47.02,47.06,19412.0,37.7241,37.7481,37.716,37.7481,19412.0
2018-04-30 11:25:00,47.05,47.06,47.0,47.01,32319.0,37.7401,37.7481,37.7,37.708,32319.0
2018-04-30 11:30:00,47.02,47.06,47.0,47.01,30307.0,37.716,37.7481,37.7,37.708,30307.0
2018-04-30 11:35:00,47.01,47.02,46.98,46.98,20700.0,37.708,37.716,37.684,37.684,20700.0
2018-04-30 11:40:00,46.98,46.98,46.94,46.96,31720.0,37.684,37.684,37.6519,37.6679,31720.0
2018-04-30 11:45:00,46.96,47.04,46.94,47.04,35871.0,37.6679,37.7321,37.6519,37.7321,35871.0
2018-04-30 11:50:00,47.03,47.09,47.01,47.07,29173.0,37.7241,37.7722,37.708,37.7561,29173.0
2018-04-30 11:55:00,47.06,47.08,47.03,47.05,21111.0,37.7481,37.7642,37.7241,37.7401,21111.0
2018-04-30 12:00:00,47.05,47.07,47.02,47.05,26819.0,37.7401,37.7561,37.716,37.7401,26819.0
2018-04-30 12:05:00,47.06,47.08,47.04,47.08,25141.0,37.7481,37.7642,37.7321,37.7642,25141.0
2018-04-30 12:10:00,47.08,47.09,47.03,47.05,20129.0,37.7642,37.7722,37.7241,37.7401,20129.0
2018-04-30 12:15:00,47.06,47.06,47.0,47.01,16644.0,37.7481,37.7481,37.7,37.708,16644.0
2018-04-30 12:20:00,47.01,47.02,47.0,47.02,10025.0,37.708,37.716,37.7,37.716,10025.0
2018-04-30 12:25:00,47.01,47.02,46.97,46.97,10927.0,37.708,37.716,37.6759,37.6759,10927.0
2018-04-30 12:30:00,46.97,46.97,46.92,46.92,20303.0,37.6759,37.6759,37.6358,37.6358,20303.0
2018-04-30 12:35:00,46.92,46.93,46.89,46.91,10932.0,37.6358,37.6438,37.6118,37.6278,10932.0
2018-04-30 12:40:00,46.92,46.92,46.9,46.9,6562.0,37.6358,37.6358,37.6198,37.6198,6562.0
2018-04-30 12:45:00,46.91,46.92,46.9,46.9,13748.0,37.6278,37.6358,37.6198,37.6198,13748.0
2018-04-30 12:50:00,46.91,46.92,46.86,46.86,11330.0,37.6278,37.6358,37.5877,37.5877,11330.0
2018-04-30 12:55:00,46.87,46.89,46.85,46.88,31567.0,37.5957,37.6118,37.5797,37.6037,31567.0
2018-04-30 13:00:00,46.88,46.91,46.87,46.9,30797.0,37.6037,37.6278,37.5957,37.6198,30797.0
2018-04-30 13:05:00,46.89,46.91,46.86,46.9,16616.0,37.6118,37.6278,37.5877,37.6198,16616.0
2018-04-30 13:10:00,46.89,46.9,46.85,46.86,15551.0,37.6118,37.6198,37.5797,37.5877,15551.0
2018-04-30 13:15:00,46.85,46.89,46.81,46.88,13917.0,37.5797,37.6118,37.5476,37.6037,13917.0
2018-04-30 13:20:00,46.87,46.9,46.85,46.88,11319.0,37.5957,37.6198,37.5797,37.6037,11319.0
2018-04-30 13:25:00,46.89,46.93,46.89,46.91,7180.0,37.6118,37.6438,37.6118,37.6278,7180.0
2018-04-30 13:30:00,46.91,46.92,46.89,46.91,10649.0,37.6278,37.6358,37.6118,37.6278,10649.0
2018-04-30 13:35:00,46.92,46.93,46.9,46.93,8008.0,37.6358,37.6438,37.6198,37.6438,8008.0
2018-04-30 13:40:00,46.93,46.96,46.93,46.95,7466.0,37.6438,37.6679,37.6438,37.6599,7466.0
2018-04-30 13:45:00,46.95,46.96,46.93,46.94,6024.0,37.6599,37.6679,37.6438,37.6519,6024.0
2018-04-30 13:50:00,46.94,46.95,46.93,46.93,4456.0,37.6519,37.6599,37.6438,37.6438,4456.0
2018-04-30 13:55:00,46.93,46.95,46.92,46.92,4598.0,37.6438,37.6599,37.6358,37.6358,4598.0
2018-04-30 14:00:00,46.92,46.92,46.89,46.89,9048.0,37.6358,37.6358,37.6118,37.6118,9048.0
2018-04-30 14:05:00,46.89,46.89,46.84,46.84,15474.0,37.6118,37.6118,37.5717,37.5717,15474.0
2018-04-30 14:10:00,46.85,46.92,46.84,46.91,32165.0,37.5797,37.6358,37.5717,37.6278,32165.0
2018-04-30 14:15:00,46.91,46.94,46.85,46.87,12999.0,37.6278,37.6519,37.5797,37.5957,12999.0
2018-04-30 14:20:00,46.88,46.92,46.88,46.91,9407.0,37.6037,37.6358,37.6037,37.6278,9407.0
2018-04-30 14:25:00,46.91,46.95,46.9,46.92,17540.0,37.6278,37.6599,37.6198,37.6358,17540.0
2018-04-30 14:30:00,46.92,46.92,46.88,46.88,6439.0,37.6358,37.6358,37.6037,37.6037,6439.0
2018-04-30 14:35:00,46.88,46.91,46.88,46.89,13287.0,37.6037,37.6278,37.6037,37.6118,13287.0
2018-04-30 14:40:00,46.89,46.91,46.88,46.91,5830.0,37.6118,37.6278,37.6037,37.6278,5830.0
2018-04-30 14:45:00,46.91,46.93,46.9,46.93,6652.0,37.6278,37.6438,37.6198,37.6438,6652.0
2018-04-30 14:50:00,46.93,46.93,46.85,46.88,16584.0,37.6438,37.6438,37.5797,37.6037,16584.0
2018-04-30 14:55:00,46.88,46.9,46.88,46.89,9244.0,37.6037,37.6198,37.6037,37.6118,9244.0
2018-04-30 15:00:00,46.89,46.89,46.83,46.86,12005.0,37.6118,37.6118,37.5636,37.5877,12005.0
2018-04-30 15:05:00,46.86,46.88,46.84,46.84,15388.0,37.5877,37.6037,37.5717,37.5717,15388.0
2018-04-30 15:10:00,46.84,46.87,46.84,46.86,12592.0,37.5717,37.5957,37.5717,37.5877,12592.0
2018-04-30 15:15:00,46.86,46.88,46.85,46.86,22764.0,37.5877,37.6037,37.5797,37.5877,22764.0
2018-04-30 15:20:00,46.85,46.88,46.84,46.84,16561.0,37.5797,37.6037,37.5717,37.5717,16561.0
2018-04-30 15:25:00,46.84,46.85,46.81,46.83,17959.0,37.5717,37.5797,37.5476,37.5636,17959.0
2018-04-30 15:30:00,46.83,46.87,46.83,46.87,16879.0,37.5636,37.5957,37.5636,37.5957,16879.0
2018-04-30 15:35:00,46.87,46.95,46.86,46.95,28471.0,37.5957,37.6599,37.5877,37.6599,28471.0
2018-04-30 15:40:00,46.95,46.97,46.94,46.95,30032.0,37.6599,37.6759,37.6519,37.6599,30032.0
2018-04-30 15:45:00,46.94,46.97,46.9,46.91,41760.0,37.6519,37.6759,37.6198,37.6278,41760.0
2018-04-30 15:50:00,46.91,46.91,46.87,46.88,74345.0,37.6278,37.6278,37.5957,37.6037,74345.0
2018-04-30 15:55:00,46.88,46.89,46.83,46.84,143875.0,37.6037,37.6118,37.5636,37.5717,143875.0
2018-05-01 09:30:00,46.85,46.93,46.74,46.82,42915.0,37.5797,37.6438,37.4914,37.5556,42915.0
2018-05-01 09:35:00,46.82,46.86,46.75,46.79,24238.0,37.5556,37.5877,37.4995,37.5316,24238.0
2018-05-01 09:40:00,46.78,46.8,46.73,46.79,10112.0,37.5235,37.5396,37.4834,37.5316,10112.0
2018-05-01 09:45:00,46.79,46.79,46.72,46.75,13350.0,37.5316,37.5316,37.4754,37.4995,13350.0
2018-05-01 09:50:00,46.75,46.75,46.7,46.71,8488.0,37.4995,37.4995,37.4594,37.4674,8488.0
2018-05-01 09:55:00,46.71,46.76,46.71,46.73,73572.0,37.4674,37.5075,37.4674,37.4834,73572.0
2018-05-01 10:00:00,46.74,46.75,46.68,46.75,44003.0,37.4914,37.4995,37.4433,37.4995,44003.0
2018-05-01 10:05:00,46.74,46.75,46.65,46.69,15580.0,37.4914,37.4995,37.4193,37.4513,15580.0
2018-05-01 10:10:00,46.69,46.7,46.66,46.67,13493.0,37.4513,37.4594,37.4273,37.4353,13493.0
2018-05-01 10:15:00,46.67,46.71,46.65,46.7,44735.0,37.4353,37.4674,37.4193,37.4594,44735.0
2018-05-01 10:20:00,46.7,46.74,46.61,46.61,27939.0,37.4594,37.4914,37.3872,37.3872,27939.0
2018-05-01 10:25:00,46.62,46.67,46.61,46.66,16347.0,37.3952,37.4353,37.3872,37.4273,16347.0
2018-05-01 10:30:00,46.65,46.73,46.65,46.69,8554.0,37.4193,37.4834,37.4193,37.4513,8554.0
2018-05-01 10:35:00,46.69,46.75,46.68,46.73,13937.0,37.4513,37.4995,37.4433,37.4834,13937.0
2018-05-01 10:40:00,46.73,46.76,46.7,46.74,22861.0,37.4834,37.5075,37.4594,37.4914,22861.0
2018-05-01 10:45:00,46.75,46.8,46.74,46.79,9996.0,37.4995,37.5396,37.4914,37.5316,9996.0
2018-05-01 10:50:00,46.79,46.89,46.78,46.87,10073.0,37.5316,37.6118,37.5235,37.5957,10073.0
2018-05-01 10:55:00,46.86,46.87,46.81,46.86,9900.0,37.5877,37.5957,37.5476,37.5877,9900.0
2018-05-01 11:00:00,46.86,46.87,46.82,46.83,10491.0,37.5877,37.5957,37.5556,37.5636,10491.0
2018-05-01 11:05:00,46.83,46.84,46.78,46.82,10666.0,37.5636,37.5717,37.5235,37.5556,10666.0
2018-05-01 11:10:00,46.82,46.84,46.78,46.84,5640.0,37.5556,37.5717,37.5235,37.5717,5640.0
2018-05-01 11:15:00,46.84,46.86,46.81,46.84,11030.0,37.5717,37.5877,37.5476,37.5717,11030.0
2018-05-01 11:20:00,46.85,46.88,46.83,46.88,17718.0,37.5797,37.6037,37.5636,37.6037,17718.0
2018-05-01 11:25:00,46.89,46.93,46.87,46.88,33374.0,37.6118,37.6438,37.5957,37.6037,33374.0
2018-05-01 11:30:00,46.89,46.91,46.85,46.86,28405.0,37.6118,37.6278,37.5797,37.5877,28405.0
2018-05-01 11:35:00,46.85,46.87,46.83,46.87,18966.0,37.5797,37.5957,37.5636,37.5957,18966.0
2018-05-01 11:40:00,46.87,46.88,46.85,46.88,15767.0,37.5957,37.6037,37.5797,37.6037,15767.0
2018-05-01 11:45:00,46.88,46.88,46.81,46.81,19132.0,37.6037,37.6037,37.5476,37.5476,19132.0
2018-05-01 11:50:00,46.81,46.86,46.8,46.81,9665.0,37.5476,37.5877,37.5396,37.5476,9665.0
2018-05-01 11:55:00,46.82,46.82,46.75,46.77,13311.0,37.5556,37.5556,37.4995,37.5155,13311.0
2018-05-01 12:00:00,46.77,46.78,46.7,46.71,7398.0,37.5155,37.5235,37.4594,37.4674,7398.0
2018-05-01 12:05:00,46.72,46.73,46.63,46.66,14605.0,37.4754,37.4834,37.4032,37.4273,14605.0
2018-05-01 12:10:00,46.67,46.7,46.67,46.68,8377.0,37.4353,37.4594,37.4353,37.4433,8377.0
2018-05-01 12:15:00,46.69,46.72,46.68,46.69,10129.0,37.4513,37.4754,37.4433,37.4513,10129.0
2018-05-01 12:20:00,46.68,46.69,46.66,46.67,5934.0,37.4433,37.4513,37.4273,37.4353,5934.0
2018-05-01 12:25:00,46.67,46.7,46.64,46.67,9201.0,37.4353,37.4594,37.4112,37.4353,9201.0
2018-05-01 12:30:00,46.66,46.7,46.66,46.69,10281.0,37.4273,37.4594,37.4273,37.4513,10281.0
2018-05-01 12:35:00,46.7,46.72,46.69,46.7,8230.0,37.4594,37.4754,37.4513,37.4594,8230.0
2018-05-01 12:40:00,46.7,46.75,46.69,46.74,19974.0,37.4594,37.4995,37.4513,37.4914,19974.0
2018-05-01 12:45:00,46.74,46.75,46.7,46.72,24695.0,37.4914,37.4995,37.4594,37.4754,24695.0
2018-05-01 12:50:00,46.71,46.76,46.69,46.72,25670.0,37.4674,37.5075,37.4513,37.4754,25670.0
2018-05-01 12:55:00,46.71,46.71,46.66,46.68,6341.0,37.4674,37.4674,37.4273,37.4433,6341.0
2018-05-01 13:00:00,46.67,46.69,46.65,46.69,55411.0,37.4353,37.4513,37.4193,37.4513,55411.0
2018-05-01 13:05:00,46.69,46.71,46.62,46.62,33887.0,37.4513,37.4674,37.3952,37.3952,33887.0
2018-05-01 13:10:00,46.63,46.64,46.62,46.63,8854.0,37.4032,37.4112,37.3952,37.4032,8854.0
2018-05-01 13:15:00,46.63,46.64,46.61,46.61,8480.0,37.4032,37.4112,37.3872,37.3872,8480.0
2018-05-01 13:20:00,46.61,46.67,46.61,46.64,9297.0,37.3872,37.4353,37.3872,37.4112,9297.0
2018-05-01 13:25:00,46.63,46.7,46.62,46.68,16297.0,37.4032,37.4594,37.3952,37.4433,16297.0
2018-05-01 13:30:00,46.68,46.71,46.68,46.7,9360.0,37.4433,37.4674,37.4433,37.4594,9360.0
2018-05-01 13:35:00,46.7,46.74,46.68,46.74,15129.0,37.4594,37.4914,37.4433,37.4914,15129.0
2018-05-01 13:40:00,46.74,46.75,46.72,46.74,10338.0,37.4914,37.4995,37.4754,37.4914,10338.0
2018-05-01 13:45:00,46.74,46.78,46.74,46.75,17768.0,37.4914,37.5235,37.4914,37.4995,17768.0
2018-05-01 13:50:00,46.75,46.78,46.74,46.77,5272.0,37.4995,37.5235,37.4914,37.5155,5272.0
2018-05-01 13:55:00,46.77,46.79,46.75,46.79,17007.0,37.5155,37.5316,37.4995,37.5316,17007.0
2018-05-01 14:00:00,46.79,46.79,46.76,46.77,7134.0,37.5316,37.5316,37.5075,37.5155,7134.0
2018-05-01 14:05:00,46.77,46.78,46.75,46.76,16172.0,37.5155,37.5235,37.4995,37.5075,16172.0
2018-05-01 14:10:00,46.77,46.8,46.74,46.75,26593.0,37.5155,37.5396,37.4914,37.4995,26593.0
2018-05-01 14:15:00,46.75,46.75,46.71,46.72,15573.0,37.4995,37.4995,37.4674,37.4754,15573.0
2018-05-01 14:20:00,46.71,46.73,46.68,46.7,20423.0,37.4674,37.4834,37.4433,37.4594,20423.0
2018-05-01 14:25:00,46.7,46.7,46.63,46.65,23245.0,37.4594,37.4594,37.4032,37.4193,23245.0
2018-05-01 14:30:00,46.65,46.67,46.64,46.67,14361.0,37.4193,37.4353,37.4112,37.4353,14361.0
2018-05-01 14:35:00,46.67,46.7,46.66,46.67,26807.0,37.4353,37.4594,37.4273,37.4353,26807.0
2018-05-01 14:40:00,46.66,46.73,46.66,46.71,51536.0,37.4273,37.4834,37.4273,37.4674,51536.0
2018-05-01 14:45:00,46.71,46.73,46.69,46.7,24712.0,37.4674,37.4834,37.4513,37.4594,24712.0
2018-05-01 14:50:00,46.7,46.72,46.67,46.67,23236.0,37.4594,37.4754,37.4353,37.4353,23236.0
2018-05-01 14:55:00,46.67,46.69,46.66,46.66,14531.0,37.4353,37.4513,37.4273,37.4273,14531.0
2018-05-01 15:00:00,46.67,46.69,46.66,46.68,37314.0,37.4353,37.4513,37.4273,37.4433,37314.0
2018-05-01 15:05:00,46.68,46.7,46.68,46.69,17764.0,37.4433,37.4594,37.4433,37.4513,17764.0
2018-05-01 15:10:00,46.7,46.71,46.67,46.7,19830.0,37.4594,37.4674,37.4353,37.4594,19830.0
2018-05-01 15:15:00,46.69,46.7,46.64,46.64,18162.0,37.4513,37.4594,37.4112,37.4112,18162.0
2018-05-01 15:20:00,46.65,46.65,46.6,46.64,16559.0,37.4193,37.4193,37.3791,37.4112,16559.0
2018-05-01 15:25:00,46.65,46.69,46.6,46.61,33022.0,37.4193,37.4513,37.3791,37.3872,33022.0
2018-05-01 15:30:00,46.61,46.66,46.6,46.66,27694.0,37.3872,37.4273,37.3791,37.4273,27694.0
2018-05-01 15:35:00,46.66,46.67,46.6,46.61,28120.0,37.4273,37.4353,37.3791,37.3872,28120.0
2018-05-01 15:40:00,46.6,46.63,46.59,46.62,33646.0,37.3791,37.4032,37.3711,37.3952,33646.0
2018-05-01 15:45:00,46.63,46.63,46.59,46.59,39996.0,37.4032,37.4032,37.3711,37.3711,39996.0
2018-05-01 15:50:00,46.6,46.62,46.59,46.59,66812.0,37.3791,37.3952,37.3711,37.3711,66812.0
2018-05-01 15:55:00,46.59,46.66,46.59,46.65,108841.0,37.3711,37.4273,37.3711,37.4193,108841.0
2018-05-02 09:30:00,46.62,46.72,46.54,46.61,35378.0,37.3952,37.4754,37.331,37.3872,35378.0
2018-05-02 09:35:00,46.61,46.69,46.59,46.59,36220.0,37.3872,37.4513,37.3711,37.3711,36220.0
2018-05-02 09:40:00,46.6,46.61,46.5,46.52,11902.0,37.3791,37.3872,37.2989,37.315,11902.0
2018-05-02 09:45:00,46.51,46.54,46.49,46.51,21341.0,37.307,37.331,37.2909,37.307,21341.0
2018-05-02 09:50:00,46.52,46.52,46.43,46.43,13776.0,37.315,37.315,37.2428,37.2428,13776.0
2018-05-02 09:55:00,46.44,46.49,46.33,46.34,21367.0,37.2508,37.2909,37.1626,37.1706,21367.0
2018-05-02 10:00:00,46.34,46.35,46.28,46.31,16537.0,37.1706,37.1786,37.1225,37.1465,16537.0
2018-05-02 10:05:00,46.32,46.37,46.29,46.34,25770.0,37.1546,37.1947,37.1305,37.1706,25770.0
2018-05-02 10:10:00,46.34,46.38,46.33,46.38,18216.0,37.1706,37.2027,37.1626,37.2027,18216.0
2018-05-02 10:15:00,46.39,46.49,46.38,46.45,25203.0,37.2107,37.2909,37.2027,37.2588,25203.0
2018-05-02 10:20:00,46.45,46.54,46.44,46.53,17677.0,37.2588,37.331,37.2508,37.323,17677.0
2018-05-02 10:25:00,46.53,46.53,46.46,46.52,10282.0,37.323,37.323,37.2668,37.315,10282.0
2018-05-02 10:30:00,46.53,46.54,46.49,46.51,51837.0,37.323,37.331,37.2909,37.307,51837.0
2018-05-02 10:35:00,46.5,46.58,46.49,46.56,38533.0,37.2989,37.3631,37.2909,37.3471,38533.0
2018-05-02 10:40:00,46.56,46.58,46.53,46.56,25114.0,37.3471,37.3631,37.323,37.3471,25114.0
2018-05-02 10:45:00,46.57,46.59,46.54,46.57,9169.0,37.3551,37.3711,37.331,37.3551,9169.0
2018-05-02 10:50:00,46.58,46.66,46.57,46.63,13634.0,37.3631,37.4273,37.3551,37.4032,13634.0
2018-05-02 10:55:00,46.64,46.73,46.64,46.7,18399.0,37.4112,37.4834,37.4112,37.4594,18399.0
2018-05-02 11:00:00,46.69,46.74,46.69,46.71,9291.0,37.4513,37.4914,37.4513,37.4674,9291.0
2018-05-02 11:05:00,46.72,46.74,46.7,46.71,9639.0,37.4754,37.4914,37.4594,37.4674,9639.0
2018-05-02 11:10:00,46.71,46.72,46.67,46.67,16441.0,37.4674,37.4754,37.4353,37.4353,16441.0
2018-05-02 11:15:00,46.66,46.69,46.62,46.63,22107.0,37.4273,37.4513,37.3952,37.4032,22107.0
2018-05-02 11:20:00,46.63,46.65,46.6,46.62,13177.0,37.4032,37.4193,37.3791,37.3952,13177.0
2018-05-02 11:25:00,46.63,46.63,46.55,46.55,20630.0,37.4032,37.4032,37.339,37.339,20630.0
2018-05-02 11:30:00,46.54,46.57,46.5,46.53,28683.0,37.331,37.3551,37.2989,37.323,28683.0
2018-05-02 11:35:00,46.52,46.54,46.5,46.5,18756.0,37.315,37.331,37.2989,37.2989,18756.0
2018-05-02 11:40:00,46.49,46.49,46.47,46.48,12708.0,37.2909,37.2909,37.2749,37.2829,12708.0
2018-05-02 11:45:00,46.48,46.53,46.45,46.46,28505.0,37.2829,37.323,37.2588,37.2668,28505.0
2018-05-02 11:50:00,46.45,46.45,46.38,46.39,13700.0,37.2588,37.2588,37.2027,37.2107,13700.0
2018-05-02 11:55:00,46.38,46.38,46.34,46.34,14415.0,37.2027,37.2027,37.1706,37.1706,14415.0
2018-05-02 12:00:00,46.35,46.35,46.31,46.33,12062.0,37.1786,37.1786,37.1465,37.1626,12062.0
2018-05-02 12:05:00,46.32,46.33,46.31,46.32,11460.0,37.1546,37.1626,37.1465,37.1546,11460.0
2018-05-02 12:10:00,46.31,46.33,46.29,46.3,38708.0,37.1465,37.1626,37.1305,37.1385,38708.0
2018-05-02 12:15:00,46.3,46.33,46.25,46.27,50814.0,37.1385,37.1626,37.0984,37.1144,50814.0
2018-05-02 12:20:00,46.28,46.32,46.27,46.32,10205.0,37.1225,37.1546,37.1144,37.1546,10205.0
2018-05-02 12:25:00,46.32,46.38,46.32,46.35,13801.0,37.1546,37.2027,37.1546,37.1786,13801.0
2018-05-02 12:30:00,46.35,46.37,46.34,46.36,9619.0,37.1786,37.1947,37.1706,37.1866,9619.0
2018-05-02 12:35:00,46.36,46.4,46.36,46.36,13561.0,37.1866,37.2187,37.1866,37.1866,13561.0
2018-05-02 12:40:00,46.36,46.39,46.35,46.37,9427.0,37.1866,37.2107,37.1786,37.1947,9427.0
2018-05-02 12:45:00,46.36,46.42,46.35,46.4,8507.0,37.1866,37.2348,37.1786,37.2187,8507.0
2018-05-02 12:50:00,46.4,46.43,46.4,46.41,8835.0,37.2187,37.2428,37.2187,37.2267,8835.0
2018-05-02 12:55:00,46.41,46.43,46.4,46.41,8641.0,37.2267,37.2428,37.2187,37.2267,8641.0
2018-05-02 13:00:00,46.41,46.45,46.4,46.4,10672.0,37.2267,37.2588,37.2187,37.2187,10672.0
2018-05-02 13:05:00,46.41,46.45,46.4,46.42,9056.0,37.2267,37.2588,37.2187,37.2348,9056.0
2018-05-02 13:10:00,46.42,46.46,46.41,46.44,9207.0,37.2348,37.2668,37.2267,37.2508,9207.0
2018-05-02 13:15:00,46.43,46.46,46.4,46.46,10759.0,37.2428,37.2668,37.2187,37.2668,10759.0
2018-05-02 13:20:00,46.46,46.54,46.45,46.52,10685.0,37.2668,37.331,37.2588,37.315,10685.0
2018-05-02 13:25:00,46.52,46.54,46.49,46.5,8725.0,37.315,37.331,37.2909,37.2989,8725.0
2018-05-02 13:30:00,46.49,46.51,46.46,46.46,12923.0,37.2909,37.307,37.2668,37.2668,12923.0
2018-05-02 13:35:00,46.47,46.52,46.46,46.51,14186.0,37.2749,37.315,37.2668,37.307,14186.0
2018-05-02 13:40:00,46.51,46.53,46.5,46.53,10826.0,37.307,37.323,37.2989,37.323,10826.0
2018-05-02 13:45:00,46.53,46.54,46.51,46.53,7839.0,37.323,37.331,37.307,37.323,7839.0
2018-05-02 13:50:00,46.53,46.6,46.53,46.59,22305.0,37.323,37.3791,37.323,37.3711,22305.0
2018-05-02 13:55:00,46.59,46.61,46.57,46.59,25523.0,37.3711,37.3872,37.3551,37.3711,25523.0
2018-05-02 14:00:00,46.57,46.71,46.56,46.68,37158.0,37.3551,37.4674,37.3471,37.4433,37158.0
2018-05-02 14:05:00,46.67,46.67,46.64,46.65,23319.0,37.4353,37.4353,37.4112,37.4193,23319.0
2018-05-02 14:10:00,46.65,46.66,46.59,46.6,30521.0,37.4193,37.4273,37.3711,37.3791,30521.0
2018-05-02 14:15:00,46.6,46.63,46.54,46.55,20143.0,37.3791,37.4032,37.331,37.339,20143.0
2018-05-02 14:20:00,46.55,46.58,46.53,46.57,28587.0,37.339,37.3631,37.323,37.3551,28587.0
2018-05-02 14:25:00,46.57,46.63,46.56,46.62,17705.0,37.3551,37.4032,37.3471,37.3952,17705.0
2018-05-02 14:30:00,46.61,46.62,46.57,46.57,16372.0,37.3872,37.3952,37.3551,37.3551,16372.0
2018-05-02 14:35:00,46.57,46.58,46.53,46.57,10927.0,37.3551,37.3631,37.323,37.3551,10927.0
2018-05-02 14:40:00,46.57,46.65,46.56,46.63,58158.0,37.3551,37.4193,37.3471,37.4032,58158.0
2018-05-02 14:45:00,46.62,46.68,46.61,46.65,60304.0,37.3952,37.4433,37.3872,37.4193,60304.0
2018-05-02 14:50:00,46.65,46.67,46.63,46.64,33281.0,37.4193,37.4353,37.4032,37.4112,33281.0
2018-05-02 14:55:00,46.63,46.63,46.55,46.56,20231.0,37.4032,37.4032,37.339,37.3471,20231.0
2018-05-02 15:00:00,46.57,46.57,46.43,46.46,41622.0,37.3551,37.3551,37.2428,37.2668,41622.0
2018-05-02 15:05:00,46.45,46.49,46.43,46.45,15815.0,37.2588,37.2909,37.2428,37.2588,15815.0
2018-05-02 15:10:00,46.45,46.46,46.43,46.45,14451.0,37.2588,37.2668,37.2428,37.2588,14451.0
2018-05-02 15:15:00,46.45,46.47,46.43,46.45,29760.0,37.2588,37.2749,37.2428,37.2588,29760.0
2018-05-02 15:20:00,46.45,46.45,46.4,46.41,17785.0,37.2588,37.2588,37.2187,37.2267,17785.0
2018-05-02 15:25:00,46.42,46.48,46.41,46.47,15806.0,37.2348,37.2829,37.2267,37.2749,15806.0
2018-05-02 15:30:00,46.47,46.47,46.43,46.46,33000.0,37.2749,37.2749,37.2428,37.2668,33000.0
2018-05-02 15:35:00,46.45,46.46,46.4,46.45,35841.0,37.2588,37.2668,37.2187,37.2588,35841.0
2018-05-02 15:40:00,46.45,46.47,46.42,46.42,27209.0,37.2588,37.2749,37.2348,37.2348,27209.0
2018-05-02 15:45:00,46.42,46.43,46.39,46.41,73809.0,37.2348,37.2428,37.2107,37.2267,73809.0
2018-05-02 15:50:00,46.41,46.46,46.4,46.43,83139.0,37.2267,37.2668,37.2187,37.2428,83139.0
2018-05-02 15:55:00,46.42,46.56,46.42,46.54,141627.0,37.2348,37.3471,37.2348,37.331,141627.0
2018-05-03 09:30:00,46.45,46.55,46.16,46.2,61211.0,37.2588,37.339,37.0262,37.0583,61211.0
2018-05-03 09:35:00,46.2,46.27,46.09,46.18,30325.0,37.0583,37.1144,36.9701,37.0423,30325.0
2018-05-03 09:40:00,46.18,46.24,46.12,46.21,27745.0,37.0423,37.0904,36.9941,37.0663,27745.0
2018-05-03 09:45:00,46.21,46.28,46.2,46.26,11618.0,37.0663,37.1225,37.0583,37.1064,11618.0
2018-05-03 09:50:00,46.26,46.26,46.19,46.2,7822.0,37.1064,37.1064,37.0503,37.0583,7822.0
2018-05-03 09:55:00,46.21,46.22,46.18,46.21,13387.0,37.0663,37.0743,37.0423,37.0663,13387.0
2018-05-03 10:00:00,46.21,46.22,46.09,46.1,19468.0,37.0663,37.0743,36.9701,36.9781,19468.0
2018-05-03 10:05:00,46.1,46.1,45.99,46.01,19272.0,36.9781,36.9781,36.8898,36.9059,19272.0
2018-05-03 10:10:00,46.01,46.04,45.96,46.0,25446.0,36.9059,36.93,36.8658,36.8979,25446.0
2018-05-03 10:15:00,45.99,46.09,45.96,46.07,25785.0,36.8898,36.9701,36.8658,36.954,25785.0
2018-05-03 10:20:00,46.07,46.13,46.06,46.12,25586.0,36.954,37.0021,36.946,36.9941,25586.0
2018-05-03 10:25:00,46.13,46.13,46.02,46.03,22425.0,37.0021,37.0021,36.9139,36.9219,22425.0
2018-05-03 10:30:00,46.02,46.02,45.96,46.01,19132.0,36.9139,36.9139,36.8658,36.9059,19132.0
2018-05-03 10:35:00,46.02,46.02,45.93,45.97,24212.0,36.9139,36.9139,36.8417,36.8738,24212.0
2018-05-03 10:40:00,45.97,46.03,45.96,45.98,26831.0,36.8738,36.9219,36.8658,36.8818,26831.0
2018-05-03 10:45:00,45.98,46.02,45.96,46.02,19761.0,36.8818,36.9139,36.8658,36.9139,19761.0
2018-05-03 10:50:00,46.03,46.08,46.01,46.08,29649.0,36.9219,36.962,36.9059,36.962,29649.0
2018-05-03 10:55:00,46.07,46.25,46.05,46.25,28044.0,36.954,37.0984,36.938,37.0984,28044.0
2018-05-03 11:00:00,46.26,46.37,46.25,46.37,18973.0,37.1064,37.1947,37.0984,37.1947,18973.0
2018-05-03 11:05:00,46.38,46.41,46.29,46.31,34418.0,37.2027,37.2267,37.1305,37.1465,34418.0
2018-05-03 11:10:00,46.31,46.37,46.31,46.33,20035.0,37.1465,37.1947,37.1465,37.1626,20035.0
2018-05-03 11:15:00,46.33,46.36,46.28,46.34,28449.0,37.1626,37.1866,37.1225,37.1706,28449.0
2018-05-03 11:20:00,46.33,46.34,46.28,46.28,34680.0,37.1626,37.1706,37.1225,37.1225,34680.0
2018-05-03 11:25:00,46.28,46.31,46.27,46.29,16120.0,37.1225,37.1465,37.1144,37.1305,16120.0
2018-05-03 11:30:00,46.28,46.31,46.26,46.3,24845.0,37.1225,37.1465,37.1064,37.1385,24845.0
2018-05-03 11:35:00,46.3,46.44,46.3,46.43,23498.0,37.1385,37.2508,37.1385,37.2428,23498.0
2018-05-03 11:40:00,46.42,46.5,46.39,46.49,15323.0,37.2348,37.2989,37.2107,37.2909,15323.0
2018-05-03 11:45:00,46.5,46.57,46.48,46.55,26039.0,37.2989,37.3551,37.2829,37.339,26039.0
2018-05-03 11:50:00,46.55,46.55,46.46,46.5,9745.0,37.339,37.339,37.2668,37.2989,9745.0
2018-05-03 11:55:00,46.5,46.55,46.47,46.5,13269.0,37.2989,37.339,37.2749,37.2989,13269.0
2018-05-03 12:00:00,46.51,46.52,46.4,46.45,22900.0,37.307,37.315,37.2187,37.2588,22900.0
2018-05-03 12:05:00,46.45,46.48,46.41,46.44,13961.0,37.2588,37.2829,37.2267,37.2508,13961.0
2018-05-03 12:10:00,46.44,46.45,46.39,46.4,80895.0,37.2508,37.2588,37.2107,37.2187,80895.0
2018-05-03 12:15:00,46.41,46.41,46.36,46.36,30104.0,37.2267,37.2267,37.1866,37.1866,30104.0
2018-05-03 12:20:00,46.36,46.43,46.35,46.4,79000.0,37.1866,37.2428,37.1786,37.2187,79000.0
2018-05-03 12:25:00,46.4,46.42,46.38,46.39,31070.0,37.2187,37.2348,37.2027,37.2107,31070.0
2018-05-03 12:30:00,46.4,46.46,46.38,46.46,9026.0,37.2187,37.2668,37.2027,37.2668,9026.0
2018-05-03 12:35:00,46.46,46.54,46.45,46.51,15503.0,37.2668,37.331,37.2588,37.307,15503.0
2018-05-03 12:40:00,46.52,46.54,46.48,46.54,73774.0,37.315,37.331,37.2829,37.331,73774.0
2018-05-03 12:45:00,46.53,46.54,46.5,46.51,25869.0,37.323,37.331,37.2989,37.307,25869.0
2018-05-03 12:50:00,46.51,46.55,46.47,46.51,38880.0,37.307,37.339,37.2749,37.307,38880.0
2018-05-03 12:55:00,46.51,46.53,46.47,46.53,15230.0,37.307,37.323,37.2749,37.323,15230.0
2018-05-03 13:00:00,46.52,46.52,46.44,46.5,44232.0,37.315,37.315,37.2508,37.2989,44232.0
2018-05-03 13:05:00,46.49,46.49,46.4,46.41,21046.0,37.2909,37.2909,37.2187,37.2267,21046.0
2018-05-03 13:10:00,46.41,46.41,46.37,46.37,37988.0,37.2267,37.2267,37.1947,37.1947,37988.0
2018-05-03 13:15:00,46.38,46.45,46.38,46.43,20653.0,37.2027,37.2588,37.2027,37.2428,20653.0
2018-05-03 13:20:00,46.42,46.42,46.39,46.4,15406.0,37.2348,37.2348,37.2107,37.2187,15406.0
2018-05-03 13:25:00,46.39,46.4,46.34,46.37,38373.0,37.2107,37.2187,37.1706,37.1947,38373.0
2018-05-03 13:30:00,46.38,46.55,46.38,46.54,24562.0,37.2027,37.339,37.2027,37.331,24562.0
2018-05-03 13:35:00,46.53,46.62,46.52,46.61,18336.0,37.323,37.3952,37.315,37.3872,18336.0
2018-05-03 13:40:00,46.62,46.7,46.6,46.69,12023.0,37.3952,37.4594,37.3791,37.4513,12023.0
2018-05-03 13:45:00,46.68,46.68,46.64,46.68,12901.0,37.4433,37.4433,37.4112,37.4433,12901.0
2018-05-03 13:50:00,46.68,46.71,46.67,46.71,8860.0,37.4433,37.4674,37.4353,37.4674,8860.0
2018-05-03 13:55:00,46.71,46.71,46.66,46.7,7767.0,37.4674,37.4674,37.4273,37.4594,7767.0
2018-05-03 14:00:00,46.69,46.69,46.63,46.63,7449.0,37.4513,37.4513,37.4032,37.4032,7449.0
2018-05-03 14:05:00,46.62,46.7,46.62,46.69,9538.0,37.3952,37.4594,37.3952,37.4513,9538.0
2018-05-03 14:10:00,46.69,46.69,46.63,46.64,7915.0,37.4513,37.4513,37.4032,37.4112,7915.0
2018-05-03 14:15:00,46.64,46.67,46.61,46.64,9903.0,37.4112,37.4353,37.3872,37.4112,9903.0
2018-05-03 14:20:00,46.65,46.66,46.62,46.64,7167.0,37.4193,37.4273,37.3952,37.4112,7167.0
2018-05-03 14:25:00,46.64,46.69,46.63,46.69,11047.0,37.4112,37.4513,37.4032,37.4513,11047.0
2018-05-03 14:30:00,46.69,46.7,46.63,46.64,12372.0,37.4513,37.4594,37.4032,37.4112,12372.0
2018-05-03 14:35:00,46.63,46.63,46.51,46.54,23049.0,37.4032,37.4032,37.307,37.331,23049.0
2018-05-03 14:40:00,46.54,46.54,46.44,46.45,64826.0,37.331,37.331,37.2508,37.2588,64826.0
2018-05-03 14:45:00,46.44,46.5,46.44,46.45,34302.0,37.2508,37.2989,37.2508,37.2588,34302.0
2018-05-03 14:50:00,46.45,46.45,46.38,46.39,42449.0,37.2588,37.2588,37.2027,37.2107,42449.0
2018-05-03 14:55:00,46.4,46.44,46.3,46.44,496700.0,37.2187,37.2508,37.1385,37.2508,496700.0
2018-05-03 15:00:00,46.44,46.45,46.41,46.44,10627.0,37.2508,37.2588,37.2267,37.2508,10627.0
2018-05-03 15:05:00,46.44,46.5,46.42,46.46,32527.0,37.2508,37.2989,37.2348,37.2668,32527.0
2018-05-03 15:10:00,46.46,46.46,46.43,46.46,25253.0,37.2668,37.2668,37.2428,37.2668,25253.0
2018-05-03 15:15:00,46.46,46.53,46.46,46.53,53081.0,37.2668,37.323,37.2668,37.323,53081.0
2018-05-03 15:20:00,46.53,46.54,46.5,46.52,15651.0,37.323,37.331,37.2989,37.315,15651.0
2018-05-03 15:25:00,46.52,46.53,46.47,46.49,20111.0,37.315,37.323,37.2749,37.2909,20111.0
2018-05-03 15:30:00,46.49,46.54,46.49,46.51,29040.0,37.2909,37.331,37.2909,37.307,29040.0
2018-05-03 15:35:00,46.51,46.51,46.46,46.47,19318.0,37.307,37.307,37.2668,37.2749,19318.0
2018-05-03 15:40:00,46.47,46.51,46.46,46.51,27394.0,37.2749,37.307,37.2668,37.307,27394.0
2018-05-03 15:45:00,46.52,46.54,46.51,46.53,40663.0,37.315,37.331,37.307,37.323,40663.0
2018-05-03 15:50:00,46.53,46.55,46.48,46.49,71603.0,37.323,37.339,37.2829,37.2909,71603.0
2018-05-03 15:55:00,46.49,46.51,46.45,46.47,104581.0,37.2909,37.307,37.2588,37.2749,104581.0
2018-05-04 09:30:00,46.64,46.64,46.49,46.56,30415.0,37.4112,37.4112,37.2909,37.3471,30415.0
2018-05-04 09:35:00,46.57,46.63,46.54,46.61,15507.0,37.3551,37.4032,37.331,37.3872,15507.0
2018-05-04 09:40:00,46.62,46.67,46.55,46.56,17757.0,37.3952,37.4353,37.339,37.3471,17757.0
2018-05-04 09:45:00,46.56,46.63,46.53,46.58,18409.0,37.3471,37.4032,37.323,37.3631,18409.0
2018-05-04 09:50:00,46.59,46.6,46.53,46.54,24974.0,37.3711,37.3791,37.323,37.331,24974.0
2018-05-04 09:55:00,46.54,46.55,46.49,46.51,27629.0,37.331,37.339,37.2909,37.307,27629.0
2018-05-04 10:00:00,46.52,46.6,46.51,46.57,141437.0,37.315,37.3791,37.307,37.3551,141437.0
2018-05-04 10:05:00,46.57,46.57,46.47,46.47,115746.0,37.3551,37.3551,37.2749,37.2749,115746.0
2018-05-04 10:10:00,46.48,46.51,46.46,46.47,24095.0,37.2829,37.307,37.2668,37.2749,24095.0
2018-05-04 10:15:00,46.46,46.51,46.44,46.47,25633.0,37.2668,37.307,37.2508,37.2749,25633.0
2018-05-04 10:20:00,46.47,46.48,46.41,46.45,42943.0,37.2749,37.2829,37.2267,37.2588,42943.0
2018-05-04 10:25:00,46.45,46.46,46.42,46.44,53826.0,37.2588,37.2668,37.2348,37.2508,53826.0
2018-05-04 10:30:00,46.44,46.45,46.42,46.44,31505.0,37.2508,37.2588,37.2348,37.2508,31505.0
2018-05-04 10:35:00,46.44,46.45,46.39,46.41,22783.0,37.2508,37.2588,37.2107,37.2267,22783.0
2018-05-04 10:40:00,46.4,46.43,46.37,46.37,26039.0,37.2187,37.2428,37.1947,37.1947,26039.0
2018-05-04 10:45:00,46.37,46.47,46.37,46.45,12431.0,37.1947,37.2749,37.1947,37.2588,12431.0
2018-05-04 10:50:00,46.46,46.46,46.39,46.41,14057.0,37.2668,37.2668,37.2107,37.2267,14057.0
2018-05-04 10:55:00,46.41,46.41,46.38,46.38,17566.0,37.2267,37.2267,37.2027,37.2027,17566.0
2018-05-04 11:00:00,46.38,46.38,46.3,46.3,31887.0,37.2027,37.2027,37.1385,37.1385,31887.0
2018-05-04 11:05:00,46.3,46.3,46.26,46.29,63206.0,37.1385,37.1385,37.1064,37.1305,63206.0
2018-05-04 11:10:00,46.29,46.35,46.27,46.28,51557.0,37.1305,37.1786,37.1144,37.1225,51557.0
2018-05-04 11:15:00,46.28,46.36,46.27,46.36,24040.0,37.1225,37.1866,37.1144,37.1866,24040.0
2018-05-04 11:20:00,46.36,46.4,46.35,46.39,12905.0,37.1866,37.2187,37.1786,37.2107,12905.0
2018-05-04 11:25:00,46.39,46.42,46.38,46.4,37125.0,37.2107,37.2348,37.2027,37.2187,37125.0
2018-05-04 11:30:00,46.39,46.44,46.38,46.44,14605.0,37.2107,37.2508,37.2027,37.2508,14605.0
2018-05-04 11:35:00,46.44,46.44,46.38,46.39,19992.0,37.2508,37.2508,37.2027,37.2107,19992.0
2018-05-04 11:40:00,46.4,46.41,46.38,46.39,15522.0,37.2187,37.2267,37.2027,37.2107,15522.0
2018-05-04 11:45:00,46.38,46.39,46.35,46.37,13065.0,37.2027,37.2107,37.1786,37.1947,13065.0
2018-05-04 11:50:00,46.37,46.39,46.35,46.37,12028.0,37.1947,37.2107,37.1786,37.1947,12028.0
2018-05-04 11:55:00,46.37,46.41,46.36,46.39,17015.0,37.1947,37.2267,37.1866,37.2107,17015.0
2018-05-04 12:00:00,46.4,46.41,46.38,46.41,18033.0,37.2187,37.2267,37.2027,37.2267,18033.0
2018-05-04 12:05:00,46.41,46.45,46.4,46.45,27938.0,37.2267,37.2588,37.2187,37.2588,27938.0
2018-05-04 12:10:00,46.45,46.47,46.44,46.46,41106.0,37.2588,37.2749,37.2508,37.2668,41106.0
2018-05-04 12:15:00,46.46,46.46,46.43,46.43,29824.0,37.2668,37.2668,37.2428,37.2428,29824.0
2018-05-04 12:20:00,46.44,46.45,46.41,46.43,91499.0,37.2508,37.2588,37.2267,37.2428,91499.0
2018-05-04 12:25:00,46.43,46.48,46.42,46.47,12560.0,37.2428,37.2829,37.2348,37.2749,12560.0
2018-05-04 12:30:00,46.48,46.49,46.47,46.47,15973.0,37.2829,37.2909,37.2749,37.2749,15973.0
2018-05-04 12:35:00,46.48,46.48,46.45,46.46,9640.0,37.2829,37.2829,37.2588,37.2668,9640.0
2018-05-04 12:40:00,46.45,46.46,46.43,46.44,21792.0,37.2588,37.2668,37.2428,37.2508,21792.0
2018-05-04 12:45:00,46.45,46.45,46.43,46.45,17884.0,37.2588,37.2588,37.2428,37.2588,17884.0
2018-05-04 12:50:00,46.45,46.46,46.44,46.45,212864.0,37.2588,37.2668,37.2508,37.2588,212864.0
2018-05-04 12:55:00,46.46,46.48,46.44,46.46,36838.0,37.2668,37.2829,37.2508,37.2668,36838.0
2018-05-04 13:00:00,46.46,46.46,46.43,46.45,72589.0,37.2668,37.2668,37.2428,37.2588,72589.0
2018-05-04 13:05:00,46.45,46.48,46.44,46.47,35274.0,37.2588,37.2829,37.2508,37.2749,35274.0
2018-05-04 13:10:00,46.47,46.54,46.46,46.54,44343.0,37.2749,37.331,37.2668,37.331,44343.0
2018-05-04 13:15:00,46.54,46.6,46.54,46.59,21528.0,37.331,37.3791,37.331,37.3711,21528.0
2018-05-04 13:20:00,46.59,46.6,46.55,46.59,25851.0,37.3711,37.3791,37.339,37.3711,25851.0
2018-05-04 13:25:00,46.59,46.63,46.58,46.61,8800.0,37.3711,37.4032,37.3631,37.3872,8800.0
2018-05-04 13:30:00,46.6,46.62,46.59,46.61,13093.0,37.3791,37.3952,37.3711,37.3872,13093.0
2018-05-04 13:35:00,46.6,46.61,46.55,46.59,28325.0,37.3791,37.3872,37.339,37.3711,28325.0
2018-05-04 13:40:00,46.59,46.59,46.56,46.56,10967.0,37.3711,37.3711,37.3471,37.3471,10967.0
2018-05-04 13:45:00,46.57,46.59,46.55,46.58,13187.0,37.3551,37.3711,37.339,37.3631,13187.0
2018-05-04 13:50:00,46.58,46.6,46.55,46.57,15130.0,37.3631,37.3791,37.339,37.3551,15130.0
2018-05-04 13:55:00,46.57,46.58,46.53,46.53,12561.0,37.3551,37.3631,37.323,37.323,12561.0
2018-05-04 14:00:00,46.54,46.54,46.45,46.47,24031.0,37.331,37.331,37.2588,37.2749,24031.0
2018-05-04 14:05:00,46.47,46.48,46.44,46.45,20197.0,37.2749,37.2829,37.2508,37.2588,20197.0
2018-05-04 14:10:00,46.44,46.47,46.43,46.44,19049.0,37.2508,37.2749,37.2428,37.2508,19049.0
2018-05-04 14:15:00,46.43,46.5,46.43,46.5,13391.0,37.2428,37.2989,37.2428,37.2989,13391.0
2018-05-04 14:20:00,46.5,46.52,46.48,46.5,14957.0,37.2989,37.315,37.2829,37.2989,14957.0
2018-05-04 14:25:00,46.5,46.56,46.49,46.56,19360.0,37.2989,37.3471,37.2909,37.3471,19360.0
2018-05-04 14:30:00,46.56,46.61,46.55,46.6,17985.0,37.3471,37.3872,37.339,37.3791,17985.0
2018-05-04 14:35:00,46.61,46.62,46.58,46.61,17565.0,37.3872,37.3952,37.3631,37.3872,17565.0
2018-05-04 14:40:00,46.61,46.65,46.6,46.65,12106.0,37.3872,37.4193,37.3791,37.4193,12106.0
2018-05-04 14:45:00,46.65,46.68,46.65,46.67,16876.0,37.4193,37.4433,37.4193,37.4353,16876.0
2018-05-04 14:50:00,46.67,46.67,46.59,46.59,20969.0,37.4353,37.4353,37.3711,37.3711,20969.0
2018-05-04 14:55:00,46.59,46.59,46.52,46.53,19559.0,37.3711,37.3711,37.315,37.323,19559.0
2018-05-04 15:00:00,46.53,46.61,46.52,46.61,29319.0,37.323,37.3872,37.315,37.3872,29319.0
2018-05-04 15:05:00,46.61,46.62,46.56,46.58,22167.0,37.3872,37.3952,37.3471,37.3631,22167.0
2018-05-04 15:10:00,46.57,46.58,46.53,46.53,19539.0,37.3551,37.3631,37.323,37.323,19539.0
2018-05-04 15:15:00,46.54,46.54,46.5,46.53,31721.0,37.331,37.331,37.2989,37.323,31721.0
2018-05-04 15:20:00,46.53,46.57,46.52,46.54,30478.0,37.323,37.3551,37.315,37.331,30478.0
2018-05-04 15:25:00,46.55,46.55,46.51,46.54,31523.0,37.339,37.339,37.307,37.331,31523.0
2018-05-04 15:30:00,46.54,46.54,46.48,46.49,43282.0,37.331,37.331,37.2829,37.2909,43282.0
2018-05-04 15:35:00,46.48,46.49,46.43,46.44,45493.0,37.2829,37.2909,37.2428,37.2508,45493.0
2018-05-04 15:40:00,46.45,46.46,46.42,46.44,53383.0,37.2588,37.2668,37.2348,37.2508,53383.0
2018-05-04 15:45:00,46.43,46.45,46.39,46.39,75087.0,37.2428,37.2588,37.2107,37.2107,75087.0
2018-05-04 15:50:00,46.39,46.39,46.31,46.38,188875.0,37.2107,37.2107,37.1465,37.2027,188875.0
2018-05-04 15:55:00,46.39,46.42,46.37,46.4,199829.0,37.2107,37.2348,37.1947,37.2187,199829.0
2018-05-07 09:30:00,46.45,46.54,46.38,46.4,34538.0,37.2588,37.331,37.2027,37.2187,34538.0
2018-05-07 09:35:00,46.41,46.41,46.34,46.35,8674.0,37.2267,37.2267,37.1706,37.1786,8674.0
2018-05-07 09:40:00,46.36,46.39,46.35,46.38,18423.0,37.1866,37.2107,37.1786,37.2027,18423.0
2018-05-07 09:45:00,46.38,46.39,46.35,46.37,16760.0,37.2027,37.2107,37.1786,37.1947,16760.0
2018-05-07 09:50:00,46.38,46.39,46.31,46.32,17090.0,37.2027,37.2107,37.1465,37.1546,17090.0
2018-05-07 09:55:00,46.32,46.33,46.28,46.31,13200.0,37.1546,37.1626,37.1225,37.1465,13200.0
2018-05-07 10:00:00,46.31,46.33,46.26,46.28,15995.0,37.1465,37.1626,37.1064,37.1225,15995.0
2018-05-07 10:05:00,46.29,46.29,46.2,46.2,16934.0,37.1305,37.1305,37.0583,37.0583,16934.0
2018-05-07 10:10:00,46.2,46.23,46.19,46.21,17823.0,37.0583,37.0824,37.0503,37.0663,17823.0
2018-05-07 10:15:00,46.21,46.21,46.13,46.15,13690.0,37.0663,37.0663,37.0021,37.0182,13690.0
2018-05-07 10:20:00,46.15,46.18,46.12,46.17,20211.0,37.0182,37.0423,36.9941,37.0342,20211.0
2018-05-07 10:25:00,46.17,46.17,46.1,46.11,13901.0,37.0342,37.0342,36.9781,36.9861,13901.0
2018-05-07 10:30:00,46.11,46.13,46.07,46.1,12096.0,36.9861,37.0021,36.954,36.9781,12096.0
2018-05-07 10:35:00,46.1,46.16,46.09,46.11,14850.0,36.9781,37.0262,36.9701,36.9861,14850.0
2018-05-07 10:40:00,46.11,46.13,46.09,46.09,10756.0,36.9861,37.0021,36.9701,36.9701,10756.0
2018-05-07 10:45:00,46.1,46.19,46.1,46.17,15493.0,36.9781,37.0503,36.9781,37.0342,15493.0
2018-05-07 10:50:00,46.17,46.18,46.07,46.07,15168.0,37.0342,37.0423,36.954,36.954,15168.0
2018-05-07 10:55:00,46.07,46.11,46.05,46.07,19612.0,36.954,36.9861,36.938,36.954,19612.0
2018-05-07 11:00:00,46.07,46.07,46.02,46.02,19051.0,36.954,36.954,36.9139,36.9139,19051.0
2018-05-07 11:05:00,46.03,46.04,46.0,46.01,26738.0,36.9219,36.93,36.8979,36.9059,26738.0
2018-05-07 11:10:00,46.01,46.03,45.99,46.01,16103.0,36.9059,36.9219,36.8898,36.9059,16103.0
2018-05-07 11:15:00,46.02,46.06,46.01,46.03,19718.0,36.9139,36.946,36.9059,36.9219,19718.0
2018-05-07 11:20:00,46.04,46.07,46.03,46.04,9399.0,36.93,36.954,36.9219,36.93,9399.0
2018-05-07 11:25:00,46.04,46.05,46.0,46.01,14746.0,36.93,36.938,36.8979,36.9059,14746.0
2018-05-07 11:30:00,46.01,46.04,46.0,46.02,10701.0,36.9059,36.93,36.8979,36.9139,10701.0
2018-05-07 11:35:00,46.02,46.03,45.99,46.03,9774.0,36.9139,36.9219,36.8898,36.9219,9774.0
2018-05-07 11:40:00,46.03,46.05,46.02,46.05,13848.0,36.9219,36.938,36.9139,36.938,13848.0
2018-05-07 11:45:00,46.04,46.07,46.04,46.04,10880.0,36.93,36.954,36.93,36.93,10880.0
2018-05-07 11:50:00,46.05,46.09,46.04,46.08,12280.0,36.938,36.9701,36.93,36.962,12280.0
2018-05-07 11:55:00,46.07,46.09,46.06,46.08,9623.0,36.954,36.9701,36.946,36.962,9623.0
2018-05-07 12:00:00,46.08,46.12,46.08,46.11,7749.0,36.962,36.9941,36.962,36.9861,7749.0
2018-05-07 12:05:00,46.11,46.12,46.08,46.09,6075.0,36.9861,36.9941,36.962,36.9701,6075.0
2018-05-07 12:10:00,46.09,46.12,46.08,46.11,6220.0,36.9701,36.9941,36.962,36.9861,6220.0
2018-05-07 12:15:00,46.12,46.14,46.1,46.13,16379.0,36.9941,37.0102,36.9781,37.0021,16379.0
2018-05-07 12:20:00,46.14,46.14,46.12,46.14,11607.0,37.0102,37.0102,36.9941,37.0102,11607.0
2018-05-07 12:25:00,46.14,46.17,46.13,46.16,7379.0,37.0102,37.0342,37.0021,37.0262,7379.0
2018-05-07 12:30:00,46.17,46.2,46.15,46.19,14239.0,37.0342,37.0583,37.0182,37.0503,14239.0
2018-05-07 12:35:00,46.19,46.22,46.18,46.2,9627.0,37.0503,37.0743,37.0423,37.0583,9627.0
2018-05-07 12:40:00,46.2,46.23,46.2,46.22,14468.0,37.0583,37.0824,37.0583,37.0743,14468.0
2018-05-07 12:45:00,46.21,46.22,46.16,46.17,15613.0,37.0663,37.0743,37.0262,37.0342,15613.0
2018-05-07 12:50:00,46.17,46.17,46.14,46.15,7353.0,37.0342,37.0342,37.0102,37.0182,7353.0
2018-05-07 12:55:00,46.16,46.16,46.13,46.14,8128.0,37.0262,37.0262,37.0021,37.0102,8128.0
2018-05-07 13:00:00,46.13,46.14,46.12,46.13,9887.0,37.0021,37.0102,36.9941,37.0021,9887.0
2018-05-07 13:05:00,46.13,46.13,46.09,46.12,10636.0,37.0021,37.0021,36.9701,36.9941,10636.0
2018-05-07 13:10:00,46.12,46.14,46.1,46.1,10957.0,36.9941,37.0102,36.9781,36.9781,10957.0
2018-05-07 13:15:00,46.1,46.1,46.07,46.09,9870.0,36.9781,36.9781,36.954,36.9701,9870.0
2018-05-07 13:20:00,46.09,46.1,46.07,46.08,7417.0,36.9701,36.9781,36.954,36.962,7417.0
2018-05-07 13:25:00,46.08,46.1,46.07,46.1,5307.0,36.962,36.9781,36.954,36.9781,5307.0
2018-05-07 13:30:00,46.09,46.1,46.05,46.06,11543.0,36.9701,36.9781,36.938,36.946,11543.0
2018-05-07 13:35:00,46.07,46.11,46.06,46.09,9793.0,36.954,36.9861,36.946,36.9701,9793.0
2018-05-07 13:40:00,46.1,46.1,46.07,46.1,9805.0,36.9781,36.9781,36.954,36.9781,9805.0
2018-05-07 13:45:00,46.1,46.15,46.1,46.14,10763.0,36.9781,37.0182,36.9781,37.0102,10763.0
2018-05-07 13:50:00,46.13,46.17,46.13,46.15,15741.0,37.0021,37.0342,37.0021,37.0182,15741.0
2018-05-07 13:55:00,46.15,46.2,46.15,46.18,13307.0,37.0182,37.0583,37.0182,37.0423,13307.0
2018-05-07 14:00:00,46.18,46.23,46.18,46.22,15729.0,37.0423,37.0824,37.0423,37.0743,15729.0
2018-05-07 14:05:00,46.22,46.23,46.2,46.21,10909.0,37.0743,37.0824,37.0583,37.0663,10909.0
2018-05-07 14:10:00,46.21,46.24,46.2,46.24,11800.0,37.0663,37.0904,37.0583,37.0904,11800.0
2018-05-07 14:15:00,46.24,46.28,46.24,46.27,14724.0,37.0904,37.1225,37.0904,37.1144,14724.0
2018-05-07 14:20:00,46.28,46.3,46.27,46.3,23347.0,37.1225,37.1385,37.1144,37.1385,23347.0
2018-05-07 14:25:00,46.3,46.32,46.28,46.29,20220.0,37.1385,37.1546,37.1225,37.1305,20220.0
2018-05-07 14:30:00,46.29,46.3,46.26,46.3,22941.0,37.1305,37.1385,37.1064,37.1385,22941.0
2018-05-07 14:35:00,46.29,46.34,46.29,46.31,18227.0,37.1305,37.1706,37.1305,37.1465,18227.0
2018-05-07 14:40:00,46.32,46.33,46.28,46.29,21693.0,37.1546,37.1626,37.1225,37.1305,21693.0
2018-05-07 14:45:00,46.29,46.34,46.29,46.32,16445.0,37.1305,37.1706,37.1305,37.1546,16445.0
2018-05-07 14:50:00,46.32,46.32,46.29,46.3,16964.0,37.1546,37.1546,37.1305,37.1385,16964.0
2018-05-07 14:55:00,46.31,46.32,46.3,46.32,7438.0,37.1465,37.1546,37.1385,37.1546,7438.0
2018-05-07 15:00:00,46.32,46.32,46.25,46.25,28020.0,37.1546,37.1546,37.0984,37.0984,28020.0
2018-05-07 15:05:00,46.24,46.25,46.17,46.17,22864.0,37.0904,37.0984,37.0342,37.0342,22864.0
2018-05-07 15:10:00,46.18,46.2,46.1,46.1,22082.0,37.0423,37.0583,36.9781,36.9781,22082.0
2018-05-07 15:15:00,46.1,46.16,46.08,46.13,29406.0,36.9781,37.0262,36.962,37.0021,29406.0
2018-05-07 15:20:00,46.14,46.14,46.1,46.12,30982.0,37.0102,37.0102,36.9781,36.9941,30982.0
2018-05-07 15:25:00,46.11,46.17,46.09,46.17,23200.0,36.9861,37.0342,36.9701,37.0342,23200.0
2018-05-07 15:30:00,46.16,46.17,46.12,46.14,38626.0,37.0262,37.0342,36.9941,37.0102,38626.0
2018-05-07 15:35:00,46.14,46.14,46.09,46.11,34068.0,37.0102,37.0102,36.9701,36.9861,34068.0
2018-05-07 15:40:00,46.11,46.15,46.1,46.14,40878.0,36.9861,37.0182,36.9781,37.0102,40878.0
2018-05-07 15:45:00,46.14,46.15,46.07,46.07,50540.0,37.0102,37.0182,36.954,36.954,50540.0
2018-05-07 15:50:00,46.07,46.11,46.07,46.09,71346.0,36.954,36.9861,36.954,36.9701,71346.0
2018-05-07 15:55:00,46.09,46.13,46.08,46.12,143136.0,36.9701,37.0021,36.962,36.9941,143136.0
2018-05-08 09:30:00,45.98,46.12,45.76,45.76,45659.0,36.8818,36.9941,36.7054,36.7054,45659.0
2018-05-08 09:35:00,45.77,45.79,45.67,45.67,12858.0,36.7134,36.7294,36.6332,36.6332,12858.0
2018-05-08 09:40:00,45.68,45.74,45.63,45.73,23136.0,36.6412,36.6893,36.6011,36.6813,23136.0
2018-05-08 09:45:00,45.74,45.75,45.59,45.59,45559.0,36.6893,36.6973,36.569,36.569,45559.0
2018-05-08 09:50:00,45.59,45.6,45.41,45.41,19082.0,36.569,36.577,36.4246,36.4246,19082.0
2018-05-08 09:55:00,45.41,45.42,45.34,45.34,15137.0,36.4246,36.4326,36.3685,36.3685,15137.0
2018-05-08 10:00:00,45.35,45.37,45.25,45.25,33648.0,36.3765,36.3925,36.2963,36.2963,33648.0
2018-05-08 10:05:00,45.25,45.25,45.16,45.18,36077.0,36.2963,36.2963,36.2241,36.2401,36077.0
2018-05-08 10:10:00,45.18,45.22,45.11,45.21,18012.0,36.2401,36.2722,36.184,36.2642,18012.0
2018-05-08 10:15:00,45.2,45.32,45.17,45.3,24684.0,36.2562,36.3524,36.2321,36.3364,24684.0
2018-05-08 10:20:00,45.29,45.29,45.2,45.22,18527.0,36.3284,36.3284,36.2562,36.2722,18527.0
2018-05-08 10:25:00,45.22,45.34,45.2,45.3,33679.0,36.2722,36.3685,36.2562,36.3364,33679.0
2018-05-08 10:30:00,45.31,45.36,45.28,45.31,13963.0,36.3444,36.3845,36.3203,36.3444,13963.0
2018-05-08 10:35:00,45.3,45.32,45.29,45.3,13148.0,36.3364,36.3524,36.3284,36.3364,13148.0
2018-05-08 10:40:00,45.29,45.35,45.28,45.34,16179.0,36.3284,36.3765,36.3203,36.3685,16179.0
2018-05-08 10:45:00,45.34,45.37,45.24,45.26,18259.0,36.3685,36.3925,36.2883,36.3043,18259.0
2018-05-08 10:50:00,45.25,45.31,45.19,45.2,49173.0,36.2963,36.3444,36.2481,36.2562,49173.0
2018-05-08 10:55:00,45.21,45.22,45.16,45.16,15793.0,36.2642,36.2722,36.2241,36.2241,15793.0
2018-05-08 11:00:00,45.16,45.18,45.12,45.15,31501.0,36.2241,36.2401,36.192,36.2161,31501.0
2018-05-08 11:05:00,45.15,45.16,45.11,45.12,16790.0,36.2161,36.2241,36.184,36.192,16790.0
2018-05-08 11:10:00,45.11,45.25,45.11,45.21,35330.0,36.184,36.2963,36.184,36.2642,35330.0
2018-05-08 11:15:00,45.22,45.27,45.2,45.27,67204.0,36.2722,36.3123,36.2562,36.3123,67204.0
2018-05-08 11:20:00,45.28,45.37,45.28,45.36,28029.0,36.3203,36.3925,36.3203,36.3845,28029.0
2018-05-08 11:25:00,45.36,45.43,45.33,45.4,39978.0,36.3845,36.4407,36.3604,36.4166,39978.0
2018-05-08 11:30:00,45.39,45.4,45.34,45.38,15047.0,36.4086,36.4166,36.3685,36.4006,15047.0
2018-05-08 11:35:00,45.37,45.39,45.33,45.36,18582.0,36.3925,36.4086,36.3604,36.3845,18582.0
2018-05-08 11:40:00,45.36,45.38,45.34,45.36,19010.0,36.3845,36.4006,36.3685,36.3845,19010.0
2018-05-08 11:45:00,45.36,45.38,45.23,45.23,20518.0,36.3845,36.4006,36.2802,36.2802,20518.0
2018-05-08 11:50:00,45.24,45.27,45.2,45.21,23071.0,36.2883,36.3123,36.2562,36.2642,23071.0
2018-05-08 11:55:00,45.21,45.22,45.18,45.21,21893.0,36.2642,36.2722,36.2401,36.2642,21893.0
2018-05-08 12:00:00,45.22,45.25,45.19,45.24,12840.0,36.2722,36.2963,36.2481,36.2883,12840.0
2018-05-08 12:05:00,45.25,45.27,45.23,45.27,27765.0,36.2963,36.3123,36.2802,36.3123,27765.0
2018-05-08 12:10:00,45.27,45.3,45.26,45.27,23154.0,36.3123,36.3364,36.3043,36.3123,23154.0
2018-05-08 12:15:00,45.27,45.28,45.25,45.27,45836.0,36.3123,36.3203,36.2963,36.3123,45836.0
2018-05-08 12:20:00,45.26,45.27,45.17,45.18,31303.0,36.3043,36.3123,36.2321,36.2401,31303.0
2018-05-08 12:25:00,45.18,45.21,45.14,45.21,17069.0,36.2401,36.2642,36.208,36.2642,17069.0
2018-05-08 12:30:00,45.21,45.22,45.17,45.21,54412.0,36.2642,36.2722,36.2321,36.2642,54412.0
2018-05-08 12:35:00,45.2,45.22,45.16,45.19,18109.0,36.2562,36.2722,36.2241,36.2481,18109.0
2018-05-08 12:40:00,45.19,45.2,45.17,45.19,25083.0,36.2481,36.2562,36.2321,36.2481,25083.0
2018-05-08 12:45:00,45.19,45.23,45.17,45.2,16282.0,36.2481,36.2802,36.2321,36.2562,16282.0
2018-05-08 12:50:00,45.19,45.23,45.18,45.21,22329.0,36.2481,36.2802,36.2401,36.2642,22329.0
2018-05-08 12:55:00,45.2,45.22,45.17,45.17,21339.0,36.2562,36.2722,36.2321,36.2321,21339.0
2018-05-08 13:00:00,45.17,45.18,45.1,45.11,23382.0,36.2321,36.2401,36.176,36.184,23382.0
2018-05-08 13:05:00,45.12,45.16,45.1,45.15,12754.0,36.192,36.2241,36.176,36.2161,12754.0
2018-05-08 13:10:00,45.15,45.16,45.11,45.11,14172.0,36.2161,36.2241,36.184,36.184,14172.0
2018-05-08 13:15:00,45.11,45.11,45.06,45.07,15294.0,36.184,36.184,36.1439,36.1519,15294.0
2018-05-08 13:20:00,45.06,45.12,45.02,45.07,54330.0,36.1439,36.192,36.1118,36.1519,54330.0
2018-05-08 13:25:00,45.07,45.08,45.05,45.07,9368.0,36.1519,36.1599,36.1358,36.1519,9368.0
2018-05-08 13:30:00,45.06,45.11,45.06,45.08,13441.0,36.1439,36.184,36.1439,36.1599,13441.0
2018-05-08 13:35:00,45.07,45.08,45.05,45.05,11876.0,36.1519,36.1599,36.1358,36.1358,11876.0
2018-05-08 13:40:00,45.05,45.1,45.05,45.07,13920.0,36.1358,36.176,36.1358,36.1519,13920.0
2018-05-08 13:45:00,45.07,45.09,45.04,45.04,14665.0,36.1519,36.1679,36.1278,36.1278,14665.0
2018-05-08 13:50:00,45.04,45.06,45.02,45.03,16150.0,36.1278,36.1439,36.1118,36.1198,16150.0
2018-05-08 13:55:00,45.04,45.06,45.01,45.04,15012.0,36.1278,36.1439,36.1038,36.1278,15012.0
2018-05-08 14:00:00,45.04,45.04,44.96,44.97,35305.0,36.1278,36.1278,36.0637,36.0717,35305.0
2018-05-08 14:05:00,44.97,44.98,44.94,44.95,21761.0,36.0717,36.0797,36.0476,36.0556,21761.0
2018-05-08 14:10:00,44.95,44.96,44.85,44.86,28799.0,36.0556,36.0637,35.9754,35.9834,28799.0
2018-05-08 14:15:00,44.86,44.9,44.85,44.9,25786.0,35.9834,36.0155,35.9754,36.0155,25786.0
2018-05-08 14:20:00,44.9,44.93,44.87,44.9,39814.0,36.0155,36.0396,35.9915,36.0155,39814.0
2018-05-08 14:25:00,44.91,44.94,44.89,44.9,24471.0,36.0236,36.0476,36.0075,36.0155,24471.0
2018-05-08 14:30:00,44.9,44.94,44.89,44.9,25922.0,36.0155,36.0476,36.0075,36.0155,25922.0
2018-05-08 14:35:00,44.9,44.93,44.88,44.9,37089.0,36.0155,36.0396,35.9995,36.0155,37089.0
2018-05-08 14:40:00,44.91,44.92,44.89,44.9,79028.0,36.0236,36.0316,36.0075,36.0155,79028.0
2018-05-08 14:45:00,44.9,44.92,44.87,44.91,119919.0,36.0155,36.0316,35.9915,36.0236,119919.0
2018-05-08 14:50:00,44.9,44.99,44.9,44.94,40700.0,36.0155,36.0877,36.0155,36.0476,40700.0
2018-05-08 14:55:00,44.94,44.96,44.92,44.93,28745.0,36.0476,36.0637,36.0316,36.0396,28745.0
2018-05-08 15:00:00,44.93,45.02,44.92,45.02,58616.0,36.0396,36.1118,36.0316,36.1118,58616.0
2018-05-08 15:05:00,45.02,45.06,45.0,45.01,35156.0,36.1118,36.1439,36.0957,36.1038,35156.0
2018-05-08 15:10:00,45.01,45.03,44.99,45.0,37177.0,36.1038,36.1198,36.0877,36.0957,37177.0
2018-05-08 15:15:00,45.01,45.06,44.99,45.02,49939.0,36.1038,36.1439,36.0877,36.1118,49939.0
2018-05-08 15:20:00,45.02,45.08,45.0,45.0,65580.0,36.1118,36.1599,36.0957,36.0957,65580.0
2018-05-08 15:25:00,44.99,45.06,44.99,45.03,51574.0,36.0877,36.1439,36.0877,36.1198,51574.0
2018-05-08 15:30:00,45.03,45.07,45.01,45.05,68743.0,36.1198,36.1519,36.1038,36.1358,68743.0
2018-05-08 15:35:00,45.06,45.07,45.04,45.06,42858.0,36.1439,36.1519,36.1278,36.1439,42858.0
2018-05-08 15:40:00,45.07,45.07,45.03,45.07,62516.0,36.1519,36.1519,36.1198,36.1519,62516.0
2018-05-08 15:45:00,45.06,45.06,45.0,45.01,97835.0,36.1439,36.1439,36.0957,36.1038,97835.0
2018-05-08 15:50:00,45.01,45.05,45.0,45.04,101205.0,36.1038,36.1358,36.0957,36.1278,101205.0
2018-05-08 15:55:00,45.04,45.05,44.95,45.0,269982.0,36.1278,36.1358,36.0556,36.0957,269982.0
2018-05-09 09:30:00,44.98,45.09,44.81,44.88,65795.0,36.0797,36.1679,35.9433,35.9995,65795.0
2018-05-09 09:35:00,44.87,44.96,44.79,44.9,49442.0,35.9915,36.0637,35.9273,36.0155,49442.0
2018-05-09 09:40:00,44.9,44.99,44.87,44.95,33683.0,36.0155,36.0877,35.9915,36.0556,33683.0
2018-05-09 09:45:00,44.95,44.97,44.87,44.96,72203.0,36.0556,36.0717,35.9915,36.0637,72203.0
2018-05-09 09:50:00,44.96,44.98,44.91,44.93,41135.0,36.0637,36.0797,36.0236,36.0396,41135.0
2018-05-09 09:55:00,44.92,44.96,44.87,44.88,29773.0,36.0316,36.0637,35.9915,35.9995,29773.0
2018-05-09 10:00:00,44.88,44.95,44.85,44.88,30830.0,35.9995,36.0556,35.9754,35.9995,30830.0
2018-05-09 10:05:00,44.87,44.92,44.83,44.85,117983.0,35.9915,36.0316,35.9594,35.9754,117983.0
2018-05-09 10:10:00,44.86,44.86,44.66,44.72,63077.0,35.9834,35.9834,35.823,35.8711,63077.0
2018-05-09 10:15:00,44.72,44.75,44.61,44.64,62940.0,35.8711,35.8952,35.7829,35.807,62940.0
2018-05-09 10:20:00,44.63,44.64,44.58,44.63,36222.0,35.799,35.807,35.7588,35.799,36222.0
2018-05-09 10:25:00,44.64,44.7,44.58,44.69,50148.0,35.807,35.8551,35.7588,35.8471,50148.0
2018-05-09 10:30:00,44.68,44.71,44.62,44.7,44472.0,35.8391,35.8631,35.7909,35.8551,44472.0
2018-05-09 10:35:00,44.7,44.74,44.65,44.7,47590.0,35.8551,35.8872,35.815,35.8551,47590.0
2018-05-09 10:40:00,44.69,44.73,44.67,44.71,74639.0,35.8471,35.8792,35.831,35.8631,74639.0
2018-05-09 10:45:00,44.71,44.74,44.69,44.73,55348.0,35.8631,35.8872,35.8471,35.8792,55348.0
2018-05-09 10:50:00,44.73,44.84,44.73,44.83,25298.0,35.8792,35.9674,35.8792,35.9594,25298.0
2018-05-09 10:55:00,44.83,44.87,44.82,44.85,30589.0,35.9594,35.9915,35.9514,35.9754,30589.0
2018-05-09 11:00:00,44.86,44.86,44.81,44.83,37191.0,35.9834,35.9834,35.9433,35.9594,37191.0
2018-05-09 11:05:00,44.82,44.87,44.82,44.85,31975.0,35.9514,35.9915,35.9514,35.9754,31975.0
2018-05-09 11:10:00,44.84,44.89,44.79,44.8,38876.0,35.9674,36.0075,35.9273,35.9353,38876.0
2018-05-09 11:15:00,44.79,44.79,44.74,44.77,19435.0,35.9273,35.9273,35.8872,35.9113,19435.0
2018-05-09 11:20:00,44.78,44.78,44.72,44.73,14237.0,35.9193,35.9193,35.8711,35.8792,14237.0
2018-05-09 11:25:00,44.72,44.81,44.72,44.75,26939.0,35.8711,35.9433,35.8711,35.8952,26939.0
2018-05-09 11:30:00,44.76,44.8,44.73,44.74,35161.0,35.9032,35.9353,35.8792,35.8872,35161.0
2018-05-09 11:35:00,44.74,44.77,44.72,44.74,46728.0,35.8872,35.9113,35.8711,35.8872,46728.0
2018-05-09 11:40:00,44.74,44.76,44.71,44.73,63001.0,35.8872,35.9032,35.8631,35.8792,63001.0
2018-05-09 11:45:00,44.73,44.78,44.72,44.78,85125.0,35.8792,35.9193,35.8711,35.9193,85125.0
2018-05-09 11:50:00,44.78,44.79,44.74,44.79,52744.0,35.9193,35.9273,35.8872,35.9273,52744.0
2018-05-09 11:55:00,44.79,44.82,44.76,44.78,40304.0,35.9273,35.9514,35.9032,35.9193,40304.0
2018-05-09 12:00:00,44.78,44.8,44.76,44.8,27926.0,35.9193,35.9353,35.9032,35.9353,27926.0
2018-05-09 12:05:00,44.8,44.82,44.79,44.81,20688.0,35.9353,35.9514,35.9273,35.9433,20688.0
2018-05-09 12:10:00,44.8,44.81,44.79,44.8,11976.0,35.9353,35.9433,35.9273,35.9353,11976.0
2018-05-09 12:15:00,44.8,44.81,44.75,44.77,9272.0,35.9353,35.9433,35.8952,35.9113,9272.0
2018-05-09 12:20:00,44.76,44.79,44.72,44.76,54967.0,35.9032,35.9273,35.8711,35.9032,54967.0
2018-05-09 12:25:00,44.76,44.77,44.72,44.77,44292.0,35.9032,35.9113,35.8711,35.9113,44292.0
2018-05-09 12:30:00,44.76,44.8,44.75,44.76,18217.0,35.9032,35.9353,35.8952,35.9032,18217.0
2018-05-09 12:35:00,44.76,44.78,44.73,44.73,29043.0,35.9032,35.9193,35.8792,35.8792,29043.0
2018-05-09 12:40:00,44.73,44.77,44.71,44.73,48949.0,35.8792,35.9113,35.8631,35.8792,48949.0
2018-05-09 12:45:00,44.73,44.77,44.73,44.75,16281.0,35.8792,35.9113,35.8792,35.8952,16281.0
2018-05-09 12:50:00,44.74,44.77,44.73,44.73,13722.0,35.8872,35.9113,35.8792,35.8792,13722.0
2018-05-09 12:55:00,44.74,44.75,44.71,44.75,68480.0,35.8872,35.8952,35.8631,35.8952,68480.0
2018-05-09 13:00:00,44.75,44.75,44.71,44.75,20283.0,35.8952,35.8952,35.8631,35.8952,20283.0
2018-05-09 13:05:00,44.74,44.75,44.68,44.72,47660.0,35.8872,35.8952,35.8391,35.8711,47660.0
2018-05-09 13:10:00,44.71,44.75,44.69,44.73,52387.0,35.8631,35.8952,35.8471,35.8792,52387.0
2018-05-09 13:15:00,44.73,44.82,44.72,44.81,18149.0,35.8792,35.9514,35.8711,35.9433,18149.0
2018-05-09 13:20:00,44.82,44.86,44.79,44.84,19888.0,35.9514,35.9834,35.9273,35.9674,19888.0
2018-05-09 13:25:00,44.83,44.85,44.81,44.84,11123.0,35.9594,35.9754,35.9433,35.9674,11123.0
2018-05-09 13:30:00,44.84,44.86,44.81,44.82,18828.0,35.9674,35.9834,35.9433,35.9514,18828.0
2018-05-09 13:35:00,44.83,44.84,44.81,44.82,41734.0,35.9594,35.9674,35.9433,35.9514,41734.0
2018-05-09 13:40:00,44.81,44.82,44.76,44.77,11588.0,35.9433,35.9514,35.9032,35.9113,11588.0
2018-05-09 13:45:00,44.77,44.79,44.73,44.75,16925.0,35.9113,35.9273,35.8792,35.8952,16925.0
2018-05-09 13:50:00,44.75,44.75,44.7,44.7,18314.0,35.8952,35.8952,35.8551,35.8551,18314.0
2018-05-09 13:55:00,44.71,44.73,44.69,44.69,10666.0,35.8631,35.8792,35.8471,35.8471,10666.0
2018-05-09 14:00:00,44.69,44.71,44.67,44.68,9768.0,35.8471,35.8631,35.831,35.8391,9768.0
2018-05-09 14:05:00,44.68,44.75,44.68,44.73,8523.0,35.8391,35.8952,35.8391,35.8792,8523.0
2018-05-09 14:10:00,44.74,44.74,44.7,44.72,19920.0,35.8872,35.8872,35.8551,35.8711,19920.0
2018-05-09 14:15:00,44.71,44.71,44.66,44.67,17992.0,35.8631,35.8631,35.823,35.831,17992.0
2018-05-09 14:20:00,44.67,44.69,44.67,44.69,9303.0,35.831,35.8471,35.831,35.8471,9303.0
2018-05-09 14:25:00,44.69,44.69,44.64,44.65,23723.0,35.8471,35.8471,35.807,35.815,23723.0
2018-05-09 14:30:00,44.64,44.73,44.64,44.71,28761.0,35.807,35.8792,35.807,35.8631,28761.0
2018-05-09 14:35:00,44.72,44.77,44.69,44.77,75483.0,35.8711,35.9113,35.8471,35.9113,75483.0
2018-05-09 14:40:00,44.77,44.8,44.76,44.77,21239.0,35.9113,35.9353,35.9032,35.9113,21239.0
2018-05-09 14:45:00,44.76,44.84,44.76,44.84,25254.0,35.9032,35.9674,35.9032,35.9674,25254.0
2018-05-09 14:50:00,44.83,44.86,44.8,44.83,24366.0,35.9594,35.9834,35.9353,35.9594,24366.0
2018-05-09 14:55:00,44.82,44.86,44.82,44.86,18319.0,35.9514,35.9834,35.9514,35.9834,18319.0
2018-05-09 15:00:00,44.86,44.86,44.83,44.84,20294.0,35.9834,35.9834,35.9594,35.9674,20294.0
2018-05-09 15:05:00,44.84,44.89,44.82,44.88,24034.0,35.9674,36.0075,35.9514,35.9995,24034.0
2018-05-09 15:10:00,44.88,44.9,44.84,44.86,20851.0,35.9995,36.0155,35.9674,35.9834,20851.0
2018-05-09 15:15:00,44.85,44.86,44.81,44.82,19872.0,35.9754,35.9834,35.9433,35.9514,19872.0
2018-05-09 15:20:00,44.81,44.83,44.8,44.8,18577.0,35.9433,35.9594,35.9353,35.9353,18577.0
2018-05-09 15:25:00,44.79,44.81,44.77,44.77,14990.0,35.9273,35.9433,35.9113,35.9113,14990.0
2018-05-09 15:30:00,44.78,44.79,44.73,44.75,23998.0,35.9193,35.9273,35.8792,35.8952,23998.0
2018-05-09 15:35:00,44.75,44.77,44.72,44.73,34138.0,35.8952,35.9113,35.8711,35.8792,34138.0
2018-05-09 15:40:00,44.72,44.79,44.71,44.79,27053.0,35.8711,35.9273,35.8631,35.9273,27053.0
2018-05-09 15:45:00,44.78,44.86,44.78,44.84,41619.0,35.9193,35.9834,35.9193,35.9674,41619.0
2018-05-09 15:50:00,44.84,44.87,44.79,44.82,66588.0,35.9674,35.9915,35.9273,35.9514,66588.0
2018-05-09 15:55:00,44.81,44.83,44.79,44.82,80468.0,35.9433,35.9594,35.9273,35.9514,80468.0
2018-05-10 09:30:00,45.08,45.39,44.99,45.12,46307.0,36.1599,36.4086,36.0877,36.192,46307.0
2018-05-10 09:35:00,45.11,45.11,44.96,44.98,68901.0,36.184,36.184,36.0637,36.0797,68901.0
2018-05-10 09:40:00,44.98,45.04,44.9,44.94,38226.0,36.0797,36.1278,36.0155,36.0476,38226.0
2018-05-10 09:45:00,44.95,44.97,44.89,44.94,42841.0,36.0556,36.0717,36.0075,36.0476,42841.0
2018-05-10 09:50:00,44.95,45.01,44.94,44.96,18655.0,36.0556,36.1038,36.0476,36.0637,18655.0
2018-05-10 09:55:00,44.95,44.95,44.85,44.91,25406.0,36.0556,36.0556,35.9754,36.0236,25406.0
2018-05-10 10:00:00,44.9,44.98,44.88,44.94,42344.0,36.0155,36.0797,35.9995,36.0476,42344.0
2018-05-10 10:05:00,44.94,45.02,44.93,44.98,29267.0,36.0476,36.1118,36.0396,36.0797,29267.0
2018-05-10 10:10:00,44.98,44.99,44.91,44.93,50827.0,36.0797,36.0877,36.0236,36.0396,50827.0
2018-05-10 10:15:00,44.93,44.97,44.89,44.93,26760.0,36.0396,36.0717,36.0075,36.0396,26760.0
2018-05-10 10:20:00,44.93,44.97,44.91,44.95,22618.0,36.0396,36.0717,36.0236,36.0556,22618.0
2018-05-10 10:25:00,44.95,45.04,44.95,45.03,14544.0,36.0556,36.1278,36.0556,36.1198,14544.0
2018-05-10 10:30:00,45.03,45.1,45.02,45.07,14490.0,36.1198,36.176,36.1118,36.1519,14490.0
2018-05-10 10:35:00,45.08,45.1,45.02,45.02,10981.0,36.1599,36.176,36.1118,36.1118,10981.0
2018-05-10 10:40:00,45.02,45.02,44.98,44.98,7530.0,36.1118,36.1118,36.0797,36.0797,7530.0
2018-05-10 10:45:00,44.98,45.03,44.98,45.01,13005.0,36.0797,36.1198,36.0797,36.1038,13005.0
2018-05-10 10:50:00,45.01,45.03,44.97,44.98,11708.0,36.1038,36.1198,36.0717,36.0797,11708.0
2018-05-10 10:55:00,44.98,45.0,44.97,44.98,8673.0,36.0797,36.0957,36.0717,36.0797,8673.0
2018-05-10 11:00:00,44.99,45.04,44.96,45.03,13823.0,36.0877,36.1278,36.0637,36.1198,13823.0
2018-05-10 11:05:00,45.03,45.09,45.03,45.09,10600.0,36.1198,36.1679,36.1198,36.1679,10600.0
2018-05-10 11:10:00,45.08,45.11,45.06,45.06,11117.0,36.1599,36.184,36.1439,36.1439,11117.0
2018-05-10 11:15:00,45.06,45.1,45.06,45.09,13439.0,36.1439,36.176,36.1439,36.1679,13439.0
2018-05-10 11:20:00,45.09,45.12,45.08,45.1,15834.0,36.1679,36.192,36.1599,36.176,15834.0
2018-05-10 11:25:00,45.09,45.1,45.08,45.08,12478.0,36.1679,36.176,36.1599,36.1599,12478.0
2018-05-10 11:30:00,45.08,45.11,45.06,45.08,16291.0,36.1599,36.184,36.1439,36.1599,16291.0
2018-05-10 11:35:00,45.07,45.09,45.05,45.05,10152.0,36.1519,36.1679,36.1358,36.1358,10152.0
2018-05-10 11:40:00,45.05,45.05,44.99,45.0,9324.0,36.1358,36.1358,36.0877,36.0957,9324.0
2018-05-10 11:45:00,45.0,45.05,45.0,45.05,13065.0,36.0957,36.1358,36.0957,36.1358,13065.0
2018-05-10 11:50:00,45.05,45.06,45.02,45.04,17499.0,36.1358,36.1439,36.1118,36.1278,17499.0
2018-05-10 11:55:00,45.04,45.1,45.03,45.05,80790.0,36.1278,36.176,36.1198,36.1358,80790.0
2018-05-10 12:00:00,45.05,45.08,45.04,45.05,64102.0,36.1358,36.1599,36.1278,36.1358,64102.0
2018-05-10 12:05:00,45.05,45.07,45.0,45.03,25687.0,36.1358,36.1519,36.0957,36.1198,25687.0
2018-05-10 12:10:00,45.02,45.04,45.01,45.04,17973.0,36.1118,36.1278,36.1038,36.1278,17973.0
2018-05-10 12:15:00,45.04,45.06,45.02,45.06,14357.0,36.1278,36.1439,36.1118,36.1439,14357.0
2018-05-10 12:20:00,45.05,45.06,45.03,45.05,18039.0,36.1358,36.1439,36.1198,36.1358,18039.0
2018-05-10 12:25:00,45.04,45.08,45.04,45.06,17766.0,36.1278,36.1599,36.1278,36.1439,17766.0
2018-05-10 12:30:00,45.06,45.08,45.04,45.07,25287.0,36.1439,36.1599,36.1278,36.1519,25287.0
2018-05-10 12:35:00,45.08,45.11,45.07,45.07,14861.0,36.1599,36.184,36.1519,36.1519,14861.0
2018-05-10 12:40:00,45.07,45.07,45.03,45.03,19467.0,36.1519,36.1519,36.1198,36.1198,19467.0
2018-05-10 12:45:00,45.04,45.07,45.03,45.06,10748.0,36.1278,36.1519,36.1198,36.1439,10748.0
2018-05-10 12:50:00,45.07,45.07,45.04,45.05,10123.0,36.1519,36.1519,36.1278,36.1358,10123.0
2018-05-10 12:55:00,45.05,45.08,45.05,45.05,9657.0,36.1358,36.1599,36.1358,36.1358,9657.0
2018-05-10 13:00:00,45.05,45.07,45.05,45.05,14144.0,36.1358,36.1519,36.1358,36.1358,14144.0
2018-05-10 13:05:00,45.05,45.08,45.04,45.08,8427.0,36.1358,36.1599,36.1278,36.1599,8427.0
2018-05-10 13:10:00,45.07,45.08,45.05,45.05,11336.0,36.1519,36.1599,36.1358,36.1358,11336.0
2018-05-10 13:15:00,45.07,45.07,45.05,45.06,12136.0,36.1519,36.1519,36.1358,36.1439,12136.0
2018-05-10 13:20:00,45.06,45.06,45.02,45.04,28677.0,36.1439,36.1439,36.1118,36.1278,28677.0
2018-05-10 13:25:00,45.03,45.08,45.02,45.07,64568.0,36.1198,36.1599,36.1118,36.1519,64568.0
2018-05-10 13:30:00,45.08,45.11,45.06,45.11,16275.0,36.1599,36.184,36.1439,36.184,16275.0
2018-05-10 13:35:00,45.11,45.12,45.1,45.12,32599.0,36.184,36.192,36.176,36.192,32599.0
2018-05-10 13:40:00,45.11,45.13,45.11,45.13,13177.0,36.184,36.2,36.184,36.2,13177.0
2018-05-10 13:45:00,45.14,45.14,45.09,45.1,11771.0,36.208,36.208,36.1679,36.176,11771.0
2018-05-10 13:50:00,45.1,45.17,45.09,45.16,10664.0,36.176,36.2321,36.1679,36.2241,10664.0
2018-05-10 13:55:00,45.16,45.2,45.15,45.16,16309.0,36.2241,36.2562,36.2161,36.2241,16309.0
2018-05-10 14:00:00,45.16,45.17,45.12,45.17,5823.0,36.2241,36.2321,36.192,36.2321,5823.0
2018-05-10 14:05:00,45.17,45.2,45.15,45.19,17186.0,36.2321,36.2562,36.2161,36.2481,17186.0
2018-05-10 14:10:00,45.19,45.23,45.18,45.2,18366.0,36.2481,36.2802,36.2401,36.2562,18366.0
2018-05-10 14:15:00,45.2,45.2,45.16,45.16,7500.0,36.2562,36.2562,36.2241,36.2241,7500.0
2018-05-10 14:20:00,45.16,45.16,45.1,45.11,11391.0,36.2241,36.2241,36.176,36.184,11391.0
2018-05-10 14:25:00,45.1,45.15,45.09,45.09,9578.0,36.176,36.2161,36.1679,36.1679,9578.0
2018-05-10 14:30:00,45.09,45.13,45.09,45.1,5391.0,36.1679,36.2,36.1679,36.176,5391.0
2018-05-10 14:35:00,45.1,45.1,45.07,45.09,7162.0,36.176,36.176,36.1519,36.1679,7162.0
2018-05-10 14:40:00,45.08,45.13,45.07,45.13,8538.0,36.1599,36.2,36.1519,36.2,8538.0
2018-05-10 14:45:00,45.12,45.14,45.1,45.14,8995.0,36.192,36.208,36.176,36.208,8995.0
2018-05-10 14:50:00,45.13,45.18,45.12,45.14,11850.0,36.2,36.2401,36.192,36.208,11850.0
2018-05-10 14:55:00,45.14,45.18,45.14,45.18,7420.0,36.208,36.2401,36.208,36.2401,7420.0
2018-05-10 15:00:00,45.17,45.2,45.16,45.18,9846.0,36.2321,36.2562,36.2241,36.2401,9846.0
2018-05-10 15:05:00,45.17,45.19,45.16,45.18,9731.0,36.2321,36.2481,36.2241,36.2401,9731.0
2018-05-10 15:10:00,45.18,45.22,45.17,45.2,14073.0,36.2401,36.2722,36.2321,36.2562,14073.0
2018-05-10 15:15:00,45.21,45.25,45.21,45.22,17983.0,36.2642,36.2963,36.2642,36.2722,17983.0
2018-05-10 15:20:00,45.22,45.23,45.16,45.16,18851.0,36.2722,36.2802,36.2241,36.2241,18851.0
2018-05-10 15:25:00,45.16,45.17,45.12,45.14,30409.0,36.2241,36.2321,36.192,36.208,30409.0
2018-05-10 15:30:00,45.14,45.18,45.1,45.17,31506.0,36.208,36.2401,36.176,36.2321,31506.0
2018-05-10 15:35:00,45.17,45.22,45.17,45.2,20718.0,36.2321,36.2722,36.2321,36.2562,20718.0
2018-05-10 15:40:00,45.2,45.22,45.19,45.21,47965.0,36.2562,36.2722,36.2481,36.2642,47965.0
2018-05-10 15:45:00,45.21,45.27,45.2,45.22,57745.0,36.2642,36.3123,36.2562,36.2722,57745.0
2018-05-10 15:50:00,45.23,45.28,45.23,45.26,94555.0,36.2802,36.3203,36.2802,36.3043,94555.0
2018-05-10 15:55:00,45.25,45.25,45.18,45.25,165370.0,36.2963,36.2963,36.2401,36.2963,165370.0
2018-05-11 09:30:00,45.32,45.39,45.26,45.37,25732.0,36.3524,36.4086,36.3043,36.3925,25732.0
2018-05-11 09:35:00,45.39,45.42,45.34,45.36,11579.0,36.4086,36.4326,36.3685,36.3845,11579.0
2018-05-11 09:40:00,45.38,45.4,45.34,45.39,8531.0,36.4006,36.4166,36.3685,36.4086,8531.0
2018-05-11 09:45:00,45.4,45.4,45.32,45.33,10067.0,36.4166,36.4166,36.3524,36.3604,10067.0
2018-05-11 09:50:00,45.33,45.36,45.32,45.32,6020.0,36.3604,36.3845,36.3524,36.3524,6020.0
2018-05-11 09:55:00,45.32,45.32,45.29,45.31,7224.0,36.3524,36.3524,36.3284,36.3444,7224.0
2018-05-11 10:00:00,45.32,45.32,45.23,45.24,14284.0,36.3524,36.3524,36.2802,36.2883,14284.0
2018-05-11 10:05:00,45.24,45.28,45.22,45.24,17268.0,36.2883,36.3203,36.2722,36.2883,17268.0
2018-05-11 10:10:00,45.24,45.25,45.18,45.22,10060.0,36.2883,36.2963,36.2401,36.2722,10060.0
2018-05-11 10:15:00,45.23,45.23,45.17,45.18,10530.0,36.2802,36.2802,36.2321,36.2401,10530.0
2018-05-11 10:20:00,45.18,45.29,45.17,45.29,16756.0,36.2401,36.3284,36.2321,36.3284,16756.0
2018-05-11 10:25:00,45.29,45.34,45.28,45.33,20164.0,36.3284,36.3685,36.3203,36.3604,20164.0
2018-05-11 10:30:00,45.32,45.32,45.25,45.27,57749.0,36.3524,36.3524,36.2963,36.3123,57749.0
2018-05-11 10:35:00,45.28,45.32,45.25,45.31,10500.0,36.3203,36.3524,36.2963,36.3444,10500.0
2018-05-11 10:40:00,45.31,45.34,45.3,45.31,11668.0,36.3444,36.3685,36.3364,36.3444,11668.0
2018-05-11 10:45:00,45.32,45.35,45.31,45.32,11723.0,36.3524,36.3765,36.3444,36.3524,11723.0
2018-05-11 10:50:00,45.32,45.35,45.29,45.31,15090.0,36.3524,36.3765,36.3284,36.3444,15090.0
2018-05-11 10:55:00,45.32,45.36,45.3,45.36,19113.0,36.3524,36.3845,36.3364,36.3845,19113.0
2018-05-11 11:00:00,45.35,45.35,45.31,45.32,11433.0,36.3765,36.3765,36.3444,36.3524,11433.0
2018-05-11 11:05:00,45.32,45.33,45.26,45.28,70862.0,36.3524,36.3604,36.3043,36.3203,70862.0
2018-05-11 11:10:00,45.27,45.28,45.25,45.27,19203.0,36.3123,36.3203,36.2963,36.3123,19203.0
2018-05-11 11:15:00,45.27,45.28,45.22,45.23,56474.0,36.3123,36.3203,36.2722,36.2802,56474.0
2018-05-11 11:20:00,45.23,45.28,45.22,45.26,51892.0,36.2802,36.3203,36.2722,36.3043,51892.0
2018-05-11 11:25:00,45.26,45.34,45.25,45.31,97465.0,36.3043,36.3685,36.2963,36.3444,97465.0
2018-05-11 11:30:00,45.31,45.37,45.3,45.34,22836.0,36.3444,36.3925,36.3364,36.3685,22836.0
2018-05-11 11:35:00,45.34,45.38,45.34,45.38,12381.0,36.3685,36.4006,36.3685,36.4006,12381.0
2018-05-11 11:40:00,45.37,45.37,45.33,45.34,18420.0,36.3925,36.3925,36.3604,36.3685,18420.0
2018-05-11 11:45:00,45.34,45.36,45.33,45.36,15206.0,36.3685,36.3845,36.3604,36.3845,15206.0
2018-05-11 11:50:00,45.36,45.38,45.34,45.38,15663.0,36.3845,36.4006,36.3685,36.4006,15663.0
2018-05-11 11:55:00,45.38,45.38,45.32,45.36,10251.0,36.4006,36.4006,36.3524,36.3845,10251.0
2018-05-11 12:00:00,45.35,45.35,45.33,45.33,2200.0,36.3765,36.3765,36.3604,36.3604,2200.0
2018-05-11 12:05:00,45.33,45.33,45.31,45.32,8611.0,36.3604,36.3604,36.3444,36.3524,8611.0
2018-05-11 12:10:00,45.31,45.32,45.26,45.27,10792.0,36.3444,36.3524,36.3043,36.3123,10792.0
2018-05-11 12:15:00,45.26,45.27,45.24,45.27,9842.0,36.3043,36.3123,36.2883,36.3123,9842.0
2018-05-11 12:20:00,45.27,45.29,45.26,45.28,6847.0,36.3123,36.3284,36.3043,36.3203,6847.0
2018-05-11 12:25:00,45.29,45.31,45.27,45.3,10756.0,36.3284,36.3444,36.3123,36.3364,10756.0
2018-05-11 12:30:00,45.3,45.34,45.3,45.33,7749.0,36.3364,36.3685,36.3364,36.3604,7749.0
2018-05-11 12:35:00,45.33,45.34,45.33,45.33,2343.0,36.3604,36.3685,36.3604,36.3604,2343.0
2018-05-11 12:40:00,45.34,45.35,45.33,45.34,4170.0,36.3685,36.3765,36.3604,36.3685,4170.0
2018-05-11 12:45:00,45.34,45.37,45.33,45.36,18025.0,36.3685,36.3925,36.3604,36.3845,18025.0
2018-05-11 12:50:00,45.36,45.38,45.33,45.37,16943.0,36.3845,36.4006,36.3604,36.3925,16943.0
2018-05-11 12:55:00,45.36,45.37,45.35,45.35,18118.0,36.3845,36.3925,36.3765,36.3765,18118.0
2018-05-11 13:00:00,45.35,45.38,45.35,45.37,24430.0,36.3765,36.4006,36.3765,36.3925,24430.0
2018-05-11 13:05:00,45.36,45.37,45.35,45.36,25127.0,36.3845,36.3925,36.3765,36.3845,25127.0
2018-05-11 13:10:00,45.36,45.37,45.34,45.34,10545.0,36.3845,36.3925,36.3685,36.3685,10545.0
2018-05-11 13:15:00,45.35,45.37,45.35,45.36,6110.0,36.3765,36.3925,36.3765,36.3845,6110.0
2018-05-11 13:20:00,45.36,45.38,45.35,45.36,30085.0,36.3845,36.4006,36.3765,36.3845,30085.0
2018-05-11 13:25:00,45.37,45.38,45.35,45.36,35144.0,36.3925,36.4006,36.3765,36.3845,35144.0
2018-05-11 13:30:00,45.36,45.37,45.35,45.35,14025.0,36.3845,36.3925,36.3765,36.3765,14025.0
2018-05-11 13:35:00,45.36,45.37,45.32,45.32,14998.0,36.3845,36.3925,36.3524,36.3524,14998.0
2018-05-11 13:40:00,45.32,45.33,45.3,45.31,6125.0,36.3524,36.3604,36.3364,36.3444,6125.0
2018-05-11 13:45:00,45.31,45.34,45.3,45.34,13826.0,36.3444,36.3685,36.3364,36.3685,13826.0
2018-05-11 13:50:00,45.34,45.37,45.34,45.35,6494.0,36.3685,36.3925,36.3685,36.3765,6494.0
2018-05-11 13:55:00,45.34,45.36,45.34,45.35,2950.0,36.3685,36.3845,36.3685,36.3765,2950.0
2018-05-11 14:00:00,45.35,45.36,45.33,45.34,9138.0,36.3765,36.3845,36.3604,36.3685,9138.0
2018-05-11 14:05:00,45.33,45.35,45.33,45.35,4547.0,36.3604,36.3765,36.3604,36.3765,4547.0
2018-05-11 14:10:00,45.34,45.35,45.3,45.32,9227.0,36.3685,36.3765,36.3364,36.3524,9227.0
2018-05-11 14:15:00,45.32,45.32,45.29,45.3,9794.0,36.3524,36.3524,36.3284,36.3364,9794.0
2018-05-11 14:20:00,45.29,45.31,45.27,45.28,13609.0,36.3284,36.3444,36.3123,36.3203,13609.0
2018-05-11 14:25:00,45.28,45.28,45.25,45.25,14005.0,36.3203,36.3203,36.2963,36.2963,14005.0
2018-05-11 14:30:00,45.24,45.28,45.24,45.27,8851.0,36.2883,36.3203,36.2883,36.3123,8851.0
2018-05-11 14:35:00,45.27,45.28,45.27,45.27,7323.0,36.3123,36.3203,36.3123,36.3123,7323.0
2018-05-11 14:40:00,45.27,45.28,45.25,45.26,5350.0,36.3123,36.3203,36.2963,36.3043,5350.0
2018-05-11 14:45:00,45.26,45.27,45.25,45.27,4706.0,36.3043,36.3123,36.2963,36.3123,4706.0
2018-05-11 14:50:00,45.27,45.27,45.23,45.23,12600.0,36.3123,36.3123,36.2802,36.2802,12600.0
2018-05-11 14:55:00,45.23,45.23,45.2,45.23,17421.0,36.2802,36.2802,36.2562,36.2802,17421.0
2018-05-11 15:00:00,45.22,45.22,45.2,45.2,8507.0,36.2722,36.2722,36.2562,36.2562,8507.0
2018-05-11 15:05:00,45.21,45.22,45.2,45.21,11772.0,36.2642,36.2722,36.2562,36.2642,11772.0
2018-05-11 15:10:00,45.21,45.22,45.2,45.2,8210.0,36.2642,36.2722,36.2562,36.2562,8210.0
2018-05-11 15:15:00,45.21,45.22,45.2,45.22,15487.0,36.2642,36.2722,36.2562,36.2722,15487.0
2018-05-11 15:20:00,45.21,45.22,45.19,45.2,16615.0,36.2642,36.2722,36.2481,36.2562,16615.0
2018-05-11 15:25:00,45.19,45.23,45.19,45.23,23411.0,36.2481,36.2802,36.2481,36.2802,23411.0
2018-05-11 15:30:00,45.23,45.24,45.2,45.24,64909.0,36.2802,36.2883,36.2562,36.2883,64909.0
2018-05-11 15:35:00,45.24,45.28,45.23,45.25,25438.0,36.2883,36.3203,36.2802,36.2963,25438.0
2018-05-11 15:40:00,45.26,45.26,45.22,45.23,22221.0,36.3043,36.3043,36.2722,36.2802,22221.0
2018-05-11 15:45:00,45.23,45.23,45.21,45.23,30103.0,36.2802,36.2802,36.2642,36.2802,30103.0
2018-05-11 15:50:00,45.23,45.26,45.2,45.22,67390.0,36.2802,36.3043,36.2562,36.2722,67390.0
2018-05-11 15:55:00,45.22,45.27,45.2,45.26,115840.0,36.2722,36.3123,36.2562,36.3043,115840.0
2018-05-14 09:30:00,45.31,45.41,45.26,45.31,46698.0,36.3444,36.4246,36.3043,36.3444,46698.0
2018-05-14 09:35:00,45.31,45.34,45.27,45.31,18340.0,36.3444,36.3685,36.3123,36.3444,18340.0
2018-05-14 09:40:00,45.32,45.32,45.21,45.23,27943.0,36.3524,36.3524,36.2642,36.2802,27943.0
2018-05-14 09:45:00,45.22,45.23,45.18,45.22,23845.0,36.2722,36.2802,36.2401,36.2722,23845.0
2018-05-14 09:50:00,45.22,45.27,45.21,45.24,39651.0,36.2722,36.3123,36.2642,36.2883,39651.0
2018-05-14 09:55:00,45.23,45.25,45.21,45.23,17428.0,36.2802,36.2963,36.2642,36.2802,17428.0
2018-05-14 10:00:00,45.23,45.24,45.18,45.2,27407.0,36.2802,36.2883,36.2401,36.2562,27407.0
2018-05-14 10:05:00,45.2,45.21,45.17,45.19,20541.0,36.2562,36.2642,36.2321,36.2481,20541.0
2018-05-14 10:10:00,45.19,45.24,45.18,45.22,21486.0,36.2481,36.2883,36.2401,36.2722,21486.0
2018-05-14 10:15:00,45.22,45.23,45.18,45.18,14472.0,36.2722,36.2802,36.2401,36.2401,14472.0
2018-05-14 10:20:00,45.18,45.2,45.16,45.2,14956.0,36.2401,36.2562,36.2241,36.2562,14956.0
2018-05-14 10:25:00,45.19,45.25,45.19,45.24,11654.0,36.2481,36.2963,36.2481,36.2883,11654.0
2018-05-14 10:30:00,45.24,45.25,45.21,45.22,19433.0,36.2883,36.2963,36.2642,36.2722,19433.0
2018-05-14 10:35:00,45.21,45.22,45.17,45.18,18693.0,36.2642,36.2722,36.2321,36.2401,18693.0
2018-05-14 10:40:00,45.17,45.17,45.14,45.15,14195.0,36.2321,36.2321,36.208,36.2161,14195.0
2018-05-14 10:45:00,45.15,45.16,45.12,45.13,15285.0,36.2161,36.2241,36.192,36.2,15285.0
2018-05-14 10:50:00,45.14,45.17,45.12,45.16,10798.0,36.208,36.2321,36.192,36.2241,10798.0
2018-05-14 10:55:00,45.17,45.18,45.15,45.16,17901.0,36.2321,36.2401,36.2161,36.2241,17901.0
2018-05-14 11:00:00,45.16,45.17,45.14,45.15,33870.0,36.2241,36.2321,36.208,36.2161,33870.0
2018-05-14 11:05:00,45.14,45.15,45.11,45.15,33501.0,36.208,36.2161,36.184,36.2161,33501.0
2018-05-14 11:10:00,45.15,45.16,45.11,45.12,15611.0,36.2161,36.2241,36.184,36.192,15611.0
2018-05-14 11:15:00,45.11,45.13,45.08,45.09,21766.0,36.184,36.2,36.1599,36.1679,21766.0
2018-05-14 11:20:00,45.09,45.1,45.05,45.08,20752.0,36.1679,36.176,36.1358,36.1599,20752.0
2018-05-14 11:25:00,45.07,45.08,45.04,45.07,25968.0,36.1519,36.1599,36.1278,36.1519,25968.0
2018-05-14 11:30:00,45.06,45.12,45.06,45.09,13960.0,36.1439,36.192,36.1439,36.1679,13960.0
2018-05-14 11:35:00,45.09,45.12,45.07,45.09,10592.0,36.1679,36.192,36.1519,36.1679,10592.0
2018-05-14 11:40:00,45.1,45.11,45.08,45.08,7194.0,36.176,36.184,36.1599,36.1599,7194.0
2018-05-14 11:45:00,45.08,45.09,45.07,45.08,6603.0,36.1599,36.1679,36.1519,36.1599,6603.0
2018-05-14 11:50:00,45.07,45.08,45.05,45.05,12370.0,36.1519,36.1599,36.1358,36.1358,12370.0
2018-05-14 11:55:00,45.05,45.06,45.02,45.02,18507.0,36.1358,36.1439,36.1118,36.1118,18507.0
2018-05-14 12:00:00,45.03,45.03,44.93,44.93,39232.0,36.1198,36.1198,36.0396,36.0396,39232.0
2018-05-14 12:05:00,44.94,44.94,44.83,44.84,49559.0,36.0476,36.0476,35.9594,35.9674,49559.0
2018-05-14 12:10:00,44.83,44.84,44.8,44.81,23860.0,35.9594,35.9674,35.9353,35.9433,23860.0
2018-05-14 12:15:00,44.8,44.8,44.71,44.72,35905.0,35.9353,35.9353,35.8631,35.8711,35905.0
2018-05-14 12:20:00,44.72,44.72,44.68,44.7,13128.0,35.8711,35.8711,35.8391,35.8551,13128.0
2018-05-14 12:25:00,44.69,44.75,44.69,44.74,15816.0,35.8471,35.8952,35.8471,35.8872,15816.0
2018-05-14 12:30:00,44.75,44.81,44.74,44.75,14505.0,35.8952,35.9433,35.8872,35.8952,14505.0
2018-05-14 12:35:00,44.75,44.8,44.73,44.8,17441.0,35.8952,35.9353,35.8792,35.9353,17441.0
2018-05-14 12:40:00,44.79,44.82,44.75,44.75,31859.0,35.9273,35.9514,35.8952,35.8952,31859.0
2018-05-14 12:45:00,44.75,44.85,44.75,44.83,18205.0,35.8952,35.9754,35.8952,35.9594,18205.0
2018-05-14 12:50:00,44.83,44.88,44.83,44.88,9243.0,35.9594,35.9995,35.9594,35.9995,9243.0
2018-05-14 12:55:00,44.89,44.91,44.86,44.91,11922.0,36.0075,36.0236,35.9834,36.0236,11922.0
2018-05-14 13:00:00,44.9,44.91,44.87,44.9,9685.0,36.0155,36.0236,35.9915,36.0155,9685.0
2018-05-14 13:05:00,44.91,44.93,44.87,44.88,13580.0,36.0236,36.0396,35.9915,35.9995,13580.0
2018-05-14 13:10:00,44.87,44.89,44.86,44.88,11809.0,35.9915,36.0075,35.9834,35.9995,11809.0
2018-05-14 13:15:00,44.88,44.88,44.82,44.82,9158.0,35.9995,35.9995,35.9514,35.9514,9158.0
2018-05-14 13:20:00,44.83,44.85,44.82,44.85,7202.0,35.9594,35.9754,35.9514,35.9754,7202.0
2018-05-14 13:25:00,44.84,44.86,44.84,44.84,7385.0,35.9674,35.9834,35.9674,35.9674,7385.0
2018-05-14 13:30:00,44.84,44.88,44.82,44.85,13355.0,35.9674,35.9995,35.9514,35.9754,13355.0
2018-05-14 13:35:00,44.84,44.85,44.83,44.85,5262.0,35.9674,35.9754,35.9594,35.9754,5262.0
2018-05-14 13:40:00,44.85,44.86,44.84,44.86,6385.0,35.9754,35.9834,35.9674,35.9834,6385.0
2018-05-14 13:45:00,44.85,44.86,44.82,44.83,5585.0,35.9754,35.9834,35.9514,35.9594,5585.0
2018-05-14 13:50:00,44.82,44.82,44.75,44.76,36831.0,35.9514,35.9514,35.8952,35.9032,36831.0
2018-05-14 13:55:00,44.76,44.76,44.75,44.76,7349.0,35.9032,35.9032,35.8952,35.9032,7349.0
2018-05-14 14:00:00,44.76,44.79,44.76,44.77,9201.0,35.9032,35.9273,35.9032,35.9113,9201.0
2018-05-14 14:05:00,44.76,44.76,44.71,44.74,20680.0,35.9032,35.9032,35.8631,35.8872,20680.0
2018-05-14 14:10:00,44.74,44.75,44.72,44.73,9422.0,35.8872,35.8952,35.8711,35.8792,9422.0
2018-05-14 14:15:00,44.74,44.77,44.73,44.76,47060.0,35.8872,35.9113,35.8792,35.9032,47060.0
2018-05-14 14:20:00,44.75,44.78,44.72,44.78,19053.0,35.8952,35.9193,35.8711,35.9193,19053.0
2018-05-14 14:25:00,44.78,44.79,44.73,44.75,9983.0,35.9193,35.9273,35.8792,35.8952,9983.0
2018-05-14 14:30:00,44.74,44.76,44.73,44.75,7989.0,35.8872,35.9032,35.8792,35.8952,7989.0
2018-05-14 14:35:00,44.76,44.79,44.75,44.78,66324.0,35.9032,35.9273,35.8952,35.9193,66324.0
2018-05-14 14:40:00,44.78,44.79,44.76,44.79,11178.0,35.9193,35.9273,35.9032,35.9273,11178.0
2018-05-14 14:45:00,44.79,44.79,44.78,44.79,4604.0,35.9273,35.9273,35.9193,35.9273,4604.0
2018-05-14 14:50:00,44.79,44.84,44.78,44.82,26085.0,35.9273,35.9674,35.9193,35.9514,26085.0
2018-05-14 14:55:00,44.82,44.85,44.82,44.84,11638.0,35.9514,35.9754,35.9514,35.9674,11638.0
2018-05-14 15:00:00,44.83,44.86,44.81,44.83,29167.0,35.9594,35.9834,35.9433,35.9594,29167.0
2018-05-14 15:05:00,44.83,44.86,44.82,44.83,20863.0,35.9594,35.9834,35.9514,35.9594,20863.0
2018-05-14 15:10:00,44.83,44.85,44.81,44.84,13367.0,35.9594,35.9754,35.9433,35.9674,13367.0
2018-05-14 15:15:00,44.84,44.87,44.83,44.83,17900.0,35.9674,35.9915,35.9594,35.9594,17900.0
2018-05-14 15:20:00,44.83,44.87,44.82,44.84,14138.0,35.9594,35.9915,35.9514,35.9674,14138.0
2018-05-14 15:25:00,44.84,44.92,44.84,44.9,27139.0,35.9674,36.0316,35.9674,36.0155,27139.0
2018-05-14 15:30:00,44.91,44.91,44.86,44.86,15769.0,36.0236,36.0236,35.9834,35.9834,15769.0
2018-05-14 15:35:00,44.86,44.89,44.85,44.86,30020.0,35.9834,36.0075,35.9754,35.9834,30020.0
2018-05-14 15:40:00,44.86,44.89,44.85,44.87,32854.0,35.9834,36.0075,35.9754,35.9915,32854.0
2018-05-14 15:45:00,44.87,44.9,44.85,44.88,26552.0,35.9915,36.0155,35.9754,35.9995,26552.0
2018-05-14 15:50:00,44.87,44.95,44.87,44.93,113237.0,35.9915,36.0556,35.9915,36.0396,113237.0
2018-05-14 15:55:00,44.93,45.01,44.92,45.01,116483.0,36.0396,36.1038,36.0316,36.1038,116483.0
2018-05-15 09:30:00,44.65,44.92,44.63,44.79,44856.0,35.815,36.0316,35.799,35.9273,44856.0
2018-05-15 09:35:00,44.81,44.87,44.74,44.77,24550.0,35.9433,35.9915,35.8872,35.9113,24550.0
2018-05-15 09:40:00,44.76,44.79,44.69,44.69,36891.0,35.9032,35.9273,35.8471,35.8471,36891.0
2018-05-15 09:45:00,44.69,44.7,44.54,44.55,25965.0,35.8471,35.8551,35.7268,35.7348,25965.0
2018-05-15 09:50:00,44.55,44.57,44.44,44.47,66301.0,35.7348,35.7508,35.6466,35.6706,66301.0
2018-05-15 09:55:00,44.47,44.48,44.35,44.42,29401.0,35.6706,35.6786,35.5744,35.6305,29401.0
2018-05-15 10:00:00,44.43,44.5,44.42,44.42,23934.0,35.6385,35.6947,35.6305,35.6305,23934.0
2018-05-15 10:05:00,44.42,44.48,44.4,44.43,31150.0,35.6305,35.6786,35.6145,35.6385,31150.0
2018-05-15 10:10:00,44.43,44.45,44.39,44.41,61768.0,35.6385,35.6546,35.6064,35.6225,61768.0
2018-05-15 10:15:00,44.41,44.46,44.39,44.45,20813.0,35.6225,35.6626,35.6064,35.6546,20813.0
2018-05-15 10:20:00,44.45,44.5,44.44,44.46,32752.0,35.6546,35.6947,35.6466,35.6626,32752.0
2018-05-15 10:25:00,44.46,44.47,44.42,44.47,20242.0,35.6626,35.6706,35.6305,35.6706,20242.0
2018-05-15 10:30:00,44.47,44.52,44.45,44.52,23004.0,35.6706,35.7107,35.6546,35.7107,23004.0
2018-05-15 10:35:00,44.52,44.58,44.5,44.52,11710.0,35.7107,35.7588,35.6947,35.7107,11710.0
2018-05-15 10:40:00,44.52,44.55,44.5,44.52,14359.0,35.7107,35.7348,35.6947,35.7107,14359.0
2018-05-15 10:45:00,44.52,44.59,44.49,44.57,16402.0,35.7107,35.7669,35.6867,35.7508,16402.0
2018-05-15 10:50:00,44.58,44.58,44.54,44.56,8001.0,35.7588,35.7588,35.7268,35.7428,8001.0
2018-05-15 10:55:00,44.55,44.62,44.54,44.61,14407.0,35.7348,35.7909,35.7268,35.7829,14407.0
2018-05-15 11:00:00,44.6,44.61,44.55,44.55,13470.0,35.7749,35.7829,35.7348,35.7348,13470.0
2018-05-15 11:05:00,44.55,44.57,44.52,44.56,15824.0,35.7348,35.7508,35.7107,35.7428,15824.0
2018-05-15 11:10:00,44.56,44.58,44.54,44.57,15791.0,35.7428,35.7588,35.7268,35.7508,15791.0
2018-05-15 11:15:00,44.55,44.61,44.55,44.61,8100.0,35.7348,35.7829,35.7348,35.7829,8100.0
2018-05-15 11:20:00,44.59,44.6,44.55,44.56,5339.0,35.7669,35.7749,35.7348,35.7428,5339.0
2018-05-15 11:25:00,44.57,44.61,44.57,44.58,9712.0,35.7508,35.7829,35.7508,35.7588,9712.0
2018-05-15 11:30:00,44.57,44.61,44.57,44.57,6666.0,35.7508,35.7829,35.7508,35.7508,6666.0
2018-05-15 11:35:00,44.57,44.59,44.56,44.58,18609.0,35.7508,35.7669,35.7428,35.7588,18609.0
2018-05-15 11:40:00,44.58,44.58,44.54,44.54,8585.0,35.7588,35.7588,35.7268,35.7268,8585.0
2018-05-15 11:45:00,44.54,44.55,44.49,44.51,38473.0,35.7268,35.7348,35.6867,35.7027,38473.0
2018-05-15 11:50:00,44.52,44.52,44.47,44.48,15809.0,35.7107,35.7107,35.6706,35.6786,15809.0
2018-05-15 11:55:00,44.48,44.49,44.44,44.44,17353.0,35.6786,35.6867,35.6466,35.6466,17353.0
2018-05-15 12:00:00,44.43,44.47,44.43,44.45,18851.0,35.6385,35.6706,35.6385,35.6546,18851.0
2018-05-15 12:05:00,44.45,44.48,44.43,44.48,27881.0,35.6546,35.6786,35.6385,35.6786,27881.0
2018-05-15 12:10:00,44.49,44.5,44.44,44.46,15672.0,35.6867,35.6947,35.6466,35.6626,15672.0
2018-05-15 12:15:00,44.45,44.5,44.44,44.48,16288.0,35.6546,35.6947,35.6466,35.6786,16288.0
2018-05-15 12:20:00,44.47,44.5,44.47,44.48,11854.0,35.6706,35.6947,35.6706,35.6786,11854.0
2018-05-15 12:25:00,44.48,44.49,44.45,44.47,16343.0,35.6786,35.6867,35.6546,35.6706,16343.0
2018-05-15 12:30:00,44.47,44.48,44.45,44.46,12114.0,35.6706,35.6786,35.6546,35.6626,12114.0
2018-05-15 12:35:00,44.46,44.47,44.45,44.45,9440.0,35.6626,35.6706,35.6546,35.6546,9440.0
2018-05-15 12:40:00,44.46,44.48,44.45,44.47,8088.0,35.6626,35.6786,35.6546,35.6706,8088.0
2018-05-15 12:45:00,44.46,44.53,44.45,44.52,14698.0,35.6626,35.7187,35.6546,35.7107,14698.0
2018-05-15 12:50:00,44.51,44.52,44.5,44.52,3033.0,35.7027,35.7107,35.6947,35.7107,3033.0
2018-05-15 12:55:00,44.52,44.54,44.49,44.49,10878.0,35.7107,35.7268,35.6867,35.6867,10878.0
2018-05-15 13:00:00,44.48,44.5,44.45,44.48,12859.0,35.6786,35.6947,35.6546,35.6786,12859.0
2018-05-15 13:05:00,44.48,44.48,44.46,44.46,8639.0,35.6786,35.6786,35.6626,35.6626,8639.0
2018-05-15 13:10:00,44.46,44.46,44.43,44.45,11291.0,35.6626,35.6626,35.6385,35.6546,11291.0
2018-05-15 13:15:00,44.46,44.46,44.41,44.42,8651.0,35.6626,35.6626,35.6225,35.6305,8651.0
2018-05-15 13:20:00,44.43,44.43,44.38,44.42,43762.0,35.6385,35.6385,35.5984,35.6305,43762.0
2018-05-15 13:25:00,44.41,44.42,44.36,44.38,12008.0,35.6225,35.6305,35.5824,35.5984,12008.0
2018-05-15 13:30:00,44.37,44.39,44.35,44.36,14798.0,35.5904,35.6064,35.5744,35.5824,14798.0
2018-05-15 13:35:00,44.37,44.39,44.35,44.38,8371.0,35.5904,35.6064,35.5744,35.5984,8371.0
2018-05-15 13:40:00,44.38,44.47,44.38,44.46,12403.0,35.5984,35.6706,35.5984,35.6626,12403.0
2018-05-15 13:45:00,44.47,44.5,44.45,44.47,9242.0,35.6706,35.6947,35.6546,35.6706,9242.0
2018-05-15 13:50:00,44.47,44.49,44.43,44.44,10558.0,35.6706,35.6867,35.6385,35.6466,10558.0
2018-05-15 13:55:00,44.44,44.45,44.41,44.41,12589.0,35.6466,35.6546,35.6225,35.6225,12589.0
2018-05-15 14:00:00,44.41,44.42,44.37,44.39,12039.0,35.6225,35.6305,35.5904,35.6064,12039.0
2018-05-15 14:05:00,44.4,44.4,44.36,44.36,13726.0,35.6145,35.6145,35.5824,35.5824,13726.0
2018-05-15 14:10:00,44.36,44.39,44.36,44.39,10896.0,35.5824,35.6064,35.5824,35.6064,10896.0
2018-05-15 14:15:00,44.39,44.42,44.36,44.41,12956.0,35.6064,35.6305,35.5824,35.6225,12956.0
2018-05-15 14:20:00,44.42,44.43,44.4,44.41,10310.0,35.6305,35.6385,35.6145,35.6225,10310.0
2018-05-15 14:25:00,44.41,44.5,44.38,44.48,27711.0,35.6225,35.6947,35.5984,35.6786,27711.0
2018-05-15 14:30:00,44.48,44.52,44.46,44.49,16752.0,35.6786,35.7107,35.6626,35.6867,16752.0
2018-05-15 14:35:00,44.49,44.5,44.43,44.45,13702.0,35.6867,35.6947,35.6385,35.6546,13702.0
2018-05-15 14:40:00,44.46,44.46,44.43,44.44,8377.0,35.6626,35.6626,35.6385,35.6466,8377.0
2018-05-15 14:45:00,44.45,44.46,44.41,44.43,13011.0,35.6546,35.6626,35.6225,35.6385,13011.0
2018-05-15 14:50:00,44.43,44.46,44.42,44.43,11960.0,35.6385,35.6626,35.6305,35.6385,11960.0
2018-05-15 14:55:00,44.44,44.45,44.41,44.43,11497.0,35.6466,35.6546,35.6225,35.6385,11497.0
2018-05-15 15:00:00,44.43,44.44,44.41,44.43,16580.0,35.6385,35.6466,35.6225,35.6385,16580.0
2018-05-15 15:05:00,44.42,44.46,44.42,44.44,19635.0,35.6305,35.6626,35.6305,35.6466,19635.0
2018-05-15 15:10:00,44.44,44.44,44.42,44.42,12059.0,35.6466,35.6466,35.6305,35.6305,12059.0
2018-05-15 15:15:00,44.42,44.45,44.39,44.41,43775.0,35.6305,35.6546,35.6064,35.6225,43775.0
2018-05-15 15:20:00,44.41,44.44,44.4,44.41,14670.0,35.6225,35.6466,35.6145,35.6225,14670.0
2018-05-15 15:25:00,44.41,44.42,44.39,44.41,14890.0,35.6225,35.6305,35.6064,35.6225,14890.0
2018-05-15 15:30:00,44.41,44.47,44.4,44.46,28603.0,35.6225,35.6706,35.6145,35.6626,28603.0
2018-05-15 15:35:00,44.46,44.49,44.46,44.47,23811.0,35.6626,35.6867,35.6626,35.6706,23811.0
2018-05-15 15:40:00,44.46,44.47,44.43,44.44,20057.0,35.6626,35.6706,35.6385,35.6466,20057.0
2018-05-15 15:45:00,44.43,44.44,44.39,44.43,48522.0,35.6385,35.6466,35.6064,35.6385,48522.0
2018-05-15 15:50:00,44.43,44.52,44.43,44.5,88201.0,35.6385,35.7107,35.6385,35.6947,88201.0
2018-05-15 15:55:00,44.5,44.57,44.48,44.55,165935.0,35.6947,35.7508,35.6786,35.7348,165935.0
2018-05-16 09:30:00,44.59,44.59,44.49,44.54,24240.0,35.7669,35.7669,35.6867,35.7268,24240.0
2018-05-16 09:35:00,44.54,44.55,44.46,44.48,12236.0,35.7268,35.7348,35.6626,35.6786,12236.0
2018-05-16 09:40:00,44.51,44.6,44.5,44.55,26041.0,35.7027,35.7749,35.6947,35.7348,26041.0
2018-05-16 09:45:00,44.55,44.64,44.55,44.63,15799.0,35.7348,35.807,35.7348,35.799,15799.0
2018-05-16 09:50:00,44.63,44.63,44.58,44.62,5813.0,35.799,35.799,35.7588,35.7909,5813.0
2018-05-16 09:55:00,44.6,44.62,44.56,44.57,14100.0,35.7749,35.7909,35.7428,35.7508,14100.0
2018-05-16 10:00:00,44.56,44.6,44.53,44.56,27011.0,35.7428,35.7749,35.7187,35.7428,27011.0
2018-05-16 10:05:00,44.55,44.56,44.52,44.54,14811.0,35.7348,35.7428,35.7107,35.7268,14811.0
2018-05-16 10:10:00,44.54,44.56,44.5,44.56,20692.0,35.7268,35.7428,35.6947,35.7428,20692.0
2018-05-16 10:15:00,44.56,44.56,44.47,44.48,13343.0,35.7428,35.7428,35.6706,35.6786,13343.0
2018-05-16 10:20:00,44.49,44.5,44.45,44.47,7909.0,35.6867,35.6947,35.6546,35.6706,7909.0
2018-05-16 10:25:00,44.48,44.48,44.42,44.43,8000.0,35.6786,35.6786,35.6305,35.6385,8000.0
2018-05-16 10:30:00,44.43,44.46,44.42,44.44,21270.0,35.6385,35.6626,35.6305,35.6466,21270.0
2018-05-16 10:35:00,44.44,44.44,44.3,44.31,34080.0,35.6466,35.6466,35.5343,35.5423,34080.0
2018-05-16 10:40:00,44.31,44.34,44.24,44.25,35582.0,35.5423,35.5663,35.4861,35.4941,35582.0
2018-05-16 10:45:00,44.23,44.24,44.17,44.18,15173.0,35.4781,35.4861,35.43,35.438,15173.0
2018-05-16 10:50:00,44.18,44.19,44.1,44.11,17597.0,35.438,35.446,35.3738,35.3818,17597.0
2018-05-16 10:55:00,44.11,44.16,44.1,44.14,44401.0,35.3818,35.422,35.3738,35.4059,44401.0
2018-05-16 11:00:00,44.14,44.23,44.14,44.19,16555.0,35.4059,35.4781,35.4059,35.446,16555.0
2018-05-16 11:05:00,44.19,44.19,44.13,44.14,14288.0,35.446,35.446,35.3979,35.4059,14288.0
2018-05-16 11:10:00,44.15,44.22,44.15,44.21,20745.0,35.4139,35.4701,35.4139,35.4621,20745.0
2018-05-16 11:15:00,44.21,44.24,44.2,44.23,10733.0,35.4621,35.4861,35.454,35.4781,10733.0
2018-05-16 11:20:00,44.23,44.25,44.17,44.17,10946.0,35.4781,35.4941,35.43,35.43,10946.0
2018-05-16 11:25:00,44.17,44.18,44.12,44.12,8174.0,35.43,35.438,35.3899,35.3899,8174.0
2018-05-16 11:30:00,44.12,44.14,44.11,44.11,20838.0,35.3899,35.4059,35.3818,35.3818,20838.0
2018-05-16 11:35:00,44.12,44.13,44.09,44.13,12228.0,35.3899,35.3979,35.3658,35.3979,12228.0
2018-05-16 11:40:00,44.13,44.2,44.13,44.18,11850.0,35.3979,35.454,35.3979,35.438,11850.0
2018-05-16 11:45:00,44.18,44.19,44.15,44.19,14472.0,35.438,35.446,35.4139,35.446,14472.0
2018-05-16 11:50:00,44.19,44.21,44.19,44.21,9128.0,35.446,35.4621,35.446,35.4621,9128.0
2018-05-16 11:55:00,44.2,44.23,44.2,44.22,9968.0,35.454,35.4781,35.454,35.4701,9968.0
2018-05-16 12:00:00,44.21,44.22,44.18,44.22,12232.0,35.4621,35.4701,35.438,35.4701,12232.0
2018-05-16 12:05:00,44.21,44.25,44.2,44.22,12091.0,35.4621,35.4941,35.454,35.4701,12091.0
2018-05-16 12:10:00,44.22,44.22,44.16,44.18,6286.0,35.4701,35.4701,35.422,35.438,6286.0
2018-05-16 12:15:00,44.18,44.2,44.17,44.2,7581.0,35.438,35.454,35.43,35.454,7581.0
2018-05-16 12:20:00,44.2,44.23,44.18,44.23,8444.0,35.454,35.4781,35.438,35.4781,8444.0
2018-05-16 12:25:00,44.22,44.23,44.17,44.2,20091.0,35.4701,35.4781,35.43,35.454,20091.0
2018-05-16 12:30:00,44.21,44.24,44.18,44.18,14806.0,35.4621,35.4861,35.438,35.438,14806.0
2018-05-16 12:35:00,44.19,44.21,44.17,44.18,18963.0,35.446,35.4621,35.43,35.438,18963.0
2018-05-16 12:40:00,44.18,44.19,44.13,44.14,10805.0,35.438,35.446,35.3979,35.4059,10805.0
2018-05-16 12:45:00,44.14,44.14,44.1,44.12,9913.0,35.4059,35.4059,35.3738,35.3899,9913.0
2018-05-16 12:50:00,44.12,44.15,44.11,44.13,37447.0,35.3899,35.4139,35.3818,35.3979,37447.0
2018-05-16 12:55:00,44.13,44.15,44.12,44.14,19677.0,35.3979,35.4139,35.3899,35.4059,19677.0
2018-05-16 13:00:00,44.14,44.18,44.13,44.16,36238.0,35.4059,35.438,35.3979,35.422,36238.0
2018-05-16 13:05:00,44.16,44.19,44.14,44.19,9271.0,35.422,35.446,35.4059,35.446,9271.0
2018-05-16 13:10:00,44.19,44.2,44.16,44.19,6139.0,35.446,35.454,35.422,35.446,6139.0
2018-05-16 13:15:00,44.19,44.21,44.18,44.21,4054.0,35.446,35.4621,35.438,35.4621,4054.0
2018-05-16 13:20:00,44.21,44.24,44.2,44.24,8741.0,35.4621,35.4861,35.454,35.4861,8741.0
2018-05-16 13:25:00,44.23,44.26,44.22,44.23,9276.0,35.4781,35.5022,35.4701,35.4781,9276.0
2018-05-16 13:30:00,44.24,44.27,44.23,44.26,5156.0,35.4861,35.5102,35.4781,35.5022,5156.0
2018-05-16 13:35:00,44.25,44.27,44.24,44.27,6630.0,35.4941,35.5102,35.4861,35.5102,6630.0
2018-05-16 13:40:00,44.26,44.29,44.26,44.28,8183.0,35.5022,35.5262,35.5022,35.5182,8183.0
2018-05-16 13:45:00,44.27,44.29,44.27,44.27,3823.0,35.5102,35.5262,35.5102,35.5102,3823.0
2018-05-16 13:50:00,44.28,44.29,44.26,44.27,6527.0,35.5182,35.5262,35.5022,35.5102,6527.0
2018-05-16 13:55:00,44.26,44.28,44.24,44.25,9052.0,35.5022,35.5182,35.4861,35.4941,9052.0
2018-05-16 14:00:00,44.25,44.27,44.23,44.24,7102.0,35.4941,35.5102,35.4781,35.4861,7102.0
2018-05-16 14:05:00,44.24,44.29,44.22,44.29,8247.0,35.4861,35.5262,35.4701,35.5262,8247.0
2018-05-16 14:10:00,44.28,44.3,44.25,44.26,13693.0,35.5182,35.5343,35.4941,35.5022,13693.0
2018-05-16 14:15:00,44.26,44.27,44.21,44.21,14459.0,35.5022,35.5102,35.4621,35.4621,14459.0
2018-05-16 14:20:00,44.21,44.21,44.18,44.19,50602.0,35.4621,35.4621,35.438,35.446,50602.0
2018-05-16 14:25:00,44.18,44.22,44.18,44.2,14326.0,35.438,35.4701,35.438,35.454,14326.0
2018-05-16 14:30:00,44.19,44.21,44.19,44.19,5872.0,35.446,35.4621,35.446,35.446,5872.0
2018-05-16 14:35:00,44.2,44.23,44.18,44.21,11590.0,35.454,35.4781,35.438,35.4621,11590.0
2018-05-16 14:40:00,44.21,44.23,44.2,44.2,19302.0,35.4621,35.4781,35.454,35.454,19302.0
2018-05-16 14:45:00,44.2,44.21,44.19,44.21,5603.0,35.454,35.4621,35.446,35.4621,5603.0
2018-05-16 14:50:00,44.2,44.25,44.2,44.23,20355.0,35.454,35.4941,35.454,35.4781,20355.0
2018-05-16 14:55:00,44.23,44.24,44.2,44.21,9652.0,35.4781,35.4861,35.454,35.4621,9652.0
2018-05-16 15:00:00,44.2,44.21,44.18,44.21,24324.0,35.454,35.4621,35.438,35.4621,24324.0
2018-05-16 15:05:00,44.2,44.22,44.18,44.22,13908.0,35.454,35.4701,35.438,35.4701,13908.0
2018-05-16 15:10:00,44.21,44.22,44.18,44.2,14283.0,35.4621,35.4701,35.438,35.454,14283.0
2018-05-16 15:15:00,44.2,44.21,44.18,44.19,15303.0,35.454,35.4621,35.438,35.446,15303.0
2018-05-16 15:20:00,44.19,44.2,44.18,44.19,13273.0,35.446,35.454,35.438,35.446,13273.0
2018-05-16 15:25:00,44.19,44.19,44.17,44.19,14055.0,35.446,35.446,35.43,35.446,14055.0
2018-05-16 15:30:00,44.19,44.2,44.17,44.19,22100.0,35.446,35.454,35.43,35.446,22100.0
2018-05-16 15:35:00,44.18,44.22,44.17,44.22,25124.0,35.438,35.4701,35.43,35.4701,25124.0
2018-05-16 15:40:00,44.22,44.24,44.19,44.2,24911.0,35.4701,35.4861,35.446,35.454,24911.0
2018-05-16 15:45:00,44.2,44.21,44.19,44.2,34579.0,35.454,35.4621,35.446,35.454,34579.0
2018-05-16 15:50:00,44.2,44.23,44.2,44.23,45093.0,35.454,35.4781,35.454,35.4781,45093.0
2018-05-16 15:55:00,44.23,44.26,44.2,44.24,189216.0,35.4781,35.5022,35.454,35.4861,189216.0
2018-05-17 09:30:00,44.27,44.39,44.25,44.27,18717.0,35.5102,35.6064,35.4941,35.5102,18717.0
2018-05-17 09:35:00,44.28,44.31,44.23,44.24,12166.0,35.5182,35.5423,35.4781,35.4861,12166.0
2018-05-17 09:40:00,44.24,44.3,44.2,44.21,15960.0,35.4861,35.5343,35.454,35.4621,15960.0
2018-05-17 09:45:00,44.22,44.24,44.18,44.19,18285.0,35.4701,35.4861,35.438,35.446,18285.0
2018-05-17 09:50:00,44.18,44.2,44.15,44.19,41304.0,35.438,35.454,35.4139,35.446,41304.0
2018-05-17 09:55:00,44.2,44.23,44.19,44.21,35006.0,35.454,35.4781,35.446,35.4621,35006.0
2018-05-17 10:00:00,44.21,44.22,44.11,44.11,25663.0,35.4621,35.4701,35.3818,35.3818,25663.0
2018-05-17 10:05:00,44.11,44.11,44.04,44.07,17600.0,35.3818,35.3818,35.3257,35.3498,17600.0
2018-05-17 10:10:00,44.07,44.1,44.03,44.05,22705.0,35.3498,35.3738,35.3177,35.3337,22705.0
2018-05-17 10:15:00,44.05,44.05,43.97,44.02,41797.0,35.3337,35.3337,35.2696,35.3097,41797.0
2018-05-17 10:20:00,44.03,44.1,44.02,44.09,18596.0,35.3177,35.3738,35.3097,35.3658,18596.0
2018-05-17 10:25:00,44.09,44.13,44.09,44.09,16195.0,35.3658,35.3979,35.3658,35.3658,16195.0
2018-05-17 10:30:00,44.09,44.14,44.09,44.14,13140.0,35.3658,35.4059,35.3658,35.4059,13140.0
2018-05-17 10:35:00,44.15,44.15,44.1,44.12,10331.0,35.4139,35.4139,35.3738,35.3899,10331.0
2018-05-17 10:40:00,44.11,44.14,44.1,44.14,17027.0,35.3818,35.4059,35.3738,35.4059,17027.0
2018-05-17 10:45:00,44.14,44.14,44.09,44.13,24064.0,35.4059,35.4059,35.3658,35.3979,24064.0
2018-05-17 10:50:00,44.13,44.15,44.12,44.15,12388.0,35.3979,35.4139,35.3899,35.4139,12388.0
2018-05-17 10:55:00,44.15,44.18,44.12,44.12,24634.0,35.4139,35.438,35.3899,35.3899,24634.0
2018-05-17 11:00:00,44.12,44.16,44.08,44.09,22575.0,35.3899,35.422,35.3578,35.3658,22575.0
2018-05-17 11:05:00,44.09,44.09,44.03,44.03,22753.0,35.3658,35.3658,35.3177,35.3177,22753.0
2018-05-17 11:10:00,44.04,44.05,43.98,43.98,14878.0,35.3257,35.3337,35.2776,35.2776,14878.0
2018-05-17 11:15:00,43.98,44.0,43.95,43.95,12881.0,35.2776,35.2936,35.2535,35.2535,12881.0
2018-05-17 11:20:00,43.95,43.95,43.89,43.93,17663.0,35.2535,35.2535,35.2054,35.2375,17663.0
2018-05-17 11:25:00,43.92,43.93,43.88,43.88,12484.0,35.2294,35.2375,35.1974,35.1974,12484.0
2018-05-17 11:30:00,43.88,43.89,43.85,43.85,13472.0,35.1974,35.2054,35.1733,35.1733,13472.0
2018-05-17 11:35:00,43.85,43.89,43.84,43.88,17182.0,35.1733,35.2054,35.1653,35.1974,17182.0
2018-05-17 11:40:00,43.88,43.89,43.85,43.86,12049.0,35.1974,35.2054,35.1733,35.1813,12049.0
2018-05-17 11:45:00,43.87,43.94,43.86,43.93,23187.0,35.1893,35.2455,35.1813,35.2375,23187.0
2018-05-17 11:50:00,43.94,43.97,43.91,43.92,19979.0,35.2455,35.2696,35.2214,35.2294,19979.0
2018-05-17 11:55:00,43.92,43.93,43.88,43.89,15545.0,35.2294,35.2375,35.1974,35.2054,15545.0
2018-05-17 12:00:00,43.89,43.92,43.88,43.91,48363.0,35.2054,35.2294,35.1974,35.2214,48363.0
2018-05-17 12:05:00,43.91,43.94,43.89,43.93,21027.0,35.2214,35.2455,35.2054,35.2375,21027.0
2018-05-17 12:10:00,43.93,43.95,43.91,43.92,25363.0,35.2375,35.2535,35.2214,35.2294,25363.0
2018-05-17 12:15:00,43.93,43.94,43.92,43.93,13000.0,35.2375,35.2455,35.2294,35.2375,13000.0
2018-05-17 12:20:00,43.93,43.95,43.91,43.94,20064.0,35.2375,35.2535,35.2214,35.2455,20064.0
2018-05-17 12:25:00,43.94,43.95,43.92,43.94,11650.0,35.2455,35.2535,35.2294,35.2455,11650.0
2018-05-17 12:30:00,43.93,43.95,43.93,43.94,10244.0,35.2375,35.2535,35.2375,35.2455,10244.0
2018-05-17 12:35:00,43.94,43.95,43.91,43.91,14474.0,35.2455,35.2535,35.2214,35.2214,14474.0
2018-05-17 12:40:00,43.91,43.93,43.9,43.92,22449.0,35.2214,35.2375,35.2134,35.2294,22449.0
2018-05-17 12:45:00,43.91,43.92,43.9,43.91,7900.0,35.2214,35.2294,35.2134,35.2214,7900.0
2018-05-17 12:50:00,43.92,43.93,43.9,43.93,9714.0,35.2294,35.2375,35.2134,35.2375,9714.0
2018-05-17 12:55:00,43.93,43.97,43.91,43.91,7319.0,35.2375,35.2696,35.2214,35.2214,7319.0
2018-05-17 13:00:00,43.91,43.92,43.87,43.88,49563.0,35.2214,35.2294,35.1893,35.1974,49563.0
2018-05-17 13:05:00,43.87,43.91,43.87,43.88,5222.0,35.1893,35.2214,35.1893,35.1974,5222.0
2018-05-17 13:10:00,43.89,43.91,43.88,43.91,12315.0,35.2054,35.2214,35.1974,35.2214,12315.0
2018-05-17 13:15:00,43.91,43.91,43.88,43.9,7539.0,35.2214,35.2214,35.1974,35.2134,7539.0
2018-05-17 13:20:00,43.9,43.91,43.89,43.89,15463.0,35.2134,35.2214,35.2054,35.2054,15463.0
2018-05-17 13:25:00,43.9,43.91,43.89,43.9,7339.0,35.2134,35.2214,35.2054,35.2134,7339.0
2018-05-17 13:30:00,43.9,43.91,43.89,43.9,5400.0,35.2134,35.2214,35.2054,35.2134,5400.0
2018-05-17 13:35:00,43.9,43.91,43.89,43.91,13000.0,35.2134,35.2214,35.2054,35.2214,13000.0
2018-05-17 13:40:00,43.89,43.9,43.88,43.89,15800.0,35.2054,35.2134,35.1974,35.2054,15800.0
2018-05-17 13:45:00,43.89,43.9,43.88,43.9,4345.0,35.2054,35.2134,35.1974,35.2134,4345.0
2018-05-17 13:50:00,43.9,43.9,43.87,43.88,16376.0,35.2134,35.2134,35.1893,35.1974,16376.0
2018-05-17 13:55:00,43.87,43.92,43.87,43.91,11616.0,35.1893,35.2294,35.1893,35.2214,11616.0
2018-05-17 14:00:00,43.91,44.0,43.9,44.0,22821.0,35.2214,35.2936,35.2134,35.2936,22821.0
2018-05-17 14:05:00,44.0,44.01,43.95,43.95,15543.0,35.2936,35.3016,35.2535,35.2535,15543.0
2018-05-17 14:10:00,43.95,43.97,43.93,43.93,7373.0,35.2535,35.2696,35.2375,35.2375,7373.0
2018-05-17 14:15:00,43.93,43.93,43.89,43.9,11393.0,35.2375,35.2375,35.2054,35.2134,11393.0
2018-05-17 14:20:00,43.9,43.91,43.88,43.89,13027.0,35.2134,35.2214,35.1974,35.2054,13027.0
2018-05-17 14:25:00,43.88,43.91,43.88,43.9,12400.0,35.1974,35.2214,35.1974,35.2134,12400.0
2018-05-17 14:30:00,43.9,43.9,43.87,43.88,15018.0,35.2134,35.2134,35.1893,35.1974,15018.0
2018-05-17 14:35:00,43.87,43.9,43.87,43.89,27406.0,35.1893,35.2134,35.1893,35.2054,27406.0
2018-05-17 14:40:00,43.88,43.9,43.87,43.89,22461.0,35.1974,35.2134,35.1893,35.2054,22461.0
2018-05-17 14:45:00,43.89,43.89,43.87,43.88,16865.0,35.2054,35.2054,35.1893,35.1974,16865.0
2018-05-17 14:50:00,43.88,43.92,43.87,43.91,24918.0,35.1974,35.2294,35.1893,35.2214,24918.0
2018-05-17 14:55:00,43.9,43.91,43.89,43.91,24053.0,35.2134,35.2214,35.2054,35.2214,24053.0
2018-05-17 15:00:00,43.91,43.92,43.88,43.89,16171.0,35.2214,35.2294,35.1974,35.2054,16171.0
2018-05-17 15:05:00,43.89,43.89,43.85,43.87,28512.0,35.2054,35.2054,35.1733,35.1893,28512.0
2018-05-17 15:10:00,43.87,43.88,43.85,43.85,24795.0,35.1893,35.1974,35.1733,35.1733,24795.0
2018-05-17 15:15:00,43.84,43.84,43.78,43.78,9854.0,35.1653,35.1653,35.1171,35.1171,9854.0
2018-05-17 15:20:00,43.78,43.81,43.77,43.81,29040.0,35.1171,35.1412,35.1091,35.1412,29040.0
2018-05-17 15:25:00,43.81,43.82,43.78,43.79,14665.0,35.1412,35.1492,35.1171,35.1252,14665.0
2018-05-17 15:30:00,43.79,43.81,43.77,43.81,36476.0,35.1252,35.1412,35.1091,35.1412,36476.0
2018-05-17 15:35:00,43.8,43.82,43.8,43.82,28178.0,35.1332,35.1492,35.1332,35.1492,28178.0
2018-05-17 15:40:00,43.81,43.84,43.8,43.82,30468.0,35.1412,35.1653,35.1332,35.1492,30468.0
2018-05-17 15:45:00,43.82,43.84,43.79,43.8,28049.0,35.1492,35.1653,35.1252,35.1332,28049.0
2018-05-17 15:50:00,43.81,43.85,43.76,43.83,78466.0,35.1412,35.1733,35.1011,35.1573,78466.0
2018-05-17 15:55:00,43.83,43.86,43.82,43.84,126670.0,35.1573,35.1813,35.1492,35.1653,126670.0
2018-05-18 09:30:00,43.88,43.96,43.77,43.94,80068.0,35.1974,35.2615,35.1091,35.2455,80068.0
2018-05-18 09:35:00,43.94,43.94,43.85,43.9,16506.0,35.2455,35.2455,35.1733,35.2134,16506.0
2018-05-18 09:40:00,43.87,43.88,43.8,43.87,17904.0,35.1893,35.1974,35.1332,35.1893,17904.0
2018-05-18 09:45:00,43.87,43.93,43.86,43.93,11523.0,35.1893,35.2375,35.1813,35.2375,11523.0
2018-05-18 09:50:00,43.93,43.97,43.92,43.97,10267.0,35.2375,35.2696,35.2294,35.2696,10267.0
2018-05-18 09:55:00,43.97,43.97,43.87,43.9,21031.0,35.2696,35.2696,35.1893,35.2134,21031.0
2018-05-18 10:00:00,43.9,43.92,43.89,43.9,20852.0,35.2134,35.2294,35.2054,35.2134,20852.0
2018-05-18 10:05:00,43.91,43.97,43.89,43.96,12685.0,35.2214,35.2696,35.2054,35.2615,12685.0
2018-05-18 10:10:00,43.96,44.0,43.95,43.98,10275.0,35.2615,35.2936,35.2535,35.2776,10275.0
2018-05-18 10:15:00,43.98,43.99,43.95,43.97,20838.0,35.2776,35.2856,35.2535,35.2696,20838.0
2018-05-18 10:20:00,43.97,43.97,43.93,43.93,12806.0,35.2696,35.2696,35.2375,35.2375,12806.0
2018-05-18 10:25:00,43.93,43.96,43.88,43.89,32909.0,35.2375,35.2615,35.1974,35.2054,32909.0
2018-05-18 10:30:00,43.89,43.99,43.88,43.98,18856.0,35.2054,35.2856,35.1974,35.2776,18856.0
2018-05-18 10:35:00,43.98,44.1,43.98,44.07,30332.0,35.2776,35.3738,35.2776,35.3498,30332.0
2018-05-18 10:40:00,44.07,44.13,44.06,44.06,11997.0,35.3498,35.3979,35.3417,35.3417,11997.0
2018-05-18 10:45:00,44.06,44.08,44.0,44.01,17838.0,35.3417,35.3578,35.2936,35.3016,17838.0
2018-05-18 10:50:00,44.01,44.01,43.9,43.91,14248.0,35.3016,35.3016,35.2134,35.2214,14248.0
2018-05-18 10:55:00,43.92,43.94,43.86,43.9,25436.0,35.2294,35.2455,35.1813,35.2134,25436.0
2018-05-18 11:00:00,43.89,43.9,43.84,43.87,25111.0,35.2054,35.2134,35.1653,35.1893,25111.0
2018-05-18 11:05:00,43.86,43.87,43.78,43.8,10597.0,35.1813,35.1893,35.1171,35.1332,10597.0
2018-05-18 11:10:00,43.8,43.81,43.73,43.73,7755.0,35.1332,35.1412,35.077,35.077,7755.0
2018-05-18 11:15:00,43.73,43.76,43.68,43.69,12816.0,35.077,35.1011,35.0369,35.045,12816.0
2018-05-18 11:20:00,43.68,43.68,43.6,43.6,17743.0,35.0369,35.0369,34.9728,34.9728,17743.0
2018-05-18 11:25:00,43.59,43.66,43.59,43.61,16043.0,34.9647,35.0209,34.9647,34.9808,16043.0
2018-05-18 11:30:00,43.61,43.61,43.55,43.6,13968.0,34.9808,34.9808,34.9327,34.9728,13968.0
2018-05-18 11:35:00,43.59,43.6,43.56,43.58,8362.0,34.9647,34.9728,34.9407,34.9567,8362.0
2018-05-18 11:40:00,43.58,43.66,43.57,43.65,6267.0,34.9567,35.0209,34.9487,35.0129,6267.0
2018-05-18 11:45:00,43.64,43.68,43.62,43.64,16654.0,35.0048,35.0369,34.9888,35.0048,16654.0
2018-05-18 11:50:00,43.64,43.69,43.63,43.67,11479.0,35.0048,35.045,34.9968,35.0289,11479.0
2018-05-18 11:55:00,43.68,43.7,43.66,43.66,6689.0,35.0369,35.053,35.0209,35.0209,6689.0
2018-05-18 12:00:00,43.66,43.68,43.64,43.68,10834.0,35.0209,35.0369,35.0048,35.0369,10834.0
2018-05-18 12:05:00,43.66,43.71,43.66,43.71,7712.0,35.0209,35.061,35.0209,35.061,7712.0
2018-05-18 12:10:00,43.7,43.72,43.69,43.7,15373.0,35.053,35.069,35.045,35.053,15373.0
2018-05-18 12:15:00,43.71,43.73,43.69,43.73,14456.0,35.061,35.077,35.045,35.077,14456.0
2018-05-18 12:20:00,43.72,43.72,43.68,43.68,9962.0,35.069,35.069,35.0369,35.0369,9962.0
2018-05-18 12:25:00,43.69,43.7,43.67,43.68,17385.0,35.045,35.053,35.0289,35.0369,17385.0
2018-05-18 12:30:00,43.69,43.7,43.67,43.69,10632.0,35.045,35.053,35.0289,35.045,10632.0
2018-05-18 12:35:00,43.69,43.7,43.64,43.65,21889.0,35.045,35.053,35.0048,35.0129,21889.0
2018-05-18 12:40:00,43.65,43.66,43.62,43.63,26208.0,35.0129,35.0209,34.9888,34.9968,26208.0
2018-05-18 12:45:00,43.64,43.64,43.58,43.6,23159.0,35.0048,35.0048,34.9567,34.9728,23159.0
2018-05-18 12:50:00,43.59,43.61,43.55,43.55,14376.0,34.9647,34.9808,34.9327,34.9327,14376.0
2018-05-18 12:55:00,43.55,43.55,43.5,43.5,17447.0,34.9327,34.9327,34.8926,34.8926,17447.0
2018-05-18 13:00:00,43.51,43.52,43.48,43.49,17849.0,34.9006,34.9086,34.8765,34.8845,17849.0
2018-05-18 13:05:00,43.49,43.5,43.45,43.46,16266.0,34.8845,34.8926,34.8524,34.8605,16266.0
2018-05-18 13:10:00,43.45,43.51,43.45,43.5,21402.0,34.8524,34.9006,34.8524,34.8926,21402.0
2018-05-18 13:15:00,43.5,43.51,43.47,43.49,15614.0,34.8926,34.9006,34.8685,34.8845,15614.0
2018-05-18 13:20:00,43.5,43.51,43.48,43.5,15563.0,34.8926,34.9006,34.8765,34.8926,15563.0
2018-05-18 13:25:00,43.5,43.5,43.43,43.46,23834.0,34.8926,34.8926,34.8364,34.8605,23834.0
2018-05-18 13:30:00,43.46,43.5,43.46,43.49,13735.0,34.8605,34.8926,34.8605,34.8845,13735.0
2018-05-18 13:35:00,43.5,43.53,43.49,43.52,11802.0,34.8926,34.9166,34.8845,34.9086,11802.0
2018-05-18 13:40:00,43.52,43.55,43.52,43.53,9138.0,34.9086,34.9327,34.9086,34.9166,9138.0
2018-05-18 13:45:00,43.53,43.55,43.53,43.54,7810.0,34.9166,34.9327,34.9166,34.9246,7810.0
2018-05-18 13:50:00,43.54,43.55,43.51,43.52,13213.0,34.9246,34.9327,34.9006,34.9086,13213.0
2018-05-18 13:55:00,43.53,43.53,43.51,43.52,12088.0,34.9166,34.9166,34.9006,34.9086,12088.0
2018-05-18 14:00:00,43.52,43.55,43.51,43.55,10030.0,34.9086,34.9327,34.9006,34.9327,10030.0
2018-05-18 14:05:00,43.54,43.55,43.52,43.54,8787.0,34.9246,34.9327,34.9086,34.9246,8787.0
2018-05-18 14:10:00,43.54,43.55,43.52,43.55,6206.0,34.9246,34.9327,34.9086,34.9327,6206.0
2018-05-18 14:15:00,43.55,43.56,43.54,43.54,10364.0,34.9327,34.9407,34.9246,34.9246,10364.0
2018-05-18 14:20:00,43.55,43.57,43.54,43.57,5976.0,34.9327,34.9487,34.9246,34.9487,5976.0
2018-05-18 14:25:00,43.57,43.58,43.55,43.55,16117.0,34.9487,34.9567,34.9327,34.9327,16117.0
2018-05-18 14:30:00,43.56,43.58,43.55,43.57,8231.0,34.9407,34.9567,34.9327,34.9487,8231.0
2018-05-18 14:35:00,43.57,43.58,43.56,43.58,8758.0,34.9487,34.9567,34.9407,34.9567,8758.0
2018-05-18 14:40:00,43.57,43.61,43.57,43.61,11485.0,34.9487,34.9808,34.9487,34.9808,11485.0
2018-05-18 14:45:00,43.6,43.62,43.59,43.61,8460.0,34.9728,34.9888,34.9647,34.9808,8460.0
2018-05-18 14:50:00,43.61,43.62,43.58,43.59,12769.0,34.9808,34.9888,34.9567,34.9647,12769.0
2018-05-18 14:55:00,43.6,43.62,43.58,43.62,10833.0,34.9728,34.9888,34.9567,34.9888,10833.0
2018-05-18 15:00:00,43.61,43.62,43.55,43.55,10320.0,34.9808,34.9888,34.9327,34.9327,10320.0
2018-05-18 15:05:00,43.55,43.57,43.53,43.56,23446.0,34.9327,34.9487,34.9166,34.9407,23446.0
2018-05-18 15:10:00,43.57,43.59,43.54,43.57,21714.0,34.9487,34.9647,34.9246,34.9487,21714.0
2018-05-18 15:15:00,43.58,43.6,43.57,43.59,13548.0,34.9567,34.9728,34.9487,34.9647,13548.0
2018-05-18 15:20:00,43.59,43.6,43.55,43.58,15628.0,34.9647,34.9728,34.9327,34.9567,15628.0
2018-05-18 15:25:00,43.58,43.58,43.55,43.57,16140.0,34.9567,34.9567,34.9327,34.9487,16140.0
2018-05-18 15:30:00,43.57,43.6,43.57,43.58,23058.0,34.9487,34.9728,34.9487,34.9567,23058.0
2018-05-18 15:35:00,43.59,43.65,43.58,43.59,25662.0,34.9647,35.0129,34.9567,34.9647,25662.0
2018-05-18 15:40:00,43.59,43.62,43.59,43.61,29675.0,34.9647,34.9888,34.9647,34.9808,29675.0
2018-05-18 15:45:00,43.6,43.67,43.59,43.67,30129.0,34.9728,35.0289,34.9647,35.0289,30129.0
2018-05-18 15:50:00,43.66,43.67,43.61,43.66,64715.0,35.0209,35.0289,34.9808,35.0209,64715.0
2018-05-18 15:55:00,43.66,43.73,43.65,43.7,175350.0,35.0209,35.077,35.0129,35.053,175350.0
2018-05-21 09:30:00,43.73,43.8,43.57,43.63,40321.0,35.077,35.1332,34.9487,34.9968,40321.0
2018-05-21 09:35:00,43.65,43.7,43.55,43.56,25800.0,35.0129,35.053,34.9327,34.9407,25800.0
2018-05-21 09:40:00,43.57,43.57,43.42,43.44,17579.0,34.9487,34.9487,34.8284,34.8444,17579.0
2018-05-21 09:45:00,43.43,43.45,43.4,43.44,35391.0,34.8364,34.8524,34.8123,34.8444,35391.0
2018-05-21 09:50:00,43.44,43.44,43.31,43.35,35399.0,34.8444,34.8444,34.7401,34.7722,35399.0
2018-05-21 09:55:00,43.35,43.36,43.28,43.3,39105.0,34.7722,34.7803,34.7161,34.7321,39105.0
2018-05-21 10:00:00,43.3,43.47,43.29,43.47,35074.0,34.7321,34.8685,34.7241,34.8685,35074.0
2018-05-21 10:05:00,43.48,43.55,43.46,43.46,13368.0,34.8765,34.9327,34.8605,34.8605,13368.0
2018-05-21 10:10:00,43.46,43.47,43.38,43.4,11429.0,34.8605,34.8685,34.7963,34.8123,11429.0
2018-05-21 10:15:00,43.41,43.42,43.35,43.35,15096.0,34.8204,34.8284,34.7722,34.7722,15096.0
2018-05-21 10:20:00,43.36,43.46,43.36,43.44,17564.0,34.7803,34.8605,34.7803,34.8444,17564.0
2018-05-21 10:25:00,43.43,43.43,43.37,43.4,11598.0,34.8364,34.8364,34.7883,34.8123,11598.0
2018-05-21 10:30:00,43.41,43.45,43.39,43.45,10529.0,34.8204,34.8524,34.8043,34.8524,10529.0
2018-05-21 10:35:00,43.46,43.46,43.39,43.44,10038.0,34.8605,34.8605,34.8043,34.8444,10038.0
2018-05-21 10:40:00,43.45,43.49,43.43,43.44,13414.0,34.8524,34.8845,34.8364,34.8444,13414.0
2018-05-21 10:45:00,43.44,43.44,43.41,43.41,7287.0,34.8444,34.8444,34.8204,34.8204,7287.0
2018-05-21 10:50:00,43.42,43.5,43.42,43.48,10141.0,34.8284,34.8926,34.8284,34.8765,10141.0
2018-05-21 10:55:00,43.48,43.5,43.46,43.46,17269.0,34.8765,34.8926,34.8605,34.8605,17269.0
2018-05-21 11:00:00,43.47,43.47,43.39,43.41,18090.0,34.8685,34.8685,34.8043,34.8204,18090.0
2018-05-21 11:05:00,43.41,43.43,43.39,43.41,11010.0,34.8204,34.8364,34.8043,34.8204,11010.0
2018-05-21 11:10:00,43.41,43.45,43.41,43.42,8526.0,34.8204,34.8524,34.8204,34.8284,8526.0
2018-05-21 11:15:00,43.42,43.46,43.42,43.45,6658.0,34.8284,34.8605,34.8284,34.8524,6658.0
2018-05-21 11:20:00,43.45,43.46,43.42,43.43,10770.0,34.8524,34.8605,34.8284,34.8364,10770.0
2018-05-21 11:25:00,43.43,43.44,43.41,43.43,11247.0,34.8364,34.8444,34.8204,34.8364,11247.0
2018-05-21 11:30:00,43.44,43.5,43.44,43.5,10003.0,34.8444,34.8926,34.8444,34.8926,10003.0
2018-05-21 11:35:00,43.5,43.51,43.44,43.45,11670.0,34.8926,34.9006,34.8444,34.8524,11670.0
2018-05-21 11:40:00,43.44,43.44,43.39,43.4,8076.0,34.8444,34.8444,34.8043,34.8123,8076.0
2018-05-21 11:45:00,43.4,43.41,43.37,43.39,10282.0,34.8123,34.8204,34.7883,34.8043,10282.0
2018-05-21 11:50:00,43.39,43.42,43.39,43.39,12027.0,34.8043,34.8284,34.8043,34.8043,12027.0
2018-05-21 11:55:00,43.39,43.4,43.36,43.37,9823.0,34.8043,34.8123,34.7803,34.7883,9823.0
2018-05-21 12:00:00,43.36,43.41,43.35,43.41,8538.0,34.7803,34.8204,34.7722,34.8204,8538.0
2018-05-21 12:05:00,43.41,43.48,43.41,43.46,26374.0,34.8204,34.8765,34.8204,34.8605,26374.0
2018-05-21 12:10:00,43.47,43.48,43.44,43.47,15679.0,34.8685,34.8765,34.8444,34.8685,15679.0
2018-05-21 12:15:00,43.47,43.48,43.45,43.46,11161.0,34.8685,34.8765,34.8524,34.8605,11161.0
2018-05-21 12:20:00,43.45,43.52,43.44,43.51,17556.0,34.8524,34.9086,34.8444,34.9006,17556.0
2018-05-21 12:25:00,43.51,43.53,43.49,43.52,6453.0,34.9006,34.9166,34.8845,34.9086,6453.0
2018-05-21 12:30:00,43.52,43.52,43.5,43.5,8618.0,34.9086,34.9086,34.8926,34.8926,8618.0
2018-05-21 12:35:00,43.5,43.53,43.5,43.51,6677.0,34.8926,34.9166,34.8926,34.9006,6677.0
2018-05-21 12:40:00,43.52,43.55,43.51,43.54,8300.0,34.9086,34.9327,34.9006,34.9246,8300.0
2018-05-21 12:45:00,43.54,43.54,43.52,43.53,9848.0,34.9246,34.9246,34.9086,34.9166,9848.0
2018-05-21 12:50:00,43.52,43.53,43.51,43.51,6080.0,34.9086,34.9166,34.9006,34.9006,6080.0
2018-05-21 12:55:00,43.51,43.52,43.5,43.51,5452.0,34.9006,34.9086,34.8926,34.9006,5452.0
2018-05-21 13:00:00,43.52,43.55,43.52,43.54,6493.0,34.9086,34.9327,34.9086,34.9246,6493.0
2018-05-21 13:05:00,43.55,43.56,43.52,43.52,16655.0,34.9327,34.9407,34.9086,34.9086,16655.0
2018-05-21 13:10:00,43.52,43.56,43.52,43.54,7553.0,34.9086,34.9407,34.9086,34.9246,7553.0
2018-05-21 13:15:00,43.53,43.56,43.52,43.55,7908.0,34.9166,34.9407,34.9086,34.9327,7908.0
2018-05-21 13:20:00,43.55,43.56,43.54,43.54,6260.0,34.9327,34.9407,34.9246,34.9246,6260.0
2018-05-21 13:25:00,43.54,43.58,43.54,43.58,9311.0,34.9246,34.9567,34.9246,34.9567,9311.0
2018-05-21 13:30:00,43.57,43.58,43.54,43.55,15555.0,34.9487,34.9567,34.9246,34.9327,15555.0
2018-05-21 13:35:00,43.55,43.56,43.54,43.56,7800.0,34.9327,34.9407,34.9246,34.9407,7800.0
2018-05-21 13:40:00,43.56,43.6,43.54,43.6,16921.0,34.9407,34.9728,34.9246,34.9728,16921.0
2018-05-21 13:45:00,43.6,43.62,43.59,43.59,9266.0,34.9728,34.9888,34.9647,34.9647,9266.0
2018-05-21 13:50:00,43.59,43.63,43.59,43.63,12322.0,34.9647,34.9968,34.9647,34.9968,12322.0
2018-05-21 13:55:00,43.62,43.64,43.62,43.64,5944.0,34.9888,35.0048,34.9888,35.0048,5944.0
2018-05-21 14:00:00,43.64,43.64,43.62,43.63,11300.0,35.0048,35.0048,34.9888,34.9968,11300.0
2018-05-21 14:05:00,43.63,43.63,43.6,43.6,8927.0,34.9968,34.9968,34.9728,34.9728,8927.0
2018-05-21 14:10:00,43.61,43.65,43.6,43.65,16296.0,34.9808,35.0129,34.9728,35.0129,16296.0
2018-05-21 14:15:00,43.64,43.68,43.62,43.68,13643.0,35.0048,35.0369,34.9888,35.0369,13643.0
2018-05-21 14:20:00,43.68,43.68,43.65,43.65,6462.0,35.0369,35.0369,35.0129,35.0129,6462.0
2018-05-21 14:25:00,43.65,43.65,43.63,43.63,12249.0,35.0129,35.0129,34.9968,34.9968,12249.0
2018-05-21 14:30:00,43.63,43.67,43.63,43.65,19121.0,34.9968,35.0289,34.9968,35.0129,19121.0
2018-05-21 14:35:00,43.65,43.65,43.61,43.61,12864.0,35.0129,35.0129,34.9808,34.9808,12864.0
2018-05-21 14:40:00,43.61,43.61,43.58,43.59,10147.0,34.9808,34.9808,34.9567,34.9647,10147.0
2018-05-21 14:45:00,43.59,43.62,43.58,43.61,33032.0,34.9647,34.9888,34.9567,34.9808,33032.0
2018-05-21 14:50:00,43.62,43.63,43.58,43.59,23943.0,34.9888,34.9968,34.9567,34.9647,23943.0
2018-05-21 14:55:00,43.59,43.62,43.57,43.62,16956.0,34.9647,34.9888,34.9487,34.9888,16956.0
2018-05-21 15:00:00,43.61,43.63,43.6,43.61,28796.0,34.9808,34.9968,34.9728,34.9808,28796.0
2018-05-21 15:05:00,43.61,43.62,43.59,43.59,24642.0,34.9808,34.9888,34.9647,34.9647,24642.0
2018-05-21 15:10:00,43.59,43.64,43.59,43.61,18936.0,34.9647,35.0048,34.9647,34.9808,18936.0
2018-05-21 15:15:00,43.62,43.62,43.6,43.6,14516.0,34.9888,34.9888,34.9728,34.9728,14516.0
2018-05-21 15:20:00,43.6,43.6,43.54,43.55,16562.0,34.9728,34.9728,34.9246,34.9327,16562.0
2018-05-21 15:25:00,43.55,43.55,43.5,43.51,20900.0,34.9327,34.9327,34.8926,34.9006,20900.0
2018-05-21 15:30:00,43.51,43.52,43.49,43.49,23800.0,34.9006,34.9086,34.8845,34.8845,23800.0
2018-05-21 15:35:00,43.49,43.49,43.46,43.48,28270.0,34.8845,34.8845,34.8605,34.8765,28270.0
2018-05-21 15:40:00,43.47,43.49,43.44,43.46,36480.0,34.8685,34.8845,34.8444,34.8605,36480.0
2018-05-21 15:45:00,43.46,43.51,43.46,43.51,35610.0,34.8605,34.9006,34.8605,34.9006,35610.0
2018-05-21 15:50:00,43.52,43.58,43.51,43.52,105958.0,34.9086,34.9567,34.9006,34.9086,105958.0
2018-05-21 15:55:00,43.53,43.59,43.53,43.55,148667.0,34.9166,34.9647,34.9166,34.9327,148667.0
2018-05-22 09:30:00,43.52,43.66,43.44,43.49,34172.0,34.9086,35.0209,34.8444,34.8845,34172.0
2018-05-22 09:35:00,43.51,43.61,43.5,43.56,27062.0,34.9006,34.9808,34.8926,34.9407,27062.0
2018-05-22 09:40:00,43.56,43.61,43.54,43.58,23908.0,34.9407,34.9808,34.9246,34.9567,23908.0
2018-05-22 09:45:00,43.58,43.63,43.57,43.62,21268.0,34.9567,34.9968,34.9487,34.9888,21268.0
2018-05-22 09:50:00,43.62,43.71,43.61,43.7,18707.0,34.9888,35.061,34.9808,35.053,18707.0
2018-05-22 09:55:00,43.71,43.75,43.7,43.72,23959.0,35.061,35.0931,35.053,35.069,23959.0
2018-05-22 10:00:00,43.71,43.72,43.66,43.7,28524.0,35.061,35.069,35.0209,35.053,28524.0
2018-05-22 10:05:00,43.7,43.75,43.68,43.75,35365.0,35.053,35.0931,35.0369,35.0931,35365.0
2018-05-22 10:10:00,43.74,43.77,43.67,43.68,29283.0,35.0851,35.1091,35.0289,35.0369,29283.0
2018-05-22 10:15:00,43.67,43.82,43.65,43.82,43993.0,35.0289,35.1492,35.0129,35.1492,43993.0
2018-05-22 10:20:00,43.82,43.86,43.8,43.86,21456.0,35.1492,35.1813,35.1332,35.1813,21456.0
2018-05-22 10:25:00,43.88,43.9,43.83,43.9,14919.0,35.1974,35.2134,35.1573,35.2134,14919.0
2018-05-22 10:30:00,43.89,43.9,43.83,43.9,26758.0,35.2054,35.2134,35.1573,35.2134,26758.0
2018-05-22 10:35:00,43.89,43.89,43.81,43.81,19730.0,35.2054,35.2054,35.1412,35.1412,19730.0
2018-05-22 10:40:00,43.81,43.84,43.75,43.76,17695.0,35.1412,35.1653,35.0931,35.1011,17695.0
2018-05-22 10:45:00,43.76,43.76,43.71,43.71,16637.0,35.1011,35.1011,35.061,35.061,16637.0
2018-05-22 10:50:00,43.71,43.74,43.7,43.73,13857.0,35.061,35.0851,35.053,35.077,13857.0
2018-05-22 10:55:00,43.74,43.76,43.73,43.73,12588.0,35.0851,35.1011,35.077,35.077,12588.0
2018-05-22 11:00:00,43.74,43.75,43.71,43.71,11943.0,35.0851,35.0931,35.061,35.061,11943.0
2018-05-22 11:05:00,43.71,43.78,43.69,43.78,26441.0,35.061,35.1171,35.045,35.1171,26441.0
2018-05-22 11:10:00,43.79,43.82,43.76,43.78,19182.0,35.1252,35.1492,35.1011,35.1171,19182.0
2018-05-22 11:15:00,43.77,43.78,43.72,43.75,9428.0,35.1091,35.1171,35.069,35.0931,9428.0
2018-05-22 11:20:00,43.76,43.76,43.71,43.72,15962.0,35.1011,35.1011,35.061,35.069,15962.0
2018-05-22 11:25:00,43.73,43.74,43.72,43.72,13137.0,35.077,35.0851,35.069,35.069,13137.0
2018-05-22 11:30:00,43.73,43.73,43.69,43.72,8078.0,35.077,35.077,35.045,35.069,8078.0
2018-05-22 11:35:00,43.71,43.71,43.65,43.65,8030.0,35.061,35.061,35.0129,35.0129,8030.0
2018-05-22 11:40:00,43.65,43.67,43.63,43.65,14825.0,35.0129,35.0289,34.9968,35.0129,14825.0
2018-05-22 11:45:00,43.64,43.68,43.63,43.67,14747.0,35.0048,35.0369,34.9968,35.0289,14747.0
2018-05-22 11:50:00,43.66,43.67,43.64,43.64,5616.0,35.0209,35.0289,35.0048,35.0048,5616.0
2018-05-22 11:55:00,43.63,43.63,43.6,43.6,7706.0,34.9968,34.9968,34.9728,34.9728,7706.0
2018-05-22 12:00:00,43.61,43.62,43.6,43.6,7083.0,34.9808,34.9888,34.9728,34.9728,7083.0
2018-05-22 12:05:00,43.6,43.63,43.6,43.63,7064.0,34.9728,34.9968,34.9728,34.9968,7064.0
2018-05-22 12:10:00,43.63,43.65,43.62,43.64,11698.0,34.9968,35.0129,34.9888,35.0048,11698.0
2018-05-22 12:15:00,43.63,43.65,43.62,43.62,6752.0,34.9968,35.0129,34.9888,34.9888,6752.0
2018-05-22 12:20:00,43.62,43.65,43.61,43.64,9568.0,34.9888,35.0129,34.9808,35.0048,9568.0
2018-05-22 12:25:00,43.64,43.7,43.63,43.7,10716.0,35.0048,35.053,34.9968,35.053,10716.0
2018-05-22 12:30:00,43.7,43.73,43.69,43.7,9128.0,35.053,35.077,35.045,35.053,9128.0
2018-05-22 12:35:00,43.69,43.73,43.69,43.7,12956.0,35.045,35.077,35.045,35.053,12956.0
2018-05-22 12:40:00,43.71,43.71,43.65,43.65,7002.0,35.061,35.061,35.0129,35.0129,7002.0
2018-05-22 12:45:00,43.65,43.65,43.6,43.6,8216.0,35.0129,35.0129,34.9728,34.9728,8216.0
2018-05-22 12:50:00,43.6,43.61,43.58,43.58,14944.0,34.9728,34.9808,34.9567,34.9567,14944.0
2018-05-22 12:55:00,43.58,43.58,43.54,43.56,12425.0,34.9567,34.9567,34.9246,34.9407,12425.0
2018-05-22 13:00:00,43.56,43.57,43.53,43.53,13830.0,34.9407,34.9487,34.9166,34.9166,13830.0
2018-05-22 13:05:00,43.53,43.54,43.48,43.49,10456.0,34.9166,34.9246,34.8765,34.8845,10456.0
2018-05-22 13:10:00,43.49,43.5,43.46,43.48,10978.0,34.8845,34.8926,34.8605,34.8765,10978.0
2018-05-22 13:15:00,43.48,43.49,43.43,43.46,13256.0,34.8765,34.8845,34.8364,34.8605,13256.0
2018-05-22 13:20:00,43.46,43.47,43.43,43.47,10560.0,34.8605,34.8685,34.8364,34.8685,10560.0
2018-05-22 13:25:00,43.48,43.49,43.45,43.48,11862.0,34.8765,34.8845,34.8524,34.8765,11862.0
2018-05-22 13:30:00,43.47,43.48,43.45,43.45,15372.0,34.8685,34.8765,34.8524,34.8524,15372.0
2018-05-22 13:35:00,43.45,43.46,43.43,43.45,11711.0,34.8524,34.8605,34.8364,34.8524,11711.0
2018-05-22 13:40:00,43.45,43.51,43.45,43.51,17600.0,34.8524,34.9006,34.8524,34.9006,17600.0
2018-05-22 13:45:00,43.51,43.55,43.51,43.53,6343.0,34.9006,34.9327,34.9006,34.9166,6343.0
2018-05-22 13:50:00,43.54,43.55,43.53,43.54,9683.0,34.9246,34.9327,34.9166,34.9246,9683.0
2018-05-22 13:55:00,43.54,43.57,43.54,43.57,6802.0,34.9246,34.9487,34.9246,34.9487,6802.0
2018-05-22 14:00:00,43.57,43.61,43.56,43.59,20159.0,34.9487,34.9808,34.9407,34.9647,20159.0
2018-05-22 14:05:00,43.59,43.59,43.57,43.59,6836.0,34.9647,34.9647,34.9487,34.9647,6836.0
2018-05-22 14:10:00,43.59,43.61,43.58,43.61,13609.0,34.9647,34.9808,34.9567,34.9808,13609.0
2018-05-22 14:15:00,43.61,43.61,43.58,43.6,22670.0,34.9808,34.9808,34.9567,34.9728,22670.0
2018-05-22 14:20:00,43.6,43.62,43.58,43.6,26420.0,34.9728,34.9888,34.9567,34.9728,26420.0
2018-05-22 14:25:00,43.6,43.62,43.59,43.59,6755.0,34.9728,34.9888,34.9647,34.9647,6755.0
2018-05-22 14:30:00,43.59,43.62,43.59,43.6,15296.0,34.9647,34.9888,34.9647,34.9728,15296.0
2018-05-22 14:35:00,43.6,43.62,43.6,43.62,6193.0,34.9728,34.9888,34.9728,34.9888,6193.0
2018-05-22 14:40:00,43.62,43.66,43.6,43.66,14349.0,34.9888,35.0209,34.9728,35.0209,14349.0
2018-05-22 14:45:00,43.65,43.68,43.65,43.68,11811.0,35.0129,35.0369,35.0129,35.0369,11811.0
2018-05-22 14:50:00,43.69,43.72,43.68,43.72,7716.0,35.045,35.069,35.0369,35.069,7716.0
2018-05-22 14:55:00,43.72,43.74,43.71,43.72,11405.0,35.069,35.0851,35.061,35.069,11405.0
2018-05-22 15:00:00,43.73,43.75,43.71,43.72,27242.0,35.077,35.0931,35.061,35.069,27242.0
2018-05-22 15:05:00,43.72,43.75,43.72,43.75,18689.0,35.069,35.0931,35.069,35.0931,18689.0
2018-05-22 15:10:00,43.75,43.79,43.75,43.77,29037.0,35.0931,35.1252,35.0931,35.1091,29037.0
2018-05-22 15:15:00,43.77,43.81,43.73,43.74,27442.0,35.1091,35.1412,35.077,35.0851,27442.0
2018-05-22 15:20:00,43.74,43.76,43.71,43.74,29269.0,35.0851,35.1011,35.061,35.0851,29269.0
2018-05-22 15:25:00,43.73,43.76,43.71,43.72,25002.0,35.077,35.1011,35.061,35.069,25002.0
2018-05-22 15:30:00,43.72,43.73,43.64,43.66,35535.0,35.069,35.077,35.0048,35.0209,35535.0
2018-05-22 15:35:00,43.67,43.69,43.65,43.69,26265.0,35.0289,35.045,35.0129,35.045,26265.0
2018-05-22 15:40:00,43.68,43.71,43.67,43.68,21703.0,35.0369,35.061,35.0289,35.0369,21703.0
2018-05-22 15:45:00,43.67,43.71,43.66,43.7,35599.0,35.0289,35.061,35.0209,35.053,35599.0
2018-05-22 15:50:00,43.7,43.72,43.67,43.68,33453.0,35.053,35.069,35.0289,35.0369,33453.0
2018-05-22 15:55:00,43.67,43.77,43.67,43.71,109025.0,35.0289,35.1091,35.0289,35.061,109025.0
2018-05-23 09:30:00,43.84,43.91,43.74,43.91,44827.0,35.1653,35.2214,35.0851,35.2214,44827.0
2018-05-23 09:35:00,43.94,43.96,43.8,43.87,45390.0,35.2455,35.2615,35.1332,35.1893,45390.0
2018-05-23 09:40:00,43.87,43.92,43.8,43.8,45504.0,35.1893,35.2294,35.1332,35.1332,45504.0
2018-05-23 09:45:00,43.81,43.9,43.78,43.9,45599.0,35.1412,35.2134,35.1171,35.2134,45599.0
2018-05-23 09:50:00,43.89,43.99,43.88,43.99,35455.0,35.2054,35.2856,35.1974,35.2856,35455.0
2018-05-23 09:55:00,43.99,44.03,43.97,44.02,31882.0,35.2856,35.3177,35.2696,35.3097,31882.0
2018-05-23 10:00:00,44.04,44.09,44.01,44.08,35974.0,35.3257,35.3658,35.3016,35.3578,35974.0
2018-05-23 10:05:00,44.09,44.09,44.04,44.06,33120.0,35.3658,35.3658,35.3257,35.3417,33120.0
2018-05-23 10:10:00,44.06,44.12,44.05,44.09,28164.0,35.3417,35.3899,35.3337,35.3658,28164.0
2018-05-23 10:15:00,44.09,44.1,44.06,44.07,23413.0,35.3658,35.3738,35.3417,35.3498,23413.0
2018-05-23 10:20:00,44.07,44.13,44.07,44.11,28735.0,35.3498,35.3979,35.3498,35.3818,28735.0
2018-05-23 10:25:00,44.12,44.12,44.05,44.05,18600.0,35.3899,35.3899,35.3337,35.3337,18600.0
2018-05-23 10:30:00,44.04,44.2,44.04,44.2,25772.0,35.3257,35.454,35.3257,35.454,25772.0
2018-05-23 10:35:00,44.2,44.22,44.18,44.2,57080.0,35.454,35.4701,35.438,35.454,57080.0
2018-05-23 10:40:00,44.2,44.22,44.19,44.21,104425.0,35.454,35.4701,35.446,35.4621,104425.0
2018-05-23 10:45:00,44.21,44.3,44.21,44.28,17537.0,35.4621,35.5343,35.4621,35.5182,17537.0
2018-05-23 10:50:00,44.29,44.33,44.26,44.33,16227.0,35.5262,35.5583,35.5022,35.5583,16227.0
2018-05-23 10:55:00,44.33,44.35,44.23,44.23,27489.0,35.5583,35.5744,35.4781,35.4781,27489.0
2018-05-23 11:00:00,44.23,44.24,44.13,44.13,18365.0,35.4781,35.4861,35.3979,35.3979,18365.0
2018-05-23 11:05:00,44.13,44.15,44.1,44.11,19806.0,35.3979,35.4139,35.3738,35.3818,19806.0
2018-05-23 11:10:00,44.11,44.14,44.11,44.14,10290.0,35.3818,35.4059,35.3818,35.4059,10290.0
2018-05-23 11:15:00,44.14,44.16,44.13,44.14,12631.0,35.4059,35.422,35.3979,35.4059,12631.0
2018-05-23 11:20:00,44.14,44.18,44.13,44.18,19097.0,35.4059,35.438,35.3979,35.438,19097.0
2018-05-23 11:25:00,44.18,44.18,44.1,44.13,29670.0,35.438,35.438,35.3738,35.3979,29670.0
2018-05-23 11:30:00,44.13,44.14,44.07,44.1,19839.0,35.3979,35.4059,35.3498,35.3738,19839.0
2018-05-23 11:35:00,44.1,44.12,44.09,44.09,6856.0,35.3738,35.3899,35.3658,35.3658,6856.0
2018-05-23 11:40:00,44.09,44.1,44.01,44.02,13258.0,35.3658,35.3738,35.3016,35.3097,13258.0
2018-05-23 11:45:00,44.02,44.04,44.0,44.0,71115.0,35.3097,35.3257,35.2936,35.2936,71115.0
2018-05-23 11:50:00,44.0,44.03,43.99,44.0,12477.0,35.2936,35.3177,35.2856,35.2936,12477.0
2018-05-23 11:55:00,44.0,44.01,43.96,43.98,16526.0,35.2936,35.3016,35.2615,35.2776,16526.0
2018-05-23 12:00:00,43.98,44.03,43.98,44.01,12112.0,35.2776,35.3177,35.2776,35.3016,12112.0
2018-05-23 12:05:00,44.02,44.02,43.95,43.96,12206.0,35.3097,35.3097,35.2535,35.2615,12206.0
2018-05-23 12:10:00,43.96,43.97,43.93,43.95,10029.0,35.2615,35.2696,35.2375,35.2535,10029.0
2018-05-23 12:15:00,43.95,43.97,43.93,43.93,13680.0,35.2535,35.2696,35.2375,35.2375,13680.0
2018-05-23 12:20:00,43.93,43.94,43.9,43.9,11652.0,35.2375,35.2455,35.2134,35.2134,11652.0
2018-05-23 12:25:00,43.9,43.92,43.89,43.9,10808.0,35.2134,35.2294,35.2054,35.2134,10808.0
2018-05-23 12:30:00,43.9,43.91,43.87,43.9,11443.0,35.2134,35.2214,35.1893,35.2134,11443.0
2018-05-23 12:35:00,43.89,43.93,43.88,43.93,8420.0,35.2054,35.2375,35.1974,35.2375,8420.0
2018-05-23 12:40:00,43.93,43.96,43.93,43.94,15486.0,35.2375,35.2615,35.2375,35.2455,15486.0
2018-05-23 12:45:00,43.95,43.97,43.93,43.97,9522.0,35.2535,35.2696,35.2375,35.2696,9522.0
2018-05-23 12:50:00,43.96,44.03,43.96,44.02,27085.0,35.2615,35.3177,35.2615,35.3097,27085.0
2018-05-23 12:55:00,44.01,44.03,44.0,44.02,30025.0,35.3016,35.3177,35.2936,35.3097,30025.0
2018-05-23 13:00:00,44.01,44.01,43.99,44.0,16021.0,35.3016,35.3016,35.2856,35.2936,16021.0
2018-05-23 13:05:00,44.0,44.02,43.99,44.0,23388.0,35.2936,35.3097,35.2856,35.2936,23388.0
2018-05-23 13:10:00,44.0,44.03,43.99,44.02,8736.0,35.2936,35.3177,35.2856,35.3097,8736.0
2018-05-23 13:15:00,44.02,44.07,44.02,44.06,13583.0,35.3097,35.3498,35.3097,35.3417,13583.0
2018-05-23 13:20:00,44.07,44.08,44.06,44.08,12973.0,35.3498,35.3578,35.3417,35.3578,12973.0
2018-05-23 13:25:00,44.08,44.14,44.08,44.14,24243.0,35.3578,35.4059,35.3578,35.4059,24243.0
2018-05-23 13:30:00,44.13,44.2,44.12,44.19,42160.0,35.3979,35.454,35.3899,35.446,42160.0
2018-05-23 13:35:00,44.19,44.19,44.12,44.13,27172.0,35.446,35.446,35.3899,35.3979,27172.0
2018-05-23 13:40:00,44.13,44.13,44.02,44.05,64858.0,35.3979,35.3979,35.3097,35.3337,64858.0
2018-05-23 13:45:00,44.05,44.06,44.02,44.02,9842.0,35.3337,35.3417,35.3097,35.3097,9842.0
2018-05-23 13:50:00,44.02,44.06,44.01,44.04,31693.0,35.3097,35.3417,35.3016,35.3257,31693.0
2018-05-23 13:55:00,44.05,44.07,44.04,44.05,9540.0,35.3337,35.3498,35.3257,35.3337,9540.0
2018-05-23 14:00:00,44.06,44.11,44.03,44.06,15667.0,35.3417,35.3818,35.3177,35.3417,15667.0
2018-05-23 14:05:00,44.06,44.13,44.05,44.11,20257.0,35.3417,35.3979,35.3337,35.3818,20257.0
2018-05-23 14:10:00,44.11,44.23,44.11,44.22,28846.0,35.3818,35.4781,35.3818,35.4701,28846.0
2018-05-23 14:15:00,44.22,44.22,44.17,44.2,34421.0,35.4701,35.4701,35.43,35.454,34421.0
2018-05-23 14:20:00,44.2,44.25,44.19,44.25,23014.0,35.454,35.4941,35.446,35.4941,23014.0
2018-05-23 14:25:00,44.24,44.29,44.24,44.29,38273.0,35.4861,35.5262,35.4861,35.5262,38273.0
2018-05-23 14:30:00,44.29,44.29,44.19,44.19,65352.0,35.5262,35.5262,35.446,35.446,65352.0
2018-05-23 14:35:00,44.19,44.23,44.19,44.23,18719.0,35.446,35.4781,35.446,35.4781,18719.0
2018-05-23 14:40:00,44.23,44.23,44.17,44.18,18318.0,35.4781,35.4781,35.43,35.438,18318.0
2018-05-23 14:45:00,44.18,44.22,44.17,44.21,15671.0,35.438,35.4701,35.43,35.4621,15671.0
2018-05-23 14:50:00,44.21,44.26,44.21,44.25,13058.0,35.4621,35.5022,35.4621,35.4941,13058.0
2018-05-23 14:55:00,44.25,44.26,44.22,44.25,14118.0,35.4941,35.5022,35.4701,35.4941,14118.0
2018-05-23 15:00:00,44.25,44.31,44.25,44.3,37540.0,35.4941,35.5423,35.4941,35.5343,37540.0
2018-05-23 15:05:00,44.3,44.35,44.29,44.33,45916.0,35.5343,35.5744,35.5262,35.5583,45916.0
2018-05-23 15:10:00,44.33,44.34,44.29,44.3,14311.0,35.5583,35.5663,35.5262,35.5343,14311.0
2018-05-23 15:15:00,44.3,44.31,44.24,44.29,30227.0,35.5343,35.5423,35.4861,35.5262,30227.0
2018-05-23 15:20:00,44.3,44.33,44.29,44.3,14053.0,35.5343,35.5583,35.5262,35.5343,14053.0
2018-05-23 15:25:00,44.3,44.34,44.29,44.33,85437.0,35.5343,35.5663,35.5262,35.5583,85437.0
2018-05-23 15:30:00,44.32,44.32,44.26,44.27,66057.0,35.5503,35.5503,35.5022,35.5102,66057.0
2018-05-23 15:35:00,44.27,44.33,44.26,44.31,90959.0,35.5102,35.5583,35.5022,35.5423,90959.0
2018-05-23 15:40:00,44.3,44.31,44.25,44.28,43479.0,35.5343,35.5423,35.4941,35.5182,43479.0
2018-05-23 15:45:00,44.27,44.28,44.22,44.24,41801.0,35.5102,35.5182,35.4701,35.4861,41801.0
2018-05-23 15:50:00,44.25,44.32,44.25,44.3,59122.0,35.4941,35.5503,35.4941,35.5343,59122.0
2018-05-23 15:55:00,44.31,44.38,44.3,44.36,221623.0,35.5423,35.5984,35.5343,35.5824,221623.0
2018-05-24 09:30:00,44.4,44.5,44.25,44.47,46916.0,35.6145,35.6947,35.4941,35.6706,46916.0
2018-05-24 09:35:00,44.45,44.47,44.28,44.34,27457.0,35.6546,35.6706,35.5182,35.5663,27457.0
2018-05-24 09:40:00,44.34,44.37,44.3,44.33,21549.0,35.5663,35.5904,35.5343,35.5583,21549.0
2018-05-24 09:45:00,44.32,44.43,44.31,44.43,19078.0,35.5503,35.6385,35.5423,35.6385,19078.0
2018-05-24 09:50:00,44.44,44.46,44.32,44.35,45862.0,35.6466,35.6626,35.5503,35.5744,45862.0
2018-05-24 09:55:00,44.35,44.41,44.32,44.4,79588.0,35.5744,35.6225,35.5503,35.6145,79588.0
2018-05-24 10:00:00,44.4,44.4,44.33,44.39,59625.0,35.6145,35.6145,35.5583,35.6064,59625.0
2018-05-24 10:05:00,44.38,44.39,44.26,44.34,47058.0,35.5984,35.6064,35.5022,35.5663,47058.0
2018-05-24 10:10:00,44.33,44.4,44.3,44.4,51831.0,35.5583,35.6145,35.5343,35.6145,51831.0
2018-05-24 10:15:00,44.4,44.48,44.39,44.48,17567.0,35.6145,35.6786,35.6064,35.6786,17567.0
2018-05-24 10:20:00,44.48,44.54,44.46,44.47,17964.0,35.6786,35.7268,35.6626,35.6706,17964.0
2018-05-24 10:25:00,44.48,44.58,44.45,44.54,32182.0,35.6786,35.7588,35.6546,35.7268,32182.0
2018-05-24 10:30:00,44.54,44.62,44.54,44.62,20110.0,35.7268,35.7909,35.7268,35.7909,20110.0
2018-05-24 10:35:00,44.63,44.63,44.57,44.6,28445.0,35.799,35.799,35.7508,35.7749,28445.0
2018-05-24 10:40:00,44.59,44.67,44.58,44.65,16212.0,35.7669,35.831,35.7588,35.815,16212.0
2018-05-24 10:45:00,44.66,44.75,44.65,44.74,22178.0,35.823,35.8952,35.815,35.8872,22178.0
2018-05-24 10:50:00,44.73,44.78,44.72,44.75,36352.0,35.8792,35.9193,35.8711,35.8952,36352.0
2018-05-24 10:55:00,44.76,44.84,44.76,44.8,22739.0,35.9032,35.9674,35.9032,35.9353,22739.0
2018-05-24 11:00:00,44.8,44.81,44.73,44.73,39416.0,35.9353,35.9433,35.8792,35.8792,39416.0
2018-05-24 11:05:00,44.73,44.74,44.7,44.73,20767.0,35.8792,35.8872,35.8551,35.8792,20767.0
2018-05-24 11:10:00,44.73,44.83,44.72,44.83,22393.0,35.8792,35.9594,35.8711,35.9594,22393.0
2018-05-24 11:15:00,44.82,44.85,44.79,44.84,28820.0,35.9514,35.9754,35.9273,35.9674,28820.0
2018-05-24 11:20:00,44.83,44.84,44.73,44.75,23335.0,35.9594,35.9674,35.8792,35.8952,23335.0
2018-05-24 11:25:00,44.74,44.79,44.72,44.79,22935.0,35.8872,35.9273,35.8711,35.9273,22935.0
2018-05-24 11:30:00,44.79,44.8,44.72,44.73,26518.0,35.9273,35.9353,35.8711,35.8792,26518.0
2018-05-24 11:35:00,44.72,44.77,44.7,44.77,23621.0,35.8711,35.9113,35.8551,35.9113,23621.0
2018-05-24 11:40:00,44.77,44.82,44.77,44.82,22517.0,35.9113,35.9514,35.9113,35.9514,22517.0
2018-05-24 11:45:00,44.82,44.82,44.71,44.71,29297.0,35.9514,35.9514,35.8631,35.8631,29297.0
2018-05-24 11:50:00,44.71,44.73,44.66,44.66,60838.0,35.8631,35.8792,35.823,35.823,60838.0
2018-05-24 11:55:00,44.66,44.66,44.6,44.62,30578.0,35.823,35.823,35.7749,35.7909,30578.0
2018-05-24 12:00:00,44.62,44.63,44.59,44.63,28142.0,35.7909,35.799,35.7669,35.799,28142.0
2018-05-24 12:05:00,44.63,44.63,44.61,44.62,16082.0,35.799,35.799,35.7829,35.7909,16082.0
2018-05-24 12:10:00,44.63,44.64,44.62,44.64,39504.0,35.799,35.807,35.7909,35.807,39504.0
2018-05-24 12:15:00,44.64,44.68,44.63,44.68,17452.0,35.807,35.8391,35.799,35.8391,17452.0
2018-05-24 12:20:00,44.67,44.73,44.66,44.73,16464.0,35.831,35.8792,35.823,35.8792,16464.0
2018-05-24 12:25:00,44.73,44.76,44.71,44.75,24014.0,35.8792,35.9032,35.8631,35.8952,24014.0
2018-05-24 12:30:00,44.76,44.8,44.75,44.8,22131.0,35.9032,35.9353,35.8952,35.9353,22131.0
2018-05-24 12:35:00,44.8,44.82,44.78,44.8,18933.0,35.9353,35.9514,35.9193,35.9353,18933.0
2018-05-24 12:40:00,44.8,44.8,44.75,44.75,19454.0,35.9353,35.9353,35.8952,35.8952,19454.0
2018-05-24 12:45:00,44.75,44.75,44.67,44.74,20478.0,35.8952,35.8952,35.831,35.8872,20478.0
2018-05-24 12:50:00,44.75,44.76,44.7,44.72,27576.0,35.8952,35.9032,35.8551,35.8711,27576.0
2018-05-24 12:55:00,44.73,44.75,44.71,44.72,12247.0,35.8792,35.8952,35.8631,35.8711,12247.0
2018-05-24 13:00:00,44.71,44.72,44.68,44.71,15907.0,35.8631,35.8711,35.8391,35.8631,15907.0
2018-05-24 13:05:00,44.7,44.74,44.69,44.71,17895.0,35.8551,35.8872,35.8471,35.8631,17895.0
2018-05-24 13:10:00,44.71,44.74,44.71,44.74,12466.0,35.8631,35.8872,35.8631,35.8872,12466.0
2018-05-24 13:15:00,44.74,44.77,44.72,44.77,22613.0,35.8872,35.9113,35.8711,35.9113,22613.0
2018-05-24 13:20:00,44.77,44.79,44.75,44.76,14882.0,35.9113,35.9273,35.8952,35.9032,14882.0
2018-05-24 13:25:00,44.76,44.77,44.74,44.75,13730.0,35.9032,35.9113,35.8872,35.8952,13730.0
2018-05-24 13:30:00,44.76,44.77,44.73,44.76,11767.0,35.9032,35.9113,35.8792,35.9032,11767.0
2018-05-24 13:35:00,44.77,44.77,44.75,44.76,10975.0,35.9113,35.9113,35.8952,35.9032,10975.0
2018-05-24 13:40:00,44.76,44.79,44.76,44.78,24729.0,35.9032,35.9273,35.9032,35.9193,24729.0
2018-05-24 13:45:00,44.79,44.82,44.79,44.8,16895.0,35.9273,35.9514,35.9273,35.9353,16895.0
2018-05-24 13:50:00,44.8,44.83,44.8,44.82,15476.0,35.9353,35.9594,35.9353,35.9514,15476.0
2018-05-24 13:55:00,44.82,44.83,44.78,44.79,19840.0,35.9514,35.9594,35.9193,35.9273,19840.0
2018-05-24 14:00:00,44.79,44.8,44.71,44.73,17940.0,35.9273,35.9353,35.8631,35.8792,17940.0
2018-05-24 14:05:00,44.73,44.76,44.72,44.74,16866.0,35.8792,35.9032,35.8711,35.8872,16866.0
2018-05-24 14:10:00,44.74,44.76,44.71,44.72,14698.0,35.8872,35.9032,35.8631,35.8711,14698.0
2018-05-24 14:15:00,44.73,44.76,44.72,44.76,15230.0,35.8792,35.9032,35.8711,35.9032,15230.0
2018-05-24 14:20:00,44.76,44.77,44.72,44.73,20060.0,35.9032,35.9113,35.8711,35.8792,20060.0
2018-05-24 14:25:00,44.73,44.77,44.72,44.77,28821.0,35.8792,35.9113,35.8711,35.9113,28821.0
2018-05-24 14:30:00,44.77,44.78,44.7,44.73,46004.0,35.9113,35.9193,35.8551,35.8792,46004.0
2018-05-24 14:35:00,44.73,44.75,44.7,44.74,18608.0,35.8792,35.8952,35.8551,35.8872,18608.0
2018-05-24 14:40:00,44.74,44.76,44.73,44.75,13151.0,35.8872,35.9032,35.8792,35.8952,13151.0
2018-05-24 14:45:00,44.75,44.8,44.74,44.76,23689.0,35.8952,35.9353,35.8872,35.9032,23689.0
2018-05-24 14:50:00,44.77,44.8,44.74,44.76,27751.0,35.9113,35.9353,35.8872,35.9032,27751.0
2018-05-24 14:55:00,44.76,44.78,44.75,44.77,17163.0,35.9032,35.9193,35.8952,35.9113,17163.0
2018-05-24 15:00:00,44.77,44.77,44.69,44.7,23688.0,35.9113,35.9113,35.8471,35.8551,23688.0
2018-05-24 15:05:00,44.7,44.72,44.68,44.72,22064.0,35.8551,35.8711,35.8391,35.8711,22064.0
2018-05-24 15:10:00,44.72,44.73,44.72,44.73,11712.0,35.8711,35.8792,35.8711,35.8792,11712.0
2018-05-24 15:15:00,44.73,44.74,44.71,44.73,29499.0,35.8792,35.8872,35.8631,35.8792,29499.0
2018-05-24 15:20:00,44.73,44.78,44.71,44.76,27473.0,35.8792,35.9193,35.8631,35.9032,27473.0
2018-05-24 15:25:00,44.75,44.78,44.74,44.77,30062.0,35.8952,35.9193,35.8872,35.9113,30062.0
2018-05-24 15:30:00,44.76,44.77,44.72,44.73,32190.0,35.9032,35.9113,35.8711,35.8792,32190.0
2018-05-24 15:35:00,44.73,44.79,44.73,44.77,44621.0,35.8792,35.9273,35.8792,35.9113,44621.0
2018-05-24 15:40:00,44.76,44.8,44.73,44.79,47311.0,35.9032,35.9353,35.8792,35.9273,47311.0
2018-05-24 15:45:00,44.79,44.82,44.78,44.8,56151.0,35.9273,35.9514,35.9193,35.9353,56151.0
2018-05-24 15:50:00,44.79,44.86,44.77,44.77,176200.0,35.9273,35.9834,35.9113,35.9113,176200.0
2018-05-24 15:55:00,44.78,44.88,44.78,44.84,147284.0,35.9193,35.9995,35.9193,35.9674,147284.0
2018-05-25 09:30:00,44.81,45.13,44.81,44.9,30146.0,35.9433,36.2,35.9433,36.0155,30146.0
2018-05-25 09:35:00,44.91,44.96,44.81,44.95,30998.0,36.0236,36.0637,35.9433,36.0556,30998.0
2018-05-25 09:40:00,44.94,44.96,44.86,44.86,22278.0,36.0476,36.0637,35.9834,35.9834,22278.0
2018-05-25 09:45:00,44.86,44.96,44.85,44.94,22040.0,35.9834,36.0637,35.9754,36.0476,22040.0
2018-05-25 09:50:00,44.94,45.0,44.93,44.99,20693.0,36.0476,36.0957,36.0396,36.0877,20693.0
2018-05-25 09:55:00,44.99,45.05,44.98,45.04,28970.0,36.0877,36.1358,36.0797,36.1278,28970.0
2018-05-25 10:00:00,45.05,45.12,45.01,45.01,29320.0,36.1358,36.192,36.1038,36.1038,29320.0
2018-05-25 10:05:00,45.01,45.08,44.98,45.07,23243.0,36.1038,36.1599,36.0797,36.1519,23243.0
2018-05-25 10:10:00,45.08,45.09,45.02,45.06,47244.0,36.1599,36.1679,36.1118,36.1439,47244.0
2018-05-25 10:15:00,45.05,45.09,45.01,45.09,35077.0,36.1358,36.1679,36.1038,36.1679,35077.0
2018-05-25 10:20:00,45.09,45.18,45.09,45.17,14439.0,36.1679,36.2401,36.1679,36.2321,14439.0
2018-05-25 10:25:00,45.17,45.23,45.17,45.23,13429.0,36.2321,36.2802,36.2321,36.2802,13429.0
2018-05-25 10:30:00,45.23,45.26,45.19,45.2,14143.0,36.2802,36.3043,36.2481,36.2562,14143.0
2018-05-25 10:35:00,45.2,45.26,45.19,45.19,23466.0,36.2562,36.3043,36.2481,36.2481,23466.0
2018-05-25 10:40:00,45.19,45.23,45.17,45.17,12187.0,36.2481,36.2802,36.2321,36.2321,12187.0
2018-05-25 10:45:00,45.17,45.2,45.14,45.15,15825.0,36.2321,36.2562,36.208,36.2161,15825.0
2018-05-25 10:50:00,45.16,45.16,45.1,45.12,9873.0,36.2241,36.2241,36.176,36.192,9873.0
2018-05-25 10:55:00,45.13,45.16,45.1,45.16,40764.0,36.2,36.2241,36.176,36.2241,40764.0
2018-05-25 11:00:00,45.16,45.18,45.13,45.18,29106.0,36.2241,36.2401,36.2,36.2401,29106.0
2018-05-25 11:05:00,45.18,45.18,45.13,45.15,69858.0,36.2401,36.2401,36.2,36.2161,69858.0
2018-05-25 11:10:00,45.15,45.15,45.1,45.13,47585.0,36.2161,36.2161,36.176,36.2,47585.0
2018-05-25 11:15:00,45.13,45.23,45.12,45.22,14632.0,36.2,36.2802,36.192,36.2722,14632.0
2018-05-25 11:20:00,45.23,45.24,45.18,45.19,11252.0,36.2802,36.2883,36.2401,36.2481,11252.0
2018-05-25 11:25:00,45.18,45.24,45.16,45.24,9520.0,36.2401,36.2883,36.2241,36.2883,9520.0
2018-05-25 11:30:00,45.23,45.24,45.16,45.17,5109.0,36.2802,36.2883,36.2241,36.2321,5109.0
2018-05-25 11:35:00,45.16,45.16,45.1,45.11,9505.0,36.2241,36.2241,36.176,36.184,9505.0
2018-05-25 11:40:00,45.11,45.14,45.09,45.14,36556.0,36.184,36.208,36.1679,36.208,36556.0
2018-05-25 11:45:00,45.14,45.2,45.14,45.2,18841.0,36.208,36.2562,36.208,36.2562,18841.0
2018-05-25 11:50:00,45.2,45.2,45.18,45.19,12393.0,36.2562,36.2562,36.2401,36.2481,12393.0
2018-05-25 11:55:00,45.19,45.23,45.19,45.22,12512.0,36.2481,36.2802,36.2481,36.2722,12512.0
2018-05-25 12:00:00,45.21,45.22,45.19,45.22,13264.0,36.2642,36.2722,36.2481,36.2722,13264.0
2018-05-25 12:05:00,45.22,45.22,45.19,45.21,22782.0,36.2722,36.2722,36.2481,36.2642,22782.0
2018-05-25 12:10:00,45.21,45.24,45.18,45.18,16825.0,36.2642,36.2883,36.2401,36.2401,16825.0
2018-05-25 12:15:00,45.18,45.21,45.17,45.19,34615.0,36.2401,36.2642,36.2321,36.2481,34615.0
2018-05-25 12:20:00,45.18,45.19,45.15,45.18,33277.0,36.2401,36.2481,36.2161,36.2401,33277.0
2018-05-25 12:25:00,45.18,45.2,45.17,45.18,37581.0,36.2401,36.2562,36.2321,36.2401,37581.0
2018-05-25 12:30:00,45.17,45.21,45.17,45.2,11930.0,36.2321,36.2642,36.2321,36.2562,11930.0
2018-05-25 12:35:00,45.2,45.22,45.17,45.17,31706.0,36.2562,36.2722,36.2321,36.2321,31706.0
2018-05-25 12:40:00,45.17,45.19,45.15,45.19,18350.0,36.2321,36.2481,36.2161,36.2481,18350.0
2018-05-25 12:45:00,45.19,45.2,45.18,45.19,28631.0,36.2481,36.2562,36.2401,36.2481,28631.0
2018-05-25 12:50:00,45.19,45.19,45.17,45.17,5954.0,36.2481,36.2481,36.2321,36.2321,5954.0
2018-05-25 12:55:00,45.16,45.17,45.14,45.14,10750.0,36.2241,36.2321,36.208,36.208,10750.0
2018-05-25 13:00:00,45.14,45.16,45.12,45.16,10501.0,36.208,36.2241,36.192,36.2241,10501.0
2018-05-25 13:05:00,45.16,45.2,45.15,45.2,13405.0,36.2241,36.2562,36.2161,36.2562,13405.0
2018-05-25 13:10:00,45.19,45.21,45.18,45.19,6421.0,36.2481,36.2642,36.2401,36.2481,6421.0
2018-05-25 13:15:00,45.2,45.22,45.19,45.22,6674.0,36.2562,36.2722,36.2481,36.2722,6674.0
2018-05-25 13:20:00,45.22,45.24,45.21,45.24,22694.0,36.2722,36.2883,36.2642,36.2883,22694.0
2018-05-25 13:25:00,45.24,45.24,45.19,45.2,19967.0,36.2883,36.2883,36.2481,36.2562,19967.0
2018-05-25 13:30:00,45.2,45.22,45.18,45.19,19179.0,36.2562,36.2722,36.2401,36.2481,19179.0
2018-05-25 13:35:00,45.19,45.21,45.19,45.21,14326.0,36.2481,36.2642,36.2481,36.2642,14326.0
2018-05-25 13:40:00,45.21,45.23,45.2,45.22,41354.0,36.2642,36.2802,36.2562,36.2722,41354.0
2018-05-25 13:45:00,45.21,45.22,45.15,45.16,13714.0,36.2642,36.2722,36.2161,36.2241,13714.0
2018-05-25 13:50:00,45.15,45.16,45.12,45.13,7811.0,36.2161,36.2241,36.192,36.2,7811.0
2018-05-25 13:55:00,45.13,45.19,45.13,45.19,11321.0,36.2,36.2481,36.2,36.2481,11321.0
2018-05-25 14:00:00,45.18,45.19,45.15,45.15,15778.0,36.2401,36.2481,36.2161,36.2161,15778.0
2018-05-25 14:05:00,45.15,45.18,45.13,45.16,13096.0,36.2161,36.2401,36.2,36.2241,13096.0
2018-05-25 14:10:00,45.16,45.21,45.16,45.2,8717.0,36.2241,36.2642,36.2241,36.2562,8717.0
2018-05-25 14:15:00,45.21,45.23,45.16,45.16,24804.0,36.2642,36.2802,36.2241,36.2241,24804.0
2018-05-25 14:20:00,45.16,45.2,45.14,45.17,16961.0,36.2241,36.2562,36.208,36.2321,16961.0
2018-05-25 14:25:00,45.17,45.2,45.15,45.19,8311.0,36.2321,36.2562,36.2161,36.2481,8311.0
2018-05-25 14:30:00,45.19,45.19,45.18,45.19,4810.0,36.2481,36.2481,36.2401,36.2481,4810.0
2018-05-25 14:35:00,45.19,45.19,45.15,45.18,23002.0,36.2481,36.2481,36.2161,36.2401,23002.0
2018-05-25 14:40:00,45.18,45.19,45.17,45.17,10885.0,36.2401,36.2481,36.2321,36.2321,10885.0
2018-05-25 14:45:00,45.17,45.24,45.15,45.22,65830.0,36.2321,36.2883,36.2161,36.2722,65830.0
2018-05-25 14:50:00,45.22,45.22,45.17,45.2,15084.0,36.2722,36.2722,36.2321,36.2562,15084.0
2018-05-25 14:55:00,45.18,45.19,45.17,45.18,7773.0,36.2401,36.2481,36.2321,36.2401,7773.0
2018-05-25 15:00:00,45.17,45.2,45.17,45.2,11825.0,36.2321,36.2562,36.2321,36.2562,11825.0
2018-05-25 15:05:00,45.19,45.23,45.19,45.22,24443.0,36.2481,36.2802,36.2481,36.2722,24443.0
2018-05-25 15:10:00,45.22,45.23,45.18,45.2,17775.0,36.2722,36.2802,36.2401,36.2562,17775.0
2018-05-25 15:15:00,45.2,45.26,45.2,45.26,20423.0,36.2562,36.3043,36.2562,36.3043,20423.0
2018-05-25 15:20:00,45.27,45.28,45.24,45.24,19920.0,36.3123,36.3203,36.2883,36.2883,19920.0
2018-05-25 15:25:00,45.24,45.27,45.23,45.25,18008.0,36.2883,36.3123,36.2802,36.2963,18008.0
2018-05-25 15:30:00,45.26,45.3,45.24,45.29,22792.0,36.3043,36.3364,36.2883,36.3284,22792.0
2018-05-25 15:35:00,45.29,45.3,45.25,45.25,31765.0,36.3284,36.3364,36.2963,36.2963,31765.0
2018-05-25 15:40:00,45.26,45.26,45.2,45.22,35869.0,36.3043,36.3043,36.2562,36.2722,35869.0
2018-05-25 15:45:00,45.22,45.23,45.17,45.18,57448.0,36.2722,36.2802,36.2321,36.2401,57448.0
2018-05-25 15:50:00,45.18,45.21,45.15,45.15,108136.0,36.2401,36.2642,36.2161,36.2161,108136.0
2018-05-25 15:55:00,45.15,45.21,45.15,45.19,150206.0,36.2161,36.2642,36.2161,36.2481,150206.0
2018-05-29 09:30:00,45.14,45.31,45.02,45.17,49741.0,36.208,36.3444,36.1118,36.2321,49741.0
2018-05-29 09:35:00,45.15,45.17,45.02,45.12,27347.0,36.2161,36.2321,36.1118,36.192,27347.0
2018-05-29 09:40:00,45.12,45.14,45.03,45.08,28370.0,36.192,36.208,36.1198,36.1599,28370.0
2018-05-29 09:45:00,45.08,45.08,45.03,45.04,19231.0,36.1599,36.1599,36.1198,36.1278,19231.0
2018-05-29 09:50:00,45.03,45.09,44.95,44.98,26589.0,36.1198,36.1679,36.0556,36.0797,26589.0
2018-05-29 09:55:00,44.98,45.04,44.98,45.03,21776.0,36.0797,36.1278,36.0797,36.1198,21776.0
2018-05-29 10:00:00,45.03,45.06,45.0,45.04,21728.0,36.1198,36.1439,36.0957,36.1278,21728.0
2018-05-29 10:05:00,45.05,45.06,45.0,45.01,24700.0,36.1358,36.1439,36.0957,36.1038,24700.0
2018-05-29 10:10:00,45.01,45.16,44.99,45.13,38154.0,36.1038,36.2241,36.0877,36.2,38154.0
2018-05-29 10:15:00,45.14,45.25,45.13,45.23,23152.0,36.208,36.2963,36.2,36.2802,23152.0
2018-05-29 10:20:00,45.23,45.28,45.21,45.25,22088.0,36.2802,36.3203,36.2642,36.2963,22088.0
2018-05-29 10:25:00,45.25,45.3,45.21,45.28,24150.0,36.2963,36.3364,36.2642,36.3203,24150.0
2018-05-29 10:30:00,45.27,45.35,45.26,45.33,17958.0,36.3123,36.3765,36.3043,36.3604,17958.0
2018-05-29 10:35:00,45.34,45.38,45.33,45.33,18338.0,36.3685,36.4006,36.3604,36.3604,18338.0
2018-05-29 10:40:00,45.33,45.36,45.3,45.33,19558.0,36.3604,36.3845,36.3364,36.3604,19558.0
2018-05-29 10:45:00,45.33,45.39,45.3,45.37,19069.0,36.3604,36.4086,36.3364,36.3925,19069.0
2018-05-29 10:50:00,45.37,45.44,45.37,45.42,18831.0,36.3925,36.4487,36.3925,36.4326,18831.0
2018-05-29 10:55:00,45.43,45.49,45.38,45.39,26548.0,36.4407,36.4888,36.4006,36.4086,26548.0
2018-05-29 11:00:00,45.39,45.47,45.38,45.46,13139.0,36.4086,36.4727,36.4006,36.4647,13139.0
2018-05-29 11:05:00,45.45,45.5,45.39,45.45,29447.0,36.4567,36.4968,36.4086,36.4567,29447.0
2018-05-29 11:10:00,45.45,45.51,45.44,45.46,107227.0,36.4567,36.5048,36.4487,36.4647,107227.0
2018-05-29 11:15:00,45.46,45.48,45.42,45.47,93435.0,36.4647,36.4808,36.4326,36.4727,93435.0
2018-05-29 11:20:00,45.47,45.54,45.46,45.53,26816.0,36.4727,36.5289,36.4647,36.5209,26816.0
2018-05-29 11:25:00,45.52,45.55,45.51,45.51,24255.0,36.5128,36.5369,36.5048,36.5048,24255.0
2018-05-29 11:30:00,45.5,45.5,45.43,45.43,29932.0,36.4968,36.4968,36.4407,36.4407,29932.0
2018-05-29 11:35:00,45.43,45.43,45.38,45.41,15947.0,36.4407,36.4407,36.4006,36.4246,15947.0
2018-05-29 11:40:00,45.41,45.47,45.4,45.44,14018.0,36.4246,36.4727,36.4166,36.4487,14018.0
2018-05-29 11:45:00,45.44,45.58,45.43,45.54,43147.0,36.4487,36.561,36.4407,36.5289,43147.0
2018-05-29 11:50:00,45.54,45.57,45.5,45.53,39138.0,36.5289,36.553,36.4968,36.5209,39138.0
2018-05-29 11:55:00,45.53,45.53,45.49,45.53,26388.0,36.5209,36.5209,36.4888,36.5209,26388.0
2018-05-29 12:00:00,45.53,45.55,45.47,45.47,26782.0,36.5209,36.5369,36.4727,36.4727,26782.0
2018-05-29 12:05:00,45.46,45.48,45.4,45.43,23847.0,36.4647,36.4808,36.4166,36.4407,23847.0
2018-05-29 12:10:00,45.43,45.43,45.35,45.38,25571.0,36.4407,36.4407,36.3765,36.4006,25571.0
2018-05-29 12:15:00,45.37,45.39,45.32,45.34,14953.0,36.3925,36.4086,36.3524,36.3685,14953.0
2018-05-29 12:20:00,45.33,45.34,45.29,45.33,19310.0,36.3604,36.3685,36.3284,36.3604,19310.0
2018-05-29 12:25:00,45.34,45.37,45.31,45.32,15235.0,36.3685,36.3925,36.3444,36.3524,15235.0
2018-05-29 12:30:00,45.31,45.33,45.29,45.3,11247.0,36.3444,36.3604,36.3284,36.3364,11247.0
2018-05-29 12:35:00,45.3,45.3,45.25,45.28,16574.0,36.3364,36.3364,36.2963,36.3203,16574.0
2018-05-29 12:40:00,45.27,45.28,45.23,45.27,16104.0,36.3123,36.3203,36.2802,36.3123,16104.0
2018-05-29 12:45:00,45.28,45.29,45.25,45.26,8859.0,36.3203,36.3284,36.2963,36.3043,8859.0
2018-05-29 12:50:00,45.27,45.3,45.24,45.25,14702.0,36.3123,36.3364,36.2883,36.2963,14702.0
2018-05-29 12:55:00,45.24,45.31,45.23,45.29,21636.0,36.2883,36.3444,36.2802,36.3284,21636.0
2018-05-29 13:00:00,45.3,45.35,45.29,45.33,18429.0,36.3364,36.3765,36.3284,36.3604,18429.0
2018-05-29 13:05:00,45.33,45.34,45.31,45.33,11653.0,36.3604,36.3685,36.3444,36.3604,11653.0
2018-05-29 13:10:00,45.32,45.32,45.26,45.29,15875.0,36.3524,36.3524,36.3043,36.3284,15875.0
2018-05-29 13:15:00,45.28,45.32,45.25,45.25,13598.0,36.3203,36.3524,36.2963,36.2963,13598.0
2018-05-29 13:20:00,45.25,45.29,45.24,45.25,15814.0,36.2963,36.3284,36.2883,36.2963,15814.0
2018-05-29 13:25:00,45.25,45.25,45.18,45.21,20541.0,36.2963,36.2963,36.2401,36.2642,20541.0
2018-05-29 13:30:00,45.2,45.22,45.17,45.22,17034.0,36.2562,36.2722,36.2321,36.2722,17034.0
2018-05-29 13:35:00,45.22,45.25,45.19,45.24,54061.0,36.2722,36.2963,36.2481,36.2883,54061.0
2018-05-29 13:40:00,45.23,45.27,45.2,45.22,20209.0,36.2802,36.3123,36.2562,36.2722,20209.0
2018-05-29 13:45:00,45.22,45.24,45.21,45.23,19438.0,36.2722,36.2883,36.2642,36.2802,19438.0
2018-05-29 13:50:00,45.22,45.25,45.2,45.25,26831.0,36.2722,36.2963,36.2562,36.2963,26831.0
2018-05-29 13:55:00,45.25,45.28,45.24,45.25,18755.0,36.2963,36.3203,36.2883,36.2963,18755.0
2018-05-29 14:00:00,45.25,45.25,45.2,45.21,38597.0,36.2963,36.2963,36.2562,36.2642,38597.0
2018-05-29 14:05:00,45.21,45.24,45.2,45.23,19498.0,36.2642,36.2883,36.2562,36.2802,19498.0
2018-05-29 14:10:00,45.23,45.23,45.17,45.18,17648.0,36.2802,36.2802,36.2321,36.2401,17648.0
2018-05-29 14:15:00,45.18,45.23,45.18,45.2,21571.0,36.2401,36.2802,36.2401,36.2562,21571.0
2018-05-29 14:20:00,45.2,45.23,45.18,45.21,15833.0,36.2562,36.2802,36.2401,36.2642,15833.0
2018-05-29 14:25:00,45.21,45.26,45.21,45.26,23430.0,36.2642,36.3043,36.2642,36.3043,23430.0
2018-05-29 14:30:00,45.26,45.28,45.23,45.23,96998.0,36.3043,36.3203,36.2802,36.2802,96998.0
2018-05-29 14:35:00,45.23,45.27,45.2,45.27,33105.0,36.2802,36.3123,36.2562,36.3123,33105.0
2018-05-29 14:40:00,45.27,45.27,45.16,45.17,21408.0,36.3123,36.3123,36.2241,36.2321,21408.0
2018-05-29 14:45:00,45.18,45.23,45.18,45.2,21513.0,36.2401,36.2802,36.2401,36.2562,21513.0
2018-05-29 14:50:00,45.21,45.25,45.17,45.18,54816.0,36.2642,36.2963,36.2321,36.2401,54816.0
2018-05-29 14:55:00,45.18,45.2,45.17,45.2,17216.0,36.2401,36.2562,36.2321,36.2562,17216.0
2018-05-29 15:00:00,45.2,45.21,45.1,45.11,35584.0,36.2562,36.2642,36.176,36.184,35584.0
2018-05-29 15:05:00,45.11,45.13,45.08,45.08,23677.0,36.184,36.2,36.1599,36.1599,23677.0
2018-05-29 15:10:00,45.09,45.13,45.08,45.11,23191.0,36.1679,36.2,36.1599,36.184,23191.0
2018-05-29 15:15:00,45.1,45.15,45.1,45.15,29588.0,36.176,36.2161,36.176,36.2161,29588.0
2018-05-29 15:20:00,45.15,45.18,45.14,45.18,22321.0,36.2161,36.2401,36.208,36.2401,22321.0
2018-05-29 15:25:00,45.18,45.18,45.12,45.16,28998.0,36.2401,36.2401,36.192,36.2241,28998.0
2018-05-29 15:30:00,45.15,45.16,45.1,45.14,40296.0,36.2161,36.2241,36.176,36.208,40296.0
2018-05-29 15:35:00,45.15,45.25,45.15,45.23,30644.0,36.2161,36.2963,36.2161,36.2802,30644.0
2018-05-29 15:40:00,45.23,45.26,45.22,45.26,31547.0,36.2802,36.3043,36.2722,36.3043,31547.0
2018-05-29 15:45:00,45.26,45.31,45.26,45.27,37845.0,36.3043,36.3444,36.3043,36.3123,37845.0
2018-05-29 15:50:00,45.27,45.3,45.26,45.28,60000.0,36.3123,36.3364,36.3043,36.3203,60000.0
2018-05-29 15:55:00,45.29,45.3,45.25,45.25,131955.0,36.3284,36.3364,36.2963,36.2963,131955.0
2018-05-30 09:30:00,45.24,45.28,45.01,45.18,40992.0,36.2883,36.3203,36.1038,36.2401,40992.0
2018-05-30 09:35:00,45.17,45.3,45.16,45.29,29308.0,36.2321,36.3364,36.2241,36.3284,29308.0
2018-05-30 09:40:00,45.28,45.33,45.26,45.27,15963.0,36.3203,36.3604,36.3043,36.3123,15963.0
2018-05-30 09:45:00,45.28,45.35,45.26,45.28,17866.0,36.3203,36.3765,36.3043,36.3203,17866.0
2018-05-30 09:50:00,45.28,45.3,45.21,45.21,14669.0,36.3203,36.3364,36.2642,36.2642,14669.0
2018-05-30 09:55:00,45.21,45.31,45.21,45.31,21792.0,36.2642,36.3444,36.2642,36.3444,21792.0
2018-05-30 10:00:00,45.31,45.35,45.27,45.28,28695.0,36.3444,36.3765,36.3123,36.3203,28695.0
2018-05-30 10:05:00,45.29,45.3,45.24,45.24,22844.0,36.3284,36.3364,36.2883,36.2883,22844.0
2018-05-30 10:10:00,45.24,45.27,45.17,45.19,24530.0,36.2883,36.3123,36.2321,36.2481,24530.0
2018-05-30 10:15:00,45.19,45.2,45.13,45.18,17290.0,36.2481,36.2562,36.2,36.2401,17290.0
2018-05-30 10:20:00,45.18,45.29,45.18,45.29,35239.0,36.2401,36.3284,36.2401,36.3284,35239.0
2018-05-30 10:25:00,45.3,45.36,45.29,45.36,14049.0,36.3364,36.3845,36.3284,36.3845,14049.0
2018-05-30 10:30:00,45.36,45.43,45.35,45.39,13112.0,36.3845,36.4407,36.3765,36.4086,13112.0
2018-05-30 10:35:00,45.39,45.44,45.38,45.44,11281.0,36.4086,36.4487,36.4006,36.4487,11281.0
2018-05-30 10:40:00,45.43,45.45,45.4,45.41,15959.0,36.4407,36.4567,36.4166,36.4246,15959.0
2018-05-30 10:45:00,45.41,45.48,45.4,45.47,16250.0,36.4246,36.4808,36.4166,36.4727,16250.0
2018-05-30 10:50:00,45.47,45.47,45.44,45.46,4100.0,36.4727,36.4727,36.4487,36.4647,4100.0
2018-05-30 10:55:00,45.47,45.48,45.43,45.43,7585.0,36.4727,36.4808,36.4407,36.4407,7585.0
2018-05-30 11:00:00,45.43,45.44,45.4,45.43,11068.0,36.4407,36.4487,36.4166,36.4407,11068.0
2018-05-30 11:05:00,45.44,45.54,45.44,45.53,17422.0,36.4487,36.5289,36.4487,36.5209,17422.0
2018-05-30 11:10:00,45.52,45.55,45.51,45.55,13681.0,36.5128,36.5369,36.5048,36.5369,13681.0
2018-05-30 11:15:00,45.55,45.57,45.51,45.52,29094.0,36.5369,36.553,36.5048,36.5128,29094.0
2018-05-30 11:20:00,45.53,45.54,45.51,45.51,17811.0,36.5209,36.5289,36.5048,36.5048,17811.0
2018-05-30 11:25:00,45.51,45.51,45.37,45.38,9257.0,36.5048,36.5048,36.3925,36.4006,9257.0
2018-05-30 11:30:00,45.39,45.41,45.35,45.36,11077.0,36.4086,36.4246,36.3765,36.3845,11077.0
2018-05-30 11:35:00,45.36,45.38,45.31,45.32,22000.0,36.3845,36.4006,36.3444,36.3524,22000.0
2018-05-30 11:40:00,45.32,45.34,45.3,45.32,35928.0,36.3524,36.3685,36.3364,36.3524,35928.0
2018-05-30 11:45:00,45.31,45.35,45.3,45.34,9244.0,36.3444,36.3765,36.3364,36.3685,9244.0
2018-05-30 11:50:00,45.34,45.41,45.33,45.4,13427.0,36.3685,36.4246,36.3604,36.4166,13427.0
2018-05-30 11:55:00,45.4,45.49,45.4,45.48,10410.0,36.4166,36.4888,36.4166,36.4808,10410.0
2018-05-30 12:00:00,45.48,45.54,45.47,45.54,14597.0,36.4808,36.5289,36.4727,36.5289,14597.0
2018-05-30 12:05:00,45.54,45.55,45.44,45.45,20528.0,36.5289,36.5369,36.4487,36.4567,20528.0
2018-05-30 12:10:00,45.45,45.48,45.42,45.43,9926.0,36.4567,36.4808,36.4326,36.4407,9926.0
2018-05-30 12:15:00,45.43,45.49,45.43,45.48,13685.0,36.4407,36.4888,36.4407,36.4808,13685.0
2018-05-30 12:20:00,45.48,45.48,45.41,45.42,12000.0,36.4808,36.4808,36.4246,36.4326,12000.0
2018-05-30 12:25:00,45.43,45.43,45.38,45.41,10000.0,36.4407,36.4407,36.4006,36.4246,10000.0
2018-05-30 12:30:00,45.42,45.42,45.37,45.39,6754.0,36.4326,36.4326,36.3925,36.4086,6754.0
2018-05-30 12:35:00,45.38,45.42,45.37,45.41,13119.0,36.4006,36.4326,36.3925,36.4246,13119.0
2018-05-30 12:40:00,45.42,45.49,45.41,45.48,24737.0,36.4326,36.4888,36.4246,36.4808,24737.0
2018-05-30 12:45:00,45.49,45.5,45.43,45.44,13857.0,36.4888,36.4968,36.4407,36.4487,13857.0
2018-05-30 12:50:00,45.44,45.48,45.44,45.45,13375.0,36.4487,36.4808,36.4487,36.4567,13375.0
2018-05-30 12:55:00,45.45,45.51,45.43,45.51,10314.0,36.4567,36.5048,36.4407,36.5048,10314.0
2018-05-30 13:00:00,45.51,45.57,45.51,45.54,14699.0,36.5048,36.553,36.5048,36.5289,14699.0
2018-05-30 13:05:00,45.54,45.59,45.54,45.59,22620.0,36.5289,36.569,36.5289,36.569,22620.0
2018-05-30 13:10:00,45.6,45.62,45.59,45.62,7823.0,36.577,36.5931,36.569,36.5931,7823.0
2018-05-30 13:15:00,45.61,45.63,45.6,45.62,12820.0,36.585,36.6011,36.577,36.5931,12820.0
2018-05-30 13:20:00,45.62,45.68,45.61,45.65,14477.0,36.5931,36.6412,36.585,36.6171,14477.0
2018-05-30 13:25:00,45.65,45.67,45.64,45.64,10595.0,36.6171,36.6332,36.6091,36.6091,10595.0
2018-05-30 13:30:00,45.63,45.64,45.57,45.57,11438.0,36.6011,36.6091,36.553,36.553,11438.0
2018-05-30 13:35:00,45.58,45.6,45.54,45.59,10710.0,36.561,36.577,36.5289,36.569,10710.0
2018-05-30 13:40:00,45.6,45.62,45.59,45.62,7657.0,36.577,36.5931,36.569,36.5931,7657.0
2018-05-30 13:45:00,45.62,45.64,45.6,45.62,5800.0,36.5931,36.6091,36.577,36.5931,5800.0
2018-05-30 13:50:00,45.62,45.63,45.58,45.62,10820.0,36.5931,36.6011,36.561,36.5931,10820.0
2018-05-30 13:55:00,45.61,45.62,45.56,45.56,5792.0,36.585,36.5931,36.5449,36.5449,5792.0
2018-05-30 14:00:00,45.57,45.62,45.57,45.62,12223.0,36.553,36.5931,36.553,36.5931,12223.0
2018-05-30 14:05:00,45.62,45.65,45.62,45.65,9602.0,36.5931,36.6171,36.5931,36.6171,9602.0
2018-05-30 14:10:00,45.65,45.69,45.64,45.67,12198.0,36.6171,36.6492,36.6091,36.6332,12198.0
2018-05-30 14:15:00,45.68,45.72,45.67,45.7,16741.0,36.6412,36.6733,36.6332,36.6572,16741.0
2018-05-30 14:20:00,45.69,45.71,45.67,45.68,11040.0,36.6492,36.6653,36.6332,36.6412,11040.0
2018-05-30 14:25:00,45.67,45.68,45.6,45.62,50578.0,36.6332,36.6412,36.577,36.5931,50578.0
2018-05-30 14:30:00,45.62,45.66,45.62,45.65,12870.0,36.5931,36.6251,36.5931,36.6171,12870.0
2018-05-30 14:35:00,45.65,45.68,45.64,45.66,14879.0,36.6171,36.6412,36.6091,36.6251,14879.0
2018-05-30 14:40:00,45.67,45.69,45.66,45.67,9585.0,36.6332,36.6492,36.6251,36.6332,9585.0
2018-05-30 14:45:00,45.68,45.69,45.66,45.68,16135.0,36.6412,36.6492,36.6251,36.6412,16135.0
2018-05-30 14:50:00,45.67,45.71,45.67,45.69,15599.0,36.6332,36.6653,36.6332,36.6492,15599.0
2018-05-30 14:55:00,45.68,45.71,45.66,45.7,29274.0,36.6412,36.6653,36.6251,36.6572,29274.0
2018-05-30 15:00:00,45.69,45.69,45.63,45.65,19011.0,36.6492,36.6492,36.6011,36.6171,19011.0
2018-05-30 15:05:00,45.65,45.69,45.64,45.68,10670.0,36.6171,36.6492,36.6091,36.6412,10670.0
2018-05-30 15:10:00,45.68,45.68,45.64,45.65,10505.0,36.6412,36.6412,36.6091,36.6171,10505.0
2018-05-30 15:15:00,45.65,45.67,45.62,45.64,19348.0,36.6171,36.6332,36.5931,36.6091,19348.0
2018-05-30 15:20:00,45.64,45.66,45.63,45.63,13175.0,36.6091,36.6251,36.6011,36.6011,13175.0
2018-05-30 15:25:00,45.62,45.65,45.61,45.64,29299.0,36.5931,36.6171,36.585,36.6091,29299.0
2018-05-30 15:30:00,45.64,45.66,45.6,45.61,24190.0,36.6091,36.6251,36.577,36.585,24190.0
2018-05-30 15:35:00,45.61,45.63,45.61,45.61,19641.0,36.585,36.6011,36.585,36.585,19641.0
2018-05-30 15:40:00,45.6,45.6,45.56,45.59,23773.0,36.577,36.577,36.5449,36.569,23773.0
2018-05-30 15:45:00,45.58,45.6,45.57,45.58,21787.0,36.561,36.577,36.553,36.561,21787.0
2018-05-30 15:50:00,45.59,45.63,45.59,45.63,50215.0,36.569,36.6011,36.569,36.6011,50215.0
2018-05-30 15:55:00,45.63,45.64,45.6,45.6,98762.0,36.6011,36.6091,36.577,36.577,98762.0
2018-05-31 09:30:00,45.48,45.62,45.46,45.52,33930.0,36.4808,36.5931,36.4647,36.5128,33930.0
2018-05-31 09:35:00,45.52,45.52,45.33,45.34,20429.0,36.5128,36.5128,36.3604,36.3685,20429.0
2018-05-31 09:40:00,45.34,45.37,45.27,45.35,13972.0,36.3685,36.3925,36.3123,36.3765,13972.0
2018-05-31 09:45:00,45.35,45.43,45.34,45.43,12456.0,36.3765,36.4407,36.3685,36.4407,12456.0
2018-05-31 09:50:00,45.43,45.49,45.39,45.42,14170.0,36.4407,36.4888,36.4086,36.4326,14170.0
2018-05-31 09:55:00,45.42,45.48,45.42,45.47,6476.0,36.4326,36.4808,36.4326,36.4727,6476.0
2018-05-31 10:00:00,45.47,45.51,45.45,45.49,8825.0,36.4727,36.5048,36.4567,36.4888,8825.0
2018-05-31 10:05:00,45.5,45.57,45.46,45.46,13256.0,36.4968,36.553,36.4647,36.4647,13256.0
2018-05-31 10:10:00,45.46,45.53,45.46,45.52,12396.0,36.4647,36.5209,36.4647,36.5128,12396.0
2018-05-31 10:15:00,45.52,45.52,45.43,45.45,8737.0,36.5128,36.5128,36.4407,36.4567,8737.0
2018-05-31 10:20:00,45.45,45.47,45.42,45.46,10322.0,36.4567,36.4727,36.4326,36.4647,10322.0
2018-05-31 10:25:00,45.46,45.47,45.43,45.44,17731.0,36.4647,36.4727,36.4407,36.4487,17731.0
2018-05-31 10:30:00,45.43,45.43,45.38,45.4,12171.0,36.4407,36.4407,36.4006,36.4166,12171.0
2018-05-31 10:35:00,45.4,45.56,45.4,45.55,17110.0,36.4166,36.5449,36.4166,36.5369,17110.0
2018-05-31 10:40:00,45.56,45.61,45.55,45.59,29639.0,36.5449,36.585,36.5369,36.569,29639.0
2018-05-31 10:45:00,45.61,45.83,45.6,45.83,47640.0,36.585,36.7615,36.577,36.7615,47640.0
2018-05-31 10:50:00,45.82,45.82,45.7,45.73,31400.0,36.7535,36.7535,36.6572,36.6813,31400.0
2018-05-31 10:55:00,45.72,45.72,45.65,45.7,23257.0,36.6733,36.6733,36.6171,36.6572,23257.0
2018-05-31 11:00:00,45.7,45.7,45.62,45.63,19354.0,36.6572,36.6572,36.5931,36.6011,19354.0
2018-05-31 11:05:00,45.64,45.78,45.64,45.76,21559.0,36.6091,36.7214,36.6091,36.7054,21559.0
2018-05-31 11:10:00,45.76,45.84,45.76,45.82,33077.0,36.7054,36.7695,36.7054,36.7535,33077.0
2018-05-31 11:15:00,45.83,45.86,45.79,45.86,21425.0,36.7615,36.7856,36.7294,36.7856,21425.0
2018-05-31 11:20:00,45.85,45.85,45.78,45.8,12135.0,36.7776,36.7776,36.7214,36.7374,12135.0
2018-05-31 11:25:00,45.79,45.8,45.73,45.73,22827.0,36.7294,36.7374,36.6813,36.6813,22827.0
2018-05-31 11:30:00,45.73,45.8,45.7,45.77,22418.0,36.6813,36.7374,36.6572,36.7134,22418.0
2018-05-31 11:35:00,45.78,45.81,45.7,45.7,23894.0,36.7214,36.7455,36.6572,36.6572,23894.0
2018-05-31 11:40:00,45.7,45.77,45.69,45.77,22116.0,36.6572,36.7134,36.6492,36.7134,22116.0
2018-05-31 11:45:00,45.76,45.83,45.74,45.81,20915.0,36.7054,36.7615,36.6893,36.7455,20915.0
2018-05-31 11:50:00,45.82,45.87,45.82,45.83,21143.0,36.7535,36.7936,36.7535,36.7615,21143.0
2018-05-31 11:55:00,45.83,45.85,45.79,45.79,27967.0,36.7615,36.7776,36.7294,36.7294,27967.0
2018-05-31 12:00:00,45.79,45.8,45.74,45.75,21679.0,36.7294,36.7374,36.6893,36.6973,21679.0
2018-05-31 12:05:00,45.76,45.79,45.74,45.78,12228.0,36.7054,36.7294,36.6893,36.7214,12228.0
2018-05-31 12:10:00,45.77,45.84,45.77,45.82,12316.0,36.7134,36.7695,36.7134,36.7535,12316.0
2018-05-31 12:15:00,45.82,45.82,45.77,45.79,11760.0,36.7535,36.7535,36.7134,36.7294,11760.0
2018-05-31 12:20:00,45.79,45.83,45.78,45.82,12287.0,36.7294,36.7615,36.7214,36.7535,12287.0
2018-05-31 12:25:00,45.82,45.87,45.82,45.84,11809.0,36.7535,36.7936,36.7535,36.7695,11809.0
2018-05-31 12:30:00,45.85,45.86,45.81,45.84,16945.0,36.7776,36.7856,36.7455,36.7695,16945.0
2018-05-31 12:35:00,45.85,45.85,45.76,45.79,15402.0,36.7776,36.7776,36.7054,36.7294,15402.0
2018-05-31 12:40:00,45.78,45.81,45.76,45.78,17103.0,36.7214,36.7455,36.7054,36.7214,17103.0
2018-05-31 12:45:00,45.77,45.78,45.74,45.77,13012.0,36.7134,36.7214,36.6893,36.7134,13012.0
2018-05-31 12:50:00,45.78,45.79,45.74,45.75,21905.0,36.7214,36.7294,36.6893,36.6973,21905.0
2018-05-31 12:55:00,45.74,45.75,45.72,45.73,9790.0,36.6893,36.6973,36.6733,36.6813,9790.0
2018-05-31 13:00:00,45.73,45.74,45.7,45.71,17041.0,36.6813,36.6893,36.6572,36.6653,17041.0
2018-05-31 13:05:00,45.7,45.72,45.69,45.69,7600.0,36.6572,36.6733,36.6492,36.6492,7600.0
2018-05-31 13:10:00,45.69,45.69,45.66,45.69,5551.0,36.6492,36.6492,36.6251,36.6492,5551.0
2018-05-31 13:15:00,45.68,45.69,45.64,45.66,12692.0,36.6412,36.6492,36.6091,36.6251,12692.0
2018-05-31 13:20:00,45.65,45.67,45.6,45.6,10671.0,36.6171,36.6332,36.577,36.577,10671.0
2018-05-31 13:25:00,45.6,45.62,45.59,45.6,12836.0,36.577,36.5931,36.569,36.577,12836.0
2018-05-31 13:30:00,45.6,45.61,45.54,45.55,17444.0,36.577,36.585,36.5289,36.5369,17444.0
2018-05-31 13:35:00,45.56,45.59,45.56,45.56,10909.0,36.5449,36.569,36.5449,36.5449,10909.0
2018-05-31 13:40:00,45.57,45.6,45.56,45.59,4059.0,36.553,36.577,36.5449,36.569,4059.0
2018-05-31 13:45:00,45.6,45.62,45.58,45.6,15104.0,36.577,36.5931,36.561,36.577,15104.0
2018-05-31 13:50:00,45.59,45.6,45.57,45.58,10476.0,36.569,36.577,36.553,36.561,10476.0
2018-05-31 13:55:00,45.57,45.61,45.56,45.6,18341.0,36.553,36.585,36.5449,36.577,18341.0
2018-05-31 14:00:00,45.59,45.62,45.51,45.51,18907.0,36.569,36.5931,36.5048,36.5048,18907.0
2018-05-31 14:05:00,45.51,45.53,45.49,45.53,13264.0,36.5048,36.5209,36.4888,36.5209,13264.0
2018-05-31 14:10:00,45.53,45.54,45.5,45.51,11910.0,36.5209,36.5289,36.4968,36.5048,11910.0
2018-05-31 14:15:00,45.51,45.55,45.48,45.49,18408.0,36.5048,36.5369,36.4808,36.4888,18408.0
2018-05-31 14:20:00,45.49,45.51,45.48,45.5,17554.0,36.4888,36.5048,36.4808,36.4968,17554.0
2018-05-31 14:25:00,45.5,45.52,45.49,45.5,13335.0,36.4968,36.5128,36.4888,36.4968,13335.0
2018-05-31 14:30:00,45.49,45.5,45.46,45.46,14520.0,36.4888,36.4968,36.4647,36.4647,14520.0
2018-05-31 14:35:00,45.46,45.49,45.45,45.49,27671.0,36.4647,36.4888,36.4567,36.4888,27671.0
2018-05-31 14:40:00,45.49,45.5,45.46,45.48,20818.0,36.4888,36.4968,36.4647,36.4808,20818.0
2018-05-31 14:45:00,45.48,45.48,45.4,45.43,18440.0,36.4808,36.4808,36.4166,36.4407,18440.0
2018-05-31 14:50:00,45.42,45.47,45.41,45.46,14815.0,36.4326,36.4727,36.4246,36.4647,14815.0
2018-05-31 14:55:00,45.45,45.46,45.41,45.43,15420.0,36.4567,36.4647,36.4246,36.4407,15420.0
2018-05-31 15:00:00,45.43,45.46,45.42,45.42,22708.0,36.4407,36.4647,36.4326,36.4326,22708.0
2018-05-31 15:05:00,45.43,45.45,45.4,45.45,21306.0,36.4407,36.4567,36.4166,36.4567,21306.0
2018-05-31 15:10:00,45.44,45.44,45.38,45.39,18430.0,36.4487,36.4487,36.4006,36.4086,18430.0
2018-05-31 15:15:00,45.39,45.43,45.39,45.41,18818.0,36.4086,36.4407,36.4086,36.4246,18818.0
2018-05-31 15:20:00,45.41,45.45,45.41,45.42,16778.0,36.4246,36.4567,36.4246,36.4326,16778.0
2018-05-31 15:25:00,45.42,45.47,45.41,45.47,20844.0,36.4326,36.4727,36.4246,36.4727,20844.0
2018-05-31 15:30:00,45.47,45.5,45.45,45.48,26045.0,36.4727,36.4968,36.4567,36.4808,26045.0
2018-05-31 15:35:00,45.48,45.52,45.47,45.51,22274.0,36.4808,36.5128,36.4727,36.5048,22274.0
2018-05-31 15:40:00,45.5,45.54,45.5,45.52,29812.0,36.4968,36.5289,36.4968,36.5128,29812.0
2018-05-31 15:45:00,45.52,45.52,45.48,45.49,28519.0,36.5128,36.5128,36.4808,36.4888,28519.0
2018-05-31 15:50:00,45.5,45.51,45.44,45.5,91252.0,36.4968,36.5048,36.4487,36.4968,91252.0
2018-05-31 15:55:00,45.5,45.57,45.5,45.53,192848.0,36.4968,36.553,36.4968,36.5209,192848.0
2018-06-01 09:30:00,45.61,45.61,45.34,45.35,28659.0,36.585,36.585,36.3685,36.3765,28659.0
2018-06-01 09:35:00,45.36,45.4,45.31,45.33,16389.0,36.3845,36.4166,36.3444,36.3604,16389.0
2018-06-01 09:40:00,45.29,45.32,45.22,45.22,15273.0,36.3284,36.3524,36.2722,36.2722,15273.0
2018-06-01 09:45:00,45.23,45.23,45.16,45.19,10804.0,36.2802,36.2802,36.2241,36.2481,10804.0
2018-06-01 09:50:00,45.18,45.19,45.09,45.13,16549.0,36.2401,36.2481,36.1679,36.2,16549.0
2018-06-01 09:55:00,45.12,45.22,45.11,45.21,34785.0,36.192,36.2722,36.184,36.2642,34785.0
2018-06-01 10:00:00,45.22,45.22,45.16,45.2,12056.0,36.2722,36.2722,36.2241,36.2562,12056.0
2018-06-01 10:05:00,45.21,45.31,45.2,45.27,17483.0,36.2642,36.3444,36.2562,36.3123,17483.0
2018-06-01 10:10:00,45.28,45.28,45.2,45.24,17517.0,36.3203,36.3203,36.2562,36.2883,17517.0
2018-06-01 10:15:00,45.25,45.32,45.21,45.22,19132.0,36.2963,36.3524,36.2642,36.2722,19132.0
2018-06-01 10:20:00,45.22,45.24,45.13,45.15,41985.0,36.2722,36.2883,36.2,36.2161,41985.0
2018-06-01 10:25:00,45.16,45.18,45.08,45.1,31161.0,36.2241,36.2401,36.1599,36.176,31161.0
2018-06-01 10:30:00,45.11,45.13,45.06,45.11,11940.0,36.184,36.2,36.1439,36.184,11940.0
2018-06-01 10:35:00,45.12,45.14,44.97,44.98,27772.0,36.192,36.208,36.0717,36.0797,27772.0
2018-06-01 10:40:00,44.99,45.03,44.93,44.94,19112.0,36.0877,36.1198,36.0396,36.0476,19112.0
2018-06-01 10:45:00,44.95,45.0,44.92,45.0,14228.0,36.0556,36.0957,36.0316,36.0957,14228.0
2018-06-01 10:50:00,44.99,45.03,44.95,44.98,16469.0,36.0877,36.1198,36.0556,36.0797,16469.0
2018-06-01 10:55:00,44.98,44.98,44.93,44.95,17937.0,36.0797,36.0797,36.0396,36.0556,17937.0
2018-06-01 11:00:00,44.96,44.96,44.82,44.84,24187.0,36.0637,36.0637,35.9514,35.9674,24187.0
2018-06-01 11:05:00,44.84,44.88,44.78,44.84,17621.0,35.9674,35.9995,35.9193,35.9674,17621.0
2018-06-01 11:10:00,44.84,44.9,44.84,44.88,9642.0,35.9674,36.0155,35.9674,35.9995,9642.0
2018-06-01 11:15:00,44.87,44.87,44.8,44.85,13956.0,35.9915,35.9915,35.9353,35.9754,13956.0
2018-06-01 11:20:00,44.85,44.86,44.77,44.79,11661.0,35.9754,35.9834,35.9113,35.9273,11661.0
2018-06-01 11:25:00,44.79,44.81,44.75,44.76,19045.0,35.9273,35.9433,35.8952,35.9032,19045.0
2018-06-01 11:30:00,44.76,44.78,44.72,44.73,26762.0,35.9032,35.9193,35.8711,35.8792,26762.0
2018-06-01 11:35:00,44.72,44.72,44.66,44.67,101639.0,35.8711,35.8711,35.823,35.831,101639.0
2018-06-01 11:40:00,44.67,44.7,44.63,44.66,10141.0,35.831,35.8551,35.799,35.823,10141.0
2018-06-01 11:45:00,44.66,44.71,44.65,44.67,13767.0,35.823,35.8631,35.815,35.831,13767.0
2018-06-01 11:50:00,44.67,44.7,44.64,44.68,12449.0,35.831,35.8551,35.807,35.8391,12449.0
2018-06-01 11:55:00,44.68,44.73,44.65,44.72,13199.0,35.8391,35.8792,35.815,35.8711,13199.0
2018-06-01 12:00:00,44.73,44.76,44.72,44.73,18958.0,35.8792,35.9032,35.8711,35.8792,18958.0
2018-06-01 12:05:00,44.73,44.76,44.71,44.76,10883.0,35.8792,35.9032,35.8631,35.9032,10883.0
2018-06-01 12:10:00,44.76,44.79,44.75,44.77,9229.0,35.9032,35.9273,35.8952,35.9113,9229.0
2018-06-01 12:15:00,44.76,44.79,44.75,44.78,9349.0,35.9032,35.9273,35.8952,35.9193,9349.0
2018-06-01 12:20:00,44.79,44.8,44.77,44.78,7113.0,35.9273,35.9353,35.9113,35.9193,7113.0
2018-06-01 12:25:00,44.78,44.8,44.76,44.77,10028.0,35.9193,35.9353,35.9032,35.9113,10028.0
2018-06-01 12:30:00,44.77,44.83,44.76,44.83,17161.0,35.9113,35.9594,35.9032,35.9594,17161.0
2018-06-01 12:35:00,44.82,44.85,44.81,44.83,9539.0,35.9514,35.9754,35.9433,35.9594,9539.0
2018-06-01 12:40:00,44.83,44.85,44.81,44.82,7534.0,35.9594,35.9754,35.9433,35.9514,7534.0
2018-06-01 12:45:00,44.82,44.82,44.78,44.78,11445.0,35.9514,35.9514,35.9193,35.9193,11445.0
2018-06-01 12:50:00,44.79,44.8,44.76,44.77,11790.0,35.9273,35.9353,35.9032,35.9113,11790.0
2018-06-01 12:55:00,44.77,44.81,44.76,44.8,6595.0,35.9113,35.9433,35.9032,35.9353,6595.0
2018-06-01 13:00:00,44.8,44.83,44.78,44.82,25778.0,35.9353,35.9594,35.9193,35.9514,25778.0
2018-06-01 13:05:00,44.82,44.86,44.82,44.86,5703.0,35.9514,35.9834,35.9514,35.9834,5703.0
2018-06-01 13:10:00,44.86,44.9,44.85,44.89,17862.0,35.9834,36.0155,35.9754,36.0075,17862.0
2018-06-01 13:15:00,44.89,44.9,44.84,44.84,9155.0,36.0075,36.0155,35.9674,35.9674,9155.0
2018-06-01 13:20:00,44.85,44.88,44.84,44.88,8221.0,35.9754,35.9995,35.9674,35.9995,8221.0
2018-06-01 13:25:00,44.87,44.88,44.86,44.86,7338.0,35.9915,35.9995,35.9834,35.9834,7338.0
2018-06-01 13:30:00,44.87,44.88,44.81,44.81,13776.0,35.9915,35.9995,35.9433,35.9433,13776.0
2018-06-01 13:35:00,44.8,44.8,44.74,44.75,9425.0,35.9353,35.9353,35.8872,35.8952,9425.0
2018-06-01 13:40:00,44.75,44.76,44.73,44.74,7794.0,35.8952,35.9032,35.8792,35.8872,7794.0
2018-06-01 13:45:00,44.74,44.74,44.71,44.73,3978.0,35.8872,35.8872,35.8631,35.8792,3978.0
2018-06-01 13:50:00,44.73,44.75,44.7,44.72,9893.0,35.8792,35.8952,35.8551,35.8711,9893.0
2018-06-01 13:55:00,44.72,44.73,44.69,44.71,7669.0,35.8711,35.8792,35.8471,35.8631,7669.0
2018-06-01 14:00:00,44.72,44.8,44.71,44.78,18499.0,35.8711,35.9353,35.8631,35.9193,18499.0
2018-06-01 14:05:00,44.79,44.85,44.78,44.84,14097.0,35.9273,35.9754,35.9193,35.9674,14097.0
2018-06-01 14:10:00,44.84,44.86,44.79,44.79,8352.0,35.9674,35.9834,35.9273,35.9273,8352.0
2018-06-01 14:15:00,44.8,44.82,44.79,44.8,8275.0,35.9353,35.9514,35.9273,35.9353,8275.0
2018-06-01 14:20:00,44.8,44.86,44.79,44.85,10538.0,35.9353,35.9834,35.9273,35.9754,10538.0
2018-06-01 14:25:00,44.86,44.88,44.86,44.87,8631.0,35.9834,35.9995,35.9834,35.9915,8631.0
2018-06-01 14:30:00,44.86,44.87,44.83,44.84,22075.0,35.9834,35.9915,35.9594,35.9674,22075.0
2018-06-01 14:35:00,44.84,44.89,44.84,44.89,12461.0,35.9674,36.0075,35.9674,36.0075,12461.0
2018-06-01 14:40:00,44.88,44.94,44.88,44.94,20596.0,35.9995,36.0476,35.9995,36.0476,20596.0
2018-06-01 14:45:00,44.94,44.98,44.93,44.95,10936.0,36.0476,36.0797,36.0396,36.0556,10936.0
2018-06-01 14:50:00,44.95,44.95,44.9,44.9,11498.0,36.0556,36.0556,36.0155,36.0155,11498.0
2018-06-01 14:55:00,44.9,44.91,44.87,44.88,11171.0,36.0155,36.0236,35.9915,35.9995,11171.0
2018-06-01 15:00:00,44.87,44.88,44.84,44.84,8035.0,35.9915,35.9995,35.9674,35.9674,8035.0
2018-06-01 15:05:00,44.84,44.85,44.78,44.8,23610.0,35.9674,35.9754,35.9193,35.9353,23610.0
2018-06-01 15:10:00,44.79,44.8,44.74,44.76,10779.0,35.9273,35.9353,35.8872,35.9032,10779.0
2018-06-01 15:15:00,44.76,44.78,44.74,44.74,17868.0,35.9032,35.9193,35.8872,35.8872,17868.0
2018-06-01 15:20:00,44.74,44.76,44.73,44.76,9731.0,35.8872,35.9032,35.8792,35.9032,9731.0
2018-06-01 15:25:00,44.76,44.79,44.75,44.78,19307.0,35.9032,35.9273,35.8952,35.9193,19307.0
2018-06-01 15:30:00,44.78,44.78,44.76,44.77,11473.0,35.9193,35.9193,35.9032,35.9113,11473.0
2018-06-01 15:35:00,44.78,44.8,44.76,44.77,45273.0,35.9193,35.9353,35.9032,35.9113,45273.0
2018-06-01 15:40:00,44.77,44.77,44.74,44.76,52204.0,35.9113,35.9113,35.8872,35.9032,52204.0
2018-06-01 15:45:00,44.76,44.79,44.75,44.76,31783.0,35.9032,35.9273,35.8952,35.9032,31783.0
2018-06-01 15:50:00,44.76,44.8,44.76,44.8,81748.0,35.9032,35.9353,35.9032,35.9353,81748.0
2018-06-01 15:55:00,44.8,44.8,44.7,44.73,202484.0,35.9353,35.9353,35.8551,35.8792,202484.0
2018-06-04 09:30:00,44.72,44.93,44.71,44.84,33587.0,35.8711,36.0396,35.8631,35.9674,33587.0
2018-06-04 09:35:00,44.82,44.85,44.71,44.82,28418.0,35.9514,35.9754,35.8631,35.9514,28418.0
2018-06-04 09:40:00,44.83,44.9,44.77,44.78,15762.0,35.9594,36.0155,35.9113,35.9193,15762.0
2018-06-04 09:45:00,44.77,44.81,44.72,44.78,20240.0,35.9113,35.9433,35.8711,35.9193,20240.0
2018-06-04 09:50:00,44.78,44.81,44.72,44.78,36958.0,35.9193,35.9433,35.8711,35.9193,36958.0
2018-06-04 09:55:00,44.77,44.8,44.73,44.73,25756.0,35.9113,35.9353,35.8792,35.8792,25756.0
2018-06-04 10:00:00,44.73,44.79,44.68,44.78,79014.0,35.8792,35.9273,35.8391,35.9193,79014.0
2018-06-04 10:05:00,44.78,44.78,44.67,44.7,23505.0,35.9193,35.9193,35.831,35.8551,23505.0
2018-06-04 10:10:00,44.69,44.69,44.58,44.62,27608.0,35.8471,35.8471,35.7588,35.7909,27608.0
2018-06-04 10:15:00,44.62,44.62,44.49,44.5,33039.0,35.7909,35.7909,35.6867,35.6947,33039.0
2018-06-04 10:20:00,44.5,44.51,44.42,44.42,39305.0,35.6947,35.7027,35.6305,35.6305,39305.0
2018-06-04 10:25:00,44.42,44.42,44.25,44.25,84433.0,35.6305,35.6305,35.4941,35.4941,84433.0
2018-06-04 10:30:00,44.24,44.26,44.2,44.25,50799.0,35.4861,35.5022,35.454,35.4941,50799.0
2018-06-04 10:35:00,44.25,44.28,44.21,44.25,34427.0,35.4941,35.5182,35.4621,35.4941,34427.0
2018-06-04 10:40:00,44.25,44.25,44.12,44.13,38804.0,35.4941,35.4941,35.3899,35.3979,38804.0
2018-06-04 10:45:00,44.12,44.14,44.06,44.09,91912.0,35.3899,35.4059,35.3417,35.3658,91912.0
2018-06-04 10:50:00,44.09,44.12,44.03,44.04,33566.0,35.3658,35.3899,35.3177,35.3257,33566.0
2018-06-04 10:55:00,44.04,44.06,44.0,44.03,32172.0,35.3257,35.3417,35.2936,35.3177,32172.0
2018-06-04 11:00:00,44.04,44.13,44.04,44.1,53675.0,35.3257,35.3979,35.3257,35.3738,53675.0
2018-06-04 11:05:00,44.1,44.2,44.1,44.19,48258.0,35.3738,35.454,35.3738,35.446,48258.0
2018-06-04 11:10:00,44.18,44.22,44.14,44.15,57502.0,35.438,35.4701,35.4059,35.4139,57502.0
2018-06-04 11:15:00,44.14,44.18,44.09,44.16,72539.0,35.4059,35.438,35.3658,35.422,72539.0
2018-06-04 11:20:00,44.15,44.18,44.15,44.18,15600.0,35.4139,35.438,35.4139,35.438,15600.0
2018-06-04 11:25:00,44.17,44.19,44.14,44.16,11047.0,35.43,35.446,35.4059,35.422,11047.0
2018-06-04 11:30:00,44.16,44.19,44.15,44.19,10157.0,35.422,35.446,35.4139,35.446,10157.0
2018-06-04 11:35:00,44.2,44.29,44.2,44.29,39618.0,35.454,35.5262,35.454,35.5262,39618.0
2018-06-04 11:40:00,44.29,44.33,44.23,44.25,49762.0,35.5262,35.5583,35.4781,35.4941,49762.0
2018-06-04 11:45:00,44.23,44.25,44.2,44.2,8720.0,35.4781,35.4941,35.454,35.454,8720.0
2018-06-04 11:50:00,44.2,44.25,44.2,44.25,10083.0,35.454,35.4941,35.454,35.4941,10083.0
2018-06-04 11:55:00,44.24,44.26,44.21,44.24,8428.0,35.4861,35.5022,35.4621,35.4861,8428.0
2018-06-04 12:00:00,44.24,44.3,44.24,44.25,30148.0,35.4861,35.5343,35.4861,35.4941,30148.0
2018-06-04 12:05:00,44.25,44.25,44.22,44.23,10009.0,35.4941,35.4941,35.4701,35.4781,10009.0
2018-06-04 12:10:00,44.24,44.25,44.19,44.21,5650.0,35.4861,35.4941,35.446,35.4621,5650.0
2018-06-04 12:15:00,44.2,44.21,44.17,44.19,8469.0,35.454,35.4621,35.43,35.446,8469.0
2018-06-04 12:20:00,44.18,44.19,44.06,44.09,32743.0,35.438,35.446,35.3417,35.3658,32743.0
2018-06-04 12:25:00,44.09,44.11,44.08,44.1,10483.0,35.3658,35.3818,35.3578,35.3738,10483.0
2018-06-04 12:30:00,44.1,44.11,44.07,44.11,10329.0,35.3738,35.3818,35.3498,35.3818,10329.0
2018-06-04 12:35:00,44.11,44.12,44.08,44.09,7700.0,35.3818,35.3899,35.3578,35.3658,7700.0
2018-06-04 12:40:00,44.09,44.13,44.09,44.1,13446.0,35.3658,35.3979,35.3658,35.3738,13446.0
2018-06-04 12:45:00,44.11,44.12,44.09,44.09,6848.0,35.3818,35.3899,35.3658,35.3658,6848.0
2018-06-04 12:50:00,44.1,44.1,44.08,44.09,9280.0,35.3738,35.3738,35.3578,35.3658,9280.0
2018-06-04 12:55:00,44.09,44.14,44.08,44.14,14663.0,35.3658,35.4059,35.3578,35.4059,14663.0
2018-06-04 13:00:00,44.13,44.16,44.13,44.14,20691.0,35.3979,35.422,35.3979,35.4059,20691.0
2018-06-04 13:05:00,44.13,44.14,44.12,44.13,30988.0,35.3979,35.4059,35.3899,35.3979,30988.0
2018-06-04 13:10:00,44.12,44.13,44.07,44.09,25394.0,35.3899,35.3979,35.3498,35.3658,25394.0
2018-06-04 13:15:00,44.09,44.1,44.08,44.08,10334.0,35.3658,35.3738,35.3578,35.3578,10334.0
2018-06-04 13:20:00,44.09,44.09,44.06,44.07,3168.0,35.3658,35.3658,35.3417,35.3498,3168.0
2018-06-04 13:25:00,44.08,44.09,44.05,44.07,9510.0,35.3578,35.3658,35.3337,35.3498,9510.0
2018-06-04 13:30:00,44.07,44.1,44.05,44.06,14210.0,35.3498,35.3738,35.3337,35.3417,14210.0
2018-06-04 13:35:00,44.05,44.11,44.05,44.1,7020.0,35.3337,35.3818,35.3337,35.3738,7020.0
2018-06-04 13:40:00,44.1,44.11,44.08,44.09,5670.0,35.3738,35.3818,35.3578,35.3658,5670.0
2018-06-04 13:45:00,44.08,44.09,44.03,44.04,10252.0,35.3578,35.3658,35.3177,35.3257,10252.0
2018-06-04 13:50:00,44.05,44.06,44.01,44.05,15060.0,35.3337,35.3417,35.3016,35.3337,15060.0
2018-06-04 13:55:00,44.05,44.06,44.05,44.06,4856.0,35.3337,35.3417,35.3337,35.3417,4856.0
2018-06-04 14:00:00,44.07,44.11,44.06,44.11,15043.0,35.3498,35.3818,35.3417,35.3818,15043.0
2018-06-04 14:05:00,44.11,44.14,44.1,44.13,27936.0,35.3818,35.4059,35.3738,35.3979,27936.0
2018-06-04 14:10:00,44.13,44.16,44.13,44.16,24930.0,35.3979,35.422,35.3979,35.422,24930.0
2018-06-04 14:15:00,44.15,44.23,44.15,44.21,82849.0,35.4139,35.4781,35.4139,35.4621,82849.0
2018-06-04 14:20:00,44.22,44.26,44.21,44.26,9788.0,35.4701,35.5022,35.4621,35.5022,9788.0
2018-06-04 14:25:00,44.26,44.3,44.26,44.3,19035.0,35.5022,35.5343,35.5022,35.5343,19035.0
2018-06-04 14:30:00,44.3,44.32,44.29,44.31,16976.0,35.5343,35.5503,35.5262,35.5423,16976.0
2018-06-04 14:35:00,44.31,44.32,44.3,44.32,16026.0,35.5423,35.5503,35.5343,35.5503,16026.0
2018-06-04 14:40:00,44.31,44.36,44.31,44.34,9336.0,35.5423,35.5824,35.5423,35.5663,9336.0
2018-06-04 14:45:00,44.34,44.35,44.3,44.3,20341.0,35.5663,35.5744,35.5343,35.5343,20341.0
2018-06-04 14:50:00,44.31,44.32,44.26,44.28,17765.0,35.5423,35.5503,35.5022,35.5182,17765.0
2018-06-04 14:55:00,44.28,44.29,44.26,44.27,10809.0,35.5182,35.5262,35.5022,35.5102,10809.0
2018-06-04 15:00:00,44.27,44.27,44.23,44.26,11946.0,35.5102,35.5102,35.4781,35.5022,11946.0
2018-06-04 15:05:00,44.26,44.26,44.22,44.26,12497.0,35.5022,35.5022,35.4701,35.5022,12497.0
2018-06-04 15:10:00,44.26,44.31,44.26,44.29,30601.0,35.5022,35.5423,35.5022,35.5262,30601.0
2018-06-04 15:15:00,44.29,44.29,44.25,44.25,12735.0,35.5262,35.5262,35.4941,35.4941,12735.0
2018-06-04 15:20:00,44.26,44.26,44.22,44.23,22138.0,35.5022,35.5022,35.4701,35.4781,22138.0
2018-06-04 15:25:00,44.23,44.24,44.2,44.21,19426.0,35.4781,35.4861,35.454,35.4621,19426.0
2018-06-04 15:30:00,44.21,44.24,44.2,44.24,29727.0,35.4621,35.4861,35.454,35.4861,29727.0
2018-06-04 15:35:00,44.24,44.25,44.15,44.17,50180.0,35.4861,35.4941,35.4139,35.43,50180.0
2018-06-04 15:40:00,44.17,44.22,44.14,44.2,90068.0,35.43,35.4701,35.4059,35.454,90068.0
2018-06-04 15:45:00,44.2,44.2,44.12,44.15,75347.0,35.454,35.454,35.3899,35.4139,75347.0
2018-06-04 15:50:00,44.15,44.18,44.14,44.15,132754.0,35.4139,35.438,35.4059,35.4139,132754.0
2018-06-04 15:55:00,44.15,44.17,44.12,44.13,242837.0,35.4139,35.43,35.3899,35.3979,242837.0
2018-06-05 09:30:00,44.13,44.27,43.97,44.0,39467.0,35.3979,35.5102,35.2696,35.2936,39467.0
2018-06-05 09:35:00,44.04,44.09,44.01,44.04,32144.0,35.3257,35.3658,35.3016,35.3257,32144.0
2018-06-05 09:40:00,44.03,44.08,44.0,44.07,33096.0,35.3177,35.3578,35.2936,35.3498,33096.0
2018-06-05 09:45:00,44.07,44.11,44.03,44.1,23719.0,35.3498,35.3818,35.3177,35.3738,23719.0
2018-06-05 09:50:00,44.1,44.12,44.05,44.09,25764.0,35.3738,35.3899,35.3337,35.3658,25764.0
2018-06-05 09:55:00,44.08,44.08,43.98,43.99,15000.0,35.3578,35.3578,35.2776,35.2856,15000.0
2018-06-05 10:00:00,43.98,44.01,43.92,43.98,36552.0,35.2776,35.3016,35.2294,35.2776,36552.0
2018-06-05 10:05:00,43.98,44.01,43.97,43.98,20338.0,35.2776,35.3016,35.2696,35.2776,20338.0
2018-06-05 10:10:00,43.98,43.98,43.91,43.96,26947.0,35.2776,35.2776,35.2214,35.2615,26947.0
2018-06-05 10:15:00,43.96,43.97,43.87,43.87,36748.0,35.2615,35.2696,35.1893,35.1893,36748.0
2018-06-05 10:20:00,43.88,44.0,43.88,43.97,23176.0,35.1974,35.2936,35.1974,35.2696,23176.0
2018-06-05 10:25:00,43.96,43.98,43.95,43.97,12908.0,35.2615,35.2776,35.2535,35.2696,12908.0
2018-06-05 10:30:00,43.97,43.98,43.89,43.89,21274.0,35.2696,35.2776,35.2054,35.2054,21274.0
2018-06-05 10:35:00,43.9,43.92,43.85,43.85,33968.0,35.2134,35.2294,35.1733,35.1733,33968.0
2018-06-05 10:40:00,43.85,43.92,43.84,43.87,18040.0,35.1733,35.2294,35.1653,35.1893,18040.0
2018-06-05 10:45:00,43.88,43.92,43.87,43.91,26604.0,35.1974,35.2294,35.1893,35.2214,26604.0
2018-06-05 10:50:00,43.91,43.92,43.88,43.88,20985.0,35.2214,35.2294,35.1974,35.1974,20985.0
2018-06-05 10:55:00,43.89,43.94,43.86,43.91,22921.0,35.2054,35.2455,35.1813,35.2214,22921.0
2018-06-05 11:00:00,43.9,43.94,43.89,43.94,18224.0,35.2134,35.2455,35.2054,35.2455,18224.0
2018-06-05 11:05:00,43.93,43.93,43.82,43.83,19594.0,35.2375,35.2375,35.1492,35.1573,19594.0
2018-06-05 11:10:00,43.84,43.84,43.72,43.76,27261.0,35.1653,35.1653,35.069,35.1011,27261.0
2018-06-05 11:15:00,43.77,43.8,43.75,43.76,18582.0,35.1091,35.1332,35.0931,35.1011,18582.0
2018-06-05 11:20:00,43.76,43.79,43.75,43.78,18402.0,35.1011,35.1252,35.0931,35.1171,18402.0
2018-06-05 11:25:00,43.77,43.82,43.76,43.8,19451.0,35.1091,35.1492,35.1011,35.1332,19451.0
2018-06-05 11:30:00,43.79,43.8,43.76,43.79,15487.0,35.1252,35.1332,35.1011,35.1252,15487.0
2018-06-05 11:35:00,43.79,43.84,43.79,43.8,32097.0,35.1252,35.1653,35.1252,35.1332,32097.0
2018-06-05 11:40:00,43.8,43.8,43.76,43.77,17394.0,35.1332,35.1332,35.1011,35.1091,17394.0
2018-06-05 11:45:00,43.77,43.78,43.7,43.71,21750.0,35.1091,35.1171,35.053,35.061,21750.0
2018-06-05 11:50:00,43.71,43.73,43.68,43.69,19766.0,35.061,35.077,35.0369,35.045,19766.0
2018-06-05 11:55:00,43.68,43.7,43.64,43.66,33987.0,35.0369,35.053,35.0048,35.0209,33987.0
2018-06-05 12:00:00,43.66,43.68,43.65,43.66,15765.0,35.0209,35.0369,35.0129,35.0209,15765.0
2018-06-05 12:05:00,43.66,43.71,43.66,43.71,15823.0,35.0209,35.061,35.0209,35.061,15823.0
2018-06-05 12:10:00,43.71,43.71,43.63,43.65,18772.0,35.061,35.061,34.9968,35.0129,18772.0
2018-06-05 12:15:00,43.65,43.69,43.64,43.69,17033.0,35.0129,35.045,35.0048,35.045,17033.0
2018-06-05 12:20:00,43.69,43.71,43.66,43.69,16226.0,35.045,35.061,35.0209,35.045,16226.0
2018-06-05 12:25:00,43.69,43.76,43.69,43.76,8863.0,35.045,35.1011,35.045,35.1011,8863.0
2018-06-05 12:30:00,43.75,43.76,43.69,43.69,10665.0,35.0931,35.1011,35.045,35.045,10665.0
2018-06-05 12:35:00,43.69,43.69,43.64,43.64,11338.0,35.045,35.045,35.0048,35.0048,11338.0
2018-06-05 12:40:00,43.64,43.64,43.55,43.55,33267.0,35.0048,35.0048,34.9327,34.9327,33267.0
2018-06-05 12:45:00,43.55,43.58,43.5,43.51,48549.0,34.9327,34.9567,34.8926,34.9006,48549.0
2018-06-05 12:50:00,43.51,43.54,43.49,43.52,48914.0,34.9006,34.9246,34.8845,34.9086,48914.0
2018-06-05 12:55:00,43.52,43.54,43.46,43.47,23372.0,34.9086,34.9246,34.8605,34.8685,23372.0
2018-06-05 13:00:00,43.46,43.47,43.42,43.43,18029.0,34.8605,34.8685,34.8284,34.8364,18029.0
2018-06-05 13:05:00,43.42,43.45,43.39,43.4,17725.0,34.8284,34.8524,34.8043,34.8123,17725.0
2018-06-05 13:10:00,43.4,43.48,43.4,43.47,11214.0,34.8123,34.8765,34.8123,34.8685,11214.0
2018-06-05 13:15:00,43.46,43.46,43.41,43.41,17315.0,34.8605,34.8605,34.8204,34.8204,17315.0
2018-06-05 13:20:00,43.41,43.45,43.39,43.41,12913.0,34.8204,34.8524,34.8043,34.8204,12913.0
2018-06-05 13:25:00,43.41,43.44,43.4,43.44,14368.0,34.8204,34.8444,34.8123,34.8444,14368.0
2018-06-05 13:30:00,43.44,43.45,43.43,43.45,7736.0,34.8444,34.8524,34.8364,34.8524,7736.0
2018-06-05 13:35:00,43.45,43.45,43.41,43.43,15169.0,34.8524,34.8524,34.8204,34.8364,15169.0
2018-06-05 13:40:00,43.41,43.42,43.4,43.41,7838.0,34.8204,34.8284,34.8123,34.8204,7838.0
2018-06-05 13:45:00,43.41,43.49,43.41,43.48,22895.0,34.8204,34.8845,34.8204,34.8765,22895.0
2018-06-05 13:50:00,43.48,43.5,43.46,43.47,14981.0,34.8765,34.8926,34.8605,34.8685,14981.0
2018-06-05 13:55:00,43.47,43.47,43.44,43.45,11861.0,34.8685,34.8685,34.8444,34.8524,11861.0
2018-06-05 14:00:00,43.45,43.47,43.44,43.47,9885.0,34.8524,34.8685,34.8444,34.8685,9885.0
2018-06-05 14:05:00,43.46,43.47,43.43,43.45,18764.0,34.8605,34.8685,34.8364,34.8524,18764.0
2018-06-05 14:10:00,43.45,43.45,43.42,43.44,21414.0,34.8524,34.8524,34.8284,34.8444,21414.0
2018-06-05 14:15:00,43.44,43.48,43.43,43.47,28831.0,34.8444,34.8765,34.8364,34.8685,28831.0
2018-06-05 14:20:00,43.48,43.48,43.47,43.48,41911.0,34.8765,34.8765,34.8685,34.8765,41911.0
2018-06-05 14:25:00,43.48,43.49,43.46,43.48,40616.0,34.8765,34.8845,34.8605,34.8765,40616.0
2018-06-05 14:30:00,43.48,43.53,43.47,43.52,73961.0,34.8765,34.9166,34.8685,34.9086,73961.0
2018-06-05 14:35:00,43.52,43.52,43.5,43.51,28976.0,34.9086,34.9086,34.8926,34.9006,28976.0
2018-06-05 14:40:00,43.52,43.53,43.5,43.51,29102.0,34.9086,34.9166,34.8926,34.9006,29102.0
2018-06-05 14:45:00,43.51,43.53,43.49,43.5,23293.0,34.9006,34.9166,34.8845,34.8926,23293.0
2018-06-05 14:50:00,43.5,43.52,43.46,43.46,53471.0,34.8926,34.9086,34.8605,34.8605,53471.0
2018-06-05 14:55:00,43.46,43.47,43.44,43.45,15059.0,34.8605,34.8685,34.8444,34.8524,15059.0
2018-06-05 15:00:00,43.45,43.49,43.45,43.46,22691.0,34.8524,34.8845,34.8524,34.8605,22691.0
2018-06-05 15:05:00,43.46,43.48,43.45,43.45,26172.0,34.8605,34.8765,34.8524,34.8524,26172.0
2018-06-05 15:10:00,43.45,43.45,43.39,43.4,29969.0,34.8524,34.8524,34.8043,34.8123,29969.0
2018-06-05 15:15:00,43.4,43.43,43.39,43.43,18497.0,34.8123,34.8364,34.8043,34.8364,18497.0
2018-06-05 15:20:00,43.43,43.43,43.41,43.41,50457.0,34.8364,34.8364,34.8204,34.8204,50457.0
2018-06-05 15:25:00,43.41,43.45,43.41,43.44,76857.0,34.8204,34.8524,34.8204,34.8444,76857.0
2018-06-05 15:30:00,43.44,43.45,43.41,43.45,87875.0,34.8444,34.8524,34.8204,34.8524,87875.0
2018-06-05 15:35:00,43.45,43.48,43.44,43.46,95556.0,34.8524,34.8765,34.8444,34.8605,95556.0
2018-06-05 15:40:00,43.46,43.49,43.44,43.45,54254.0,34.8605,34.8845,34.8444,34.8524,54254.0
2018-06-05 15:45:00,43.45,43.48,43.44,43.47,64314.0,34.8524,34.8765,34.8444,34.8685,64314.0
2018-06-05 15:50:00,43.47,43.47,43.33,43.37,294341.0,34.8685,34.8685,34.7562,34.7883,294341.0
2018-06-05 15:55:00,43.36,43.39,43.32,43.33,287345.0,34.7803,34.8043,34.7482,34.7562,287345.0
2018-06-06 09:30:00,43.36,43.36,43.22,43.23,43692.0,34.7803,34.7803,34.668,34.676,43692.0
2018-06-06 09:35:00,43.22,43.24,43.15,43.24,30134.0,34.668,34.684,34.6118,34.684,30134.0
2018-06-06 09:40:00,43.24,43.26,43.13,43.13,30140.0,34.684,34.7,34.5958,34.5958,30140.0
2018-06-06 09:45:00,43.12,43.16,43.1,43.15,42791.0,34.5877,34.6198,34.5717,34.6118,42791.0
2018-06-06 09:50:00,43.16,43.16,43.02,43.05,170554.0,34.6198,34.6198,34.5075,34.5316,170554.0
2018-06-06 09:55:00,43.03,43.04,42.99,43.0,23670.0,34.5156,34.5236,34.4835,34.4915,23670.0
2018-06-06 10:00:00,42.99,42.99,42.84,42.84,32679.0,34.4835,34.4835,34.3631,34.3631,32679.0
2018-06-06 10:05:00,42.83,42.83,42.73,42.75,71651.0,34.3551,34.3551,34.2749,34.291,71651.0
2018-06-06 10:10:00,42.74,42.75,42.65,42.67,38800.0,34.2829,34.291,34.2107,34.2268,38800.0
2018-06-06 10:15:00,42.67,42.79,42.67,42.76,68819.0,34.2268,34.323,34.2268,34.299,68819.0
2018-06-06 10:20:00,42.76,42.85,42.72,42.84,43845.0,34.299,34.3712,34.2669,34.3631,43845.0
2018-06-06 10:25:00,42.85,42.86,42.77,42.81,57441.0,34.3712,34.3792,34.307,34.3391,57441.0
2018-06-06 10:30:00,42.8,42.88,42.76,42.79,53503.0,34.3311,34.3952,34.299,34.323,53503.0
2018-06-06 10:35:00,42.8,42.8,42.71,42.72,57185.0,34.3311,34.3311,34.2589,34.2669,57185.0
2018-06-06 10:40:00,42.71,42.74,42.69,42.7,17113.0,34.2589,34.2829,34.2428,34.2508,17113.0
2018-06-06 10:45:00,42.7,42.75,42.7,42.75,14184.0,34.2508,34.291,34.2508,34.291,14184.0
2018-06-06 10:50:00,42.75,42.81,42.75,42.8,79122.0,34.291,34.3391,34.291,34.3311,79122.0
2018-06-06 10:55:00,42.8,42.83,42.78,42.79,14314.0,34.3311,34.3551,34.315,34.323,14314.0
2018-06-06 11:00:00,42.78,42.78,42.65,42.67,31316.0,34.315,34.315,34.2107,34.2268,31316.0
2018-06-06 11:05:00,42.66,42.68,42.61,42.62,16604.0,34.2188,34.2348,34.1787,34.1867,16604.0
2018-06-06 11:10:00,42.62,42.63,42.56,42.56,17585.0,34.1867,34.1947,34.1386,34.1386,17585.0
2018-06-06 11:15:00,42.56,42.56,42.52,42.54,22001.0,34.1386,34.1386,34.1065,34.1225,22001.0
2018-06-06 11:20:00,42.54,42.61,42.51,42.61,18400.0,34.1225,34.1787,34.0984,34.1787,18400.0
2018-06-06 11:25:00,42.62,42.63,42.57,42.59,10490.0,34.1867,34.1947,34.1466,34.1626,10490.0
2018-06-06 11:30:00,42.6,42.63,42.59,42.62,13880.0,34.1706,34.1947,34.1626,34.1867,13880.0
2018-06-06 11:35:00,42.62,42.66,42.6,42.65,13651.0,34.1867,34.2188,34.1706,34.2107,13651.0
2018-06-06 11:40:00,42.65,42.66,42.59,42.6,12771.0,34.2107,34.2188,34.1626,34.1706,12771.0
2018-06-06 11:45:00,42.61,42.63,42.57,42.58,131319.0,34.1787,34.1947,34.1466,34.1546,131319.0
2018-06-06 11:50:00,42.58,42.63,42.57,42.62,41483.0,34.1546,34.1947,34.1466,34.1867,41483.0
2018-06-06 11:55:00,42.63,42.66,42.62,42.66,16261.0,34.1947,34.2188,34.1867,34.2188,16261.0
2018-06-06 12:00:00,42.65,42.69,42.64,42.68,37700.0,34.2107,34.2428,34.2027,34.2348,37700.0
2018-06-06 12:05:00,42.68,42.71,42.67,42.69,21441.0,34.2348,34.2589,34.2268,34.2428,21441.0
2018-06-06 12:10:00,42.69,42.75,42.68,42.75,49833.0,34.2428,34.291,34.2348,34.291,49833.0
2018-06-06 12:15:00,42.75,42.78,42.74,42.75,49170.0,34.291,34.315,34.2829,34.291,49170.0
2018-06-06 12:20:00,42.75,42.77,42.74,42.75,29143.0,34.291,34.307,34.2829,34.291,29143.0
2018-06-06 12:25:00,42.75,42.83,42.75,42.81,20816.0,34.291,34.3551,34.291,34.3391,20816.0
2018-06-06 12:30:00,42.82,42.84,42.81,42.82,60659.0,34.3471,34.3631,34.3391,34.3471,60659.0
2018-06-06 12:35:00,42.82,42.83,42.79,42.8,31108.0,34.3471,34.3551,34.323,34.3311,31108.0
2018-06-06 12:40:00,42.8,42.82,42.77,42.77,28232.0,34.3311,34.3471,34.307,34.307,28232.0
2018-06-06 12:45:00,42.78,42.79,42.76,42.78,20803.0,34.315,34.323,34.299,34.315,20803.0
2018-06-06 12:50:00,42.78,42.79,42.75,42.76,22604.0,34.315,34.323,34.291,34.299,22604.0
2018-06-06 12:55:00,42.75,42.75,42.71,42.74,34871.0,34.291,34.291,34.2589,34.2829,34871.0
2018-06-06 13:00:00,42.75,42.75,42.72,42.73,23923.0,34.291,34.291,34.2669,34.2749,23923.0
2018-06-06 13:05:00,42.73,42.76,42.71,42.72,20534.0,34.2749,34.299,34.2589,34.2669,20534.0
2018-06-06 13:10:00,42.73,42.73,42.69,42.73,30406.0,34.2749,34.2749,34.2428,34.2749,30406.0
2018-06-06 13:15:00,42.73,42.77,42.73,42.77,18153.0,34.2749,34.307,34.2749,34.307,18153.0
2018-06-06 13:20:00,42.77,42.8,42.76,42.78,22172.0,34.307,34.3311,34.299,34.315,22172.0
2018-06-06 13:25:00,42.78,42.8,42.77,42.77,19188.0,34.315,34.3311,34.307,34.307,19188.0
2018-06-06 13:30:00,42.78,42.79,42.76,42.76,19911.0,34.315,34.323,34.299,34.299,19911.0
2018-06-06 13:35:00,42.76,42.77,42.72,42.73,27496.0,34.299,34.307,34.2669,34.2749,27496.0
2018-06-06 13:40:00,42.72,42.72,42.65,42.66,13239.0,34.2669,34.2669,34.2107,34.2188,13239.0
2018-06-06 13:45:00,42.66,42.67,42.6,42.6,12119.0,34.2188,34.2268,34.1706,34.1706,12119.0
2018-06-06 13:50:00,42.6,42.61,42.56,42.56,13830.0,34.1706,34.1787,34.1386,34.1386,13830.0
2018-06-06 13:55:00,42.55,42.58,42.53,42.55,14937.0,34.1305,34.1546,34.1145,34.1305,14937.0
2018-06-06 14:00:00,42.54,42.59,42.54,42.59,17929.0,34.1225,34.1626,34.1225,34.1626,17929.0
2018-06-06 14:05:00,42.59,42.59,42.56,42.56,10086.0,34.1626,34.1626,34.1386,34.1386,10086.0
2018-06-06 14:10:00,42.56,42.65,42.56,42.64,30786.0,34.1386,34.2107,34.1386,34.2027,30786.0
2018-06-06 14:15:00,42.63,42.64,42.58,42.61,33696.0,34.1947,34.2027,34.1546,34.1787,33696.0
2018-06-06 14:20:00,42.6,42.6,42.53,42.54,27125.0,34.1706,34.1706,34.1145,34.1225,27125.0
2018-06-06 14:25:00,42.54,42.55,42.48,42.5,39503.0,34.1225,34.1305,34.0744,34.0904,39503.0
2018-06-06 14:30:00,42.5,42.51,42.43,42.46,23657.0,34.0904,34.0984,34.0343,34.0583,23657.0
2018-06-06 14:35:00,42.46,42.52,42.45,42.51,12078.0,34.0583,34.1065,34.0503,34.0984,12078.0
2018-06-06 14:40:00,42.52,42.54,42.51,42.53,14092.0,34.1065,34.1225,34.0984,34.1145,14092.0
2018-06-06 14:45:00,42.53,42.55,42.51,42.53,10481.0,34.1145,34.1305,34.0984,34.1145,10481.0
2018-06-06 14:50:00,42.54,42.55,42.51,42.52,62345.0,34.1225,34.1305,34.0984,34.1065,62345.0
2018-06-06 14:55:00,42.51,42.54,42.51,42.53,14650.0,34.0984,34.1225,34.0984,34.1145,14650.0
2018-06-06 15:00:00,42.53,42.53,42.49,42.51,55473.0,34.1145,34.1145,34.0824,34.0984,55473.0
2018-06-06 15:05:00,42.51,42.55,42.5,42.53,29281.0,34.0984,34.1305,34.0904,34.1145,29281.0
2018-06-06 15:10:00,42.53,42.55,42.5,42.5,17895.0,34.1145,34.1305,34.0904,34.0904,17895.0
2018-06-06 15:15:00,42.5,42.53,42.49,42.52,26170.0,34.0904,34.1145,34.0824,34.1065,26170.0
2018-06-06 15:20:00,42.52,42.53,42.46,42.48,21856.0,34.1065,34.1145,34.0583,34.0744,21856.0
2018-06-06 15:25:00,42.48,42.51,42.47,42.49,26672.0,34.0744,34.0984,34.0664,34.0824,26672.0
2018-06-06 15:30:00,42.49,42.51,42.48,42.5,15510.0,34.0824,34.0984,34.0744,34.0904,15510.0
2018-06-06 15:35:00,42.51,42.51,42.44,42.44,60372.0,34.0984,34.0984,34.0423,34.0423,60372.0
2018-06-06 15:40:00,42.45,42.45,42.38,42.4,120165.0,34.0503,34.0503,33.9942,34.0102,120165.0
2018-06-06 15:45:00,42.4,42.41,42.33,42.34,143315.0,34.0102,34.0182,33.9541,33.9621,143315.0
2018-06-06 15:50:00,42.34,42.43,42.34,42.41,529598.0,33.9621,34.0343,33.9621,34.0182,529598.0
2018-06-06 15:55:00,42.42,42.42,42.29,42.35,595975.0,34.0263,34.0263,33.922,33.9701,595975.0
2018-06-07 09:30:00,42.46,42.48,42.36,42.45,19746.0,34.0583,34.0744,33.9781,34.0503,19746.0
2018-06-07 09:35:00,42.41,42.57,42.41,42.55,27428.0,34.0182,34.1466,34.0182,34.1305,27428.0
2018-06-07 09:40:00,42.55,42.59,42.51,42.52,14690.0,34.1305,34.1626,34.0984,34.1065,14690.0
2018-06-07 09:45:00,42.52,42.54,42.43,42.46,20309.0,34.1065,34.1225,34.0343,34.0583,20309.0
2018-06-07 09:50:00,42.45,42.54,42.42,42.52,26871.0,34.0503,34.1225,34.0263,34.1065,26871.0
2018-06-07 09:55:00,42.52,42.52,42.42,42.42,17599.0,34.1065,34.1065,34.0263,34.0263,17599.0
2018-06-07 10:00:00,42.42,42.44,42.36,42.36,32150.0,34.0263,34.0423,33.9781,33.9781,32150.0
2018-06-07 10:05:00,42.37,42.38,42.27,42.32,36511.0,33.9861,33.9942,33.9059,33.946,36511.0
2018-06-07 10:10:00,42.33,42.43,42.33,42.43,22330.0,33.9541,34.0343,33.9541,34.0343,22330.0
2018-06-07 10:15:00,42.43,42.44,42.33,42.33,15498.0,34.0343,34.0423,33.9541,33.9541,15498.0
2018-06-07 10:20:00,42.33,42.37,42.31,42.33,31454.0,33.9541,33.9861,33.938,33.9541,31454.0
2018-06-07 10:25:00,42.32,42.35,42.29,42.3,18771.0,33.946,33.9701,33.922,33.93,18771.0
2018-06-07 10:30:00,42.32,42.48,42.31,42.48,33700.0,33.946,34.0744,33.938,34.0744,33700.0
2018-06-07 10:35:00,42.48,42.56,42.44,42.53,36206.0,34.0744,34.1386,34.0423,34.1145,36206.0
2018-06-07 10:40:00,42.52,42.54,42.43,42.48,66307.0,34.1065,34.1225,34.0343,34.0744,66307.0
2018-06-07 10:45:00,42.48,42.59,42.48,42.5,30770.0,34.0744,34.1626,34.0744,34.0904,30770.0
2018-06-07 10:50:00,42.5,42.55,42.5,42.52,24887.0,34.0904,34.1305,34.0904,34.1065,24887.0
2018-06-07 10:55:00,42.52,42.53,42.47,42.47,17494.0,34.1065,34.1145,34.0664,34.0664,17494.0
2018-06-07 11:00:00,42.47,42.49,42.41,42.48,29560.0,34.0664,34.0824,34.0182,34.0744,29560.0
2018-06-07 11:05:00,42.48,42.51,42.45,42.48,18236.0,34.0744,34.0984,34.0503,34.0744,18236.0
2018-06-07 11:10:00,42.48,42.48,42.41,42.41,21726.0,34.0744,34.0744,34.0182,34.0182,21726.0
2018-06-07 11:15:00,42.41,42.48,42.41,42.43,14749.0,34.0182,34.0744,34.0182,34.0343,14749.0
2018-06-07 11:20:00,42.43,42.47,42.42,42.44,17757.0,34.0343,34.0664,34.0263,34.0423,17757.0
2018-06-07 11:25:00,42.44,42.49,42.43,42.45,13059.0,34.0423,34.0824,34.0343,34.0503,13059.0
2018-06-07 11:30:00,42.44,42.48,42.42,42.48,14108.0,34.0423,34.0744,34.0263,34.0744,14108.0
2018-06-07 11:35:00,42.48,42.48,42.43,42.44,18615.0,34.0744,34.0744,34.0343,34.0423,18615.0
2018-06-07 11:40:00,42.43,42.44,42.4,42.42,23962.0,34.0343,34.0423,34.0102,34.0263,23962.0
2018-06-07 11:45:00,42.42,42.46,42.41,42.42,17242.0,34.0263,34.0583,34.0182,34.0263,17242.0
2018-06-07 11:50:00,42.41,42.43,42.38,42.42,16572.0,34.0182,34.0343,33.9942,34.0263,16572.0
2018-06-07 11:55:00,42.43,42.45,42.39,42.44,13766.0,34.0343,34.0503,34.0022,34.0423,13766.0
2018-06-07 12:00:00,42.43,42.5,42.43,42.49,9077.0,34.0343,34.0904,34.0343,34.0824,9077.0
2018-06-07 12:05:00,42.49,42.6,42.49,42.6,13456.0,34.0824,34.1706,34.0824,34.1706,13456.0
2018-06-07 12:10:00,42.6,42.71,42.59,42.71,47856.0,34.1706,34.2589,34.1626,34.2589,47856.0
2018-06-07 12:15:00,42.71,42.79,42.71,42.79,29049.0,34.2589,34.323,34.2589,34.323,29049.0
2018-06-07 12:20:00,42.78,42.79,42.73,42.75,31284.0,34.315,34.323,34.2749,34.291,31284.0
2018-06-07 12:25:00,42.75,42.85,42.74,42.84,69705.0,34.291,34.3712,34.2829,34.3631,69705.0
2018-06-07 12:30:00,42.84,42.88,42.82,42.86,27653.0,34.3631,34.3952,34.3471,34.3792,27653.0
2018-06-07 12:35:00,42.86,42.91,42.85,42.87,34307.0,34.3792,34.4193,34.3712,34.3872,34307.0
2018-06-07 12:40:00,42.87,42.92,42.84,42.91,15636.0,34.3872,34.4273,34.3631,34.4193,15636.0
2018-06-07 12:45:00,42.9,42.96,42.88,42.96,18454.0,34.4113,34.4594,34.3952,34.4594,18454.0
2018-06-07 12:50:00,42.97,43.0,42.92,42.99,23585.0,34.4674,34.4915,34.4273,34.4835,23585.0
2018-06-07 12:55:00,42.99,43.03,42.98,42.99,18323.0,34.4835,34.5156,34.4754,34.4835,18323.0
2018-06-07 13:00:00,42.99,43.04,42.98,43.04,14549.0,34.4835,34.5236,34.4754,34.5236,14549.0
2018-06-07 13:05:00,43.04,43.08,43.04,43.07,14448.0,34.5236,34.5557,34.5236,34.5476,14448.0
2018-06-07 13:10:00,43.07,43.1,43.06,43.08,19336.0,34.5476,34.5717,34.5396,34.5557,19336.0
2018-06-07 13:15:00,43.09,43.09,42.95,42.99,19524.0,34.5637,34.5637,34.4514,34.4835,19524.0
2018-06-07 13:20:00,42.98,42.98,42.83,42.85,20547.0,34.4754,34.4754,34.3551,34.3712,20547.0
2018-06-07 13:25:00,42.85,42.86,42.81,42.83,136663.0,34.3712,34.3792,34.3391,34.3551,136663.0
2018-06-07 13:30:00,42.82,42.99,42.8,42.99,26729.0,34.3471,34.4835,34.3311,34.4835,26729.0
2018-06-07 13:35:00,42.98,42.99,42.85,42.86,29995.0,34.4754,34.4835,34.3712,34.3792,29995.0
2018-06-07 13:40:00,42.86,42.91,42.84,42.86,34472.0,34.3792,34.4193,34.3631,34.3792,34472.0
2018-06-07 13:45:00,42.86,42.9,42.85,42.89,34353.0,34.3792,34.4113,34.3712,34.4033,34353.0
2018-06-07 13:50:00,42.9,42.9,42.8,42.8,24182.0,34.4113,34.4113,34.3311,34.3311,24182.0
2018-06-07 13:55:00,42.81,42.82,42.74,42.75,20908.0,34.3391,34.3471,34.2829,34.291,20908.0
2018-06-07 14:00:00,42.75,42.8,42.74,42.78,15993.0,34.291,34.3311,34.2829,34.315,15993.0
2018-06-07 14:05:00,42.77,42.79,42.73,42.75,17196.0,34.307,34.323,34.2749,34.291,17196.0
2018-06-07 14:10:00,42.75,42.78,42.75,42.76,12355.0,34.291,34.315,34.291,34.299,12355.0
2018-06-07 14:15:00,42.76,42.79,42.72,42.73,26492.0,34.299,34.323,34.2669,34.2749,26492.0
2018-06-07 14:20:00,42.72,42.78,42.71,42.77,14794.0,34.2669,34.315,34.2589,34.307,14794.0
2018-06-07 14:25:00,42.77,42.84,42.77,42.8,40084.0,34.307,34.3631,34.307,34.3311,40084.0
2018-06-07 14:30:00,42.8,42.86,42.8,42.85,26024.0,34.3311,34.3792,34.3311,34.3712,26024.0
2018-06-07 14:35:00,42.84,42.85,42.77,42.78,23285.0,34.3631,34.3712,34.307,34.315,23285.0
2018-06-07 14:40:00,42.78,42.79,42.71,42.72,20333.0,34.315,34.323,34.2589,34.2669,20333.0
2018-06-07 14:45:00,42.72,42.74,42.69,42.69,17088.0,34.2669,34.2829,34.2428,34.2428,17088.0
2018-06-07 14:50:00,42.68,42.7,42.65,42.69,17014.0,34.2348,34.2508,34.2107,34.2428,17014.0
2018-06-07 14:55:00,42.69,42.72,42.68,42.7,11861.0,34.2428,34.2669,34.2348,34.2508,11861.0
2018-06-07 15:00:00,42.7,42.73,42.68,42.69,17867.0,34.2508,34.2749,34.2348,34.2428,17867.0
2018-06-07 15:05:00,42.68,42.68,42.6,42.6,29344.0,34.2348,34.2348,34.1706,34.1706,29344.0
2018-06-07 15:10:00,42.6,42.66,42.58,42.64,25058.0,34.1706,34.2188,34.1546,34.2027,25058.0
2018-06-07 15:15:00,42.65,42.67,42.61,42.65,20732.0,34.2107,34.2268,34.1787,34.2107,20732.0
2018-06-07 15:20:00,42.65,42.74,42.64,42.74,29969.0,34.2107,34.2829,34.2027,34.2829,29969.0
2018-06-07 15:25:00,42.74,42.75,42.7,42.72,20547.0,34.2829,34.291,34.2508,34.2669,20547.0
2018-06-07 15:30:00,42.73,42.75,42.69,42.7,24604.0,34.2749,34.291,34.2428,34.2508,24604.0
2018-06-07 15:35:00,42.7,42.73,42.68,42.69,30809.0,34.2508,34.2749,34.2348,34.2428,30809.0
2018-06-07 15:40:00,42.69,42.7,42.62,42.63,41143.0,34.2428,34.2508,34.1867,34.1947,41143.0
2018-06-07 15:45:00,42.63,42.69,42.62,42.69,33144.0,34.1947,34.2428,34.1867,34.2428,33144.0
2018-06-07 15:50:00,42.69,42.74,42.67,42.72,81175.0,34.2428,34.2829,34.2268,34.2669,81175.0
2018-06-07 15:55:00,42.72,42.73,42.67,42.72,146846.0,34.2669,34.2749,34.2268,34.2669,146846.0
2018-06-08 09:30:00,42.7,42.82,42.53,42.7,35941.0,34.2508,34.3471,34.1145,34.2508,35941.0
2018-06-08 09:35:00,42.7,42.77,42.64,42.77,17904.0,34.2508,34.307,34.2027,34.307,17904.0
2018-06-08 09:40:00,42.8,42.86,42.78,42.8,14067.0,34.3311,34.3792,34.315,34.3311,14067.0
2018-06-08 09:45:00,42.8,42.81,42.68,42.69,46492.0,34.3311,34.3391,34.2348,34.2428,46492.0
2018-06-08 09:50:00,42.7,42.72,42.62,42.68,32345.0,34.2508,34.2669,34.1867,34.2348,32345.0
2018-06-08 09:55:00,42.68,42.82,42.65,42.82,31230.0,34.2348,34.3471,34.2107,34.3471,31230.0
2018-06-08 10:00:00,42.81,42.82,42.7,42.72,17663.0,34.3391,34.3471,34.2508,34.2669,17663.0
2018-06-08 10:05:00,42.73,42.73,42.68,42.68,22029.0,34.2749,34.2749,34.2348,34.2348,22029.0
2018-06-08 10:10:00,42.69,42.7,42.6,42.64,16042.0,34.2428,34.2508,34.1706,34.2027,16042.0
2018-06-08 10:15:00,42.64,42.65,42.59,42.62,14380.0,34.2027,34.2107,34.1626,34.1867,14380.0
2018-06-08 10:20:00,42.62,42.67,42.59,42.6,21104.0,34.1867,34.2268,34.1626,34.1706,21104.0
2018-06-08 10:25:00,42.6,42.66,42.59,42.63,8305.0,34.1706,34.2188,34.1626,34.1947,8305.0
2018-06-08 10:30:00,42.63,42.7,42.62,42.7,14566.0,34.1947,34.2508,34.1867,34.2508,14566.0
2018-06-08 10:35:00,42.69,42.77,42.68,42.76,8625.0,34.2428,34.307,34.2348,34.299,8625.0
2018-06-08 10:40:00,42.76,42.86,42.74,42.86,21524.0,34.299,34.3792,34.2829,34.3792,21524.0
2018-06-08 10:45:00,42.85,42.86,42.79,42.81,22935.0,34.3712,34.3792,34.323,34.3391,22935.0
2018-06-08 10:50:00,42.81,42.86,42.8,42.86,13143.0,34.3391,34.3792,34.3311,34.3792,13143.0
2018-06-08 10:55:00,42.84,42.85,42.8,42.8,10982.0,34.3631,34.3712,34.3311,34.3311,10982.0
2018-06-08 11:00:00,42.8,42.8,42.73,42.73,10792.0,34.3311,34.3311,34.2749,34.2749,10792.0
2018-06-08 11:05:00,42.72,42.72,42.65,42.65,7905.0,34.2669,34.2669,34.2107,34.2107,7905.0
2018-06-08 11:10:00,42.65,42.65,42.58,42.6,15645.0,34.2107,34.2107,34.1546,34.1706,15645.0
2018-06-08 11:15:00,42.59,42.63,42.55,42.56,91962.0,34.1626,34.1947,34.1305,34.1386,91962.0
2018-06-08 11:20:00,42.56,42.61,42.56,42.58,57686.0,34.1386,34.1787,34.1386,34.1546,57686.0
2018-06-08 11:25:00,42.58,42.61,42.56,42.59,26644.0,34.1546,34.1787,34.1386,34.1626,26644.0
2018-06-08 11:30:00,42.59,42.6,42.58,42.58,20569.0,34.1626,34.1706,34.1546,34.1546,20569.0
2018-06-08 11:35:00,42.58,42.63,42.56,42.63,7798.0,34.1546,34.1947,34.1386,34.1947,7798.0
2018-06-08 11:40:00,42.62,42.63,42.57,42.58,34136.0,34.1867,34.1947,34.1466,34.1546,34136.0
2018-06-08 11:45:00,42.58,42.6,42.57,42.58,153952.0,34.1546,34.1706,34.1466,34.1546,153952.0
2018-06-08 11:50:00,42.57,42.58,42.49,42.51,28686.0,34.1466,34.1546,34.0824,34.0984,28686.0
2018-06-08 11:55:00,42.51,42.56,42.48,42.55,71440.0,34.0984,34.1386,34.0744,34.1305,71440.0
2018-06-08 12:00:00,42.55,42.6,42.54,42.56,27875.0,34.1305,34.1706,34.1225,34.1386,27875.0
2018-06-08 12:05:00,42.55,42.57,42.51,42.52,53910.0,34.1305,34.1466,34.0984,34.1065,53910.0
2018-06-08 12:10:00,42.51,42.54,42.49,42.54,21224.0,34.0984,34.1225,34.0824,34.1225,21224.0
2018-06-08 12:15:00,42.53,42.58,42.52,42.58,121215.0,34.1145,34.1546,34.1065,34.1546,121215.0
2018-06-08 12:20:00,42.58,42.66,42.58,42.64,23586.0,34.1546,34.2188,34.1546,34.2027,23586.0
2018-06-08 12:25:00,42.64,42.68,42.63,42.68,11405.0,34.2027,34.2348,34.1947,34.2348,11405.0
2018-06-08 12:30:00,42.67,42.7,42.66,42.68,11197.0,34.2268,34.2508,34.2188,34.2348,11197.0
2018-06-08 12:35:00,42.68,42.71,42.68,42.69,7737.0,34.2348,34.2589,34.2348,34.2428,7737.0
2018-06-08 12:40:00,42.7,42.72,42.69,42.71,7192.0,34.2508,34.2669,34.2428,34.2589,7192.0
2018-06-08 12:45:00,42.72,42.76,42.71,42.73,10363.0,34.2669,34.299,34.2589,34.2749,10363.0
2018-06-08 12:50:00,42.73,42.76,42.73,42.76,5657.0,34.2749,34.299,34.2749,34.299,5657.0
2018-06-08 12:55:00,42.76,42.76,42.7,42.71,8669.0,34.299,34.299,34.2508,34.2589,8669.0
2018-06-08 13:00:00,42.7,42.72,42.68,42.71,6189.0,34.2508,34.2669,34.2348,34.2589,6189.0
2018-06-08 13:05:00,42.71,42.72,42.68,42.69,5981.0,34.2589,34.2669,34.2348,34.2428,5981.0
2018-06-08 13:10:00,42.7,42.7,42.65,42.65,7920.0,34.2508,34.2508,34.2107,34.2107,7920.0
2018-06-08 13:15:00,42.66,42.67,42.61,42.61,4700.0,34.2188,34.2268,34.1787,34.1787,4700.0
2018-06-08 13:20:00,42.61,42.63,42.6,42.62,5550.0,34.1787,34.1947,34.1706,34.1867,5550.0
2018-06-08 13:25:00,42.62,42.63,42.61,42.63,5760.0,34.1867,34.1947,34.1787,34.1947,5760.0
2018-06-08 13:30:00,42.63,42.65,42.62,42.62,8586.0,34.1947,34.2107,34.1867,34.1867,8586.0
2018-06-08 13:35:00,42.62,42.63,42.6,42.63,8341.0,34.1867,34.1947,34.1706,34.1947,8341.0
2018-06-08 13:40:00,42.63,42.63,42.58,42.58,6038.0,34.1947,34.1947,34.1546,34.1546,6038.0
2018-06-08 13:45:00,42.59,42.65,42.58,42.64,6848.0,34.1626,34.2107,34.1546,34.2027,6848.0
2018-06-08 13:50:00,42.64,42.67,42.6,42.63,24202.0,34.2027,34.2268,34.1706,34.1947,24202.0
2018-06-08 13:55:00,42.63,42.63,42.58,42.61,24361.0,34.1947,34.1947,34.1546,34.1787,24361.0
2018-06-08 14:00:00,42.61,42.61,42.57,42.59,7791.0,34.1787,34.1787,34.1466,34.1626,7791.0
2018-06-08 14:05:00,42.59,42.6,42.55,42.56,11816.0,34.1626,34.1706,34.1305,34.1386,11816.0
2018-06-08 14:10:00,42.56,42.57,42.53,42.56,19446.0,34.1386,34.1466,34.1145,34.1386,19446.0
2018-06-08 14:15:00,42.55,42.56,42.53,42.54,8922.0,34.1305,34.1386,34.1145,34.1225,8922.0
2018-06-08 14:20:00,42.55,42.57,42.54,42.54,8036.0,34.1305,34.1466,34.1225,34.1225,8036.0
2018-06-08 14:25:00,42.55,42.56,42.53,42.54,9505.0,34.1305,34.1386,34.1145,34.1225,9505.0
2018-06-08 14:30:00,42.54,42.54,42.51,42.52,6423.0,34.1225,34.1225,34.0984,34.1065,6423.0
2018-06-08 14:35:00,42.52,42.52,42.49,42.49,12349.0,34.1065,34.1065,34.0824,34.0824,12349.0
2018-06-08 14:40:00,42.49,42.53,42.49,42.51,8041.0,34.0824,34.1145,34.0824,34.0984,8041.0
2018-06-08 14:45:00,42.51,42.56,42.51,42.55,71355.0,34.0984,34.1386,34.0984,34.1305,71355.0
2018-06-08 14:50:00,42.55,42.59,42.54,42.59,19647.0,34.1305,34.1626,34.1225,34.1626,19647.0
2018-06-08 14:55:00,42.59,42.59,42.54,42.55,14690.0,34.1626,34.1626,34.1225,34.1305,14690.0
2018-06-08 15:00:00,42.54,42.56,42.52,42.53,11876.0,34.1225,34.1386,34.1065,34.1145,11876.0
2018-06-08 15:05:00,42.53,42.54,42.5,42.52,11923.0,34.1145,34.1225,34.0904,34.1065,11923.0
2018-06-08 15:10:00,42.52,42.55,42.52,42.54,10711.0,34.1065,34.1305,34.1065,34.1225,10711.0
2018-06-08 15:15:00,42.54,42.55,42.53,42.55,11322.0,34.1225,34.1305,34.1145,34.1305,11322.0
2018-06-08 15:20:00,42.55,42.61,42.55,42.61,21735.0,34.1305,34.1787,34.1305,34.1787,21735.0
2018-06-08 15:25:00,42.61,42.62,42.57,42.62,13806.0,34.1787,34.1867,34.1466,34.1867,13806.0
2018-06-08 15:30:00,42.61,42.62,42.6,42.61,11351.0,34.1787,34.1867,34.1706,34.1787,11351.0
2018-06-08 15:35:00,42.6,42.65,42.59,42.64,21506.0,34.1706,34.2107,34.1626,34.2027,21506.0
2018-06-08 15:40:00,42.64,42.67,42.61,42.66,23293.0,34.2027,34.2268,34.1787,34.2188,23293.0
2018-06-08 15:45:00,42.67,42.68,42.58,42.58,21762.0,34.2268,34.2348,34.1546,34.1546,21762.0
2018-06-08 15:50:00,42.59,42.65,42.58,42.63,108094.0,34.1626,34.2107,34.1546,34.1947,108094.0
2018-06-08 15:55:00,42.62,42.7,42.62,42.69,152191.0,34.1867,34.2508,34.1867,34.2428,152191.0
2018-06-11 09:30:00,42.8,42.83,42.61,42.67,79483.0,34.3311,34.3551,34.1787,34.2268,79483.0
2018-06-11 09:35:00,42.67,42.71,42.44,42.45,56729.0,34.2268,34.2589,34.0423,34.0503,56729.0
2018-06-11 09:40:00,42.45,42.46,42.31,42.41,32221.0,34.0503,34.0583,33.938,34.0182,32221.0
2018-06-11 09:45:00,42.4,42.46,42.39,42.39,65597.0,34.0102,34.0583,34.0022,34.0022,65597.0
2018-06-11 09:50:00,42.39,42.42,42.22,42.22,121260.0,34.0022,34.0263,33.8658,33.8658,121260.0
2018-06-11 09:55:00,42.22,42.41,42.18,42.38,35378.0,33.8658,34.0182,33.8337,33.9942,35378.0
2018-06-11 10:00:00,42.38,42.41,42.32,42.37,29414.0,33.9942,34.0182,33.946,33.9861,29414.0
2018-06-11 10:05:00,42.36,42.37,42.31,42.34,21578.0,33.9781,33.9861,33.938,33.9621,21578.0
2018-06-11 10:10:00,42.34,42.35,42.27,42.27,22275.0,33.9621,33.9701,33.9059,33.9059,22275.0
2018-06-11 10:15:00,42.28,42.34,42.25,42.33,26904.0,33.914,33.9621,33.8899,33.9541,26904.0
2018-06-11 10:20:00,42.33,42.34,42.28,42.29,31457.0,33.9541,33.9621,33.914,33.922,31457.0
2018-06-11 10:25:00,42.28,42.3,42.21,42.28,53625.0,33.914,33.93,33.8578,33.914,53625.0
2018-06-11 10:30:00,42.28,42.33,42.27,42.33,18100.0,33.914,33.9541,33.9059,33.9541,18100.0
2018-06-11 10:35:00,42.34,42.44,42.34,42.43,46669.0,33.9621,34.0423,33.9621,34.0343,46669.0
2018-06-11 10:40:00,42.43,42.49,42.43,42.48,46122.0,34.0343,34.0824,34.0343,34.0744,46122.0
2018-06-11 10:45:00,42.49,42.49,42.42,42.44,35172.0,34.0824,34.0824,34.0263,34.0423,35172.0
2018-06-11 10:50:00,42.45,42.45,42.35,42.36,25374.0,34.0503,34.0503,33.9701,33.9781,25374.0
2018-06-11 10:55:00,42.37,42.37,42.31,42.34,22900.0,33.9861,33.9861,33.938,33.9621,22900.0
2018-06-11 11:00:00,42.34,42.4,42.33,42.36,38776.0,33.9621,34.0102,33.9541,33.9781,38776.0
2018-06-11 11:05:00,42.37,42.37,42.29,42.3,29435.0,33.9861,33.9861,33.922,33.93,29435.0
2018-06-11 11:10:00,42.3,42.3,42.24,42.27,23886.0,33.93,33.93,33.8819,33.9059,23886.0
2018-06-11 11:15:00,42.26,42.3,42.24,42.29,38209.0,33.8979,33.93,33.8819,33.922,38209.0
2018-06-11 11:20:00,42.29,42.34,42.28,42.29,20196.0,33.922,33.9621,33.914,33.922,20196.0
2018-06-11 11:25:00,42.29,42.3,42.23,42.25,49168.0,33.922,33.93,33.8738,33.8899,49168.0
2018-06-11 11:30:00,42.26,42.31,42.25,42.3,19302.0,33.8979,33.938,33.8899,33.93,19302.0
2018-06-11 11:35:00,42.3,42.38,42.27,42.27,38935.0,33.93,33.9942,33.9059,33.9059,38935.0
2018-06-11 11:40:00,42.27,42.31,42.26,42.27,32168.0,33.9059,33.938,33.8979,33.9059,32168.0
2018-06-11 11:45:00,42.27,42.3,42.25,42.3,29215.0,33.9059,33.93,33.8899,33.93,29215.0
2018-06-11 11:50:00,42.31,42.33,42.3,42.32,24042.0,33.938,33.9541,33.93,33.946,24042.0
2018-06-11 11:55:00,42.32,42.36,42.31,42.36,12092.0,33.946,33.9781,33.938,33.9781,12092.0
2018-06-11 12:00:00,42.36,42.41,42.36,42.39,15612.0,33.9781,34.0182,33.9781,34.0022,15612.0
2018-06-11 12:05:00,42.39,42.42,42.38,42.41,13936.0,34.0022,34.0263,33.9942,34.0182,13936.0
2018-06-11 12:10:00,42.4,42.41,42.31,42.32,10122.0,34.0102,34.0182,33.938,33.946,10122.0
2018-06-11 12:15:00,42.31,42.32,42.25,42.26,16831.0,33.938,33.946,33.8899,33.8979,16831.0
2018-06-11 12:20:00,42.26,42.27,42.24,42.24,10589.0,33.8979,33.9059,33.8819,33.8819,10589.0
2018-06-11 12:25:00,42.24,42.25,42.2,42.22,9693.0,33.8819,33.8899,33.8498,33.8658,9693.0
2018-06-11 12:30:00,42.21,42.25,42.21,42.21,6966.0,33.8578,33.8899,33.8578,33.8578,6966.0
2018-06-11 12:35:00,42.22,42.25,42.22,42.22,17193.0,33.8658,33.8899,33.8658,33.8658,17193.0
2018-06-11 12:40:00,42.22,42.23,42.18,42.19,9811.0,33.8658,33.8738,33.8337,33.8418,9811.0
2018-06-11 12:45:00,42.19,42.2,42.14,42.14,12904.0,33.8418,33.8498,33.8017,33.8017,12904.0
2018-06-11 12:50:00,42.15,42.15,42.09,42.11,17356.0,33.8097,33.8097,33.7616,33.7776,17356.0
2018-06-11 12:55:00,42.12,42.12,42.06,42.07,12998.0,33.7856,33.7856,33.7375,33.7455,12998.0
2018-06-11 13:00:00,42.07,42.08,42.04,42.05,24967.0,33.7455,33.7535,33.7214,33.7295,24967.0
2018-06-11 13:05:00,42.04,42.08,42.03,42.08,10579.0,33.7214,33.7535,33.7134,33.7535,10579.0
2018-06-11 13:10:00,42.08,42.08,42.03,42.07,16492.0,33.7535,33.7535,33.7134,33.7455,16492.0
2018-06-11 13:15:00,42.07,42.12,42.06,42.11,13707.0,33.7455,33.7856,33.7375,33.7776,13707.0
2018-06-11 13:20:00,42.1,42.14,42.1,42.1,8163.0,33.7696,33.8017,33.7696,33.7696,8163.0
2018-06-11 13:25:00,42.11,42.11,42.08,42.09,9608.0,33.7776,33.7776,33.7535,33.7616,9608.0
2018-06-11 13:30:00,42.08,42.09,42.05,42.06,9170.0,33.7535,33.7616,33.7295,33.7375,9170.0
2018-06-11 13:35:00,42.06,42.06,42.02,42.03,7938.0,33.7375,33.7375,33.7054,33.7134,7938.0
2018-06-11 13:40:00,42.02,42.04,41.99,42.03,31163.0,33.7054,33.7214,33.6813,33.7134,31163.0
2018-06-11 13:45:00,42.04,42.08,42.02,42.04,27259.0,33.7214,33.7535,33.7054,33.7214,27259.0
2018-06-11 13:50:00,42.05,42.06,42.01,42.02,22297.0,33.7295,33.7375,33.6974,33.7054,22297.0
2018-06-11 13:55:00,42.02,42.03,42.0,42.02,11275.0,33.7054,33.7134,33.6894,33.7054,11275.0
2018-06-11 14:00:00,42.01,42.07,42.01,42.07,14159.0,33.6974,33.7455,33.6974,33.7455,14159.0
2018-06-11 14:05:00,42.05,42.06,42.03,42.06,26911.0,33.7295,33.7375,33.7134,33.7375,26911.0
2018-06-11 14:10:00,42.06,42.07,42.05,42.05,44798.0,33.7375,33.7455,33.7295,33.7295,44798.0
2018-06-11 14:15:00,42.05,42.08,42.05,42.08,38039.0,33.7295,33.7535,33.7295,33.7535,38039.0
2018-06-11 14:20:00,42.09,42.12,42.07,42.1,27492.0,33.7616,33.7856,33.7455,33.7696,27492.0
2018-06-11 14:25:00,42.11,42.15,42.09,42.1,29306.0,33.7776,33.8097,33.7616,33.7696,29306.0
2018-06-11 14:30:00,42.1,42.12,42.08,42.08,26082.0,33.7696,33.7856,33.7535,33.7535,26082.0
2018-06-11 14:35:00,42.08,42.09,42.05,42.06,24606.0,33.7535,33.7616,33.7295,33.7375,24606.0
2018-06-11 14:40:00,42.06,42.1,42.06,42.09,21038.0,33.7375,33.7696,33.7375,33.7616,21038.0
2018-06-11 14:45:00,42.09,42.12,42.09,42.09,25239.0,33.7616,33.7856,33.7616,33.7616,25239.0
2018-06-11 14:50:00,42.09,42.1,42.08,42.1,16867.0,33.7616,33.7696,33.7535,33.7696,16867.0
2018-06-11 14:55:00,42.1,42.11,42.08,42.11,24554.0,33.7696,33.7776,33.7535,33.7776,24554.0
2018-06-11 15:00:00,42.11,42.16,42.1,42.16,41657.0,33.7776,33.8177,33.7696,33.8177,41657.0
2018-06-11 15:05:00,42.16,42.17,42.13,42.17,34352.0,33.8177,33.8257,33.7936,33.8257,34352.0
2018-06-11 15:10:00,42.17,42.2,42.16,42.2,35778.0,33.8257,33.8498,33.8177,33.8498,35778.0
2018-06-11 15:15:00,42.2,42.26,42.19,42.26,29388.0,33.8498,33.8979,33.8418,33.8979,29388.0
2018-06-11 15:20:00,42.26,42.26,42.24,42.25,30627.0,33.8979,33.8979,33.8819,33.8899,30627.0
2018-06-11 15:25:00,42.25,42.25,42.23,42.25,28926.0,33.8899,33.8899,33.8738,33.8899,28926.0
2018-06-11 15:30:00,42.25,42.28,42.24,42.26,35779.0,33.8899,33.914,33.8819,33.8979,35779.0
2018-06-11 15:35:00,42.26,42.27,42.22,42.25,31131.0,33.8979,33.9059,33.8658,33.8899,31131.0
2018-06-11 15:40:00,42.24,42.25,42.19,42.21,40022.0,33.8819,33.8899,33.8418,33.8578,40022.0
2018-06-11 15:45:00,42.21,42.21,42.17,42.19,39065.0,33.8578,33.8578,33.8257,33.8418,39065.0
2018-06-11 15:50:00,42.18,42.19,42.14,42.16,72404.0,33.8337,33.8418,33.8017,33.8177,72404.0
2018-06-11 15:55:00,42.16,42.17,42.11,42.13,159022.0,33.8177,33.8257,33.7776,33.7936,159022.0
2018-06-12 09:30:00,42.11,42.15,42.07,42.09,40568.0,33.7776,33.8097,33.7455,33.7616,40568.0
2018-06-12 09:35:00,42.1,42.28,42.09,42.26,29776.0,33.7696,33.914,33.7616,33.8979,29776.0
2018-06-12 09:40:00,42.27,42.32,42.21,42.26,40111.0,33.9059,33.946,33.8578,33.8979,40111.0
2018-06-12 09:45:00,42.27,42.37,42.2,42.35,44038.0,33.9059,33.9861,33.8498,33.9701,44038.0
2018-06-12 09:50:00,42.34,42.37,42.31,42.31,27766.0,33.9621,33.9861,33.938,33.938,27766.0
2018-06-12 09:55:00,42.31,42.35,42.28,42.28,28170.0,33.938,33.9701,33.914,33.914,28170.0
2018-06-12 10:00:00,42.27,42.35,42.27,42.31,28657.0,33.9059,33.9701,33.9059,33.938,28657.0
2018-06-12 10:05:00,42.31,42.36,42.26,42.36,31242.0,33.938,33.9781,33.8979,33.9781,31242.0
2018-06-12 10:10:00,42.36,42.45,42.34,42.41,49890.0,33.9781,34.0503,33.9621,34.0182,49890.0
2018-06-12 10:15:00,42.41,42.49,42.41,42.45,29281.0,34.0182,34.0824,34.0182,34.0503,29281.0
2018-06-12 10:20:00,42.45,42.54,42.44,42.52,17729.0,34.0503,34.1225,34.0423,34.1065,17729.0
2018-06-12 10:25:00,42.52,42.56,42.49,42.55,34932.0,34.1065,34.1386,34.0824,34.1305,34932.0
2018-06-12 10:30:00,42.54,42.6,42.5,42.57,44250.0,34.1225,34.1706,34.0904,34.1466,44250.0
2018-06-12 10:35:00,42.58,42.63,42.55,42.59,21036.0,34.1546,34.1947,34.1305,34.1626,21036.0
2018-06-12 10:40:00,42.58,42.59,42.41,42.43,26715.0,34.1546,34.1626,34.0182,34.0343,26715.0
2018-06-12 10:45:00,42.43,42.52,42.42,42.5,39386.0,34.0343,34.1065,34.0263,34.0904,39386.0
2018-06-12 10:50:00,42.5,42.65,42.49,42.55,128164.0,34.0904,34.2107,34.0824,34.1305,128164.0
2018-06-12 10:55:00,42.55,42.59,42.53,42.58,41457.0,34.1305,34.1626,34.1145,34.1546,41457.0
2018-06-12 11:00:00,42.57,42.57,42.5,42.52,15019.0,34.1466,34.1466,34.0904,34.1065,15019.0
2018-06-12 11:05:00,42.52,42.52,42.45,42.49,11049.0,34.1065,34.1065,34.0503,34.0824,11049.0
2018-06-12 11:10:00,42.49,42.53,42.47,42.51,20627.0,34.0824,34.1145,34.0664,34.0984,20627.0
2018-06-12 11:15:00,42.5,42.55,42.49,42.54,35287.0,34.0904,34.1305,34.0824,34.1225,35287.0
2018-06-12 11:20:00,42.54,42.55,42.5,42.52,28478.0,34.1225,34.1305,34.0904,34.1065,28478.0
2018-06-12 11:25:00,42.52,42.52,42.46,42.47,20815.0,34.1065,34.1065,34.0583,34.0664,20815.0
2018-06-12 11:30:00,42.46,42.47,42.42,42.44,18760.0,34.0583,34.0664,34.0263,34.0423,18760.0
2018-06-12 11:35:00,42.44,42.44,42.41,42.44,20723.0,34.0423,34.0423,34.0182,34.0423,20723.0
2018-06-12 11:40:00,42.43,42.43,42.37,42.39,25416.0,34.0343,34.0343,33.9861,34.0022,25416.0
2018-06-12 11:45:00,42.39,42.39,42.36,42.38,38657.0,34.0022,34.0022,33.9781,33.9942,38657.0
2018-06-12 11:50:00,42.38,42.39,42.32,42.36,12772.0,33.9942,34.0022,33.946,33.9781,12772.0
2018-06-12 11:55:00,42.37,42.43,42.37,42.43,22575.0,33.9861,34.0343,33.9861,34.0343,22575.0
2018-06-12 12:00:00,42.43,42.44,42.37,42.39,43375.0,34.0343,34.0423,33.9861,34.0022,43375.0
2018-06-12 12:05:00,42.4,42.43,42.39,42.41,13534.0,34.0102,34.0343,34.0022,34.0182,13534.0
2018-06-12 12:10:00,42.41,42.43,42.39,42.42,8697.0,34.0182,34.0343,34.0022,34.0263,8697.0
2018-06-12 12:15:00,42.42,42.45,42.4,42.43,18563.0,34.0263,34.0503,34.0102,34.0343,18563.0
2018-06-12 12:20:00,42.42,42.46,42.41,42.46,102131.0,34.0263,34.0583,34.0182,34.0583,102131.0
2018-06-12 12:25:00,42.45,42.5,42.44,42.5,52716.0,34.0503,34.0904,34.0423,34.0904,52716.0
2018-06-12 12:30:00,42.5,42.5,42.45,42.48,72694.0,34.0904,34.0904,34.0503,34.0744,72694.0
2018-06-12 12:35:00,42.49,42.52,42.46,42.52,135609.0,34.0824,34.1065,34.0583,34.1065,135609.0
2018-06-12 12:40:00,42.53,42.54,42.5,42.52,20064.0,34.1145,34.1225,34.0904,34.1065,20064.0
2018-06-12 12:45:00,42.54,42.54,42.49,42.52,33966.0,34.1225,34.1225,34.0824,34.1065,33966.0
2018-06-12 12:50:00,42.52,42.52,42.47,42.48,14055.0,34.1065,34.1065,34.0664,34.0744,14055.0
2018-06-12 12:55:00,42.48,42.49,42.45,42.47,10597.0,34.0744,34.0824,34.0503,34.0664,10597.0
2018-06-12 13:00:00,42.47,42.48,42.43,42.43,11285.0,34.0664,34.0744,34.0343,34.0343,11285.0
2018-06-12 13:05:00,42.43,42.46,42.43,42.44,8873.0,34.0343,34.0583,34.0343,34.0423,8873.0
2018-06-12 13:10:00,42.44,42.44,42.36,42.37,15894.0,34.0423,34.0423,33.9781,33.9861,15894.0
2018-06-12 13:15:00,42.37,42.38,42.33,42.34,9256.0,33.9861,33.9942,33.9541,33.9621,9256.0
2018-06-12 13:20:00,42.33,42.41,42.33,42.35,11750.0,33.9541,34.0182,33.9541,33.9701,11750.0
2018-06-12 13:25:00,42.35,42.37,42.33,42.35,8908.0,33.9701,33.9861,33.9541,33.9701,8908.0
2018-06-12 13:30:00,42.34,42.39,42.34,42.39,29664.0,33.9621,34.0022,33.9621,34.0022,29664.0
2018-06-12 13:35:00,42.39,42.45,42.38,42.43,20250.0,34.0022,34.0503,33.9942,34.0343,20250.0
2018-06-12 13:40:00,42.42,42.46,42.4,42.45,21254.0,34.0263,34.0583,34.0102,34.0503,21254.0
2018-06-12 13:45:00,42.46,42.51,42.46,42.5,21668.0,34.0583,34.0984,34.0583,34.0904,21668.0
2018-06-12 13:50:00,42.5,42.53,42.48,42.53,19205.0,34.0904,34.1145,34.0744,34.1145,19205.0
2018-06-12 13:55:00,42.53,42.54,42.5,42.51,22615.0,34.1145,34.1225,34.0904,34.0984,22615.0
2018-06-12 14:00:00,42.52,42.55,42.5,42.5,24956.0,34.1065,34.1305,34.0904,34.0904,24956.0
2018-06-12 14:05:00,42.5,42.52,42.46,42.48,13975.0,34.0904,34.1065,34.0583,34.0744,13975.0
2018-06-12 14:10:00,42.48,42.52,42.48,42.51,18532.0,34.0744,34.1065,34.0744,34.0984,18532.0
2018-06-12 14:15:00,42.5,42.52,42.49,42.51,14188.0,34.0904,34.1065,34.0824,34.0984,14188.0
2018-06-12 14:20:00,42.51,42.55,42.51,42.53,26836.0,34.0984,34.1305,34.0984,34.1145,26836.0
2018-06-12 14:25:00,42.52,42.64,42.51,42.63,45313.0,34.1065,34.2027,34.0984,34.1947,45313.0
2018-06-12 14:30:00,42.63,42.63,42.58,42.59,13645.0,34.1947,34.1947,34.1546,34.1626,13645.0
2018-06-12 14:35:00,42.6,42.61,42.58,42.59,12699.0,34.1706,34.1787,34.1546,34.1626,12699.0
2018-06-12 14:40:00,42.59,42.61,42.58,42.6,15558.0,34.1626,34.1787,34.1546,34.1706,15558.0
2018-06-12 14:45:00,42.6,42.65,42.59,42.62,29822.0,34.1706,34.2107,34.1626,34.1867,29822.0
2018-06-12 14:50:00,42.63,42.65,42.6,42.62,52966.0,34.1947,34.2107,34.1706,34.1867,52966.0
2018-06-12 14:55:00,42.62,42.65,42.6,42.6,30099.0,34.1867,34.2107,34.1706,34.1706,30099.0
2018-06-12 15:00:00,42.6,42.6,42.57,42.6,22487.0,34.1706,34.1706,34.1466,34.1706,22487.0
2018-06-12 15:05:00,42.6,42.61,42.55,42.59,21426.0,34.1706,34.1787,34.1305,34.1626,21426.0
2018-06-12 15:10:00,42.6,42.63,42.59,42.63,13624.0,34.1706,34.1947,34.1626,34.1947,13624.0
2018-06-12 15:15:00,42.63,42.64,42.61,42.63,21395.0,34.1947,34.2027,34.1787,34.1947,21395.0
2018-06-12 15:20:00,42.64,42.67,42.61,42.61,25048.0,34.2027,34.2268,34.1787,34.1787,25048.0
2018-06-12 15:25:00,42.62,42.62,42.57,42.59,32274.0,34.1867,34.1867,34.1466,34.1626,32274.0
2018-06-12 15:30:00,42.59,42.61,42.59,42.59,14553.0,34.1626,34.1787,34.1626,34.1626,14553.0
2018-06-12 15:35:00,42.59,42.59,42.55,42.56,28612.0,34.1626,34.1626,34.1305,34.1386,28612.0
2018-06-12 15:40:00,42.55,42.56,42.53,42.56,20906.0,34.1305,34.1386,34.1145,34.1386,20906.0
2018-06-12 15:45:00,42.55,42.56,42.52,42.55,40672.0,34.1305,34.1386,34.1065,34.1305,40672.0
2018-06-12 15:50:00,42.55,42.56,42.52,42.55,82169.0,34.1305,34.1386,34.1065,34.1305,82169.0
2018-06-12 15:55:00,42.56,42.62,42.56,42.58,166476.0,34.1386,34.1867,34.1386,34.1546,166476.0
2018-06-13 09:30:00,42.55,42.62,42.47,42.57,45897.0,34.1305,34.1867,34.0664,34.1466,45897.0
2018-06-13 09:35:00,42.58,42.62,42.55,42.58,37291.0,34.1546,34.1867,34.1305,34.1546,37291.0
2018-06-13 09:40:00,42.59,42.63,42.55,42.63,18135.0,34.1626,34.1947,34.1305,34.1947,18135.0
2018-06-13 09:45:00,42.64,42.73,42.63,42.66,32735.0,34.2027,34.2749,34.1947,34.2188,32735.0
2018-06-13 09:50:00,42.66,42.73,42.65,42.69,25876.0,34.2188,34.2749,34.2107,34.2428,25876.0
2018-06-13 09:55:00,42.69,42.76,42.67,42.68,26874.0,34.2428,34.299,34.2268,34.2348,26874.0
2018-06-13 10:00:00,42.68,42.75,42.66,42.75,18369.0,34.2348,34.291,34.2188,34.291,18369.0
2018-06-13 10:05:00,42.75,42.79,42.69,42.69,28790.0,34.291,34.323,34.2428,34.2428,28790.0
2018-06-13 10:10:00,42.71,42.73,42.64,42.64,23073.0,34.2589,34.2749,34.2027,34.2027,23073.0
2018-06-13 10:15:00,42.63,42.65,42.61,42.61,16282.0,34.1947,34.2107,34.1787,34.1787,16282.0
2018-06-13 10:20:00,42.61,42.62,42.54,42.55,20003.0,34.1787,34.1867,34.1225,34.1305,20003.0
2018-06-13 10:25:00,42.55,42.56,42.51,42.52,14094.0,34.1305,34.1386,34.0984,34.1065,14094.0
2018-06-13 10:30:00,42.52,42.54,42.45,42.46,31422.0,34.1065,34.1225,34.0503,34.0583,31422.0
2018-06-13 10:35:00,42.47,42.51,42.44,42.51,13041.0,34.0664,34.0984,34.0423,34.0984,13041.0
2018-06-13 10:40:00,42.51,42.54,42.51,42.51,15031.0,34.0984,34.1225,34.0984,34.0984,15031.0
2018-06-13 10:45:00,42.51,42.55,42.51,42.53,17543.0,34.0984,34.1305,34.0984,34.1145,17543.0
2018-06-13 10:50:00,42.52,42.59,42.52,42.58,7475.0,34.1065,34.1626,34.1065,34.1546,7475.0
2018-06-13 10:55:00,42.58,42.66,42.58,42.66,27632.0,34.1546,34.2188,34.1546,34.2188,27632.0
2018-06-13 11:00:00,42.65,42.69,42.62,42.63,23171.0,34.2107,34.2428,34.1867,34.1947,23171.0
2018-06-13 11:05:00,42.64,42.71,42.63,42.7,10518.0,34.2027,34.2589,34.1947,34.2508,10518.0
2018-06-13 11:10:00,42.69,42.71,42.67,42.7,36999.0,34.2428,34.2589,34.2268,34.2508,36999.0
2018-06-13 11:15:00,42.69,42.69,42.63,42.69,29924.0,34.2428,34.2428,34.1947,34.2428,29924.0
2018-06-13 11:20:00,42.69,42.71,42.63,42.64,85661.0,34.2428,34.2589,34.1947,34.2027,85661.0
2018-06-13 11:25:00,42.64,42.64,42.54,42.56,33916.0,34.2027,34.2027,34.1225,34.1386,33916.0
2018-06-13 11:30:00,42.56,42.58,42.5,42.56,81387.0,34.1386,34.1546,34.0904,34.1386,81387.0
2018-06-13 11:35:00,42.57,42.57,42.46,42.5,107980.0,34.1466,34.1466,34.0583,34.0904,107980.0
2018-06-13 11:40:00,42.49,42.5,42.46,42.47,14706.0,34.0824,34.0904,34.0583,34.0664,14706.0
2018-06-13 11:45:00,42.46,42.51,42.46,42.51,12562.0,34.0583,34.0984,34.0583,34.0984,12562.0
2018-06-13 11:50:00,42.5,42.51,42.44,42.47,15480.0,34.0904,34.0984,34.0423,34.0664,15480.0
2018-06-13 11:55:00,42.47,42.47,42.41,42.41,14524.0,34.0664,34.0664,34.0182,34.0182,14524.0
2018-06-13 12:00:00,42.42,42.48,42.42,42.46,10203.0,34.0263,34.0744,34.0263,34.0583,10203.0
2018-06-13 12:05:00,42.46,42.49,42.44,42.47,14373.0,34.0583,34.0824,34.0423,34.0664,14373.0
2018-06-13 12:10:00,42.48,42.53,42.48,42.52,10107.0,34.0744,34.1145,34.0744,34.1065,10107.0
2018-06-13 12:15:00,42.52,42.52,42.48,42.49,6315.0,34.1065,34.1065,34.0744,34.0824,6315.0
2018-06-13 12:20:00,42.49,42.5,42.45,42.45,8080.0,34.0824,34.0904,34.0503,34.0503,8080.0
2018-06-13 12:25:00,42.45,42.46,42.43,42.45,9031.0,34.0503,34.0583,34.0343,34.0503,9031.0
2018-06-13 12:30:00,42.44,42.51,42.42,42.51,16040.0,34.0423,34.0984,34.0263,34.0984,16040.0
2018-06-13 12:35:00,42.5,42.52,42.49,42.49,8759.0,34.0904,34.1065,34.0824,34.0824,8759.0
2018-06-13 12:40:00,42.49,42.51,42.47,42.51,23494.0,34.0824,34.0984,34.0664,34.0984,23494.0
2018-06-13 12:45:00,42.51,42.55,42.49,42.54,17818.0,34.0984,34.1305,34.0824,34.1225,17818.0
2018-06-13 12:50:00,42.53,42.58,42.53,42.58,5950.0,34.1145,34.1546,34.1145,34.1546,5950.0
2018-06-13 12:55:00,42.58,42.58,42.53,42.55,8739.0,34.1546,34.1546,34.1145,34.1305,8739.0
2018-06-13 13:00:00,42.55,42.57,42.54,42.54,8155.0,34.1305,34.1466,34.1225,34.1225,8155.0
2018-06-13 13:05:00,42.54,42.56,42.53,42.55,4906.0,34.1225,34.1386,34.1145,34.1305,4906.0
2018-06-13 13:10:00,42.55,42.6,42.55,42.58,6952.0,34.1305,34.1706,34.1305,34.1546,6952.0
2018-06-13 13:15:00,42.59,42.61,42.59,42.61,11656.0,34.1626,34.1787,34.1626,34.1787,11656.0
2018-06-13 13:20:00,42.61,42.64,42.6,42.64,6100.0,34.1787,34.2027,34.1706,34.2027,6100.0
2018-06-13 13:25:00,42.63,42.64,42.61,42.61,5135.0,34.1947,34.2027,34.1787,34.1787,5135.0
2018-06-13 13:30:00,42.61,42.61,42.58,42.59,9570.0,34.1787,34.1787,34.1546,34.1626,9570.0
2018-06-13 13:35:00,42.6,42.64,42.6,42.63,5119.0,34.1706,34.2027,34.1706,34.1947,5119.0
2018-06-13 13:40:00,42.64,42.64,42.6,42.6,8884.0,34.2027,34.2027,34.1706,34.1706,8884.0
2018-06-13 13:45:00,42.6,42.6,42.56,42.56,4541.0,34.1706,34.1706,34.1386,34.1386,4541.0
2018-06-13 13:50:00,42.56,42.56,42.54,42.56,4298.0,34.1386,34.1386,34.1225,34.1386,4298.0
2018-06-13 13:55:00,42.55,42.59,42.55,42.56,8375.0,34.1305,34.1626,34.1305,34.1386,8375.0
2018-06-13 14:00:00,42.55,42.55,42.31,42.32,39399.0,34.1305,34.1305,33.938,33.946,39399.0
2018-06-13 14:05:00,42.32,42.39,42.28,42.39,15142.0,33.946,34.0022,33.914,34.0022,15142.0
2018-06-13 14:10:00,42.4,42.48,42.4,42.45,17878.0,34.0102,34.0744,34.0102,34.0503,17878.0
2018-06-13 14:15:00,42.45,42.45,42.39,42.44,17143.0,34.0503,34.0503,34.0022,34.0423,17143.0
2018-06-13 14:20:00,42.44,42.5,42.43,42.5,18708.0,34.0423,34.0904,34.0343,34.0904,18708.0
2018-06-13 14:25:00,42.5,42.53,42.47,42.49,47491.0,34.0904,34.1145,34.0664,34.0824,47491.0
2018-06-13 14:30:00,42.5,42.54,42.4,42.44,57383.0,34.0904,34.1225,34.0102,34.0423,57383.0
2018-06-13 14:35:00,42.44,42.47,42.43,42.44,10772.0,34.0423,34.0664,34.0343,34.0423,10772.0
2018-06-13 14:40:00,42.45,42.53,42.45,42.51,13223.0,34.0503,34.1145,34.0503,34.0984,13223.0
2018-06-13 14:45:00,42.51,42.6,42.5,42.57,20525.0,34.0984,34.1706,34.0904,34.1466,20525.0
2018-06-13 14:50:00,42.56,42.56,42.5,42.5,13156.0,34.1386,34.1386,34.0904,34.0904,13156.0
2018-06-13 14:55:00,42.51,42.56,42.5,42.53,17768.0,34.0984,34.1386,34.0904,34.1145,17768.0
2018-06-13 15:00:00,42.53,42.59,42.53,42.59,24057.0,34.1145,34.1626,34.1145,34.1626,24057.0
2018-06-13 15:05:00,42.58,42.61,42.58,42.6,18702.0,34.1546,34.1787,34.1546,34.1706,18702.0
2018-06-13 15:10:00,42.6,42.63,42.6,42.63,24613.0,34.1706,34.1947,34.1706,34.1947,24613.0
2018-06-13 15:15:00,42.62,42.63,42.59,42.61,30004.0,34.1867,34.1947,34.1626,34.1787,30004.0
2018-06-13 15:20:00,42.6,42.63,42.58,42.59,37197.0,34.1706,34.1947,34.1546,34.1626,37197.0
2018-06-13 15:25:00,42.58,42.61,42.57,42.61,31808.0,34.1546,34.1787,34.1466,34.1787,31808.0
2018-06-13 15:30:00,42.6,42.62,42.58,42.59,48695.0,34.1706,34.1867,34.1546,34.1626,48695.0
2018-06-13 15:35:00,42.59,42.68,42.58,42.66,27356.0,34.1626,34.2348,34.1546,34.2188,27356.0
2018-06-13 15:40:00,42.66,42.69,42.63,42.65,56196.0,34.2188,34.2428,34.1947,34.2107,56196.0
2018-06-13 15:45:00,42.65,42.65,42.53,42.53,75488.0,34.2107,34.2107,34.1145,34.1145,75488.0
2018-06-13 15:50:00,42.53,42.58,42.48,42.5,111594.0,34.1145,34.1546,34.0744,34.0904,111594.0
2018-06-13 15:55:00,42.5,42.51,42.44,42.51,150264.0,34.0904,34.0984,34.0423,34.0984,150264.0
2018-06-14 09:30:00,42.27,42.37,42.15,42.34,45838.0,34.2065,34.2874,34.1094,34.2631,45838.0
2018-06-14 09:35:00,42.34,42.54,42.3,42.53,56249.0,34.2631,34.425,34.2308,34.4169,56249.0
2018-06-14 09:40:00,42.54,42.62,42.47,42.57,49706.0,34.425,34.4897,34.3683,34.4492,49706.0
2018-06-14 09:45:00,42.57,42.59,42.46,42.46,58903.0,34.4492,34.4654,34.3602,34.3602,58903.0
2018-06-14 09:50:00,42.48,42.5,42.45,42.47,327994.0,34.3764,34.3926,34.3521,34.3683,327994.0
2018-06-14 09:55:00,42.48,42.57,42.46,42.48,45544.0,34.3764,34.4492,34.3602,34.3764,45544.0
2018-06-14 10:00:00,42.48,42.49,42.37,42.43,56577.0,34.3764,34.3845,34.2874,34.336,56577.0
2018-06-14 10:05:00,42.44,42.46,42.38,42.41,23974.0,34.344,34.3602,34.2955,34.3198,23974.0
2018-06-14 10:10:00,42.42,42.51,42.42,42.51,29525.0,34.3279,34.4007,34.3279,34.4007,29525.0
2018-06-14 10:15:00,42.52,42.58,42.45,42.56,38562.0,34.4088,34.4573,34.3521,34.4412,38562.0
2018-06-14 10:20:00,42.56,42.61,42.54,42.57,27428.0,34.4412,34.4816,34.425,34.4492,27428.0
2018-06-14 10:25:00,42.56,42.58,42.49,42.51,32290.0,34.4412,34.4573,34.3845,34.4007,32290.0
2018-06-14 10:30:00,42.52,42.56,42.52,42.56,35199.0,34.4088,34.4412,34.4088,34.4412,35199.0
2018-06-14 10:35:00,42.56,42.59,42.52,42.54,53298.0,34.4412,34.4654,34.4088,34.425,53298.0
2018-06-14 10:40:00,42.55,42.58,42.51,42.52,23832.0,34.4331,34.4573,34.4007,34.4088,23832.0
2018-06-14 10:45:00,42.52,42.57,42.45,42.57,36867.0,34.4088,34.4492,34.3521,34.4492,36867.0
2018-06-14 10:50:00,42.58,42.6,42.49,42.5,32802.0,34.4573,34.4735,34.3845,34.3926,32802.0
2018-06-14 10:55:00,42.5,42.66,42.5,42.64,19790.0,34.3926,34.5221,34.3926,34.5059,19790.0
2018-06-14 11:00:00,42.64,42.72,42.64,42.66,34029.0,34.5059,34.5706,34.5059,34.5221,34029.0
2018-06-14 11:05:00,42.66,42.7,42.62,42.67,28542.0,34.5221,34.5544,34.4897,34.5302,28542.0
2018-06-14 11:10:00,42.67,42.68,42.61,42.68,18892.0,34.5302,34.5383,34.4816,34.5383,18892.0
2018-06-14 11:15:00,42.67,42.73,42.65,42.7,26906.0,34.5302,34.5787,34.514,34.5544,26906.0
2018-06-14 11:20:00,42.71,42.77,42.69,42.7,29354.0,34.5625,34.6111,34.5464,34.5544,29354.0
2018-06-14 11:25:00,42.7,42.78,42.67,42.76,40935.0,34.5544,34.6192,34.5302,34.603,40935.0
2018-06-14 11:30:00,42.76,42.81,42.72,42.8,41736.0,34.603,34.6435,34.5706,34.6354,41736.0
2018-06-14 11:35:00,42.8,42.83,42.71,42.72,44058.0,34.6354,34.6596,34.5625,34.5706,44058.0
2018-06-14 11:40:00,42.72,42.73,42.67,42.7,29319.0,34.5706,34.5787,34.5302,34.5544,29319.0
2018-06-14 11:45:00,42.7,42.74,42.68,42.74,27230.0,34.5544,34.5868,34.5383,34.5868,27230.0
2018-06-14 11:50:00,42.74,42.8,42.73,42.8,28824.0,34.5868,34.6354,34.5787,34.6354,28824.0
2018-06-14 11:55:00,42.8,42.83,42.78,42.8,23982.0,34.6354,34.6596,34.6192,34.6354,23982.0
2018-06-14 12:00:00,42.8,42.83,42.78,42.8,21714.0,34.6354,34.6596,34.6192,34.6354,21714.0
2018-06-14 12:05:00,42.8,42.86,42.8,42.86,18429.0,34.6354,34.6839,34.6354,34.6839,18429.0
2018-06-14 12:10:00,42.86,42.92,42.84,42.91,28285.0,34.6839,34.7325,34.6677,34.7244,28285.0
2018-06-14 12:15:00,42.91,42.93,42.87,42.89,34085.0,34.7244,34.7406,34.692,34.7082,34085.0
2018-06-14 12:20:00,42.9,42.95,42.89,42.95,23396.0,34.7163,34.7568,34.7082,34.7568,23396.0
2018-06-14 12:25:00,42.95,42.97,42.88,42.9,35656.0,34.7568,34.7729,34.7001,34.7163,35656.0
2018-06-14 12:30:00,42.9,42.94,42.83,42.84,32897.0,34.7163,34.7487,34.6596,34.6677,32897.0
2018-06-14 12:35:00,42.84,42.9,42.81,42.88,20277.0,34.6677,34.7163,34.6435,34.7001,20277.0
2018-06-14 12:40:00,42.89,42.95,42.88,42.95,21105.0,34.7082,34.7568,34.7001,34.7568,21105.0
2018-06-14 12:45:00,42.94,42.94,42.89,42.92,51797.0,34.7487,34.7487,34.7082,34.7325,51797.0
2018-06-14 12:50:00,42.92,42.93,42.85,42.86,53574.0,34.7325,34.7406,34.6758,34.6839,53574.0
2018-06-14 12:55:00,42.87,42.9,42.85,42.89,12632.0,34.692,34.7163,34.6758,34.7082,12632.0
2018-06-14 13:00:00,42.88,42.89,42.83,42.86,13717.0,34.7001,34.7082,34.6596,34.6839,13717.0
2018-06-14 13:05:00,42.86,42.87,42.85,42.86,7980.0,34.6839,34.692,34.6758,34.6839,7980.0
2018-06-14 13:10:00,42.87,42.89,42.84,42.84,14961.0,34.692,34.7082,34.6677,34.6677,14961.0
2018-06-14 13:15:00,42.85,42.86,42.79,42.8,17125.0,34.6758,34.6839,34.6273,34.6354,17125.0
2018-06-14 13:20:00,42.8,42.87,42.79,42.85,20627.0,34.6354,34.692,34.6273,34.6758,20627.0
2018-06-14 13:25:00,42.85,42.85,42.81,42.84,13407.0,34.6758,34.6758,34.6435,34.6677,13407.0
2018-06-14 13:30:00,42.83,42.83,42.75,42.77,15648.0,34.6596,34.6596,34.5949,34.6111,15648.0
2018-06-14 13:35:00,42.77,42.79,42.74,42.78,11921.0,34.6111,34.6273,34.5868,34.6192,11921.0
2018-06-14 13:40:00,42.79,42.79,42.75,42.78,9743.0,34.6273,34.6273,34.5949,34.6192,9743.0
2018-06-14 13:45:00,42.78,42.8,42.73,42.73,13562.0,34.6192,34.6354,34.5787,34.5787,13562.0
2018-06-14 13:50:00,42.73,42.78,42.72,42.77,12690.0,34.5787,34.6192,34.5706,34.6111,12690.0
2018-06-14 13:55:00,42.77,42.8,42.75,42.75,10641.0,34.6111,34.6354,34.5949,34.5949,10641.0
2018-06-14 14:00:00,42.76,42.77,42.73,42.77,30310.0,34.603,34.6111,34.5787,34.6111,30310.0
2018-06-14 14:05:00,42.77,42.79,42.75,42.77,18942.0,34.6111,34.6273,34.5949,34.6111,18942.0
2018-06-14 14:10:00,42.78,42.81,42.77,42.8,11410.0,34.6192,34.6435,34.6111,34.6354,11410.0
2018-06-14 14:15:00,42.79,42.8,42.73,42.75,23213.0,34.6273,34.6354,34.5787,34.5949,23213.0
2018-06-14 14:20:00,42.75,42.76,42.7,42.72,25360.0,34.5949,34.603,34.5544,34.5706,25360.0
2018-06-14 14:25:00,42.73,42.74,42.69,42.72,20161.0,34.5787,34.5868,34.5464,34.5706,20161.0
2018-06-14 14:30:00,42.72,42.74,42.71,42.73,17934.0,34.5706,34.5868,34.5625,34.5787,17934.0
2018-06-14 14:35:00,42.73,42.75,42.71,42.72,19357.0,34.5787,34.5949,34.5625,34.5706,19357.0
2018-06-14 14:40:00,42.72,42.79,42.71,42.79,9464.0,34.5706,34.6273,34.5625,34.6273,9464.0
2018-06-14 14:45:00,42.79,42.8,42.76,42.8,25385.0,34.6273,34.6354,34.603,34.6354,25385.0
2018-06-14 14:50:00,42.79,42.84,42.79,42.82,24424.0,34.6273,34.6677,34.6273,34.6516,24424.0
2018-06-14 14:55:00,42.82,42.84,42.8,42.84,27535.0,34.6516,34.6677,34.6354,34.6677,27535.0
2018-06-14 15:00:00,42.84,42.86,42.82,42.83,26021.0,34.6677,34.6839,34.6516,34.6596,26021.0
2018-06-14 15:05:00,42.82,42.83,42.78,42.79,100476.0,34.6516,34.6596,34.6192,34.6273,100476.0
2018-06-14 15:10:00,42.79,42.8,42.77,42.8,16774.0,34.6273,34.6354,34.6111,34.6354,16774.0
2018-06-14 15:15:00,42.8,42.81,42.74,42.75,23091.0,34.6354,34.6435,34.5868,34.5949,23091.0
2018-06-14 15:20:00,42.75,42.76,42.73,42.76,40461.0,34.5949,34.603,34.5787,34.603,40461.0
2018-06-14 15:25:00,42.76,42.78,42.74,42.77,27641.0,34.603,34.6192,34.5868,34.6111,27641.0
2018-06-14 15:30:00,42.77,42.82,42.76,42.8,52737.0,34.6111,34.6516,34.603,34.6354,52737.0
2018-06-14 15:35:00,42.79,42.79,42.75,42.76,37486.0,34.6273,34.6273,34.5949,34.603,37486.0
2018-06-14 15:40:00,42.76,42.8,42.75,42.8,67513.0,34.603,34.6354,34.5949,34.6354,67513.0
2018-06-14 15:45:00,42.79,42.83,42.78,42.83,65927.0,34.6273,34.6596,34.6192,34.6596,65927.0
2018-06-14 15:50:00,42.82,42.87,42.82,42.87,143971.0,34.6516,34.692,34.6516,34.692,143971.0
2018-06-14 15:55:00,42.87,42.9,42.85,42.86,282022.0,34.692,34.7163,34.6758,34.6839,282022.0
2018-06-15 09:30:00,42.63,43.01,42.63,42.82,879804.0,34.4978,34.8053,34.4978,34.6516,879804.0
2018-06-15 09:35:00,42.79,42.94,42.75,42.77,52717.0,34.6273,34.7487,34.5949,34.6111,52717.0
2018-06-15 09:40:00,42.76,42.9,42.73,42.88,31561.0,34.603,34.7163,34.5787,34.7001,31561.0
2018-06-15 09:45:00,42.88,42.88,42.58,42.64,91245.0,34.7001,34.7001,34.4573,34.5059,91245.0
2018-06-15 09:50:00,42.64,42.83,42.63,42.83,42504.0,34.5059,34.6596,34.4978,34.6596,42504.0
2018-06-15 09:55:00,42.82,42.97,42.81,42.97,53604.0,34.6516,34.7729,34.6435,34.7729,53604.0
2018-06-15 10:00:00,42.97,43.05,42.94,43.03,40888.0,34.7729,34.8377,34.7487,34.8215,40888.0
2018-06-15 10:05:00,43.03,43.19,43.02,43.14,60192.0,34.8215,34.951,34.8134,34.9105,60192.0
2018-06-15 10:10:00,43.14,43.14,43.01,43.1,91309.0,34.9105,34.9105,34.8053,34.8781,91309.0
2018-06-15 10:15:00,43.1,43.16,43.06,43.15,35418.0,34.8781,34.9267,34.8458,34.9186,35418.0
2018-06-15 10:20:00,43.15,43.17,43.07,43.15,46963.0,34.9186,34.9348,34.8539,34.9186,46963.0
2018-06-15 10:25:00,43.15,43.21,43.13,43.19,28195.0,34.9186,34.9672,34.9024,34.951,28195.0
2018-06-15 10:30:00,43.19,43.33,43.19,43.31,38310.0,34.951,35.0643,34.951,35.0481,38310.0
2018-06-15 10:35:00,43.31,43.33,43.23,43.24,30829.0,35.0481,35.0643,34.9833,34.9914,30829.0
2018-06-15 10:40:00,43.24,43.26,43.17,43.17,37448.0,34.9914,35.0076,34.9348,34.9348,37448.0
2018-06-15 10:45:00,43.16,43.16,43.1,43.14,148254.0,34.9267,34.9267,34.8781,34.9105,148254.0
2018-06-15 10:50:00,43.15,43.2,43.12,43.17,36479.0,34.9186,34.9591,34.8943,34.9348,36479.0
2018-06-15 10:55:00,43.17,43.19,43.1,43.14,22018.0,34.9348,34.951,34.8781,34.9105,22018.0
2018-06-15 11:00:00,43.14,43.18,43.1,43.18,37280.0,34.9105,34.9429,34.8781,34.9429,37280.0
2018-06-15 11:05:00,43.19,43.3,43.18,43.3,23800.0,34.951,35.04,34.9429,35.04,23800.0
2018-06-15 11:10:00,43.3,43.32,43.26,43.29,49174.0,35.04,35.0562,35.0076,35.0319,49174.0
2018-06-15 11:15:00,43.3,43.3,43.24,43.26,51672.0,35.04,35.04,34.9914,35.0076,51672.0
2018-06-15 11:20:00,43.27,43.28,43.23,43.23,21081.0,35.0157,35.0238,34.9833,34.9833,21081.0
2018-06-15 11:25:00,43.24,43.27,43.22,43.27,52122.0,34.9914,35.0157,34.9753,35.0157,52122.0
2018-06-15 11:30:00,43.27,43.29,43.23,43.23,65740.0,35.0157,35.0319,34.9833,34.9833,65740.0
2018-06-15 11:35:00,43.23,43.3,43.2,43.27,25680.0,34.9833,35.04,34.9591,35.0157,25680.0
2018-06-15 11:40:00,43.26,43.26,43.2,43.25,20519.0,35.0076,35.0076,34.9591,34.9995,20519.0
2018-06-15 11:45:00,43.25,43.28,43.23,43.24,93800.0,34.9995,35.0238,34.9833,34.9914,93800.0
2018-06-15 11:50:00,43.24,43.24,43.19,43.22,17072.0,34.9914,34.9914,34.951,34.9753,17072.0
2018-06-15 11:55:00,43.22,43.27,43.21,43.25,13088.0,34.9753,35.0157,34.9672,34.9995,13088.0
2018-06-15 12:00:00,43.25,43.26,43.21,43.22,10351.0,34.9995,35.0076,34.9672,34.9753,10351.0
2018-06-15 12:05:00,43.22,43.22,43.16,43.16,11102.0,34.9753,34.9753,34.9267,34.9267,11102.0
2018-06-15 12:10:00,43.16,43.18,43.15,43.17,14356.0,34.9267,34.9429,34.9186,34.9348,14356.0
2018-06-15 12:15:00,43.17,43.19,43.16,43.19,16879.0,34.9348,34.951,34.9267,34.951,16879.0
2018-06-15 12:20:00,43.19,43.2,43.18,43.19,21753.0,34.951,34.9591,34.9429,34.951,21753.0
2018-06-15 12:25:00,43.19,43.2,43.17,43.19,22712.0,34.951,34.9591,34.9348,34.951,22712.0
2018-06-15 12:30:00,43.18,43.18,43.14,43.18,21550.0,34.9429,34.9429,34.9105,34.9429,21550.0
2018-06-15 12:35:00,43.17,43.18,43.12,43.15,27969.0,34.9348,34.9429,34.8943,34.9186,27969.0
2018-06-15 12:40:00,43.15,43.15,43.11,43.11,10620.0,34.9186,34.9186,34.8862,34.8862,10620.0
2018-06-15 12:45:00,43.11,43.16,43.1,43.16,11038.0,34.8862,34.9267,34.8781,34.9267,11038.0
2018-06-15 12:50:00,43.17,43.18,43.13,43.14,9954.0,34.9348,34.9429,34.9024,34.9105,9954.0
2018-06-15 12:55:00,43.14,43.16,43.13,43.16,10509.0,34.9105,34.9267,34.9024,34.9267,10509.0
2018-06-15 13:00:00,43.15,43.17,43.12,43.13,16246.0,34.9186,34.9348,34.8943,34.9024,16246.0
2018-06-15 13:05:00,43.14,43.15,43.09,43.09,19217.0,34.9105,34.9186,34.8701,34.8701,19217.0
2018-06-15 13:10:00,43.09,43.11,43.05,43.11,15338.0,34.8701,34.8862,34.8377,34.8862,15338.0
2018-06-15 13:15:00,43.11,43.13,43.08,43.09,9028.0,34.8862,34.9024,34.862,34.8701,9028.0
2018-06-15 13:20:00,43.09,43.09,43.05,43.05,6683.0,34.8701,34.8701,34.8377,34.8377,6683.0
2018-06-15 13:25:00,43.06,43.07,43.05,43.07,27208.0,34.8458,34.8539,34.8377,34.8539,27208.0
2018-06-15 13:30:00,43.07,43.07,43.04,43.06,11124.0,34.8539,34.8539,34.8296,34.8458,11124.0
2018-06-15 13:35:00,43.07,43.13,43.06,43.12,15011.0,34.8539,34.9024,34.8458,34.8943,15011.0
2018-06-15 13:40:00,43.12,43.16,43.11,43.16,13275.0,34.8943,34.9267,34.8862,34.9267,13275.0
2018-06-15 13:45:00,43.17,43.19,43.16,43.18,16655.0,34.9348,34.951,34.9267,34.9429,16655.0
2018-06-15 13:50:00,43.18,43.21,43.16,43.16,18206.0,34.9429,34.9672,34.9267,34.9267,18206.0
2018-06-15 13:55:00,43.16,43.18,43.14,43.17,20305.0,34.9267,34.9429,34.9105,34.9348,20305.0
2018-06-15 14:00:00,43.16,43.17,43.12,43.14,38918.0,34.9267,34.9348,34.8943,34.9105,38918.0
2018-06-15 14:05:00,43.14,43.16,43.13,43.15,15232.0,34.9105,34.9267,34.9024,34.9186,15232.0
2018-06-15 14:10:00,43.14,43.15,43.13,43.14,11175.0,34.9105,34.9186,34.9024,34.9105,11175.0
2018-06-15 14:15:00,43.14,43.15,43.11,43.15,20060.0,34.9105,34.9186,34.8862,34.9186,20060.0
2018-06-15 14:20:00,43.15,43.25,43.14,43.22,40156.0,34.9186,34.9995,34.9105,34.9753,40156.0
2018-06-15 14:25:00,43.23,43.26,43.21,43.25,25926.0,34.9833,35.0076,34.9672,34.9995,25926.0
2018-06-15 14:30:00,43.24,43.28,43.23,43.27,25446.0,34.9914,35.0238,34.9833,35.0157,25446.0
2018-06-15 14:35:00,43.26,43.28,43.24,43.24,121606.0,35.0076,35.0238,34.9914,34.9914,121606.0
2018-06-15 14:40:00,43.25,43.25,43.23,43.23,54115.0,34.9995,34.9995,34.9833,34.9833,54115.0
2018-06-15 14:45:00,43.24,43.27,43.22,43.23,20376.0,34.9914,35.0157,34.9753,34.9833,20376.0
2018-06-15 14:50:00,43.23,43.24,43.2,43.23,42147.0,34.9833,34.9914,34.9591,34.9833,42147.0
2018-06-15 14:55:00,43.24,43.28,43.22,43.24,63768.0,34.9914,35.0238,34.9753,34.9914,63768.0
2018-06-15 15:00:00,43.24,43.26,43.23,43.25,35047.0,34.9914,35.0076,34.9833,34.9995,35047.0
2018-06-15 15:05:00,43.24,43.28,43.24,43.24,31979.0,34.9914,35.0238,34.9914,34.9914,31979.0
2018-06-15 15:10:00,43.25,43.25,43.2,43.21,74141.0,34.9995,34.9995,34.9591,34.9672,74141.0
2018-06-15 15:15:00,43.21,43.21,43.14,43.18,51770.0,34.9672,34.9672,34.9105,34.9429,51770.0
2018-06-15 15:20:00,43.18,43.23,43.17,43.21,50049.0,34.9429,34.9833,34.9348,34.9672,50049.0
2018-06-15 15:25:00,43.21,43.23,43.2,43.23,29037.0,34.9672,34.9833,34.9591,34.9833,29037.0
2018-06-15 15:30:00,43.23,43.26,43.22,43.24,35990.0,34.9833,35.0076,34.9753,34.9914,35990.0
2018-06-15 15:35:00,43.23,43.29,43.22,43.29,23902.0,34.9833,35.0319,34.9753,35.0319,23902.0
2018-06-15 15:40:00,43.29,43.37,43.28,43.35,64275.0,35.0319,35.0966,35.0238,35.0805,64275.0
2018-06-15 15:45:00,43.35,43.42,43.34,43.42,84203.0,35.0805,35.1371,35.0724,35.1371,84203.0
2018-06-15 15:50:00,43.42,43.43,43.32,43.32,233075.0,35.1371,35.1452,35.0562,35.0562,233075.0
2018-06-15 15:55:00,43.32,43.35,43.31,43.33,363065.0,35.0562,35.0805,35.0481,35.0643,363065.0
2018-06-18 09:30:00,43.33,43.49,43.25,43.39,49788.0,35.0643,35.1937,34.9995,35.1128,49788.0
2018-06-18 09:35:00,43.4,43.53,43.4,43.45,33636.0,35.1209,35.2261,35.1209,35.1614,33636.0
2018-06-18 09:40:00,43.44,43.48,43.35,43.48,56129.0,35.1533,35.1857,35.0805,35.1857,56129.0
2018-06-18 09:45:00,43.48,43.51,43.43,43.46,51335.0,35.1857,35.2099,35.1452,35.1695,51335.0
2018-06-18 09:50:00,43.46,43.46,43.34,43.44,55916.0,35.1695,35.1695,35.0724,35.1533,55916.0
2018-06-18 09:55:00,43.45,43.51,43.43,43.51,14923.0,35.1614,35.2099,35.1452,35.2099,14923.0
2018-06-18 10:00:00,43.51,43.59,43.5,43.59,22972.0,35.2099,35.2747,35.2018,35.2747,22972.0
2018-06-18 10:05:00,43.59,43.59,43.45,43.47,16287.0,35.2747,35.2747,35.1614,35.1776,16287.0
2018-06-18 10:10:00,43.47,43.47,43.39,43.46,19772.0,35.1776,35.1776,35.1128,35.1695,19772.0
2018-06-18 10:15:00,43.45,43.52,43.43,43.51,29555.0,35.1614,35.218,35.1452,35.2099,29555.0
2018-06-18 10:20:00,43.51,43.66,43.47,43.66,53206.0,35.2099,35.3313,35.1776,35.3313,53206.0
2018-06-18 10:25:00,43.65,43.74,43.63,43.73,24474.0,35.3232,35.3961,35.307,35.388,24474.0
2018-06-18 10:30:00,43.73,43.75,43.61,43.64,25021.0,35.388,35.4041,35.2909,35.3151,25021.0
2018-06-18 10:35:00,43.63,43.71,43.6,43.7,35096.0,35.307,35.3718,35.2828,35.3637,35096.0
2018-06-18 10:40:00,43.69,43.7,43.64,43.69,18223.0,35.3556,35.3637,35.3151,35.3556,18223.0
2018-06-18 10:45:00,43.69,43.74,43.68,43.71,74576.0,35.3556,35.3961,35.3475,35.3718,74576.0
2018-06-18 10:50:00,43.71,43.71,43.65,43.69,27281.0,35.3718,35.3718,35.3232,35.3556,27281.0
2018-06-18 10:55:00,43.69,43.75,43.69,43.71,9590.0,35.3556,35.4041,35.3556,35.3718,9590.0
2018-06-18 11:00:00,43.72,43.72,43.63,43.64,56904.0,35.3799,35.3799,35.307,35.3151,56904.0
2018-06-18 11:05:00,43.64,43.64,43.54,43.59,19247.0,35.3151,35.3151,35.2342,35.2747,19247.0
2018-06-18 11:10:00,43.59,43.6,43.56,43.58,43769.0,35.2747,35.2828,35.2504,35.2666,43769.0
2018-06-18 11:15:00,43.58,43.62,43.56,43.59,9405.0,35.2666,35.2989,35.2504,35.2747,9405.0
2018-06-18 11:20:00,43.59,43.61,43.54,43.54,24830.0,35.2747,35.2909,35.2342,35.2342,24830.0
2018-06-18 11:25:00,43.54,43.61,43.53,43.6,11500.0,35.2342,35.2909,35.2261,35.2828,11500.0
2018-06-18 11:30:00,43.6,43.61,43.54,43.55,12163.0,35.2828,35.2909,35.2342,35.2423,12163.0
2018-06-18 11:35:00,43.55,43.57,43.5,43.5,11356.0,35.2423,35.2585,35.2018,35.2018,11356.0
2018-06-18 11:40:00,43.51,43.58,43.5,43.53,19458.0,35.2099,35.2666,35.2018,35.2261,19458.0
2018-06-18 11:45:00,43.52,43.56,43.5,43.55,18439.0,35.218,35.2504,35.2018,35.2423,18439.0
2018-06-18 11:50:00,43.54,43.54,43.48,43.52,12286.0,35.2342,35.2342,35.1857,35.218,12286.0
2018-06-18 11:55:00,43.51,43.53,43.45,43.45,14968.0,35.2099,35.2261,35.1614,35.1614,14968.0
2018-06-18 12:00:00,43.45,43.47,43.43,43.44,8737.0,35.1614,35.1776,35.1452,35.1533,8737.0
2018-06-18 12:05:00,43.43,43.47,43.42,43.47,17740.0,35.1452,35.1776,35.1371,35.1776,17740.0
2018-06-18 12:10:00,43.46,43.48,43.44,43.47,16202.0,35.1695,35.1857,35.1533,35.1776,16202.0
2018-06-18 12:15:00,43.47,43.48,43.4,43.4,19744.0,35.1776,35.1857,35.1209,35.1209,19744.0
2018-06-18 12:20:00,43.39,43.4,43.34,43.37,12767.0,35.1128,35.1209,35.0724,35.0966,12767.0
2018-06-18 12:25:00,43.37,43.39,43.33,43.34,9034.0,35.0966,35.1128,35.0643,35.0724,9034.0
2018-06-18 12:30:00,43.34,43.36,43.32,43.36,10757.0,35.0724,35.0885,35.0562,35.0885,10757.0
2018-06-18 12:35:00,43.35,43.4,43.35,43.4,13567.0,35.0805,35.1209,35.0805,35.1209,13567.0
2018-06-18 12:40:00,43.39,43.43,43.39,43.41,7230.0,35.1128,35.1452,35.1128,35.129,7230.0
2018-06-18 12:45:00,43.42,43.44,43.4,43.42,7202.0,35.1371,35.1533,35.1209,35.1371,7202.0
2018-06-18 12:50:00,43.42,43.46,43.41,43.43,10062.0,35.1371,35.1695,35.129,35.1452,10062.0
2018-06-18 12:55:00,43.43,43.46,43.42,43.46,7350.0,35.1452,35.1695,35.1371,35.1695,7350.0
2018-06-18 13:00:00,43.46,43.46,43.42,43.45,8214.0,35.1695,35.1695,35.1371,35.1614,8214.0
2018-06-18 13:05:00,43.45,43.49,43.44,43.48,11002.0,35.1614,35.1937,35.1533,35.1857,11002.0
2018-06-18 13:10:00,43.48,43.51,43.48,43.51,6380.0,35.1857,35.2099,35.1857,35.2099,6380.0
2018-06-18 13:15:00,43.5,43.54,43.49,43.54,7979.0,35.2018,35.2342,35.1937,35.2342,7979.0
2018-06-18 13:20:00,43.53,43.55,43.5,43.51,23069.0,35.2261,35.2423,35.2018,35.2099,23069.0
2018-06-18 13:25:00,43.52,43.56,43.51,43.53,10058.0,35.218,35.2504,35.2099,35.2261,10058.0
2018-06-18 13:30:00,43.53,43.55,43.51,43.54,10520.0,35.2261,35.2423,35.2099,35.2342,10520.0
2018-06-18 13:35:00,43.54,43.56,43.51,43.52,13433.0,35.2342,35.2504,35.2099,35.218,13433.0
2018-06-18 13:40:00,43.52,43.53,43.5,43.5,6403.0,35.218,35.2261,35.2018,35.2018,6403.0
2018-06-18 13:45:00,43.51,43.52,43.48,43.5,14463.0,35.2099,35.218,35.1857,35.2018,14463.0
2018-06-18 13:50:00,43.51,43.53,43.5,43.5,4602.0,35.2099,35.2261,35.2018,35.2018,4602.0
2018-06-18 13:55:00,43.51,43.53,43.51,43.51,5342.0,35.2099,35.2261,35.2099,35.2099,5342.0
2018-06-18 14:00:00,43.51,43.51,43.47,43.47,13238.0,35.2099,35.2099,35.1776,35.1776,13238.0
2018-06-18 14:05:00,43.47,43.49,43.46,43.47,14523.0,35.1776,35.1937,35.1695,35.1776,14523.0
2018-06-18 14:10:00,43.46,43.5,43.45,43.5,11924.0,35.1695,35.2018,35.1614,35.2018,11924.0
2018-06-18 14:15:00,43.51,43.51,43.47,43.5,8200.0,35.2099,35.2099,35.1776,35.2018,8200.0
2018-06-18 14:20:00,43.5,43.53,43.48,43.48,37256.0,35.2018,35.2261,35.1857,35.1857,37256.0
2018-06-18 14:25:00,43.48,43.51,43.48,43.49,10930.0,35.1857,35.2099,35.1857,35.1937,10930.0
2018-06-18 14:30:00,43.48,43.49,43.46,43.49,8813.0,35.1857,35.1937,35.1695,35.1937,8813.0
2018-06-18 14:35:00,43.49,43.52,43.48,43.52,3900.0,35.1937,35.218,35.1857,35.218,3900.0
2018-06-18 14:40:00,43.52,43.52,43.49,43.51,8387.0,35.218,35.218,35.1937,35.2099,8387.0
2018-06-18 14:45:00,43.5,43.51,43.48,43.51,10964.0,35.2018,35.2099,35.1857,35.2099,10964.0
2018-06-18 14:50:00,43.51,43.55,43.51,43.51,6150.0,35.2099,35.2423,35.2099,35.2099,6150.0
2018-06-18 14:55:00,43.51,43.51,43.48,43.49,15140.0,35.2099,35.2099,35.1857,35.1937,15140.0
2018-06-18 15:00:00,43.49,43.51,43.49,43.51,3720.0,35.1937,35.2099,35.1937,35.2099,3720.0
2018-06-18 15:05:00,43.52,43.54,43.52,43.54,9232.0,35.218,35.2342,35.218,35.2342,9232.0
2018-06-18 15:10:00,43.53,43.55,43.52,43.55,12396.0,35.2261,35.2423,35.218,35.2423,12396.0
2018-06-18 15:15:00,43.56,43.59,43.55,43.59,7196.0,35.2504,35.2747,35.2423,35.2747,7196.0
2018-06-18 15:20:00,43.59,43.59,43.53,43.53,22948.0,35.2747,35.2747,35.2261,35.2261,22948.0
2018-06-18 15:25:00,43.52,43.54,43.51,43.52,97997.0,35.218,35.2342,35.2099,35.218,97997.0
2018-06-18 15:30:00,43.52,43.53,43.51,43.51,39956.0,35.218,35.2261,35.2099,35.2099,39956.0
2018-06-18 15:35:00,43.52,43.6,43.52,43.56,34425.0,35.218,35.2828,35.218,35.2504,34425.0
2018-06-18 15:40:00,43.55,43.56,43.48,43.48,37377.0,35.2423,35.2504,35.1857,35.1857,37377.0
2018-06-18 15:45:00,43.48,43.56,43.47,43.54,46884.0,35.1857,35.2504,35.1776,35.2342,46884.0
2018-06-18 15:50:00,43.54,43.6,43.53,43.59,83934.0,35.2342,35.2828,35.2261,35.2747,83934.0
2018-06-18 15:55:00,43.59,43.61,43.57,43.6,138294.0,35.2747,35.2909,35.2585,35.2828,138294.0
2018-06-19 09:30:00,43.32,44.0,43.32,43.9,54980.0,35.0562,35.6065,35.0562,35.5255,54980.0
2018-06-19 09:35:00,43.89,43.99,43.84,43.96,41186.0,35.5174,35.5984,35.477,35.5741,41186.0
2018-06-19 09:40:00,43.96,44.03,43.92,43.96,105096.0,35.5741,35.6307,35.5417,35.5741,105096.0
2018-06-19 09:45:00,43.96,43.97,43.87,43.92,64348.0,35.5741,35.5822,35.5013,35.5417,64348.0
2018-06-19 09:50:00,43.93,43.95,43.86,43.87,23741.0,35.5498,35.566,35.4932,35.5013,23741.0
2018-06-19 09:55:00,43.88,43.96,43.88,43.93,52260.0,35.5093,35.5741,35.5093,35.5498,52260.0
2018-06-19 10:00:00,43.92,43.97,43.92,43.95,73758.0,35.5417,35.5822,35.5417,35.566,73758.0
2018-06-19 10:05:00,43.94,44.04,43.93,44.03,107103.0,35.5579,35.6388,35.5498,35.6307,107103.0
2018-06-19 10:10:00,44.04,44.12,44.04,44.08,35260.0,35.6388,35.7036,35.6388,35.6712,35260.0
2018-06-19 10:15:00,44.09,44.09,43.99,44.06,29285.0,35.6793,35.6793,35.5984,35.655,29285.0
2018-06-19 10:20:00,44.06,44.12,44.0,44.12,19637.0,35.655,35.7036,35.6065,35.7036,19637.0
2018-06-19 10:25:00,44.13,44.25,44.1,44.23,23440.0,35.7117,35.8088,35.6874,35.7926,23440.0
2018-06-19 10:30:00,44.24,44.28,44.21,44.28,22337.0,35.8007,35.833,35.7764,35.833,22337.0
2018-06-19 10:35:00,44.29,44.33,44.27,44.27,28587.0,35.8411,35.8735,35.825,35.825,28587.0
2018-06-19 10:40:00,44.26,44.39,44.26,44.36,29742.0,35.8169,35.9221,35.8169,35.8978,29742.0
2018-06-19 10:45:00,44.36,44.39,44.22,44.25,53540.0,35.8978,35.9221,35.7845,35.8088,53540.0
2018-06-19 10:50:00,44.24,44.25,44.19,44.22,27248.0,35.8007,35.8088,35.7602,35.7845,27248.0
2018-06-19 10:55:00,44.22,44.31,44.22,44.31,22892.0,35.7845,35.8573,35.7845,35.8573,22892.0
2018-06-19 11:00:00,44.3,44.33,44.25,44.26,29133.0,35.8492,35.8735,35.8088,35.8169,29133.0
2018-06-19 11:05:00,44.25,44.29,44.22,44.22,22605.0,35.8088,35.8411,35.7845,35.7845,22605.0
2018-06-19 11:10:00,44.21,44.22,44.14,44.16,27769.0,35.7764,35.7845,35.7198,35.7359,27769.0
2018-06-19 11:15:00,44.16,44.19,44.13,44.15,25374.0,35.7359,35.7602,35.7117,35.7278,25374.0
2018-06-19 11:20:00,44.15,44.16,44.11,44.14,11995.0,35.7278,35.7359,35.6955,35.7198,11995.0
2018-06-19 11:25:00,44.13,44.23,44.12,44.23,10899.0,35.7117,35.7926,35.7036,35.7926,10899.0
2018-06-19 11:30:00,44.23,44.24,44.17,44.18,15018.0,35.7926,35.8007,35.744,35.7521,15018.0
2018-06-19 11:35:00,44.17,44.17,44.13,44.14,7500.0,35.744,35.744,35.7117,35.7198,7500.0
2018-06-19 11:40:00,44.14,44.15,44.11,44.11,9781.0,35.7198,35.7278,35.6955,35.6955,9781.0
2018-06-19 11:45:00,44.1,44.13,44.05,44.11,19390.0,35.6874,35.7117,35.6469,35.6955,19390.0
2018-06-19 11:50:00,44.11,44.13,44.1,44.11,13207.0,35.6955,35.7117,35.6874,35.6955,13207.0
2018-06-19 11:55:00,44.11,44.15,44.11,44.13,13682.0,35.6955,35.7278,35.6955,35.7117,13682.0
2018-06-19 12:00:00,44.13,44.13,44.05,44.07,17467.0,35.7117,35.7117,35.6469,35.6631,17467.0
2018-06-19 12:05:00,44.07,44.09,44.0,44.02,16918.0,35.6631,35.6793,35.6065,35.6226,16918.0
2018-06-19 12:10:00,44.02,44.07,44.01,44.02,16079.0,35.6226,35.6631,35.6145,35.6226,16079.0
2018-06-19 12:15:00,44.01,44.02,43.95,43.98,26150.0,35.6145,35.6226,35.566,35.5903,26150.0
2018-06-19 12:20:00,43.98,43.99,43.88,43.88,19887.0,35.5903,35.5984,35.5093,35.5093,19887.0
2018-06-19 12:25:00,43.87,43.92,43.87,43.92,9975.0,35.5013,35.5417,35.5013,35.5417,9975.0
2018-06-19 12:30:00,43.92,43.96,43.9,43.96,13854.0,35.5417,35.5741,35.5255,35.5741,13854.0
2018-06-19 12:35:00,43.96,43.97,43.93,43.96,13792.0,35.5741,35.5822,35.5498,35.5741,13792.0
2018-06-19 12:40:00,43.96,43.96,43.91,43.93,11811.0,35.5741,35.5741,35.5336,35.5498,11811.0
2018-06-19 12:45:00,43.94,43.96,43.9,43.9,13125.0,35.5579,35.5741,35.5255,35.5255,13125.0
2018-06-19 12:50:00,43.9,44.01,43.9,44.01,12075.0,35.5255,35.6145,35.5255,35.6145,12075.0
2018-06-19 12:55:00,44.0,44.01,43.96,44.0,24041.0,35.6065,35.6145,35.5741,35.6065,24041.0
2018-06-19 13:00:00,44.0,44.02,43.98,44.0,11863.0,35.6065,35.6226,35.5903,35.6065,11863.0
2018-06-19 13:05:00,44.0,44.0,43.95,43.96,12413.0,35.6065,35.6065,35.566,35.5741,12413.0
2018-06-19 13:10:00,43.96,43.98,43.94,43.95,5948.0,35.5741,35.5903,35.5579,35.566,5948.0
2018-06-19 13:15:00,43.95,43.97,43.93,43.96,7200.0,35.566,35.5822,35.5498,35.5741,7200.0
2018-06-19 13:20:00,43.95,43.98,43.91,43.91,17834.0,35.566,35.5903,35.5336,35.5336,17834.0
2018-06-19 13:25:00,43.92,43.95,43.88,43.89,13966.0,35.5417,35.566,35.5093,35.5174,13966.0
2018-06-19 13:30:00,43.89,43.92,43.83,43.84,18755.0,35.5174,35.5417,35.4689,35.477,18755.0
2018-06-19 13:35:00,43.84,43.89,43.83,43.89,8724.0,35.477,35.5174,35.4689,35.5174,8724.0
2018-06-19 13:40:00,43.88,43.89,43.85,43.85,9288.0,35.5093,35.5174,35.4851,35.4851,9288.0
2018-06-19 13:45:00,43.85,43.89,43.84,43.89,14500.0,35.4851,35.5174,35.477,35.5174,14500.0
2018-06-19 13:50:00,43.89,43.93,43.88,43.92,13905.0,35.5174,35.5498,35.5093,35.5417,13905.0
2018-06-19 13:55:00,43.93,43.97,43.93,43.96,8504.0,35.5498,35.5822,35.5498,35.5741,8504.0
2018-06-19 14:00:00,43.96,43.98,43.96,43.96,4663.0,35.5741,35.5903,35.5741,35.5741,4663.0
2018-06-19 14:05:00,43.96,44.03,43.96,44.01,9867.0,35.5741,35.6307,35.5741,35.6145,9867.0
2018-06-19 14:10:00,44.02,44.05,44.02,44.03,17899.0,35.6226,35.6469,35.6226,35.6307,17899.0
2018-06-19 14:15:00,44.03,44.06,44.02,44.04,12442.0,35.6307,35.655,35.6226,35.6388,12442.0
2018-06-19 14:20:00,44.04,44.06,44.03,44.06,11722.0,35.6388,35.655,35.6307,35.655,11722.0
2018-06-19 14:25:00,44.05,44.06,44.01,44.02,13125.0,35.6469,35.655,35.6145,35.6226,13125.0
2018-06-19 14:30:00,44.01,44.02,43.97,43.97,12636.0,35.6145,35.6226,35.5822,35.5822,12636.0
2018-06-19 14:35:00,43.97,43.98,43.94,43.96,12090.0,35.5822,35.5903,35.5579,35.5741,12090.0
2018-06-19 14:40:00,43.96,43.97,43.93,43.97,14053.0,35.5741,35.5822,35.5498,35.5822,14053.0
2018-06-19 14:45:00,43.97,43.99,43.97,43.98,15619.0,35.5822,35.5984,35.5822,35.5903,15619.0
2018-06-19 14:50:00,43.98,44.02,43.97,44.01,19502.0,35.5903,35.6226,35.5822,35.6145,19502.0
2018-06-19 14:55:00,44.01,44.06,44.0,44.04,21119.0,35.6145,35.655,35.6065,35.6388,21119.0
2018-06-19 15:00:00,44.05,44.08,44.04,44.05,18002.0,35.6469,35.6712,35.6388,35.6469,18002.0
2018-06-19 15:05:00,44.05,44.06,44.04,44.06,14519.0,35.6469,35.655,35.6388,35.655,14519.0
2018-06-19 15:10:00,44.06,44.06,44.02,44.04,11152.0,35.655,35.655,35.6226,35.6388,11152.0
2018-06-19 15:15:00,44.04,44.05,44.02,44.03,14216.0,35.6388,35.6469,35.6226,35.6307,14216.0
2018-06-19 15:20:00,44.03,44.04,43.99,44.02,24439.0,35.6307,35.6388,35.5984,35.6226,24439.0
2018-06-19 15:25:00,44.02,44.05,44.01,44.05,21512.0,35.6226,35.6469,35.6145,35.6469,21512.0
2018-06-19 15:30:00,44.05,44.08,44.02,44.07,29786.0,35.6469,35.6712,35.6226,35.6631,29786.0
2018-06-19 15:35:00,44.07,44.08,44.02,44.07,31261.0,35.6631,35.6712,35.6226,35.6631,31261.0
2018-06-19 15:40:00,44.06,44.11,44.06,44.09,33311.0,35.655,35.6955,35.655,35.6793,33311.0
2018-06-19 15:45:00,44.09,44.12,44.07,44.12,49550.0,35.6793,35.7036,35.6631,35.7036,49550.0
2018-06-19 15:50:00,44.12,44.16,44.12,44.14,121248.0,35.7036,35.7359,35.7036,35.7198,121248.0
2018-06-19 15:55:00,44.13,44.2,44.13,44.19,239028.0,35.7117,35.7683,35.7117,35.7602,239028.0
2018-06-20 09:30:00,43.76,44.01,43.76,43.8,117953.0,35.4122,35.6145,35.4122,35.4446,117953.0
2018-06-20 09:35:00,43.8,43.83,43.64,43.75,120855.0,35.4446,35.4689,35.3151,35.4041,120855.0
2018-06-20 09:40:00,43.75,43.78,43.66,43.75,71111.0,35.4041,35.4284,35.3313,35.4041,71111.0
2018-06-20 09:45:00,43.74,43.75,43.65,43.68,77541.0,35.3961,35.4041,35.3232,35.3475,77541.0
2018-06-20 09:50:00,43.68,43.72,43.55,43.67,78304.0,35.3475,35.3799,35.2423,35.3394,78304.0
2018-06-20 09:55:00,43.68,43.8,43.63,43.79,80704.0,35.3475,35.4446,35.307,35.4365,80704.0
2018-06-20 10:00:00,43.8,43.87,43.78,43.84,59066.0,35.4446,35.5013,35.4284,35.477,59066.0
2018-06-20 10:05:00,43.84,43.84,43.76,43.79,42031.0,35.477,35.477,35.4122,35.4365,42031.0
2018-06-20 10:10:00,43.79,43.81,43.75,43.8,42763.0,35.4365,35.4527,35.4041,35.4446,42763.0
2018-06-20 10:15:00,43.8,43.96,43.8,43.96,136967.0,35.4446,35.5741,35.4446,35.5741,136967.0
2018-06-20 10:20:00,43.96,43.98,43.89,43.91,39514.0,35.5741,35.5903,35.5174,35.5336,39514.0
2018-06-20 10:25:00,43.91,44.01,43.91,43.95,44440.0,35.5336,35.6145,35.5336,35.566,44440.0
2018-06-20 10:30:00,43.95,44.01,43.92,43.97,34030.0,35.566,35.6145,35.5417,35.5822,34030.0
2018-06-20 10:35:00,43.97,43.98,43.88,43.95,45907.0,35.5822,35.5903,35.5093,35.566,45907.0
2018-06-20 10:40:00,43.95,43.95,43.89,43.9,28769.0,35.566,35.566,35.5174,35.5255,28769.0
2018-06-20 10:45:00,43.9,43.98,43.9,43.97,32216.0,35.5255,35.5903,35.5255,35.5822,32216.0
2018-06-20 10:50:00,43.98,44.0,43.86,43.89,56133.0,35.5903,35.6065,35.4932,35.5174,56133.0
2018-06-20 10:55:00,43.89,43.92,43.83,43.84,43153.0,35.5174,35.5417,35.4689,35.477,43153.0
2018-06-20 11:00:00,43.85,43.91,43.82,43.91,58883.0,35.4851,35.5336,35.4608,35.5336,58883.0
2018-06-20 11:05:00,43.91,43.95,43.89,43.94,26061.0,35.5336,35.566,35.5174,35.5579,26061.0
2018-06-20 11:10:00,43.94,43.97,43.9,43.91,31433.0,35.5579,35.5822,35.5255,35.5336,31433.0
2018-06-20 11:15:00,43.9,43.95,43.89,43.94,30035.0,35.5255,35.566,35.5174,35.5579,30035.0
2018-06-20 11:20:00,43.94,43.96,43.89,43.96,22549.0,35.5579,35.5741,35.5174,35.5741,22549.0
2018-06-20 11:25:00,43.96,43.97,43.94,43.97,11700.0,35.5741,35.5822,35.5579,35.5822,11700.0
2018-06-20 11:30:00,43.98,44.01,43.94,43.95,81547.0,35.5903,35.6145,35.5579,35.566,81547.0
2018-06-20 11:35:00,43.95,43.97,43.87,43.88,23065.0,35.566,35.5822,35.5013,35.5093,23065.0
2018-06-20 11:40:00,43.89,43.9,43.81,43.81,23082.0,35.5174,35.5255,35.4527,35.4527,23082.0
2018-06-20 11:45:00,43.81,43.85,43.81,43.82,22056.0,35.4527,35.4851,35.4527,35.4608,22056.0
2018-06-20 11:50:00,43.82,43.89,43.79,43.88,30861.0,35.4608,35.5174,35.4365,35.5093,30861.0
2018-06-20 11:55:00,43.89,43.94,43.88,43.9,27602.0,35.5174,35.5579,35.5093,35.5255,27602.0
2018-06-20 12:00:00,43.91,43.91,43.83,43.83,17321.0,35.5336,35.5336,35.4689,35.4689,17321.0
2018-06-20 12:05:00,43.82,43.9,43.81,43.9,18256.0,35.4608,35.5255,35.4527,35.5255,18256.0
2018-06-20 12:10:00,43.9,43.97,43.9,43.94,12489.0,35.5255,35.5822,35.5255,35.5579,12489.0
2018-06-20 12:15:00,43.95,43.96,43.92,43.95,9376.0,35.566,35.5741,35.5417,35.566,9376.0
2018-06-20 12:20:00,43.95,43.96,43.88,43.89,14236.0,35.566,35.5741,35.5093,35.5174,14236.0
2018-06-20 12:25:00,43.89,43.92,43.87,43.87,23561.0,35.5174,35.5417,35.5013,35.5013,23561.0
2018-06-20 12:30:00,43.88,43.93,43.86,43.93,21046.0,35.5093,35.5498,35.4932,35.5498,21046.0
2018-06-20 12:35:00,43.92,43.96,43.92,43.95,11257.0,35.5417,35.5741,35.5417,35.566,11257.0
2018-06-20 12:40:00,43.95,43.95,43.91,43.94,16364.0,35.566,35.566,35.5336,35.5579,16364.0
2018-06-20 12:45:00,43.94,43.95,43.92,43.94,11703.0,35.5579,35.566,35.5417,35.5579,11703.0
2018-06-20 12:50:00,43.95,43.95,43.88,43.89,14600.0,35.566,35.566,35.5093,35.5174,14600.0
2018-06-20 12:55:00,43.89,43.94,43.87,43.94,26868.0,35.5174,35.5579,35.5013,35.5579,26868.0
2018-06-20 13:00:00,43.94,43.97,43.92,43.96,11500.0,35.5579,35.5822,35.5417,35.5741,11500.0
2018-06-20 13:05:00,43.95,43.96,43.92,43.93,10490.0,35.566,35.5741,35.5417,35.5498,10490.0
2018-06-20 13:10:00,43.92,43.96,43.92,43.95,9500.0,35.5417,35.5741,35.5417,35.566,9500.0
2018-06-20 13:15:00,43.96,43.96,43.93,43.95,9698.0,35.5741,35.5741,35.5498,35.566,9698.0
2018-06-20 13:20:00,43.95,43.95,43.88,43.9,11506.0,35.566,35.566,35.5093,35.5255,11506.0
2018-06-20 13:25:00,43.9,43.95,43.89,43.91,14073.0,35.5255,35.566,35.5174,35.5336,14073.0
2018-06-20 13:30:00,43.9,43.91,43.85,43.86,27723.0,35.5255,35.5336,35.4851,35.4932,27723.0
2018-06-20 13:35:00,43.87,43.89,43.85,43.88,18916.0,35.5013,35.5174,35.4851,35.5093,18916.0
2018-06-20 13:40:00,43.88,43.91,43.88,43.91,17652.0,35.5093,35.5336,35.5093,35.5336,17652.0
2018-06-20 13:45:00,43.91,43.92,43.9,43.9,15414.0,35.5336,35.5417,35.5255,35.5255,15414.0
2018-06-20 13:50:00,43.9,43.93,43.9,43.92,35498.0,35.5255,35.5498,35.5255,35.5417,35498.0
2018-06-20 13:55:00,43.91,43.96,43.91,43.95,13489.0,35.5336,35.5741,35.5336,35.566,13489.0
2018-06-20 14:00:00,43.96,43.97,43.92,43.97,15970.0,35.5741,35.5822,35.5417,35.5822,15970.0
2018-06-20 14:05:00,43.97,44.0,43.91,43.91,19883.0,35.5822,35.6065,35.5336,35.5336,19883.0
2018-06-20 14:10:00,43.92,43.94,43.92,43.93,9275.0,35.5417,35.5579,35.5417,35.5498,9275.0
2018-06-20 14:15:00,43.92,43.94,43.89,43.94,11056.0,35.5417,35.5579,35.5174,35.5579,11056.0
2018-06-20 14:20:00,43.94,43.95,43.9,43.91,20287.0,35.5579,35.566,35.5255,35.5336,20287.0
2018-06-20 14:25:00,43.91,43.94,43.91,43.93,8922.0,35.5336,35.5579,35.5336,35.5498,8922.0
2018-06-20 14:30:00,43.93,43.94,43.92,43.92,13135.0,35.5498,35.5579,35.5417,35.5417,13135.0
2018-06-20 14:35:00,43.93,43.93,43.89,43.89,20042.0,35.5498,35.5498,35.5174,35.5174,20042.0
2018-06-20 14:40:00,43.89,43.9,43.84,43.87,27859.0,35.5174,35.5255,35.477,35.5013,27859.0
2018-06-20 14:45:00,43.86,43.88,43.84,43.88,11147.0,35.4932,35.5093,35.477,35.5093,11147.0
2018-06-20 14:50:00,43.88,43.89,43.86,43.87,16595.0,35.5093,35.5174,35.4932,35.5013,16595.0
2018-06-20 14:55:00,43.86,43.91,43.85,43.91,96933.0,35.4932,35.5336,35.4851,35.5336,96933.0
2018-06-20 15:00:00,43.91,43.92,43.89,43.91,31726.0,35.5336,35.5417,35.5174,35.5336,31726.0
2018-06-20 15:05:00,43.9,43.95,43.89,43.93,40945.0,35.5255,35.566,35.5174,35.5498,40945.0
2018-06-20 15:10:00,43.92,43.94,43.89,43.91,20533.0,35.5417,35.5579,35.5174,35.5336,20533.0
2018-06-20 15:15:00,43.9,43.93,43.9,43.93,16138.0,35.5255,35.5498,35.5255,35.5498,16138.0
2018-06-20 15:20:00,43.91,43.92,43.89,43.91,20552.0,35.5336,35.5417,35.5174,35.5336,20552.0
2018-06-20 15:25:00,43.92,43.94,43.91,43.91,22485.0,35.5417,35.5579,35.5336,35.5336,22485.0
2018-06-20 15:30:00,43.91,43.94,43.9,43.91,42513.0,35.5336,35.5579,35.5255,35.5336,42513.0
2018-06-20 15:35:00,43.91,43.91,43.86,43.88,49282.0,35.5336,35.5336,35.4932,35.5093,49282.0
2018-06-20 15:40:00,43.88,43.88,43.84,43.86,36913.0,35.5093,35.5093,35.477,35.4932,36913.0
2018-06-20 15:45:00,43.85,43.9,43.84,43.9,57442.0,35.4851,35.5255,35.477,35.5255,57442.0
2018-06-20 15:50:00,43.9,43.91,43.84,43.87,114759.0,35.5255,35.5336,35.477,35.5013,114759.0
2018-06-20 15:55:00,43.86,43.9,43.85,43.89,131599.0,35.4932,35.5255,35.4851,35.5174,131599.0
2018-06-21 09:30:00,43.83,43.93,43.58,43.89,37329.0,35.4689,35.5498,35.2666,35.5174,37329.0
2018-06-21 09:35:00,43.88,43.9,43.78,43.86,24143.0,35.5093,35.5255,35.4284,35.4932,24143.0
2018-06-21 09:40:00,43.87,43.97,43.87,43.95,17835.0,35.5013,35.5822,35.5013,35.566,17835.0
2018-06-21 09:45:00,43.95,43.96,43.82,43.82,16400.0,35.566,35.5741,35.4608,35.4608,16400.0
2018-06-21 09:50:00,43.82,43.87,43.78,43.85,26301.0,35.4608,35.5013,35.4284,35.4851,26301.0
2018-06-21 09:55:00,43.84,43.93,43.83,43.92,24657.0,35.477,35.5498,35.4689,35.5417,24657.0
2018-06-21 10:00:00,43.92,44.0,43.91,43.98,22683.0,35.5417,35.6065,35.5336,35.5903,22683.0
2018-06-21 10:05:00,43.99,44.04,43.99,44.04,19202.0,35.5984,35.6388,35.5984,35.6388,19202.0
2018-06-21 10:10:00,44.03,44.03,43.93,44.02,35338.0,35.6307,35.6307,35.5498,35.6226,35338.0
2018-06-21 10:15:00,44.02,44.05,43.93,44.03,34988.0,35.6226,35.6469,35.5498,35.6307,34988.0
2018-06-21 10:20:00,44.04,44.06,43.96,43.99,22934.0,35.6388,35.655,35.5741,35.5984,22934.0
2018-06-21 10:25:00,44.0,44.08,44.0,44.05,17720.0,35.6065,35.6712,35.6065,35.6469,17720.0
2018-06-21 10:30:00,44.05,44.05,43.97,44.04,15515.0,35.6469,35.6469,35.5822,35.6388,15515.0
2018-06-21 10:35:00,44.03,44.06,44.0,44.03,19735.0,35.6307,35.655,35.6065,35.6307,19735.0
2018-06-21 10:40:00,44.02,44.1,44.01,44.09,26297.0,35.6226,35.6874,35.6145,35.6793,26297.0
2018-06-21 10:45:00,44.09,44.18,44.09,44.16,20193.0,35.6793,35.7521,35.6793,35.7359,20193.0
2018-06-21 10:50:00,44.16,44.16,44.08,44.08,19824.0,35.7359,35.7359,35.6712,35.6712,19824.0
2018-06-21 10:55:00,44.08,44.09,43.99,44.01,19625.0,35.6712,35.6793,35.5984,35.6145,19625.0
2018-06-21 11:00:00,44.01,44.05,43.99,44.01,12689.0,35.6145,35.6469,35.5984,35.6145,12689.0
2018-06-21 11:05:00,44.02,44.08,44.02,44.07,18041.0,35.6226,35.6712,35.6226,35.6631,18041.0
2018-06-21 11:10:00,44.07,44.08,43.99,44.05,25769.0,35.6631,35.6712,35.5984,35.6469,25769.0
2018-06-21 11:15:00,44.05,44.06,43.98,44.02,19270.0,35.6469,35.655,35.5903,35.6226,19270.0
2018-06-21 11:20:00,44.03,44.03,43.98,43.98,12934.0,35.6307,35.6307,35.5903,35.5903,12934.0
2018-06-21 11:25:00,43.97,43.99,43.93,43.97,24914.0,35.5822,35.5984,35.5498,35.5822,24914.0
2018-06-21 11:30:00,43.97,44.02,43.97,44.01,14169.0,35.5822,35.6226,35.5822,35.6145,14169.0
2018-06-21 11:35:00,44.02,44.03,43.93,43.94,13067.0,35.6226,35.6307,35.5498,35.5579,13067.0
2018-06-21 11:40:00,43.94,43.94,43.91,43.92,8821.0,35.5579,35.5579,35.5336,35.5417,8821.0
2018-06-21 11:45:00,43.91,43.92,43.88,43.9,22249.0,35.5336,35.5417,35.5093,35.5255,22249.0
2018-06-21 11:50:00,43.91,43.91,43.86,43.88,19816.0,35.5336,35.5336,35.4932,35.5093,19816.0
2018-06-21 11:55:00,43.89,43.89,43.8,43.82,28250.0,35.5174,35.5174,35.4446,35.4608,28250.0
2018-06-21 12:00:00,43.82,43.89,43.81,43.89,51885.0,35.4608,35.5174,35.4527,35.5174,51885.0
2018-06-21 12:05:00,43.88,43.88,43.78,43.82,27192.0,35.5093,35.5093,35.4284,35.4608,27192.0
2018-06-21 12:10:00,43.81,43.82,43.77,43.78,9861.0,35.4527,35.4608,35.4203,35.4284,9861.0
2018-06-21 12:15:00,43.77,43.83,43.77,43.83,25152.0,35.4203,35.4689,35.4203,35.4689,25152.0
2018-06-21 12:20:00,43.83,43.84,43.8,43.82,17105.0,35.4689,35.477,35.4446,35.4608,17105.0
2018-06-21 12:25:00,43.82,43.86,43.81,43.84,33805.0,35.4608,35.4932,35.4527,35.477,33805.0
2018-06-21 12:30:00,43.83,43.88,43.81,43.87,35553.0,35.4689,35.5093,35.4527,35.5013,35553.0
2018-06-21 12:35:00,43.87,43.89,43.84,43.89,29179.0,35.5013,35.5174,35.477,35.5174,29179.0
2018-06-21 12:40:00,43.88,43.91,43.88,43.91,13108.0,35.5093,35.5336,35.5093,35.5336,13108.0
2018-06-21 12:45:00,43.91,43.91,43.86,43.86,7175.0,35.5336,35.5336,35.4932,35.4932,7175.0
2018-06-21 12:50:00,43.87,43.87,43.84,43.85,10665.0,35.5013,35.5013,35.477,35.4851,10665.0
2018-06-21 12:55:00,43.85,43.88,43.84,43.86,11676.0,35.4851,35.5093,35.477,35.4932,11676.0
2018-06-21 13:00:00,43.86,43.88,43.83,43.83,9628.0,35.4932,35.5093,35.4689,35.4689,9628.0
2018-06-21 13:05:00,43.84,43.86,43.81,43.82,9488.0,35.477,35.4932,35.4527,35.4608,9488.0
2018-06-21 13:10:00,43.82,43.84,43.81,43.84,21801.0,35.4608,35.477,35.4527,35.477,21801.0
2018-06-21 13:15:00,43.84,43.84,43.79,43.82,23863.0,35.477,35.477,35.4365,35.4608,23863.0
2018-06-21 13:20:00,43.82,43.84,43.8,43.82,23618.0,35.4608,35.477,35.4446,35.4608,23618.0
2018-06-21 13:25:00,43.81,43.82,43.79,43.8,22164.0,35.4527,35.4608,35.4365,35.4446,22164.0
2018-06-21 13:30:00,43.8,43.83,43.78,43.82,23545.0,35.4446,35.4689,35.4284,35.4608,23545.0
2018-06-21 13:35:00,43.82,43.82,43.79,43.8,10766.0,35.4608,35.4608,35.4365,35.4446,10766.0
2018-06-21 13:40:00,43.8,43.82,43.79,43.82,14967.0,35.4446,35.4608,35.4365,35.4608,14967.0
2018-06-21 13:45:00,43.82,43.89,43.81,43.89,36943.0,35.4608,35.5174,35.4527,35.5174,36943.0
2018-06-21 13:50:00,43.9,43.94,43.85,43.94,22794.0,35.5255,35.5579,35.4851,35.5579,22794.0
2018-06-21 13:55:00,43.94,43.94,43.89,43.91,13855.0,35.5579,35.5579,35.5174,35.5336,13855.0
2018-06-21 14:00:00,43.91,43.93,43.91,43.92,12666.0,35.5336,35.5498,35.5336,35.5417,12666.0
2018-06-21 14:05:00,43.92,43.96,43.92,43.96,15212.0,35.5417,35.5741,35.5417,35.5741,15212.0
2018-06-21 14:10:00,43.95,43.96,43.94,43.95,19844.0,35.566,35.5741,35.5579,35.566,19844.0
2018-06-21 14:15:00,43.95,44.01,43.95,43.96,21918.0,35.566,35.6145,35.566,35.5741,21918.0
2018-06-21 14:20:00,43.96,43.98,43.94,43.95,19264.0,35.5741,35.5903,35.5579,35.566,19264.0
2018-06-21 14:25:00,43.94,43.95,43.89,43.94,16803.0,35.5579,35.566,35.5174,35.5579,16803.0
2018-06-21 14:30:00,43.94,43.95,43.92,43.95,10257.0,35.5579,35.566,35.5417,35.566,10257.0
2018-06-21 14:35:00,43.95,43.96,43.84,43.84,28222.0,35.566,35.5741,35.477,35.477,28222.0
2018-06-21 14:40:00,43.84,43.85,43.79,43.8,18722.0,35.477,35.4851,35.4365,35.4446,18722.0
2018-06-21 14:45:00,43.8,43.81,43.78,43.8,14548.0,35.4446,35.4527,35.4284,35.4446,14548.0
2018-06-21 14:50:00,43.8,43.81,43.7,43.72,35999.0,35.4446,35.4527,35.3637,35.3799,35999.0
2018-06-21 14:55:00,43.72,43.8,43.71,43.78,20708.0,35.3799,35.4446,35.3718,35.4284,20708.0
2018-06-21 15:00:00,43.77,43.77,43.73,43.73,18422.0,35.4203,35.4203,35.388,35.388,18422.0
2018-06-21 15:05:00,43.73,43.77,43.71,43.73,26565.0,35.388,35.4203,35.3718,35.388,26565.0
2018-06-21 15:10:00,43.74,43.82,43.73,43.82,25572.0,35.3961,35.4608,35.388,35.4608,25572.0
2018-06-21 15:15:00,43.81,43.83,43.79,43.82,29134.0,35.4527,35.4689,35.4365,35.4608,29134.0
2018-06-21 15:20:00,43.82,43.83,43.77,43.79,26259.0,35.4608,35.4689,35.4203,35.4365,26259.0
2018-06-21 15:25:00,43.79,43.81,43.78,43.79,18217.0,35.4365,35.4527,35.4284,35.4365,18217.0
2018-06-21 15:30:00,43.79,43.79,43.72,43.74,28258.0,35.4365,35.4365,35.3799,35.3961,28258.0
2018-06-21 15:35:00,43.74,43.8,43.74,43.79,28057.0,35.3961,35.4446,35.3961,35.4365,28057.0
2018-06-21 15:40:00,43.79,43.82,43.75,43.8,30970.0,35.4365,35.4608,35.4041,35.4446,30970.0
2018-06-21 15:45:00,43.8,43.87,43.8,43.87,32303.0,35.4446,35.5013,35.4446,35.5013,32303.0
2018-06-21 15:50:00,43.85,43.88,43.82,43.85,84298.0,35.4851,35.5093,35.4608,35.4851,84298.0
2018-06-21 15:55:00,43.86,43.88,43.84,43.86,109674.0,35.4932,35.5093,35.477,35.4932,109674.0
2018-06-22 09:30:00,43.94,43.99,43.76,43.83,24576.0,35.5579,35.5984,35.4122,35.4689,24576.0
2018-06-22 09:35:00,43.89,43.95,43.85,43.93,13907.0,35.5174,35.566,35.4851,35.5498,13907.0
2018-06-22 09:40:00,43.94,44.0,43.91,43.91,12673.0,35.5579,35.6065,35.5336,35.5336,12673.0
2018-06-22 09:45:00,43.9,43.99,43.87,43.9,19321.0,35.5255,35.5984,35.5013,35.5255,19321.0
2018-06-22 09:50:00,43.89,43.93,43.83,43.85,25903.0,35.5174,35.5498,35.4689,35.4851,25903.0
2018-06-22 09:55:00,43.84,43.88,43.8,43.82,20004.0,35.477,35.5093,35.4446,35.4608,20004.0
2018-06-22 10:00:00,43.83,43.89,43.8,43.89,27645.0,35.4689,35.5174,35.4446,35.5174,27645.0
2018-06-22 10:05:00,43.89,43.96,43.88,43.88,30713.0,35.5174,35.5741,35.5093,35.5093,30713.0
2018-06-22 10:10:00,43.89,43.94,43.84,43.84,21782.0,35.5174,35.5579,35.477,35.477,21782.0
2018-06-22 10:15:00,43.84,43.93,43.84,43.87,30609.0,35.477,35.5498,35.477,35.5013,30609.0
2018-06-22 10:20:00,43.88,43.97,43.87,43.97,24077.0,35.5093,35.5822,35.5013,35.5822,24077.0
2018-06-22 10:25:00,43.96,44.04,43.95,44.02,26913.0,35.5741,35.6388,35.566,35.6226,26913.0
2018-06-22 10:30:00,44.03,44.03,43.93,43.96,22090.0,35.6307,35.6307,35.5498,35.5741,22090.0
2018-06-22 10:35:00,43.97,44.06,43.96,44.05,12283.0,35.5822,35.655,35.5741,35.6469,12283.0
2018-06-22 10:40:00,44.05,44.11,44.05,44.11,15024.0,35.6469,35.6955,35.6469,35.6955,15024.0
2018-06-22 10:45:00,44.11,44.12,43.98,43.99,19514.0,35.6955,35.7036,35.5903,35.5984,19514.0
2018-06-22 10:50:00,43.98,44.03,43.98,44.01,20023.0,35.5903,35.6307,35.5903,35.6145,20023.0
2018-06-22 10:55:00,44.01,44.03,43.97,44.01,12890.0,35.6145,35.6307,35.5822,35.6145,12890.0
2018-06-22 11:00:00,44.0,44.04,44.0,44.04,23839.0,35.6065,35.6388,35.6065,35.6388,23839.0
2018-06-22 11:05:00,44.04,44.1,44.01,44.02,27337.0,35.6388,35.6874,35.6145,35.6226,27337.0
2018-06-22 11:10:00,44.02,44.14,44.02,44.14,42419.0,35.6226,35.7198,35.6226,35.7198,42419.0
2018-06-22 11:15:00,44.13,44.15,44.06,44.06,21299.0,35.7117,35.7278,35.655,35.655,21299.0
2018-06-22 11:20:00,44.06,44.13,44.03,44.03,30224.0,35.655,35.7117,35.6307,35.6307,30224.0
2018-06-22 11:25:00,44.03,44.03,43.95,43.97,17577.0,35.6307,35.6307,35.566,35.5822,17577.0
2018-06-22 11:30:00,43.97,43.98,43.92,43.98,16054.0,35.5822,35.5903,35.5417,35.5903,16054.0
2018-06-22 11:35:00,43.99,44.03,43.98,44.02,14161.0,35.5984,35.6307,35.5903,35.6226,14161.0
2018-06-22 11:40:00,44.02,44.05,44.0,44.03,11673.0,35.6226,35.6469,35.6065,35.6307,11673.0
2018-06-22 11:45:00,44.03,44.03,43.98,43.99,9441.0,35.6307,35.6307,35.5903,35.5984,9441.0
2018-06-22 11:50:00,43.99,43.99,43.95,43.95,10182.0,35.5984,35.5984,35.566,35.566,10182.0
2018-06-22 11:55:00,43.96,43.98,43.94,43.98,7129.0,35.5741,35.5903,35.5579,35.5903,7129.0
2018-06-22 12:00:00,43.97,44.0,43.96,44.0,11010.0,35.5822,35.6065,35.5741,35.6065,11010.0
2018-06-22 12:05:00,43.99,43.99,43.93,43.95,9431.0,35.5984,35.5984,35.5498,35.566,9431.0
2018-06-22 12:10:00,43.95,43.95,43.91,43.94,14500.0,35.566,35.566,35.5336,35.5579,14500.0
2018-06-22 12:15:00,43.92,44.0,43.92,44.0,14984.0,35.5417,35.6065,35.5417,35.6065,14984.0
2018-06-22 12:20:00,44.0,44.02,43.98,44.0,13524.0,35.6065,35.6226,35.5903,35.6065,13524.0
2018-06-22 12:25:00,44.0,44.01,43.96,43.96,6086.0,35.6065,35.6145,35.5741,35.5741,6086.0
2018-06-22 12:30:00,43.96,43.99,43.93,43.99,13564.0,35.5741,35.5984,35.5498,35.5984,13564.0
2018-06-22 12:35:00,43.99,44.02,43.99,44.02,15290.0,35.5984,35.6226,35.5984,35.6226,15290.0
2018-06-22 12:40:00,44.02,44.04,43.99,43.99,11444.0,35.6226,35.6388,35.5984,35.5984,11444.0
2018-06-22 12:45:00,43.98,44.04,43.98,44.04,11464.0,35.5903,35.6388,35.5903,35.6388,11464.0
2018-06-22 12:50:00,44.04,44.08,44.03,44.06,14600.0,35.6388,35.6712,35.6307,35.655,14600.0
2018-06-22 12:55:00,44.06,44.07,44.0,44.01,15677.0,35.655,35.6631,35.6065,35.6145,15677.0
2018-06-22 13:00:00,44.01,44.04,44.0,44.02,7200.0,35.6145,35.6388,35.6065,35.6226,7200.0
2018-06-22 13:05:00,44.02,44.06,44.02,44.02,13611.0,35.6226,35.655,35.6226,35.6226,13611.0
2018-06-22 13:10:00,44.02,44.06,44.01,44.05,11639.0,35.6226,35.655,35.6145,35.6469,11639.0
2018-06-22 13:15:00,44.05,44.06,43.99,44.0,20361.0,35.6469,35.655,35.5984,35.6065,20361.0
2018-06-22 13:20:00,44.0,44.0,43.94,43.94,28718.0,35.6065,35.6065,35.5579,35.5579,28718.0
2018-06-22 13:25:00,43.95,43.97,43.93,43.93,11992.0,35.566,35.5822,35.5498,35.5498,11992.0
2018-06-22 13:30:00,43.94,43.95,43.92,43.95,9652.0,35.5579,35.566,35.5417,35.566,9652.0
2018-06-22 13:35:00,43.95,43.99,43.94,43.96,15015.0,35.566,35.5984,35.5579,35.5741,15015.0
2018-06-22 13:40:00,43.95,43.98,43.95,43.98,12254.0,35.566,35.5903,35.566,35.5903,12254.0
2018-06-22 13:45:00,43.98,44.01,43.96,43.98,19762.0,35.5903,35.6145,35.5741,35.5903,19762.0
2018-06-22 13:50:00,43.97,44.0,43.95,44.0,19994.0,35.5822,35.6065,35.566,35.6065,19994.0
2018-06-22 13:55:00,44.0,44.01,43.96,43.97,16332.0,35.6065,35.6145,35.5741,35.5822,16332.0
2018-06-22 14:00:00,43.96,44.01,43.96,43.98,20734.0,35.5741,35.6145,35.5741,35.5903,20734.0
2018-06-22 14:05:00,43.98,44.01,43.95,44.0,41599.0,35.5903,35.6145,35.566,35.6065,41599.0
2018-06-22 14:10:00,44.0,44.01,43.98,43.99,35619.0,35.6065,35.6145,35.5903,35.5984,35619.0
2018-06-22 14:15:00,43.99,44.01,43.98,44.0,38130.0,35.5984,35.6145,35.5903,35.6065,38130.0
2018-06-22 14:20:00,44.0,44.02,43.97,44.0,84276.0,35.6065,35.6226,35.5822,35.6065,84276.0
2018-06-22 14:25:00,44.0,44.0,43.93,43.96,38294.0,35.6065,35.6065,35.5498,35.5741,38294.0
2018-06-22 14:30:00,43.96,43.97,43.93,43.94,21386.0,35.5741,35.5822,35.5498,35.5579,21386.0
2018-06-22 14:35:00,43.94,43.95,43.92,43.93,137220.0,35.5579,35.566,35.5417,35.5498,137220.0
2018-06-22 14:40:00,43.93,43.93,43.9,43.91,64442.0,35.5498,35.5498,35.5255,35.5336,64442.0
2018-06-22 14:45:00,43.91,43.93,43.9,43.92,60222.0,35.5336,35.5498,35.5255,35.5417,60222.0
2018-06-22 14:50:00,43.93,43.97,43.92,43.97,26569.0,35.5498,35.5822,35.5417,35.5822,26569.0
2018-06-22 14:55:00,43.97,43.97,43.94,43.97,20593.0,35.5822,35.5822,35.5579,35.5822,20593.0
2018-06-22 15:00:00,43.97,43.97,43.93,43.95,27068.0,35.5822,35.5822,35.5498,35.566,27068.0
2018-06-22 15:05:00,43.96,43.97,43.93,43.94,15555.0,35.5741,35.5822,35.5498,35.5579,15555.0
2018-06-22 15:10:00,43.94,43.96,43.93,43.96,27872.0,35.5579,35.5741,35.5498,35.5741,27872.0
2018-06-22 15:15:00,43.96,44.04,43.95,44.0,31125.0,35.5741,35.6388,35.566,35.6065,31125.0
2018-06-22 15:20:00,44.0,44.06,43.99,44.04,28990.0,35.6065,35.655,35.5984,35.6388,28990.0
2018-06-22 15:25:00,44.05,44.09,43.99,44.01,92025.0,35.6469,35.6793,35.5984,35.6145,92025.0
2018-06-22 15:30:00,44.0,44.02,43.98,44.0,64032.0,35.6065,35.6226,35.5903,35.6065,64032.0
2018-06-22 15:35:00,43.99,43.99,43.88,43.89,158759.0,35.5984,35.5984,35.5093,35.5174,158759.0
2018-06-22 15:40:00,43.89,43.89,43.81,43.81,177075.0,35.5174,35.5174,35.4527,35.4527,177075.0
2018-06-22 15:45:00,43.82,43.83,43.78,43.79,256007.0,35.4608,35.4689,35.4284,35.4365,256007.0
2018-06-22 15:50:00,43.79,43.94,43.69,43.94,539392.0,35.4365,35.5579,35.3556,35.5579,539392.0
2018-06-22 15:55:00,43.93,43.95,43.81,43.86,574934.0,35.5498,35.566,35.4527,35.4932,574934.0
2018-06-25 09:30:00,43.97,44.29,43.9,44.23,64280.0,35.5822,35.8411,35.5255,35.7926,64280.0
2018-06-25 09:35:00,44.22,44.38,44.2,44.38,35142.0,35.7845,35.914,35.7683,35.914,35142.0
2018-06-25 09:40:00,44.38,44.47,44.33,44.4,40782.0,35.914,35.9868,35.8735,35.9302,40782.0
2018-06-25 09:45:00,44.41,44.48,44.35,44.37,37723.0,35.9382,35.9949,35.8897,35.9059,37723.0
2018-06-25 09:50:00,44.38,44.54,44.38,44.54,74540.0,35.914,36.0434,35.914,36.0434,74540.0
2018-06-25 09:55:00,44.53,44.59,44.46,44.47,33631.0,36.0354,36.0839,35.9787,35.9868,33631.0
2018-06-25 10:00:00,44.47,44.56,44.44,44.45,44259.0,35.9868,36.0596,35.9625,35.9706,44259.0
2018-06-25 10:05:00,44.43,44.49,44.37,44.48,33783.0,35.9544,36.003,35.9059,35.9949,33783.0
2018-06-25 10:10:00,44.48,44.63,44.47,44.63,33689.0,35.9949,36.1163,35.9868,36.1163,33689.0
2018-06-25 10:15:00,44.64,44.64,44.51,44.6,31742.0,36.1244,36.1244,36.0192,36.092,31742.0
2018-06-25 10:20:00,44.6,44.63,44.56,44.57,26022.0,36.092,36.1163,36.0596,36.0677,26022.0
2018-06-25 10:25:00,44.56,44.6,44.52,44.56,25567.0,36.0596,36.092,36.0273,36.0596,25567.0
2018-06-25 10:30:00,44.57,44.64,44.55,44.62,34284.0,36.0677,36.1244,36.0515,36.1082,34284.0
2018-06-25 10:35:00,44.61,44.63,44.5,44.62,30135.0,36.1001,36.1163,36.0111,36.1082,30135.0
2018-06-25 10:40:00,44.62,44.65,44.6,44.63,45594.0,36.1082,36.1325,36.092,36.1163,45594.0
2018-06-25 10:45:00,44.63,44.72,44.63,44.68,48032.0,36.1163,36.1891,36.1163,36.1567,48032.0
2018-06-25 10:50:00,44.68,44.76,44.66,44.73,33031.0,36.1567,36.2215,36.1406,36.1972,33031.0
2018-06-25 10:55:00,44.73,44.76,44.66,44.75,45144.0,36.1972,36.2215,36.1406,36.2134,45144.0
2018-06-25 11:00:00,44.76,44.81,44.7,44.81,30554.0,36.2215,36.2619,36.1729,36.2619,30554.0
2018-06-25 11:05:00,44.81,44.82,44.73,44.76,24535.0,36.2619,36.27,36.1972,36.2215,24535.0
2018-06-25 11:10:00,44.77,44.85,44.76,44.83,21782.0,36.2296,36.2943,36.2215,36.2781,21782.0
2018-06-25 11:15:00,44.83,44.85,44.78,44.84,36620.0,36.2781,36.2943,36.2377,36.2862,36620.0
2018-06-25 11:20:00,44.84,44.85,44.78,44.79,18567.0,36.2862,36.2943,36.2377,36.2458,18567.0
2018-06-25 11:25:00,44.8,44.84,44.79,44.83,27351.0,36.2538,36.2862,36.2458,36.2781,27351.0
2018-06-25 11:30:00,44.83,44.83,44.68,44.71,32956.0,36.2781,36.2781,36.1567,36.181,32956.0
2018-06-25 11:35:00,44.71,44.73,44.64,44.66,35104.0,36.181,36.1972,36.1244,36.1406,35104.0
2018-06-25 11:40:00,44.65,44.68,44.63,44.63,22781.0,36.1325,36.1567,36.1163,36.1163,22781.0
2018-06-25 11:45:00,44.62,44.74,44.61,44.74,40140.0,36.1082,36.2053,36.1001,36.2053,40140.0
2018-06-25 11:50:00,44.74,44.74,44.66,44.74,31428.0,36.2053,36.2053,36.1406,36.2053,31428.0
2018-06-25 11:55:00,44.73,44.73,44.65,44.67,27656.0,36.1972,36.1972,36.1325,36.1486,27656.0
2018-06-25 12:00:00,44.67,44.68,44.61,44.61,29642.0,36.1486,36.1567,36.1001,36.1001,29642.0
2018-06-25 12:05:00,44.62,44.73,44.6,44.71,40607.0,36.1082,36.1972,36.092,36.181,40607.0
2018-06-25 12:10:00,44.7,44.75,44.65,44.73,62618.0,36.1729,36.2134,36.1325,36.1972,62618.0
2018-06-25 12:15:00,44.74,44.75,44.66,44.67,45408.0,36.2053,36.2134,36.1406,36.1486,45408.0
2018-06-25 12:20:00,44.67,44.7,44.64,44.69,46850.0,36.1486,36.1729,36.1244,36.1648,46850.0
2018-06-25 12:25:00,44.69,44.76,44.69,44.74,22759.0,36.1648,36.2215,36.1648,36.2053,22759.0
2018-06-25 12:30:00,44.74,44.79,44.72,44.78,23353.0,36.2053,36.2458,36.1891,36.2377,23353.0
2018-06-25 12:35:00,44.78,44.84,44.77,44.8,18394.0,36.2377,36.2862,36.2296,36.2538,18394.0
2018-06-25 12:40:00,44.81,44.85,44.8,44.84,23146.0,36.2619,36.2943,36.2538,36.2862,23146.0
2018-06-25 12:45:00,44.84,44.86,44.79,44.85,33340.0,36.2862,36.3024,36.2458,36.2943,33340.0
2018-06-25 12:50:00,44.85,44.87,44.82,44.87,21031.0,36.2943,36.3105,36.27,36.3105,21031.0
2018-06-25 12:55:00,44.86,44.92,44.84,44.91,23141.0,36.3024,36.351,36.2862,36.3429,23141.0
2018-06-25 13:00:00,44.91,44.94,44.88,44.9,54612.0,36.3429,36.3671,36.3186,36.3348,54612.0
2018-06-25 13:05:00,44.9,44.91,44.83,44.84,58527.0,36.3348,36.3429,36.2781,36.2862,58527.0
2018-06-25 13:10:00,44.84,44.88,44.84,44.88,21718.0,36.2862,36.3186,36.2862,36.3186,21718.0
2018-06-25 13:15:00,44.87,44.92,44.86,44.91,18537.0,36.3105,36.351,36.3024,36.3429,18537.0
2018-06-25 13:20:00,44.92,44.95,44.89,44.91,37286.0,36.351,36.3752,36.3267,36.3429,37286.0
2018-06-25 13:25:00,44.9,44.92,44.88,44.92,27486.0,36.3348,36.351,36.3186,36.351,27486.0
2018-06-25 13:30:00,44.92,44.94,44.87,44.94,25920.0,36.351,36.3671,36.3105,36.3671,25920.0
2018-06-25 13:35:00,44.95,44.98,44.95,44.96,32045.0,36.3752,36.3995,36.3752,36.3833,32045.0
2018-06-25 13:40:00,44.96,44.97,44.94,44.95,84207.0,36.3833,36.3914,36.3671,36.3752,84207.0
2018-06-25 13:45:00,44.94,44.98,44.94,44.96,44382.0,36.3671,36.3995,36.3671,36.3833,44382.0
2018-06-25 13:50:00,44.96,44.98,44.9,44.9,22775.0,36.3833,36.3995,36.3348,36.3348,22775.0
2018-06-25 13:55:00,44.9,44.97,44.87,44.95,15180.0,36.3348,36.3914,36.3105,36.3752,15180.0
2018-06-25 14:00:00,44.94,44.99,44.92,44.98,16207.0,36.3671,36.4076,36.351,36.3995,16207.0
2018-06-25 14:05:00,44.98,45.02,44.97,45.0,37719.0,36.3995,36.4319,36.3914,36.4157,37719.0
2018-06-25 14:10:00,45.0,45.02,44.99,45.02,21315.0,36.4157,36.4319,36.4076,36.4319,21315.0
2018-06-25 14:15:00,45.01,45.02,44.92,44.95,18827.0,36.4238,36.4319,36.351,36.3752,18827.0
2018-06-25 14:20:00,44.94,44.97,44.93,44.96,10529.0,36.3671,36.3914,36.359,36.3833,10529.0
2018-06-25 14:25:00,44.95,44.99,44.93,44.96,15682.0,36.3752,36.4076,36.359,36.3833,15682.0
2018-06-25 14:30:00,44.96,45.01,44.96,44.97,16130.0,36.3833,36.4238,36.3833,36.3914,16130.0
2018-06-25 14:35:00,44.97,45.0,44.95,44.99,27832.0,36.3914,36.4157,36.3752,36.4076,27832.0
2018-06-25 14:40:00,44.99,45.0,44.96,44.97,58364.0,36.4076,36.4157,36.3833,36.3914,58364.0
2018-06-25 14:45:00,44.95,45.02,44.95,45.02,61959.0,36.3752,36.4319,36.3752,36.4319,61959.0
2018-06-25 14:50:00,45.02,45.08,45.0,45.03,30458.0,36.4319,36.4804,36.4157,36.44,30458.0
2018-06-25 14:55:00,45.02,45.03,44.99,45.01,30709.0,36.4319,36.44,36.4076,36.4238,30709.0
2018-06-25 15:00:00,45.01,45.02,44.98,44.98,18276.0,36.4238,36.4319,36.3995,36.3995,18276.0
2018-06-25 15:05:00,44.99,45.08,44.99,45.08,23385.0,36.4076,36.4804,36.4076,36.4804,23385.0
2018-06-25 15:10:00,45.07,45.08,44.98,44.98,29548.0,36.4723,36.4804,36.3995,36.3995,29548.0
2018-06-25 15:15:00,44.98,45.07,44.96,45.07,38067.0,36.3995,36.4723,36.3833,36.4723,38067.0
2018-06-25 15:20:00,45.06,45.08,45.02,45.07,30576.0,36.4642,36.4804,36.4319,36.4723,30576.0
2018-06-25 15:25:00,45.07,45.1,45.03,45.03,33767.0,36.4723,36.4966,36.44,36.44,33767.0
2018-06-25 15:30:00,45.03,45.11,45.0,45.09,50583.0,36.44,36.5047,36.4157,36.4885,50583.0
2018-06-25 15:35:00,45.1,45.22,45.1,45.16,92312.0,36.4966,36.5937,36.4966,36.5452,92312.0
2018-06-25 15:40:00,45.16,45.2,45.1,45.15,67685.0,36.5452,36.5775,36.4966,36.5371,67685.0
2018-06-25 15:45:00,45.14,45.18,45.1,45.12,80757.0,36.529,36.5614,36.4966,36.5128,80757.0
2018-06-25 15:50:00,45.11,45.17,45.1,45.16,111488.0,36.5047,36.5533,36.4966,36.5452,111488.0
2018-06-25 15:55:00,45.15,45.19,45.12,45.14,161118.0,36.5371,36.5695,36.5128,36.529,161118.0
2018-06-26 09:30:00,45.25,45.25,44.97,45.15,63346.0,36.618,36.618,36.3914,36.5371,63346.0
2018-06-26 09:35:00,45.16,45.25,45.13,45.21,42757.0,36.5452,36.618,36.5209,36.5856,42757.0
2018-06-26 09:40:00,45.22,45.24,45.07,45.2,84801.0,36.5937,36.6099,36.4723,36.5775,84801.0
2018-06-26 09:45:00,45.2,45.2,45.03,45.07,51776.0,36.5775,36.5775,36.44,36.4723,51776.0
2018-06-26 09:50:00,45.07,45.2,45.06,45.16,79814.0,36.4723,36.5775,36.4642,36.5452,79814.0
2018-06-26 09:55:00,45.16,45.3,45.15,45.29,39636.0,36.5452,36.6585,36.5371,36.6504,39636.0
2018-06-26 10:00:00,45.29,45.3,45.15,45.27,36960.0,36.6504,36.6585,36.5371,36.6342,36960.0
2018-06-26 10:05:00,45.27,45.32,45.25,45.31,20324.0,36.6342,36.6747,36.618,36.6666,20324.0
2018-06-26 10:10:00,45.32,45.42,45.32,45.36,34334.0,36.6747,36.7556,36.6747,36.707,34334.0
2018-06-26 10:15:00,45.35,45.36,45.3,45.34,64009.0,36.6989,36.707,36.6585,36.6908,64009.0
2018-06-26 10:20:00,45.34,45.45,45.34,45.39,34855.0,36.6908,36.7799,36.6908,36.7313,34855.0
2018-06-26 10:25:00,45.4,45.44,45.39,45.44,19250.0,36.7394,36.7718,36.7313,36.7718,19250.0
2018-06-26 10:30:00,45.44,45.44,45.36,45.37,21634.0,36.7718,36.7718,36.707,36.7151,21634.0
2018-06-26 10:35:00,45.38,45.52,45.37,45.38,40610.0,36.7232,36.8365,36.7151,36.7232,40610.0
2018-06-26 10:40:00,45.37,45.44,45.37,45.43,30382.0,36.7151,36.7718,36.7151,36.7637,30382.0
2018-06-26 10:45:00,45.42,45.46,45.31,45.34,45720.0,36.7556,36.7879,36.6666,36.6908,45720.0
2018-06-26 10:50:00,45.34,45.38,45.3,45.36,35561.0,36.6908,36.7232,36.6585,36.707,35561.0
2018-06-26 10:55:00,45.36,45.44,45.33,45.43,62201.0,36.707,36.7718,36.6827,36.7637,62201.0
2018-06-26 11:00:00,45.43,45.48,45.37,45.48,55725.0,36.7637,36.8041,36.7151,36.8041,55725.0
2018-06-26 11:05:00,45.48,45.5,45.4,45.47,50255.0,36.8041,36.8203,36.7394,36.796,50255.0
2018-06-26 11:10:00,45.45,45.46,45.39,45.4,35044.0,36.7799,36.7879,36.7313,36.7394,35044.0
2018-06-26 11:15:00,45.4,45.45,45.39,45.4,52445.0,36.7394,36.7799,36.7313,36.7394,52445.0
2018-06-26 11:20:00,45.4,45.43,45.38,45.42,33549.0,36.7394,36.7637,36.7232,36.7556,33549.0
2018-06-26 11:25:00,45.42,45.45,45.39,45.44,23651.0,36.7556,36.7799,36.7313,36.7718,23651.0
2018-06-26 11:30:00,45.44,45.51,45.41,45.42,22809.0,36.7718,36.8284,36.7475,36.7556,22809.0
2018-06-26 11:35:00,45.43,45.51,45.43,45.49,26612.0,36.7637,36.8284,36.7637,36.8122,26612.0
2018-06-26 11:40:00,45.49,45.49,45.41,45.47,40363.0,36.8122,36.8122,36.7475,36.796,40363.0
2018-06-26 11:45:00,45.47,45.48,45.39,45.4,14553.0,36.796,36.8041,36.7313,36.7394,14553.0
2018-06-26 11:50:00,45.4,45.46,45.39,45.44,13933.0,36.7394,36.7879,36.7313,36.7718,13933.0
2018-06-26 11:55:00,45.44,45.46,45.38,45.45,30873.0,36.7718,36.7879,36.7232,36.7799,30873.0
2018-06-26 12:00:00,45.45,45.47,45.4,45.4,37471.0,36.7799,36.796,36.7394,36.7394,37471.0
2018-06-26 12:05:00,45.4,45.45,45.39,45.45,33893.0,36.7394,36.7799,36.7313,36.7799,33893.0
2018-06-26 12:10:00,45.45,45.46,45.41,45.46,34287.0,36.7799,36.7879,36.7475,36.7879,34287.0
2018-06-26 12:15:00,45.46,45.47,45.4,45.46,20196.0,36.7879,36.796,36.7394,36.7879,20196.0
2018-06-26 12:20:00,45.45,45.46,45.42,45.43,171013.0,36.7799,36.7879,36.7556,36.7637,171013.0
2018-06-26 12:25:00,45.43,45.48,45.42,45.46,32904.0,36.7637,36.8041,36.7556,36.7879,32904.0
2018-06-26 12:30:00,45.45,45.46,45.42,45.44,35555.0,36.7799,36.7879,36.7556,36.7718,35555.0
2018-06-26 12:35:00,45.45,45.46,45.41,45.41,37582.0,36.7799,36.7879,36.7475,36.7475,37582.0
2018-06-26 12:40:00,45.42,45.49,45.4,45.45,53895.0,36.7556,36.8122,36.7394,36.7799,53895.0
2018-06-26 12:45:00,45.45,45.46,45.43,45.46,35361.0,36.7799,36.7879,36.7637,36.7879,35361.0
2018-06-26 12:50:00,45.46,45.5,45.44,45.5,22800.0,36.7879,36.8203,36.7718,36.8203,22800.0
2018-06-26 12:55:00,45.5,45.58,45.49,45.56,36428.0,36.8203,36.8851,36.8122,36.8689,36428.0
2018-06-26 13:00:00,45.57,45.58,45.54,45.55,73434.0,36.877,36.8851,36.8527,36.8608,73434.0
2018-06-26 13:05:00,45.55,45.59,45.54,45.58,23981.0,36.8608,36.8931,36.8527,36.8851,23981.0
2018-06-26 13:10:00,45.57,45.58,45.54,45.58,22461.0,36.877,36.8851,36.8527,36.8851,22461.0
2018-06-26 13:15:00,45.57,45.6,45.54,45.55,25772.0,36.877,36.9012,36.8527,36.8608,25772.0
2018-06-26 13:20:00,45.55,45.59,45.55,45.57,17060.0,36.8608,36.8931,36.8608,36.877,17060.0
2018-06-26 13:25:00,45.57,45.6,45.55,45.57,13972.0,36.877,36.9012,36.8608,36.877,13972.0
2018-06-26 13:30:00,45.56,45.56,45.51,45.55,33549.0,36.8689,36.8689,36.8284,36.8608,33549.0
2018-06-26 13:35:00,45.55,45.58,45.54,45.58,10517.0,36.8608,36.8851,36.8527,36.8851,10517.0
2018-06-26 13:40:00,45.57,45.6,45.55,45.59,14593.0,36.877,36.9012,36.8608,36.8931,14593.0
2018-06-26 13:45:00,45.6,45.62,45.57,45.59,56498.0,36.9012,36.9174,36.877,36.8931,56498.0
2018-06-26 13:50:00,45.58,45.61,45.56,45.61,14687.0,36.8851,36.9093,36.8689,36.9093,14687.0
2018-06-26 13:55:00,45.6,45.62,45.55,45.6,17223.0,36.9012,36.9174,36.8608,36.9012,17223.0
2018-06-26 14:00:00,45.59,45.6,45.53,45.55,23090.0,36.8931,36.9012,36.8446,36.8608,23090.0
2018-06-26 14:05:00,45.56,45.6,45.56,45.6,34475.0,36.8689,36.9012,36.8689,36.9012,34475.0
2018-06-26 14:10:00,45.59,45.6,45.55,45.55,31444.0,36.8931,36.9012,36.8608,36.8608,31444.0
2018-06-26 14:15:00,45.56,45.57,45.52,45.57,23642.0,36.8689,36.877,36.8365,36.877,23642.0
2018-06-26 14:20:00,45.57,45.57,45.48,45.51,22082.0,36.877,36.877,36.8041,36.8284,22082.0
2018-06-26 14:25:00,45.51,45.54,45.51,45.54,72291.0,36.8284,36.8527,36.8284,36.8527,72291.0
2018-06-26 14:30:00,45.53,45.54,45.49,45.5,33822.0,36.8446,36.8527,36.8122,36.8203,33822.0
2018-06-26 14:35:00,45.5,45.51,45.46,45.48,28388.0,36.8203,36.8284,36.7879,36.8041,28388.0
2018-06-26 14:40:00,45.48,45.5,45.47,45.48,34277.0,36.8041,36.8203,36.796,36.8041,34277.0
2018-06-26 14:45:00,45.47,45.49,45.47,45.48,15991.0,36.796,36.8122,36.796,36.8041,15991.0
2018-06-26 14:50:00,45.48,45.51,45.47,45.49,26223.0,36.8041,36.8284,36.796,36.8122,26223.0
2018-06-26 14:55:00,45.5,45.52,45.49,45.52,22150.0,36.8203,36.8365,36.8122,36.8365,22150.0
2018-06-26 15:00:00,45.52,45.53,45.48,45.5,17389.0,36.8365,36.8446,36.8041,36.8203,17389.0
2018-06-26 15:05:00,45.51,45.53,45.5,45.51,22085.0,36.8284,36.8446,36.8203,36.8284,22085.0
2018-06-26 15:10:00,45.51,45.52,45.5,45.51,20625.0,36.8284,36.8365,36.8203,36.8284,20625.0
2018-06-26 15:15:00,45.51,45.51,45.46,45.5,32464.0,36.8284,36.8284,36.7879,36.8203,32464.0
2018-06-26 15:20:00,45.5,45.53,45.47,45.48,38854.0,36.8203,36.8446,36.796,36.8041,38854.0
2018-06-26 15:25:00,45.48,45.5,45.47,45.5,43011.0,36.8041,36.8203,36.796,36.8203,43011.0
2018-06-26 15:30:00,45.5,45.5,45.46,45.47,63087.0,36.8203,36.8203,36.7879,36.796,63087.0
2018-06-26 15:35:00,45.46,45.47,45.39,45.41,62007.0,36.7879,36.796,36.7313,36.7475,62007.0
2018-06-26 15:40:00,45.4,45.41,45.37,45.4,72212.0,36.7394,36.7475,36.7151,36.7394,72212.0
2018-06-26 15:45:00,45.4,45.4,45.37,45.39,121493.0,36.7394,36.7394,36.7151,36.7313,121493.0
2018-06-26 15:50:00,45.38,45.39,45.29,45.3,154941.0,36.7232,36.7313,36.6504,36.6585,154941.0
2018-06-26 15:55:00,45.3,45.35,45.29,45.33,245548.0,36.6585,36.6989,36.6504,36.6827,245548.0
2018-06-27 09:30:00,45.22,45.37,45.18,45.22,90908.0,36.5937,36.7151,36.5614,36.5937,90908.0
2018-06-27 09:35:00,45.2,45.24,45.09,45.09,22200.0,36.5775,36.6099,36.4885,36.4885,22200.0
2018-06-27 09:40:00,45.11,45.18,45.09,45.16,43044.0,36.5047,36.5614,36.4885,36.5452,43044.0
2018-06-27 09:45:00,45.16,45.19,45.09,45.13,56957.0,36.5452,36.5695,36.4885,36.5209,56957.0
2018-06-27 09:50:00,45.14,45.24,45.12,45.22,84013.0,36.529,36.6099,36.5128,36.5937,84013.0
2018-06-27 09:55:00,45.23,45.28,45.2,45.28,49573.0,36.6018,36.6423,36.5775,36.6423,49573.0
2018-06-27 10:00:00,45.29,45.32,45.2,45.22,34202.0,36.6504,36.6747,36.5775,36.5937,34202.0
2018-06-27 10:05:00,45.23,45.35,45.22,45.33,21758.0,36.6018,36.6989,36.5937,36.6827,21758.0
2018-06-27 10:10:00,45.33,45.37,45.32,45.33,15350.0,36.6827,36.7151,36.6747,36.6827,15350.0
2018-06-27 10:15:00,45.33,45.37,45.3,45.35,84346.0,36.6827,36.7151,36.6585,36.6989,84346.0
2018-06-27 10:20:00,45.34,45.41,45.34,45.36,28800.0,36.6908,36.7475,36.6908,36.707,28800.0
2018-06-27 10:25:00,45.35,45.38,45.31,45.37,69566.0,36.6989,36.7232,36.6666,36.7151,69566.0
2018-06-27 10:30:00,45.37,45.37,45.21,45.22,21114.0,36.7151,36.7151,36.5856,36.5937,21114.0
2018-06-27 10:35:00,45.23,45.26,45.2,45.2,14694.0,36.6018,36.6261,36.5775,36.5775,14694.0
2018-06-27 10:40:00,45.2,45.26,45.18,45.24,18890.0,36.5775,36.6261,36.5614,36.6099,18890.0
2018-06-27 10:45:00,45.25,45.26,45.15,45.22,26380.0,36.618,36.6261,36.5371,36.5937,26380.0
2018-06-27 10:50:00,45.2,45.23,45.17,45.19,16153.0,36.5775,36.6018,36.5533,36.5695,16153.0
2018-06-27 10:55:00,45.2,45.22,45.14,45.2,28290.0,36.5775,36.5937,36.529,36.5775,28290.0
2018-06-27 11:00:00,45.2,45.35,45.18,45.33,24602.0,36.5775,36.6989,36.5614,36.6827,24602.0
2018-06-27 11:05:00,45.33,45.42,45.33,45.34,21934.0,36.6827,36.7556,36.6827,36.6908,21934.0
2018-06-27 11:10:00,45.35,45.39,45.35,45.35,24119.0,36.6989,36.7313,36.6989,36.6989,24119.0
2018-06-27 11:15:00,45.35,45.39,45.32,45.39,16475.0,36.6989,36.7313,36.6747,36.7313,16475.0
2018-06-27 11:20:00,45.38,45.38,45.27,45.3,16656.0,36.7232,36.7232,36.6342,36.6585,16656.0
2018-06-27 11:25:00,45.3,45.37,45.29,45.37,22343.0,36.6585,36.7151,36.6504,36.7151,22343.0
2018-06-27 11:30:00,45.37,45.42,45.37,45.41,43897.0,36.7151,36.7556,36.7151,36.7475,43897.0
2018-06-27 11:35:00,45.41,45.47,45.41,45.46,11025.0,36.7475,36.796,36.7475,36.7879,11025.0
2018-06-27 11:40:00,45.45,45.52,45.4,45.51,54324.0,36.7799,36.8365,36.7394,36.8284,54324.0
2018-06-27 11:45:00,45.5,45.5,45.43,45.47,10598.0,36.8203,36.8203,36.7637,36.796,10598.0
2018-06-27 11:50:00,45.47,45.48,45.41,45.41,8603.0,36.796,36.8041,36.7475,36.7475,8603.0
2018-06-27 11:55:00,45.41,45.49,45.39,45.47,14578.0,36.7475,36.8122,36.7313,36.796,14578.0
2018-06-27 12:00:00,45.46,45.49,45.39,45.43,14412.0,36.7879,36.8122,36.7313,36.7637,14412.0
2018-06-27 12:05:00,45.42,45.43,45.4,45.43,4806.0,36.7556,36.7637,36.7394,36.7637,4806.0
2018-06-27 12:10:00,45.43,45.43,45.39,45.42,9173.0,36.7637,36.7637,36.7313,36.7556,9173.0
2018-06-27 12:15:00,45.43,45.45,45.41,45.41,10171.0,36.7637,36.7799,36.7475,36.7475,10171.0
2018-06-27 12:20:00,45.41,45.46,45.39,45.45,10361.0,36.7475,36.7879,36.7313,36.7799,10361.0
2018-06-27 12:25:00,45.46,45.49,45.43,45.48,10020.0,36.7879,36.8122,36.7637,36.8041,10020.0
2018-06-27 12:30:00,45.47,45.48,45.44,45.45,5935.0,36.796,36.8041,36.7718,36.7799,5935.0
2018-06-27 12:35:00,45.44,45.48,45.44,45.46,6226.0,36.7718,36.8041,36.7718,36.7879,6226.0
2018-06-27 12:40:00,45.47,45.5,45.45,45.5,14168.0,36.796,36.8203,36.7799,36.8203,14168.0
2018-06-27 12:45:00,45.49,45.52,45.48,45.51,15584.0,36.8122,36.8365,36.8041,36.8284,15584.0
2018-06-27 12:50:00,45.49,45.51,45.46,45.46,7172.0,36.8122,36.8284,36.7879,36.7879,7172.0
2018-06-27 12:55:00,45.45,45.49,45.45,45.47,11348.0,36.7799,36.8122,36.7799,36.796,11348.0
2018-06-27 13:00:00,45.47,45.5,45.47,45.48,11211.0,36.796,36.8203,36.796,36.8041,11211.0
2018-06-27 13:05:00,45.49,45.51,45.49,45.5,17630.0,36.8122,36.8284,36.8122,36.8203,17630.0
2018-06-27 13:10:00,45.5,45.54,45.5,45.54,11626.0,36.8203,36.8527,36.8203,36.8527,11626.0
2018-06-27 13:15:00,45.53,45.59,45.52,45.55,20791.0,36.8446,36.8931,36.8365,36.8608,20791.0
2018-06-27 13:20:00,45.55,45.59,45.52,45.52,12863.0,36.8608,36.8931,36.8365,36.8365,12863.0
2018-06-27 13:25:00,45.52,45.56,45.5,45.55,15809.0,36.8365,36.8689,36.8203,36.8608,15809.0
2018-06-27 13:30:00,45.56,45.57,45.54,45.55,24402.0,36.8689,36.877,36.8527,36.8608,24402.0
2018-06-27 13:35:00,45.55,45.57,45.51,45.52,15244.0,36.8608,36.877,36.8284,36.8365,15244.0
2018-06-27 13:40:00,45.52,45.52,45.5,45.51,9723.0,36.8365,36.8365,36.8203,36.8284,9723.0
2018-06-27 13:45:00,45.51,45.53,45.49,45.53,15109.0,36.8284,36.8446,36.8122,36.8446,15109.0
2018-06-27 13:50:00,45.54,45.61,45.54,45.59,21046.0,36.8527,36.9093,36.8527,36.8931,21046.0
2018-06-27 13:55:00,45.59,45.63,45.57,45.6,20918.0,36.8931,36.9255,36.877,36.9012,20918.0
2018-06-27 14:00:00,45.6,45.61,45.57,45.61,21197.0,36.9012,36.9093,36.877,36.9093,21197.0
2018-06-27 14:05:00,45.6,45.64,45.59,45.64,12890.0,36.9012,36.9336,36.8931,36.9336,12890.0
2018-06-27 14:10:00,45.64,45.67,45.62,45.65,18127.0,36.9336,36.9579,36.9174,36.9417,18127.0
2018-06-27 14:15:00,45.65,45.67,45.63,45.64,26057.0,36.9417,36.9579,36.9255,36.9336,26057.0
2018-06-27 14:20:00,45.64,45.7,45.63,45.66,22417.0,36.9336,36.9822,36.9255,36.9498,22417.0
2018-06-27 14:25:00,45.66,45.69,45.63,45.68,23490.0,36.9498,36.9741,36.9255,36.966,23490.0
2018-06-27 14:30:00,45.68,45.7,45.64,45.65,23608.0,36.966,36.9822,36.9336,36.9417,23608.0
2018-06-27 14:35:00,45.65,45.67,45.59,45.59,36765.0,36.9417,36.9579,36.8931,36.8931,36765.0
2018-06-27 14:40:00,45.59,45.62,45.58,45.62,37044.0,36.8931,36.9174,36.8851,36.9174,37044.0
2018-06-27 14:45:00,45.62,45.65,45.6,45.61,30655.0,36.9174,36.9417,36.9012,36.9093,30655.0
2018-06-27 14:50:00,45.62,45.66,45.58,45.65,40084.0,36.9174,36.9498,36.8851,36.9417,40084.0
2018-06-27 14:55:00,45.64,45.68,45.64,45.68,44156.0,36.9336,36.966,36.9336,36.966,44156.0
2018-06-27 15:00:00,45.68,45.68,45.63,45.66,49888.0,36.966,36.966,36.9255,36.9498,49888.0
2018-06-27 15:05:00,45.66,45.74,45.65,45.73,45990.0,36.9498,37.0145,36.9417,37.0064,45990.0
2018-06-27 15:10:00,45.74,45.74,45.68,45.71,81083.0,37.0145,37.0145,36.966,36.9903,81083.0
2018-06-27 15:15:00,45.71,45.73,45.69,45.72,72325.0,36.9903,37.0064,36.9741,36.9983,72325.0
2018-06-27 15:20:00,45.72,45.72,45.65,45.68,25664.0,36.9983,36.9983,36.9417,36.966,25664.0
2018-06-27 15:25:00,45.68,45.68,45.63,45.65,25653.0,36.966,36.966,36.9255,36.9417,25653.0
2018-06-27 15:30:00,45.65,45.72,45.65,45.67,34849.0,36.9417,36.9983,36.9417,36.9579,34849.0
2018-06-27 15:35:00,45.66,45.72,45.65,45.68,39451.0,36.9498,36.9983,36.9417,36.966,39451.0
2018-06-27 15:40:00,45.68,45.72,45.68,45.69,46782.0,36.966,36.9983,36.966,36.9741,46782.0
2018-06-27 15:45:00,45.68,45.69,45.64,45.67,66154.0,36.966,36.9741,36.9336,36.9579,66154.0
2018-06-27 15:50:00,45.66,45.68,45.57,45.66,192088.0,36.9498,36.966,36.877,36.9498,192088.0
2018-06-27 15:55:00,45.67,45.75,45.66,45.69,259887.0,36.9579,37.0226,36.9498,36.9741,259887.0
2018-06-28 09:30:00,45.81,45.93,45.58,45.91,45808.0,37.0712,37.1683,36.8851,37.1521,45808.0
2018-06-28 09:35:00,45.9,45.96,45.72,45.72,19555.0,37.144,37.1926,36.9983,36.9983,19555.0
2018-06-28 09:40:00,45.73,45.82,45.73,45.78,18813.0,37.0064,37.0793,37.0064,37.0469,18813.0
2018-06-28 09:45:00,45.78,45.96,45.77,45.96,20608.0,37.0469,37.1926,37.0388,37.1926,20608.0
2018-06-28 09:50:00,45.95,45.96,45.81,45.9,25534.0,37.1845,37.1926,37.0712,37.144,25534.0
2018-06-28 09:55:00,45.9,45.93,45.83,45.9,29496.0,37.144,37.1683,37.0874,37.144,29496.0
2018-06-28 10:00:00,45.9,45.99,45.9,45.99,23356.0,37.144,37.2168,37.144,37.2168,23356.0
2018-06-28 10:05:00,45.98,46.04,45.96,45.98,29317.0,37.2087,37.2573,37.1926,37.2087,29317.0
2018-06-28 10:10:00,45.98,46.06,45.96,46.05,86979.0,37.2087,37.2735,37.1926,37.2654,86979.0
2018-06-28 10:15:00,46.05,46.11,46.04,46.09,40978.0,37.2654,37.3139,37.2573,37.2978,40978.0
2018-06-28 10:20:00,46.08,46.18,46.07,46.18,58546.0,37.2897,37.3706,37.2816,37.3706,58546.0
2018-06-28 10:25:00,46.17,46.24,46.15,46.22,38650.0,37.3625,37.4191,37.3463,37.403,38650.0
2018-06-28 10:30:00,46.21,46.23,46.07,46.11,31478.0,37.3949,37.4111,37.2816,37.3139,31478.0
2018-06-28 10:35:00,46.1,46.11,45.98,46.0,79061.0,37.3059,37.3139,37.2087,37.2249,79061.0
2018-06-28 10:40:00,46.0,46.02,45.91,45.91,68463.0,37.2249,37.2411,37.1521,37.1521,68463.0
2018-06-28 10:45:00,45.91,45.92,45.78,45.84,41910.0,37.1521,37.1602,37.0469,37.0955,41910.0
2018-06-28 10:50:00,45.84,45.9,45.83,45.84,20765.0,37.0955,37.144,37.0874,37.0955,20765.0
2018-06-28 10:55:00,45.84,45.88,45.82,45.84,98036.0,37.0955,37.1278,37.0793,37.0955,98036.0
2018-06-28 11:00:00,45.83,45.84,45.67,45.76,60121.0,37.0874,37.0955,36.9579,37.0307,60121.0
2018-06-28 11:05:00,45.76,45.79,45.72,45.79,22248.0,37.0307,37.055,36.9983,37.055,22248.0
2018-06-28 11:10:00,45.79,45.84,45.76,45.79,23883.0,37.055,37.0955,37.0307,37.055,23883.0
2018-06-28 11:15:00,45.8,45.8,45.74,45.8,22712.0,37.0631,37.0631,37.0145,37.0631,22712.0
2018-06-28 11:20:00,45.8,45.81,45.74,45.76,65764.0,37.0631,37.0712,37.0145,37.0307,65764.0
2018-06-28 11:25:00,45.75,45.81,45.74,45.81,51319.0,37.0226,37.0712,37.0145,37.0712,51319.0
2018-06-28 11:30:00,45.8,45.81,45.71,45.76,19391.0,37.0631,37.0712,36.9903,37.0307,19391.0
2018-06-28 11:35:00,45.76,45.8,45.74,45.78,18106.0,37.0307,37.0631,37.0145,37.0469,18106.0
2018-06-28 11:40:00,45.79,45.82,45.76,45.82,16494.0,37.055,37.0793,37.0307,37.0793,16494.0
2018-06-28 11:45:00,45.82,45.83,45.79,45.82,10330.0,37.0793,37.0874,37.055,37.0793,10330.0
2018-06-28 11:50:00,45.82,45.82,45.76,45.78,14040.0,37.0793,37.0793,37.0307,37.0469,14040.0
2018-06-28 11:55:00,45.79,45.82,45.75,45.75,13768.0,37.055,37.0793,37.0226,37.0226,13768.0
2018-06-28 12:00:00,45.74,45.76,45.7,45.71,12039.0,37.0145,37.0307,36.9822,36.9903,12039.0
2018-06-28 12:05:00,45.71,45.78,45.7,45.78,15413.0,36.9903,37.0469,36.9822,37.0469,15413.0
2018-06-28 12:10:00,45.77,45.81,45.77,45.81,13010.0,37.0388,37.0712,37.0388,37.0712,13010.0
2018-06-28 12:15:00,45.81,45.82,45.79,45.81,8900.0,37.0712,37.0793,37.055,37.0712,8900.0
2018-06-28 12:20:00,45.81,45.82,45.75,45.76,17750.0,37.0712,37.0793,37.0226,37.0307,17750.0
2018-06-28 12:25:00,45.76,45.77,45.7,45.72,12188.0,37.0307,37.0388,36.9822,36.9983,12188.0
2018-06-28 12:30:00,45.71,45.75,45.7,45.71,18484.0,36.9903,37.0226,36.9822,36.9903,18484.0
2018-06-28 12:35:00,45.71,45.75,45.7,45.73,19443.0,36.9903,37.0226,36.9822,37.0064,19443.0
2018-06-28 12:40:00,45.72,45.74,45.71,45.72,12598.0,36.9983,37.0145,36.9903,36.9983,12598.0
2018-06-28 12:45:00,45.71,45.72,45.64,45.64,25708.0,36.9903,36.9983,36.9336,36.9336,25708.0
2018-06-28 12:50:00,45.65,45.67,45.64,45.67,16687.0,36.9417,36.9579,36.9336,36.9579,16687.0
2018-06-28 12:55:00,45.67,45.73,45.67,45.72,16870.0,36.9579,37.0064,36.9579,36.9983,16870.0
2018-06-28 13:00:00,45.72,45.8,45.72,45.8,28453.0,36.9983,37.0631,36.9983,37.0631,28453.0
2018-06-28 13:05:00,45.8,45.82,45.78,45.8,15780.0,37.0631,37.0793,37.0469,37.0631,15780.0
2018-06-28 13:10:00,45.8,45.8,45.74,45.76,10887.0,37.0631,37.0631,37.0145,37.0307,10887.0
2018-06-28 13:15:00,45.76,45.8,45.75,45.79,15972.0,37.0307,37.0631,37.0226,37.055,15972.0
2018-06-28 13:20:00,45.79,45.81,45.77,45.81,10027.0,37.055,37.0712,37.0388,37.0712,10027.0
2018-06-28 13:25:00,45.8,45.83,45.79,45.81,12355.0,37.0631,37.0874,37.055,37.0712,12355.0
2018-06-28 13:30:00,45.82,45.82,45.77,45.78,14117.0,37.0793,37.0793,37.0388,37.0469,14117.0
2018-06-28 13:35:00,45.77,45.81,45.77,45.78,19180.0,37.0388,37.0712,37.0388,37.0469,19180.0
2018-06-28 13:40:00,45.78,45.86,45.78,45.84,22374.0,37.0469,37.1116,37.0469,37.0955,22374.0
2018-06-28 13:45:00,45.85,45.88,45.85,45.86,15121.0,37.1035,37.1278,37.1035,37.1116,15121.0
2018-06-28 13:50:00,45.86,45.9,45.85,45.9,17351.0,37.1116,37.144,37.1035,37.144,17351.0
2018-06-28 13:55:00,45.89,45.9,45.86,45.87,21284.0,37.1359,37.144,37.1116,37.1197,21284.0
2018-06-28 14:00:00,45.86,45.88,45.85,45.87,9163.0,37.1116,37.1278,37.1035,37.1197,9163.0
2018-06-28 14:05:00,45.87,45.87,45.84,45.86,24149.0,37.1197,37.1197,37.0955,37.1116,24149.0
2018-06-28 14:10:00,45.86,45.87,45.84,45.87,15438.0,37.1116,37.1197,37.0955,37.1197,15438.0
2018-06-28 14:15:00,45.87,45.87,45.84,45.86,18464.0,37.1197,37.1197,37.0955,37.1116,18464.0
2018-06-28 14:20:00,45.87,45.88,45.84,45.86,58254.0,37.1197,37.1278,37.0955,37.1116,58254.0
2018-06-28 14:25:00,45.86,45.89,45.86,45.88,20546.0,37.1116,37.1359,37.1116,37.1278,20546.0
2018-06-28 14:30:00,45.88,45.91,45.88,45.9,13530.0,37.1278,37.1521,37.1278,37.144,13530.0
2018-06-28 14:35:00,45.91,45.91,45.89,45.91,14697.0,37.1521,37.1521,37.1359,37.1521,14697.0
2018-06-28 14:40:00,45.91,45.92,45.89,45.9,13181.0,37.1521,37.1602,37.1359,37.144,13181.0
2018-06-28 14:45:00,45.9,45.9,45.87,45.87,20401.0,37.144,37.144,37.1197,37.1197,20401.0
2018-06-28 14:50:00,45.86,45.86,45.82,45.83,21913.0,37.1116,37.1116,37.0793,37.0874,21913.0
2018-06-28 14:55:00,45.82,45.86,45.82,45.86,34369.0,37.0793,37.1116,37.0793,37.1116,34369.0
2018-06-28 15:00:00,45.86,45.88,45.85,45.86,23075.0,37.1116,37.1278,37.1035,37.1116,23075.0
2018-06-28 15:05:00,45.86,45.89,45.85,45.85,23666.0,37.1116,37.1359,37.1035,37.1035,23666.0
2018-06-28 15:10:00,45.84,45.85,45.8,45.82,74054.0,37.0955,37.1035,37.0631,37.0793,74054.0
2018-06-28 15:15:00,45.81,45.82,45.78,45.78,46672.0,37.0712,37.0793,37.0469,37.0469,46672.0
2018-06-28 15:20:00,45.77,45.78,45.7,45.7,15913.0,37.0388,37.0469,36.9822,36.9822,15913.0
2018-06-28 15:25:00,45.7,45.73,45.68,45.68,28920.0,36.9822,37.0064,36.966,36.966,28920.0
2018-06-28 15:30:00,45.69,45.7,45.62,45.66,36746.0,36.9741,36.9822,36.9174,36.9498,36746.0
2018-06-28 15:35:00,45.66,45.69,45.62,45.63,40462.0,36.9498,36.9741,36.9174,36.9255,40462.0
2018-06-28 15:40:00,45.63,45.68,45.62,45.66,51196.0,36.9255,36.966,36.9174,36.9498,51196.0
2018-06-28 15:45:00,45.67,45.69,45.64,45.66,35543.0,36.9579,36.9741,36.9336,36.9498,35543.0
2018-06-28 15:50:00,45.66,45.68,45.58,45.6,83125.0,36.9498,36.966,36.8851,36.9012,83125.0
2018-06-28 15:55:00,45.59,45.66,45.57,45.65,150763.0,36.8931,36.9498,36.877,36.9417,150763.0
2018-06-29 09:30:00,45.52,45.52,45.14,45.25,61361.0,36.8365,36.8365,36.529,36.618,61361.0
2018-06-29 09:35:00,45.29,45.4,45.27,45.4,18339.0,36.6504,36.7394,36.6342,36.7394,18339.0
2018-06-29 09:40:00,45.4,45.6,45.4,45.52,30617.0,36.7394,36.9012,36.7394,36.8365,30617.0
2018-06-29 09:45:00,45.49,45.61,45.49,45.52,22036.0,36.8122,36.9093,36.8122,36.8365,22036.0
2018-06-29 09:50:00,45.52,45.59,45.48,45.48,54670.0,36.8365,36.8931,36.8041,36.8041,54670.0
2018-06-29 09:55:00,45.47,45.51,45.39,45.51,29365.0,36.796,36.8284,36.7313,36.8284,29365.0
2018-06-29 10:00:00,45.5,45.5,45.37,45.42,19443.0,36.8203,36.8203,36.7151,36.7556,19443.0
2018-06-29 10:05:00,45.42,45.52,45.42,45.5,18916.0,36.7556,36.8365,36.7556,36.8203,18916.0
2018-06-29 10:10:00,45.47,45.53,45.43,45.44,22010.0,36.796,36.8446,36.7637,36.7718,22010.0
2018-06-29 10:15:00,45.44,45.46,45.37,45.39,18915.0,36.7718,36.7879,36.7151,36.7313,18915.0
2018-06-29 10:20:00,45.39,45.4,45.36,45.38,28855.0,36.7313,36.7394,36.707,36.7232,28855.0
2018-06-29 10:25:00,45.38,45.42,45.36,45.36,64632.0,36.7232,36.7556,36.707,36.707,64632.0
2018-06-29 10:30:00,45.36,45.46,45.36,45.45,55561.0,36.707,36.7879,36.707,36.7799,55561.0
2018-06-29 10:35:00,45.46,45.48,45.33,45.36,52219.0,36.7879,36.8041,36.6827,36.707,52219.0
2018-06-29 10:40:00,45.37,45.45,45.36,45.41,65920.0,36.7151,36.7799,36.707,36.7475,65920.0
2018-06-29 10:45:00,45.41,45.49,45.37,45.46,30687.0,36.7475,36.8122,36.7151,36.7879,30687.0
2018-06-29 10:50:00,45.45,45.52,45.45,45.45,14451.0,36.7799,36.8365,36.7799,36.7799,14451.0
2018-06-29 10:55:00,45.45,45.52,45.45,45.51,13323.0,36.7799,36.8365,36.7799,36.8284,13323.0
2018-06-29 11:00:00,45.52,45.65,45.51,45.62,21561.0,36.8365,36.9417,36.8284,36.9174,21561.0
2018-06-29 11:05:00,45.63,45.67,45.59,45.61,14580.0,36.9255,36.9579,36.8931,36.9093,14580.0
2018-06-29 11:10:00,45.61,45.64,45.6,45.64,15153.0,36.9093,36.9336,36.9012,36.9336,15153.0
2018-06-29 11:15:00,45.63,45.67,45.6,45.64,14454.0,36.9255,36.9579,36.9012,36.9336,14454.0
2018-06-29 11:20:00,45.63,45.69,45.59,45.69,25461.0,36.9255,36.9741,36.8931,36.9741,25461.0
2018-06-29 11:25:00,45.7,45.74,45.67,45.74,26944.0,36.9822,37.0145,36.9579,37.0145,26944.0
2018-06-29 11:30:00,45.74,45.83,45.74,45.83,40916.0,37.0145,37.0874,37.0145,37.0874,40916.0
2018-06-29 11:35:00,45.83,45.89,45.8,45.89,15493.0,37.0874,37.1359,37.0631,37.1359,15493.0
2018-06-29 11:40:00,45.89,45.92,45.85,45.86,17896.0,37.1359,37.1602,37.1035,37.1116,17896.0
2018-06-29 11:45:00,45.87,45.92,45.86,45.92,22545.0,37.1197,37.1602,37.1116,37.1602,22545.0
2018-06-29 11:50:00,45.92,45.93,45.86,45.9,14096.0,37.1602,37.1683,37.1116,37.144,14096.0
2018-06-29 11:55:00,45.9,45.92,45.84,45.84,18914.0,37.144,37.1602,37.0955,37.0955,18914.0
2018-06-29 12:00:00,45.85,45.86,45.81,45.82,34086.0,37.1035,37.1116,37.0712,37.0793,34086.0
2018-06-29 12:05:00,45.82,45.85,45.8,45.85,14290.0,37.0793,37.1035,37.0631,37.1035,14290.0
2018-06-29 12:10:00,45.84,45.85,45.79,45.79,10718.0,37.0955,37.1035,37.055,37.055,10718.0
2018-06-29 12:15:00,45.79,45.82,45.76,45.82,15426.0,37.055,37.0793,37.0307,37.0793,15426.0
2018-06-29 12:20:00,45.82,45.88,45.82,45.88,23144.0,37.0793,37.1278,37.0793,37.1278,23144.0
2018-06-29 12:25:00,45.88,45.93,45.87,45.88,17832.0,37.1278,37.1683,37.1197,37.1278,17832.0
2018-06-29 12:30:00,45.89,45.94,45.88,45.91,14293.0,37.1359,37.1764,37.1278,37.1521,14293.0
2018-06-29 12:35:00,45.91,45.93,45.89,45.9,15709.0,37.1521,37.1683,37.1359,37.144,15709.0
2018-06-29 12:40:00,45.89,45.89,45.84,45.84,11449.0,37.1359,37.1359,37.0955,37.0955,11449.0
2018-06-29 12:45:00,45.85,45.88,45.84,45.85,14230.0,37.1035,37.1278,37.0955,37.1035,14230.0
2018-06-29 12:50:00,45.85,45.87,45.83,45.87,14704.0,37.1035,37.1197,37.0874,37.1197,14704.0
2018-06-29 12:55:00,45.86,45.89,45.86,45.87,9988.0,37.1116,37.1359,37.1116,37.1197,9988.0
2018-06-29 13:00:00,45.87,45.88,45.86,45.87,13435.0,37.1197,37.1278,37.1116,37.1197,13435.0
2018-06-29 13:05:00,45.88,45.9,45.86,45.9,10760.0,37.1278,37.144,37.1116,37.144,10760.0
2018-06-29 13:10:00,45.9,45.94,45.9,45.91,10314.0,37.144,37.1764,37.144,37.1521,10314.0
2018-06-29 13:15:00,45.92,45.95,45.92,45.94,7925.0,37.1602,37.1845,37.1602,37.1764,7925.0
2018-06-29 13:20:00,45.95,45.96,45.92,45.93,8916.0,37.1845,37.1926,37.1602,37.1683,8916.0
2018-06-29 13:25:00,45.93,45.94,45.91,45.92,9539.0,37.1683,37.1764,37.1521,37.1602,9539.0
2018-06-29 13:30:00,45.92,45.93,45.89,45.92,9611.0,37.1602,37.1683,37.1359,37.1602,9611.0
2018-06-29 13:35:00,45.92,45.92,45.89,45.9,12294.0,37.1602,37.1602,37.1359,37.144,12294.0
2018-06-29 13:40:00,45.9,45.91,45.86,45.88,20229.0,37.144,37.1521,37.1116,37.1278,20229.0
2018-06-29 13:45:00,45.88,45.88,45.84,45.84,13837.0,37.1278,37.1278,37.0955,37.0955,13837.0
2018-06-29 13:50:00,45.85,45.87,45.85,45.87,37407.0,37.1035,37.1197,37.1035,37.1197,37407.0
2018-06-29 13:55:00,45.87,45.93,45.87,45.89,21661.0,37.1197,37.1683,37.1197,37.1359,21661.0
2018-06-29 14:00:00,45.88,45.89,45.84,45.88,11117.0,37.1278,37.1359,37.0955,37.1278,11117.0
2018-06-29 14:05:00,45.88,45.88,45.79,45.82,10682.0,37.1278,37.1278,37.055,37.0793,10682.0
2018-06-29 14:10:00,45.82,45.82,45.77,45.77,10620.0,37.0793,37.0793,37.0388,37.0388,10620.0
2018-06-29 14:15:00,45.77,45.79,45.73,45.75,10630.0,37.0388,37.055,37.0064,37.0226,10630.0
2018-06-29 14:20:00,45.74,45.77,45.74,45.77,14624.0,37.0145,37.0388,37.0145,37.0388,14624.0
2018-06-29 14:25:00,45.77,45.84,45.77,45.83,9810.0,37.0388,37.0955,37.0388,37.0874,9810.0
2018-06-29 14:30:00,45.83,45.86,45.83,45.84,17157.0,37.0874,37.1116,37.0874,37.0955,17157.0
2018-06-29 14:35:00,45.84,45.86,45.82,45.82,11535.0,37.0955,37.1116,37.0793,37.0793,11535.0
2018-06-29 14:40:00,45.83,45.87,45.81,45.83,19228.0,37.0874,37.1197,37.0712,37.0874,19228.0
2018-06-29 14:45:00,45.83,45.84,45.81,45.83,11507.0,37.0874,37.0955,37.0712,37.0874,11507.0
2018-06-29 14:50:00,45.83,45.89,45.81,45.89,17412.0,37.0874,37.1359,37.0712,37.1359,17412.0
2018-06-29 14:55:00,45.89,45.9,45.86,45.88,19400.0,37.1359,37.144,37.1116,37.1278,19400.0
2018-06-29 15:00:00,45.88,45.89,45.84,45.88,19522.0,37.1278,37.1359,37.0955,37.1278,19522.0
2018-06-29 15:05:00,45.88,45.91,45.86,45.88,25017.0,37.1278,37.1521,37.1116,37.1278,25017.0
2018-06-29 15:10:00,45.89,45.89,45.84,45.87,22732.0,37.1359,37.1359,37.0955,37.1197,22732.0
2018-06-29 15:15:00,45.87,45.89,45.86,45.88,28394.0,37.1197,37.1359,37.1116,37.1278,28394.0
2018-06-29 15:20:00,45.88,45.89,45.85,45.87,35786.0,37.1278,37.1359,37.1035,37.1197,35786.0
2018-06-29 15:25:00,45.87,45.9,45.85,45.85,27782.0,37.1197,37.144,37.1035,37.1035,27782.0
2018-06-29 15:30:00,45.84,45.87,45.83,45.85,32987.0,37.0955,37.1197,37.0874,37.1035,32987.0
2018-06-29 15:35:00,45.84,45.86,45.81,45.81,39113.0,37.0955,37.1116,37.0712,37.0712,39113.0
2018-06-29 15:40:00,45.81,45.83,45.8,45.83,31914.0,37.0712,37.0874,37.0631,37.0874,31914.0
2018-06-29 15:45:00,45.82,45.83,45.76,45.77,55240.0,37.0793,37.0874,37.0307,37.0388,55240.0
2018-06-29 15:50:00,45.77,45.77,45.69,45.7,155469.0,37.0388,37.0388,36.9741,36.9822,155469.0
2018-06-29 15:55:00,45.7,45.73,45.67,45.68,224197.0,36.9822,37.0064,36.9579,36.966,224197.0
2018-07-02 09:30:00,45.84,45.97,45.7,45.95,45738.0,37.0955,37.2007,36.9822,37.1845,45738.0
2018-07-02 09:35:00,45.96,46.07,45.96,45.99,39049.0,37.1926,37.2816,37.1926,37.2168,39049.0
2018-07-02 09:40:00,45.99,46.12,45.98,46.1,28711.0,37.2168,37.322,37.2087,37.3059,28711.0
2018-07-02 09:45:00,46.1,46.11,45.98,46.0,36170.0,37.3059,37.3139,37.2087,37.2249,36170.0
2018-07-02 09:50:00,45.99,46.04,45.94,46.02,35288.0,37.2168,37.2573,37.1764,37.2411,35288.0
2018-07-02 09:55:00,46.02,46.13,46.01,46.13,29451.0,37.2411,37.3301,37.233,37.3301,29451.0
2018-07-02 10:00:00,46.13,46.24,46.1,46.18,36767.0,37.3301,37.4191,37.3059,37.3706,36767.0
2018-07-02 10:05:00,46.19,46.27,46.19,46.21,26021.0,37.3787,37.4434,37.3787,37.3949,26021.0
2018-07-02 10:10:00,46.2,46.27,46.13,46.25,27587.0,37.3868,37.4434,37.3301,37.4272,27587.0
2018-07-02 10:15:00,46.24,46.24,46.11,46.11,27758.0,37.4191,37.4191,37.3139,37.3139,27758.0
2018-07-02 10:20:00,46.11,46.14,46.05,46.07,28803.0,37.3139,37.3382,37.2654,37.2816,28803.0
2018-07-02 10:25:00,46.07,46.11,46.04,46.05,26597.0,37.2816,37.3139,37.2573,37.2654,26597.0
2018-07-02 10:30:00,46.06,46.06,45.95,45.98,26366.0,37.2735,37.2735,37.1845,37.2087,26366.0
2018-07-02 10:35:00,45.98,46.01,45.91,45.91,17600.0,37.2087,37.233,37.1521,37.1521,17600.0
2018-07-02 10:40:00,45.92,45.95,45.88,45.89,17100.0,37.1602,37.1845,37.1278,37.1359,17100.0
2018-07-02 10:45:00,45.89,45.98,45.88,45.92,36774.0,37.1359,37.2087,37.1278,37.1602,36774.0
2018-07-02 10:50:00,45.93,45.97,45.9,45.91,16644.0,37.1683,37.2007,37.144,37.1521,16644.0
2018-07-02 10:55:00,45.9,45.93,45.85,45.86,22736.0,37.144,37.1683,37.1035,37.1116,22736.0
2018-07-02 11:00:00,45.86,45.91,45.83,45.83,20555.0,37.1116,37.1521,37.0874,37.0874,20555.0
2018-07-02 11:05:00,45.84,45.92,45.81,45.91,14330.0,37.0955,37.1602,37.0712,37.1521,14330.0
2018-07-02 11:10:00,45.91,46.04,45.91,46.03,53764.0,37.1521,37.2573,37.1521,37.2492,53764.0
2018-07-02 11:15:00,46.04,46.11,46.01,46.09,24628.0,37.2573,37.3139,37.233,37.2978,24628.0
2018-07-02 11:20:00,46.09,46.13,46.05,46.09,34484.0,37.2978,37.3301,37.2654,37.2978,34484.0
2018-07-02 11:25:00,46.09,46.12,45.96,45.96,42329.0,37.2978,37.322,37.1926,37.1926,42329.0
2018-07-02 11:30:00,45.97,45.98,45.92,45.96,28150.0,37.2007,37.2087,37.1602,37.1926,28150.0
2018-07-02 11:35:00,45.96,45.97,45.91,45.95,21107.0,37.1926,37.2007,37.1521,37.1845,21107.0
2018-07-02 11:40:00,45.95,46.06,45.94,46.06,23564.0,37.1845,37.2735,37.1764,37.2735,23564.0
2018-07-02 11:45:00,46.05,46.07,46.02,46.07,26118.0,37.2654,37.2816,37.2411,37.2816,26118.0
2018-07-02 11:50:00,46.07,46.1,46.02,46.02,31672.0,37.2816,37.3059,37.2411,37.2411,31672.0
2018-07-02 11:55:00,46.03,46.04,45.99,46.0,19916.0,37.2492,37.2573,37.2168,37.2249,19916.0
2018-07-02 12:00:00,46.01,46.01,45.93,45.94,25237.0,37.233,37.233,37.1683,37.1764,25237.0
2018-07-02 12:05:00,45.93,45.98,45.93,45.93,18100.0,37.1683,37.2087,37.1683,37.1683,18100.0
2018-07-02 12:10:00,45.93,45.93,45.87,45.87,16435.0,37.1683,37.1683,37.1197,37.1197,16435.0
2018-07-02 12:15:00,45.88,45.89,45.83,45.83,17840.0,37.1278,37.1359,37.0874,37.0874,17840.0
2018-07-02 12:20:00,45.83,45.86,45.8,45.84,25845.0,37.0874,37.1116,37.0631,37.0955,25845.0
2018-07-02 12:25:00,45.84,45.89,45.83,45.84,19615.0,37.0955,37.1359,37.0874,37.0955,19615.0
2018-07-02 12:30:00,45.84,45.86,45.82,45.86,11869.0,37.0955,37.1116,37.0793,37.1116,11869.0
2018-07-02 12:35:00,45.86,45.88,45.83,45.86,21170.0,37.1116,37.1278,37.0874,37.1116,21170.0
2018-07-02 12:40:00,45.87,45.88,45.81,45.81,12740.0,37.1197,37.1278,37.0712,37.0712,12740.0
2018-07-02 12:45:00,45.81,45.83,45.77,45.81,21583.0,37.0712,37.0874,37.0388,37.0712,21583.0
2018-07-02 12:50:00,45.81,45.84,45.79,45.83,16997.0,37.0712,37.0955,37.055,37.0874,16997.0
2018-07-02 12:55:00,45.83,45.86,45.82,45.83,17187.0,37.0874,37.1116,37.0793,37.0874,17187.0
2018-07-02 13:00:00,45.84,45.84,45.79,45.81,14558.0,37.0955,37.0955,37.055,37.0712,14558.0
2018-07-02 13:05:00,45.82,45.89,45.82,45.83,35286.0,37.0793,37.1359,37.0793,37.0874,35286.0
2018-07-02 13:10:00,45.83,45.91,45.82,45.88,15577.0,37.0874,37.1521,37.0793,37.1278,15577.0
2018-07-02 13:15:00,45.87,45.89,45.84,45.86,16124.0,37.1197,37.1359,37.0955,37.1116,16124.0
2018-07-02 13:20:00,45.86,45.89,45.83,45.87,22133.0,37.1116,37.1359,37.0874,37.1197,22133.0
2018-07-02 13:25:00,45.87,45.87,45.83,45.87,18411.0,37.1197,37.1197,37.0874,37.1197,18411.0
2018-07-02 13:30:00,45.87,45.87,45.79,45.8,18809.0,37.1197,37.1197,37.055,37.0631,18809.0
2018-07-02 13:35:00,45.8,45.87,45.79,45.86,81223.0,37.0631,37.1197,37.055,37.1116,81223.0
2018-07-02 13:40:00,45.86,45.87,45.82,45.86,66195.0,37.1116,37.1197,37.0793,37.1116,66195.0
2018-07-02 13:45:00,45.86,45.91,45.86,45.88,33639.0,37.1116,37.1521,37.1116,37.1278,33639.0
2018-07-02 13:50:00,45.89,45.97,45.87,45.95,23428.0,37.1359,37.2007,37.1197,37.1845,23428.0
2018-07-02 13:55:00,45.94,45.94,45.91,45.94,15098.0,37.1764,37.1764,37.1521,37.1764,15098.0
2018-07-02 14:00:00,45.94,45.96,45.91,45.96,26945.0,37.1764,37.1926,37.1521,37.1926,26945.0
2018-07-02 14:05:00,45.96,46.01,45.95,46.01,18335.0,37.1926,37.233,37.1845,37.233,18335.0
2018-07-02 14:10:00,46.02,46.03,45.97,45.97,13254.0,37.2411,37.2492,37.2007,37.2007,13254.0
2018-07-02 14:15:00,45.97,46.03,45.96,46.02,18964.0,37.2007,37.2492,37.1926,37.2411,18964.0
2018-07-02 14:20:00,46.02,46.08,46.02,46.07,19046.0,37.2411,37.2897,37.2411,37.2816,19046.0
2018-07-02 14:25:00,46.08,46.13,46.07,46.13,13862.0,37.2897,37.3301,37.2816,37.3301,13862.0
2018-07-02 14:30:00,46.13,46.16,46.11,46.15,15406.0,37.3301,37.3544,37.3139,37.3463,15406.0
2018-07-02 14:35:00,46.14,46.16,46.12,46.12,11768.0,37.3382,37.3544,37.322,37.322,11768.0
2018-07-02 14:40:00,46.12,46.13,46.09,46.12,15937.0,37.322,37.3301,37.2978,37.322,15937.0
2018-07-02 14:45:00,46.13,46.17,46.12,46.12,26179.0,37.3301,37.3625,37.322,37.322,26179.0
2018-07-02 14:50:00,46.12,46.12,46.09,46.1,11646.0,37.322,37.322,37.2978,37.3059,11646.0
2018-07-02 14:55:00,46.09,46.09,46.05,46.09,18425.0,37.2978,37.2978,37.2654,37.2978,18425.0
2018-07-02 15:00:00,46.09,46.09,46.05,46.05,19813.0,37.2978,37.2978,37.2654,37.2654,19813.0
2018-07-02 15:05:00,46.05,46.06,45.98,46.01,25119.0,37.2654,37.2735,37.2087,37.233,25119.0
2018-07-02 15:10:00,46.01,46.06,46.0,46.04,19627.0,37.233,37.2735,37.2249,37.2573,19627.0
2018-07-02 15:15:00,46.05,46.11,46.04,46.11,22478.0,37.2654,37.3139,37.2573,37.3139,22478.0
2018-07-02 15:20:00,46.12,46.12,46.09,46.09,19952.0,37.322,37.322,37.2978,37.2978,19952.0
2018-07-02 15:25:00,46.09,46.09,46.05,46.05,25745.0,37.2978,37.2978,37.2654,37.2654,25745.0
2018-07-02 15:30:00,46.06,46.11,46.06,46.09,21966.0,37.2735,37.3139,37.2735,37.2978,21966.0
2018-07-02 15:35:00,46.09,46.13,46.09,46.11,35291.0,37.2978,37.3301,37.2978,37.3139,35291.0
2018-07-02 15:40:00,46.12,46.12,46.06,46.1,40701.0,37.322,37.322,37.2735,37.3059,40701.0
2018-07-02 15:45:00,46.11,46.16,46.1,46.14,48107.0,37.3139,37.3544,37.3059,37.3382,48107.0
2018-07-02 15:50:00,46.14,46.19,46.12,46.16,73919.0,37.3382,37.3787,37.322,37.3544,73919.0
2018-07-02 15:55:00,46.16,46.25,46.15,46.22,170150.0,37.3544,37.4272,37.3463,37.403,170150.0
2018-07-03 09:30:00,46.2,46.24,46.04,46.23,29450.0,37.3868,37.4191,37.2573,37.4111,29450.0
2018-07-03 09:35:00,46.26,46.32,46.15,46.31,24131.0,37.4353,37.4839,37.3463,37.4758,24131.0
2018-07-03 09:40:00,46.32,46.32,46.21,46.28,21759.0,37.4839,37.4839,37.3949,37.4515,21759.0
2018-07-03 09:45:00,46.27,46.38,46.24,46.36,20884.0,37.4434,37.5324,37.4191,37.5163,20884.0
2018-07-03 09:50:00,46.37,46.47,46.37,46.43,43147.0,37.5244,37.6053,37.5244,37.5729,43147.0
2018-07-03 09:55:00,46.44,46.46,46.34,46.34,27094.0,37.581,37.5972,37.5001,37.5001,27094.0
2018-07-03 10:00:00,46.33,46.41,46.32,46.41,34417.0,37.492,37.5567,37.4839,37.5567,34417.0
2018-07-03 10:05:00,46.4,46.52,46.4,46.5,43287.0,37.5486,37.6457,37.5486,37.6296,43287.0
2018-07-03 10:10:00,46.5,46.51,46.38,46.39,21650.0,37.6296,37.6376,37.5324,37.5405,21650.0
2018-07-03 10:15:00,46.39,46.39,46.28,46.29,48941.0,37.5405,37.5405,37.4515,37.4596,48941.0
2018-07-03 10:20:00,46.29,46.35,46.28,46.31,31706.0,37.4596,37.5082,37.4515,37.4758,31706.0
2018-07-03 10:25:00,46.31,46.32,46.28,46.3,22603.0,37.4758,37.4839,37.4515,37.4677,22603.0
2018-07-03 10:30:00,46.3,46.3,46.2,46.21,28142.0,37.4677,37.4677,37.3868,37.3949,28142.0
2018-07-03 10:35:00,46.21,46.21,46.14,46.19,33977.0,37.3949,37.3949,37.3382,37.3787,33977.0
2018-07-03 10:40:00,46.19,46.27,46.18,46.23,43889.0,37.3787,37.4434,37.3706,37.4111,43889.0
2018-07-03 10:45:00,46.23,46.38,46.23,46.37,25161.0,37.4111,37.5324,37.4111,37.5244,25161.0
2018-07-03 10:50:00,46.38,46.42,46.31,46.33,23466.0,37.5324,37.5648,37.4758,37.492,23466.0
2018-07-03 10:55:00,46.33,46.35,46.3,46.34,12007.0,37.492,37.5082,37.4677,37.5001,12007.0
2018-07-03 11:00:00,46.34,46.35,46.31,46.32,17158.0,37.5001,37.5082,37.4758,37.4839,17158.0
2018-07-03 11:05:00,46.31,46.35,46.31,46.33,18208.0,37.4758,37.5082,37.4758,37.492,18208.0
2018-07-03 11:10:00,46.33,46.36,46.3,46.35,21057.0,37.492,37.5163,37.4677,37.5082,21057.0
2018-07-03 11:15:00,46.36,46.41,46.35,46.41,72151.0,37.5163,37.5567,37.5082,37.5567,72151.0
2018-07-03 11:20:00,46.42,46.44,46.39,46.43,26039.0,37.5648,37.581,37.5405,37.5729,26039.0
2018-07-03 11:25:00,46.43,46.46,46.42,46.42,43866.0,37.5729,37.5972,37.5648,37.5648,43866.0
2018-07-03 11:30:00,46.41,46.44,46.39,46.44,82263.0,37.5567,37.581,37.5405,37.581,82263.0
2018-07-03 11:35:00,46.44,46.5,46.43,46.47,38301.0,37.581,37.6296,37.5729,37.6053,38301.0
2018-07-03 11:40:00,46.47,46.57,46.46,46.52,48839.0,37.6053,37.6862,37.5972,37.6457,48839.0
2018-07-03 11:45:00,46.52,46.52,46.45,46.48,14603.0,37.6457,37.6457,37.5891,37.6134,14603.0
2018-07-03 11:50:00,46.48,46.6,46.47,46.57,15853.0,37.6134,37.7105,37.6053,37.6862,15853.0
2018-07-03 11:55:00,46.58,46.61,46.56,46.61,10355.0,37.6943,37.7186,37.6781,37.7186,10355.0
2018-07-03 12:00:00,46.61,46.63,46.58,46.59,15880.0,37.7186,37.7348,37.6943,37.7024,15880.0
2018-07-03 12:05:00,46.57,46.57,46.49,46.51,22436.0,37.6862,37.6862,37.6215,37.6376,22436.0
2018-07-03 12:10:00,46.51,46.56,46.49,46.55,73750.0,37.6376,37.6781,37.6215,37.67,73750.0
2018-07-03 12:15:00,46.56,46.58,46.51,46.52,29523.0,37.6781,37.6943,37.6376,37.6457,29523.0
2018-07-03 12:20:00,46.52,46.52,46.44,46.45,19883.0,37.6457,37.6457,37.581,37.5891,19883.0
2018-07-03 12:25:00,46.44,46.46,46.42,46.45,19335.0,37.581,37.5972,37.5648,37.5891,19335.0
2018-07-03 12:30:00,46.44,46.47,46.43,46.45,13501.0,37.581,37.6053,37.5729,37.5891,13501.0
2018-07-03 12:35:00,46.44,46.45,46.39,46.39,22890.0,37.581,37.5891,37.5405,37.5405,22890.0
2018-07-03 12:40:00,46.4,46.4,46.32,46.33,19911.0,37.5486,37.5486,37.4839,37.492,19911.0
2018-07-03 12:45:00,46.33,46.35,46.3,46.33,24550.0,37.492,37.5082,37.4677,37.492,24550.0
2018-07-03 12:50:00,46.32,46.32,46.19,46.2,80788.0,37.4839,37.4839,37.3787,37.3868,80788.0
2018-07-03 12:55:00,46.2,46.28,46.19,46.27,95927.0,37.3868,37.4515,37.3787,37.4434,95927.0
2018-07-05 09:30:00,46.34,46.35,46.1,46.16,32764.0,37.5001,37.5082,37.3059,37.3544,32764.0
2018-07-05 09:35:00,46.16,46.26,46.09,46.25,18760.0,37.3544,37.4353,37.2978,37.4272,18760.0
2018-07-05 09:40:00,46.25,46.3,46.17,46.3,17006.0,37.4272,37.4677,37.3625,37.4677,17006.0
2018-07-05 09:45:00,46.29,46.33,46.24,46.3,13622.0,37.4596,37.492,37.4191,37.4677,13622.0
2018-07-05 09:50:00,46.3,46.34,46.2,46.24,13084.0,37.4677,37.5001,37.3868,37.4191,13084.0
2018-07-05 09:55:00,46.24,46.29,46.21,46.29,14922.0,37.4191,37.4596,37.3949,37.4596,14922.0
2018-07-05 10:00:00,46.3,46.35,46.29,46.35,16585.0,37.4677,37.5082,37.4596,37.5082,16585.0
2018-07-05 10:05:00,46.35,46.37,46.27,46.28,15277.0,37.5082,37.5244,37.4434,37.4515,15277.0
2018-07-05 10:10:00,46.28,46.36,46.24,46.24,18219.0,37.4515,37.5163,37.4191,37.4191,18219.0
2018-07-05 10:15:00,46.25,46.34,46.25,46.33,14595.0,37.4272,37.5001,37.4272,37.492,14595.0
2018-07-05 10:20:00,46.34,46.39,46.31,46.34,15844.0,37.5001,37.5405,37.4758,37.5001,15844.0
2018-07-05 10:25:00,46.35,46.35,46.26,46.29,16885.0,37.5082,37.5082,37.4353,37.4596,16885.0
2018-07-05 10:30:00,46.3,46.36,46.27,46.27,14934.0,37.4677,37.5163,37.4434,37.4434,14934.0
2018-07-05 10:35:00,46.27,46.3,46.26,46.3,11571.0,37.4434,37.4677,37.4353,37.4677,11571.0
2018-07-05 10:40:00,46.3,46.31,46.26,46.28,11037.0,37.4677,37.4758,37.4353,37.4515,11037.0
2018-07-05 10:45:00,46.28,46.33,46.27,46.29,34104.0,37.4515,37.492,37.4434,37.4596,34104.0
2018-07-05 10:50:00,46.29,46.3,46.24,46.26,18209.0,37.4596,37.4677,37.4191,37.4353,18209.0
2018-07-05 10:55:00,46.27,46.36,46.26,46.34,12933.0,37.4434,37.5163,37.4353,37.5001,12933.0
2018-07-05 11:00:00,46.35,46.4,46.31,46.37,15687.0,37.5082,37.5486,37.4758,37.5244,15687.0
2018-07-05 11:05:00,46.37,46.38,46.3,46.3,20582.0,37.5244,37.5324,37.4677,37.4677,20582.0
2018-07-05 11:10:00,46.29,46.33,46.29,46.3,16433.0,37.4596,37.492,37.4596,37.4677,16433.0
2018-07-05 11:15:00,46.29,46.34,46.29,46.3,14900.0,37.4596,37.5001,37.4596,37.4677,14900.0
2018-07-05 11:20:00,46.29,46.31,46.26,46.27,16186.0,37.4596,37.4758,37.4353,37.4434,16186.0
2018-07-05 11:25:00,46.27,46.28,46.22,46.26,20680.0,37.4434,37.4515,37.403,37.4353,20680.0
2018-07-05 11:30:00,46.25,46.26,46.18,46.26,9953.0,37.4272,37.4353,37.3706,37.4353,9953.0
2018-07-05 11:35:00,46.25,46.25,46.21,46.24,10713.0,37.4272,37.4272,37.3949,37.4191,10713.0
2018-07-05 11:40:00,46.24,46.27,46.22,46.25,20615.0,37.4191,37.4434,37.403,37.4272,20615.0
2018-07-05 11:45:00,46.25,46.25,46.22,46.22,17058.0,37.4272,37.4272,37.403,37.403,17058.0
2018-07-05 11:50:00,46.23,46.28,46.23,46.24,20362.0,37.4111,37.4515,37.4111,37.4191,20362.0
2018-07-05 11:55:00,46.24,46.28,46.22,46.25,14466.0,37.4191,37.4515,37.403,37.4272,14466.0
2018-07-05 12:00:00,46.26,46.33,46.26,46.33,14104.0,37.4353,37.492,37.4353,37.492,14104.0
2018-07-05 12:05:00,46.33,46.38,46.32,46.38,35376.0,37.492,37.5324,37.4839,37.5324,35376.0
2018-07-05 12:10:00,46.38,46.42,46.37,46.41,15031.0,37.5324,37.5648,37.5244,37.5567,15031.0
2018-07-05 12:15:00,46.41,46.44,46.4,46.43,10575.0,37.5567,37.581,37.5486,37.5729,10575.0
2018-07-05 12:20:00,46.44,46.44,46.41,46.41,22505.0,37.581,37.581,37.5567,37.5567,22505.0
2018-07-05 12:25:00,46.41,46.42,46.35,46.35,19023.0,37.5567,37.5648,37.5082,37.5082,19023.0
2018-07-05 12:30:00,46.35,46.37,46.28,46.28,12277.0,37.5082,37.5244,37.4515,37.4515,12277.0
2018-07-05 12:35:00,46.29,46.31,46.26,46.27,10696.0,37.4596,37.4758,37.4353,37.4434,10696.0
2018-07-05 12:40:00,46.26,46.31,46.26,46.3,10552.0,37.4353,37.4758,37.4353,37.4677,10552.0
2018-07-05 12:45:00,46.31,46.34,46.28,46.34,8445.0,37.4758,37.5001,37.4515,37.5001,8445.0
2018-07-05 12:50:00,46.34,46.34,46.28,46.3,11925.0,37.5001,37.5001,37.4515,37.4677,11925.0
2018-07-05 12:55:00,46.3,46.31,46.28,46.28,8981.0,37.4677,37.4758,37.4515,37.4515,8981.0
2018-07-05 13:00:00,46.27,46.31,46.26,46.29,13283.0,37.4434,37.4758,37.4353,37.4596,13283.0
2018-07-05 13:05:00,46.28,46.28,46.25,46.26,10332.0,37.4515,37.4515,37.4272,37.4353,10332.0
2018-07-05 13:10:00,46.27,46.29,46.25,46.25,11756.0,37.4434,37.4596,37.4272,37.4272,11756.0
2018-07-05 13:15:00,46.26,46.31,46.25,46.3,14411.0,37.4353,37.4758,37.4272,37.4677,14411.0
2018-07-05 13:20:00,46.31,46.32,46.25,46.26,12514.0,37.4758,37.4839,37.4272,37.4353,12514.0
2018-07-05 13:25:00,46.26,46.28,46.25,46.25,10348.0,37.4353,37.4515,37.4272,37.4272,10348.0
2018-07-05 13:30:00,46.26,46.29,46.23,46.23,34275.0,37.4353,37.4596,37.4111,37.4111,34275.0
2018-07-05 13:35:00,46.24,46.28,46.24,46.28,14333.0,37.4191,37.4515,37.4191,37.4515,14333.0
2018-07-05 13:40:00,46.28,46.3,46.28,46.29,17342.0,37.4515,37.4677,37.4515,37.4596,17342.0
2018-07-05 13:45:00,46.28,46.31,46.25,46.31,13175.0,37.4515,37.4758,37.4272,37.4758,13175.0
2018-07-05 13:50:00,46.31,46.34,46.3,46.34,11859.0,37.4758,37.5001,37.4677,37.5001,11859.0
2018-07-05 13:55:00,46.33,46.34,46.31,46.34,12450.0,37.492,37.5001,37.4758,37.5001,12450.0
2018-07-05 14:00:00,46.34,46.41,46.33,46.33,44842.0,37.5001,37.5567,37.492,37.492,44842.0
2018-07-05 14:05:00,46.33,46.36,46.32,46.36,15199.0,37.492,37.5163,37.4839,37.5163,15199.0
2018-07-05 14:10:00,46.36,46.36,46.27,46.3,19296.0,37.5163,37.5163,37.4434,37.4677,19296.0
2018-07-05 14:15:00,46.3,46.35,46.3,46.33,13588.0,37.4677,37.5082,37.4677,37.492,13588.0
2018-07-05 14:20:00,46.33,46.34,46.28,46.33,12981.0,37.492,37.5001,37.4515,37.492,12981.0
2018-07-05 14:25:00,46.34,46.38,46.34,46.35,15560.0,37.5001,37.5324,37.5001,37.5082,15560.0
2018-07-05 14:30:00,46.35,46.36,46.32,46.36,11527.0,37.5082,37.5163,37.4839,37.5163,11527.0
2018-07-05 14:35:00,46.35,46.39,46.35,46.35,12434.0,37.5082,37.5405,37.5082,37.5082,12434.0
2018-07-05 14:40:00,46.35,46.36,46.33,46.35,22179.0,37.5082,37.5163,37.492,37.5082,22179.0
2018-07-05 14:45:00,46.36,46.38,46.31,46.34,22093.0,37.5163,37.5324,37.4758,37.5001,22093.0
2018-07-05 14:50:00,46.35,46.35,46.29,46.29,11398.0,37.5082,37.5082,37.4596,37.4596,11398.0
2018-07-05 14:55:00,46.29,46.33,46.29,46.33,15873.0,37.4596,37.492,37.4596,37.492,15873.0
2018-07-05 15:00:00,46.32,46.36,46.3,46.35,32547.0,37.4839,37.5163,37.4677,37.5082,32547.0
2018-07-05 15:05:00,46.35,46.38,46.33,46.36,20577.0,37.5082,37.5324,37.492,37.5163,20577.0
2018-07-05 15:10:00,46.36,46.38,46.35,46.38,21191.0,37.5163,37.5324,37.5082,37.5324,21191.0
2018-07-05 15:15:00,46.37,46.4,46.36,46.4,31453.0,37.5244,37.5486,37.5163,37.5486,31453.0
2018-07-05 15:20:00,46.39,46.4,46.35,46.35,16748.0,37.5405,37.5486,37.5082,37.5082,16748.0
2018-07-05 15:25:00,46.36,46.38,46.35,46.35,19658.0,37.5163,37.5324,37.5082,37.5082,19658.0
2018-07-05 15:30:00,46.36,46.4,46.33,46.4,27848.0,37.5163,37.5486,37.492,37.5486,27848.0
2018-07-05 15:35:00,46.39,46.44,46.38,46.41,45384.0,37.5405,37.581,37.5324,37.5567,45384.0
2018-07-05 15:40:00,46.4,46.44,46.4,46.44,35859.0,37.5486,37.581,37.5486,37.581,35859.0
2018-07-05 15:45:00,46.44,46.48,46.44,46.46,66396.0,37.581,37.6134,37.581,37.5972,66396.0
2018-07-05 15:50:00,46.45,46.57,46.45,46.56,181847.0,37.5891,37.6862,37.5891,37.6781,181847.0
2018-07-05 15:55:00,46.56,46.61,46.53,46.59,209686.0,37.6781,37.7186,37.6538,37.7024,209686.0
2018-07-06 09:30:00,46.69,46.81,46.6,46.62,33551.0,37.7833,37.8804,37.7105,37.7267,33551.0
2018-07-06 09:35:00,46.61,46.79,46.61,46.74,19625.0,37.7186,37.8642,37.7186,37.8238,19625.0
2018-07-06 09:40:00,46.72,46.83,46.72,46.82,23525.0,37.8076,37.8966,37.8076,37.8885,23525.0
2018-07-06 09:45:00,46.82,46.9,46.79,46.79,23971.0,37.8885,37.9532,37.8642,37.8642,23971.0
2018-07-06 09:50:00,46.8,46.83,46.76,46.83,17064.0,37.8723,37.8966,37.84,37.8966,17064.0
2018-07-06 09:55:00,46.83,46.89,46.81,46.85,18539.0,37.8966,37.9452,37.8804,37.9128,18539.0
2018-07-06 10:00:00,46.85,46.97,46.85,46.91,17178.0,37.9128,38.0099,37.9128,37.9613,17178.0
2018-07-06 10:05:00,46.91,46.94,46.89,46.9,11981.0,37.9613,37.9856,37.9452,37.9532,11981.0
2018-07-06 10:10:00,46.9,46.94,46.89,46.91,11907.0,37.9532,37.9856,37.9452,37.9613,11907.0
2018-07-06 10:15:00,46.91,46.95,46.88,46.92,20530.0,37.9613,37.9937,37.9371,37.9694,20530.0
2018-07-06 10:20:00,46.91,46.92,46.87,46.91,9700.0,37.9613,37.9694,37.929,37.9613,9700.0
2018-07-06 10:25:00,46.92,46.93,46.81,46.83,15353.0,37.9694,37.9775,37.8804,37.8966,15353.0
2018-07-06 10:30:00,46.83,46.86,46.78,46.81,14993.0,37.8966,37.9209,37.8561,37.8804,14993.0
2018-07-06 10:35:00,46.82,46.85,46.77,46.82,13320.0,37.8885,37.9128,37.848,37.8885,13320.0
2018-07-06 10:40:00,46.82,46.85,46.76,46.79,16552.0,37.8885,37.9128,37.84,37.8642,16552.0
2018-07-06 10:45:00,46.78,46.86,46.76,46.77,15668.0,37.8561,37.9209,37.84,37.848,15668.0
2018-07-06 10:50:00,46.77,46.83,46.77,46.83,10913.0,37.848,37.8966,37.848,37.8966,10913.0
2018-07-06 10:55:00,46.83,46.87,46.82,46.85,15269.0,37.8966,37.929,37.8885,37.9128,15269.0
2018-07-06 11:00:00,46.85,46.88,46.82,46.84,18418.0,37.9128,37.9371,37.8885,37.9047,18418.0
2018-07-06 11:05:00,46.83,46.9,46.82,46.89,23358.0,37.8966,37.9532,37.8885,37.9452,23358.0
2018-07-06 11:10:00,46.89,46.91,46.87,46.91,23817.0,37.9452,37.9613,37.929,37.9613,23817.0
2018-07-06 11:15:00,46.91,46.96,46.89,46.95,25326.0,37.9613,38.0018,37.9452,37.9937,25326.0
2018-07-06 11:20:00,46.95,46.96,46.91,46.94,29589.0,37.9937,38.0018,37.9613,37.9856,29589.0
2018-07-06 11:25:00,46.94,46.97,46.87,46.87,25152.0,37.9856,38.0099,37.929,37.929,25152.0
2018-07-06 11:30:00,46.89,46.9,46.85,46.87,17776.0,37.9452,37.9532,37.9128,37.929,17776.0
2018-07-06 11:35:00,46.87,46.88,46.82,46.87,22465.0,37.929,37.9371,37.8885,37.929,22465.0
2018-07-06 11:40:00,46.86,46.89,46.84,46.84,19492.0,37.9209,37.9452,37.9047,37.9047,19492.0
2018-07-06 11:45:00,46.84,46.85,46.81,46.81,16684.0,37.9047,37.9128,37.8804,37.8804,16684.0
2018-07-06 11:50:00,46.81,46.88,46.8,46.84,57316.0,37.8804,37.9371,37.8723,37.9047,57316.0
2018-07-06 11:55:00,46.86,46.92,46.85,46.91,20258.0,37.9209,37.9694,37.9128,37.9613,20258.0
2018-07-06 12:00:00,46.9,46.94,46.88,46.93,10513.0,37.9532,37.9856,37.9371,37.9775,10513.0
2018-07-06 12:05:00,46.94,46.96,46.93,46.94,8096.0,37.9856,38.0018,37.9775,37.9856,8096.0
2018-07-06 12:10:00,46.95,46.98,46.93,46.93,8530.0,37.9937,38.018,37.9775,37.9775,8530.0
2018-07-06 12:15:00,46.94,46.95,46.91,46.93,9597.0,37.9856,37.9937,37.9613,37.9775,9597.0
2018-07-06 12:20:00,46.93,46.93,46.87,46.9,18765.0,37.9775,37.9775,37.929,37.9532,18765.0
2018-07-06 12:25:00,46.91,46.92,46.9,46.9,13928.0,37.9613,37.9694,37.9532,37.9532,13928.0
2018-07-06 12:30:00,46.89,46.89,46.84,46.84,10510.0,37.9452,37.9452,37.9047,37.9047,10510.0
2018-07-06 12:35:00,46.83,46.85,46.82,46.85,15050.0,37.8966,37.9128,37.8885,37.9128,15050.0
2018-07-06 12:40:00,46.85,46.87,46.84,46.87,3797.0,37.9128,37.929,37.9047,37.929,3797.0
2018-07-06 12:45:00,46.86,46.91,46.86,46.91,13876.0,37.9209,37.9613,37.9209,37.9613,13876.0
2018-07-06 12:50:00,46.91,46.95,46.91,46.93,11565.0,37.9613,37.9937,37.9613,37.9775,11565.0
2018-07-06 12:55:00,46.93,46.94,46.92,46.94,3889.0,37.9775,37.9856,37.9694,37.9856,3889.0
2018-07-06 13:00:00,46.94,46.97,46.94,46.97,10624.0,37.9856,38.0099,37.9856,38.0099,10624.0
2018-07-06 13:05:00,46.97,46.97,46.92,46.94,13624.0,38.0099,38.0099,37.9694,37.9856,13624.0
2018-07-06 13:10:00,46.94,47.03,46.94,47.0,23708.0,37.9856,38.0584,37.9856,38.0342,23708.0
2018-07-06 13:15:00,47.0,47.04,46.99,47.03,15159.0,38.0342,38.0665,38.0261,38.0584,15159.0
2018-07-06 13:20:00,47.03,47.06,47.01,47.03,8798.0,38.0584,38.0827,38.0423,38.0584,8798.0
2018-07-06 13:25:00,47.03,47.07,47.02,47.06,10197.0,38.0584,38.0908,38.0504,38.0827,10197.0
2018-07-06 13:30:00,47.05,47.07,47.05,47.07,6236.0,38.0746,38.0908,38.0746,38.0908,6236.0
2018-07-06 13:35:00,47.07,47.07,47.04,47.04,12536.0,38.0908,38.0908,38.0665,38.0665,12536.0
2018-07-06 13:40:00,47.04,47.04,46.99,47.03,10598.0,38.0665,38.0665,38.0261,38.0584,10598.0
2018-07-06 13:45:00,47.03,47.03,46.97,46.98,9464.0,38.0584,38.0584,38.0099,38.018,9464.0
2018-07-06 13:50:00,46.98,47.01,46.98,47.0,8328.0,38.018,38.0423,38.018,38.0342,8328.0
2018-07-06 13:55:00,47.0,47.04,47.0,47.04,7464.0,38.0342,38.0665,38.0342,38.0665,7464.0
2018-07-06 14:00:00,47.03,47.05,47.02,47.05,10164.0,38.0584,38.0746,38.0504,38.0746,10164.0
2018-07-06 14:05:00,47.05,47.05,46.99,46.99,9451.0,38.0746,38.0746,38.0261,38.0261,9451.0
2018-07-06 14:10:00,46.99,47.02,46.98,46.99,11329.0,38.0261,38.0504,38.018,38.0261,11329.0
2018-07-06 14:15:00,46.99,47.0,46.98,47.0,13284.0,38.0261,38.0342,38.018,38.0342,13284.0
2018-07-06 14:20:00,47.01,47.04,47.0,47.01,10500.0,38.0423,38.0665,38.0342,38.0423,10500.0
2018-07-06 14:25:00,47.01,47.02,46.99,47.02,6839.0,38.0423,38.0504,38.0261,38.0504,6839.0
2018-07-06 14:30:00,47.01,47.05,47.0,47.04,23211.0,38.0423,38.0746,38.0342,38.0665,23211.0
2018-07-06 14:35:00,47.04,47.08,47.03,47.07,15825.0,38.0665,38.0989,38.0584,38.0908,15825.0
2018-07-06 14:40:00,47.06,47.07,47.04,47.04,8522.0,38.0827,38.0908,38.0665,38.0665,8522.0
2018-07-06 14:45:00,47.04,47.05,47.03,47.03,9723.0,38.0665,38.0746,38.0584,38.0584,9723.0
2018-07-06 14:50:00,47.04,47.05,47.01,47.04,19682.0,38.0665,38.0746,38.0423,38.0665,19682.0
2018-07-06 14:55:00,47.04,47.07,47.03,47.06,14013.0,38.0665,38.0908,38.0584,38.0827,14013.0
2018-07-06 15:00:00,47.06,47.08,47.05,47.05,17541.0,38.0827,38.0989,38.0746,38.0746,17541.0
2018-07-06 15:05:00,47.05,47.08,47.05,47.08,7300.0,38.0746,38.0989,38.0746,38.0989,7300.0
2018-07-06 15:10:00,47.06,47.08,47.02,47.02,18572.0,38.0827,38.0989,38.0504,38.0504,18572.0
2018-07-06 15:15:00,47.02,47.02,46.97,46.97,12542.0,38.0504,38.0504,38.0099,38.0099,12542.0
2018-07-06 15:20:00,46.97,46.98,46.94,46.98,10919.0,38.0099,38.018,37.9856,38.018,10919.0
2018-07-06 15:25:00,46.99,47.01,46.98,47.01,13867.0,38.0261,38.0423,38.018,38.0423,13867.0
2018-07-06 15:30:00,47.0,47.02,46.95,47.01,25421.0,38.0342,38.0504,37.9937,38.0423,25421.0
2018-07-06 15:35:00,47.01,47.03,46.98,47.0,17914.0,38.0423,38.0584,38.018,38.0342,17914.0
2018-07-06 15:40:00,47.0,47.0,46.92,46.93,31993.0,38.0342,38.0342,37.9694,37.9775,31993.0
2018-07-06 15:45:00,46.92,46.94,46.87,46.91,34633.0,37.9694,37.9856,37.929,37.9613,34633.0
2018-07-06 15:50:00,46.91,46.97,46.91,46.95,57214.0,37.9613,38.0099,37.9613,37.9937,57214.0
2018-07-06 15:55:00,46.95,47.02,46.93,46.96,268773.0,37.9937,38.0504,37.9775,38.0018,268773.0
2018-07-09 09:30:00,46.92,46.95,46.74,46.74,49509.0,37.9694,37.9937,37.8238,37.8238,49509.0
2018-07-09 09:35:00,46.73,46.75,46.59,46.63,29786.0,37.8157,37.8319,37.7024,37.7348,29786.0
2018-07-09 09:40:00,46.64,46.7,46.53,46.54,79938.0,37.7428,37.7914,37.6538,37.6619,79938.0
2018-07-09 09:45:00,46.54,46.54,46.43,46.51,27583.0,37.6619,37.6619,37.5729,37.6376,27583.0
2018-07-09 09:50:00,46.52,46.54,46.45,46.48,88436.0,37.6457,37.6619,37.5891,37.6134,88436.0
2018-07-09 09:55:00,46.48,46.51,46.41,46.41,17952.0,37.6134,37.6376,37.5567,37.5567,17952.0
2018-07-09 10:00:00,46.41,46.48,46.41,46.45,19865.0,37.5567,37.6134,37.5567,37.5891,19865.0
2018-07-09 10:05:00,46.46,46.47,46.35,46.37,20657.0,37.5972,37.6053,37.5082,37.5244,20657.0
2018-07-09 10:10:00,46.37,46.38,46.3,46.35,31390.0,37.5244,37.5324,37.4677,37.5082,31390.0
2018-07-09 10:15:00,46.35,46.38,46.32,46.35,24089.0,37.5082,37.5324,37.4839,37.5082,24089.0
2018-07-09 10:20:00,46.36,46.37,46.24,46.25,25752.0,37.5163,37.5244,37.4191,37.4272,25752.0
2018-07-09 10:25:00,46.27,46.27,46.21,46.24,24821.0,37.4434,37.4434,37.3949,37.4191,24821.0
2018-07-09 10:30:00,46.25,46.28,46.22,46.23,20116.0,37.4272,37.4515,37.403,37.4111,20116.0
2018-07-09 10:35:00,46.23,46.23,46.12,46.14,29628.0,37.4111,37.4111,37.322,37.3382,29628.0
2018-07-09 10:40:00,46.13,46.24,46.09,46.21,12328.0,37.3301,37.4191,37.2978,37.3949,12328.0
2018-07-09 10:45:00,46.2,46.27,46.18,46.2,11984.0,37.3868,37.4434,37.3706,37.3868,11984.0
2018-07-09 10:50:00,46.21,46.23,46.09,46.11,20491.0,37.3949,37.4111,37.2978,37.3139,20491.0
2018-07-09 10:55:00,46.11,46.12,46.08,46.1,29936.0,37.3139,37.322,37.2897,37.3059,29936.0
2018-07-09 11:00:00,46.1,46.12,46.02,46.03,41359.0,37.3059,37.322,37.2411,37.2492,41359.0
2018-07-09 11:05:00,46.03,46.1,46.02,46.03,41783.0,37.2492,37.3059,37.2411,37.2492,41783.0
2018-07-09 11:10:00,46.03,46.08,46.02,46.06,64229.0,37.2492,37.2897,37.2411,37.2735,64229.0
2018-07-09 11:15:00,46.05,46.09,46.0,46.07,146136.0,37.2654,37.2978,37.2249,37.2816,146136.0
2018-07-09 11:20:00,46.07,46.13,46.06,46.13,21846.0,37.2816,37.3301,37.2735,37.3301,21846.0
2018-07-09 11:25:00,46.13,46.14,46.06,46.08,26107.0,37.3301,37.3382,37.2735,37.2897,26107.0
2018-07-09 11:30:00,46.08,46.15,46.07,46.09,24456.0,37.2897,37.3463,37.2816,37.2978,24456.0
2018-07-09 11:35:00,46.09,46.12,46.08,46.1,17530.0,37.2978,37.322,37.2897,37.3059,17530.0
2018-07-09 11:40:00,46.09,46.11,46.07,46.09,26145.0,37.2978,37.3139,37.2816,37.2978,26145.0
2018-07-09 11:45:00,46.09,46.15,46.08,46.15,25993.0,37.2978,37.3463,37.2897,37.3463,25993.0
2018-07-09 11:50:00,46.15,46.15,46.11,46.13,24075.0,37.3463,37.3463,37.3139,37.3301,24075.0
2018-07-09 11:55:00,46.13,46.18,46.13,46.16,18261.0,37.3301,37.3706,37.3301,37.3544,18261.0
2018-07-09 12:00:00,46.16,46.24,46.15,46.23,13922.0,37.3544,37.4191,37.3463,37.4111,13922.0
2018-07-09 12:05:00,46.23,46.26,46.22,46.24,13267.0,37.4111,37.4353,37.403,37.4191,13267.0
2018-07-09 12:10:00,46.23,46.26,46.23,46.25,23349.0,37.4111,37.4353,37.4111,37.4272,23349.0
2018-07-09 12:15:00,46.25,46.25,46.2,46.2,14644.0,37.4272,37.4272,37.3868,37.3868,14644.0
2018-07-09 12:20:00,46.21,46.23,46.19,46.19,10726.0,37.3949,37.4111,37.3787,37.3787,10726.0
2018-07-09 12:25:00,46.19,46.2,46.15,46.17,223666.0,37.3787,37.3868,37.3463,37.3625,223666.0
2018-07-09 12:30:00,46.16,46.18,46.09,46.09,32970.0,37.3544,37.3706,37.2978,37.2978,32970.0
2018-07-09 12:35:00,46.08,46.09,46.05,46.06,49143.0,37.2897,37.2978,37.2654,37.2735,49143.0
2018-07-09 12:40:00,46.07,46.07,46.05,46.07,43476.0,37.2816,37.2816,37.2654,37.2816,43476.0
2018-07-09 12:45:00,46.07,46.08,45.98,45.98,73057.0,37.2816,37.2897,37.2087,37.2087,73057.0
2018-07-09 12:50:00,45.98,45.99,45.91,45.91,32851.0,37.2087,37.2168,37.1521,37.1521,32851.0
2018-07-09 12:55:00,45.91,45.94,45.87,45.87,48071.0,37.1521,37.1764,37.1197,37.1197,48071.0
2018-07-09 13:00:00,45.88,45.94,45.82,45.83,67032.0,37.1278,37.1764,37.0793,37.0874,67032.0
2018-07-09 13:05:00,45.83,45.84,45.72,45.72,48044.0,37.0874,37.0955,36.9983,36.9983,48044.0
2018-07-09 13:10:00,45.72,45.75,45.65,45.66,65495.0,36.9983,37.0226,36.9417,36.9498,65495.0
2018-07-09 13:15:00,45.66,45.67,45.58,45.62,59420.0,36.9498,36.9579,36.8851,36.9174,59420.0
2018-07-09 13:20:00,45.63,45.63,45.5,45.5,58426.0,36.9255,36.9255,36.8203,36.8203,58426.0
2018-07-09 13:25:00,45.5,45.53,45.44,45.44,47405.0,36.8203,36.8446,36.7718,36.7718,47405.0
2018-07-09 13:30:00,45.45,45.45,45.4,45.43,45900.0,36.7799,36.7799,36.7394,36.7637,45900.0
2018-07-09 13:35:00,45.42,45.53,45.41,45.52,48633.0,36.7556,36.8446,36.7475,36.8365,48633.0
2018-07-09 13:40:00,45.52,45.55,45.5,45.51,46892.0,36.8365,36.8608,36.8203,36.8284,46892.0
2018-07-09 13:45:00,45.5,45.51,45.42,45.44,34720.0,36.8203,36.8284,36.7556,36.7718,34720.0
2018-07-09 13:50:00,45.44,45.47,45.41,45.47,45452.0,36.7718,36.796,36.7475,36.796,45452.0
2018-07-09 13:55:00,45.47,45.47,45.37,45.37,46844.0,36.796,36.796,36.7151,36.7151,46844.0
2018-07-09 14:00:00,45.38,45.38,45.34,45.35,25726.0,36.7232,36.7232,36.6908,36.6989,25726.0
2018-07-09 14:05:00,45.36,45.38,45.32,45.32,30360.0,36.707,36.7232,36.6747,36.6747,30360.0
2018-07-09 14:10:00,45.32,45.38,45.31,45.36,16222.0,36.6747,36.7232,36.6666,36.707,16222.0
2018-07-09 14:15:00,45.37,45.37,45.29,45.33,26657.0,36.7151,36.7151,36.6504,36.6827,26657.0
2018-07-09 14:20:00,45.33,45.34,45.22,45.25,45273.0,36.6827,36.6908,36.5937,36.618,45273.0
2018-07-09 14:25:00,45.24,45.29,45.21,45.22,24806.0,36.6099,36.6504,36.5856,36.5937,24806.0
2018-07-09 14:30:00,45.23,45.28,45.18,45.2,25721.0,36.6018,36.6423,36.5614,36.5775,25721.0
2018-07-09 14:35:00,45.2,45.27,45.2,45.25,26009.0,36.5775,36.6342,36.5775,36.618,26009.0
2018-07-09 14:40:00,45.25,45.33,45.25,45.32,31450.0,36.618,36.6827,36.618,36.6747,31450.0
2018-07-09 14:45:00,45.32,45.32,45.27,45.28,19575.0,36.6747,36.6747,36.6342,36.6423,19575.0
2018-07-09 14:50:00,45.28,45.3,45.19,45.22,29730.0,36.6423,36.6585,36.5695,36.5937,29730.0
2018-07-09 14:55:00,45.21,45.25,45.18,45.21,36506.0,36.5856,36.618,36.5614,36.5856,36506.0
2018-07-09 15:00:00,45.22,45.26,45.22,45.25,31251.0,36.5937,36.6261,36.5937,36.618,31251.0
2018-07-09 15:05:00,45.24,45.24,45.2,45.22,28907.0,36.6099,36.6099,36.5775,36.5937,28907.0
2018-07-09 15:10:00,45.22,45.23,45.2,45.2,40202.0,36.5937,36.6018,36.5775,36.5775,40202.0
2018-07-09 15:15:00,45.21,45.21,45.15,45.17,38548.0,36.5856,36.5856,36.5371,36.5533,38548.0
2018-07-09 15:20:00,45.17,45.18,45.11,45.12,42836.0,36.5533,36.5614,36.5047,36.5128,42836.0
2018-07-09 15:25:00,45.12,45.13,45.09,45.09,51014.0,36.5128,36.5209,36.4885,36.4885,51014.0
2018-07-09 15:30:00,45.09,45.12,45.09,45.1,37257.0,36.4885,36.5128,36.4885,36.4966,37257.0
2018-07-09 15:35:00,45.09,45.12,45.03,45.05,45795.0,36.4885,36.5128,36.44,36.4562,45795.0
2018-07-09 15:40:00,45.05,45.07,45.04,45.05,53952.0,36.4562,36.4723,36.4481,36.4562,53952.0
2018-07-09 15:45:00,45.06,45.15,45.06,45.12,44447.0,36.4642,36.5371,36.4642,36.5128,44447.0
2018-07-09 15:50:00,45.11,45.13,45.06,45.12,100513.0,36.5047,36.5209,36.4642,36.5128,100513.0
2018-07-09 15:55:00,45.13,45.17,45.11,45.16,162150.0,36.5209,36.5533,36.5047,36.5452,162150.0
2018-07-10 09:30:00,45.17,45.17,44.83,44.87,121571.0,36.5533,36.5533,36.2781,36.3105,121571.0
2018-07-10 09:35:00,44.88,45.05,44.76,45.04,48407.0,36.3186,36.4562,36.2215,36.4481,48407.0
2018-07-10 09:40:00,45.05,45.16,44.96,44.96,55101.0,36.4562,36.5452,36.3833,36.3833,55101.0
2018-07-10 09:45:00,44.96,45.18,44.93,45.09,55804.0,36.3833,36.5614,36.359,36.4885,55804.0
2018-07-10 09:50:00,45.1,45.18,45.05,45.16,38299.0,36.4966,36.5614,36.4562,36.5452,38299.0
2018-07-10 09:55:00,45.16,45.2,45.05,45.2,65813.0,36.5452,36.5775,36.4562,36.5775,65813.0
2018-07-10 10:00:00,45.2,45.4,45.17,45.39,55809.0,36.5775,36.7394,36.5533,36.7313,55809.0
2018-07-10 10:05:00,45.39,45.47,45.34,45.43,43017.0,36.7313,36.796,36.6908,36.7637,43017.0
2018-07-10 10:10:00,45.42,45.42,45.29,45.33,24079.0,36.7556,36.7556,36.6504,36.6827,24079.0
2018-07-10 10:15:00,45.32,45.32,45.25,45.27,38190.0,36.6747,36.6747,36.618,36.6342,38190.0
2018-07-10 10:20:00,45.27,45.33,45.23,45.25,31475.0,36.6342,36.6827,36.6018,36.618,31475.0
2018-07-10 10:25:00,45.25,45.32,45.23,45.26,36189.0,36.618,36.6747,36.6018,36.6261,36189.0
2018-07-10 10:30:00,45.26,45.39,45.24,45.35,32560.0,36.6261,36.7313,36.6099,36.6989,32560.0
2018-07-10 10:35:00,45.36,45.47,45.33,45.43,24572.0,36.707,36.796,36.6827,36.7637,24572.0
2018-07-10 10:40:00,45.43,45.51,45.41,45.43,25233.0,36.7637,36.8284,36.7475,36.7637,25233.0
2018-07-10 10:45:00,45.43,45.54,45.43,45.49,19504.0,36.7637,36.8527,36.7637,36.8122,19504.0
2018-07-10 10:50:00,45.47,45.54,45.45,45.47,15708.0,36.796,36.8527,36.7799,36.796,15708.0
2018-07-10 10:55:00,45.48,45.6,45.47,45.59,24559.0,36.8041,36.9012,36.796,36.8931,24559.0
2018-07-10 11:00:00,45.59,45.62,45.49,45.49,31831.0,36.8931,36.9174,36.8122,36.8122,31831.0
2018-07-10 11:05:00,45.5,45.53,45.45,45.52,22786.0,36.8203,36.8446,36.7799,36.8365,22786.0
2018-07-10 11:10:00,45.52,45.62,45.51,45.54,24992.0,36.8365,36.9174,36.8284,36.8527,24992.0
2018-07-10 11:15:00,45.54,45.56,45.51,45.55,23888.0,36.8527,36.8689,36.8284,36.8608,23888.0
2018-07-10 11:20:00,45.55,45.55,45.49,45.49,19308.0,36.8608,36.8608,36.8122,36.8122,19308.0
2018-07-10 11:25:00,45.5,45.54,45.48,45.53,25025.0,36.8203,36.8527,36.8041,36.8446,25025.0
2018-07-10 11:30:00,45.53,45.53,45.49,45.53,21418.0,36.8446,36.8446,36.8122,36.8446,21418.0
2018-07-10 11:35:00,45.53,45.56,45.43,45.44,24471.0,36.8446,36.8689,36.7637,36.7718,24471.0
2018-07-10 11:40:00,45.44,45.5,45.43,45.49,18579.0,36.7718,36.8203,36.7637,36.8122,18579.0
2018-07-10 11:45:00,45.49,45.54,45.45,45.47,27267.0,36.8122,36.8527,36.7799,36.796,27267.0
2018-07-10 11:50:00,45.47,45.57,45.45,45.57,18451.0,36.796,36.877,36.7799,36.877,18451.0
2018-07-10 11:55:00,45.56,45.63,45.54,45.61,25838.0,36.8689,36.9255,36.8527,36.9093,25838.0
2018-07-10 12:00:00,45.61,45.71,45.58,45.71,23740.0,36.9093,36.9903,36.8851,36.9903,23740.0
2018-07-10 12:05:00,45.72,45.75,45.69,45.74,15877.0,36.9983,37.0226,36.9741,37.0145,15877.0
2018-07-10 12:10:00,45.73,45.8,45.71,45.8,24736.0,37.0064,37.0631,36.9903,37.0631,24736.0
2018-07-10 12:15:00,45.8,45.84,45.79,45.83,23420.0,37.0631,37.0955,37.055,37.0874,23420.0
2018-07-10 12:20:00,45.82,45.86,45.81,45.83,15384.0,37.0793,37.1116,37.0712,37.0874,15384.0
2018-07-10 12:25:00,45.83,45.87,45.81,45.87,13997.0,37.0874,37.1197,37.0712,37.1197,13997.0
2018-07-10 12:30:00,45.87,45.88,45.84,45.84,7374.0,37.1197,37.1278,37.0955,37.0955,7374.0
2018-07-10 12:35:00,45.84,45.86,45.82,45.84,11617.0,37.0955,37.1116,37.0793,37.0955,11617.0
2018-07-10 12:40:00,45.84,45.86,45.84,45.86,14369.0,37.0955,37.1116,37.0955,37.1116,14369.0
2018-07-10 12:45:00,45.86,45.87,45.84,45.85,33994.0,37.1116,37.1197,37.0955,37.1035,33994.0
2018-07-10 12:50:00,45.85,45.87,45.76,45.76,48364.0,37.1035,37.1197,37.0307,37.0307,48364.0
2018-07-10 12:55:00,45.77,45.79,45.68,45.69,25342.0,37.0388,37.055,36.966,36.9741,25342.0
2018-07-10 13:00:00,45.69,45.7,45.66,45.69,8388.0,36.9741,36.9822,36.9498,36.9741,8388.0
2018-07-10 13:05:00,45.68,45.72,45.67,45.71,10480.0,36.966,36.9983,36.9579,36.9903,10480.0
2018-07-10 13:10:00,45.7,45.74,45.68,45.73,6568.0,36.9822,37.0145,36.966,37.0064,6568.0
2018-07-10 13:15:00,45.73,45.77,45.71,45.77,17772.0,37.0064,37.0388,36.9903,37.0388,17772.0
2018-07-10 13:20:00,45.77,45.83,45.76,45.83,16265.0,37.0388,37.0874,37.0307,37.0874,16265.0
2018-07-10 13:25:00,45.83,45.84,45.8,45.83,16900.0,37.0874,37.0955,37.0631,37.0874,16900.0
2018-07-10 13:30:00,45.83,45.86,45.76,45.82,31205.0,37.0874,37.1116,37.0307,37.0793,31205.0
2018-07-10 13:35:00,45.81,45.89,45.81,45.85,22738.0,37.0712,37.1359,37.0712,37.1035,22738.0
2018-07-10 13:40:00,45.86,45.88,45.82,45.82,10796.0,37.1116,37.1278,37.0793,37.0793,10796.0
2018-07-10 13:45:00,45.82,45.93,45.81,45.91,19933.0,37.0793,37.1683,37.0712,37.1521,19933.0
2018-07-10 13:50:00,45.91,45.92,45.86,45.9,12345.0,37.1521,37.1602,37.1116,37.144,12345.0
2018-07-10 13:55:00,45.9,45.91,45.82,45.83,11689.0,37.144,37.1521,37.0793,37.0874,11689.0
2018-07-10 14:00:00,45.83,45.85,45.8,45.85,13344.0,37.0874,37.1035,37.0631,37.1035,13344.0
2018-07-10 14:05:00,45.86,45.89,45.86,45.87,16540.0,37.1116,37.1359,37.1116,37.1197,16540.0
2018-07-10 14:10:00,45.87,45.93,45.86,45.92,15461.0,37.1197,37.1683,37.1116,37.1602,15461.0
2018-07-10 14:15:00,45.93,45.96,45.9,45.96,19308.0,37.1683,37.1926,37.144,37.1926,19308.0
2018-07-10 14:20:00,45.95,45.97,45.92,45.96,13709.0,37.1845,37.2007,37.1602,37.1926,13709.0
2018-07-10 14:25:00,45.96,45.97,45.93,45.95,16930.0,37.1926,37.2007,37.1683,37.1845,16930.0
2018-07-10 14:30:00,45.95,45.99,45.95,45.97,17042.0,37.1845,37.2168,37.1845,37.2007,17042.0
2018-07-10 14:35:00,45.97,45.97,45.89,45.94,24991.0,37.2007,37.2007,37.1359,37.1764,24991.0
2018-07-10 14:40:00,45.94,45.94,45.89,45.9,13203.0,37.1764,37.1764,37.1359,37.144,13203.0
2018-07-10 14:45:00,45.9,45.91,45.85,45.86,23771.0,37.144,37.1521,37.1035,37.1116,23771.0
2018-07-10 14:50:00,45.85,45.86,45.78,45.79,18262.0,37.1035,37.1116,37.0469,37.055,18262.0
2018-07-10 14:55:00,45.78,45.83,45.76,45.76,23110.0,37.0469,37.0874,37.0307,37.0307,23110.0
2018-07-10 15:00:00,45.76,45.81,45.75,45.79,15223.0,37.0307,37.0712,37.0226,37.055,15223.0
2018-07-10 15:05:00,45.79,45.82,45.78,45.78,14447.0,37.055,37.0793,37.0469,37.0469,14447.0
2018-07-10 15:10:00,45.79,45.8,45.77,45.78,10874.0,37.055,37.0631,37.0388,37.0469,10874.0
2018-07-10 15:15:00,45.77,45.85,45.77,45.82,21451.0,37.0388,37.1035,37.0388,37.0793,21451.0
2018-07-10 15:20:00,45.82,45.85,45.79,45.84,18212.0,37.0793,37.1035,37.055,37.0955,18212.0
2018-07-10 15:25:00,45.84,45.85,45.79,45.81,27033.0,37.0955,37.1035,37.055,37.0712,27033.0
2018-07-10 15:30:00,45.8,45.82,45.76,45.76,32679.0,37.0631,37.0793,37.0307,37.0307,32679.0
2018-07-10 15:35:00,45.76,45.78,45.75,45.78,21114.0,37.0307,37.0469,37.0226,37.0469,21114.0
2018-07-10 15:40:00,45.77,45.77,45.7,45.72,41493.0,37.0388,37.0388,36.9822,36.9983,41493.0
2018-07-10 15:45:00,45.72,45.74,45.7,45.72,29628.0,36.9983,37.0145,36.9822,36.9983,29628.0
2018-07-10 15:50:00,45.72,45.72,45.7,45.71,43976.0,36.9983,36.9983,36.9822,36.9903,43976.0
2018-07-10 15:55:00,45.71,45.73,45.67,45.68,123357.0,36.9903,37.0064,36.9579,36.966,123357.0
2018-07-11 09:30:00,45.8,46.08,45.76,45.9,54712.0,37.0631,37.2897,37.0307,37.144,54712.0
2018-07-11 09:35:00,45.88,46.01,45.84,46.0,22244.0,37.1278,37.233,37.0955,37.2249,22244.0
2018-07-11 09:40:00,46.01,46.13,45.99,46.09,33447.0,37.233,37.3301,37.2168,37.2978,33447.0
2018-07-11 09:45:00,46.08,46.15,46.03,46.14,27820.0,37.2897,37.3463,37.2492,37.3382,27820.0
2018-07-11 09:50:00,46.13,46.16,46.03,46.11,30792.0,37.3301,37.3544,37.2492,37.3139,30792.0
2018-07-11 09:55:00,46.08,46.15,46.05,46.1,21841.0,37.2897,37.3463,37.2654,37.3059,21841.0
2018-07-11 10:00:00,46.09,46.09,46.01,46.01,20399.0,37.2978,37.2978,37.233,37.233,20399.0
2018-07-11 10:05:00,46.0,46.15,46.0,46.15,34161.0,37.2249,37.3463,37.2249,37.3463,34161.0
2018-07-11 10:10:00,46.14,46.19,46.08,46.19,24393.0,37.3382,37.3787,37.2897,37.3787,24393.0
2018-07-11 10:15:00,46.18,46.19,46.11,46.13,12666.0,37.3706,37.3787,37.3139,37.3301,12666.0
2018-07-11 10:20:00,46.13,46.16,46.09,46.16,14812.0,37.3301,37.3544,37.2978,37.3544,14812.0
2018-07-11 10:25:00,46.16,46.23,46.14,46.21,18431.0,37.3544,37.4111,37.3382,37.3949,18431.0
2018-07-11 10:30:00,46.2,46.2,46.07,46.08,25752.0,37.3868,37.3868,37.2816,37.2897,25752.0
2018-07-11 10:35:00,46.07,46.14,46.04,46.1,16308.0,37.2816,37.3382,37.2573,37.3059,16308.0
2018-07-11 10:40:00,46.1,46.13,46.06,46.12,20243.0,37.3059,37.3301,37.2735,37.322,20243.0
2018-07-11 10:45:00,46.12,46.28,46.12,46.26,18343.0,37.322,37.4515,37.322,37.4353,18343.0
2018-07-11 10:50:00,46.27,46.34,46.26,46.34,20734.0,37.4434,37.5001,37.4353,37.5001,20734.0
2018-07-11 10:55:00,46.33,46.35,46.27,46.31,18016.0,37.492,37.5082,37.4434,37.4758,18016.0
2018-07-11 11:00:00,46.31,46.39,46.27,46.38,20871.0,37.4758,37.5405,37.4434,37.5324,20871.0
2018-07-11 11:05:00,46.39,46.41,46.35,46.35,14822.0,37.5405,37.5567,37.5082,37.5082,14822.0
2018-07-11 11:10:00,46.34,46.36,46.28,46.29,20924.0,37.5001,37.5163,37.4515,37.4596,20924.0
2018-07-11 11:15:00,46.3,46.31,46.21,46.26,18211.0,37.4677,37.4758,37.3949,37.4353,18211.0
2018-07-11 11:20:00,46.26,46.29,46.22,46.29,15713.0,37.4353,37.4596,37.403,37.4596,15713.0
2018-07-11 11:25:00,46.3,46.3,46.22,46.25,12638.0,37.4677,37.4677,37.403,37.4272,12638.0
2018-07-11 11:30:00,46.26,46.29,46.24,46.28,15031.0,37.4353,37.4596,37.4191,37.4515,15031.0
2018-07-11 11:35:00,46.29,46.33,46.26,46.29,13219.0,37.4596,37.492,37.4353,37.4596,13219.0
2018-07-11 11:40:00,46.29,46.34,46.27,46.28,11600.0,37.4596,37.5001,37.4434,37.4515,11600.0
2018-07-11 11:45:00,46.28,46.3,46.25,46.26,10384.0,37.4515,37.4677,37.4272,37.4353,10384.0
2018-07-11 11:50:00,46.25,46.25,46.2,46.23,16615.0,37.4272,37.4272,37.3868,37.4111,16615.0
2018-07-11 11:55:00,46.24,46.25,46.17,46.21,13129.0,37.4191,37.4272,37.3625,37.3949,13129.0
2018-07-11 12:00:00,46.21,46.23,46.19,46.19,9497.0,37.3949,37.4111,37.3787,37.3787,9497.0
2018-07-11 12:05:00,46.19,46.2,46.15,46.17,12322.0,37.3787,37.3868,37.3463,37.3625,12322.0
2018-07-11 12:10:00,46.17,46.21,46.16,46.2,7304.0,37.3625,37.3949,37.3544,37.3868,7304.0
2018-07-11 12:15:00,46.2,46.2,46.11,46.13,12994.0,37.3868,37.3868,37.3139,37.3301,12994.0
2018-07-11 12:20:00,46.15,46.16,46.08,46.09,7046.0,37.3463,37.3544,37.2897,37.2978,7046.0
2018-07-11 12:25:00,46.1,46.12,46.04,46.06,10970.0,37.3059,37.322,37.2573,37.2735,10970.0
2018-07-11 12:30:00,46.05,46.08,46.02,46.03,10386.0,37.2654,37.2897,37.2411,37.2492,10386.0
2018-07-11 12:35:00,46.03,46.09,46.03,46.04,13842.0,37.2492,37.2978,37.2492,37.2573,13842.0
2018-07-11 12:40:00,46.04,46.09,46.04,46.09,7331.0,37.2573,37.2978,37.2573,37.2978,7331.0
2018-07-11 12:45:00,46.1,46.1,46.08,46.08,6494.0,37.3059,37.3059,37.2897,37.2897,6494.0
2018-07-11 12:50:00,46.09,46.13,46.09,46.12,6749.0,37.2978,37.3301,37.2978,37.322,6749.0
2018-07-11 12:55:00,46.13,46.15,46.1,46.11,7143.0,37.3301,37.3463,37.3059,37.3139,7143.0
2018-07-11 13:00:00,46.11,46.16,46.11,46.14,10064.0,37.3139,37.3544,37.3139,37.3382,10064.0
2018-07-11 13:05:00,46.15,46.16,46.09,46.09,6994.0,37.3463,37.3544,37.2978,37.2978,6994.0
2018-07-11 13:10:00,46.09,46.15,46.09,46.14,9210.0,37.2978,37.3463,37.2978,37.3382,9210.0
2018-07-11 13:15:00,46.15,46.16,46.13,46.15,4630.0,37.3463,37.3544,37.3301,37.3463,4630.0
2018-07-11 13:20:00,46.15,46.15,46.12,46.12,10166.0,37.3463,37.3463,37.322,37.322,10166.0
2018-07-11 13:25:00,46.12,46.12,46.07,46.08,11181.0,37.322,37.322,37.2816,37.2897,11181.0
2018-07-11 13:30:00,46.08,46.11,46.05,46.07,11379.0,37.2897,37.3139,37.2654,37.2816,11379.0
2018-07-11 13:35:00,46.07,46.09,46.07,46.09,5271.0,37.2816,37.2978,37.2816,37.2978,5271.0
2018-07-11 13:40:00,46.1,46.18,46.1,46.18,14331.0,37.3059,37.3706,37.3059,37.3706,14331.0
2018-07-11 13:45:00,46.17,46.22,46.17,46.21,12379.0,37.3625,37.403,37.3625,37.3949,12379.0
2018-07-11 13:50:00,46.21,46.25,46.19,46.23,19872.0,37.3949,37.4272,37.3787,37.4111,19872.0
2018-07-11 13:55:00,46.24,46.27,46.23,46.25,9382.0,37.4191,37.4434,37.4111,37.4272,9382.0
2018-07-11 14:00:00,46.26,46.29,46.25,46.29,7996.0,37.4353,37.4596,37.4272,37.4596,7996.0
2018-07-11 14:05:00,46.29,46.36,46.29,46.33,17159.0,37.4596,37.5163,37.4596,37.492,17159.0
2018-07-11 14:10:00,46.33,46.37,46.31,46.34,11672.0,37.492,37.5244,37.4758,37.5001,11672.0
2018-07-11 14:15:00,46.33,46.34,46.27,46.34,16630.0,37.492,37.5001,37.4434,37.5001,16630.0
2018-07-11 14:20:00,46.34,46.34,46.28,46.31,13617.0,37.5001,37.5001,37.4515,37.4758,13617.0
2018-07-11 14:25:00,46.31,46.33,46.31,46.31,8376.0,37.4758,37.492,37.4758,37.4758,8376.0
2018-07-11 14:30:00,46.31,46.32,46.24,46.26,15465.0,37.4758,37.4839,37.4191,37.4353,15465.0
2018-07-11 14:35:00,46.26,46.29,46.25,46.28,11216.0,37.4353,37.4596,37.4272,37.4515,11216.0
2018-07-11 14:40:00,46.29,46.31,46.28,46.31,13270.0,37.4596,37.4758,37.4515,37.4758,13270.0
2018-07-11 14:45:00,46.32,46.34,46.29,46.33,16331.0,37.4839,37.5001,37.4596,37.492,16331.0
2018-07-11 14:50:00,46.34,46.34,46.27,46.27,16923.0,37.5001,37.5001,37.4434,37.4434,16923.0
2018-07-11 14:55:00,46.28,46.33,46.28,46.33,13552.0,37.4515,37.492,37.4515,37.492,13552.0
2018-07-11 15:00:00,46.33,46.36,46.29,46.33,19021.0,37.492,37.5163,37.4596,37.492,19021.0
2018-07-11 15:05:00,46.32,46.35,46.31,46.33,21506.0,37.4839,37.5082,37.4758,37.492,21506.0
2018-07-11 15:10:00,46.33,46.34,46.3,46.33,15124.0,37.492,37.5001,37.4677,37.492,15124.0
2018-07-11 15:15:00,46.33,46.37,46.33,46.34,13721.0,37.492,37.5244,37.492,37.5001,13721.0
2018-07-11 15:20:00,46.34,46.36,46.31,46.34,19837.0,37.5001,37.5163,37.4758,37.5001,19837.0
2018-07-11 15:25:00,46.33,46.35,46.26,46.28,20260.0,37.492,37.5082,37.4353,37.4515,20260.0
2018-07-11 15:30:00,46.28,46.29,46.2,46.25,25522.0,37.4515,37.4596,37.3868,37.4272,25522.0
2018-07-11 15:35:00,46.25,46.27,46.2,46.2,28688.0,37.4272,37.4434,37.3868,37.3868,28688.0
2018-07-11 15:40:00,46.2,46.24,46.18,46.23,23130.0,37.3868,37.4191,37.3706,37.4111,23130.0
2018-07-11 15:45:00,46.23,46.31,46.22,46.29,37853.0,37.4111,37.4758,37.403,37.4596,37853.0
2018-07-11 15:50:00,46.28,46.41,46.24,46.41,98688.0,37.4515,37.5567,37.4191,37.5567,98688.0
2018-07-11 15:55:00,46.4,46.46,46.37,46.4,250613.0,37.5486,37.5972,37.5244,37.5486,250613.0
2018-07-12 09:30:00,46.39,46.44,46.28,46.3,37609.0,37.5405,37.581,37.4515,37.4677,37609.0
2018-07-12 09:35:00,46.31,46.39,46.26,46.3,16518.0,37.4758,37.5405,37.4353,37.4677,16518.0
2018-07-12 09:40:00,46.29,46.48,46.29,46.38,25533.0,37.4596,37.6134,37.4596,37.5324,25533.0
2018-07-12 09:45:00,46.39,46.41,46.19,46.2,58811.0,37.5405,37.5567,37.3787,37.3868,58811.0
2018-07-12 09:50:00,46.21,46.36,46.14,46.15,46990.0,37.3949,37.5163,37.3382,37.3463,46990.0
2018-07-12 09:55:00,46.16,46.27,46.16,46.26,20738.0,37.3544,37.4434,37.3544,37.4353,20738.0
2018-07-12 10:00:00,46.25,46.31,46.21,46.24,10446.0,37.4272,37.4758,37.3949,37.4191,10446.0
2018-07-12 10:05:00,46.24,46.24,46.15,46.16,13245.0,37.4191,37.4191,37.3463,37.3544,13245.0
2018-07-12 10:10:00,46.16,46.22,46.11,46.12,16491.0,37.3544,37.403,37.3139,37.322,16491.0
2018-07-12 10:15:00,46.13,46.21,46.08,46.17,17563.0,37.3301,37.3949,37.2897,37.3625,17563.0
2018-07-12 10:20:00,46.18,46.18,46.07,46.11,26772.0,37.3706,37.3706,37.2816,37.3139,26772.0
2018-07-12 10:25:00,46.12,46.14,46.07,46.1,43923.0,37.322,37.3382,37.2816,37.3059,43923.0
2018-07-12 10:30:00,46.11,46.16,46.1,46.14,27002.0,37.3139,37.3544,37.3059,37.3382,27002.0
2018-07-12 10:35:00,46.14,46.19,46.13,46.17,21646.0,37.3382,37.3787,37.3301,37.3625,21646.0
2018-07-12 10:40:00,46.17,46.31,46.17,46.3,116624.0,37.3625,37.4758,37.3625,37.4677,116624.0
2018-07-12 10:45:00,46.3,46.33,46.19,46.22,32352.0,37.4677,37.492,37.3787,37.403,32352.0
2018-07-12 10:50:00,46.2,46.23,46.15,46.15,24075.0,37.3868,37.4111,37.3463,37.3463,24075.0
2018-07-12 10:55:00,46.15,46.18,46.1,46.18,11335.0,37.3463,37.3706,37.3059,37.3706,11335.0
2018-07-12 11:00:00,46.19,46.21,46.14,46.2,11407.0,37.3787,37.3949,37.3382,37.3868,11407.0
2018-07-12 11:05:00,46.2,46.21,46.17,46.21,9826.0,37.3868,37.3949,37.3625,37.3949,9826.0
2018-07-12 11:10:00,46.2,46.26,46.19,46.23,20216.0,37.3868,37.4353,37.3787,37.4111,20216.0
2018-07-12 11:15:00,46.23,46.29,46.23,46.29,19522.0,37.4111,37.4596,37.4111,37.4596,19522.0
2018-07-12 11:20:00,46.3,46.32,46.25,46.27,18073.0,37.4677,37.4839,37.4272,37.4434,18073.0
2018-07-12 11:25:00,46.27,46.33,46.24,46.27,27914.0,37.4434,37.492,37.4191,37.4434,27914.0
2018-07-12 11:30:00,46.26,46.26,46.21,46.22,10372.0,37.4353,37.4353,37.3949,37.403,10372.0
2018-07-12 11:35:00,46.22,46.24,46.18,46.18,9273.0,37.403,37.4191,37.3706,37.3706,9273.0
2018-07-12 11:40:00,46.18,46.2,46.18,46.19,33781.0,37.3706,37.3868,37.3706,37.3787,33781.0
2018-07-12 11:45:00,46.18,46.21,46.16,46.21,9052.0,37.3706,37.3949,37.3544,37.3949,9052.0
2018-07-12 11:50:00,46.2,46.21,46.15,46.16,12731.0,37.3868,37.3949,37.3463,37.3544,12731.0
2018-07-12 11:55:00,46.16,46.22,46.16,46.19,15468.0,37.3544,37.403,37.3544,37.3787,15468.0
2018-07-12 12:00:00,46.19,46.21,46.16,46.18,15219.0,37.3787,37.3949,37.3544,37.3706,15219.0
2018-07-12 12:05:00,46.18,46.18,46.12,46.13,14219.0,37.3706,37.3706,37.322,37.3301,14219.0
2018-07-12 12:10:00,46.13,46.21,46.12,46.21,7098.0,37.3301,37.3949,37.322,37.3949,7098.0
2018-07-12 12:15:00,46.21,46.23,46.19,46.22,17598.0,37.3949,37.4111,37.3787,37.403,17598.0
2018-07-12 12:20:00,46.22,46.27,46.21,46.22,27075.0,37.403,37.4434,37.3949,37.403,27075.0
2018-07-12 12:25:00,46.23,46.24,46.18,46.18,12191.0,37.4111,37.4191,37.3706,37.3706,12191.0
2018-07-12 12:30:00,46.18,46.19,46.13,46.13,10844.0,37.3706,37.3787,37.3301,37.3301,10844.0
2018-07-12 12:35:00,46.13,46.15,46.11,46.13,14022.0,37.3301,37.3463,37.3139,37.3301,14022.0
2018-07-12 12:40:00,46.14,46.25,46.12,46.25,24374.0,37.3382,37.4272,37.322,37.4272,24374.0
2018-07-12 12:45:00,46.25,46.28,46.23,46.24,14069.0,37.4272,37.4515,37.4111,37.4191,14069.0
2018-07-12 12:50:00,46.25,46.28,46.24,46.27,19097.0,37.4272,37.4515,37.4191,37.4434,19097.0
2018-07-12 12:55:00,46.26,46.34,46.25,46.28,17856.0,37.4353,37.5001,37.4272,37.4515,17856.0
2018-07-12 13:00:00,46.28,46.32,46.27,46.32,9854.0,37.4515,37.4839,37.4434,37.4839,9854.0
2018-07-12 13:05:00,46.31,46.32,46.27,46.28,13317.0,37.4758,37.4839,37.4434,37.4515,13317.0
2018-07-12 13:10:00,46.28,46.31,46.28,46.3,6834.0,37.4515,37.4758,37.4515,37.4677,6834.0
2018-07-12 13:15:00,46.3,46.33,46.3,46.32,9318.0,37.4677,37.492,37.4677,37.4839,9318.0
2018-07-12 13:20:00,46.31,46.34,46.31,46.33,21118.0,37.4758,37.5001,37.4758,37.492,21118.0
2018-07-12 13:25:00,46.33,46.33,46.27,46.3,12869.0,37.492,37.492,37.4434,37.4677,12869.0
2018-07-12 13:30:00,46.3,46.3,46.26,46.26,15242.0,37.4677,37.4677,37.4353,37.4353,15242.0
2018-07-12 13:35:00,46.27,46.28,46.24,46.25,18423.0,37.4434,37.4515,37.4191,37.4272,18423.0
2018-07-12 13:40:00,46.26,46.29,46.24,46.29,16938.0,37.4353,37.4596,37.4191,37.4596,16938.0
2018-07-12 13:45:00,46.29,46.31,46.27,46.28,16538.0,37.4596,37.4758,37.4434,37.4515,16538.0
2018-07-12 13:50:00,46.27,46.31,46.24,46.29,20041.0,37.4434,37.4758,37.4191,37.4596,20041.0
2018-07-12 13:55:00,46.28,46.29,46.25,46.27,20625.0,37.4515,37.4596,37.4272,37.4434,20625.0
2018-07-12 14:00:00,46.26,46.27,46.17,46.18,19155.0,37.4353,37.4434,37.3625,37.3706,19155.0
2018-07-12 14:05:00,46.18,46.27,46.17,46.26,15653.0,37.3706,37.4434,37.3625,37.4353,15653.0
2018-07-12 14:10:00,46.25,46.26,46.23,46.24,11124.0,37.4272,37.4353,37.4111,37.4191,11124.0
2018-07-12 14:15:00,46.25,46.25,46.21,46.21,14793.0,37.4272,37.4272,37.3949,37.3949,14793.0
2018-07-12 14:20:00,46.22,46.26,46.21,46.24,24209.0,37.403,37.4353,37.3949,37.4191,24209.0
2018-07-12 14:25:00,46.25,46.25,46.22,46.23,12950.0,37.4272,37.4272,37.403,37.4111,12950.0
2018-07-12 14:30:00,46.23,46.23,46.19,46.21,17150.0,37.4111,37.4111,37.3787,37.3949,17150.0
2018-07-12 14:35:00,46.21,46.23,46.2,46.22,14709.0,37.3949,37.4111,37.3868,37.403,14709.0
2018-07-12 14:40:00,46.22,46.25,46.22,46.24,9445.0,37.403,37.4272,37.403,37.4191,9445.0
2018-07-12 14:45:00,46.25,46.26,46.24,46.25,16277.0,37.4272,37.4353,37.4191,37.4272,16277.0
2018-07-12 14:50:00,46.25,46.25,46.22,46.23,29603.0,37.4272,37.4272,37.403,37.4111,29603.0
2018-07-12 14:55:00,46.22,46.28,46.22,46.26,21463.0,37.403,37.4515,37.403,37.4353,21463.0
2018-07-12 15:00:00,46.27,46.29,46.27,46.28,16845.0,37.4434,37.4596,37.4434,37.4515,16845.0
2018-07-12 15:05:00,46.28,46.31,46.26,46.27,52937.0,37.4515,37.4758,37.4353,37.4434,52937.0
2018-07-12 15:10:00,46.27,46.28,46.23,46.26,41494.0,37.4434,37.4515,37.4111,37.4353,41494.0
2018-07-12 15:15:00,46.25,46.33,46.25,46.32,42686.0,37.4272,37.492,37.4272,37.4839,42686.0
2018-07-12 15:20:00,46.33,46.33,46.28,46.29,35658.0,37.492,37.492,37.4515,37.4596,35658.0
2018-07-12 15:25:00,46.29,46.33,46.27,46.33,17258.0,37.4596,37.492,37.4434,37.492,17258.0
2018-07-12 15:30:00,46.33,46.36,46.31,46.35,108132.0,37.492,37.5163,37.4758,37.5082,108132.0
2018-07-12 15:35:00,46.35,46.38,46.34,46.38,67180.0,37.5082,37.5324,37.5001,37.5324,67180.0
2018-07-12 15:40:00,46.38,46.44,46.37,46.4,72249.0,37.5324,37.581,37.5244,37.5486,72249.0
2018-07-12 15:45:00,46.4,46.4,46.27,46.28,68558.0,37.5486,37.5486,37.4434,37.4515,68558.0
2018-07-12 15:50:00,46.28,46.29,46.23,46.25,112847.0,37.4515,37.4596,37.4111,37.4272,112847.0
2018-07-12 15:55:00,46.25,46.36,46.24,46.34,251524.0,37.4272,37.5163,37.4191,37.5001,251524.0
2018-07-13 09:30:00,46.45,46.57,46.36,46.37,33469.0,37.5891,37.6862,37.5163,37.5244,33469.0
2018-07-13 09:35:00,46.42,46.51,46.37,46.42,16101.0,37.5648,37.6376,37.5244,37.5648,16101.0
2018-07-13 09:40:00,46.43,46.49,46.43,46.49,29563.0,37.5729,37.6215,37.5729,37.6215,29563.0
2018-07-13 09:45:00,46.49,46.49,46.41,46.45,39266.0,37.6215,37.6215,37.5567,37.5891,39266.0
2018-07-13 09:50:00,46.44,46.5,46.44,46.5,37942.0,37.581,37.6296,37.581,37.6296,37942.0
2018-07-13 09:55:00,46.5,46.53,46.42,46.45,34503.0,37.6296,37.6538,37.5648,37.5891,34503.0
2018-07-13 10:00:00,46.45,46.46,46.34,46.36,28338.0,37.5891,37.5972,37.5001,37.5163,28338.0
2018-07-13 10:05:00,46.36,46.4,46.29,46.29,20706.0,37.5163,37.5486,37.4596,37.4596,20706.0
2018-07-13 10:10:00,46.28,46.33,46.22,46.29,29624.0,37.4515,37.492,37.403,37.4596,29624.0
2018-07-13 10:15:00,46.29,46.29,46.1,46.13,18055.0,37.4596,37.4596,37.3059,37.3301,18055.0
2018-07-13 10:20:00,46.13,46.17,46.03,46.1,31178.0,37.3301,37.3625,37.2492,37.3059,31178.0
2018-07-13 10:25:00,46.09,46.14,46.03,46.13,16136.0,37.2978,37.3382,37.2492,37.3301,16136.0
2018-07-13 10:30:00,46.14,46.19,46.1,46.19,14098.0,37.3382,37.3787,37.3059,37.3787,14098.0
2018-07-13 10:35:00,46.19,46.19,46.1,46.1,14594.0,37.3787,37.3787,37.3059,37.3059,14594.0
2018-07-13 10:40:00,46.1,46.19,46.09,46.14,18753.0,37.3059,37.3787,37.2978,37.3382,18753.0
2018-07-13 10:45:00,46.14,46.15,46.1,46.12,20358.0,37.3382,37.3463,37.3059,37.322,20358.0
2018-07-13 10:50:00,46.12,46.12,46.07,46.11,25846.0,37.322,37.322,37.2816,37.3139,25846.0
2018-07-13 10:55:00,46.12,46.18,46.11,46.16,13777.0,37.322,37.3706,37.3139,37.3544,13777.0
2018-07-13 11:00:00,46.16,46.19,46.13,46.14,18309.0,37.3544,37.3787,37.3301,37.3382,18309.0
2018-07-13 11:05:00,46.15,46.2,46.13,46.15,21183.0,37.3463,37.3868,37.3301,37.3463,21183.0
2018-07-13 11:10:00,46.15,46.15,46.04,46.06,27139.0,37.3463,37.3463,37.2573,37.2735,27139.0
2018-07-13 11:15:00,46.07,46.09,46.03,46.05,15574.0,37.2816,37.2978,37.2492,37.2654,15574.0
2018-07-13 11:20:00,46.04,46.07,46.0,46.01,23502.0,37.2573,37.2816,37.2249,37.233,23502.0
2018-07-13 11:25:00,46.01,46.1,45.99,46.09,22553.0,37.233,37.3059,37.2168,37.2978,22553.0
2018-07-13 11:30:00,46.09,46.15,46.07,46.13,21443.0,37.2978,37.3463,37.2816,37.3301,21443.0
2018-07-13 11:35:00,46.13,46.17,46.12,46.16,12600.0,37.3301,37.3625,37.322,37.3544,12600.0
2018-07-13 11:40:00,46.16,46.17,46.11,46.13,23735.0,37.3544,37.3625,37.3139,37.3301,23735.0
2018-07-13 11:45:00,46.14,46.22,46.13,46.2,23301.0,37.3382,37.403,37.3301,37.3868,23301.0
2018-07-13 11:50:00,46.19,46.19,46.14,46.16,8037.0,37.3787,37.3787,37.3382,37.3544,8037.0
2018-07-13 11:55:00,46.16,46.17,46.13,46.13,9647.0,37.3544,37.3625,37.3301,37.3301,9647.0
2018-07-13 12:00:00,46.13,46.14,46.08,46.09,11718.0,37.3301,37.3382,37.2897,37.2978,11718.0
2018-07-13 12:05:00,46.09,46.12,46.08,46.08,9203.0,37.2978,37.322,37.2897,37.2897,9203.0
2018-07-13 12:10:00,46.08,46.08,46.06,46.07,10138.0,37.2897,37.2897,37.2735,37.2816,10138.0
2018-07-13 12:15:00,46.08,46.13,46.08,46.12,13014.0,37.2897,37.3301,37.2897,37.322,13014.0
2018-07-13 12:20:00,46.12,46.18,46.12,46.17,16848.0,37.322,37.3706,37.322,37.3625,16848.0
2018-07-13 12:25:00,46.17,46.2,46.15,46.17,8886.0,37.3625,37.3868,37.3463,37.3625,8886.0
2018-07-13 12:30:00,46.16,46.2,46.15,46.2,7433.0,37.3544,37.3868,37.3463,37.3868,7433.0
2018-07-13 12:35:00,46.2,46.22,46.19,46.21,6231.0,37.3868,37.403,37.3787,37.3949,6231.0
2018-07-13 12:40:00,46.21,46.21,46.16,46.16,7356.0,37.3949,37.3949,37.3544,37.3544,7356.0
2018-07-13 12:45:00,46.17,46.18,46.15,46.16,4896.0,37.3625,37.3706,37.3463,37.3544,4896.0
2018-07-13 12:50:00,46.17,46.2,46.17,46.19,12099.0,37.3625,37.3868,37.3625,37.3787,12099.0
2018-07-13 12:55:00,46.18,46.19,46.15,46.16,9849.0,37.3706,37.3787,37.3463,37.3544,9849.0
2018-07-13 13:00:00,46.15,46.16,46.14,46.15,6080.0,37.3463,37.3544,37.3382,37.3463,6080.0
2018-07-13 13:05:00,46.14,46.17,46.13,46.15,9730.0,37.3382,37.3625,37.3301,37.3463,9730.0
2018-07-13 13:10:00,46.16,46.16,46.13,46.15,7029.0,37.3544,37.3544,37.3301,37.3463,7029.0
2018-07-13 13:15:00,46.16,46.17,46.15,46.16,6908.0,37.3544,37.3625,37.3463,37.3544,6908.0
2018-07-13 13:20:00,46.17,46.17,46.11,46.11,13831.0,37.3625,37.3625,37.3139,37.3139,13831.0
2018-07-13 13:25:00,46.12,46.14,46.11,46.14,12801.0,37.322,37.3382,37.3139,37.3382,12801.0
2018-07-13 13:30:00,46.13,46.2,46.13,46.18,21315.0,37.3301,37.3868,37.3301,37.3706,21315.0
2018-07-13 13:35:00,46.18,46.19,46.17,46.19,24124.0,37.3706,37.3787,37.3625,37.3787,24124.0
2018-07-13 13:40:00,46.19,46.2,46.15,46.16,16525.0,37.3787,37.3868,37.3463,37.3544,16525.0
2018-07-13 13:45:00,46.16,46.19,46.15,46.19,12512.0,37.3544,37.3787,37.3463,37.3787,12512.0
2018-07-13 13:50:00,46.19,46.19,46.14,46.16,14250.0,37.3787,37.3787,37.3382,37.3544,14250.0
2018-07-13 13:55:00,46.15,46.16,46.13,46.13,6493.0,37.3463,37.3544,37.3301,37.3301,6493.0
2018-07-13 14:00:00,46.13,46.13,46.07,46.08,13153.0,37.3301,37.3301,37.2816,37.2897,13153.0
2018-07-13 14:05:00,46.08,46.11,46.07,46.1,17725.0,37.2897,37.3139,37.2816,37.3059,17725.0
2018-07-13 14:10:00,46.09,46.13,46.08,46.1,15447.0,37.2978,37.3301,37.2897,37.3059,15447.0
2018-07-13 14:15:00,46.11,46.15,46.1,46.14,14862.0,37.3139,37.3463,37.3059,37.3382,14862.0
2018-07-13 14:20:00,46.15,46.16,46.13,46.14,17299.0,37.3463,37.3544,37.3301,37.3382,17299.0
2018-07-13 14:25:00,46.14,46.17,46.13,46.16,12617.0,37.3382,37.3625,37.3301,37.3544,12617.0
2018-07-13 14:30:00,46.16,46.18,46.16,46.18,9681.0,37.3544,37.3706,37.3544,37.3706,9681.0
2018-07-13 14:35:00,46.18,46.2,46.17,46.2,19917.0,37.3706,37.3868,37.3625,37.3868,19917.0
2018-07-13 14:40:00,46.2,46.21,46.17,46.2,16455.0,37.3868,37.3949,37.3625,37.3868,16455.0
2018-07-13 14:45:00,46.19,46.19,46.15,46.15,14280.0,37.3787,37.3787,37.3463,37.3463,14280.0
2018-07-13 14:50:00,46.15,46.22,46.15,46.21,18962.0,37.3463,37.403,37.3463,37.3949,18962.0
2018-07-13 14:55:00,46.21,46.21,46.19,46.19,20476.0,37.3949,37.3949,37.3787,37.3787,20476.0
2018-07-13 15:00:00,46.19,46.21,46.18,46.2,26537.0,37.3787,37.3949,37.3706,37.3868,26537.0
2018-07-13 15:05:00,46.21,46.23,46.21,46.22,13789.0,37.3949,37.4111,37.3949,37.403,13789.0
2018-07-13 15:10:00,46.22,46.24,46.2,46.2,15466.0,37.403,37.4191,37.3868,37.3868,15466.0
2018-07-13 15:15:00,46.2,46.21,46.17,46.18,14100.0,37.3868,37.3949,37.3625,37.3706,14100.0
2018-07-13 15:20:00,46.18,46.18,46.12,46.12,22959.0,37.3706,37.3706,37.322,37.322,22959.0
2018-07-13 15:25:00,46.12,46.16,46.12,46.13,12518.0,37.322,37.3544,37.322,37.3301,12518.0
2018-07-13 15:30:00,46.13,46.17,46.12,46.16,23236.0,37.3301,37.3625,37.322,37.3544,23236.0
2018-07-13 15:35:00,46.17,46.22,46.16,46.21,32716.0,37.3625,37.403,37.3544,37.3949,32716.0
2018-07-13 15:40:00,46.21,46.22,46.18,46.19,33095.0,37.3949,37.403,37.3706,37.3787,33095.0
2018-07-13 15:45:00,46.19,46.2,46.16,46.16,34862.0,37.3787,37.3868,37.3544,37.3544,34862.0
2018-07-13 15:50:00,46.16,46.2,46.14,46.19,74000.0,37.3544,37.3868,37.3382,37.3787,74000.0
2018-07-13 15:55:00,46.19,46.29,46.18,46.26,171734.0,37.3787,37.4596,37.3706,37.4353,171734.0
2018-07-16 09:30:00,45.09,46.35,45.09,46.16,41077.0,36.4885,37.5082,36.4885,37.3544,41077.0
2018-07-16 09:35:00,46.16,46.25,46.08,46.11,15977.0,37.3544,37.4272,37.2897,37.3139,15977.0
2018-07-16 09:40:00,46.12,46.15,46.04,46.07,11938.0,37.322,37.3463,37.2573,37.2816,11938.0
2018-07-16 09:45:00,46.08,46.16,46.03,46.04,26617.0,37.2897,37.3544,37.2492,37.2573,26617.0
2018-07-16 09:50:00,46.04,46.05,45.98,46.03,16027.0,37.2573,37.2654,37.2087,37.2492,16027.0
2018-07-16 09:55:00,46.04,46.09,45.98,46.09,48350.0,37.2573,37.2978,37.2087,37.2978,48350.0
2018-07-16 10:00:00,46.08,46.12,46.02,46.02,18773.0,37.2897,37.322,37.2411,37.2411,18773.0
2018-07-16 10:05:00,46.02,46.06,45.94,45.95,13365.0,37.2411,37.2735,37.1764,37.1845,13365.0
2018-07-16 10:10:00,45.96,46.02,45.96,46.0,16197.0,37.1926,37.2411,37.1926,37.2249,16197.0
2018-07-16 10:15:00,46.0,46.01,45.91,45.95,24335.0,37.2249,37.233,37.1521,37.1845,24335.0
2018-07-16 10:20:00,45.95,46.04,45.92,46.03,20224.0,37.1845,37.2573,37.1602,37.2492,20224.0
2018-07-16 10:25:00,46.03,46.04,45.98,46.04,15616.0,37.2492,37.2573,37.2087,37.2573,15616.0
2018-07-16 10:30:00,46.05,46.05,45.98,46.01,17783.0,37.2654,37.2654,37.2087,37.233,17783.0
2018-07-16 10:35:00,46.01,46.07,45.99,46.0,20516.0,37.233,37.2816,37.2168,37.2249,20516.0
2018-07-16 10:40:00,46.01,46.12,46.01,46.12,17328.0,37.233,37.322,37.233,37.322,17328.0
2018-07-16 10:45:00,46.11,46.12,46.0,46.09,142965.0,37.3139,37.322,37.2249,37.2978,142965.0
2018-07-16 10:50:00,46.09,46.18,46.09,46.1,60515.0,37.2978,37.3706,37.2978,37.3059,60515.0
2018-07-16 10:55:00,46.1,46.21,46.1,46.16,33835.0,37.3059,37.3949,37.3059,37.3544,33835.0
2018-07-16 11:00:00,46.17,46.2,46.14,46.15,32120.0,37.3625,37.3868,37.3382,37.3463,32120.0
2018-07-16 11:05:00,46.15,46.17,46.09,46.09,18181.0,37.3463,37.3625,37.2978,37.2978,18181.0
2018-07-16 11:10:00,46.09,46.11,46.02,46.02,9017.0,37.2978,37.3139,37.2411,37.2411,9017.0
2018-07-16 11:15:00,46.03,46.05,46.01,46.02,12754.0,37.2492,37.2654,37.233,37.2411,12754.0
2018-07-16 11:20:00,46.01,46.03,45.96,45.98,21038.0,37.233,37.2492,37.1926,37.2087,21038.0
2018-07-16 11:25:00,45.98,46.0,45.94,45.99,21419.0,37.2087,37.2249,37.1764,37.2168,21419.0
2018-07-16 11:30:00,45.99,46.04,45.99,46.03,17082.0,37.2168,37.2573,37.2168,37.2492,17082.0
2018-07-16 11:35:00,46.02,46.02,45.94,45.94,11093.0,37.2411,37.2411,37.1764,37.1764,11093.0
2018-07-16 11:40:00,45.94,46.02,45.93,46.01,16944.0,37.1764,37.2411,37.1683,37.233,16944.0
2018-07-16 11:45:00,46.0,46.01,45.95,45.96,15772.0,37.2249,37.233,37.1845,37.1926,15772.0
2018-07-16 11:50:00,45.96,45.98,45.94,45.96,19102.0,37.1926,37.2087,37.1764,37.1926,19102.0
2018-07-16 11:55:00,45.95,45.97,45.94,45.96,19713.0,37.1845,37.2007,37.1764,37.1926,19713.0
2018-07-16 12:00:00,45.96,46.05,45.95,46.04,30714.0,37.1926,37.2654,37.1845,37.2573,30714.0
2018-07-16 12:05:00,46.04,46.04,45.99,46.02,15457.0,37.2573,37.2573,37.2168,37.2411,15457.0
2018-07-16 12:10:00,46.03,46.06,46.02,46.04,16269.0,37.2492,37.2735,37.2411,37.2573,16269.0
2018-07-16 12:15:00,46.04,46.08,46.03,46.07,16159.0,37.2573,37.2897,37.2492,37.2816,16159.0
2018-07-16 12:20:00,46.07,46.08,46.03,46.07,24014.0,37.2816,37.2897,37.2492,37.2816,24014.0
2018-07-16 12:25:00,46.08,46.11,46.07,46.11,13951.0,37.2897,37.3139,37.2816,37.3139,13951.0
2018-07-16 12:30:00,46.11,46.11,46.07,46.08,17891.0,37.3139,37.3139,37.2816,37.2897,17891.0
2018-07-16 12:35:00,46.07,46.1,46.06,46.09,23828.0,37.2816,37.3059,37.2735,37.2978,23828.0
2018-07-16 12:40:00,46.09,46.1,46.07,46.09,21913.0,37.2978,37.3059,37.2816,37.2978,21913.0
2018-07-16 12:45:00,46.09,46.14,46.09,46.13,18426.0,37.2978,37.3382,37.2978,37.3301,18426.0
2018-07-16 12:50:00,46.14,46.15,46.11,46.14,17415.0,37.3382,37.3463,37.3139,37.3382,17415.0
2018-07-16 12:55:00,46.14,46.17,46.13,46.13,16839.0,37.3382,37.3625,37.3301,37.3301,16839.0
2018-07-16 13:00:00,46.14,46.15,46.05,46.07,17125.0,37.3382,37.3463,37.2654,37.2816,17125.0
2018-07-16 13:05:00,46.07,46.08,46.03,46.05,28647.0,37.2816,37.2897,37.2492,37.2654,28647.0
2018-07-16 13:10:00,46.05,46.07,46.03,46.05,15849.0,37.2654,37.2816,37.2492,37.2654,15849.0
2018-07-16 13:15:00,46.04,46.04,46.01,46.03,8559.0,37.2573,37.2573,37.233,37.2492,8559.0
2018-07-16 13:20:00,46.03,46.03,46.0,46.01,11566.0,37.2492,37.2492,37.2249,37.233,11566.0
2018-07-16 13:25:00,46.02,46.04,46.01,46.03,20257.0,37.2411,37.2573,37.233,37.2492,20257.0
2018-07-16 13:30:00,46.03,46.05,46.02,46.02,12445.0,37.2492,37.2654,37.2411,37.2411,12445.0
2018-07-16 13:35:00,46.03,46.03,46.01,46.02,14853.0,37.2492,37.2492,37.233,37.2411,14853.0
2018-07-16 13:40:00,46.02,46.05,46.01,46.04,15769.0,37.2411,37.2654,37.233,37.2573,15769.0
2018-07-16 13:45:00,46.04,46.06,46.02,46.05,10700.0,37.2573,37.2735,37.2411,37.2654,10700.0
2018-07-16 13:50:00,46.05,46.12,46.05,46.1,20836.0,37.2654,37.322,37.2654,37.3059,20836.0
2018-07-16 13:55:00,46.11,46.14,46.1,46.12,29787.0,37.3139,37.3382,37.3059,37.322,29787.0
2018-07-16 14:00:00,46.12,46.13,46.08,46.09,13263.0,37.322,37.3301,37.2897,37.2978,13263.0
2018-07-16 14:05:00,46.09,46.11,46.07,46.08,13563.0,37.2978,37.3139,37.2816,37.2897,13563.0
2018-07-16 14:10:00,46.08,46.09,46.06,46.07,16975.0,37.2897,37.2978,37.2735,37.2816,16975.0
2018-07-16 14:15:00,46.07,46.1,46.04,46.09,15835.0,37.2816,37.3059,37.2573,37.2978,15835.0
2018-07-16 14:20:00,46.09,46.13,46.09,46.11,23882.0,37.2978,37.3301,37.2978,37.3139,23882.0
2018-07-16 14:25:00,46.12,46.13,46.09,46.13,21830.0,37.322,37.3301,37.2978,37.3301,21830.0
2018-07-16 14:30:00,46.13,46.14,46.11,46.13,15998.0,37.3301,37.3382,37.3139,37.3301,15998.0
2018-07-16 14:35:00,46.13,46.13,46.08,46.09,11629.0,37.3301,37.3301,37.2897,37.2978,11629.0
2018-07-16 14:40:00,46.1,46.13,46.09,46.11,17282.0,37.3059,37.3301,37.2978,37.3139,17282.0
2018-07-16 14:45:00,46.12,46.12,46.07,46.08,24226.0,37.322,37.322,37.2816,37.2897,24226.0
2018-07-16 14:50:00,46.08,46.12,46.06,46.11,13665.0,37.2897,37.322,37.2735,37.3139,13665.0
2018-07-16 14:55:00,46.1,46.1,46.06,46.07,16127.0,37.3059,37.3059,37.2735,37.2816,16127.0
2018-07-16 15:00:00,46.07,46.11,46.06,46.08,14467.0,37.2816,37.3139,37.2735,37.2897,14467.0
2018-07-16 15:05:00,46.08,46.15,46.06,46.12,25802.0,37.2897,37.3463,37.2735,37.322,25802.0
2018-07-16 15:10:00,46.12,46.17,46.12,46.17,22219.0,37.322,37.3625,37.322,37.3625,22219.0
2018-07-16 15:15:00,46.16,46.17,46.13,46.14,23589.0,37.3544,37.3625,37.3301,37.3382,23589.0
2018-07-16 15:20:00,46.14,46.19,46.13,46.16,25894.0,37.3382,37.3787,37.3301,37.3544,25894.0
2018-07-16 15:25:00,46.16,46.16,46.11,46.12,22830.0,37.3544,37.3544,37.3139,37.322,22830.0
2018-07-16 15:30:00,46.12,46.12,46.07,46.08,22658.0,37.322,37.322,37.2816,37.2897,22658.0
2018-07-16 15:35:00,46.08,46.1,46.04,46.09,45191.0,37.2897,37.3059,37.2573,37.2978,45191.0
2018-07-16 15:40:00,46.09,46.1,46.03,46.03,38493.0,37.2978,37.3059,37.2492,37.2492,38493.0
2018-07-16 15:45:00,46.03,46.05,46.01,46.05,42661.0,37.2492,37.2654,37.233,37.2654,42661.0
2018-07-16 15:50:00,46.05,46.1,45.99,46.09,107295.0,37.2654,37.3059,37.2168,37.2978,107295.0
2018-07-16 15:55:00,46.09,46.11,46.06,46.07,159138.0,37.2978,37.3139,37.2735,37.2816,159138.0
2018-07-17 09:30:00,46.25,46.28,46.03,46.14,44530.0,37.4272,37.4515,37.2492,37.3382,44530.0
2018-07-17 09:35:00,46.15,46.15,46.0,46.04,13827.0,37.3463,37.3463,37.2249,37.2573,13827.0
2018-07-17 09:40:00,46.03,46.11,46.0,46.04,21183.0,37.2492,37.3139,37.2249,37.2573,21183.0
2018-07-17 09:45:00,46.04,46.09,46.04,46.06,35807.0,37.2573,37.2978,37.2573,37.2735,35807.0
2018-07-17 09:50:00,46.05,46.05,45.96,45.99,38443.0,37.2654,37.2654,37.1926,37.2168,38443.0
2018-07-17 09:55:00,45.99,46.07,45.99,46.0,20441.0,37.2168,37.2816,37.2168,37.2249,20441.0
2018-07-17 10:00:00,46.0,46.07,45.98,46.01,29170.0,37.2249,37.2816,37.2087,37.233,29170.0
2018-07-17 10:05:00,46.01,46.03,45.96,45.97,22134.0,37.233,37.2492,37.1926,37.2007,22134.0
2018-07-17 10:10:00,45.97,45.99,45.94,45.94,16086.0,37.2007,37.2168,37.1764,37.1764,16086.0
2018-07-17 10:15:00,45.94,46.04,45.93,46.04,17926.0,37.1764,37.2573,37.1683,37.2573,17926.0
2018-07-17 10:20:00,46.03,46.04,45.96,45.98,19127.0,37.2492,37.2573,37.1926,37.2087,19127.0
2018-07-17 10:25:00,45.98,45.99,45.94,45.96,8863.0,37.2087,37.2168,37.1764,37.1926,8863.0
2018-07-17 10:30:00,45.95,45.96,45.89,45.9,16223.0,37.1845,37.1926,37.1359,37.144,16223.0
2018-07-17 10:35:00,45.91,45.95,45.91,45.92,10203.0,37.1521,37.1845,37.1521,37.1602,10203.0
2018-07-17 10:40:00,45.92,45.99,45.92,45.92,12389.0,37.1602,37.2168,37.1602,37.1602,12389.0
2018-07-17 10:45:00,45.92,45.95,45.91,45.93,17553.0,37.1602,37.1845,37.1521,37.1683,17553.0
2018-07-17 10:50:00,45.93,45.94,45.89,45.91,15424.0,37.1683,37.1764,37.1359,37.1521,15424.0
2018-07-17 10:55:00,45.92,46.0,45.9,46.0,11504.0,37.1602,37.2249,37.144,37.2249,11504.0
2018-07-17 11:00:00,46.0,46.04,45.98,46.01,15653.0,37.2249,37.2573,37.2087,37.233,15653.0
2018-07-17 11:05:00,46.02,46.08,46.01,46.06,9788.0,37.2411,37.2897,37.233,37.2735,9788.0
2018-07-17 11:10:00,46.05,46.06,46.03,46.05,4585.0,37.2654,37.2735,37.2492,37.2654,4585.0
2018-07-17 11:15:00,46.05,46.12,46.04,46.11,25384.0,37.2654,37.322,37.2573,37.3139,25384.0
2018-07-17 11:20:00,46.11,46.12,46.07,46.07,10432.0,37.3139,37.322,37.2816,37.2816,10432.0
2018-07-17 11:25:00,46.07,46.08,46.02,46.03,11830.0,37.2816,37.2897,37.2411,37.2492,11830.0
2018-07-17 11:30:00,46.04,46.08,46.04,46.06,12681.0,37.2573,37.2897,37.2573,37.2735,12681.0
2018-07-17 11:35:00,46.05,46.08,46.05,46.05,10478.0,37.2654,37.2897,37.2654,37.2654,10478.0
2018-07-17 11:40:00,46.06,46.1,46.05,46.09,6762.0,37.2735,37.3059,37.2654,37.2978,6762.0
2018-07-17 11:45:00,46.09,46.11,46.07,46.09,11241.0,37.2978,37.3139,37.2816,37.2978,11241.0
2018-07-17 11:50:00,46.09,46.11,46.07,46.09,8062.0,37.2978,37.3139,37.2816,37.2978,8062.0
2018-07-17 11:55:00,46.09,46.1,46.08,46.08,7908.0,37.2978,37.3059,37.2897,37.2897,7908.0
2018-07-17 12:00:00,46.08,46.1,46.07,46.08,10816.0,37.2897,37.3059,37.2816,37.2897,10816.0
2018-07-17 12:05:00,46.07,46.08,46.03,46.05,7581.0,37.2816,37.2897,37.2492,37.2654,7581.0
2018-07-17 12:10:00,46.04,46.06,46.02,46.02,8602.0,37.2573,37.2735,37.2411,37.2411,8602.0
2018-07-17 12:15:00,46.01,46.02,45.95,45.95,17694.0,37.233,37.2411,37.1845,37.1845,17694.0
2018-07-17 12:20:00,45.95,45.96,45.89,45.94,74591.0,37.1845,37.1926,37.1359,37.1764,74591.0
2018-07-17 12:25:00,45.93,45.97,45.91,45.92,12977.0,37.1683,37.2007,37.1521,37.1602,12977.0
2018-07-17 12:30:00,45.92,45.95,45.92,45.93,9975.0,37.1602,37.1845,37.1602,37.1683,9975.0
2018-07-17 12:35:00,45.92,45.92,45.86,45.88,22562.0,37.1602,37.1602,37.1116,37.1278,22562.0
2018-07-17 12:40:00,45.89,45.89,45.84,45.88,7376.0,37.1359,37.1359,37.0955,37.1278,7376.0
2018-07-17 12:45:00,45.88,45.9,45.87,45.89,16522.0,37.1278,37.144,37.1197,37.1359,16522.0
2018-07-17 12:50:00,45.89,45.94,45.89,45.94,9040.0,37.1359,37.1764,37.1359,37.1764,9040.0
2018-07-17 12:55:00,45.94,45.97,45.93,45.96,11428.0,37.1764,37.2007,37.1683,37.1926,11428.0
2018-07-17 13:00:00,45.95,45.97,45.95,45.97,6033.0,37.1845,37.2007,37.1845,37.2007,6033.0
2018-07-17 13:05:00,45.97,45.98,45.95,45.96,9626.0,37.2007,37.2087,37.1845,37.1926,9626.0
2018-07-17 13:10:00,45.95,45.96,45.89,45.9,10245.0,37.1845,37.1926,37.1359,37.144,10245.0
2018-07-17 13:15:00,45.9,45.93,45.89,45.93,9420.0,37.144,37.1683,37.1359,37.1683,9420.0
2018-07-17 13:20:00,45.93,45.93,45.88,45.88,12698.0,37.1683,37.1683,37.1278,37.1278,12698.0
2018-07-17 13:25:00,45.89,45.91,45.87,45.89,17412.0,37.1359,37.1521,37.1197,37.1359,17412.0
2018-07-17 13:30:00,45.9,45.92,45.89,45.91,8103.0,37.144,37.1602,37.1359,37.1521,8103.0
2018-07-17 13:35:00,45.9,45.93,45.89,45.89,14242.0,37.144,37.1683,37.1359,37.1359,14242.0
2018-07-17 13:40:00,45.9,45.92,45.89,45.92,52387.0,37.144,37.1602,37.1359,37.1602,52387.0
2018-07-17 13:45:00,45.93,45.98,45.93,45.97,19046.0,37.1683,37.2087,37.1683,37.2007,19046.0
2018-07-17 13:50:00,45.98,45.98,45.95,45.96,9922.0,37.2087,37.2087,37.1845,37.1926,9922.0
2018-07-17 13:55:00,45.96,45.98,45.96,45.96,3685.0,37.1926,37.2087,37.1926,37.1926,3685.0
2018-07-17 14:00:00,45.96,45.96,45.93,45.96,13746.0,37.1926,37.1926,37.1683,37.1926,13746.0
2018-07-17 14:05:00,45.95,45.97,45.94,45.94,10588.0,37.1845,37.2007,37.1764,37.1764,10588.0
2018-07-17 14:10:00,45.94,45.97,45.94,45.96,27695.0,37.1764,37.2007,37.1764,37.1926,27695.0
2018-07-17 14:15:00,45.96,45.97,45.94,45.97,13104.0,37.1926,37.2007,37.1764,37.2007,13104.0
2018-07-17 14:20:00,45.97,45.99,45.96,45.98,26803.0,37.2007,37.2168,37.1926,37.2087,26803.0
2018-07-17 14:25:00,45.98,45.99,45.93,45.94,38606.0,37.2087,37.2168,37.1683,37.1764,38606.0
2018-07-17 14:30:00,45.93,45.93,45.86,45.89,23379.0,37.1683,37.1683,37.1116,37.1359,23379.0
2018-07-17 14:35:00,45.89,45.91,45.88,45.89,15761.0,37.1359,37.1521,37.1278,37.1359,15761.0
2018-07-17 14:40:00,45.9,45.92,45.89,45.91,16030.0,37.144,37.1602,37.1359,37.1521,16030.0
2018-07-17 14:45:00,45.91,45.95,45.9,45.94,22926.0,37.1521,37.1845,37.144,37.1764,22926.0
2018-07-17 14:50:00,45.94,45.95,45.92,45.92,19019.0,37.1764,37.1845,37.1602,37.1602,19019.0
2018-07-17 14:55:00,45.92,45.95,45.91,45.94,24577.0,37.1602,37.1845,37.1521,37.1764,24577.0
2018-07-17 15:00:00,45.94,45.95,45.89,45.9,18616.0,37.1764,37.1845,37.1359,37.144,18616.0
2018-07-17 15:05:00,45.9,45.91,45.87,45.87,17009.0,37.144,37.1521,37.1197,37.1197,17009.0
2018-07-17 15:10:00,45.88,45.89,45.87,45.87,18075.0,37.1278,37.1359,37.1197,37.1197,18075.0
2018-07-17 15:15:00,45.88,45.92,45.87,45.91,23873.0,37.1278,37.1602,37.1197,37.1521,23873.0
2018-07-17 15:20:00,45.91,45.93,45.91,45.93,19466.0,37.1521,37.1683,37.1521,37.1683,19466.0
2018-07-17 15:25:00,45.92,45.96,45.92,45.94,29936.0,37.1602,37.1926,37.1602,37.1764,29936.0
2018-07-17 15:30:00,45.94,45.95,45.9,45.9,19802.0,37.1764,37.1845,37.144,37.144,19802.0
2018-07-17 15:35:00,45.9,45.94,45.9,45.92,41963.0,37.144,37.1764,37.144,37.1602,41963.0
2018-07-17 15:40:00,45.93,45.95,45.91,45.95,36575.0,37.1683,37.1845,37.1521,37.1845,36575.0
2018-07-17 15:45:00,45.94,45.96,45.89,45.9,56420.0,37.1764,37.1926,37.1359,37.144,56420.0
2018-07-17 15:50:00,45.9,45.9,45.84,45.84,100985.0,37.144,37.144,37.0955,37.0955,100985.0
2018-07-17 15:55:00,45.84,45.88,45.84,45.87,162221.0,37.0955,37.1278,37.0955,37.1197,162221.0
2018-07-18 09:30:00,45.95,45.99,45.82,45.86,63648.0,37.1845,37.2168,37.0793,37.1116,63648.0
2018-07-18 09:35:00,45.91,45.94,45.81,45.83,14826.0,37.1521,37.1764,37.0712,37.0874,14826.0
2018-07-18 09:40:00,45.85,45.91,45.81,45.83,20876.0,37.1035,37.1521,37.0712,37.0874,20876.0
2018-07-18 09:45:00,45.83,45.87,45.73,45.78,20895.0,37.0874,37.1197,37.0064,37.0469,20895.0
2018-07-18 09:50:00,45.77,45.78,45.69,45.74,29599.0,37.0388,37.0469,36.9741,37.0145,29599.0
2018-07-18 09:55:00,45.74,45.77,45.68,45.71,25032.0,37.0145,37.0388,36.966,36.9903,25032.0
2018-07-18 10:00:00,45.72,45.76,45.7,45.71,18531.0,36.9983,37.0307,36.9822,36.9903,18531.0
2018-07-18 10:05:00,45.72,45.72,45.64,45.69,22157.0,36.9983,36.9983,36.9336,36.9741,22157.0
2018-07-18 10:10:00,45.69,45.77,45.69,45.75,37652.0,36.9741,37.0388,36.9741,37.0226,37652.0
2018-07-18 10:15:00,45.76,45.8,45.74,45.79,26887.0,37.0307,37.0631,37.0145,37.055,26887.0
2018-07-18 10:20:00,45.78,45.85,45.77,45.85,13785.0,37.0469,37.1035,37.0388,37.1035,13785.0
2018-07-18 10:25:00,45.85,45.87,45.8,45.83,20459.0,37.1035,37.1197,37.0631,37.0874,20459.0
2018-07-18 10:30:00,45.84,45.9,45.84,45.87,19640.0,37.0955,37.144,37.0955,37.1197,19640.0
2018-07-18 10:35:00,45.87,45.87,45.81,45.83,16881.0,37.1197,37.1197,37.0712,37.0874,16881.0
2018-07-18 10:40:00,45.83,45.84,45.75,45.76,14709.0,37.0874,37.0955,37.0226,37.0307,14709.0
2018-07-18 10:45:00,45.76,45.76,45.66,45.66,18962.0,37.0307,37.0307,36.9498,36.9498,18962.0
2018-07-18 10:50:00,45.66,45.66,45.57,45.57,25506.0,36.9498,36.9498,36.877,36.877,25506.0
2018-07-18 10:55:00,45.57,45.58,45.55,45.56,12638.0,36.877,36.8851,36.8608,36.8689,12638.0
2018-07-18 11:00:00,45.57,45.57,45.5,45.51,32167.0,36.877,36.877,36.8203,36.8284,32167.0
2018-07-18 11:05:00,45.51,45.51,45.45,45.5,19082.0,36.8284,36.8284,36.7799,36.8203,19082.0
2018-07-18 11:10:00,45.5,45.58,45.48,45.48,32224.0,36.8203,36.8851,36.8041,36.8041,32224.0
2018-07-18 11:15:00,45.49,45.49,45.4,45.42,24856.0,36.8122,36.8122,36.7394,36.7556,24856.0
2018-07-18 11:20:00,45.42,45.52,45.41,45.48,16647.0,36.7556,36.8365,36.7475,36.8041,16647.0
2018-07-18 11:25:00,45.48,45.55,45.47,45.55,11971.0,36.8041,36.8608,36.796,36.8608,11971.0
2018-07-18 11:30:00,45.54,45.55,45.52,45.55,19745.0,36.8527,36.8608,36.8365,36.8608,19745.0
2018-07-18 11:35:00,45.57,45.59,45.55,45.55,17088.0,36.877,36.8931,36.8608,36.8608,17088.0
2018-07-18 11:40:00,45.56,45.6,45.55,45.58,21507.0,36.8689,36.9012,36.8608,36.8851,21507.0
2018-07-18 11:45:00,45.58,45.59,45.53,45.58,16289.0,36.8851,36.8931,36.8446,36.8851,16289.0
2018-07-18 11:50:00,45.58,45.6,45.52,45.54,16672.0,36.8851,36.9012,36.8365,36.8527,16672.0
2018-07-18 11:55:00,45.54,45.58,45.51,45.58,12229.0,36.8527,36.8851,36.8284,36.8851,12229.0
2018-07-18 12:00:00,45.58,45.65,45.57,45.64,26080.0,36.8851,36.9417,36.877,36.9336,26080.0
2018-07-18 12:05:00,45.64,45.67,45.62,45.64,25337.0,36.9336,36.9579,36.9174,36.9336,25337.0
2018-07-18 12:10:00,45.64,45.66,45.57,45.59,15566.0,36.9336,36.9498,36.877,36.8931,15566.0
2018-07-18 12:15:00,45.59,45.66,45.59,45.62,15754.0,36.8931,36.9498,36.8931,36.9174,15754.0
2018-07-18 12:20:00,45.62,45.62,45.59,45.61,10954.0,36.9174,36.9174,36.8931,36.9093,10954.0
2018-07-18 12:25:00,45.61,45.66,45.6,45.66,11532.0,36.9093,36.9498,36.9012,36.9498,11532.0
2018-07-18 12:30:00,45.67,45.7,45.66,45.68,14440.0,36.9579,36.9822,36.9498,36.966,14440.0
2018-07-18 12:35:00,45.69,45.71,45.68,45.68,46441.0,36.9741,36.9903,36.966,36.966,46441.0
2018-07-18 12:40:00,45.68,45.73,45.67,45.72,19364.0,36.966,37.0064,36.9579,36.9983,19364.0
2018-07-18 12:45:00,45.72,45.72,45.64,45.64,8729.0,36.9983,36.9983,36.9336,36.9336,8729.0
2018-07-18 12:50:00,45.64,45.65,45.6,45.6,15068.0,36.9336,36.9417,36.9012,36.9012,15068.0
2018-07-18 12:55:00,45.59,45.61,45.56,45.57,9951.0,36.8931,36.9093,36.8689,36.877,9951.0
2018-07-18 13:00:00,45.57,45.59,45.54,45.55,13770.0,36.877,36.8931,36.8527,36.8608,13770.0
2018-07-18 13:05:00,45.55,45.57,45.54,45.56,37991.0,36.8608,36.877,36.8527,36.8689,37991.0
2018-07-18 13:10:00,45.56,45.6,45.54,45.58,66337.0,36.8689,36.9012,36.8527,36.8851,66337.0
2018-07-18 13:15:00,45.58,45.63,45.55,45.61,25308.0,36.8851,36.9255,36.8608,36.9093,25308.0
2018-07-18 13:20:00,45.6,45.62,45.6,45.61,11086.0,36.9012,36.9174,36.9012,36.9093,11086.0
2018-07-18 13:25:00,45.61,45.61,45.58,45.59,5900.0,36.9093,36.9093,36.8851,36.8931,5900.0
2018-07-18 13:30:00,45.59,45.64,45.59,45.63,29080.0,36.8931,36.9336,36.8931,36.9255,29080.0
2018-07-18 13:35:00,45.63,45.64,45.59,45.64,30157.0,36.9255,36.9336,36.8931,36.9336,30157.0
2018-07-18 13:40:00,45.64,45.65,45.6,45.6,64247.0,36.9336,36.9417,36.9012,36.9012,64247.0
2018-07-18 13:45:00,45.61,45.61,45.58,45.59,18353.0,36.9093,36.9093,36.8851,36.8931,18353.0
2018-07-18 13:50:00,45.58,45.63,45.58,45.59,52948.0,36.8851,36.9255,36.8851,36.8931,52948.0
2018-07-18 13:55:00,45.59,45.64,45.58,45.62,20565.0,36.8931,36.9336,36.8851,36.9174,20565.0
2018-07-18 14:00:00,45.61,45.62,45.55,45.56,12952.0,36.9093,36.9174,36.8608,36.8689,12952.0
2018-07-18 14:05:00,45.55,45.56,45.54,45.56,18460.0,36.8608,36.8689,36.8527,36.8689,18460.0
2018-07-18 14:10:00,45.55,45.6,45.55,45.59,10590.0,36.8608,36.9012,36.8608,36.8931,10590.0
2018-07-18 14:15:00,45.59,45.64,45.58,45.59,15405.0,36.8931,36.9336,36.8851,36.8931,15405.0
2018-07-18 14:20:00,45.59,45.61,45.58,45.59,15174.0,36.8931,36.9093,36.8851,36.8931,15174.0
2018-07-18 14:25:00,45.59,45.62,45.58,45.59,26891.0,36.8931,36.9174,36.8851,36.8931,26891.0
2018-07-18 14:30:00,45.59,45.63,45.58,45.62,31934.0,36.8931,36.9255,36.8851,36.9174,31934.0
2018-07-18 14:35:00,45.61,45.62,45.58,45.6,22820.0,36.9093,36.9174,36.8851,36.9012,22820.0
2018-07-18 14:40:00,45.61,45.62,45.59,45.6,25791.0,36.9093,36.9174,36.8931,36.9012,25791.0
2018-07-18 14:45:00,45.59,45.66,45.59,45.64,52908.0,36.8931,36.9498,36.8931,36.9336,52908.0
2018-07-18 14:50:00,45.63,45.67,45.63,45.66,15482.0,36.9255,36.9579,36.9255,36.9498,15482.0
2018-07-18 14:55:00,45.66,45.67,45.62,45.63,20242.0,36.9498,36.9579,36.9174,36.9255,20242.0
2018-07-18 15:00:00,45.63,45.66,45.62,45.65,12254.0,36.9255,36.9498,36.9174,36.9417,12254.0
2018-07-18 15:05:00,45.65,45.66,45.62,45.62,11373.0,36.9417,36.9498,36.9174,36.9174,11373.0
2018-07-18 15:10:00,45.63,45.66,45.62,45.65,12381.0,36.9255,36.9498,36.9174,36.9417,12381.0
2018-07-18 15:15:00,45.65,45.66,45.63,45.66,13785.0,36.9417,36.9498,36.9255,36.9498,13785.0
2018-07-18 15:20:00,45.65,45.68,45.65,45.66,16266.0,36.9417,36.966,36.9417,36.9498,16266.0
2018-07-18 15:25:00,45.66,45.67,45.66,45.66,9700.0,36.9498,36.9579,36.9498,36.9498,9700.0
2018-07-18 15:30:00,45.67,45.69,45.66,45.68,23449.0,36.9579,36.9741,36.9498,36.966,23449.0
2018-07-18 15:35:00,45.68,45.68,45.66,45.67,20497.0,36.966,36.966,36.9498,36.9579,20497.0
2018-07-18 15:40:00,45.67,45.67,45.64,45.64,36003.0,36.9579,36.9579,36.9336,36.9336,36003.0
2018-07-18 15:45:00,45.65,45.66,45.64,45.65,44341.0,36.9417,36.9498,36.9336,36.9417,44341.0
2018-07-18 15:50:00,45.65,45.66,45.63,45.65,69245.0,36.9417,36.9498,36.9255,36.9417,69245.0
2018-07-18 15:55:00,45.64,45.65,45.6,45.62,140387.0,36.9336,36.9417,36.9012,36.9174,140387.0
2018-07-19 09:30:00,45.59,45.84,45.59,45.77,34770.0,36.8931,37.0955,36.8931,37.0388,34770.0
2018-07-19 09:35:00,45.8,45.87,45.71,45.8,27191.0,37.0631,37.1197,36.9903,37.0631,27191.0
2018-07-19 09:40:00,45.81,45.81,45.66,45.72,27829.0,37.0712,37.0712,36.9498,36.9983,27829.0
2018-07-19 09:45:00,45.73,45.86,45.67,45.85,29330.0,37.0064,37.1116,36.9579,37.1035,29330.0
2018-07-19 09:50:00,45.84,45.99,45.84,45.97,23399.0,37.0955,37.2168,37.0955,37.2007,23399.0
2018-07-19 09:55:00,45.97,45.97,45.89,45.91,16559.0,37.2007,37.2007,37.1359,37.1521,16559.0
2018-07-19 10:00:00,45.89,45.97,45.89,45.91,32591.0,37.1359,37.2007,37.1359,37.1521,32591.0
2018-07-19 10:05:00,45.91,46.02,45.9,46.0,36187.0,37.1521,37.2411,37.144,37.2249,36187.0
2018-07-19 10:10:00,46.0,46.02,45.9,45.91,17565.0,37.2249,37.2411,37.144,37.1521,17565.0
2018-07-19 10:15:00,45.91,45.93,45.85,45.87,53380.0,37.1521,37.1683,37.1035,37.1197,53380.0
2018-07-19 10:20:00,45.87,45.87,45.82,45.85,30106.0,37.1197,37.1197,37.0793,37.1035,30106.0
2018-07-19 10:25:00,45.85,45.92,45.85,45.89,6594.0,37.1035,37.1602,37.1035,37.1359,6594.0
2018-07-19 10:30:00,45.89,45.89,45.83,45.87,16277.0,37.1359,37.1359,37.0874,37.1197,16277.0
2018-07-19 10:35:00,45.87,45.91,45.84,45.85,12977.0,37.1197,37.1521,37.0955,37.1035,12977.0
2018-07-19 10:40:00,45.85,45.85,45.77,45.77,15113.0,37.1035,37.1035,37.0388,37.0388,15113.0
2018-07-19 10:45:00,45.78,45.84,45.75,45.82,14794.0,37.0469,37.0955,37.0226,37.0793,14794.0
2018-07-19 10:50:00,45.82,45.82,45.76,45.77,15170.0,37.0793,37.0793,37.0307,37.0388,15170.0
2018-07-19 10:55:00,45.77,45.78,45.72,45.77,21145.0,37.0388,37.0469,36.9983,37.0388,21145.0
2018-07-19 11:00:00,45.77,45.79,45.73,45.74,12865.0,37.0388,37.055,37.0064,37.0145,12865.0
2018-07-19 11:05:00,45.74,45.75,45.67,45.73,21016.0,37.0145,37.0226,36.9579,37.0064,21016.0
2018-07-19 11:10:00,45.74,45.78,45.74,45.78,14804.0,37.0145,37.0469,37.0145,37.0469,14804.0
2018-07-19 11:15:00,45.77,45.8,45.76,45.77,25329.0,37.0388,37.0631,37.0307,37.0388,25329.0
2018-07-19 11:20:00,45.76,45.77,45.66,45.69,102924.0,37.0307,37.0388,36.9498,36.9741,102924.0
2018-07-19 11:25:00,45.69,45.74,45.66,45.71,38812.0,36.9741,37.0145,36.9498,36.9903,38812.0
2018-07-19 11:30:00,45.72,45.73,45.69,45.72,19804.0,36.9983,37.0064,36.9741,36.9983,19804.0
2018-07-19 11:35:00,45.72,45.75,45.69,45.74,15327.0,36.9983,37.0226,36.9741,37.0145,15327.0
2018-07-19 11:40:00,45.73,45.75,45.7,45.75,6873.0,37.0064,37.0226,36.9822,37.0226,6873.0
2018-07-19 11:45:00,45.75,45.8,45.75,45.79,14408.0,37.0226,37.0631,37.0226,37.055,14408.0
2018-07-19 11:50:00,45.78,45.82,45.76,45.81,12610.0,37.0469,37.0793,37.0307,37.0712,12610.0
2018-07-19 11:55:00,45.81,45.85,45.8,45.85,9745.0,37.0712,37.1035,37.0631,37.1035,9745.0
2018-07-19 12:00:00,45.86,45.87,45.83,45.86,14922.0,37.1116,37.1197,37.0874,37.1116,14922.0
2018-07-19 12:05:00,45.87,45.93,45.87,45.9,9775.0,37.1197,37.1683,37.1197,37.144,9775.0
2018-07-19 12:10:00,45.9,45.95,45.9,45.95,14892.0,37.144,37.1845,37.144,37.1845,14892.0
2018-07-19 12:15:00,45.95,45.99,45.94,45.99,13207.0,37.1845,37.2168,37.1764,37.2168,13207.0
2018-07-19 12:20:00,45.99,45.99,45.97,45.98,4827.0,37.2168,37.2168,37.2007,37.2087,4827.0
2018-07-19 12:25:00,45.99,46.04,45.99,46.0,13724.0,37.2168,37.2573,37.2168,37.2249,13724.0
2018-07-19 12:30:00,46.0,46.06,46.0,46.04,9852.0,37.2249,37.2735,37.2249,37.2573,9852.0
2018-07-19 12:35:00,46.04,46.04,45.99,46.01,7758.0,37.2573,37.2573,37.2168,37.233,7758.0
2018-07-19 12:40:00,46.0,46.07,45.98,46.07,10270.0,37.2249,37.2816,37.2087,37.2816,10270.0
2018-07-19 12:45:00,46.07,46.1,46.05,46.1,8772.0,37.2816,37.3059,37.2654,37.3059,8772.0
2018-07-19 12:50:00,46.1,46.11,46.07,46.1,8134.0,37.3059,37.3139,37.2816,37.3059,8134.0
2018-07-19 12:55:00,46.11,46.14,46.09,46.1,6240.0,37.3139,37.3382,37.2978,37.3059,6240.0
2018-07-19 13:00:00,46.09,46.18,46.05,46.07,25281.0,37.2978,37.3706,37.2654,37.2816,25281.0
2018-07-19 13:05:00,46.07,46.14,46.07,46.11,7612.0,37.2816,37.3382,37.2816,37.3139,7612.0
2018-07-19 13:10:00,46.1,46.15,46.1,46.15,5970.0,37.3059,37.3463,37.3059,37.3463,5970.0
2018-07-19 13:15:00,46.15,46.15,46.03,46.04,13849.0,37.3463,37.3463,37.2492,37.2573,13849.0
2018-07-19 13:20:00,46.04,46.08,46.03,46.07,9946.0,37.2573,37.2897,37.2492,37.2816,9946.0
2018-07-19 13:25:00,46.07,46.09,46.07,46.08,5357.0,37.2816,37.2978,37.2816,37.2897,5357.0
2018-07-19 13:30:00,46.07,46.09,46.02,46.02,6638.0,37.2816,37.2978,37.2411,37.2411,6638.0
2018-07-19 13:35:00,46.02,46.04,45.99,46.0,13311.0,37.2411,37.2573,37.2168,37.2249,13311.0
2018-07-19 13:40:00,46.01,46.01,45.97,45.97,10443.0,37.233,37.233,37.2007,37.2007,10443.0
2018-07-19 13:45:00,45.97,45.98,45.93,45.93,11738.0,37.2007,37.2087,37.1683,37.1683,11738.0
2018-07-19 13:50:00,45.93,45.93,45.88,45.93,15741.0,37.1683,37.1683,37.1278,37.1683,15741.0
2018-07-19 13:55:00,45.93,46.04,45.93,46.03,49760.0,37.1683,37.2573,37.1683,37.2492,49760.0
2018-07-19 14:00:00,46.03,46.07,46.02,46.03,150058.0,37.2492,37.2816,37.2411,37.2492,150058.0
2018-07-19 14:05:00,46.04,46.1,46.04,46.09,15301.0,37.2573,37.3059,37.2573,37.2978,15301.0
2018-07-19 14:10:00,46.08,46.11,46.07,46.07,6953.0,37.2897,37.3139,37.2816,37.2816,6953.0
2018-07-19 14:15:00,46.07,46.09,46.05,46.06,8920.0,37.2816,37.2978,37.2654,37.2735,8920.0
2018-07-19 14:20:00,46.06,46.06,46.01,46.02,7711.0,37.2735,37.2735,37.233,37.2411,7711.0
2018-07-19 14:25:00,46.02,46.05,46.0,46.0,13433.0,37.2411,37.2654,37.2249,37.2249,13433.0
2018-07-19 14:30:00,46.01,46.06,46.0,46.02,8903.0,37.233,37.2735,37.2249,37.2411,8903.0
2018-07-19 14:35:00,46.02,46.02,45.98,46.0,32170.0,37.2411,37.2411,37.2087,37.2249,32170.0
2018-07-19 14:40:00,46.0,46.01,45.97,46.0,12962.0,37.2249,37.233,37.2007,37.2249,12962.0
2018-07-19 14:45:00,46.0,46.01,45.97,46.01,13153.0,37.2249,37.233,37.2007,37.233,13153.0
2018-07-19 14:50:00,46.0,46.0,45.97,45.99,17281.0,37.2249,37.2249,37.2007,37.2168,17281.0
2018-07-19 14:55:00,45.98,45.99,45.96,45.99,6008.0,37.2087,37.2168,37.1926,37.2168,6008.0
2018-07-19 15:00:00,45.98,46.01,45.97,46.01,8760.0,37.2087,37.233,37.2007,37.233,8760.0
2018-07-19 15:05:00,46.01,46.08,46.0,46.08,9585.0,37.233,37.2897,37.2249,37.2897,9585.0
2018-07-19 15:10:00,46.07,46.08,46.04,46.05,13388.0,37.2816,37.2897,37.2573,37.2654,13388.0
2018-07-19 15:15:00,46.04,46.04,45.96,45.99,99518.0,37.2573,37.2573,37.1926,37.2168,99518.0
2018-07-19 15:20:00,45.99,46.0,45.91,45.92,40715.0,37.2168,37.2249,37.1521,37.1602,40715.0
2018-07-19 15:25:00,45.92,45.98,45.92,45.97,11411.0,37.1602,37.2087,37.1602,37.2007,11411.0
2018-07-19 15:30:00,45.97,45.97,45.86,45.87,19212.0,37.2007,37.2007,37.1116,37.1197,19212.0
2018-07-19 15:35:00,45.87,45.89,45.83,45.84,21433.0,37.1197,37.1359,37.0874,37.0955,21433.0
2018-07-19 15:40:00,45.83,45.91,45.82,45.89,33377.0,37.0874,37.1521,37.0793,37.1359,33377.0
2018-07-19 15:45:00,45.9,45.91,45.85,45.85,29498.0,37.144,37.1521,37.1035,37.1035,29498.0
2018-07-19 15:50:00,45.86,45.91,45.78,45.91,110664.0,37.1116,37.1521,37.0469,37.1521,110664.0
2018-07-19 15:55:00,45.91,45.93,45.89,45.92,179460.0,37.1521,37.1683,37.1359,37.1602,179460.0
2018-07-20 09:30:00,45.91,45.91,45.75,45.81,154418.0,37.1521,37.1521,37.0226,37.0712,154418.0
2018-07-20 09:35:00,45.8,45.8,45.52,45.53,84653.0,37.0631,37.0631,36.8365,36.8446,84653.0
2018-07-20 09:40:00,45.53,45.55,45.37,45.38,65420.0,36.8446,36.8608,36.7151,36.7232,65420.0
2018-07-20 09:45:00,45.38,45.44,45.31,45.35,32000.0,36.7232,36.7718,36.6666,36.6989,32000.0
2018-07-20 09:50:00,45.36,45.37,45.3,45.34,25990.0,36.707,36.7151,36.6585,36.6908,25990.0
2018-07-20 09:55:00,45.34,45.38,45.33,45.37,14834.0,36.6908,36.7232,36.6827,36.7151,14834.0
2018-07-20 10:00:00,45.37,45.38,45.26,45.26,48854.0,36.7151,36.7232,36.6261,36.6261,48854.0
2018-07-20 10:05:00,45.25,45.26,45.19,45.22,31070.0,36.618,36.6261,36.5695,36.5937,31070.0
2018-07-20 10:10:00,45.22,45.26,45.18,45.26,36117.0,36.5937,36.6261,36.5614,36.6261,36117.0
2018-07-20 10:15:00,45.26,45.29,45.21,45.27,19024.0,36.6261,36.6504,36.5856,36.6342,19024.0
2018-07-20 10:20:00,45.27,45.28,45.16,45.19,33753.0,36.6342,36.6423,36.5452,36.5695,33753.0
2018-07-20 10:25:00,45.19,45.19,45.1,45.15,20958.0,36.5695,36.5695,36.4966,36.5371,20958.0
2018-07-20 10:30:00,45.14,45.27,45.13,45.26,60711.0,36.529,36.6342,36.5209,36.6261,60711.0
2018-07-20 10:35:00,45.26,45.36,45.24,45.34,36513.0,36.6261,36.707,36.6099,36.6908,36513.0
2018-07-20 10:40:00,45.34,45.34,45.3,45.33,29304.0,36.6908,36.6908,36.6585,36.6827,29304.0
2018-07-20 10:45:00,45.32,45.33,45.3,45.31,24953.0,36.6747,36.6827,36.6585,36.6666,24953.0
2018-07-20 10:50:00,45.31,45.35,45.27,45.29,42124.0,36.6666,36.6989,36.6342,36.6504,42124.0
2018-07-20 10:55:00,45.3,45.31,45.26,45.26,34962.0,36.6585,36.6666,36.6261,36.6261,34962.0
2018-07-20 11:00:00,45.26,45.3,45.25,45.28,23872.0,36.6261,36.6585,36.618,36.6423,23872.0
2018-07-20 11:05:00,45.29,45.29,45.2,45.21,16617.0,36.6504,36.6504,36.5775,36.5856,16617.0
2018-07-20 11:10:00,45.22,45.33,45.19,45.32,22774.0,36.5937,36.6827,36.5695,36.6747,22774.0
2018-07-20 11:15:00,45.33,45.55,45.33,45.54,65218.0,36.6827,36.8608,36.6827,36.8527,65218.0
2018-07-20 11:20:00,45.54,45.59,45.43,45.45,216636.0,36.8527,36.8931,36.7637,36.7799,216636.0
2018-07-20 11:25:00,45.45,45.51,45.45,45.47,45462.0,36.7799,36.8284,36.7799,36.796,45462.0
2018-07-20 11:30:00,45.48,45.5,45.44,45.48,38223.0,36.8041,36.8203,36.7718,36.8041,38223.0
2018-07-20 11:35:00,45.48,45.49,45.45,45.48,63310.0,36.8041,36.8122,36.7799,36.8041,63310.0
2018-07-20 11:40:00,45.48,45.53,45.48,45.51,44791.0,36.8041,36.8446,36.8041,36.8284,44791.0
2018-07-20 11:45:00,45.51,45.56,45.5,45.54,52914.0,36.8284,36.8689,36.8203,36.8527,52914.0
2018-07-20 11:50:00,45.54,45.55,45.52,45.55,29976.0,36.8527,36.8608,36.8365,36.8608,29976.0
2018-07-20 11:55:00,45.55,45.57,45.51,45.53,111588.0,36.8608,36.877,36.8284,36.8446,111588.0
2018-07-20 12:00:00,45.54,45.62,45.54,45.59,13310.0,36.8527,36.9174,36.8527,36.8931,13310.0
2018-07-20 12:05:00,45.59,45.61,45.56,45.57,7809.0,36.8931,36.9093,36.8689,36.877,7809.0
2018-07-20 12:10:00,45.57,45.66,45.57,45.63,109420.0,36.877,36.9498,36.877,36.9255,109420.0
2018-07-20 12:15:00,45.64,45.66,45.61,45.63,11087.0,36.9336,36.9498,36.9093,36.9255,11087.0
2018-07-20 12:20:00,45.63,45.64,45.61,45.64,25912.0,36.9255,36.9336,36.9093,36.9336,25912.0
2018-07-20 12:25:00,45.64,45.65,45.62,45.64,20524.0,36.9336,36.9417,36.9174,36.9336,20524.0
2018-07-20 12:30:00,45.64,45.64,45.57,45.58,12316.0,36.9336,36.9336,36.877,36.8851,12316.0
2018-07-20 12:35:00,45.58,45.59,45.55,45.56,8772.0,36.8851,36.8931,36.8608,36.8689,8772.0
2018-07-20 12:40:00,45.56,45.59,45.55,45.57,9395.0,36.8689,36.8931,36.8608,36.877,9395.0
2018-07-20 12:45:00,45.56,45.58,45.55,45.56,14254.0,36.8689,36.8851,36.8608,36.8689,14254.0
2018-07-20 12:50:00,45.56,45.57,45.49,45.52,106089.0,36.8689,36.877,36.8122,36.8365,106089.0
2018-07-20 12:55:00,45.52,45.54,45.49,45.5,7758.0,36.8365,36.8527,36.8122,36.8203,7758.0
2018-07-20 13:00:00,45.5,45.5,45.47,45.48,11285.0,36.8203,36.8203,36.796,36.8041,11285.0
2018-07-20 13:05:00,45.48,45.51,45.48,45.51,9900.0,36.8041,36.8284,36.8041,36.8284,9900.0
2018-07-20 13:10:00,45.51,45.53,45.5,45.51,5507.0,36.8284,36.8446,36.8203,36.8284,5507.0
2018-07-20 13:15:00,45.51,45.52,45.49,45.49,7887.0,36.8284,36.8365,36.8122,36.8122,7887.0
2018-07-20 13:20:00,45.49,45.5,45.44,45.44,19158.0,36.8122,36.8203,36.7718,36.7718,19158.0
2018-07-20 13:25:00,45.45,45.52,45.44,45.48,16131.0,36.7799,36.8365,36.7718,36.8041,16131.0
2018-07-20 13:30:00,45.47,45.48,45.45,45.45,9455.0,36.796,36.8041,36.7799,36.7799,9455.0
2018-07-20 13:35:00,45.46,45.47,45.4,45.41,360340.0,36.7879,36.796,36.7394,36.7475,360340.0
2018-07-20 13:40:00,45.41,45.44,45.4,45.43,57859.0,36.7475,36.7718,36.7394,36.7637,57859.0
2018-07-20 13:45:00,45.43,45.44,45.36,45.37,37135.0,36.7637,36.7718,36.707,36.7151,37135.0
2018-07-20 13:50:00,45.37,45.43,45.36,45.43,20390.0,36.7151,36.7637,36.707,36.7637,20390.0
2018-07-20 13:55:00,45.43,45.47,45.42,45.47,22641.0,36.7637,36.796,36.7556,36.796,22641.0
2018-07-20 14:00:00,45.47,45.51,45.46,45.51,19479.0,36.796,36.8284,36.7879,36.8284,19479.0
2018-07-20 14:05:00,45.51,45.55,45.49,45.49,19229.0,36.8284,36.8608,36.8122,36.8122,19229.0
2018-07-20 14:10:00,45.49,45.52,45.47,45.5,17007.0,36.8122,36.8365,36.796,36.8203,17007.0
2018-07-20 14:15:00,45.49,45.53,45.49,45.52,11296.0,36.8122,36.8446,36.8122,36.8365,11296.0
2018-07-20 14:20:00,45.53,45.58,45.52,45.58,22716.0,36.8446,36.8851,36.8365,36.8851,22716.0
2018-07-20 14:25:00,45.57,45.57,45.53,45.54,35549.0,36.877,36.877,36.8446,36.8527,35549.0
2018-07-20 14:30:00,45.53,45.56,45.51,45.52,15769.0,36.8446,36.8689,36.8284,36.8365,15769.0
2018-07-20 14:35:00,45.52,45.54,45.48,45.53,19603.0,36.8365,36.8527,36.8041,36.8446,19603.0
2018-07-20 14:40:00,45.53,45.54,45.49,45.51,19233.0,36.8446,36.8527,36.8122,36.8284,19233.0
2018-07-20 14:45:00,45.51,45.57,45.51,45.57,16181.0,36.8284,36.877,36.8284,36.877,16181.0
2018-07-20 14:50:00,45.57,45.6,45.56,45.59,16028.0,36.877,36.9012,36.8689,36.8931,16028.0
2018-07-20 14:55:00,45.59,45.61,45.58,45.59,22536.0,36.8931,36.9093,36.8851,36.8931,22536.0
2018-07-20 15:00:00,45.6,45.6,45.55,45.55,17988.0,36.9012,36.9012,36.8608,36.8608,17988.0
2018-07-20 15:05:00,45.55,45.57,45.53,45.57,19313.0,36.8608,36.877,36.8446,36.877,19313.0
2018-07-20 15:10:00,45.56,45.59,45.55,45.58,26348.0,36.8689,36.8931,36.8608,36.8851,26348.0
2018-07-20 15:15:00,45.58,45.62,45.58,45.62,22317.0,36.8851,36.9174,36.8851,36.9174,22317.0
2018-07-20 15:20:00,45.61,45.63,45.58,45.63,20674.0,36.9093,36.9255,36.8851,36.9255,20674.0
2018-07-20 15:25:00,45.63,45.63,45.58,45.59,15363.0,36.9255,36.9255,36.8851,36.8931,15363.0
2018-07-20 15:30:00,45.59,45.63,45.59,45.62,29765.0,36.8931,36.9255,36.8931,36.9174,29765.0
2018-07-20 15:35:00,45.62,45.63,45.59,45.63,75042.0,36.9174,36.9255,36.8931,36.9255,75042.0
2018-07-20 15:40:00,45.64,45.71,45.63,45.68,42843.0,36.9336,36.9903,36.9255,36.966,42843.0
2018-07-20 15:45:00,45.67,45.73,45.66,45.72,59659.0,36.9579,37.0064,36.9498,36.9983,59659.0
2018-07-20 15:50:00,45.72,45.75,45.67,45.69,122455.0,36.9983,37.0226,36.9579,36.9741,122455.0
2018-07-20 15:55:00,45.69,45.7,45.63,45.64,205771.0,36.9741,36.9822,36.9255,36.9336,205771.0
2018-07-23 09:30:00,45.64,45.7,45.53,45.57,31348.0,36.9336,36.9822,36.8446,36.877,31348.0
2018-07-23 09:35:00,45.57,45.71,45.53,45.56,50120.0,36.877,36.9903,36.8446,36.8689,50120.0
2018-07-23 09:40:00,45.57,45.64,45.56,45.62,26354.0,36.877,36.9336,36.8689,36.9174,26354.0
2018-07-23 09:45:00,45.61,45.62,45.53,45.62,24818.0,36.9093,36.9174,36.8446,36.9174,24818.0
2018-07-23 09:50:00,45.63,45.65,45.49,45.5,55683.0,36.9255,36.9417,36.8122,36.8203,55683.0
2018-07-23 09:55:00,45.51,45.54,45.48,45.52,23946.0,36.8284,36.8527,36.8041,36.8365,23946.0
2018-07-23 10:00:00,45.53,45.57,45.44,45.45,45505.0,36.8446,36.877,36.7718,36.7799,45505.0
2018-07-23 10:05:00,45.45,45.46,45.33,45.34,37922.0,36.7799,36.7879,36.6827,36.6908,37922.0
2018-07-23 10:10:00,45.33,45.38,45.28,45.28,49883.0,36.6827,36.7232,36.6423,36.6423,49883.0
2018-07-23 10:15:00,45.29,45.31,45.24,45.3,34071.0,36.6504,36.6666,36.6099,36.6585,34071.0
2018-07-23 10:20:00,45.31,45.32,45.17,45.18,46849.0,36.6666,36.6747,36.5533,36.5614,46849.0
2018-07-23 10:25:00,45.19,45.23,45.14,45.22,28457.0,36.5695,36.6018,36.529,36.5937,28457.0
2018-07-23 10:30:00,45.23,45.26,45.16,45.17,11136.0,36.6018,36.6261,36.5452,36.5533,11136.0
2018-07-23 10:35:00,45.17,45.21,45.17,45.17,9457.0,36.5533,36.5856,36.5533,36.5533,9457.0
2018-07-23 10:40:00,45.18,45.27,45.15,45.26,19560.0,36.5614,36.6342,36.5371,36.6261,19560.0
2018-07-23 10:45:00,45.26,45.34,45.22,45.32,49351.0,36.6261,36.6908,36.5937,36.6747,49351.0
2018-07-23 10:50:00,45.32,45.35,45.26,45.31,19984.0,36.6747,36.6989,36.6261,36.6666,19984.0
2018-07-23 10:55:00,45.31,45.36,45.31,45.32,12365.0,36.6666,36.707,36.6666,36.6747,12365.0
2018-07-23 11:00:00,45.32,45.32,45.2,45.22,16357.0,36.6747,36.6747,36.5775,36.5937,16357.0
2018-07-23 11:05:00,45.22,45.26,45.18,45.24,22629.0,36.5937,36.6261,36.5614,36.6099,22629.0
2018-07-23 11:10:00,45.25,45.29,45.23,45.29,16467.0,36.618,36.6504,36.6018,36.6504,16467.0
2018-07-23 11:15:00,45.29,45.35,45.26,45.33,21415.0,36.6504,36.6989,36.6261,36.6827,21415.0
2018-07-23 11:20:00,45.32,45.33,45.26,45.27,19590.0,36.6747,36.6827,36.6261,36.6342,19590.0
2018-07-23 11:25:00,45.27,45.28,45.18,45.2,30829.0,36.6342,36.6423,36.5614,36.5775,30829.0
2018-07-23 11:30:00,45.2,45.2,45.15,45.16,32267.0,36.5775,36.5775,36.5371,36.5452,32267.0
2018-07-23 11:35:00,45.16,45.21,45.14,45.2,48788.0,36.5452,36.5856,36.529,36.5775,48788.0
2018-07-23 11:40:00,45.2,45.22,45.16,45.18,14573.0,36.5775,36.5937,36.5452,36.5614,14573.0
2018-07-23 11:45:00,45.19,45.19,45.15,45.15,15779.0,36.5695,36.5695,36.5371,36.5371,15779.0
2018-07-23 11:50:00,45.15,45.15,45.09,45.1,29314.0,36.5371,36.5371,36.4885,36.4966,29314.0
2018-07-23 11:55:00,45.11,45.11,45.05,45.09,26922.0,36.5047,36.5047,36.4562,36.4885,26922.0
2018-07-23 12:00:00,45.08,45.09,45.05,45.07,17409.0,36.4804,36.4885,36.4562,36.4723,17409.0
2018-07-23 12:05:00,45.07,45.15,45.06,45.14,13844.0,36.4723,36.5371,36.4642,36.529,13844.0
2018-07-23 12:10:00,45.14,45.16,45.1,45.1,13213.0,36.529,36.5452,36.4966,36.4966,13213.0
2018-07-23 12:15:00,45.11,45.13,45.07,45.11,11582.0,36.5047,36.5209,36.4723,36.5047,11582.0
2018-07-23 12:20:00,45.11,45.15,45.1,45.11,10250.0,36.5047,36.5371,36.4966,36.5047,10250.0
2018-07-23 12:25:00,45.11,45.14,45.09,45.1,9982.0,36.5047,36.529,36.4885,36.4966,9982.0
2018-07-23 12:30:00,45.09,45.14,45.08,45.11,14068.0,36.4885,36.529,36.4804,36.5047,14068.0
2018-07-23 12:35:00,45.1,45.16,45.1,45.15,8610.0,36.4966,36.5452,36.4966,36.5371,8610.0
2018-07-23 12:40:00,45.16,45.18,45.14,45.16,21411.0,36.5452,36.5614,36.529,36.5452,21411.0
2018-07-23 12:45:00,45.16,45.18,45.15,45.18,11224.0,36.5452,36.5614,36.5371,36.5614,11224.0
2018-07-23 12:50:00,45.17,45.2,45.17,45.2,15800.0,36.5533,36.5775,36.5533,36.5775,15800.0
2018-07-23 12:55:00,45.2,45.22,45.18,45.2,9810.0,36.5775,36.5937,36.5614,36.5775,9810.0
2018-07-23 13:00:00,45.19,45.19,45.17,45.18,5500.0,36.5695,36.5695,36.5533,36.5614,5500.0
2018-07-23 13:05:00,45.18,45.18,45.14,45.16,17008.0,36.5614,36.5614,36.529,36.5452,17008.0
2018-07-23 13:10:00,45.16,45.17,45.15,45.17,6101.0,36.5452,36.5533,36.5371,36.5533,6101.0
2018-07-23 13:15:00,45.17,45.19,45.16,45.19,5875.0,36.5533,36.5695,36.5452,36.5695,5875.0
2018-07-23 13:20:00,45.19,45.2,45.16,45.2,16509.0,36.5695,36.5775,36.5452,36.5775,16509.0
2018-07-23 13:25:00,45.2,45.2,45.16,45.17,8154.0,36.5775,36.5775,36.5452,36.5533,8154.0
2018-07-23 13:30:00,45.16,45.2,45.15,45.19,16636.0,36.5452,36.5775,36.5371,36.5695,16636.0
2018-07-23 13:35:00,45.19,45.27,45.18,45.27,21361.0,36.5695,36.6342,36.5614,36.6342,21361.0
2018-07-23 13:40:00,45.27,45.27,45.25,45.25,10630.0,36.6342,36.6342,36.618,36.618,10630.0
2018-07-23 13:45:00,45.25,45.25,45.22,45.23,7020.0,36.618,36.618,36.5937,36.6018,7020.0
2018-07-23 13:50:00,45.24,45.3,45.24,45.3,21403.0,36.6099,36.6585,36.6099,36.6585,21403.0
2018-07-23 13:55:00,45.3,45.34,45.3,45.34,16555.0,36.6585,36.6908,36.6585,36.6908,16555.0
2018-07-23 14:00:00,45.33,45.35,45.3,45.35,21825.0,36.6827,36.6989,36.6585,36.6989,21825.0
2018-07-23 14:05:00,45.35,45.38,45.33,45.34,23610.0,36.6989,36.7232,36.6827,36.6908,23610.0
2018-07-23 14:10:00,45.35,45.4,45.34,45.37,21338.0,36.6989,36.7394,36.6908,36.7151,21338.0
2018-07-23 14:15:00,45.36,45.37,45.32,45.33,14056.0,36.707,36.7151,36.6747,36.6827,14056.0
2018-07-23 14:20:00,45.33,45.35,45.29,45.31,18800.0,36.6827,36.6989,36.6504,36.6666,18800.0
2018-07-23 14:25:00,45.32,45.38,45.31,45.38,28319.0,36.6747,36.7232,36.6666,36.7232,28319.0
2018-07-23 14:30:00,45.38,45.39,45.36,45.39,16097.0,36.7232,36.7313,36.707,36.7313,16097.0
2018-07-23 14:35:00,45.39,45.4,45.37,45.37,16094.0,36.7313,36.7394,36.7151,36.7151,16094.0
2018-07-23 14:40:00,45.37,45.37,45.36,45.37,10934.0,36.7151,36.7151,36.707,36.7151,10934.0
2018-07-23 14:45:00,45.36,45.36,45.29,45.31,21436.0,36.707,36.707,36.6504,36.6666,21436.0
2018-07-23 14:50:00,45.3,45.34,45.28,45.33,11921.0,36.6585,36.6908,36.6423,36.6827,11921.0
2018-07-23 14:55:00,45.32,45.33,45.3,45.33,9076.0,36.6747,36.6827,36.6585,36.6827,9076.0
2018-07-23 15:00:00,45.32,45.33,45.3,45.32,6300.0,36.6747,36.6827,36.6585,36.6747,6300.0
2018-07-23 15:05:00,45.31,45.35,45.31,45.34,11086.0,36.6666,36.6989,36.6666,36.6908,11086.0
2018-07-23 15:10:00,45.34,45.35,45.32,45.33,13924.0,36.6908,36.6989,36.6747,36.6827,13924.0
2018-07-23 15:15:00,45.33,45.34,45.32,45.32,11325.0,36.6827,36.6908,36.6747,36.6747,11325.0
2018-07-23 15:20:00,45.32,45.35,45.27,45.28,25338.0,36.6747,36.6989,36.6342,36.6423,25338.0
2018-07-23 15:25:00,45.29,45.29,45.22,45.24,21172.0,36.6504,36.6504,36.5937,36.6099,21172.0
2018-07-23 15:30:00,45.25,45.28,45.23,45.23,18898.0,36.618,36.6423,36.6018,36.6018,18898.0
2018-07-23 15:35:00,45.23,45.28,45.23,45.27,21587.0,36.6018,36.6423,36.6018,36.6342,21587.0
2018-07-23 15:40:00,45.26,45.29,45.24,45.25,24124.0,36.6261,36.6504,36.6099,36.618,24124.0
2018-07-23 15:45:00,45.25,45.31,45.25,45.3,29368.0,36.618,36.6666,36.618,36.6585,29368.0
2018-07-23 15:50:00,45.31,45.34,45.3,45.33,65047.0,36.6666,36.6908,36.6585,36.6827,65047.0
2018-07-23 15:55:00,45.33,45.35,45.26,45.27,134207.0,36.6827,36.6989,36.6261,36.6342,134207.0
2018-07-24 09:30:00,45.15,45.21,44.78,44.78,35597.0,36.5371,36.5856,36.2377,36.2377,35597.0
2018-07-24 09:35:00,44.79,44.85,44.72,44.76,35912.0,36.2458,36.2943,36.1891,36.2215,35912.0
2018-07-24 09:40:00,44.77,44.89,44.76,44.79,134983.0,36.2296,36.3267,36.2215,36.2458,134983.0
2018-07-24 09:45:00,44.79,44.81,44.62,44.72,171400.0,36.2458,36.2619,36.1082,36.1891,171400.0
2018-07-24 09:50:00,44.73,44.77,44.68,44.73,193592.0,36.1972,36.2296,36.1567,36.1972,193592.0
2018-07-24 09:55:00,44.73,44.86,44.72,44.8,38592.0,36.1972,36.3024,36.1891,36.2538,38592.0
2018-07-24 10:00:00,44.81,44.91,44.8,44.9,29327.0,36.2619,36.3429,36.2538,36.3348,29327.0
2018-07-24 10:05:00,44.9,44.9,44.73,44.73,34778.0,36.3348,36.3348,36.1972,36.1972,34778.0
2018-07-24 10:10:00,44.73,44.74,44.57,44.57,28404.0,36.1972,36.2053,36.0677,36.0677,28404.0
2018-07-24 10:15:00,44.57,44.64,44.56,44.64,99278.0,36.0677,36.1244,36.0596,36.1244,99278.0
2018-07-24 10:20:00,44.63,44.73,44.62,44.66,62369.0,36.1163,36.1972,36.1082,36.1406,62369.0
2018-07-24 10:25:00,44.67,44.7,44.6,44.64,63367.0,36.1486,36.1729,36.092,36.1244,63367.0
2018-07-24 10:30:00,44.64,44.64,44.55,44.6,32838.0,36.1244,36.1244,36.0515,36.092,32838.0
2018-07-24 10:35:00,44.6,44.61,44.53,44.61,27885.0,36.092,36.1001,36.0354,36.1001,27885.0
2018-07-24 10:40:00,44.6,44.64,44.58,44.61,40898.0,36.092,36.1244,36.0758,36.1001,40898.0
2018-07-24 10:45:00,44.62,44.75,44.61,44.75,42217.0,36.1082,36.2134,36.1001,36.2134,42217.0
2018-07-24 10:50:00,44.74,44.74,44.68,44.7,23430.0,36.2053,36.2053,36.1567,36.1729,23430.0
2018-07-24 10:55:00,44.7,44.7,44.64,44.69,31276.0,36.1729,36.1729,36.1244,36.1648,31276.0
2018-07-24 11:00:00,44.69,44.73,44.63,44.68,26886.0,36.1648,36.1972,36.1163,36.1567,26886.0
2018-07-24 11:05:00,44.68,44.7,44.66,44.68,65662.0,36.1567,36.1729,36.1406,36.1567,65662.0
2018-07-24 11:10:00,44.69,44.77,44.68,44.69,65845.0,36.1648,36.2296,36.1567,36.1648,65845.0
2018-07-24 11:15:00,44.69,44.73,44.66,44.68,34262.0,36.1648,36.1972,36.1406,36.1567,34262.0
2018-07-24 11:20:00,44.68,44.74,44.67,44.7,35783.0,36.1567,36.2053,36.1486,36.1729,35783.0
2018-07-24 11:25:00,44.7,44.74,44.68,44.73,23147.0,36.1729,36.2053,36.1567,36.1972,23147.0
2018-07-24 11:30:00,44.74,44.81,44.72,44.81,46166.0,36.2053,36.2619,36.1891,36.2619,46166.0
2018-07-24 11:35:00,44.8,44.9,44.79,44.81,22675.0,36.2538,36.3348,36.2458,36.2619,22675.0
2018-07-24 11:40:00,44.82,44.82,44.74,44.78,25225.0,36.27,36.27,36.2053,36.2377,25225.0
2018-07-24 11:45:00,44.78,44.85,44.78,44.83,22453.0,36.2377,36.2943,36.2377,36.2781,22453.0
2018-07-24 11:50:00,44.83,44.86,44.8,44.82,19670.0,36.2781,36.3024,36.2538,36.27,19670.0
2018-07-24 11:55:00,44.82,44.85,44.8,44.83,16181.0,36.27,36.2943,36.2538,36.2781,16181.0
2018-07-24 12:00:00,44.82,44.92,44.82,44.91,18861.0,36.27,36.351,36.27,36.3429,18861.0
2018-07-24 12:05:00,44.92,44.98,44.89,44.95,37678.0,36.351,36.3995,36.3267,36.3752,37678.0
2018-07-24 12:10:00,44.95,45.05,44.94,45.05,23265.0,36.3752,36.4562,36.3671,36.4562,23265.0
2018-07-24 12:15:00,45.04,45.04,44.98,45.02,10824.0,36.4481,36.4481,36.3995,36.4319,10824.0
2018-07-24 12:20:00,45.03,45.04,44.95,44.96,16730.0,36.44,36.4481,36.3752,36.3833,16730.0
2018-07-24 12:25:00,44.96,45.02,44.96,45.01,14321.0,36.3833,36.4319,36.3833,36.4238,14321.0
2018-07-24 12:30:00,45.0,45.03,44.98,44.98,16426.0,36.4157,36.44,36.3995,36.3995,16426.0
2018-07-24 12:35:00,44.98,44.99,44.95,44.97,16648.0,36.3995,36.4076,36.3752,36.3914,16648.0
2018-07-24 12:40:00,44.97,45.03,44.97,45.02,28085.0,36.3914,36.44,36.3914,36.4319,28085.0
2018-07-24 12:45:00,45.02,45.1,45.01,45.07,30941.0,36.4319,36.4966,36.4238,36.4723,30941.0
2018-07-24 12:50:00,45.07,45.1,45.04,45.04,22886.0,36.4723,36.4966,36.4481,36.4481,22886.0
2018-07-24 12:55:00,45.04,45.07,45.01,45.04,25182.0,36.4481,36.4723,36.4238,36.4481,25182.0
2018-07-24 13:00:00,45.05,45.12,45.03,45.11,24947.0,36.4562,36.5128,36.44,36.5047,24947.0
2018-07-24 13:05:00,45.12,45.14,45.02,45.02,15391.0,36.5128,36.529,36.4319,36.4319,15391.0
2018-07-24 13:10:00,45.01,45.07,45.01,45.01,18270.0,36.4238,36.4723,36.4238,36.4238,18270.0
2018-07-24 13:15:00,45.0,45.02,44.95,44.99,18576.0,36.4157,36.4319,36.3752,36.4076,18576.0
2018-07-24 13:20:00,44.99,45.0,44.95,44.99,25211.0,36.4076,36.4157,36.3752,36.4076,25211.0
2018-07-24 13:25:00,44.98,45.02,44.96,44.99,33899.0,36.3995,36.4319,36.3833,36.4076,33899.0
2018-07-24 13:30:00,44.98,44.99,44.92,44.94,17450.0,36.3995,36.4076,36.351,36.3671,17450.0
2018-07-24 13:35:00,44.94,44.98,44.93,44.96,16620.0,36.3671,36.3995,36.359,36.3833,16620.0
2018-07-24 13:40:00,44.95,45.01,44.93,44.98,22678.0,36.3752,36.4238,36.359,36.3995,22678.0
2018-07-24 13:45:00,44.97,44.99,44.93,44.98,24656.0,36.3914,36.4076,36.359,36.3995,24656.0
2018-07-24 13:50:00,44.97,44.97,44.9,44.97,20842.0,36.3914,36.3914,36.3348,36.3914,20842.0
2018-07-24 13:55:00,44.97,45.01,44.95,44.98,18645.0,36.3914,36.4238,36.3752,36.3995,18645.0
2018-07-24 14:00:00,44.98,45.03,44.96,45.03,14363.0,36.3995,36.44,36.3833,36.44,14363.0
2018-07-24 14:05:00,45.03,45.05,44.99,45.01,18430.0,36.44,36.4562,36.4076,36.4238,18430.0
2018-07-24 14:10:00,45.01,45.01,44.94,44.95,16573.0,36.4238,36.4238,36.3671,36.3752,16573.0
2018-07-24 14:15:00,44.96,45.03,44.95,45.0,17341.0,36.3833,36.44,36.3752,36.4157,17341.0
2018-07-24 14:20:00,45.0,45.05,44.99,45.05,23436.0,36.4157,36.4562,36.4076,36.4562,23436.0
2018-07-24 14:25:00,45.04,45.04,45.02,45.02,8345.0,36.4481,36.4481,36.4319,36.4319,8345.0
2018-07-24 14:30:00,45.02,45.08,45.01,45.06,23238.0,36.4319,36.4804,36.4238,36.4642,23238.0
2018-07-24 14:35:00,45.07,45.07,45.03,45.06,14816.0,36.4723,36.4723,36.44,36.4642,14816.0
2018-07-24 14:40:00,45.07,45.12,45.05,45.09,19076.0,36.4723,36.5128,36.4562,36.4885,19076.0
2018-07-24 14:45:00,45.08,45.12,45.06,45.09,128967.0,36.4804,36.5128,36.4642,36.4885,128967.0
2018-07-24 14:50:00,45.09,45.15,45.06,45.13,18809.0,36.4885,36.5371,36.4642,36.5209,18809.0
2018-07-24 14:55:00,45.13,45.17,45.11,45.16,122607.0,36.5209,36.5533,36.5047,36.5452,122607.0
2018-07-24 15:00:00,45.16,45.21,45.15,45.2,21371.0,36.5452,36.5856,36.5371,36.5775,21371.0
2018-07-24 15:05:00,45.2,45.22,45.16,45.18,24722.0,36.5775,36.5937,36.5452,36.5614,24722.0
2018-07-24 15:10:00,45.19,45.21,45.18,45.19,15891.0,36.5695,36.5856,36.5614,36.5695,15891.0
2018-07-24 15:15:00,45.19,45.22,45.16,45.2,27416.0,36.5695,36.5937,36.5452,36.5775,27416.0
2018-07-24 15:20:00,45.21,45.23,45.18,45.2,26789.0,36.5856,36.6018,36.5614,36.5775,26789.0
2018-07-24 15:25:00,45.2,45.24,45.17,45.23,37520.0,36.5775,36.6099,36.5533,36.6018,37520.0
2018-07-24 15:30:00,45.22,45.4,45.22,45.4,94029.0,36.5937,36.7394,36.5937,36.7394,94029.0
2018-07-24 15:35:00,45.39,45.54,45.38,45.5,57452.0,36.7313,36.8527,36.7232,36.8203,57452.0
2018-07-24 15:40:00,45.49,45.49,45.37,45.4,62477.0,36.8122,36.8122,36.7151,36.7394,62477.0
2018-07-24 15:45:00,45.4,45.43,45.35,45.41,167872.0,36.7394,36.7637,36.6989,36.7475,167872.0
2018-07-24 15:50:00,45.41,45.49,45.4,45.49,159166.0,36.7475,36.8122,36.7394,36.8122,159166.0
2018-07-24 15:55:00,45.49,45.59,45.48,45.53,467124.0,36.8122,36.8931,36.8041,36.8446,467124.0
2018-07-25 09:30:00,45.47,45.57,45.32,45.57,28947.0,36.796,36.877,36.6747,36.877,28947.0
2018-07-25 09:35:00,45.57,45.69,45.45,45.68,40420.0,36.877,36.9741,36.7799,36.966,40420.0
2018-07-25 09:40:00,45.68,45.74,45.67,45.74,12838.0,36.966,37.0145,36.9579,37.0145,12838.0
2018-07-25 09:45:00,45.73,45.75,45.61,45.64,24528.0,37.0064,37.0226,36.9093,36.9336,24528.0
2018-07-25 09:50:00,45.63,45.7,45.61,45.7,25227.0,36.9255,36.9822,36.9093,36.9822,25227.0
2018-07-25 09:55:00,45.71,45.77,45.68,45.69,13162.0,36.9903,37.0388,36.966,36.9741,13162.0
2018-07-25 10:00:00,45.71,45.73,45.65,45.67,24894.0,36.9903,37.0064,36.9417,36.9579,24894.0
2018-07-25 10:05:00,45.66,45.72,45.65,45.69,28297.0,36.9498,36.9983,36.9417,36.9741,28297.0
2018-07-25 10:10:00,45.69,45.78,45.69,45.72,24363.0,36.9741,37.0469,36.9741,36.9983,24363.0
2018-07-25 10:15:00,45.71,45.75,45.69,45.73,19356.0,36.9903,37.0226,36.9741,37.0064,19356.0
2018-07-25 10:20:00,45.73,45.8,45.69,45.8,36869.0,37.0064,37.0631,36.9741,37.0631,36869.0
2018-07-25 10:25:00,45.8,45.88,45.8,45.82,24872.0,37.0631,37.1278,37.0631,37.0793,24872.0
2018-07-25 10:30:00,45.82,45.85,45.77,45.85,19420.0,37.0793,37.1035,37.0388,37.1035,19420.0
2018-07-25 10:35:00,45.85,45.85,45.78,45.79,36050.0,37.1035,37.1035,37.0469,37.055,36050.0
2018-07-25 10:40:00,45.79,45.84,45.75,45.83,37062.0,37.055,37.0955,37.0226,37.0874,37062.0
2018-07-25 10:45:00,45.83,45.85,45.77,45.78,21034.0,37.0874,37.1035,37.0388,37.0469,21034.0
2018-07-25 10:50:00,45.79,45.83,45.76,45.77,22557.0,37.055,37.0874,37.0307,37.0388,22557.0
2018-07-25 10:55:00,45.76,45.76,45.69,45.74,21079.0,37.0307,37.0307,36.9741,37.0145,21079.0
2018-07-25 11:00:00,45.75,45.79,45.72,45.75,20702.0,37.0226,37.055,36.9983,37.0226,20702.0
2018-07-25 11:05:00,45.76,45.91,45.76,45.91,28801.0,37.0307,37.1521,37.0307,37.1521,28801.0
2018-07-25 11:10:00,45.91,45.93,45.81,45.81,17581.0,37.1521,37.1683,37.0712,37.0712,17581.0
2018-07-25 11:15:00,45.82,45.87,45.81,45.86,28982.0,37.0793,37.1197,37.0712,37.1116,28982.0
2018-07-25 11:20:00,45.85,45.88,45.81,45.87,16314.0,37.1035,37.1278,37.0712,37.1197,16314.0
2018-07-25 11:25:00,45.86,45.86,45.78,45.79,16739.0,37.1116,37.1116,37.0469,37.055,16739.0
2018-07-25 11:30:00,45.78,45.83,45.76,45.81,14487.0,37.0469,37.0874,37.0307,37.0712,14487.0
2018-07-25 11:35:00,45.82,45.84,45.78,45.82,22236.0,37.0793,37.0955,37.0469,37.0793,22236.0
2018-07-25 11:40:00,45.83,45.86,45.76,45.77,16917.0,37.0874,37.1116,37.0307,37.0388,16917.0
2018-07-25 11:45:00,45.76,45.78,45.73,45.74,22273.0,37.0307,37.0469,37.0064,37.0145,22273.0
2018-07-25 11:50:00,45.73,45.76,45.7,45.7,23317.0,37.0064,37.0307,36.9822,36.9822,23317.0
2018-07-25 11:55:00,45.71,45.73,45.65,45.67,16066.0,36.9903,37.0064,36.9417,36.9579,16066.0
2018-07-25 12:00:00,45.66,45.68,45.62,45.63,14142.0,36.9498,36.966,36.9174,36.9255,14142.0
2018-07-25 12:05:00,45.63,45.63,45.6,45.61,17718.0,36.9255,36.9255,36.9012,36.9093,17718.0
2018-07-25 12:10:00,45.61,45.61,45.56,45.61,21036.0,36.9093,36.9093,36.8689,36.9093,21036.0
2018-07-25 12:15:00,45.6,45.64,45.59,45.63,17512.0,36.9012,36.9336,36.8931,36.9255,17512.0
2018-07-25 12:20:00,45.64,45.64,45.55,45.59,16962.0,36.9336,36.9336,36.8608,36.8931,16962.0
2018-07-25 12:25:00,45.59,45.64,45.58,45.62,17353.0,36.8931,36.9336,36.8851,36.9174,17353.0
2018-07-25 12:30:00,45.61,45.61,45.57,45.57,18603.0,36.9093,36.9093,36.877,36.877,18603.0
2018-07-25 12:35:00,45.58,45.59,45.56,45.57,14539.0,36.8851,36.8931,36.8689,36.877,14539.0
2018-07-25 12:40:00,45.57,45.61,45.55,45.6,20331.0,36.877,36.9093,36.8608,36.9012,20331.0
2018-07-25 12:45:00,45.61,45.68,45.61,45.65,24086.0,36.9093,36.966,36.9093,36.9417,24086.0
2018-07-25 12:50:00,45.65,45.7,45.64,45.68,13751.0,36.9417,36.9822,36.9336,36.966,13751.0
2018-07-25 12:55:00,45.69,45.71,45.66,45.68,9780.0,36.9741,36.9903,36.9498,36.966,9780.0
2018-07-25 13:00:00,45.67,45.67,45.62,45.65,18415.0,36.9579,36.9579,36.9174,36.9417,18415.0
2018-07-25 13:05:00,45.64,45.67,45.63,45.66,10884.0,36.9336,36.9579,36.9255,36.9498,10884.0
2018-07-25 13:10:00,45.66,45.67,45.64,45.65,9266.0,36.9498,36.9579,36.9336,36.9417,9266.0
2018-07-25 13:15:00,45.64,45.64,45.59,45.59,9376.0,36.9336,36.9336,36.8931,36.8931,9376.0
2018-07-25 13:20:00,45.6,45.65,45.6,45.64,8499.0,36.9012,36.9417,36.9012,36.9336,8499.0
2018-07-25 13:25:00,45.64,45.65,45.58,45.62,16958.0,36.9336,36.9417,36.8851,36.9174,16958.0
2018-07-25 13:30:00,45.61,45.61,45.54,45.59,12462.0,36.9093,36.9093,36.8527,36.8931,12462.0
2018-07-25 13:35:00,45.59,45.6,45.52,45.56,26238.0,36.8931,36.9012,36.8365,36.8689,26238.0
2018-07-25 13:40:00,45.57,45.63,45.56,45.62,18609.0,36.877,36.9255,36.8689,36.9174,18609.0
2018-07-25 13:45:00,45.63,45.69,45.62,45.66,13514.0,36.9255,36.9741,36.9174,36.9498,13514.0
2018-07-25 13:50:00,45.66,45.69,45.65,45.67,13785.0,36.9498,36.9741,36.9417,36.9579,13785.0
2018-07-25 13:55:00,45.66,45.7,45.66,45.7,17195.0,36.9498,36.9822,36.9498,36.9822,17195.0
2018-07-25 14:00:00,45.69,45.7,45.65,45.66,17745.0,36.9741,36.9822,36.9417,36.9498,17745.0
2018-07-25 14:05:00,45.66,45.67,45.6,45.61,11846.0,36.9498,36.9579,36.9012,36.9093,11846.0
2018-07-25 14:10:00,45.6,45.61,45.58,45.6,13657.0,36.9012,36.9093,36.8851,36.9012,13657.0
2018-07-25 14:15:00,45.61,45.62,45.56,45.61,12973.0,36.9093,36.9174,36.8689,36.9093,12973.0
2018-07-25 14:20:00,45.6,45.6,45.56,45.57,12151.0,36.9012,36.9012,36.8689,36.877,12151.0
2018-07-25 14:25:00,45.58,45.6,45.56,45.58,15003.0,36.8851,36.9012,36.8689,36.8851,15003.0
2018-07-25 14:30:00,45.58,45.6,45.57,45.59,12452.0,36.8851,36.9012,36.877,36.8931,12452.0
2018-07-25 14:35:00,45.6,45.61,45.57,45.6,13221.0,36.9012,36.9093,36.877,36.9012,13221.0
2018-07-25 14:40:00,45.6,45.61,45.55,45.61,30309.0,36.9012,36.9093,36.8608,36.9093,30309.0
2018-07-25 14:45:00,45.61,45.67,45.6,45.65,27059.0,36.9093,36.9579,36.9012,36.9417,27059.0
2018-07-25 14:50:00,45.66,45.66,45.6,45.6,13716.0,36.9498,36.9498,36.9012,36.9012,13716.0
2018-07-25 14:55:00,45.6,45.65,45.59,45.64,14453.0,36.9012,36.9417,36.8931,36.9336,14453.0
2018-07-25 15:00:00,45.64,45.67,45.62,45.62,12458.0,36.9336,36.9579,36.9174,36.9174,12458.0
2018-07-25 15:05:00,45.62,45.62,45.58,45.59,372488.0,36.9174,36.9174,36.8851,36.8931,372488.0
2018-07-25 15:10:00,45.59,45.61,45.58,45.58,16299.0,36.8931,36.9093,36.8851,36.8851,16299.0
2018-07-25 15:15:00,45.58,45.58,45.48,45.49,37049.0,36.8851,36.8851,36.8041,36.8122,37049.0
2018-07-25 15:20:00,45.49,45.5,45.44,45.46,27961.0,36.8122,36.8203,36.7718,36.7879,27961.0
2018-07-25 15:25:00,45.46,45.54,45.45,45.49,477812.0,36.7879,36.8527,36.7799,36.8122,477812.0
2018-07-25 15:30:00,45.5,45.51,45.43,45.45,53768.0,36.8203,36.8284,36.7637,36.7799,53768.0
2018-07-25 15:35:00,45.45,45.6,45.45,45.53,82428.0,36.7799,36.9012,36.7799,36.8446,82428.0
2018-07-25 15:40:00,45.53,45.56,45.46,45.48,115499.0,36.8446,36.8689,36.7879,36.8041,115499.0
2018-07-25 15:45:00,45.49,45.51,45.42,45.51,97283.0,36.8122,36.8284,36.7556,36.8284,97283.0
2018-07-25 15:50:00,45.51,45.66,45.51,45.65,410814.0,36.8284,36.9498,36.8284,36.9417,410814.0
2018-07-25 15:55:00,45.65,45.77,45.49,45.68,320184.0,36.9417,37.0388,36.8122,36.966,320184.0
2018-07-26 09:30:00,46.76,46.76,45.91,46.35,83206.0,37.84,37.84,37.1521,37.5082,83206.0
2018-07-26 09:35:00,46.31,46.59,46.12,46.24,47946.0,37.4758,37.7024,37.322,37.4191,47946.0
2018-07-26 09:40:00,46.26,46.66,46.26,46.45,53015.0,37.4353,37.759,37.4353,37.5891,53015.0
2018-07-26 09:45:00,46.45,46.46,46.33,46.38,50040.0,37.5891,37.5972,37.492,37.5324,50040.0
2018-07-26 09:50:00,46.38,46.4,46.27,46.33,60441.0,37.5324,37.5486,37.4434,37.492,60441.0
2018-07-26 09:55:00,46.35,46.63,46.35,46.56,53850.0,37.5082,37.7348,37.5082,37.6781,53850.0
2018-07-26 10:00:00,46.56,46.72,46.54,46.68,102468.0,37.6781,37.8076,37.6619,37.7752,102468.0
2018-07-26 10:05:00,46.69,46.83,46.66,46.74,42878.0,37.7833,37.8966,37.759,37.8238,42878.0
2018-07-26 10:10:00,46.76,46.84,46.73,46.78,49686.0,37.84,37.9047,37.8157,37.8561,49686.0
2018-07-26 10:15:00,46.8,46.81,46.68,46.75,63567.0,37.8723,37.8804,37.7752,37.8319,63567.0
2018-07-26 10:20:00,46.74,46.79,46.7,46.71,56846.0,37.8238,37.8642,37.7914,37.7995,56846.0
2018-07-26 10:25:00,46.71,46.77,46.71,46.75,123177.0,37.7995,37.848,37.7995,37.8319,123177.0
2018-07-26 10:30:00,46.76,46.81,46.75,46.8,94483.0,37.84,37.8804,37.8319,37.8723,94483.0
2018-07-26 10:35:00,46.8,46.97,46.79,46.96,84148.0,37.8723,38.0099,37.8642,38.0018,84148.0
2018-07-26 10:40:00,46.97,47.01,46.9,46.93,88189.0,38.0099,38.0423,37.9532,37.9775,88189.0
2018-07-26 10:45:00,46.93,47.0,46.91,46.97,62304.0,37.9775,38.0342,37.9613,38.0099,62304.0
2018-07-26 10:50:00,46.97,46.98,46.94,46.95,89536.0,38.0099,38.018,37.9856,37.9937,89536.0
2018-07-26 10:55:00,46.95,46.99,46.94,46.96,69849.0,37.9937,38.0261,37.9856,38.0018,69849.0
2018-07-26 11:00:00,46.97,46.97,46.84,46.87,48556.0,38.0099,38.0099,37.9047,37.929,48556.0
2018-07-26 11:05:00,46.88,46.96,46.88,46.91,30885.0,37.9371,38.0018,37.9371,37.9613,30885.0
2018-07-26 11:10:00,46.9,46.93,46.87,46.91,30710.0,37.9532,37.9775,37.929,37.9613,30710.0
2018-07-26 11:15:00,46.9,46.9,46.66,46.69,55138.0,37.9532,37.9532,37.759,37.7833,55138.0
2018-07-26 11:20:00,46.69,46.77,46.66,46.76,55497.0,37.7833,37.848,37.759,37.84,55497.0
2018-07-26 11:25:00,46.77,46.83,46.75,46.79,22180.0,37.848,37.8966,37.8319,37.8642,22180.0
2018-07-26 11:30:00,46.79,46.79,46.67,46.68,30125.0,37.8642,37.8642,37.7671,37.7752,30125.0
2018-07-26 11:35:00,46.68,46.69,46.61,46.64,19979.0,37.7752,37.7833,37.7186,37.7428,19979.0
2018-07-26 11:40:00,46.65,46.72,46.65,46.72,21779.0,37.7509,37.8076,37.7509,37.8076,21779.0
2018-07-26 11:45:00,46.72,46.83,46.69,46.83,25908.0,37.8076,37.8966,37.7833,37.8966,25908.0
2018-07-26 11:50:00,46.83,46.83,46.75,46.77,21399.0,37.8966,37.8966,37.8319,37.848,21399.0
2018-07-26 11:55:00,46.78,46.85,46.77,46.78,12526.0,37.8561,37.9128,37.848,37.8561,12526.0
2018-07-26 12:00:00,46.77,46.81,46.75,46.8,17047.0,37.848,37.8804,37.8319,37.8723,17047.0
2018-07-26 12:05:00,46.81,46.84,46.8,46.82,13367.0,37.8804,37.9047,37.8723,37.8885,13367.0
2018-07-26 12:10:00,46.83,46.85,46.8,46.82,20150.0,37.8966,37.9128,37.8723,37.8885,20150.0
2018-07-26 12:15:00,46.84,46.87,46.82,46.86,16377.0,37.9047,37.929,37.8885,37.9209,16377.0
2018-07-26 12:20:00,46.87,46.91,46.83,46.87,19395.0,37.929,37.9613,37.8966,37.929,19395.0
2018-07-26 12:25:00,46.87,46.88,46.81,46.84,25175.0,37.929,37.9371,37.8804,37.9047,25175.0
2018-07-26 12:30:00,46.84,46.88,46.83,46.87,21001.0,37.9047,37.9371,37.8966,37.929,21001.0
2018-07-26 12:35:00,46.87,46.91,46.87,46.9,30589.0,37.929,37.9613,37.929,37.9532,30589.0
2018-07-26 12:40:00,46.9,46.9,46.86,46.87,7400.0,37.9532,37.9532,37.9209,37.929,7400.0
2018-07-26 12:45:00,46.87,46.87,46.84,46.85,21085.0,37.929,37.929,37.9047,37.9128,21085.0
2018-07-26 12:50:00,46.85,46.89,46.84,46.84,26087.0,37.9128,37.9452,37.9047,37.9047,26087.0
2018-07-26 12:55:00,46.83,46.88,46.82,46.86,27006.0,37.8966,37.9371,37.8885,37.9209,27006.0
2018-07-26 13:00:00,46.87,46.88,46.85,46.87,20732.0,37.929,37.9371,37.9128,37.929,20732.0
2018-07-26 13:05:00,46.87,46.88,46.85,46.86,16347.0,37.929,37.9371,37.9128,37.9209,16347.0
2018-07-26 13:10:00,46.86,46.87,46.84,46.85,10088.0,37.9209,37.929,37.9047,37.9128,10088.0
2018-07-26 13:15:00,46.85,46.87,46.84,46.87,16081.0,37.9128,37.929,37.9047,37.929,16081.0
2018-07-26 13:20:00,46.86,46.87,46.85,46.86,7800.0,37.9209,37.929,37.9128,37.9209,7800.0
2018-07-26 13:25:00,46.86,46.88,46.85,46.86,23237.0,37.9209,37.9371,37.9128,37.9209,23237.0
2018-07-26 13:30:00,46.86,46.9,46.84,46.88,38978.0,37.9209,37.9532,37.9047,37.9371,38978.0
2018-07-26 13:35:00,46.89,46.9,46.88,46.9,19287.0,37.9452,37.9532,37.9371,37.9532,19287.0
2018-07-26 13:40:00,46.89,46.9,46.84,46.87,50538.0,37.9452,37.9532,37.9047,37.929,50538.0
2018-07-26 13:45:00,46.87,46.95,46.86,46.94,37265.0,37.929,37.9937,37.9209,37.9856,37265.0
2018-07-26 13:50:00,46.93,46.94,46.84,46.88,39422.0,37.9775,37.9856,37.9047,37.9371,39422.0
2018-07-26 13:55:00,46.89,46.9,46.75,46.75,35359.0,37.9452,37.9532,37.8319,37.8319,35359.0
2018-07-26 14:00:00,46.75,46.77,46.69,46.71,29592.0,37.8319,37.848,37.7833,37.7995,29592.0
2018-07-26 14:05:00,46.7,46.71,46.69,46.71,37872.0,37.7914,37.7995,37.7833,37.7995,37872.0
2018-07-26 14:10:00,46.7,46.76,46.68,46.76,19882.0,37.7914,37.84,37.7752,37.84,19882.0
2018-07-26 14:15:00,46.76,46.89,46.75,46.87,29252.0,37.84,37.9452,37.8319,37.929,29252.0
2018-07-26 14:20:00,46.88,46.88,46.82,46.83,17896.0,37.9371,37.9371,37.8885,37.8966,17896.0
2018-07-26 14:25:00,46.83,46.83,46.77,46.81,21015.0,37.8966,37.8966,37.848,37.8804,21015.0
2018-07-26 14:30:00,46.82,46.83,46.73,46.76,25346.0,37.8885,37.8966,37.8157,37.84,25346.0
2018-07-26 14:35:00,46.76,46.78,46.72,46.77,31795.0,37.84,37.8561,37.8076,37.848,31795.0
2018-07-26 14:40:00,46.76,46.77,46.72,46.75,21815.0,37.84,37.848,37.8076,37.8319,21815.0
2018-07-26 14:45:00,46.75,46.79,46.75,46.76,23662.0,37.8319,37.8642,37.8319,37.84,23662.0
2018-07-26 14:50:00,46.76,46.82,46.72,46.81,30193.0,37.84,37.8885,37.8076,37.8804,30193.0
2018-07-26 14:55:00,46.81,46.87,46.81,46.87,29180.0,37.8804,37.929,37.8804,37.929,29180.0
2018-07-26 15:00:00,46.87,46.87,46.81,46.83,26540.0,37.929,37.929,37.8804,37.8966,26540.0
2018-07-26 15:05:00,46.83,46.83,46.77,46.78,13650.0,37.8966,37.8966,37.848,37.8561,13650.0
2018-07-26 15:10:00,46.77,46.84,46.73,46.82,40871.0,37.848,37.9047,37.8157,37.8885,40871.0
2018-07-26 15:15:00,46.82,46.91,46.81,46.9,79322.0,37.8885,37.9613,37.8804,37.9532,79322.0
2018-07-26 15:20:00,46.9,46.93,46.88,46.91,55958.0,37.9532,37.9775,37.9371,37.9613,55958.0
2018-07-26 15:25:00,46.91,46.93,46.87,46.92,47674.0,37.9613,37.9775,37.929,37.9694,47674.0
2018-07-26 15:30:00,46.91,46.95,46.9,46.91,57015.0,37.9613,37.9937,37.9532,37.9613,57015.0
2018-07-26 15:35:00,46.91,46.94,46.9,46.94,72368.0,37.9613,37.9856,37.9532,37.9856,72368.0
2018-07-26 15:40:00,46.93,46.94,46.88,46.9,75469.0,37.9775,37.9856,37.9371,37.9532,75469.0
2018-07-26 15:45:00,46.89,46.95,46.89,46.9,65015.0,37.9452,37.9937,37.9452,37.9532,65015.0
2018-07-26 15:50:00,46.89,46.93,46.86,46.89,120681.0,37.9452,37.9775,37.9209,37.9452,120681.0
2018-07-26 15:55:00,46.89,46.92,46.85,46.88,208003.0,37.9452,37.9694,37.9128,37.9371,208003.0
2018-07-27 09:30:00,46.96,47.0,46.36,46.85,33809.0,38.0018,38.0342,37.5163,37.9128,33809.0
2018-07-27 09:35:00,46.86,47.0,46.86,46.99,34067.0,37.9209,38.0342,37.9209,38.0261,34067.0
2018-07-27 09:40:00,46.99,47.13,46.97,47.1,29131.0,38.0261,38.1394,38.0099,38.1151,29131.0
2018-07-27 09:45:00,47.11,47.14,46.98,47.02,28339.0,38.1232,38.1475,38.018,38.0504,28339.0
2018-07-27 09:50:00,47.02,47.02,46.91,46.94,19596.0,38.0504,38.0504,37.9613,37.9856,19596.0
2018-07-27 09:55:00,46.95,47.08,46.92,47.07,53068.0,37.9937,38.0989,37.9694,38.0908,53068.0
2018-07-27 10:00:00,47.08,47.15,47.03,47.08,32493.0,38.0989,38.1556,38.0584,38.0989,32493.0
2018-07-27 10:05:00,47.08,47.08,47.01,47.05,34613.0,38.0989,38.0989,38.0423,38.0746,34613.0
2018-07-27 10:10:00,47.07,47.11,47.04,47.1,33851.0,38.0908,38.1232,38.0665,38.1151,33851.0
2018-07-27 10:15:00,47.09,47.11,47.0,47.02,37529.0,38.107,38.1232,38.0342,38.0504,37529.0
2018-07-27 10:20:00,47.02,47.03,46.96,46.97,76692.0,38.0504,38.0584,38.0018,38.0099,76692.0
2018-07-27 10:25:00,46.97,46.97,46.88,46.94,45249.0,38.0099,38.0099,37.9371,37.9856,45249.0
2018-07-27 10:30:00,46.95,47.0,46.91,46.94,35927.0,37.9937,38.0342,37.9613,37.9856,35927.0
2018-07-27 10:35:00,46.95,46.95,46.86,46.9,21488.0,37.9937,37.9937,37.9209,37.9532,21488.0
2018-07-27 10:40:00,46.89,46.9,46.81,46.84,16507.0,37.9452,37.9532,37.8804,37.9047,16507.0
2018-07-27 10:45:00,46.83,46.84,46.76,46.8,31641.0,37.8966,37.9047,37.84,37.8723,31641.0
2018-07-27 10:50:00,46.81,46.86,46.74,46.75,33698.0,37.8804,37.9209,37.8238,37.8319,33698.0
2018-07-27 10:55:00,46.75,46.78,46.68,46.7,25997.0,37.8319,37.8561,37.7752,37.7914,25997.0
2018-07-27 11:00:00,46.69,46.69,46.62,46.63,28895.0,37.7833,37.7833,37.7267,37.7348,28895.0
2018-07-27 11:05:00,46.63,46.68,46.59,46.63,25173.0,37.7348,37.7752,37.7024,37.7348,25173.0
2018-07-27 11:10:00,46.63,46.64,46.56,46.6,28809.0,37.7348,37.7428,37.6781,37.7105,28809.0
2018-07-27 11:15:00,46.6,46.63,46.56,46.6,26798.0,37.7105,37.7348,37.6781,37.7105,26798.0
2018-07-27 11:20:00,46.6,46.66,46.59,46.66,19309.0,37.7105,37.759,37.7024,37.759,19309.0
2018-07-27 11:25:00,46.66,46.69,46.63,46.68,18688.0,37.759,37.7833,37.7348,37.7752,18688.0
2018-07-27 11:30:00,46.68,46.71,46.66,46.66,17833.0,37.7752,37.7995,37.759,37.759,17833.0
2018-07-27 11:35:00,46.66,46.72,46.65,46.71,18977.0,37.759,37.8076,37.7509,37.7995,18977.0
2018-07-27 11:40:00,46.71,46.77,46.7,46.75,21168.0,37.7995,37.848,37.7914,37.8319,21168.0
2018-07-27 11:45:00,46.75,46.83,46.75,46.79,21347.0,37.8319,37.8966,37.8319,37.8642,21347.0
2018-07-27 11:50:00,46.79,46.8,46.72,46.74,12892.0,37.8642,37.8723,37.8076,37.8238,12892.0
2018-07-27 11:55:00,46.73,46.77,46.7,46.77,19631.0,37.8157,37.848,37.7914,37.848,19631.0
2018-07-27 12:00:00,46.77,46.77,46.7,46.72,25750.0,37.848,37.848,37.7914,37.8076,25750.0
2018-07-27 12:05:00,46.71,46.71,46.66,46.68,20360.0,37.7995,37.7995,37.759,37.7752,20360.0
2018-07-27 12:10:00,46.68,46.68,46.62,46.63,23908.0,37.7752,37.7752,37.7267,37.7348,23908.0
2018-07-27 12:15:00,46.62,46.65,46.59,46.59,14539.0,37.7267,37.7509,37.7024,37.7024,14539.0
2018-07-27 12:20:00,46.59,46.66,46.59,46.66,12524.0,37.7024,37.759,37.7024,37.759,12524.0
2018-07-27 12:25:00,46.65,46.74,46.63,46.73,13872.0,37.7509,37.8238,37.7348,37.8157,13872.0
2018-07-27 12:30:00,46.74,46.74,46.69,46.73,28006.0,37.8238,37.8238,37.7833,37.8157,28006.0
2018-07-27 12:35:00,46.74,46.82,46.73,46.81,25901.0,37.8238,37.8885,37.8157,37.8804,25901.0
2018-07-27 12:40:00,46.81,46.85,46.77,46.84,18040.0,37.8804,37.9128,37.848,37.9047,18040.0
2018-07-27 12:45:00,46.84,46.85,46.78,46.8,15074.0,37.9047,37.9128,37.8561,37.8723,15074.0
2018-07-27 12:50:00,46.81,46.87,46.8,46.84,41174.0,37.8804,37.929,37.8723,37.9047,41174.0
2018-07-27 12:55:00,46.84,46.91,46.82,46.9,29061.0,37.9047,37.9613,37.8885,37.9532,29061.0
2018-07-27 13:00:00,46.91,47.01,46.87,47.01,34557.0,37.9613,38.0423,37.929,38.0423,34557.0
2018-07-27 13:05:00,47.0,47.01,46.87,46.88,24974.0,38.0342,38.0423,37.929,37.9371,24974.0
2018-07-27 13:10:00,46.87,46.89,46.79,46.84,14161.0,37.929,37.9452,37.8642,37.9047,14161.0
2018-07-27 13:15:00,46.84,46.84,46.75,46.8,24205.0,37.9047,37.9047,37.8319,37.8723,24205.0
2018-07-27 13:20:00,46.8,46.85,46.78,46.79,22279.0,37.8723,37.9128,37.8561,37.8642,22279.0
2018-07-27 13:25:00,46.79,46.79,46.73,46.79,15161.0,37.8642,37.8642,37.8157,37.8642,15161.0
2018-07-27 13:30:00,46.79,46.8,46.7,46.73,17198.0,37.8642,37.8723,37.7914,37.8157,17198.0
2018-07-27 13:35:00,46.73,46.74,46.67,46.72,16598.0,37.8157,37.8238,37.7671,37.8076,16598.0
2018-07-27 13:40:00,46.72,46.73,46.68,46.69,13339.0,37.8076,37.8157,37.7752,37.7833,13339.0
2018-07-27 13:45:00,46.69,46.72,46.64,46.64,23663.0,37.7833,37.8076,37.7428,37.7428,23663.0
2018-07-27 13:50:00,46.64,46.64,46.54,46.56,23752.0,37.7428,37.7428,37.6619,37.6781,23752.0
2018-07-27 13:55:00,46.57,46.57,46.51,46.52,23135.0,37.6862,37.6862,37.6376,37.6457,23135.0
2018-07-27 14:00:00,46.51,46.58,46.51,46.55,19953.0,37.6376,37.6943,37.6376,37.67,19953.0
2018-07-27 14:05:00,46.56,46.58,46.53,46.54,14697.0,37.6781,37.6943,37.6538,37.6619,14697.0
2018-07-27 14:10:00,46.53,46.61,46.51,46.59,21786.0,37.6538,37.7186,37.6376,37.7024,21786.0
2018-07-27 14:15:00,46.59,46.64,46.56,46.64,24701.0,37.7024,37.7428,37.6781,37.7428,24701.0
2018-07-27 14:20:00,46.63,46.7,46.62,46.7,32300.0,37.7348,37.7914,37.7267,37.7914,32300.0
2018-07-27 14:25:00,46.7,46.71,46.67,46.68,28579.0,37.7914,37.7995,37.7671,37.7752,28579.0
2018-07-27 14:30:00,46.68,46.69,46.64,46.66,24489.0,37.7752,37.7833,37.7428,37.759,24489.0
2018-07-27 14:35:00,46.66,46.69,46.63,46.66,44590.0,37.759,37.7833,37.7348,37.759,44590.0
2018-07-27 14:40:00,46.66,46.66,46.58,46.59,19114.0,37.759,37.759,37.6943,37.7024,19114.0
2018-07-27 14:45:00,46.59,46.61,46.55,46.59,24906.0,37.7024,37.7186,37.67,37.7024,24906.0
2018-07-27 14:50:00,46.6,46.62,46.56,46.56,27390.0,37.7105,37.7267,37.6781,37.6781,27390.0
2018-07-27 14:55:00,46.56,46.61,46.53,46.58,14751.0,37.6781,37.7186,37.6538,37.6943,14751.0
2018-07-27 15:00:00,46.58,46.6,46.54,46.6,22883.0,37.6943,37.7105,37.6619,37.7105,22883.0
2018-07-27 15:05:00,46.59,46.59,46.54,46.55,23204.0,37.7024,37.7024,37.6619,37.67,23204.0
2018-07-27 15:10:00,46.55,46.59,46.53,46.55,24083.0,37.67,37.7024,37.6538,37.67,24083.0
2018-07-27 15:15:00,46.55,46.55,46.49,46.53,14611.0,37.67,37.67,37.6215,37.6538,14611.0
2018-07-27 15:20:00,46.55,46.58,46.53,46.58,11413.0,37.67,37.6943,37.6538,37.6943,11413.0
2018-07-27 15:25:00,46.58,46.59,46.55,46.57,18133.0,37.6943,37.7024,37.67,37.6862,18133.0
2018-07-27 15:30:00,46.56,46.6,46.55,46.59,38034.0,37.6781,37.7105,37.67,37.7024,38034.0
2018-07-27 15:35:00,46.6,46.62,46.58,46.59,30454.0,37.7105,37.7267,37.6943,37.7024,30454.0
2018-07-27 15:40:00,46.59,46.63,46.56,46.61,32548.0,37.7024,37.7348,37.6781,37.7186,32548.0
2018-07-27 15:45:00,46.6,46.61,46.55,46.56,44655.0,37.7105,37.7186,37.67,37.6781,44655.0
2018-07-27 15:50:00,46.55,46.56,46.45,46.51,162944.0,37.67,37.6781,37.5891,37.6376,162944.0
2018-07-27 15:55:00,46.52,46.62,46.51,46.6,193540.0,37.6457,37.7267,37.6376,37.7105,193540.0
2018-07-30 09:30:00,46.54,46.55,46.26,46.27,43410.0,37.6619,37.67,37.4353,37.4434,43410.0
2018-07-30 09:35:00,46.26,46.45,46.26,46.44,60477.0,37.4353,37.5891,37.4353,37.581,60477.0
2018-07-30 09:40:00,46.44,46.45,46.36,46.44,21885.0,37.581,37.5891,37.5163,37.581,21885.0
2018-07-30 09:45:00,46.44,46.48,46.35,46.35,30992.0,37.581,37.6134,37.5082,37.5082,30992.0
2018-07-30 09:50:00,46.35,46.4,46.24,46.4,31544.0,37.5082,37.5486,37.4191,37.5486,31544.0
2018-07-30 09:55:00,46.4,46.4,46.27,46.34,31933.0,37.5486,37.5486,37.4434,37.5001,31933.0
2018-07-30 10:00:00,46.35,46.37,46.22,46.28,26106.0,37.5082,37.5244,37.403,37.4515,26106.0
2018-07-30 10:05:00,46.29,46.29,46.22,46.23,27181.0,37.4596,37.4596,37.403,37.4111,27181.0
2018-07-30 10:10:00,46.23,46.26,46.12,46.16,27804.0,37.4111,37.4353,37.322,37.3544,27804.0
2018-07-30 10:15:00,46.16,46.24,46.14,46.15,42281.0,37.3544,37.4191,37.3382,37.3463,42281.0
2018-07-30 10:20:00,46.15,46.17,46.1,46.15,31942.0,37.3463,37.3625,37.3059,37.3463,31942.0
2018-07-30 10:25:00,46.16,46.2,46.1,46.19,30681.0,37.3544,37.3868,37.3059,37.3787,30681.0
2018-07-30 10:30:00,46.2,46.28,46.19,46.21,53759.0,37.3868,37.4515,37.3787,37.3949,53759.0
2018-07-30 10:35:00,46.21,46.21,46.08,46.09,24440.0,37.3949,37.3949,37.2897,37.2978,24440.0
2018-07-30 10:40:00,46.09,46.15,46.06,46.07,35907.0,37.2978,37.3463,37.2735,37.2816,35907.0
2018-07-30 10:45:00,46.06,46.08,46.0,46.02,23655.0,37.2735,37.2897,37.2249,37.2411,23655.0
2018-07-30 10:50:00,46.03,46.16,46.02,46.15,28498.0,37.2492,37.3544,37.2411,37.3463,28498.0
2018-07-30 10:55:00,46.16,46.19,46.13,46.17,32665.0,37.3544,37.3787,37.3301,37.3625,32665.0
2018-07-30 11:00:00,46.16,46.26,46.15,46.25,22289.0,37.3544,37.4353,37.3463,37.4272,22289.0
2018-07-30 11:05:00,46.24,46.26,46.19,46.24,23187.0,37.4191,37.4353,37.3787,37.4191,23187.0
2018-07-30 11:10:00,46.24,46.25,46.2,46.25,21583.0,37.4191,37.4272,37.3868,37.4272,21583.0
2018-07-30 11:15:00,46.25,46.27,46.18,46.27,15559.0,37.4272,37.4434,37.3706,37.4434,15559.0
2018-07-30 11:20:00,46.26,46.32,46.25,46.32,18250.0,37.4353,37.4839,37.4272,37.4839,18250.0
2018-07-30 11:25:00,46.32,46.38,46.32,46.35,23169.0,37.4839,37.5324,37.4839,37.5082,23169.0
2018-07-30 11:30:00,46.35,46.39,46.34,46.37,16363.0,37.5082,37.5405,37.5001,37.5244,16363.0
2018-07-30 11:35:00,46.37,46.42,46.35,46.4,21462.0,37.5244,37.5648,37.5082,37.5486,21462.0
2018-07-30 11:40:00,46.4,46.44,46.35,46.42,26838.0,37.5486,37.581,37.5082,37.5648,26838.0
2018-07-30 11:45:00,46.41,46.41,46.37,46.38,13824.0,37.5567,37.5567,37.5244,37.5324,13824.0
2018-07-30 11:50:00,46.37,46.38,46.34,46.36,18507.0,37.5244,37.5324,37.5001,37.5163,18507.0
2018-07-30 11:55:00,46.35,46.35,46.25,46.25,20965.0,37.5082,37.5082,37.4272,37.4272,20965.0
2018-07-30 12:00:00,46.26,46.3,46.25,46.28,23839.0,37.4353,37.4677,37.4272,37.4515,23839.0
2018-07-30 12:05:00,46.28,46.33,46.26,46.33,17227.0,37.4515,37.492,37.4353,37.492,17227.0
2018-07-30 12:10:00,46.32,46.34,46.27,46.32,14160.0,37.4839,37.5001,37.4434,37.4839,14160.0
2018-07-30 12:15:00,46.32,46.32,46.24,46.26,19248.0,37.4839,37.4839,37.4191,37.4353,19248.0
2018-07-30 12:20:00,46.26,46.29,46.23,46.29,24591.0,37.4353,37.4596,37.4111,37.4596,24591.0
2018-07-30 12:25:00,46.29,46.36,46.29,46.36,9144.0,37.4596,37.5163,37.4596,37.5163,9144.0
2018-07-30 12:30:00,46.36,46.38,46.35,46.36,9261.0,37.5163,37.5324,37.5082,37.5163,9261.0
2018-07-30 12:35:00,46.37,46.38,46.33,46.37,20215.0,37.5244,37.5324,37.492,37.5244,20215.0
2018-07-30 12:40:00,46.37,46.44,46.34,46.42,23826.0,37.5244,37.581,37.5001,37.5648,23826.0
2018-07-30 12:45:00,46.42,46.45,46.4,46.43,18470.0,37.5648,37.5891,37.5486,37.5729,18470.0
2018-07-30 12:50:00,46.44,46.44,46.38,46.4,12744.0,37.581,37.581,37.5324,37.5486,12744.0
2018-07-30 12:55:00,46.4,46.44,46.37,46.42,18660.0,37.5486,37.581,37.5244,37.5648,18660.0
2018-07-30 13:00:00,46.43,46.43,46.41,46.42,8885.0,37.5729,37.5729,37.5567,37.5648,8885.0
2018-07-30 13:05:00,46.42,46.42,46.34,46.34,19669.0,37.5648,37.5648,37.5001,37.5001,19669.0
2018-07-30 13:10:00,46.35,46.35,46.26,46.28,19960.0,37.5082,37.5082,37.4353,37.4515,19960.0
2018-07-30 13:15:00,46.28,46.32,46.27,46.29,23731.0,37.4515,37.4839,37.4434,37.4596,23731.0
2018-07-30 13:20:00,46.29,46.29,46.2,46.21,20939.0,37.4596,37.4596,37.3868,37.3949,20939.0
2018-07-30 13:25:00,46.2,46.22,46.17,46.2,17637.0,37.3868,37.403,37.3625,37.3868,17637.0
2018-07-30 13:30:00,46.2,46.22,46.19,46.21,16304.0,37.3868,37.403,37.3787,37.3949,16304.0
2018-07-30 13:35:00,46.2,46.21,46.17,46.18,11688.0,37.3868,37.3949,37.3625,37.3706,11688.0
2018-07-30 13:40:00,46.17,46.25,46.16,46.25,22278.0,37.3625,37.4272,37.3544,37.4272,22278.0
2018-07-30 13:45:00,46.25,46.29,46.24,46.27,14853.0,37.4272,37.4596,37.4191,37.4434,14853.0
2018-07-30 13:50:00,46.26,46.28,46.24,46.25,24048.0,37.4353,37.4515,37.4191,37.4272,24048.0
2018-07-30 13:55:00,46.25,46.27,46.21,46.22,17311.0,37.4272,37.4434,37.3949,37.403,17311.0
2018-07-30 14:00:00,46.22,46.23,46.2,46.2,22803.0,37.403,37.4111,37.3868,37.3868,22803.0
2018-07-30 14:05:00,46.21,46.24,46.19,46.23,22522.0,37.3949,37.4191,37.3787,37.4111,22522.0
2018-07-30 14:10:00,46.23,46.26,46.21,46.22,18694.0,37.4111,37.4353,37.3949,37.403,18694.0
2018-07-30 14:15:00,46.23,46.23,46.16,46.17,15008.0,37.4111,37.4111,37.3544,37.3625,15008.0
2018-07-30 14:20:00,46.17,46.22,46.16,46.22,15296.0,37.3625,37.403,37.3544,37.403,15296.0
2018-07-30 14:25:00,46.21,46.22,46.17,46.18,26951.0,37.3949,37.403,37.3625,37.3706,26951.0
2018-07-30 14:30:00,46.18,46.18,46.14,46.15,15427.0,37.3706,37.3706,37.3382,37.3463,15427.0
2018-07-30 14:35:00,46.16,46.18,46.12,46.13,18228.0,37.3544,37.3706,37.322,37.3301,18228.0
2018-07-30 14:40:00,46.12,46.14,46.12,46.14,24342.0,37.322,37.3382,37.322,37.3382,24342.0
2018-07-30 14:45:00,46.14,46.19,46.13,46.15,20707.0,37.3382,37.3787,37.3301,37.3463,20707.0
2018-07-30 14:50:00,46.15,46.17,46.12,46.13,18605.0,37.3463,37.3625,37.322,37.3301,18605.0
2018-07-30 14:55:00,46.13,46.21,46.12,46.2,27081.0,37.3301,37.3949,37.322,37.3868,27081.0
2018-07-30 15:00:00,46.2,46.2,46.14,46.16,20670.0,37.3868,37.3868,37.3382,37.3544,20670.0
2018-07-30 15:05:00,46.16,46.18,46.15,46.16,20576.0,37.3544,37.3706,37.3463,37.3544,20576.0
2018-07-30 15:10:00,46.16,46.17,46.1,46.11,21010.0,37.3544,37.3625,37.3059,37.3139,21010.0
2018-07-30 15:15:00,46.11,46.14,46.08,46.14,23099.0,37.3139,37.3382,37.2897,37.3382,23099.0
2018-07-30 15:20:00,46.14,46.17,46.13,46.17,25541.0,37.3382,37.3625,37.3301,37.3625,25541.0
2018-07-30 15:25:00,46.17,46.21,46.16,46.2,27398.0,37.3625,37.3949,37.3544,37.3868,27398.0
2018-07-30 15:30:00,46.2,46.22,46.18,46.22,56502.0,37.3868,37.403,37.3706,37.403,56502.0
2018-07-30 15:35:00,46.23,46.24,46.19,46.2,32851.0,37.4111,37.4191,37.3787,37.3868,32851.0
2018-07-30 15:40:00,46.19,46.23,46.19,46.23,45454.0,37.3787,37.4111,37.3787,37.4111,45454.0
2018-07-30 15:45:00,46.22,46.25,46.21,46.23,47990.0,37.403,37.4272,37.3949,37.4111,47990.0
2018-07-30 15:50:00,46.23,46.32,46.2,46.32,176756.0,37.4111,37.4839,37.3868,37.4839,176756.0
2018-07-30 15:55:00,46.32,46.33,46.27,46.3,233369.0,37.4839,37.492,37.4434,37.4677,233369.0
2018-07-31 09:30:00,46.44,46.69,46.32,46.32,45453.0,37.581,37.7833,37.4839,37.4839,45453.0
2018-07-31 09:35:00,46.34,46.42,46.31,46.42,34839.0,37.5001,37.5648,37.4758,37.5648,34839.0
2018-07-31 09:40:00,46.41,46.45,46.37,46.45,30968.0,37.5567,37.5891,37.5244,37.5891,30968.0
2018-07-31 09:45:00,46.45,46.53,46.44,46.46,31844.0,37.5891,37.6538,37.581,37.5972,31844.0
2018-07-31 09:50:00,46.46,46.56,46.4,46.53,28495.0,37.5972,37.6781,37.5486,37.6538,28495.0
2018-07-31 09:55:00,46.53,46.61,46.52,46.59,22420.0,37.6538,37.7186,37.6457,37.7024,22420.0
2018-07-31 10:00:00,46.6,46.6,46.52,46.6,30970.0,37.7105,37.7105,37.6457,37.7105,30970.0
2018-07-31 10:05:00,46.6,46.71,46.6,46.67,26570.0,37.7105,37.7995,37.7105,37.7671,26570.0
2018-07-31 10:10:00,46.68,46.75,46.67,46.72,24390.0,37.7752,37.8319,37.7671,37.8076,24390.0
2018-07-31 10:15:00,46.73,46.8,46.72,46.79,28730.0,37.8157,37.8723,37.8076,37.8642,28730.0
2018-07-31 10:20:00,46.79,46.84,46.72,46.73,35488.0,37.8642,37.9047,37.8076,37.8157,35488.0
2018-07-31 10:25:00,46.73,46.78,46.7,46.7,21658.0,37.8157,37.8561,37.7914,37.7914,21658.0
2018-07-31 10:30:00,46.7,46.71,46.64,46.66,21470.0,37.7914,37.7995,37.7428,37.759,21470.0
2018-07-31 10:35:00,46.66,46.67,46.58,46.63,20487.0,37.759,37.7671,37.6943,37.7348,20487.0
2018-07-31 10:40:00,46.63,46.72,46.62,46.7,26753.0,37.7348,37.8076,37.7267,37.7914,26753.0
2018-07-31 10:45:00,46.69,46.69,46.63,46.63,12553.0,37.7833,37.7833,37.7348,37.7348,12553.0
2018-07-31 10:50:00,46.63,46.66,46.6,46.66,19238.0,37.7348,37.759,37.7105,37.759,19238.0
2018-07-31 10:55:00,46.66,46.7,46.63,46.68,19485.0,37.759,37.7914,37.7348,37.7752,19485.0
2018-07-31 11:00:00,46.68,46.68,46.58,46.58,22183.0,37.7752,37.7752,37.6943,37.6943,22183.0
2018-07-31 11:05:00,46.58,46.58,46.53,46.54,14045.0,37.6943,37.6943,37.6538,37.6619,14045.0
2018-07-31 11:10:00,46.54,46.54,46.5,46.52,12118.0,37.6619,37.6619,37.6296,37.6457,12118.0
2018-07-31 11:15:00,46.51,46.55,46.5,46.54,14635.0,37.6376,37.67,37.6296,37.6619,14635.0
2018-07-31 11:20:00,46.54,46.58,46.53,46.57,12341.0,37.6619,37.6943,37.6538,37.6862,12341.0
2018-07-31 11:25:00,46.57,46.6,46.55,46.59,13499.0,37.6862,37.7105,37.67,37.7024,13499.0
2018-07-31 11:30:00,46.6,46.6,46.54,46.54,21120.0,37.7105,37.7105,37.6619,37.6619,21120.0
2018-07-31 11:35:00,46.55,46.59,46.53,46.58,18784.0,37.67,37.7024,37.6538,37.6943,18784.0
2018-07-31 11:40:00,46.57,46.58,46.49,46.5,21565.0,37.6862,37.6943,37.6215,37.6296,21565.0
2018-07-31 11:45:00,46.49,46.5,46.36,46.42,45500.0,37.6215,37.6296,37.5163,37.5648,45500.0
2018-07-31 11:50:00,46.43,46.43,46.37,46.38,28385.0,37.5729,37.5729,37.5244,37.5324,28385.0
2018-07-31 11:55:00,46.37,46.42,46.35,46.37,32155.0,37.5244,37.5648,37.5082,37.5244,32155.0
2018-07-31 12:00:00,46.37,46.37,46.34,46.37,15155.0,37.5244,37.5244,37.5001,37.5244,15155.0
2018-07-31 12:05:00,46.36,46.44,46.36,46.41,22691.0,37.5163,37.581,37.5163,37.5567,22691.0
2018-07-31 12:10:00,46.41,46.42,46.38,46.4,16080.0,37.5567,37.5648,37.5324,37.5486,16080.0
2018-07-31 12:15:00,46.39,46.47,46.39,46.46,18870.0,37.5405,37.6053,37.5405,37.5972,18870.0
2018-07-31 12:20:00,46.46,46.48,46.44,46.45,20578.0,37.5972,37.6134,37.581,37.5891,20578.0
2018-07-31 12:25:00,46.45,46.49,46.45,46.45,12399.0,37.5891,37.6215,37.5891,37.5891,12399.0
2018-07-31 12:30:00,46.45,46.48,46.44,46.44,12601.0,37.5891,37.6134,37.581,37.581,12601.0
2018-07-31 12:35:00,46.44,46.45,46.41,46.41,9791.0,37.581,37.5891,37.5567,37.5567,9791.0
2018-07-31 12:40:00,46.42,46.46,46.41,46.46,16968.0,37.5648,37.5972,37.5567,37.5972,16968.0
2018-07-31 12:45:00,46.46,46.51,46.45,46.49,15733.0,37.5972,37.6376,37.5891,37.6215,15733.0
2018-07-31 12:50:00,46.49,46.53,46.48,46.51,19214.0,37.6215,37.6538,37.6134,37.6376,19214.0
2018-07-31 12:55:00,46.51,46.56,46.51,46.55,21277.0,37.6376,37.6781,37.6376,37.67,21277.0
2018-07-31 13:00:00,46.56,46.58,46.55,46.57,11810.0,37.6781,37.6943,37.67,37.6862,11810.0
2018-07-31 13:05:00,46.57,46.61,46.57,46.59,18544.0,37.6862,37.7186,37.6862,37.7024,18544.0
2018-07-31 13:10:00,46.58,46.6,46.55,46.59,23662.0,37.6943,37.7105,37.67,37.7024,23662.0
2018-07-31 13:15:00,46.59,46.59,46.56,46.57,11215.0,37.7024,37.7024,37.6781,37.6862,11215.0
2018-07-31 13:20:00,46.57,46.57,46.5,46.52,25077.0,37.6862,37.6862,37.6296,37.6457,25077.0
2018-07-31 13:25:00,46.53,46.56,46.51,46.56,8242.0,37.6538,37.6781,37.6376,37.6781,8242.0
2018-07-31 13:30:00,46.55,46.58,46.51,46.53,17000.0,37.67,37.6943,37.6376,37.6538,17000.0
2018-07-31 13:35:00,46.52,46.54,46.51,46.52,10247.0,37.6457,37.6619,37.6376,37.6457,10247.0
2018-07-31 13:40:00,46.52,46.54,46.51,46.54,29894.0,37.6457,37.6619,37.6376,37.6619,29894.0
2018-07-31 13:45:00,46.53,46.54,46.5,46.52,16292.0,37.6538,37.6619,37.6296,37.6457,16292.0
2018-07-31 13:50:00,46.52,46.55,46.51,46.51,17849.0,37.6457,37.67,37.6376,37.6376,17849.0
2018-07-31 13:55:00,46.51,46.54,46.5,46.53,9609.0,37.6376,37.6619,37.6296,37.6538,9609.0
2018-07-31 14:00:00,46.53,46.55,46.52,46.55,7254.0,37.6538,37.67,37.6457,37.67,7254.0
2018-07-31 14:05:00,46.54,46.54,46.48,46.48,18923.0,37.6619,37.6619,37.6134,37.6134,18923.0
2018-07-31 14:10:00,46.48,46.49,46.43,46.45,17986.0,37.6134,37.6215,37.5729,37.5891,17986.0
2018-07-31 14:15:00,46.45,46.52,46.44,46.51,20606.0,37.5891,37.6457,37.581,37.6376,20606.0
2018-07-31 14:20:00,46.52,46.55,46.49,46.55,26714.0,37.6457,37.67,37.6215,37.67,26714.0
2018-07-31 14:25:00,46.54,46.56,46.51,46.55,22825.0,37.6619,37.6781,37.6376,37.67,22825.0
2018-07-31 14:30:00,46.55,46.56,46.52,46.56,34363.0,37.67,37.6781,37.6457,37.6781,34363.0
2018-07-31 14:35:00,46.56,46.64,46.56,46.62,32972.0,37.6781,37.7428,37.6781,37.7267,32972.0
2018-07-31 14:40:00,46.62,46.64,46.61,46.64,15561.0,37.7267,37.7428,37.7186,37.7428,15561.0
2018-07-31 14:45:00,46.64,46.67,46.62,46.66,27049.0,37.7428,37.7671,37.7267,37.759,27049.0
2018-07-31 14:50:00,46.66,46.73,46.66,46.73,22354.0,37.759,37.8157,37.759,37.8157,22354.0
2018-07-31 14:55:00,46.73,46.73,46.7,46.7,16403.0,37.8157,37.8157,37.7914,37.7914,16403.0
2018-07-31 15:00:00,46.71,46.71,46.69,46.7,40898.0,37.7995,37.7995,37.7833,37.7914,40898.0
2018-07-31 15:05:00,46.69,46.72,46.66,46.67,28238.0,37.7833,37.8076,37.759,37.7671,28238.0
2018-07-31 15:10:00,46.67,46.67,46.61,46.64,24569.0,37.7671,37.7671,37.7186,37.7428,24569.0
2018-07-31 15:15:00,46.64,46.65,46.62,46.63,14755.0,37.7428,37.7509,37.7267,37.7348,14755.0
2018-07-31 15:20:00,46.63,46.71,46.62,46.71,31649.0,37.7348,37.7995,37.7267,37.7995,31649.0
2018-07-31 15:25:00,46.71,46.72,46.69,46.72,24830.0,37.7995,37.8076,37.7833,37.8076,24830.0
2018-07-31 15:30:00,46.72,46.76,46.71,46.74,32770.0,37.8076,37.84,37.7995,37.8238,32770.0
2018-07-31 15:35:00,46.73,46.76,46.7,46.72,43611.0,37.8157,37.84,37.7914,37.8076,43611.0
2018-07-31 15:40:00,46.73,46.77,46.71,46.77,50688.0,37.8157,37.848,37.7995,37.848,50688.0
2018-07-31 15:45:00,46.77,46.78,46.72,46.73,73795.0,37.848,37.8561,37.8076,37.8157,73795.0
2018-07-31 15:50:00,46.72,46.84,46.72,46.84,271981.0,37.8076,37.9047,37.8076,37.9047,271981.0
2018-07-31 15:55:00,46.84,46.91,46.81,46.86,300644.0,37.9047,37.9613,37.8804,37.9209,300644.0
2018-08-01 09:30:00,46.54,46.64,46.24,46.25,53994.0,37.6619,37.7428,37.4191,37.4272,53994.0
2018-08-01 09:35:00,46.25,46.32,46.2,46.23,35555.0,37.4272,37.4839,37.3868,37.4111,35555.0
2018-08-01 09:40:00,46.23,46.29,46.07,46.08,87206.0,37.4111,37.4596,37.2816,37.2897,87206.0
2018-08-01 09:45:00,46.08,46.08,45.98,46.08,47058.0,37.2897,37.2897,37.2087,37.2897,47058.0
2018-08-01 09:50:00,46.08,46.14,46.01,46.08,64932.0,37.2897,37.3382,37.233,37.2897,64932.0
2018-08-01 09:55:00,46.09,46.15,46.03,46.05,34775.0,37.2978,37.3463,37.2492,37.2654,34775.0
2018-08-01 10:00:00,46.0,46.05,45.87,46.01,48044.0,37.2249,37.2654,37.1197,37.233,48044.0
2018-08-01 10:05:00,46.02,46.16,46.01,46.15,51959.0,37.2411,37.3544,37.233,37.3463,51959.0
2018-08-01 10:10:00,46.15,46.15,46.05,46.08,38976.0,37.3463,37.3463,37.2654,37.2897,38976.0
2018-08-01 10:15:00,46.08,46.13,46.02,46.06,26833.0,37.2897,37.3301,37.2411,37.2735,26833.0
2018-08-01 10:20:00,46.06,46.11,45.92,45.96,43424.0,37.2735,37.3139,37.1602,37.1926,43424.0
2018-08-01 10:25:00,45.96,46.02,45.92,46.02,26316.0,37.1926,37.2411,37.1602,37.2411,26316.0
2018-08-01 10:30:00,46.02,46.04,45.98,46.02,19285.0,37.2411,37.2573,37.2087,37.2411,19285.0
2018-08-01 10:35:00,46.03,46.04,45.94,45.95,28590.0,37.2492,37.2573,37.1764,37.1845,28590.0
2018-08-01 10:40:00,45.94,46.02,45.93,45.98,33735.0,37.1764,37.2411,37.1683,37.2087,33735.0
2018-08-01 10:45:00,45.97,46.04,45.91,45.93,30560.0,37.2007,37.2573,37.1521,37.1683,30560.0
2018-08-01 10:50:00,45.93,45.98,45.9,45.94,51346.0,37.1683,37.2087,37.144,37.1764,51346.0
2018-08-01 10:55:00,45.95,46.0,45.92,46.0,35305.0,37.1845,37.2249,37.1602,37.2249,35305.0
2018-08-01 11:00:00,46.0,46.04,45.94,45.96,32515.0,37.2249,37.2573,37.1764,37.1926,32515.0
2018-08-01 11:05:00,45.96,46.07,45.95,46.03,23179.0,37.1926,37.2816,37.1845,37.2492,23179.0
2018-08-01 11:10:00,46.03,46.12,46.0,46.07,23611.0,37.2492,37.322,37.2249,37.2816,23611.0
2018-08-01 11:15:00,46.06,46.14,46.02,46.14,24880.0,37.2735,37.3382,37.2411,37.3382,24880.0
2018-08-01 11:20:00,46.13,46.22,46.12,46.18,22706.0,37.3301,37.403,37.322,37.3706,22706.0
2018-08-01 11:25:00,46.18,46.25,46.18,46.19,24394.0,37.3706,37.4272,37.3706,37.3787,24394.0
2018-08-01 11:30:00,46.19,46.33,46.16,46.31,32853.0,37.3787,37.492,37.3544,37.4758,32853.0
2018-08-01 11:35:00,46.31,46.37,46.29,46.34,42670.0,37.4758,37.5244,37.4596,37.5001,42670.0
2018-08-01 11:40:00,46.35,46.4,46.35,46.39,25588.0,37.5082,37.5486,37.5082,37.5405,25588.0
2018-08-01 11:45:00,46.4,46.44,46.37,46.44,33359.0,37.5486,37.581,37.5244,37.581,33359.0
2018-08-01 11:50:00,46.44,46.5,46.33,46.34,34716.0,37.581,37.6296,37.492,37.5001,34716.0
2018-08-01 11:55:00,46.34,46.39,46.33,46.36,24141.0,37.5001,37.5405,37.492,37.5163,24141.0
2018-08-01 12:00:00,46.36,46.36,46.19,46.21,27700.0,37.5163,37.5163,37.3787,37.3949,27700.0
2018-08-01 12:05:00,46.22,46.23,46.18,46.22,18256.0,37.403,37.4111,37.3706,37.403,18256.0
2018-08-01 12:10:00,46.22,46.27,46.21,46.26,21411.0,37.403,37.4434,37.3949,37.4353,21411.0
2018-08-01 12:15:00,46.26,46.28,46.2,46.26,20637.0,37.4353,37.4515,37.3868,37.4353,20637.0
2018-08-01 12:20:00,46.25,46.34,46.25,46.34,21080.0,37.4272,37.5001,37.4272,37.5001,21080.0
2018-08-01 12:25:00,46.34,46.34,46.26,46.27,22798.0,37.5001,37.5001,37.4353,37.4434,22798.0
2018-08-01 12:30:00,46.28,46.33,46.26,46.32,15221.0,37.4515,37.492,37.4353,37.4839,15221.0
2018-08-01 12:35:00,46.32,46.38,46.31,46.37,15090.0,37.4839,37.5324,37.4758,37.5244,15090.0
2018-08-01 12:40:00,46.37,46.38,46.33,46.33,19723.0,37.5244,37.5324,37.492,37.492,19723.0
2018-08-01 12:45:00,46.34,46.42,46.33,46.42,15499.0,37.5001,37.5648,37.492,37.5648,15499.0
2018-08-01 12:50:00,46.42,46.42,46.32,46.36,24231.0,37.5648,37.5648,37.4839,37.5163,24231.0
2018-08-01 12:55:00,46.35,46.36,46.31,46.33,16117.0,37.5082,37.5163,37.4758,37.492,16117.0
2018-08-01 13:00:00,46.32,46.33,46.28,46.3,20006.0,37.4839,37.492,37.4515,37.4677,20006.0
2018-08-01 13:05:00,46.3,46.32,46.27,46.28,13719.0,37.4677,37.4839,37.4434,37.4515,13719.0
2018-08-01 13:10:00,46.28,46.32,46.27,46.3,16181.0,37.4515,37.4839,37.4434,37.4677,16181.0
2018-08-01 13:15:00,46.3,46.31,46.23,46.24,19048.0,37.4677,37.4758,37.4111,37.4191,19048.0
2018-08-01 13:20:00,46.23,46.27,46.21,46.26,17892.0,37.4111,37.4434,37.3949,37.4353,17892.0
2018-08-01 13:25:00,46.26,46.31,46.22,46.31,17587.0,37.4353,37.4758,37.403,37.4758,17587.0
2018-08-01 13:30:00,46.3,46.33,46.28,46.32,20548.0,37.4677,37.492,37.4515,37.4839,20548.0
2018-08-01 13:35:00,46.31,46.34,46.29,46.3,14148.0,37.4758,37.5001,37.4596,37.4677,14148.0
2018-08-01 13:40:00,46.3,46.36,46.29,46.35,12954.0,37.4677,37.5163,37.4596,37.5082,12954.0
2018-08-01 13:45:00,46.36,46.43,46.33,46.35,27929.0,37.5163,37.5729,37.492,37.5082,27929.0
2018-08-01 13:50:00,46.34,46.35,46.3,46.31,14375.0,37.5001,37.5082,37.4677,37.4758,14375.0
2018-08-01 13:55:00,46.31,46.34,46.25,46.25,32234.0,37.4758,37.5001,37.4272,37.4272,32234.0
2018-08-01 14:00:00,46.25,46.31,46.23,46.28,22446.0,37.4272,37.4758,37.4111,37.4515,22446.0
2018-08-01 14:05:00,46.28,46.39,46.28,46.38,15537.0,37.4515,37.5405,37.4515,37.5324,15537.0
2018-08-01 14:10:00,46.37,46.38,46.33,46.34,18757.0,37.5244,37.5324,37.492,37.5001,18757.0
2018-08-01 14:15:00,46.34,46.39,46.28,46.38,24678.0,37.5001,37.5405,37.4515,37.5324,24678.0
2018-08-01 14:20:00,46.38,46.4,46.33,46.37,24286.0,37.5324,37.5486,37.492,37.5244,24286.0
2018-08-01 14:25:00,46.37,46.37,46.27,46.28,23947.0,37.5244,37.5244,37.4434,37.4515,23947.0
2018-08-01 14:30:00,46.28,46.3,46.25,46.25,12111.0,37.4515,37.4677,37.4272,37.4272,12111.0
2018-08-01 14:35:00,46.25,46.29,46.24,46.26,14883.0,37.4272,37.4596,37.4191,37.4353,14883.0
2018-08-01 14:40:00,46.26,46.33,46.25,46.32,15259.0,37.4353,37.492,37.4272,37.4839,15259.0
2018-08-01 14:45:00,46.32,46.32,46.27,46.28,15987.0,37.4839,37.4839,37.4434,37.4515,15987.0
2018-08-01 14:50:00,46.28,46.34,46.28,46.33,23486.0,37.4515,37.5001,37.4515,37.492,23486.0
2018-08-01 14:55:00,46.33,46.36,46.26,46.26,35299.0,37.492,37.5163,37.4353,37.4353,35299.0
2018-08-01 15:00:00,46.26,46.26,46.17,46.19,37817.0,37.4353,37.4353,37.3625,37.3787,37817.0
2018-08-01 15:05:00,46.19,46.19,46.15,46.15,25211.0,37.3787,37.3787,37.3463,37.3463,25211.0
2018-08-01 15:10:00,46.16,46.16,46.1,46.14,56192.0,37.3544,37.3544,37.3059,37.3382,56192.0
2018-08-01 15:15:00,46.14,46.14,46.08,46.08,27304.0,37.3382,37.3382,37.2897,37.2897,27304.0
2018-08-01 15:20:00,46.09,46.1,46.02,46.03,36909.0,37.2978,37.3059,37.2411,37.2492,36909.0
2018-08-01 15:25:00,46.03,46.06,46.0,46.05,47935.0,37.2492,37.2735,37.2249,37.2654,47935.0
2018-08-01 15:30:00,46.05,46.12,46.05,46.1,47883.0,37.2654,37.322,37.2654,37.3059,47883.0
2018-08-01 15:35:00,46.11,46.17,46.1,46.16,37342.0,37.3139,37.3625,37.3059,37.3544,37342.0
2018-08-01 15:40:00,46.15,46.2,46.13,46.16,61133.0,37.3463,37.3868,37.3301,37.3544,61133.0
2018-08-01 15:45:00,46.17,46.2,46.15,46.18,62167.0,37.3625,37.3868,37.3463,37.3706,62167.0
2018-08-01 15:50:00,46.18,46.26,46.17,46.23,171242.0,37.3706,37.4353,37.3625,37.4111,171242.0
2018-08-01 15:55:00,46.23,46.44,46.22,46.39,332778.0,37.4111,37.581,37.403,37.5405,332778.0
2018-08-02 09:30:00,46.39,46.76,46.39,46.62,57157.0,37.5405,37.84,37.5405,37.7267,57157.0
2018-08-02 09:35:00,46.61,46.81,46.58,46.77,46752.0,37.7186,37.8804,37.6943,37.848,46752.0
2018-08-02 09:40:00,46.77,46.82,46.62,46.63,40694.0,37.848,37.8885,37.7267,37.7348,40694.0
2018-08-02 09:45:00,46.64,46.71,46.58,46.6,41670.0,37.7428,37.7995,37.6943,37.7105,41670.0
2018-08-02 09:50:00,46.6,46.61,46.36,46.36,92217.0,37.7105,37.7186,37.5163,37.5163,92217.0
2018-08-02 09:55:00,46.36,46.43,46.3,46.34,47768.0,37.5163,37.5729,37.4677,37.5001,47768.0
2018-08-02 10:00:00,46.35,46.38,46.22,46.3,35580.0,37.5082,37.5324,37.403,37.4677,35580.0
2018-08-02 10:05:00,46.31,46.31,46.18,46.19,26564.0,37.4758,37.4758,37.3706,37.3787,26564.0
2018-08-02 10:10:00,46.19,46.43,46.19,46.43,37622.0,37.3787,37.5729,37.3787,37.5729,37622.0
2018-08-02 10:15:00,46.42,46.43,46.29,46.29,51201.0,37.5648,37.5729,37.4596,37.4596,51201.0
2018-08-02 10:20:00,46.3,46.3,46.08,46.13,63995.0,37.4677,37.4677,37.2897,37.3301,63995.0
2018-08-02 10:25:00,46.13,46.13,45.97,46.04,46705.0,37.3301,37.3301,37.2007,37.2573,46705.0
2018-08-02 10:30:00,46.04,46.14,46.03,46.04,39176.0,37.2573,37.3382,37.2492,37.2573,39176.0
2018-08-02 10:35:00,46.04,46.08,45.99,45.99,37479.0,37.2573,37.2897,37.2168,37.2168,37479.0
2018-08-02 10:40:00,45.99,46.14,45.99,46.14,36022.0,37.2168,37.3382,37.2168,37.3382,36022.0
2018-08-02 10:45:00,46.14,46.25,46.12,46.19,39942.0,37.3382,37.4272,37.322,37.3787,39942.0
2018-08-02 10:50:00,46.2,46.31,46.17,46.3,37311.0,37.3868,37.4758,37.3625,37.4677,37311.0
2018-08-02 10:55:00,46.3,46.43,46.3,46.42,45911.0,37.4677,37.5729,37.4677,37.5648,45911.0
2018-08-02 11:00:00,46.41,46.44,46.35,46.44,37428.0,37.5567,37.581,37.5082,37.581,37428.0
2018-08-02 11:05:00,46.45,46.46,46.4,46.45,25821.0,37.5891,37.5972,37.5486,37.5891,25821.0
2018-08-02 11:10:00,46.45,46.51,46.41,46.44,36670.0,37.5891,37.6376,37.5567,37.581,36670.0
2018-08-02 11:15:00,46.44,46.51,46.41,46.51,32958.0,37.581,37.6376,37.5567,37.6376,32958.0
2018-08-02 11:20:00,46.51,46.56,46.49,46.55,29152.0,37.6376,37.6781,37.6215,37.67,29152.0
2018-08-02 11:25:00,46.55,46.56,46.48,46.49,26278.0,37.67,37.6781,37.6134,37.6215,26278.0
2018-08-02 11:30:00,46.49,46.56,46.43,46.56,66865.0,37.6215,37.6781,37.5729,37.6781,66865.0
2018-08-02 11:35:00,46.55,46.6,46.4,46.4,44161.0,37.67,37.7105,37.5486,37.5486,44161.0
2018-08-02 11:40:00,46.4,46.46,46.37,46.39,26546.0,37.5486,37.5972,37.5244,37.5405,26546.0
2018-08-02 11:45:00,46.38,46.5,46.37,46.46,27097.0,37.5324,37.6296,37.5244,37.5972,27097.0
2018-08-02 11:50:00,46.46,46.64,46.46,46.64,29926.0,37.5972,37.7428,37.5972,37.7428,29926.0
2018-08-02 11:55:00,46.64,46.69,46.63,46.67,34521.0,37.7428,37.7833,37.7348,37.7671,34521.0
2018-08-02 12:00:00,46.66,46.71,46.64,46.65,15180.0,37.759,37.7995,37.7428,37.7509,15180.0
2018-08-02 12:05:00,46.64,46.7,46.6,46.61,30215.0,37.7428,37.7914,37.7105,37.7186,30215.0
2018-08-02 12:10:00,46.61,46.66,46.58,46.62,23743.0,37.7186,37.759,37.6943,37.7267,23743.0
2018-08-02 12:15:00,46.62,46.69,46.59,46.63,29239.0,37.7267,37.7833,37.7024,37.7348,29239.0
2018-08-02 12:20:00,46.62,46.69,46.6,46.68,27042.0,37.7267,37.7833,37.7105,37.7752,27042.0
2018-08-02 12:25:00,46.68,46.69,46.56,46.57,23883.0,37.7752,37.7833,37.6781,37.6862,23883.0
2018-08-02 12:30:00,46.58,46.62,46.56,46.57,22122.0,37.6943,37.7267,37.6781,37.6862,22122.0
2018-08-02 12:35:00,46.57,46.6,46.55,46.58,22166.0,37.6862,37.7105,37.67,37.6943,22166.0
2018-08-02 12:40:00,46.59,46.62,46.58,46.62,26550.0,37.7024,37.7267,37.6943,37.7267,26550.0
2018-08-02 12:45:00,46.62,46.64,46.6,46.62,22026.0,37.7267,37.7428,37.7105,37.7267,22026.0
2018-08-02 12:50:00,46.61,46.67,46.59,46.66,19928.0,37.7186,37.7671,37.7024,37.759,19928.0
2018-08-02 12:55:00,46.66,46.72,46.66,46.71,17445.0,37.759,37.8076,37.759,37.7995,17445.0
2018-08-02 13:00:00,46.7,46.74,46.68,46.69,18616.0,37.7914,37.8238,37.7752,37.7833,18616.0
2018-08-02 13:05:00,46.69,46.69,46.62,46.64,16294.0,37.7833,37.7833,37.7267,37.7428,16294.0
2018-08-02 13:10:00,46.64,46.67,46.59,46.66,14351.0,37.7428,37.7671,37.7024,37.759,14351.0
2018-08-02 13:15:00,46.67,46.67,46.59,46.62,17779.0,37.7671,37.7671,37.7024,37.7267,17779.0
2018-08-02 13:20:00,46.62,46.63,46.56,46.58,22940.0,37.7267,37.7348,37.6781,37.6943,22940.0
2018-08-02 13:25:00,46.58,46.6,46.55,46.59,15663.0,37.6943,37.7105,37.67,37.7024,15663.0
2018-08-02 13:30:00,46.59,46.61,46.54,46.55,17326.0,37.7024,37.7186,37.6619,37.67,17326.0
2018-08-02 13:35:00,46.55,46.55,46.48,46.48,23491.0,37.67,37.67,37.6134,37.6134,23491.0
2018-08-02 13:40:00,46.48,46.52,46.47,46.49,10941.0,37.6134,37.6457,37.6053,37.6215,10941.0
2018-08-02 13:45:00,46.5,46.5,46.45,46.47,12234.0,37.6296,37.6296,37.5891,37.6053,12234.0
2018-08-02 13:50:00,46.47,46.53,46.46,46.49,21792.0,37.6053,37.6538,37.5972,37.6215,21792.0
2018-08-02 13:55:00,46.49,46.55,46.48,46.55,13745.0,37.6215,37.67,37.6134,37.67,13745.0
2018-08-02 14:00:00,46.55,46.59,46.53,46.53,24134.0,37.67,37.7024,37.6538,37.6538,24134.0
2018-08-02 14:05:00,46.54,46.61,46.53,46.59,20947.0,37.6619,37.7186,37.6538,37.7024,20947.0
2018-08-02 14:10:00,46.59,46.59,46.54,46.57,13753.0,37.7024,37.7024,37.6619,37.6862,13753.0
2018-08-02 14:15:00,46.57,46.66,46.56,46.63,22902.0,37.6862,37.759,37.6781,37.7348,22902.0
2018-08-02 14:20:00,46.64,46.64,46.59,46.6,14988.0,37.7428,37.7428,37.7024,37.7105,14988.0
2018-08-02 14:25:00,46.6,46.62,46.59,46.61,14386.0,37.7105,37.7267,37.7024,37.7186,14386.0
2018-08-02 14:30:00,46.61,46.61,46.55,46.55,11098.0,37.7186,37.7186,37.67,37.67,11098.0
2018-08-02 14:35:00,46.56,46.62,46.55,46.6,22064.0,37.6781,37.7267,37.67,37.7105,22064.0
2018-08-02 14:40:00,46.61,46.67,46.59,46.66,23591.0,37.7186,37.7671,37.7024,37.759,23591.0
2018-08-02 14:45:00,46.66,46.68,46.63,46.66,17584.0,37.759,37.7752,37.7348,37.759,17584.0
2018-08-02 14:50:00,46.66,46.66,46.61,46.65,11952.0,37.759,37.759,37.7186,37.7509,11952.0
2018-08-02 14:55:00,46.64,46.64,46.59,46.59,15146.0,37.7428,37.7428,37.7024,37.7024,15146.0
2018-08-02 15:00:00,46.6,46.62,46.59,46.59,13912.0,37.7105,37.7267,37.7024,37.7024,13912.0
2018-08-02 15:05:00,46.59,46.6,46.55,46.59,18203.0,37.7024,37.7105,37.67,37.7024,18203.0
2018-08-02 15:10:00,46.58,46.63,46.58,46.59,23939.0,37.6943,37.7348,37.6943,37.7024,23939.0
2018-08-02 15:15:00,46.59,46.7,46.58,46.69,22900.0,37.7024,37.7914,37.6943,37.7833,22900.0
2018-08-02 15:20:00,46.7,46.7,46.67,46.7,18164.0,37.7914,37.7914,37.7671,37.7914,18164.0
2018-08-02 15:25:00,46.7,46.73,46.65,46.66,30630.0,37.7914,37.8157,37.7509,37.759,30630.0
2018-08-02 15:30:00,46.66,46.7,46.65,46.7,31467.0,37.759,37.7914,37.7509,37.7914,31467.0
2018-08-02 15:35:00,46.7,46.73,46.69,46.7,33904.0,37.7914,37.8157,37.7833,37.7914,33904.0
2018-08-02 15:40:00,46.7,46.72,46.66,46.71,47097.0,37.7914,37.8076,37.759,37.7995,47097.0
2018-08-02 15:45:00,46.71,46.71,46.59,46.59,69695.0,37.7995,37.7995,37.7024,37.7024,69695.0
2018-08-02 15:50:00,46.58,46.65,46.54,46.62,118075.0,37.6943,37.7509,37.6619,37.7267,118075.0
2018-08-02 15:55:00,46.62,46.64,46.57,46.6,219469.0,37.7267,37.7428,37.6862,37.7105,219469.0
2018-08-03 09:30:00,46.62,46.62,46.33,46.4,34212.0,37.7267,37.7267,37.492,37.5486,34212.0
2018-08-03 09:35:00,46.42,46.65,46.4,46.62,39468.0,37.5648,37.7509,37.5486,37.7267,39468.0
2018-08-03 09:40:00,46.62,46.78,46.58,46.78,22304.0,37.7267,37.8561,37.6943,37.8561,22304.0
2018-08-03 09:45:00,46.77,46.87,46.77,46.86,80562.0,37.848,37.929,37.848,37.9209,80562.0
2018-08-03 09:50:00,46.85,46.88,46.75,46.78,47536.0,37.9128,37.9371,37.8319,37.8561,47536.0
2018-08-03 09:55:00,46.79,46.82,46.69,46.69,34600.0,37.8642,37.8885,37.7833,37.7833,34600.0
2018-08-03 10:00:00,46.68,46.73,46.66,46.68,34862.0,37.7752,37.8157,37.759,37.7752,34862.0
2018-08-03 10:05:00,46.69,46.81,46.69,46.81,27076.0,37.7833,37.8804,37.7833,37.8804,27076.0
2018-08-03 10:10:00,46.8,46.84,46.74,46.83,39859.0,37.8723,37.9047,37.8238,37.8966,39859.0
2018-08-03 10:15:00,46.84,46.87,46.78,46.8,29388.0,37.9047,37.929,37.8561,37.8723,29388.0
2018-08-03 10:20:00,46.79,46.89,46.78,46.89,50074.0,37.8642,37.9452,37.8561,37.9452,50074.0
2018-08-03 10:25:00,46.9,46.92,46.87,46.91,30600.0,37.9532,37.9694,37.929,37.9613,30600.0
2018-08-03 10:30:00,46.9,46.96,46.87,46.91,24703.0,37.9532,38.0018,37.929,37.9613,24703.0
2018-08-03 10:35:00,46.91,47.0,46.9,47.0,18517.0,37.9613,38.0342,37.9532,38.0342,18517.0
2018-08-03 10:40:00,47.0,47.03,46.97,47.01,33370.0,38.0342,38.0584,38.0099,38.0423,33370.0
2018-08-03 10:45:00,47.01,47.13,47.01,47.11,25951.0,38.0423,38.1394,38.0423,38.1232,25951.0
2018-08-03 10:50:00,47.12,47.23,47.11,47.18,31170.0,38.1313,38.2203,38.1232,38.1798,31170.0
2018-08-03 10:55:00,47.17,47.18,47.1,47.18,30962.0,38.1717,38.1798,38.1151,38.1798,30962.0
2018-08-03 11:00:00,47.17,47.2,47.13,47.16,21138.0,38.1717,38.196,38.1394,38.1636,21138.0
2018-08-03 11:05:00,47.16,47.19,47.12,47.13,33723.0,38.1636,38.1879,38.1313,38.1394,33723.0
2018-08-03 11:10:00,47.13,47.13,47.06,47.07,22327.0,38.1394,38.1394,38.0827,38.0908,22327.0
2018-08-03 11:15:00,47.06,47.15,47.06,47.11,23983.0,38.0827,38.1556,38.0827,38.1232,23983.0
2018-08-03 11:20:00,47.1,47.1,47.03,47.09,27051.0,38.1151,38.1151,38.0584,38.107,27051.0
2018-08-03 11:25:00,47.09,47.15,47.09,47.12,25840.0,38.107,38.1556,38.107,38.1313,25840.0
2018-08-03 11:30:00,47.13,47.18,47.11,47.11,20642.0,38.1394,38.1798,38.1232,38.1232,20642.0
2018-08-03 11:35:00,47.11,47.12,47.04,47.06,11113.0,38.1232,38.1313,38.0665,38.0827,11113.0
2018-08-03 11:40:00,47.06,47.08,47.04,47.06,8774.0,38.0827,38.0989,38.0665,38.0827,8774.0
2018-08-03 11:45:00,47.07,47.07,47.01,47.04,14231.0,38.0908,38.0908,38.0423,38.0665,14231.0
2018-08-03 11:50:00,47.03,47.04,46.99,47.03,13160.0,38.0584,38.0665,38.0261,38.0584,13160.0
2018-08-03 11:55:00,47.03,47.07,47.01,47.07,17175.0,38.0584,38.0908,38.0423,38.0908,17175.0
2018-08-03 12:00:00,47.06,47.11,47.05,47.08,20371.0,38.0827,38.1232,38.0746,38.0989,20371.0
2018-08-03 12:05:00,47.09,47.09,47.04,47.07,17356.0,38.107,38.107,38.0665,38.0908,17356.0
2018-08-03 12:10:00,47.07,47.11,47.04,47.11,19411.0,38.0908,38.1232,38.0665,38.1232,19411.0
2018-08-03 12:15:00,47.11,47.16,47.09,47.15,15589.0,38.1232,38.1636,38.107,38.1556,15589.0
2018-08-03 12:20:00,47.15,47.2,47.15,47.18,12304.0,38.1556,38.196,38.1556,38.1798,12304.0
2018-08-03 12:25:00,47.18,47.23,47.17,47.19,19290.0,38.1798,38.2203,38.1717,38.1879,19290.0
2018-08-03 12:30:00,47.19,47.19,47.16,47.18,14150.0,38.1879,38.1879,38.1636,38.1798,14150.0
2018-08-03 12:35:00,47.17,47.25,47.16,47.19,17162.0,38.1717,38.2365,38.1636,38.1879,17162.0
2018-08-03 12:40:00,47.2,47.25,47.2,47.24,13704.0,38.196,38.2365,38.196,38.2284,13704.0
2018-08-03 12:45:00,47.24,47.26,47.23,47.26,11895.0,38.2284,38.2446,38.2203,38.2446,11895.0
2018-08-03 12:50:00,47.26,47.3,47.23,47.27,17997.0,38.2446,38.2769,38.2203,38.2527,17997.0
2018-08-03 12:55:00,47.26,47.26,47.2,47.21,17034.0,38.2446,38.2446,38.196,38.2041,17034.0
2018-08-03 13:00:00,47.22,47.23,47.16,47.17,14268.0,38.2122,38.2203,38.1636,38.1717,14268.0
2018-08-03 13:05:00,47.18,47.23,47.17,47.22,24084.0,38.1798,38.2203,38.1717,38.2122,24084.0
2018-08-03 13:10:00,47.22,47.24,47.19,47.21,13429.0,38.2122,38.2284,38.1879,38.2041,13429.0
2018-08-03 13:15:00,47.21,47.26,47.18,47.26,16418.0,38.2041,38.2446,38.1798,38.2446,16418.0
2018-08-03 13:20:00,47.26,47.32,47.24,47.3,16640.0,38.2446,38.2931,38.2284,38.2769,16640.0
2018-08-03 13:25:00,47.31,47.32,47.28,47.3,17439.0,38.285,38.2931,38.2608,38.2769,17439.0
2018-08-03 13:30:00,47.3,47.35,47.29,47.33,14043.0,38.2769,38.3174,38.2688,38.3012,14043.0
2018-08-03 13:35:00,47.33,47.34,47.29,47.3,14043.0,38.3012,38.3093,38.2688,38.2769,14043.0
2018-08-03 13:40:00,47.3,47.3,47.18,47.2,23030.0,38.2769,38.2769,38.1798,38.196,23030.0
2018-08-03 13:45:00,47.2,47.22,47.11,47.12,21335.0,38.196,38.2122,38.1232,38.1313,21335.0
2018-08-03 13:50:00,47.11,47.13,47.09,47.1,28249.0,38.1232,38.1394,38.107,38.1151,28249.0
2018-08-03 13:55:00,47.11,47.13,47.09,47.12,42928.0,38.1232,38.1394,38.107,38.1313,42928.0
2018-08-03 14:00:00,47.12,47.12,47.06,47.07,21876.0,38.1313,38.1313,38.0827,38.0908,21876.0
2018-08-03 14:05:00,47.06,47.13,47.04,47.11,55885.0,38.0827,38.1394,38.0665,38.1232,55885.0
2018-08-03 14:10:00,47.11,47.13,47.08,47.09,61642.0,38.1232,38.1394,38.0989,38.107,61642.0
2018-08-03 14:15:00,47.08,47.11,47.04,47.05,20399.0,38.0989,38.1232,38.0665,38.0746,20399.0
2018-08-03 14:20:00,47.05,47.12,47.04,47.09,29482.0,38.0746,38.1313,38.0665,38.107,29482.0
2018-08-03 14:25:00,47.08,47.13,47.08,47.12,26250.0,38.0989,38.1394,38.0989,38.1313,26250.0
2018-08-03 14:30:00,47.12,47.16,47.11,47.16,19025.0,38.1313,38.1636,38.1232,38.1636,19025.0
2018-08-03 14:35:00,47.16,47.2,47.14,47.19,18049.0,38.1636,38.196,38.1475,38.1879,18049.0
2018-08-03 14:40:00,47.18,47.2,47.15,47.16,18734.0,38.1798,38.196,38.1556,38.1636,18734.0
2018-08-03 14:45:00,47.15,47.16,47.07,47.08,25523.0,38.1556,38.1636,38.0908,38.0989,25523.0
2018-08-03 14:50:00,47.07,47.13,47.07,47.13,13294.0,38.0908,38.1394,38.0908,38.1394,13294.0
2018-08-03 14:55:00,47.14,47.14,47.07,47.12,21859.0,38.1475,38.1475,38.0908,38.1313,21859.0
2018-08-03 15:00:00,47.12,47.12,47.06,47.07,12027.0,38.1313,38.1313,38.0827,38.0908,12027.0
2018-08-03 15:05:00,47.07,47.12,47.06,47.11,37586.0,38.0908,38.1313,38.0827,38.1232,37586.0
2018-08-03 15:10:00,47.11,47.14,47.09,47.11,23652.0,38.1232,38.1475,38.107,38.1232,23652.0
2018-08-03 15:15:00,47.11,47.16,47.09,47.16,13830.0,38.1232,38.1636,38.107,38.1636,13830.0
2018-08-03 15:20:00,47.14,47.17,47.13,47.16,26838.0,38.1475,38.1717,38.1394,38.1636,26838.0
2018-08-03 15:25:00,47.17,47.17,47.13,47.14,16108.0,38.1717,38.1717,38.1394,38.1475,16108.0
2018-08-03 15:30:00,47.15,47.21,47.13,47.19,25796.0,38.1556,38.2041,38.1394,38.1879,25796.0
2018-08-03 15:35:00,47.19,47.2,47.16,47.19,36170.0,38.1879,38.196,38.1636,38.1879,36170.0
2018-08-03 15:40:00,47.19,47.22,47.15,47.19,51693.0,38.1879,38.2122,38.1556,38.1879,51693.0
2018-08-03 15:45:00,47.18,47.2,47.16,47.19,44807.0,38.1798,38.196,38.1636,38.1879,44807.0
2018-08-03 15:50:00,47.2,47.23,47.18,47.23,108342.0,38.196,38.2203,38.1798,38.2203,108342.0
2018-08-03 15:55:00,47.23,47.24,47.15,47.16,200219.0,38.2203,38.2284,38.1556,38.1636,200219.0
2018-08-06 09:30:00,47.24,47.43,47.2,47.23,56568.0,38.2284,38.3821,38.196,38.2203,56568.0
2018-08-06 09:35:00,47.23,47.35,47.17,47.34,47646.0,38.2203,38.3174,38.1717,38.3093,47646.0
2018-08-06 09:40:00,47.36,47.48,47.35,47.46,43037.0,38.3255,38.4226,38.3174,38.4064,43037.0
2018-08-06 09:45:00,47.45,47.55,47.41,47.42,22328.0,38.3983,38.4793,38.366,38.3741,22328.0
2018-08-06 09:50:00,47.41,47.52,47.41,47.51,34604.0,38.366,38.455,38.366,38.4469,34604.0
2018-08-06 09:55:00,47.52,47.52,47.35,47.39,20069.0,38.455,38.455,38.3174,38.3498,20069.0
2018-08-06 10:00:00,47.39,47.45,47.37,47.45,20960.0,38.3498,38.3983,38.3336,38.3983,20960.0
2018-08-06 10:05:00,47.43,47.47,47.37,47.39,24816.0,38.3821,38.4145,38.3336,38.3498,24816.0
2018-08-06 10:10:00,47.39,47.41,47.31,47.35,27041.0,38.3498,38.366,38.285,38.3174,27041.0
2018-08-06 10:15:00,47.35,47.36,47.29,47.31,19792.0,38.3174,38.3255,38.2688,38.285,19792.0
2018-08-06 10:20:00,47.31,47.44,47.31,47.37,22950.0,38.285,38.3902,38.285,38.3336,22950.0
2018-08-06 10:25:00,47.37,47.39,47.32,47.32,16798.0,38.3336,38.3498,38.2931,38.2931,16798.0
2018-08-06 10:30:00,47.33,47.37,47.29,47.34,13437.0,38.3012,38.3336,38.2688,38.3093,13437.0
2018-08-06 10:35:00,47.34,47.35,47.3,47.31,21214.0,38.3093,38.3174,38.2769,38.285,21214.0
2018-08-06 10:40:00,47.31,47.34,47.28,47.33,18487.0,38.285,38.3093,38.2608,38.3012,18487.0
2018-08-06 10:45:00,47.32,47.37,47.29,47.34,36201.0,38.2931,38.3336,38.2688,38.3093,36201.0
2018-08-06 10:50:00,47.34,47.42,47.31,47.4,30559.0,38.3093,38.3741,38.285,38.3579,30559.0
2018-08-06 10:55:00,47.4,47.44,47.38,47.38,14576.0,38.3579,38.3902,38.3417,38.3417,14576.0
2018-08-06 11:00:00,47.38,47.39,47.33,47.38,15304.0,38.3417,38.3498,38.3012,38.3417,15304.0
2018-08-06 11:05:00,47.39,47.43,47.36,47.37,14832.0,38.3498,38.3821,38.3255,38.3336,14832.0
2018-08-06 11:10:00,47.36,47.37,47.31,47.34,17367.0,38.3255,38.3336,38.285,38.3093,17367.0
2018-08-06 11:15:00,47.35,47.41,47.35,47.37,18231.0,38.3174,38.366,38.3174,38.3336,18231.0
2018-08-06 11:20:00,47.37,47.39,47.33,47.34,14177.0,38.3336,38.3498,38.3012,38.3093,14177.0
2018-08-06 11:25:00,47.34,47.39,47.32,47.39,21972.0,38.3093,38.3498,38.2931,38.3498,21972.0
2018-08-06 11:30:00,47.39,47.4,47.34,47.37,14387.0,38.3498,38.3579,38.3093,38.3336,14387.0
2018-08-06 11:35:00,47.36,47.36,47.3,47.31,11962.0,38.3255,38.3255,38.2769,38.285,11962.0
2018-08-06 11:40:00,47.31,47.38,47.3,47.38,16117.0,38.285,38.3417,38.2769,38.3417,16117.0
2018-08-06 11:45:00,47.37,47.39,47.36,47.39,20867.0,38.3336,38.3498,38.3255,38.3498,20867.0
2018-08-06 11:50:00,47.38,47.42,47.36,47.38,26890.0,38.3417,38.3741,38.3255,38.3417,26890.0
2018-08-06 11:55:00,47.38,47.39,47.32,47.33,14147.0,38.3417,38.3498,38.2931,38.3012,14147.0
2018-08-06 12:00:00,47.34,47.36,47.31,47.36,8015.0,38.3093,38.3255,38.285,38.3255,8015.0
2018-08-06 12:05:00,47.36,47.4,47.33,47.4,12191.0,38.3255,38.3579,38.3012,38.3579,12191.0
2018-08-06 12:10:00,47.4,47.41,47.38,47.41,11553.0,38.3579,38.366,38.3417,38.366,11553.0
2018-08-06 12:15:00,47.4,47.41,47.37,47.39,13558.0,38.3579,38.366,38.3336,38.3498,13558.0
2018-08-06 12:20:00,47.4,47.43,47.4,47.42,16279.0,38.3579,38.3821,38.3579,38.3741,16279.0
2018-08-06 12:25:00,47.42,47.42,47.39,47.42,15810.0,38.3741,38.3741,38.3498,38.3741,15810.0
2018-08-06 12:30:00,47.41,47.43,47.38,47.39,11032.0,38.366,38.3821,38.3417,38.3498,11032.0
2018-08-06 12:35:00,47.39,47.39,47.33,47.36,15021.0,38.3498,38.3498,38.3012,38.3255,15021.0
2018-08-06 12:40:00,47.36,47.43,47.36,47.41,12973.0,38.3255,38.3821,38.3255,38.366,12973.0
2018-08-06 12:45:00,47.41,47.43,47.4,47.41,17193.0,38.366,38.3821,38.3579,38.366,17193.0
2018-08-06 12:50:00,47.41,47.46,47.41,47.43,15312.0,38.366,38.4064,38.366,38.3821,15312.0
2018-08-06 12:55:00,47.43,47.46,47.4,47.4,13072.0,38.3821,38.4064,38.3579,38.3579,13072.0
2018-08-06 13:00:00,47.4,47.4,47.33,47.33,16125.0,38.3579,38.3579,38.3012,38.3012,16125.0
2018-08-06 13:05:00,47.33,47.39,47.33,47.37,14966.0,38.3012,38.3498,38.3012,38.3336,14966.0
2018-08-06 13:10:00,47.37,47.42,47.36,47.41,17932.0,38.3336,38.3741,38.3255,38.366,17932.0
2018-08-06 13:15:00,47.41,47.43,47.38,47.39,26399.0,38.366,38.3821,38.3417,38.3498,26399.0
2018-08-06 13:20:00,47.38,47.4,47.33,47.34,14493.0,38.3417,38.3579,38.3012,38.3093,14493.0
2018-08-06 13:25:00,47.34,47.37,47.33,47.37,9977.0,38.3093,38.3336,38.3012,38.3336,9977.0
2018-08-06 13:30:00,47.37,47.37,47.32,47.34,14855.0,38.3336,38.3336,38.2931,38.3093,14855.0
2018-08-06 13:35:00,47.34,47.36,47.33,47.34,6357.0,38.3093,38.3255,38.3012,38.3093,6357.0
2018-08-06 13:40:00,47.35,47.37,47.3,47.3,18618.0,38.3174,38.3336,38.2769,38.2769,18618.0
2018-08-06 13:45:00,47.31,47.36,47.31,47.35,13668.0,38.285,38.3255,38.285,38.3174,13668.0
2018-08-06 13:50:00,47.35,47.39,47.33,47.39,23060.0,38.3174,38.3498,38.3012,38.3498,23060.0
2018-08-06 13:55:00,47.39,47.43,47.38,47.43,10981.0,38.3498,38.3821,38.3417,38.3821,10981.0
2018-08-06 14:00:00,47.42,47.44,47.38,47.38,9502.0,38.3741,38.3902,38.3417,38.3417,9502.0
2018-08-06 14:05:00,47.39,47.4,47.35,47.36,16126.0,38.3498,38.3579,38.3174,38.3255,16126.0
2018-08-06 14:10:00,47.35,47.36,47.33,47.34,16407.0,38.3174,38.3255,38.3012,38.3093,16407.0
2018-08-06 14:15:00,47.35,47.36,47.3,47.3,15228.0,38.3174,38.3255,38.2769,38.2769,15228.0
2018-08-06 14:20:00,47.31,47.34,47.31,47.32,17566.0,38.285,38.3093,38.285,38.2931,17566.0
2018-08-06 14:25:00,47.32,47.32,47.28,47.28,15552.0,38.2931,38.2931,38.2608,38.2608,15552.0
2018-08-06 14:30:00,47.29,47.29,47.27,47.29,9027.0,38.2688,38.2688,38.2527,38.2688,9027.0
2018-08-06 14:35:00,47.28,47.29,47.25,47.29,42500.0,38.2608,38.2688,38.2365,38.2688,42500.0
2018-08-06 14:40:00,47.3,47.33,47.28,47.32,17637.0,38.2769,38.3012,38.2608,38.2931,17637.0
2018-08-06 14:45:00,47.32,47.32,47.27,47.27,9988.0,38.2931,38.2931,38.2527,38.2527,9988.0
2018-08-06 14:50:00,47.27,47.29,47.24,47.24,10119.0,38.2527,38.2688,38.2284,38.2284,10119.0
2018-08-06 14:55:00,47.25,47.25,47.21,47.23,22496.0,38.2365,38.2365,38.2041,38.2203,22496.0
2018-08-06 15:00:00,47.22,47.22,47.16,47.17,20598.0,38.2122,38.2122,38.1636,38.1717,20598.0
2018-08-06 15:05:00,47.17,47.18,47.15,47.16,34806.0,38.1717,38.1798,38.1556,38.1636,34806.0
2018-08-06 15:10:00,47.16,47.2,47.14,47.2,29101.0,38.1636,38.196,38.1475,38.196,29101.0
2018-08-06 15:15:00,47.2,47.2,47.16,47.19,17664.0,38.196,38.196,38.1636,38.1879,17664.0
2018-08-06 15:20:00,47.18,47.19,47.15,47.17,9573.0,38.1798,38.1879,38.1556,38.1717,9573.0
2018-08-06 15:25:00,47.18,47.2,47.17,47.18,21081.0,38.1798,38.196,38.1717,38.1798,21081.0
2018-08-06 15:30:00,47.18,47.19,47.13,47.13,30273.0,38.1798,38.1879,38.1394,38.1394,30273.0
2018-08-06 15:35:00,47.14,47.21,47.13,47.21,26105.0,38.1475,38.2041,38.1394,38.2041,26105.0
2018-08-06 15:40:00,47.21,47.24,47.2,47.23,26439.0,38.2041,38.2284,38.196,38.2203,26439.0
2018-08-06 15:45:00,47.23,47.25,47.22,47.23,24829.0,38.2203,38.2365,38.2122,38.2203,24829.0
2018-08-06 15:50:00,47.24,47.3,47.24,47.25,90467.0,38.2284,38.2769,38.2284,38.2365,90467.0
2018-08-06 15:55:00,47.24,47.3,47.23,47.28,162031.0,38.2284,38.2769,38.2203,38.2608,162031.0
2018-08-07 09:30:00,47.27,47.33,47.07,47.07,25260.0,38.2527,38.3012,38.0908,38.0908,25260.0
2018-08-07 09:35:00,47.08,47.09,46.92,46.92,29897.0,38.0989,38.107,37.9694,37.9694,29897.0
2018-08-07 09:40:00,46.91,47.0,46.89,46.97,27600.0,37.9613,38.0342,37.9452,38.0099,27600.0
2018-08-07 09:45:00,46.98,47.05,46.95,46.96,33336.0,38.018,38.0746,37.9937,38.0018,33336.0
2018-08-07 09:50:00,46.97,46.97,46.79,46.82,49141.0,38.0099,38.0099,37.8642,37.8885,49141.0
2018-08-07 09:55:00,46.82,46.83,46.77,46.78,34812.0,37.8885,37.8966,37.848,37.8561,34812.0
2018-08-07 10:00:00,46.78,46.86,46.77,46.79,39965.0,37.8561,37.9209,37.848,37.8642,39965.0
2018-08-07 10:05:00,46.77,46.83,46.73,46.74,41721.0,37.848,37.8966,37.8157,37.8238,41721.0
2018-08-07 10:10:00,46.73,46.81,46.72,46.78,35266.0,37.8157,37.8804,37.8076,37.8561,35266.0
2018-08-07 10:15:00,46.78,46.79,46.7,46.74,57864.0,37.8561,37.8642,37.7914,37.8238,57864.0
2018-08-07 10:20:00,46.74,46.79,46.73,46.77,39149.0,37.8238,37.8642,37.8157,37.848,39149.0
2018-08-07 10:25:00,46.76,46.76,46.68,46.73,23034.0,37.84,37.84,37.7752,37.8157,23034.0
2018-08-07 10:30:00,46.72,46.78,46.69,46.76,24370.0,37.8076,37.8561,37.7833,37.84,24370.0
2018-08-07 10:35:00,46.77,46.82,46.74,46.77,24911.0,37.848,37.8885,37.8238,37.848,24911.0
2018-08-07 10:40:00,46.77,46.79,46.68,46.69,16788.0,37.848,37.8642,37.7752,37.7833,16788.0
2018-08-07 10:45:00,46.7,46.87,46.69,46.87,19317.0,37.7914,37.929,37.7833,37.929,19317.0
2018-08-07 10:50:00,46.87,46.9,46.82,46.9,36027.0,37.929,37.9532,37.8885,37.9532,36027.0
2018-08-07 10:55:00,46.9,46.99,46.89,46.96,23338.0,37.9532,38.0261,37.9452,38.0018,23338.0
2018-08-07 11:00:00,46.96,47.03,46.95,47.02,14887.0,38.0018,38.0584,37.9937,38.0504,14887.0
2018-08-07 11:05:00,47.01,47.01,46.93,46.98,19648.0,38.0423,38.0423,37.9775,38.018,19648.0
2018-08-07 11:10:00,46.98,47.0,46.94,46.94,14837.0,38.018,38.0342,37.9856,37.9856,14837.0
2018-08-07 11:15:00,46.95,47.0,46.92,46.97,15233.0,37.9937,38.0342,37.9694,38.0099,15233.0
2018-08-07 11:20:00,46.97,46.97,46.91,46.92,13998.0,38.0099,38.0099,37.9613,37.9694,13998.0
2018-08-07 11:25:00,46.92,46.99,46.92,46.93,14794.0,37.9694,38.0261,37.9694,37.9775,14794.0
2018-08-07 11:30:00,46.93,46.96,46.91,46.94,11837.0,37.9775,38.0018,37.9613,37.9856,11837.0
2018-08-07 11:35:00,46.93,46.96,46.89,46.94,11752.0,37.9775,38.0018,37.9452,37.9856,11752.0
2018-08-07 11:40:00,46.93,46.95,46.89,46.95,14788.0,37.9775,37.9937,37.9452,37.9937,14788.0
2018-08-07 11:45:00,46.95,46.95,46.88,46.89,32722.0,37.9937,37.9937,37.9371,37.9452,32722.0
2018-08-07 11:50:00,46.9,46.95,46.87,46.9,20396.0,37.9532,37.9937,37.929,37.9532,20396.0
2018-08-07 11:55:00,46.9,46.98,46.89,46.96,43339.0,37.9532,38.018,37.9452,38.0018,43339.0
2018-08-07 12:00:00,46.95,47.02,46.94,47.02,23707.0,37.9937,38.0504,37.9856,38.0504,23707.0
2018-08-07 12:05:00,47.03,47.05,47.02,47.05,12151.0,38.0584,38.0746,38.0504,38.0746,12151.0
2018-08-07 12:10:00,47.04,47.07,47.02,47.03,12332.0,38.0665,38.0908,38.0504,38.0584,12332.0
2018-08-07 12:15:00,47.04,47.08,47.03,47.04,27744.0,38.0665,38.0989,38.0584,38.0665,27744.0
2018-08-07 12:20:00,47.04,47.09,47.03,47.08,19369.0,38.0665,38.107,38.0584,38.0989,19369.0
2018-08-07 12:25:00,47.07,47.08,47.05,47.07,14455.0,38.0908,38.0989,38.0746,38.0908,14455.0
2018-08-07 12:30:00,47.07,47.11,47.05,47.1,26156.0,38.0908,38.1232,38.0746,38.1151,26156.0
2018-08-07 12:35:00,47.1,47.1,47.06,47.1,12623.0,38.1151,38.1151,38.0827,38.1151,12623.0
2018-08-07 12:40:00,47.09,47.09,47.02,47.04,16373.0,38.107,38.107,38.0504,38.0665,16373.0
2018-08-07 12:45:00,47.04,47.05,46.99,47.0,21092.0,38.0665,38.0746,38.0261,38.0342,21092.0
2018-08-07 12:50:00,47.0,47.04,47.0,47.02,11030.0,38.0342,38.0665,38.0342,38.0504,11030.0
2018-08-07 12:55:00,47.02,47.07,47.02,47.07,12594.0,38.0504,38.0908,38.0504,38.0908,12594.0
2018-08-07 13:00:00,47.07,47.07,47.04,47.05,10514.0,38.0908,38.0908,38.0665,38.0746,10514.0
2018-08-07 13:05:00,47.05,47.12,47.05,47.1,23344.0,38.0746,38.1313,38.0746,38.1151,23344.0
2018-08-07 13:10:00,47.1,47.11,47.08,47.09,13144.0,38.1151,38.1232,38.0989,38.107,13144.0
2018-08-07 13:15:00,47.09,47.12,47.08,47.09,13202.0,38.107,38.1313,38.0989,38.107,13202.0
2018-08-07 13:20:00,47.09,47.15,47.09,47.12,26486.0,38.107,38.1556,38.107,38.1313,26486.0
2018-08-07 13:25:00,47.13,47.13,47.07,47.09,17119.0,38.1394,38.1394,38.0908,38.107,17119.0
2018-08-07 13:30:00,47.1,47.1,47.07,47.1,15172.0,38.1151,38.1151,38.0908,38.1151,15172.0
2018-08-07 13:35:00,47.09,47.13,47.09,47.13,16247.0,38.107,38.1394,38.107,38.1394,16247.0
2018-08-07 13:40:00,47.14,47.16,47.13,47.15,16045.0,38.1475,38.1636,38.1394,38.1556,16045.0
2018-08-07 13:45:00,47.15,47.16,47.12,47.16,15439.0,38.1556,38.1636,38.1313,38.1636,15439.0
2018-08-07 13:50:00,47.16,47.16,47.11,47.13,22843.0,38.1636,38.1636,38.1232,38.1394,22843.0
2018-08-07 13:55:00,47.12,47.17,47.12,47.16,23027.0,38.1313,38.1717,38.1313,38.1636,23027.0
2018-08-07 14:00:00,47.16,47.19,47.15,47.17,22805.0,38.1636,38.1879,38.1556,38.1717,22805.0
2018-08-07 14:05:00,47.18,47.18,47.13,47.15,16715.0,38.1798,38.1798,38.1394,38.1556,16715.0
2018-08-07 14:10:00,47.14,47.15,47.11,47.12,22511.0,38.1475,38.1556,38.1232,38.1313,22511.0
2018-08-07 14:15:00,47.11,47.17,47.11,47.16,19272.0,38.1232,38.1717,38.1232,38.1636,19272.0
2018-08-07 14:20:00,47.15,47.16,47.12,47.13,21781.0,38.1556,38.1636,38.1313,38.1394,21781.0
2018-08-07 14:25:00,47.13,47.17,47.09,47.16,22020.0,38.1394,38.1717,38.107,38.1636,22020.0
2018-08-07 14:30:00,47.15,47.19,47.15,47.19,13376.0,38.1556,38.1879,38.1556,38.1879,13376.0
2018-08-07 14:35:00,47.18,47.19,47.17,47.18,12173.0,38.1798,38.1879,38.1717,38.1798,12173.0
2018-08-07 14:40:00,47.19,47.22,47.18,47.21,22686.0,38.1879,38.2122,38.1798,38.2041,22686.0
2018-08-07 14:45:00,47.21,47.23,47.19,47.22,28560.0,38.2041,38.2203,38.1879,38.2122,28560.0
2018-08-07 14:50:00,47.23,47.25,47.22,47.25,12863.0,38.2203,38.2365,38.2122,38.2365,12863.0
2018-08-07 14:55:00,47.25,47.27,47.23,47.23,32552.0,38.2365,38.2527,38.2203,38.2203,32552.0
2018-08-07 15:00:00,47.23,47.27,47.21,47.25,19472.0,38.2203,38.2527,38.2041,38.2365,19472.0
2018-08-07 15:05:00,47.26,47.28,47.25,47.26,24230.0,38.2446,38.2608,38.2365,38.2446,24230.0
2018-08-07 15:10:00,47.26,47.26,47.22,47.23,18001.0,38.2446,38.2446,38.2122,38.2203,18001.0
2018-08-07 15:15:00,47.23,47.25,47.19,47.25,26343.0,38.2203,38.2365,38.1879,38.2365,26343.0
2018-08-07 15:20:00,47.24,47.26,47.21,47.26,26684.0,38.2284,38.2446,38.2041,38.2446,26684.0
2018-08-07 15:25:00,47.26,47.27,47.21,47.22,30692.0,38.2446,38.2527,38.2041,38.2122,30692.0
2018-08-07 15:30:00,47.22,47.22,47.13,47.14,43415.0,38.2122,38.2122,38.1394,38.1475,43415.0
2018-08-07 15:35:00,47.14,47.18,47.12,47.15,46282.0,38.1475,38.1798,38.1313,38.1556,46282.0
2018-08-07 15:40:00,47.15,47.18,47.14,47.15,47719.0,38.1556,38.1798,38.1475,38.1556,47719.0
2018-08-07 15:45:00,47.15,47.19,47.14,47.18,55883.0,38.1556,38.1879,38.1475,38.1798,55883.0
2018-08-07 15:50:00,47.18,47.24,47.13,47.23,137013.0,38.1798,38.2284,38.1394,38.2203,137013.0
2018-08-07 15:55:00,47.23,47.23,47.19,47.21,201092.0,38.2203,38.2203,38.1879,38.2041,201092.0
2018-08-08 09:30:00,47.06,47.07,46.86,47.03,38783.0,38.0827,38.0908,37.9209,38.0584,38783.0
2018-08-08 09:35:00,47.02,47.16,47.0,47.13,33903.0,38.0504,38.1636,38.0342,38.1394,33903.0
2018-08-08 09:40:00,47.13,47.22,47.11,47.2,38887.0,38.1394,38.2122,38.1232,38.196,38887.0
2018-08-08 09:45:00,47.2,47.28,47.18,47.21,34767.0,38.196,38.2608,38.1798,38.2041,34767.0
2018-08-08 09:50:00,47.21,47.26,47.18,47.19,53143.0,38.2041,38.2446,38.1798,38.1879,53143.0
2018-08-08 09:55:00,47.19,47.22,47.11,47.12,55456.0,38.1879,38.2122,38.1232,38.1313,55456.0
2018-08-08 10:00:00,47.11,47.18,47.08,47.09,32608.0,38.1232,38.1798,38.0989,38.107,32608.0
2018-08-08 10:05:00,47.09,47.14,47.04,47.14,23247.0,38.107,38.1475,38.0665,38.1475,23247.0
2018-08-08 10:10:00,47.13,47.16,47.02,47.04,34256.0,38.1394,38.1636,38.0504,38.0665,34256.0
2018-08-08 10:15:00,47.04,47.09,47.01,47.07,23710.0,38.0665,38.107,38.0423,38.0908,23710.0
2018-08-08 10:20:00,47.08,47.17,47.02,47.17,27213.0,38.0989,38.1717,38.0504,38.1717,27213.0
2018-08-08 10:25:00,47.17,47.23,47.15,47.23,22490.0,38.1717,38.2203,38.1556,38.2203,22490.0
2018-08-08 10:30:00,47.23,47.24,47.12,47.2,22922.0,38.2203,38.2284,38.1313,38.196,22922.0
2018-08-08 10:35:00,47.22,47.24,47.14,47.17,20553.0,38.2122,38.2284,38.1475,38.1717,20553.0
2018-08-08 10:40:00,47.16,47.18,47.12,47.13,18586.0,38.1636,38.1798,38.1313,38.1394,18586.0
2018-08-08 10:45:00,47.13,47.14,47.08,47.13,28134.0,38.1394,38.1475,38.0989,38.1394,28134.0
2018-08-08 10:50:00,47.12,47.17,47.09,47.16,37721.0,38.1313,38.1717,38.107,38.1636,37721.0
2018-08-08 10:55:00,47.15,47.16,47.09,47.14,18508.0,38.1556,38.1636,38.107,38.1475,18508.0
2018-08-08 11:00:00,47.14,47.24,47.14,47.21,20876.0,38.1475,38.2284,38.1475,38.2041,20876.0
2018-08-08 11:05:00,47.21,47.22,47.17,47.2,21486.0,38.2041,38.2122,38.1717,38.196,21486.0
2018-08-08 11:10:00,47.19,47.23,47.16,47.23,14775.0,38.1879,38.2203,38.1636,38.2203,14775.0
2018-08-08 11:15:00,47.22,47.22,47.15,47.2,16106.0,38.2122,38.2122,38.1556,38.196,16106.0
2018-08-08 11:20:00,47.19,47.25,47.15,47.25,15967.0,38.1879,38.2365,38.1556,38.2365,15967.0
2018-08-08 11:25:00,47.24,47.29,47.24,47.29,19642.0,38.2284,38.2688,38.2284,38.2688,19642.0
2018-08-08 11:30:00,47.27,47.28,47.21,47.23,14558.0,38.2527,38.2608,38.2041,38.2203,14558.0
2018-08-08 11:35:00,47.24,47.32,47.23,47.3,10143.0,38.2284,38.2931,38.2203,38.2769,10143.0
2018-08-08 11:40:00,47.3,47.31,47.27,47.28,18785.0,38.2769,38.285,38.2527,38.2608,18785.0
2018-08-08 11:45:00,47.29,47.35,47.27,47.29,13825.0,38.2688,38.3174,38.2527,38.2688,13825.0
2018-08-08 11:50:00,47.3,47.36,47.3,47.33,12657.0,38.2769,38.3255,38.2769,38.3012,12657.0
2018-08-08 11:55:00,47.33,47.39,47.33,47.39,11615.0,38.3012,38.3498,38.3012,38.3498,11615.0
2018-08-08 12:00:00,47.38,47.41,47.35,47.4,14038.0,38.3417,38.366,38.3174,38.3579,14038.0
2018-08-08 12:05:00,47.4,47.43,47.36,47.36,13772.0,38.3579,38.3821,38.3255,38.3255,13772.0
2018-08-08 12:10:00,47.36,47.4,47.36,47.37,12741.0,38.3255,38.3579,38.3255,38.3336,12741.0
2018-08-08 12:15:00,47.37,47.38,47.33,47.33,7215.0,38.3336,38.3417,38.3012,38.3012,7215.0
2018-08-08 12:20:00,47.33,47.33,47.29,47.3,8133.0,38.3012,38.3012,38.2688,38.2769,8133.0
2018-08-08 12:25:00,47.3,47.31,47.26,47.27,16481.0,38.2769,38.285,38.2446,38.2527,16481.0
2018-08-08 12:30:00,47.27,47.28,47.24,47.25,10603.0,38.2527,38.2608,38.2284,38.2365,10603.0
2018-08-08 12:35:00,47.24,47.25,47.2,47.23,19979.0,38.2284,38.2365,38.196,38.2203,19979.0
2018-08-08 12:40:00,47.24,47.27,47.23,47.26,14357.0,38.2284,38.2527,38.2203,38.2446,14357.0
2018-08-08 12:45:00,47.26,47.27,47.23,47.25,5068.0,38.2446,38.2527,38.2203,38.2365,5068.0
2018-08-08 12:50:00,47.25,47.26,47.22,47.26,13797.0,38.2365,38.2446,38.2122,38.2446,13797.0
2018-08-08 12:55:00,47.27,47.29,47.25,47.27,8686.0,38.2527,38.2688,38.2365,38.2527,8686.0
2018-08-08 13:00:00,47.27,47.3,47.27,47.29,4740.0,38.2527,38.2769,38.2527,38.2688,4740.0
2018-08-08 13:05:00,47.28,47.29,47.26,47.26,21706.0,38.2608,38.2688,38.2446,38.2446,21706.0
2018-08-08 13:10:00,47.27,47.29,47.25,47.26,18976.0,38.2527,38.2688,38.2365,38.2446,18976.0
2018-08-08 13:15:00,47.26,47.28,47.24,47.27,17912.0,38.2446,38.2608,38.2284,38.2527,17912.0
2018-08-08 13:20:00,47.27,47.27,47.24,47.26,12957.0,38.2527,38.2527,38.2284,38.2446,12957.0
2018-08-08 13:25:00,47.26,47.3,47.26,47.3,9802.0,38.2446,38.2769,38.2446,38.2769,9802.0
2018-08-08 13:30:00,47.3,47.31,47.24,47.25,10170.0,38.2769,38.285,38.2284,38.2365,10170.0
2018-08-08 13:35:00,47.26,47.28,47.24,47.25,14853.0,38.2446,38.2608,38.2284,38.2365,14853.0
2018-08-08 13:40:00,47.25,47.27,47.23,47.26,19342.0,38.2365,38.2527,38.2203,38.2446,19342.0
2018-08-08 13:45:00,47.25,47.28,47.24,47.27,24110.0,38.2365,38.2608,38.2284,38.2527,24110.0
2018-08-08 13:50:00,47.27,47.28,47.23,47.25,20269.0,38.2527,38.2608,38.2203,38.2365,20269.0
2018-08-08 13:55:00,47.24,47.28,47.24,47.24,12272.0,38.2284,38.2608,38.2284,38.2284,12272.0
2018-08-08 14:00:00,47.24,47.28,47.21,47.27,16981.0,38.2284,38.2608,38.2041,38.2527,16981.0
2018-08-08 14:05:00,47.27,47.29,47.25,47.26,12991.0,38.2527,38.2688,38.2365,38.2446,12991.0
2018-08-08 14:10:00,47.26,47.31,47.24,47.29,34084.0,38.2446,38.285,38.2284,38.2688,34084.0
2018-08-08 14:15:00,47.29,47.31,47.26,47.28,32767.0,38.2688,38.285,38.2446,38.2608,32767.0
2018-08-08 14:20:00,47.28,47.28,47.25,47.27,16934.0,38.2608,38.2608,38.2365,38.2527,16934.0
2018-08-08 14:25:00,47.26,47.28,47.25,47.26,25728.0,38.2446,38.2608,38.2365,38.2446,25728.0
2018-08-08 14:30:00,47.26,47.28,47.25,47.25,17487.0,38.2446,38.2608,38.2365,38.2365,17487.0
2018-08-08 14:35:00,47.26,47.27,47.25,47.27,12477.0,38.2446,38.2527,38.2365,38.2527,12477.0
2018-08-08 14:40:00,47.27,47.28,47.24,47.25,31651.0,38.2527,38.2608,38.2284,38.2365,31651.0
2018-08-08 14:45:00,47.25,47.26,47.21,47.22,16841.0,38.2365,38.2446,38.2041,38.2122,16841.0
2018-08-08 14:50:00,47.21,47.24,47.21,47.22,10175.0,38.2041,38.2284,38.2041,38.2122,10175.0
2018-08-08 14:55:00,47.22,47.25,47.2,47.22,15508.0,38.2122,38.2365,38.196,38.2122,15508.0
2018-08-08 15:00:00,47.23,47.24,47.2,47.2,28183.0,38.2203,38.2284,38.196,38.196,28183.0
2018-08-08 15:05:00,47.21,47.25,47.21,47.23,23611.0,38.2041,38.2365,38.2041,38.2203,23611.0
2018-08-08 15:10:00,47.23,47.25,47.23,47.25,21481.0,38.2203,38.2365,38.2203,38.2365,21481.0
2018-08-08 15:15:00,47.25,47.28,47.24,47.27,53124.0,38.2365,38.2608,38.2284,38.2527,53124.0
2018-08-08 15:20:00,47.27,47.29,47.26,47.28,24696.0,38.2527,38.2688,38.2446,38.2608,24696.0
2018-08-08 15:25:00,47.28,47.31,47.24,47.26,27157.0,38.2608,38.285,38.2284,38.2446,27157.0
2018-08-08 15:30:00,47.26,47.31,47.26,47.3,56214.0,38.2446,38.285,38.2446,38.2769,56214.0
2018-08-08 15:35:00,47.3,47.31,47.25,47.27,39970.0,38.2769,38.285,38.2365,38.2527,39970.0
2018-08-08 15:40:00,47.26,47.29,47.25,47.28,27223.0,38.2446,38.2688,38.2365,38.2608,27223.0
2018-08-08 15:45:00,47.28,47.3,47.27,47.29,29271.0,38.2608,38.2769,38.2527,38.2688,29271.0
2018-08-08 15:50:00,47.29,47.31,47.24,47.3,66937.0,38.2688,38.285,38.2284,38.2769,66937.0
2018-08-08 15:55:00,47.29,47.41,47.29,47.33,155936.0,38.2688,38.366,38.2688,38.3012,155936.0
2018-08-09 09:30:00,47.36,47.39,47.17,47.39,31484.0,38.3255,38.3498,38.1717,38.3498,31484.0
2018-08-09 09:35:00,47.39,47.47,47.38,47.45,26745.0,38.3498,38.4145,38.3417,38.3983,26745.0
2018-08-09 09:40:00,47.44,47.45,47.37,47.45,25028.0,38.3902,38.3983,38.3336,38.3983,25028.0
2018-08-09 09:45:00,47.44,47.63,47.43,47.61,27868.0,38.3902,38.544,38.3821,38.5278,27868.0
2018-08-09 09:50:00,47.59,47.64,47.55,47.56,32782.0,38.5116,38.5521,38.4793,38.4873,32782.0
2018-08-09 09:55:00,47.55,47.57,47.48,47.55,26681.0,38.4793,38.4954,38.4226,38.4793,26681.0
2018-08-09 10:00:00,47.56,47.58,47.47,47.49,20831.0,38.4873,38.5035,38.4145,38.4307,20831.0
2018-08-09 10:05:00,47.46,47.52,47.43,47.46,19619.0,38.4064,38.455,38.3821,38.4064,19619.0
2018-08-09 10:10:00,47.46,47.55,47.46,47.52,48635.0,38.4064,38.4793,38.4064,38.455,48635.0
2018-08-09 10:15:00,47.51,47.57,47.48,47.56,25447.0,38.4469,38.4954,38.4226,38.4873,25447.0
2018-08-09 10:20:00,47.56,47.56,47.46,47.48,32731.0,38.4873,38.4873,38.4064,38.4226,32731.0
2018-08-09 10:25:00,47.48,47.53,47.44,47.52,17140.0,38.4226,38.4631,38.3902,38.455,17140.0
2018-08-09 10:30:00,47.51,47.55,47.48,47.54,28492.0,38.4469,38.4793,38.4226,38.4712,28492.0
2018-08-09 10:35:00,47.54,47.54,47.49,47.52,32700.0,38.4712,38.4712,38.4307,38.455,32700.0
2018-08-09 10:40:00,47.52,47.53,47.47,47.53,23465.0,38.455,38.4631,38.4145,38.4631,23465.0
2018-08-09 10:45:00,47.53,47.57,47.51,47.57,32536.0,38.4631,38.4954,38.4469,38.4954,32536.0
2018-08-09 10:50:00,47.57,47.64,47.56,47.63,28368.0,38.4954,38.5521,38.4873,38.544,28368.0
2018-08-09 10:55:00,47.63,47.63,47.57,47.59,22800.0,38.544,38.544,38.4954,38.5116,22800.0
2018-08-09 11:00:00,47.59,47.59,47.5,47.52,13485.0,38.5116,38.5116,38.4388,38.455,13485.0
2018-08-09 11:05:00,47.53,47.56,47.52,47.55,21967.0,38.4631,38.4873,38.455,38.4793,21967.0
2018-08-09 11:10:00,47.55,47.55,47.5,47.53,18783.0,38.4793,38.4793,38.4388,38.4631,18783.0
2018-08-09 11:15:00,47.53,47.56,47.52,47.53,25034.0,38.4631,38.4873,38.455,38.4631,25034.0
2018-08-09 11:20:00,47.54,47.56,47.49,47.55,28445.0,38.4712,38.4873,38.4307,38.4793,28445.0
2018-08-09 11:25:00,47.55,47.56,47.5,47.53,14679.0,38.4793,38.4873,38.4388,38.4631,14679.0
2018-08-09 11:30:00,47.53,47.57,47.51,47.54,14351.0,38.4631,38.4954,38.4469,38.4712,14351.0
2018-08-09 11:35:00,47.54,47.55,47.52,47.53,9115.0,38.4712,38.4793,38.455,38.4631,9115.0
2018-08-09 11:40:00,47.54,47.55,47.5,47.51,11332.0,38.4712,38.4793,38.4388,38.4469,11332.0
2018-08-09 11:45:00,47.51,47.56,47.49,47.55,22552.0,38.4469,38.4873,38.4307,38.4793,22552.0
2018-08-09 11:50:00,47.56,47.59,47.54,47.55,12019.0,38.4873,38.5116,38.4712,38.4793,12019.0
2018-08-09 11:55:00,47.55,47.55,47.51,47.52,19424.0,38.4793,38.4793,38.4469,38.455,19424.0
2018-08-09 12:00:00,47.52,47.53,47.49,47.5,21030.0,38.455,38.4631,38.4307,38.4388,21030.0
2018-08-09 12:05:00,47.5,47.52,47.47,47.48,24382.0,38.4388,38.455,38.4145,38.4226,24382.0
2018-08-09 12:10:00,47.48,47.49,47.47,47.48,10766.0,38.4226,38.4307,38.4145,38.4226,10766.0
2018-08-09 12:15:00,47.48,47.49,47.47,47.49,15369.0,38.4226,38.4307,38.4145,38.4307,15369.0
2018-08-09 12:20:00,47.49,47.5,47.47,47.47,10820.0,38.4307,38.4388,38.4145,38.4145,10820.0
2018-08-09 12:25:00,47.48,47.51,47.47,47.51,10560.0,38.4226,38.4469,38.4145,38.4469,10560.0
2018-08-09 12:30:00,47.51,47.52,47.49,47.5,18965.0,38.4469,38.455,38.4307,38.4388,18965.0
2018-08-09 12:35:00,47.5,47.53,47.49,47.53,10269.0,38.4388,38.4631,38.4307,38.4631,10269.0
2018-08-09 12:40:00,47.53,47.55,47.51,47.51,10774.0,38.4631,38.4793,38.4469,38.4469,10774.0
2018-08-09 12:45:00,47.52,47.53,47.51,47.53,7810.0,38.455,38.4631,38.4469,38.4631,7810.0
2018-08-09 12:50:00,47.53,47.54,47.49,47.51,13885.0,38.4631,38.4712,38.4307,38.4469,13885.0
2018-08-09 12:55:00,47.51,47.52,47.5,47.52,9460.0,38.4469,38.455,38.4388,38.455,9460.0
2018-08-09 13:00:00,47.52,47.53,47.51,47.53,13743.0,38.455,38.4631,38.4469,38.4631,13743.0
2018-08-09 13:05:00,47.52,47.55,47.5,47.52,25520.0,38.455,38.4793,38.4388,38.455,25520.0
2018-08-09 13:10:00,47.53,47.54,47.47,47.47,31045.0,38.4631,38.4712,38.4145,38.4145,31045.0
2018-08-09 13:15:00,47.47,47.48,47.44,47.48,17832.0,38.4145,38.4226,38.3902,38.4226,17832.0
2018-08-09 13:20:00,47.47,47.5,47.45,47.49,12300.0,38.4145,38.4388,38.3983,38.4307,12300.0
2018-08-09 13:25:00,47.48,47.53,47.48,47.52,10533.0,38.4226,38.4631,38.4226,38.455,10533.0
2018-08-09 13:30:00,47.51,47.52,47.5,47.51,7752.0,38.4469,38.455,38.4388,38.4469,7752.0
2018-08-09 13:35:00,47.5,47.5,47.49,47.5,15827.0,38.4388,38.4388,38.4307,38.4388,15827.0
2018-08-09 13:40:00,47.5,47.54,47.5,47.54,11573.0,38.4388,38.4712,38.4388,38.4712,11573.0
2018-08-09 13:45:00,47.53,47.54,47.5,47.53,14035.0,38.4631,38.4712,38.4388,38.4631,14035.0
2018-08-09 13:50:00,47.53,47.55,47.52,47.55,26872.0,38.4631,38.4793,38.455,38.4793,26872.0
2018-08-09 13:55:00,47.54,47.56,47.53,47.53,30865.0,38.4712,38.4873,38.4631,38.4631,30865.0
2018-08-09 14:00:00,47.53,47.54,47.52,47.53,46709.0,38.4631,38.4712,38.455,38.4631,46709.0
2018-08-09 14:05:00,47.53,47.54,47.5,47.53,154420.0,38.4631,38.4712,38.4388,38.4631,154420.0
2018-08-09 14:10:00,47.53,47.57,47.52,47.53,16627.0,38.4631,38.4954,38.455,38.4631,16627.0
2018-08-09 14:15:00,47.52,47.57,47.5,47.55,22193.0,38.455,38.4954,38.4388,38.4793,22193.0
2018-08-09 14:20:00,47.54,47.54,47.52,47.53,29095.0,38.4712,38.4712,38.455,38.4631,29095.0
2018-08-09 14:25:00,47.53,47.56,47.52,47.55,112730.0,38.4631,38.4873,38.455,38.4793,112730.0
2018-08-09 14:30:00,47.55,47.58,47.53,47.57,19450.0,38.4793,38.5035,38.4631,38.4954,19450.0
2018-08-09 14:35:00,47.57,47.58,47.54,47.56,10784.0,38.4954,38.5035,38.4712,38.4873,10784.0
2018-08-09 14:40:00,47.56,47.59,47.56,47.57,8570.0,38.4873,38.5116,38.4873,38.4954,8570.0
2018-08-09 14:45:00,47.57,47.57,47.55,47.56,41116.0,38.4954,38.4954,38.4793,38.4873,41116.0
2018-08-09 14:50:00,47.56,47.6,47.56,47.57,12765.0,38.4873,38.5197,38.4873,38.4954,12765.0
2018-08-09 14:55:00,47.57,47.59,47.56,47.58,10699.0,38.4954,38.5116,38.4873,38.5035,10699.0
2018-08-09 15:00:00,47.57,47.58,47.55,47.55,27680.0,38.4954,38.5035,38.4793,38.4793,27680.0
2018-08-09 15:05:00,47.55,47.57,47.54,47.55,15389.0,38.4793,38.4954,38.4712,38.4793,15389.0
2018-08-09 15:10:00,47.56,47.59,47.55,47.57,29983.0,38.4873,38.5116,38.4793,38.4954,29983.0
2018-08-09 15:15:00,47.57,47.6,47.55,47.58,34830.0,38.4954,38.5197,38.4793,38.5035,34830.0
2018-08-09 15:20:00,47.58,47.62,47.57,47.62,118161.0,38.5035,38.5359,38.4954,38.5359,118161.0
2018-08-09 15:25:00,47.62,47.66,47.61,47.66,19481.0,38.5359,38.5683,38.5278,38.5683,19481.0
2018-08-09 15:30:00,47.66,47.69,47.64,47.69,29714.0,38.5683,38.5925,38.5521,38.5925,29714.0
2018-08-09 15:35:00,47.69,47.69,47.63,47.64,38827.0,38.5925,38.5925,38.544,38.5521,38827.0
2018-08-09 15:40:00,47.63,47.65,47.61,47.65,35561.0,38.544,38.5602,38.5278,38.5602,35561.0
2018-08-09 15:45:00,47.65,47.66,47.61,47.61,62314.0,38.5602,38.5683,38.5278,38.5278,62314.0
2018-08-09 15:50:00,47.61,47.65,47.6,47.62,121245.0,38.5278,38.5602,38.5197,38.5359,121245.0
2018-08-09 15:55:00,47.62,47.66,47.6,47.65,156860.0,38.5359,38.5683,38.5197,38.5602,156860.0
2018-08-10 09:30:00,47.73,47.96,47.73,47.95,29896.0,38.6249,38.811,38.6249,38.8029,29896.0
2018-08-10 09:35:00,47.95,47.97,47.86,47.9,25705.0,38.8029,38.8191,38.7301,38.7625,25705.0
2018-08-10 09:40:00,47.89,48.08,47.86,48.06,34913.0,38.7544,38.9081,38.7301,38.892,34913.0
2018-08-10 09:45:00,48.06,48.14,48.03,48.07,36123.0,38.892,38.9567,38.8677,38.9001,36123.0
2018-08-10 09:50:00,48.08,48.19,48.04,48.19,35326.0,38.9081,38.9972,38.8758,38.9972,35326.0
2018-08-10 09:55:00,48.2,48.26,48.11,48.17,42320.0,39.0053,39.0538,38.9324,38.981,42320.0
2018-08-10 10:00:00,48.18,48.21,48.1,48.12,22418.0,38.9891,39.0133,38.9243,38.9405,22418.0
2018-08-10 10:05:00,48.12,48.13,48.06,48.06,24102.0,38.9405,38.9486,38.892,38.892,24102.0
2018-08-10 10:10:00,48.05,48.05,47.88,47.9,43047.0,38.8839,38.8839,38.7463,38.7625,43047.0
2018-08-10 10:15:00,47.91,47.95,47.82,47.93,48133.0,38.7706,38.8029,38.6977,38.7868,48133.0
2018-08-10 10:20:00,47.94,47.94,47.86,47.87,23261.0,38.7949,38.7949,38.7301,38.7382,23261.0
2018-08-10 10:25:00,47.87,47.96,47.85,47.94,29019.0,38.7382,38.811,38.722,38.7949,29019.0
2018-08-10 10:30:00,47.93,47.95,47.88,47.88,22791.0,38.7868,38.8029,38.7463,38.7463,22791.0
2018-08-10 10:35:00,47.87,47.91,47.83,47.84,28797.0,38.7382,38.7706,38.7058,38.7139,28797.0
2018-08-10 10:40:00,47.85,47.97,47.84,47.94,18603.0,38.722,38.8191,38.7139,38.7949,18603.0
2018-08-10 10:45:00,47.95,47.95,47.81,47.81,19459.0,38.8029,38.8029,38.6897,38.6897,19459.0
2018-08-10 10:50:00,47.81,47.87,47.79,47.82,28161.0,38.6897,38.7382,38.6735,38.6977,28161.0
2018-08-10 10:55:00,47.81,47.83,47.75,47.75,16819.0,38.6897,38.7058,38.6411,38.6411,16819.0
2018-08-10 11:00:00,47.75,47.75,47.69,47.73,16971.0,38.6411,38.6411,38.5925,38.6249,16971.0
2018-08-10 11:05:00,47.72,47.8,47.71,47.79,11100.0,38.6168,38.6816,38.6087,38.6735,11100.0
2018-08-10 11:10:00,47.79,47.82,47.76,47.8,23105.0,38.6735,38.6977,38.6492,38.6816,23105.0
2018-08-10 11:15:00,47.81,47.86,47.79,47.85,21424.0,38.6897,38.7301,38.6735,38.722,21424.0
2018-08-10 11:20:00,47.84,47.84,47.76,47.79,23031.0,38.7139,38.7139,38.6492,38.6735,23031.0
2018-08-10 11:25:00,47.79,47.83,47.77,47.83,18014.0,38.6735,38.7058,38.6573,38.7058,18014.0
2018-08-10 11:30:00,47.82,47.83,47.78,47.79,10185.0,38.6977,38.7058,38.6654,38.6735,10185.0
2018-08-10 11:35:00,47.78,47.79,47.74,47.78,16340.0,38.6654,38.6735,38.633,38.6654,16340.0
2018-08-10 11:40:00,47.78,47.78,47.69,47.71,15205.0,38.6654,38.6654,38.5925,38.6087,15205.0
2018-08-10 11:45:00,47.71,47.74,47.7,47.71,14803.0,38.6087,38.633,38.6006,38.6087,14803.0
2018-08-10 11:50:00,47.71,47.79,47.71,47.73,15791.0,38.6087,38.6735,38.6087,38.6249,15791.0
2018-08-10 11:55:00,47.73,47.75,47.67,47.69,15572.0,38.6249,38.6411,38.5764,38.5925,15572.0
2018-08-10 12:00:00,47.69,47.71,47.66,47.68,13853.0,38.5925,38.6087,38.5683,38.5845,13853.0
2018-08-10 12:05:00,47.68,47.7,47.64,47.64,9567.0,38.5845,38.6006,38.5521,38.5521,9567.0
2018-08-10 12:10:00,47.65,47.65,47.6,47.6,11452.0,38.5602,38.5602,38.5197,38.5197,11452.0
2018-08-10 12:15:00,47.61,47.63,47.6,47.61,11719.0,38.5278,38.544,38.5197,38.5278,11719.0
2018-08-10 12:20:00,47.6,47.66,47.6,47.66,14496.0,38.5197,38.5683,38.5197,38.5683,14496.0
2018-08-10 12:25:00,47.66,47.68,47.65,47.68,6913.0,38.5683,38.5845,38.5602,38.5845,6913.0
2018-08-10 12:30:00,47.68,47.68,47.63,47.63,9515.0,38.5845,38.5845,38.544,38.544,9515.0
2018-08-10 12:35:00,47.62,47.63,47.58,47.59,9908.0,38.5359,38.544,38.5035,38.5116,9908.0
2018-08-10 12:40:00,47.59,47.62,47.58,47.61,11168.0,38.5116,38.5359,38.5035,38.5278,11168.0
2018-08-10 12:45:00,47.6,47.61,47.57,47.58,11278.0,38.5197,38.5278,38.4954,38.5035,11278.0
2018-08-10 12:50:00,47.58,47.59,47.53,47.54,22526.0,38.5035,38.5116,38.4631,38.4712,22526.0
2018-08-10 12:55:00,47.53,47.59,47.52,47.58,15618.0,38.4631,38.5116,38.455,38.5035,15618.0
2018-08-10 13:00:00,47.59,47.63,47.58,47.63,11020.0,38.5116,38.544,38.5035,38.544,11020.0
2018-08-10 13:05:00,47.63,47.66,47.61,47.61,12403.0,38.544,38.5683,38.5278,38.5278,12403.0
2018-08-10 13:10:00,47.61,47.63,47.6,47.61,8078.0,38.5278,38.544,38.5197,38.5278,8078.0
2018-08-10 13:15:00,47.6,47.6,47.56,47.57,10427.0,38.5197,38.5197,38.4873,38.4954,10427.0
2018-08-10 13:20:00,47.56,47.61,47.55,47.58,12020.0,38.4873,38.5278,38.4793,38.5035,12020.0
2018-08-10 13:25:00,47.58,47.6,47.57,47.58,6380.0,38.5035,38.5197,38.4954,38.5035,6380.0
2018-08-10 13:30:00,47.58,47.6,47.57,47.59,11599.0,38.5035,38.5197,38.4954,38.5116,11599.0
2018-08-10 13:35:00,47.59,47.65,47.58,47.64,29079.0,38.5116,38.5602,38.5035,38.5521,29079.0
2018-08-10 13:40:00,47.63,47.64,47.62,47.63,14986.0,38.544,38.5521,38.5359,38.544,14986.0
2018-08-10 13:45:00,47.64,47.69,47.64,47.68,28821.0,38.5521,38.5925,38.5521,38.5845,28821.0
2018-08-10 13:50:00,47.68,47.74,47.66,47.74,28050.0,38.5845,38.633,38.5683,38.633,28050.0
2018-08-10 13:55:00,47.74,47.75,47.72,47.73,42411.0,38.633,38.6411,38.6168,38.6249,42411.0
2018-08-10 14:00:00,47.73,47.75,47.7,47.71,11924.0,38.6249,38.6411,38.6006,38.6087,11924.0
2018-08-10 14:05:00,47.7,47.71,47.68,47.7,18085.0,38.6006,38.6087,38.5845,38.6006,18085.0
2018-08-10 14:10:00,47.69,47.72,47.66,47.66,9897.0,38.5925,38.6168,38.5683,38.5683,9897.0
2018-08-10 14:15:00,47.66,47.69,47.64,47.68,13803.0,38.5683,38.5925,38.5521,38.5845,13803.0
2018-08-10 14:20:00,47.68,47.7,47.67,47.67,12554.0,38.5845,38.6006,38.5764,38.5764,12554.0
2018-08-10 14:25:00,47.68,47.7,47.66,47.7,17833.0,38.5845,38.6006,38.5683,38.6006,17833.0
2018-08-10 14:30:00,47.7,47.71,47.63,47.64,32386.0,38.6006,38.6087,38.544,38.5521,32386.0
2018-08-10 14:35:00,47.63,47.65,47.62,47.64,14878.0,38.544,38.5602,38.5359,38.5521,14878.0
2018-08-10 14:40:00,47.65,47.68,47.63,47.65,14082.0,38.5602,38.5845,38.544,38.5602,14082.0
2018-08-10 14:45:00,47.65,47.66,47.63,47.64,12646.0,38.5602,38.5683,38.544,38.5521,12646.0
2018-08-10 14:50:00,47.64,47.66,47.6,47.63,16202.0,38.5521,38.5683,38.5197,38.544,16202.0
2018-08-10 14:55:00,47.62,47.65,47.6,47.63,24063.0,38.5359,38.5602,38.5197,38.544,24063.0
2018-08-10 15:00:00,47.62,47.63,47.55,47.57,29283.0,38.5359,38.544,38.4793,38.4954,29283.0
2018-08-10 15:05:00,47.57,47.57,47.52,47.53,18275.0,38.4954,38.4954,38.455,38.4631,18275.0
2018-08-10 15:10:00,47.53,47.55,47.49,47.5,22570.0,38.4631,38.4793,38.4307,38.4388,22570.0
2018-08-10 15:15:00,47.5,47.52,47.46,47.46,25564.0,38.4388,38.455,38.4064,38.4064,25564.0
2018-08-10 15:20:00,47.46,47.6,47.46,47.59,29733.0,38.4064,38.5197,38.4064,38.5116,29733.0
2018-08-10 15:25:00,47.6,47.63,47.56,47.61,25625.0,38.5197,38.544,38.4873,38.5278,25625.0
2018-08-10 15:30:00,47.61,47.62,47.51,47.53,70810.0,38.5278,38.5359,38.4469,38.4631,70810.0
2018-08-10 15:35:00,47.53,47.57,47.51,47.55,18518.0,38.4631,38.4954,38.4469,38.4793,18518.0
2018-08-10 15:40:00,47.55,47.55,47.51,47.54,37673.0,38.4793,38.4793,38.4469,38.4712,37673.0
2018-08-10 15:45:00,47.53,47.56,47.5,47.51,31911.0,38.4631,38.4873,38.4388,38.4469,31911.0
2018-08-10 15:50:00,47.5,47.57,47.5,47.57,45007.0,38.4388,38.4954,38.4388,38.4954,45007.0
2018-08-10 15:55:00,47.57,47.58,47.52,47.54,131810.0,38.4954,38.5035,38.455,38.4712,131810.0
2018-08-13 09:30:00,47.62,47.72,47.47,47.61,29732.0,38.5359,38.6168,38.4145,38.5278,29732.0
2018-08-13 09:35:00,47.61,47.61,47.52,47.58,36149.0,38.5278,38.5278,38.455,38.5035,36149.0
2018-08-13 09:40:00,47.58,47.68,47.57,47.63,112528.0,38.5035,38.5845,38.4954,38.544,112528.0
2018-08-13 09:45:00,47.62,47.73,47.58,47.58,37927.0,38.5359,38.6249,38.5035,38.5035,37927.0
2018-08-13 09:50:00,47.57,47.57,47.45,47.5,20159.0,38.4954,38.4954,38.3983,38.4388,20159.0
2018-08-13 09:55:00,47.51,47.53,47.45,47.49,18905.0,38.4469,38.4631,38.3983,38.4307,18905.0
2018-08-13 10:00:00,47.5,47.65,47.48,47.63,28978.0,38.4388,38.5602,38.4226,38.544,28978.0
2018-08-13 10:05:00,47.64,47.66,47.57,47.62,31892.0,38.5521,38.5683,38.4954,38.5359,31892.0
2018-08-13 10:10:00,47.61,47.62,47.45,47.45,29684.0,38.5278,38.5359,38.3983,38.3983,29684.0
2018-08-13 10:15:00,47.46,47.48,47.42,47.46,13490.0,38.4064,38.4226,38.3741,38.4064,13490.0
2018-08-13 10:20:00,47.46,47.48,47.39,47.43,27438.0,38.4064,38.4226,38.3498,38.3821,27438.0
2018-08-13 10:25:00,47.42,47.49,47.41,47.48,11413.0,38.3741,38.4307,38.366,38.4226,11413.0
2018-08-13 10:30:00,47.49,47.53,47.43,47.53,13985.0,38.4307,38.4631,38.3821,38.4631,13985.0
2018-08-13 10:35:00,47.52,47.53,47.45,47.45,20537.0,38.455,38.4631,38.3983,38.3983,20537.0
2018-08-13 10:40:00,47.45,47.48,47.43,47.45,30365.0,38.3983,38.4226,38.3821,38.3983,30365.0
2018-08-13 10:45:00,47.44,47.44,47.37,47.37,31044.0,38.3902,38.3902,38.3336,38.3336,31044.0
2018-08-13 10:50:00,47.37,47.4,47.35,47.38,26915.0,38.3336,38.3579,38.3174,38.3417,26915.0
2018-08-13 10:55:00,47.39,47.4,47.37,47.38,14267.0,38.3498,38.3579,38.3336,38.3417,14267.0
2018-08-13 11:00:00,47.38,47.41,47.35,47.4,18565.0,38.3417,38.366,38.3174,38.3579,18565.0
2018-08-13 11:05:00,47.4,47.47,47.39,47.43,19777.0,38.3579,38.4145,38.3498,38.3821,19777.0
2018-08-13 11:10:00,47.43,47.46,47.39,47.46,22144.0,38.3821,38.4064,38.3498,38.4064,22144.0
2018-08-13 11:15:00,47.45,47.48,47.39,47.46,31549.0,38.3983,38.4226,38.3498,38.4064,31549.0
2018-08-13 11:20:00,47.46,47.54,47.45,47.53,23087.0,38.4064,38.4712,38.3983,38.4631,23087.0
2018-08-13 11:25:00,47.53,47.55,47.47,47.5,26372.0,38.4631,38.4793,38.4145,38.4388,26372.0
2018-08-13 11:30:00,47.51,47.54,47.5,47.52,12461.0,38.4469,38.4712,38.4388,38.455,12461.0
2018-08-13 11:35:00,47.51,47.56,47.45,47.47,38412.0,38.4469,38.4873,38.3983,38.4145,38412.0
2018-08-13 11:40:00,47.46,47.51,47.44,47.51,14598.0,38.4064,38.4469,38.3902,38.4469,14598.0
2018-08-13 11:45:00,47.51,47.51,47.46,47.5,12201.0,38.4469,38.4469,38.4064,38.4388,12201.0
2018-08-13 11:50:00,47.51,47.53,47.48,47.51,22417.0,38.4469,38.4631,38.4226,38.4469,22417.0
2018-08-13 11:55:00,47.51,47.51,47.4,47.4,14695.0,38.4469,38.4469,38.3579,38.3579,14695.0
2018-08-13 12:00:00,47.4,47.4,47.33,47.37,13632.0,38.3579,38.3579,38.3012,38.3336,13632.0
2018-08-13 12:05:00,47.38,47.41,47.36,47.39,11803.0,38.3417,38.366,38.3255,38.3498,11803.0
2018-08-13 12:10:00,47.4,47.41,47.35,47.38,11192.0,38.3579,38.366,38.3174,38.3417,11192.0
2018-08-13 12:15:00,47.39,47.41,47.37,47.39,9322.0,38.3498,38.366,38.3336,38.3498,9322.0
2018-08-13 12:20:00,47.39,47.43,47.38,47.42,12010.0,38.3498,38.3821,38.3417,38.3741,12010.0
2018-08-13 12:25:00,47.41,47.44,47.4,47.43,32596.0,38.366,38.3902,38.3579,38.3821,32596.0
2018-08-13 12:30:00,47.44,47.44,47.39,47.4,9767.0,38.3902,38.3902,38.3498,38.3579,9767.0
2018-08-13 12:35:00,47.4,47.41,47.36,47.4,14036.0,38.3579,38.366,38.3255,38.3579,14036.0
2018-08-13 12:40:00,47.4,47.41,47.38,47.4,8809.0,38.3579,38.366,38.3417,38.3579,8809.0
2018-08-13 12:45:00,47.4,47.44,47.4,47.43,12650.0,38.3579,38.3902,38.3579,38.3821,12650.0
2018-08-13 12:50:00,47.42,47.43,47.38,47.38,19725.0,38.3741,38.3821,38.3417,38.3417,19725.0
2018-08-13 12:55:00,47.38,47.39,47.34,47.35,47516.0,38.3417,38.3498,38.3093,38.3174,47516.0
2018-08-13 13:00:00,47.35,47.43,47.34,47.43,57902.0,38.3174,38.3821,38.3093,38.3821,57902.0
2018-08-13 13:05:00,47.43,47.45,47.42,47.45,29541.0,38.3821,38.3983,38.3741,38.3983,29541.0
2018-08-13 13:10:00,47.45,47.47,47.43,47.46,16332.0,38.3983,38.4145,38.3821,38.4064,16332.0
2018-08-13 13:15:00,47.46,47.51,47.45,47.48,14886.0,38.4064,38.4469,38.3983,38.4226,14886.0
2018-08-13 13:20:00,47.49,47.5,47.45,47.5,9330.0,38.4307,38.4388,38.3983,38.4388,9330.0
2018-08-13 13:25:00,47.49,47.49,47.45,47.48,8744.0,38.4307,38.4307,38.3983,38.4226,8744.0
2018-08-13 13:30:00,47.47,47.49,47.43,47.46,19939.0,38.4145,38.4307,38.3821,38.4064,19939.0
2018-08-13 13:35:00,47.46,47.52,47.45,47.48,12714.0,38.4064,38.455,38.3983,38.4226,12714.0
2018-08-13 13:40:00,47.49,47.5,47.47,47.5,17503.0,38.4307,38.4388,38.4145,38.4388,17503.0
2018-08-13 13:45:00,47.5,47.53,47.47,47.48,20161.0,38.4388,38.4631,38.4145,38.4226,20161.0
2018-08-13 13:50:00,47.48,47.53,47.48,47.48,14119.0,38.4226,38.4631,38.4226,38.4226,14119.0
2018-08-13 13:55:00,47.48,47.52,47.48,47.48,18588.0,38.4226,38.455,38.4226,38.4226,18588.0
2018-08-13 14:00:00,47.49,47.49,47.45,47.46,34010.0,38.4307,38.4307,38.3983,38.4064,34010.0
2018-08-13 14:05:00,47.45,47.46,47.42,47.42,20509.0,38.3983,38.4064,38.3741,38.3741,20509.0
2018-08-13 14:10:00,47.43,47.47,47.41,47.46,16470.0,38.3821,38.4145,38.366,38.4064,16470.0
2018-08-13 14:15:00,47.46,47.46,47.43,47.45,27508.0,38.4064,38.4064,38.3821,38.3983,27508.0
2018-08-13 14:20:00,47.45,47.48,47.43,47.44,19965.0,38.3983,38.4226,38.3821,38.3902,19965.0
2018-08-13 14:25:00,47.45,47.45,47.42,47.43,21558.0,38.3983,38.3983,38.3741,38.3821,21558.0
2018-08-13 14:30:00,47.43,47.48,47.43,47.47,10131.0,38.3821,38.4226,38.3821,38.4145,10131.0
2018-08-13 14:35:00,47.47,47.51,47.47,47.49,13177.0,38.4145,38.4469,38.4145,38.4307,13177.0
2018-08-13 14:40:00,47.5,47.5,47.47,47.47,11742.0,38.4388,38.4388,38.4145,38.4145,11742.0
2018-08-13 14:45:00,47.48,47.5,47.47,47.49,14074.0,38.4226,38.4388,38.4145,38.4307,14074.0
2018-08-13 14:50:00,47.49,47.57,47.49,47.57,26059.0,38.4307,38.4954,38.4307,38.4954,26059.0
2018-08-13 14:55:00,47.57,47.58,47.52,47.55,66733.0,38.4954,38.5035,38.455,38.4793,66733.0
2018-08-13 15:00:00,47.55,47.55,47.49,47.51,43573.0,38.4793,38.4793,38.4307,38.4469,43573.0
2018-08-13 15:05:00,47.51,47.54,47.5,47.51,29248.0,38.4469,38.4712,38.4388,38.4469,29248.0
2018-08-13 15:10:00,47.51,47.56,47.5,47.53,27104.0,38.4469,38.4873,38.4388,38.4631,27104.0
2018-08-13 15:15:00,47.53,47.56,47.52,47.54,46388.0,38.4631,38.4873,38.455,38.4712,46388.0
2018-08-13 15:20:00,47.54,47.57,47.53,47.55,38860.0,38.4712,38.4954,38.4631,38.4793,38860.0
2018-08-13 15:25:00,47.55,47.56,47.51,47.52,36507.0,38.4793,38.4873,38.4469,38.455,36507.0
2018-08-13 15:30:00,47.52,47.52,47.45,47.46,82859.0,38.455,38.455,38.3983,38.4064,82859.0
2018-08-13 15:35:00,47.46,47.47,47.45,47.47,65529.0,38.4064,38.4145,38.3983,38.4145,65529.0
2018-08-13 15:40:00,47.47,47.55,47.46,47.55,43453.0,38.4145,38.4793,38.4064,38.4793,43453.0
2018-08-13 15:45:00,47.54,47.54,47.49,47.49,42126.0,38.4712,38.4712,38.4307,38.4307,42126.0
2018-08-13 15:50:00,47.49,47.54,47.44,47.53,133889.0,38.4307,38.4712,38.3902,38.4631,133889.0
2018-08-13 15:55:00,47.53,47.55,47.51,47.54,176100.0,38.4631,38.4793,38.4469,38.4712,176100.0
2018-08-14 09:30:00,47.46,47.59,47.36,47.56,30222.0,38.4064,38.5116,38.3255,38.4873,30222.0
2018-08-14 09:35:00,47.57,47.69,47.56,47.68,36226.0,38.4954,38.5925,38.4873,38.5845,36226.0
2018-08-14 09:40:00,47.69,47.76,47.63,47.64,25411.0,38.5925,38.6492,38.544,38.5521,25411.0
2018-08-14 09:45:00,47.63,47.76,47.62,47.76,24636.0,38.544,38.6492,38.5359,38.6492,24636.0
2018-08-14 09:50:00,47.76,47.78,47.7,47.71,20637.0,38.6492,38.6654,38.6006,38.6087,20637.0
2018-08-14 09:55:00,47.71,47.75,47.63,47.63,19921.0,38.6087,38.6411,38.544,38.544,19921.0
2018-08-14 10:00:00,47.63,47.71,47.62,47.71,24783.0,38.544,38.6087,38.5359,38.6087,24783.0
2018-08-14 10:05:00,47.7,47.72,47.59,47.6,22754.0,38.6006,38.6168,38.5116,38.5197,22754.0
2018-08-14 10:10:00,47.6,47.65,47.57,47.59,22395.0,38.5197,38.5602,38.4954,38.5116,22395.0
2018-08-14 10:15:00,47.58,47.6,47.54,47.55,25748.0,38.5035,38.5197,38.4712,38.4793,25748.0
2018-08-14 10:20:00,47.55,47.62,47.54,47.62,18940.0,38.4793,38.5359,38.4712,38.5359,18940.0
2018-08-14 10:25:00,47.62,47.66,47.59,47.65,13281.0,38.5359,38.5683,38.5116,38.5602,13281.0
2018-08-14 10:30:00,47.64,47.64,47.61,47.62,13122.0,38.5521,38.5521,38.5278,38.5359,13122.0
2018-08-14 10:35:00,47.61,47.64,47.55,47.62,19280.0,38.5278,38.5521,38.4793,38.5359,19280.0
2018-08-14 10:40:00,47.62,47.66,47.6,47.65,9657.0,38.5359,38.5683,38.5197,38.5602,9657.0
2018-08-14 10:45:00,47.65,47.7,47.64,47.64,17634.0,38.5602,38.6006,38.5521,38.5521,17634.0
2018-08-14 10:50:00,47.65,47.67,47.62,47.67,11575.0,38.5602,38.5764,38.5359,38.5764,11575.0
2018-08-14 10:55:00,47.66,47.66,47.62,47.62,19198.0,38.5683,38.5683,38.5359,38.5359,19198.0
2018-08-14 11:00:00,47.62,47.66,47.61,47.62,46480.0,38.5359,38.5683,38.5278,38.5359,46480.0
2018-08-14 11:05:00,47.62,47.65,47.61,47.63,24827.0,38.5359,38.5602,38.5278,38.544,24827.0
2018-08-14 11:10:00,47.62,47.68,47.6,47.63,26179.0,38.5359,38.5845,38.5197,38.544,26179.0
2018-08-14 11:15:00,47.63,47.63,47.58,47.58,19698.0,38.544,38.544,38.5035,38.5035,19698.0
2018-08-14 11:20:00,47.59,47.59,47.52,47.56,19149.0,38.5116,38.5116,38.455,38.4873,19149.0
2018-08-14 11:25:00,47.56,47.56,47.52,47.53,18410.0,38.4873,38.4873,38.455,38.4631,18410.0
2018-08-14 11:30:00,47.54,47.56,47.52,47.56,18283.0,38.4712,38.4873,38.455,38.4873,18283.0
2018-08-14 11:35:00,47.55,47.56,47.53,47.55,15002.0,38.4793,38.4873,38.4631,38.4793,15002.0
2018-08-14 11:40:00,47.55,47.61,47.54,47.61,13087.0,38.4793,38.5278,38.4712,38.5278,13087.0
2018-08-14 11:45:00,47.61,47.63,47.57,47.59,101742.0,38.5278,38.544,38.4954,38.5116,101742.0
2018-08-14 11:50:00,47.59,47.6,47.57,47.59,19175.0,38.5116,38.5197,38.4954,38.5116,19175.0
2018-08-14 11:55:00,47.61,47.67,47.61,47.64,18664.0,38.5278,38.5764,38.5278,38.5521,18664.0
2018-08-14 12:00:00,47.64,47.67,47.64,47.65,20901.0,38.5521,38.5764,38.5521,38.5602,20901.0
2018-08-14 12:05:00,47.65,47.68,47.65,47.66,32857.0,38.5602,38.5845,38.5602,38.5683,32857.0
2018-08-14 12:10:00,47.67,47.67,47.61,47.62,20519.0,38.5764,38.5764,38.5278,38.5359,20519.0
2018-08-14 12:15:00,47.62,47.63,47.6,47.61,22704.0,38.5359,38.544,38.5197,38.5278,22704.0
2018-08-14 12:20:00,47.61,47.61,47.57,47.57,14698.0,38.5278,38.5278,38.4954,38.4954,14698.0
2018-08-14 12:25:00,47.57,47.61,47.57,47.61,13991.0,38.4954,38.5278,38.4954,38.5278,13991.0
2018-08-14 12:30:00,47.6,47.6,47.57,47.58,11579.0,38.5197,38.5197,38.4954,38.5035,11579.0
2018-08-14 12:35:00,47.58,47.59,47.55,47.56,16637.0,38.5035,38.5116,38.4793,38.4873,16637.0
2018-08-14 12:40:00,47.57,47.64,47.57,47.64,23186.0,38.4954,38.5521,38.4954,38.5521,23186.0
2018-08-14 12:45:00,47.63,47.63,47.61,47.61,10987.0,38.544,38.544,38.5278,38.5278,10987.0
2018-08-14 12:50:00,47.61,47.61,47.57,47.6,25403.0,38.5278,38.5278,38.4954,38.5197,25403.0
2018-08-14 12:55:00,47.59,47.59,47.54,47.55,13717.0,38.5116,38.5116,38.4712,38.4793,13717.0
2018-08-14 13:00:00,47.54,47.55,47.52,47.53,17642.0,38.4712,38.4793,38.455,38.4631,17642.0
2018-08-14 13:05:00,47.53,47.54,47.51,47.54,21317.0,38.4631,38.4712,38.4469,38.4712,21317.0
2018-08-14 13:10:00,47.54,47.56,47.51,47.54,10903.0,38.4712,38.4873,38.4469,38.4712,10903.0
2018-08-14 13:15:00,47.54,47.55,47.53,47.54,8200.0,38.4712,38.4793,38.4631,38.4712,8200.0
2018-08-14 13:20:00,47.55,47.55,47.52,47.53,24224.0,38.4793,38.4793,38.455,38.4631,24224.0
2018-08-14 13:25:00,47.53,47.57,47.52,47.57,12883.0,38.4631,38.4954,38.455,38.4954,12883.0
2018-08-14 13:30:00,47.57,47.58,47.54,47.55,6572.0,38.4954,38.5035,38.4712,38.4793,6572.0
2018-08-14 13:35:00,47.55,47.57,47.54,47.57,6112.0,38.4793,38.4954,38.4712,38.4954,6112.0
2018-08-14 13:40:00,47.56,47.58,47.55,47.56,11654.0,38.4873,38.5035,38.4793,38.4873,11654.0
2018-08-14 13:45:00,47.57,47.57,47.53,47.55,29079.0,38.4954,38.4954,38.4631,38.4793,29079.0
2018-08-14 13:50:00,47.55,47.56,47.54,47.55,14051.0,38.4793,38.4873,38.4712,38.4793,14051.0
2018-08-14 13:55:00,47.55,47.57,47.54,47.57,11169.0,38.4793,38.4954,38.4712,38.4954,11169.0
2018-08-14 14:00:00,47.57,47.57,47.55,47.56,8204.0,38.4954,38.4954,38.4793,38.4873,8204.0
2018-08-14 14:05:00,47.57,47.59,47.56,47.56,11220.0,38.4954,38.5116,38.4873,38.4873,11220.0
2018-08-14 14:10:00,47.57,47.58,47.56,47.58,14919.0,38.4954,38.5035,38.4873,38.5035,14919.0
2018-08-14 14:15:00,47.58,47.58,47.54,47.55,16988.0,38.5035,38.5035,38.4712,38.4793,16988.0
2018-08-14 14:20:00,47.55,47.6,47.5,47.55,53374.0,38.4793,38.5197,38.4388,38.4793,53374.0
2018-08-14 14:25:00,47.55,47.56,47.51,47.52,12901.0,38.4793,38.4873,38.4469,38.455,12901.0
2018-08-14 14:30:00,47.52,47.56,47.51,47.52,12325.0,38.455,38.4873,38.4469,38.455,12325.0
2018-08-14 14:35:00,47.53,47.56,47.53,47.54,25304.0,38.4631,38.4873,38.4631,38.4712,25304.0
2018-08-14 14:40:00,47.54,47.57,47.54,47.55,10284.0,38.4712,38.4954,38.4712,38.4793,10284.0
2018-08-14 14:45:00,47.54,47.56,47.51,47.51,8808.0,38.4712,38.4873,38.4469,38.4469,8808.0
2018-08-14 14:50:00,47.52,47.53,47.51,47.53,16194.0,38.455,38.4631,38.4469,38.4631,16194.0
2018-08-14 14:55:00,47.52,47.52,47.5,47.51,6842.0,38.455,38.455,38.4388,38.4469,6842.0
2018-08-14 15:00:00,47.51,47.54,47.49,47.5,27093.0,38.4469,38.4712,38.4307,38.4388,27093.0
2018-08-14 15:05:00,47.51,47.52,47.5,47.51,12939.0,38.4469,38.455,38.4388,38.4469,12939.0
2018-08-14 15:10:00,47.51,47.52,47.5,47.51,9577.0,38.4469,38.455,38.4388,38.4469,9577.0
2018-08-14 15:15:00,47.51,47.52,47.49,47.5,14452.0,38.4469,38.455,38.4307,38.4388,14452.0
2018-08-14 15:20:00,47.5,47.5,47.47,47.47,18231.0,38.4388,38.4388,38.4145,38.4145,18231.0
2018-08-14 15:25:00,47.47,47.48,47.45,47.47,15229.0,38.4145,38.4226,38.3983,38.4145,15229.0
2018-08-14 15:30:00,47.46,47.49,47.44,47.45,25158.0,38.4064,38.4307,38.3902,38.3983,25158.0
2018-08-14 15:35:00,47.45,47.47,47.45,47.46,22892.0,38.3983,38.4145,38.3983,38.4064,22892.0
2018-08-14 15:40:00,47.46,47.49,47.43,47.44,38446.0,38.4064,38.4307,38.3821,38.3902,38446.0
2018-08-14 15:45:00,47.44,47.48,47.44,47.46,33155.0,38.3902,38.4226,38.3902,38.4064,33155.0
2018-08-14 15:50:00,47.47,47.47,47.42,47.43,132143.0,38.4145,38.4145,38.3741,38.3821,132143.0
2018-08-14 15:55:00,47.43,47.49,47.42,47.46,147256.0,38.3821,38.4307,38.3741,38.4064,147256.0
2018-08-15 09:30:00,47.56,47.66,47.36,47.66,31016.0,38.4873,38.5683,38.3255,38.5683,31016.0
2018-08-15 09:35:00,47.64,47.64,47.54,47.57,20013.0,38.5521,38.5521,38.4712,38.4954,20013.0
2018-08-15 09:40:00,47.56,47.65,47.5,47.62,31457.0,38.4873,38.5602,38.4388,38.5359,31457.0
2018-08-15 09:45:00,47.62,47.78,47.61,47.72,22740.0,38.5359,38.6654,38.5278,38.6168,22740.0
2018-08-15 09:50:00,47.73,47.79,47.71,47.79,21351.0,38.6249,38.6735,38.6087,38.6735,21351.0
2018-08-15 09:55:00,47.79,47.89,47.73,47.87,31244.0,38.6735,38.7544,38.6249,38.7382,31244.0
2018-08-15 10:00:00,47.88,47.96,47.86,47.9,38534.0,38.7463,38.811,38.7301,38.7625,38534.0
2018-08-15 10:05:00,47.9,47.92,47.79,47.91,104059.0,38.7625,38.7787,38.6735,38.7706,104059.0
2018-08-15 10:10:00,47.91,48.0,47.9,47.98,68869.0,38.7706,38.8434,38.7625,38.8272,68869.0
2018-08-15 10:15:00,47.98,48.07,47.95,48.02,27565.0,38.8272,38.9001,38.8029,38.8596,27565.0
2018-08-15 10:20:00,48.02,48.12,48.01,48.11,30248.0,38.8596,38.9405,38.8515,38.9324,30248.0
2018-08-15 10:25:00,48.11,48.16,48.07,48.14,24105.0,38.9324,38.9729,38.9001,38.9567,24105.0
2018-08-15 10:30:00,48.15,48.28,48.14,48.2,49957.0,38.9648,39.07,38.9567,39.0053,49957.0
2018-08-15 10:35:00,48.21,48.28,48.16,48.17,21996.0,39.0133,39.07,38.9729,38.981,21996.0
2018-08-15 10:40:00,48.17,48.17,48.11,48.15,25072.0,38.981,38.981,38.9324,38.9648,25072.0
2018-08-15 10:45:00,48.15,48.19,48.08,48.09,23145.0,38.9648,38.9972,38.9081,38.9162,23145.0
2018-08-15 10:50:00,48.09,48.18,48.09,48.16,19381.0,38.9162,38.9891,38.9162,38.9729,19381.0
2018-08-15 10:55:00,48.17,48.23,48.16,48.22,20091.0,38.981,39.0295,38.9729,39.0214,20091.0
2018-08-15 11:00:00,48.22,48.23,48.16,48.23,17683.0,39.0214,39.0295,38.9729,39.0295,17683.0
2018-08-15 11:05:00,48.22,48.26,48.16,48.21,18264.0,39.0214,39.0538,38.9729,39.0133,18264.0
2018-08-15 11:10:00,48.2,48.2,48.09,48.09,24773.0,39.0053,39.0053,38.9162,38.9162,24773.0
2018-08-15 11:15:00,48.08,48.14,48.08,48.09,26667.0,38.9081,38.9567,38.9081,38.9162,26667.0
2018-08-15 11:20:00,48.09,48.16,48.06,48.13,20277.0,38.9162,38.9729,38.892,38.9486,20277.0
2018-08-15 11:25:00,48.13,48.17,48.1,48.1,16485.0,38.9486,38.981,38.9243,38.9243,16485.0
2018-08-15 11:30:00,48.1,48.14,48.09,48.1,24356.0,38.9243,38.9567,38.9162,38.9243,24356.0
2018-08-15 11:35:00,48.1,48.1,48.02,48.04,26262.0,38.9243,38.9243,38.8596,38.8758,26262.0
2018-08-15 11:40:00,48.05,48.08,48.04,48.07,24928.0,38.8839,38.9081,38.8758,38.9001,24928.0
2018-08-15 11:45:00,48.06,48.07,48.03,48.05,27960.0,38.892,38.9001,38.8677,38.8839,27960.0
2018-08-15 11:50:00,48.05,48.08,48.04,48.04,16803.0,38.8839,38.9081,38.8758,38.8758,16803.0
2018-08-15 11:55:00,48.04,48.09,48.0,48.09,25150.0,38.8758,38.9162,38.8434,38.9162,25150.0
2018-08-15 12:00:00,48.09,48.11,48.03,48.06,14975.0,38.9162,38.9324,38.8677,38.892,14975.0
2018-08-15 12:05:00,48.06,48.12,48.06,48.08,15757.0,38.892,38.9405,38.892,38.9081,15757.0
2018-08-15 12:10:00,48.07,48.09,48.03,48.05,11863.0,38.9001,38.9162,38.8677,38.8839,11863.0
2018-08-15 12:15:00,48.05,48.08,48.03,48.07,14216.0,38.8839,38.9081,38.8677,38.9001,14216.0
2018-08-15 12:20:00,48.06,48.09,48.03,48.07,20648.0,38.892,38.9162,38.8677,38.9001,20648.0
2018-08-15 12:25:00,48.06,48.1,48.05,48.1,9809.0,38.892,38.9243,38.8839,38.9243,9809.0
2018-08-15 12:30:00,48.09,48.1,48.03,48.06,19457.0,38.9162,38.9243,38.8677,38.892,19457.0
2018-08-15 12:35:00,48.05,48.07,48.01,48.01,10751.0,38.8839,38.9001,38.8515,38.8515,10751.0
2018-08-15 12:40:00,48.02,48.04,47.99,48.03,13578.0,38.8596,38.8758,38.8353,38.8677,13578.0
2018-08-15 12:45:00,48.03,48.07,48.01,48.06,14456.0,38.8677,38.9001,38.8515,38.892,14456.0
2018-08-15 12:50:00,48.05,48.05,48.0,48.0,27439.0,38.8839,38.8839,38.8434,38.8434,27439.0
2018-08-15 12:55:00,48.0,48.01,47.94,47.94,8055.0,38.8434,38.8515,38.7949,38.7949,8055.0
2018-08-15 13:00:00,47.94,47.94,47.88,47.88,14450.0,38.7949,38.7949,38.7463,38.7463,14450.0
2018-08-15 13:05:00,47.88,47.91,47.86,47.9,11845.0,38.7463,38.7706,38.7301,38.7625,11845.0
2018-08-15 13:10:00,47.89,47.93,47.86,47.93,10914.0,38.7544,38.7868,38.7301,38.7868,10914.0
2018-08-15 13:15:00,47.93,47.95,47.9,47.93,56364.0,38.7868,38.8029,38.7625,38.7868,56364.0
2018-08-15 13:20:00,47.92,47.93,47.84,47.86,29960.0,38.7787,38.7868,38.7139,38.7301,29960.0
2018-08-15 13:25:00,47.86,47.88,47.84,47.86,47379.0,38.7301,38.7463,38.7139,38.7301,47379.0
2018-08-15 13:30:00,47.86,47.88,47.81,47.84,23095.0,38.7301,38.7463,38.6897,38.7139,23095.0
2018-08-15 13:35:00,47.84,47.87,47.83,47.86,22663.0,38.7139,38.7382,38.7058,38.7301,22663.0
2018-08-15 13:40:00,47.86,47.95,47.85,47.92,29091.0,38.7301,38.8029,38.722,38.7787,29091.0
2018-08-15 13:45:00,47.91,47.96,47.89,47.93,17345.0,38.7706,38.811,38.7544,38.7868,17345.0
2018-08-15 13:50:00,47.93,47.94,47.86,47.86,18198.0,38.7868,38.7949,38.7301,38.7301,18198.0
2018-08-15 13:55:00,47.86,47.87,47.84,47.86,29828.0,38.7301,38.7382,38.7139,38.7301,29828.0
2018-08-15 14:00:00,47.87,47.87,47.81,47.81,21821.0,38.7382,38.7382,38.6897,38.6897,21821.0
2018-08-15 14:05:00,47.81,47.88,47.8,47.88,15658.0,38.6897,38.7463,38.6816,38.7463,15658.0
2018-08-15 14:10:00,47.88,47.96,47.88,47.96,31505.0,38.7463,38.811,38.7463,38.811,31505.0
2018-08-15 14:15:00,47.95,47.99,47.95,47.98,21982.0,38.8029,38.8353,38.8029,38.8272,21982.0
2018-08-15 14:20:00,47.98,48.01,47.95,47.99,51828.0,38.8272,38.8515,38.8029,38.8353,51828.0
2018-08-15 14:25:00,47.98,47.99,47.93,47.96,28721.0,38.8272,38.8353,38.7868,38.811,28721.0
2018-08-15 14:30:00,47.96,47.97,47.91,47.94,27840.0,38.811,38.8191,38.7706,38.7949,27840.0
2018-08-15 14:35:00,47.93,47.94,47.88,47.89,19772.0,38.7868,38.7949,38.7463,38.7544,19772.0
2018-08-15 14:40:00,47.89,47.89,47.83,47.84,42308.0,38.7544,38.7544,38.7058,38.7139,42308.0
2018-08-15 14:45:00,47.85,47.85,47.8,47.8,23854.0,38.722,38.722,38.6816,38.6816,23854.0
2018-08-15 14:50:00,47.8,47.82,47.77,47.77,27281.0,38.6816,38.6977,38.6573,38.6573,27281.0
2018-08-15 14:55:00,47.77,47.84,47.76,47.8,20812.0,38.6573,38.7139,38.6492,38.6816,20812.0
2018-08-15 15:00:00,47.8,47.88,47.8,47.87,17609.0,38.6816,38.7463,38.6816,38.7382,17609.0
2018-08-15 15:05:00,47.86,47.87,47.84,47.87,22987.0,38.7301,38.7382,38.7139,38.7382,22987.0
2018-08-15 15:10:00,47.87,47.89,47.84,47.85,28622.0,38.7382,38.7544,38.7139,38.722,28622.0
2018-08-15 15:15:00,47.85,47.89,47.84,47.84,46451.0,38.722,38.7544,38.7139,38.7139,46451.0
2018-08-15 15:20:00,47.84,47.86,47.81,47.82,32116.0,38.7139,38.7301,38.6897,38.6977,32116.0
2018-08-15 15:25:00,47.82,47.82,47.79,47.82,30382.0,38.6977,38.6977,38.6735,38.6977,30382.0
2018-08-15 15:30:00,47.82,47.86,47.82,47.83,43460.0,38.6977,38.7301,38.6977,38.7058,43460.0
2018-08-15 15:35:00,47.84,47.93,47.83,47.87,46070.0,38.7139,38.7868,38.7058,38.7382,46070.0
2018-08-15 15:40:00,47.86,47.88,47.8,47.8,42924.0,38.7301,38.7463,38.6816,38.6816,42924.0
2018-08-15 15:45:00,47.8,47.85,47.79,47.83,52450.0,38.6816,38.722,38.6735,38.7058,52450.0
2018-08-15 15:50:00,47.82,47.9,47.77,47.9,155477.0,38.6977,38.7625,38.6573,38.7625,155477.0
2018-08-15 15:55:00,47.89,47.98,47.88,47.91,259207.0,38.7544,38.8272,38.7463,38.7706,259207.0
2018-08-16 09:30:00,47.95,47.97,47.65,47.74,50645.0,38.8029,38.8191,38.5602,38.633,50645.0
2018-08-16 09:35:00,47.74,47.88,47.74,47.86,31835.0,38.633,38.7463,38.633,38.7301,31835.0
2018-08-16 09:40:00,47.86,47.91,47.77,47.91,31432.0,38.7301,38.7706,38.6573,38.7706,31432.0
2018-08-16 09:45:00,47.93,47.93,47.81,47.87,31894.0,38.7868,38.7868,38.6897,38.7382,31894.0
2018-08-16 09:50:00,47.85,47.85,47.76,47.81,25155.0,38.722,38.722,38.6492,38.6897,25155.0
2018-08-16 09:55:00,47.81,47.86,47.72,47.84,26167.0,38.6897,38.7301,38.6168,38.7139,26167.0
2018-08-16 10:00:00,47.84,47.9,47.81,47.84,27102.0,38.7139,38.7625,38.6897,38.7139,27102.0
2018-08-16 10:05:00,47.84,47.86,47.74,47.75,34459.0,38.7139,38.7301,38.633,38.6411,34459.0
2018-08-16 10:10:00,47.75,47.76,47.67,47.71,38910.0,38.6411,38.6492,38.5764,38.6087,38910.0
2018-08-16 10:15:00,47.7,47.7,47.63,47.64,54273.0,38.6006,38.6006,38.544,38.5521,54273.0
2018-08-16 10:20:00,47.64,47.68,47.62,47.66,23594.0,38.5521,38.5845,38.5359,38.5683,23594.0
2018-08-16 10:25:00,47.66,47.78,47.66,47.73,60411.0,38.5683,38.6654,38.5683,38.6249,60411.0
2018-08-16 10:30:00,47.72,47.81,47.71,47.81,36630.0,38.6168,38.6897,38.6087,38.6897,36630.0
2018-08-16 10:35:00,47.82,47.85,47.77,47.81,24068.0,38.6977,38.722,38.6573,38.6897,24068.0
2018-08-16 10:40:00,47.82,47.85,47.81,47.83,19732.0,38.6977,38.722,38.6897,38.7058,19732.0
2018-08-16 10:45:00,47.84,47.9,47.82,47.9,28534.0,38.7139,38.7625,38.6977,38.7625,28534.0
2018-08-16 10:50:00,47.9,47.97,47.9,47.94,22757.0,38.7625,38.8191,38.7625,38.7949,22757.0
2018-08-16 10:55:00,47.93,47.99,47.92,47.93,18394.0,38.7868,38.8353,38.7787,38.7868,18394.0
2018-08-16 11:00:00,47.93,47.94,47.89,47.92,28979.0,38.7868,38.7949,38.7544,38.7787,28979.0
2018-08-16 11:05:00,47.92,47.92,47.89,47.89,22917.0,38.7787,38.7787,38.7544,38.7544,22917.0
2018-08-16 11:10:00,47.89,47.96,47.86,47.94,27047.0,38.7544,38.811,38.7301,38.7949,27047.0
2018-08-16 11:15:00,47.94,47.94,47.85,47.87,51001.0,38.7949,38.7949,38.722,38.7382,51001.0
2018-08-16 11:20:00,47.87,47.94,47.86,47.94,63302.0,38.7382,38.7949,38.7301,38.7949,63302.0
2018-08-16 11:25:00,47.94,48.02,47.93,48.01,23568.0,38.7949,38.8596,38.7868,38.8515,23568.0
2018-08-16 11:30:00,48.01,48.1,48.0,48.06,155984.0,38.8515,38.9243,38.8434,38.892,155984.0
2018-08-16 11:35:00,48.06,48.08,47.99,47.99,20852.0,38.892,38.9081,38.8353,38.8353,20852.0
2018-08-16 11:40:00,48.0,48.03,47.97,48.01,15297.0,38.8434,38.8677,38.8191,38.8515,15297.0
2018-08-16 11:45:00,48.0,48.0,47.93,47.94,34870.0,38.8434,38.8434,38.7868,38.7949,34870.0
2018-08-16 11:50:00,47.94,48.02,47.94,48.02,13048.0,38.7949,38.8596,38.7949,38.8596,13048.0
2018-08-16 11:55:00,48.02,48.02,47.98,48.0,22073.0,38.8596,38.8596,38.8272,38.8434,22073.0
2018-08-16 12:00:00,48.01,48.04,47.97,48.04,19442.0,38.8515,38.8758,38.8191,38.8758,19442.0
2018-08-16 12:05:00,48.05,48.08,48.03,48.05,25220.0,38.8839,38.9081,38.8677,38.8839,25220.0
2018-08-16 12:10:00,48.05,48.08,48.01,48.05,25991.0,38.8839,38.9081,38.8515,38.8839,25991.0
2018-08-16 12:15:00,48.05,48.06,47.99,48.0,12222.0,38.8839,38.892,38.8353,38.8434,12222.0
2018-08-16 12:20:00,48.0,48.01,47.98,47.99,15689.0,38.8434,38.8515,38.8272,38.8353,15689.0
2018-08-16 12:25:00,48.0,48.02,47.98,48.0,27790.0,38.8434,38.8596,38.8272,38.8434,27790.0
2018-08-16 12:30:00,48.0,48.05,48.0,48.03,26087.0,38.8434,38.8839,38.8434,38.8677,26087.0
2018-08-16 12:35:00,48.03,48.09,48.03,48.08,18007.0,38.8677,38.9162,38.8677,38.9081,18007.0
2018-08-16 12:40:00,48.08,48.1,48.05,48.07,19394.0,38.9081,38.9243,38.8839,38.9001,19394.0
2018-08-16 12:45:00,48.06,48.09,48.04,48.04,15549.0,38.892,38.9162,38.8758,38.8758,15549.0
2018-08-16 12:50:00,48.05,48.05,48.02,48.03,5591.0,38.8839,38.8839,38.8596,38.8677,5591.0
2018-08-16 12:55:00,48.04,48.07,48.03,48.07,12406.0,38.8758,38.9001,38.8677,38.9001,12406.0
2018-08-16 13:00:00,48.06,48.07,48.03,48.05,22810.0,38.892,38.9001,38.8677,38.8839,22810.0
2018-08-16 13:05:00,48.05,48.09,48.04,48.09,25452.0,38.8839,38.9162,38.8758,38.9162,25452.0
2018-08-16 13:10:00,48.09,48.09,48.03,48.05,24468.0,38.9162,38.9162,38.8677,38.8839,24468.0
2018-08-16 13:15:00,48.05,48.07,48.03,48.06,34742.0,38.8839,38.9001,38.8677,38.892,34742.0
2018-08-16 13:20:00,48.06,48.11,48.05,48.11,24451.0,38.892,38.9324,38.8839,38.9324,24451.0
2018-08-16 13:25:00,48.11,48.12,48.09,48.11,16657.0,38.9324,38.9405,38.9162,38.9324,16657.0
2018-08-16 13:30:00,48.11,48.12,48.08,48.09,14539.0,38.9324,38.9405,38.9081,38.9162,14539.0
2018-08-16 13:35:00,48.09,48.12,48.08,48.09,20993.0,38.9162,38.9405,38.9081,38.9162,20993.0
2018-08-16 13:40:00,48.09,48.1,48.09,48.1,5289.0,38.9162,38.9243,38.9162,38.9243,5289.0
2018-08-16 13:45:00,48.09,48.15,48.08,48.14,20254.0,38.9162,38.9648,38.9081,38.9567,20254.0
2018-08-16 13:50:00,48.14,48.16,48.12,48.13,9575.0,38.9567,38.9729,38.9405,38.9486,9575.0
2018-08-16 13:55:00,48.13,48.15,48.12,48.14,9614.0,38.9486,38.9648,38.9405,38.9567,9614.0
2018-08-16 14:00:00,48.14,48.14,48.06,48.06,15533.0,38.9567,38.9567,38.892,38.892,15533.0
2018-08-16 14:05:00,48.06,48.12,47.94,48.09,392661.0,38.892,38.9405,38.7949,38.9162,392661.0
2018-08-16 14:10:00,48.09,48.13,48.07,48.13,23477.0,38.9162,38.9486,38.9001,38.9486,23477.0
2018-08-16 14:15:00,48.13,48.17,48.12,48.15,35812.0,38.9486,38.981,38.9405,38.9648,35812.0
2018-08-16 14:20:00,48.15,48.16,48.12,48.13,16575.0,38.9648,38.9729,38.9405,38.9486,16575.0
2018-08-16 14:25:00,48.13,48.2,48.12,48.2,86356.0,38.9486,39.0053,38.9405,39.0053,86356.0
2018-08-16 14:30:00,48.2,48.2,48.16,48.19,22251.0,39.0053,39.0053,38.9729,38.9972,22251.0
2018-08-16 14:35:00,48.18,48.23,48.17,48.21,14988.0,38.9891,39.0295,38.981,39.0133,14988.0
2018-08-16 14:40:00,48.21,48.24,48.19,48.23,12333.0,39.0133,39.0376,38.9972,39.0295,12333.0
2018-08-16 14:45:00,48.22,48.23,48.19,48.2,15996.0,39.0214,39.0295,38.9972,39.0053,15996.0
2018-08-16 14:50:00,48.2,48.22,48.17,48.22,12268.0,39.0053,39.0214,38.981,39.0214,12268.0
2018-08-16 14:55:00,48.22,48.25,48.2,48.23,18679.0,39.0214,39.0457,39.0053,39.0295,18679.0
2018-08-16 15:00:00,48.23,48.24,48.2,48.23,26976.0,39.0295,39.0376,39.0053,39.0295,26976.0
2018-08-16 15:05:00,48.23,48.23,48.2,48.23,33168.0,39.0295,39.0295,39.0053,39.0295,33168.0
2018-08-16 15:10:00,48.23,48.25,48.2,48.25,17724.0,39.0295,39.0457,39.0053,39.0457,17724.0
2018-08-16 15:15:00,48.24,48.27,48.23,48.23,31272.0,39.0376,39.0619,39.0295,39.0295,31272.0
2018-08-16 15:20:00,48.24,48.26,48.21,48.23,27869.0,39.0376,39.0538,39.0133,39.0295,27869.0
2018-08-16 15:25:00,48.24,48.26,48.23,48.23,21016.0,39.0376,39.0538,39.0295,39.0295,21016.0
2018-08-16 15:30:00,48.24,48.27,48.21,48.26,36821.0,39.0376,39.0619,39.0133,39.0538,36821.0
2018-08-16 15:35:00,48.26,48.26,48.2,48.21,40173.0,39.0538,39.0538,39.0053,39.0133,40173.0
2018-08-16 15:40:00,48.21,48.22,48.19,48.21,36245.0,39.0133,39.0214,38.9972,39.0133,36245.0
2018-08-16 15:45:00,48.22,48.22,48.17,48.22,41680.0,39.0214,39.0214,38.981,39.0214,41680.0
2018-08-16 15:50:00,48.22,48.22,48.13,48.15,171870.0,39.0214,39.0214,38.9486,38.9648,171870.0
2018-08-16 15:55:00,48.15,48.2,48.13,48.17,444402.0,38.9648,39.0053,38.9486,38.981,444402.0
2018-08-17 09:30:00,48.13,48.24,48.11,48.16,60433.0,38.9486,39.0376,38.9324,38.9729,60433.0
2018-08-17 09:35:00,48.17,48.17,48.0,48.04,57143.0,38.981,38.981,38.8434,38.8758,57143.0
2018-08-17 09:40:00,48.04,48.19,48.02,48.19,24640.0,38.8758,38.9972,38.8596,38.9972,24640.0
2018-08-17 09:45:00,48.18,48.22,48.08,48.14,28422.0,38.9891,39.0214,38.9081,38.9567,28422.0
2018-08-17 09:50:00,48.13,48.24,48.1,48.21,29956.0,38.9486,39.0376,38.9243,39.0133,29956.0
2018-08-17 09:55:00,48.22,48.25,48.12,48.12,55595.0,39.0214,39.0457,38.9405,38.9405,55595.0
2018-08-17 10:00:00,48.13,48.16,48.1,48.14,61122.0,38.9486,38.9729,38.9243,38.9567,61122.0
2018-08-17 10:05:00,48.14,48.22,48.13,48.18,63733.0,38.9567,39.0214,38.9486,38.9891,63733.0
2018-08-17 10:10:00,48.17,48.23,48.17,48.18,38936.0,38.981,39.0295,38.981,38.9891,38936.0
2018-08-17 10:15:00,48.18,48.24,48.14,48.2,46301.0,38.9891,39.0376,38.9567,39.0053,46301.0
2018-08-17 10:20:00,48.19,48.31,48.13,48.31,162009.0,38.9972,39.0943,38.9486,39.0943,162009.0
2018-08-17 10:25:00,48.32,48.38,48.29,48.35,43942.0,39.1024,39.1509,39.0781,39.1266,43942.0
2018-08-17 10:30:00,48.35,48.36,48.29,48.3,23263.0,39.1266,39.1347,39.0781,39.0862,23263.0
2018-08-17 10:35:00,48.32,48.32,48.24,48.29,33448.0,39.1024,39.1024,39.0376,39.0781,33448.0
2018-08-17 10:40:00,48.29,48.34,48.29,48.33,44828.0,39.0781,39.1185,39.0781,39.1105,44828.0
2018-08-17 10:45:00,48.34,48.4,48.32,48.39,37759.0,39.1185,39.1671,39.1024,39.159,37759.0
2018-08-17 10:50:00,48.4,48.48,48.36,48.47,54528.0,39.1671,39.2318,39.1347,39.2237,54528.0
2018-08-17 10:55:00,48.47,48.57,48.44,48.53,34061.0,39.2237,39.3047,39.1995,39.2723,34061.0
2018-08-17 11:00:00,48.54,48.55,48.43,48.46,24786.0,39.2804,39.2885,39.1914,39.2157,24786.0
2018-08-17 11:05:00,48.47,48.5,48.43,48.45,18339.0,39.2237,39.248,39.1914,39.2076,18339.0
2018-08-17 11:10:00,48.45,48.51,48.45,48.46,19072.0,39.2076,39.2561,39.2076,39.2157,19072.0
2018-08-17 11:15:00,48.45,48.5,48.44,48.47,33568.0,39.2076,39.248,39.1995,39.2237,33568.0
2018-08-17 11:20:00,48.47,48.47,48.43,48.44,15780.0,39.2237,39.2237,39.1914,39.1995,15780.0
2018-08-17 11:25:00,48.44,48.45,48.41,48.43,18038.0,39.1995,39.2076,39.1752,39.1914,18038.0
2018-08-17 11:30:00,48.44,48.46,48.4,48.4,18930.0,39.1995,39.2157,39.1671,39.1671,18930.0
2018-08-17 11:35:00,48.39,48.46,48.39,48.43,13985.0,39.159,39.2157,39.159,39.1914,13985.0
2018-08-17 11:40:00,48.43,48.43,48.4,48.4,11881.0,39.1914,39.1914,39.1671,39.1671,11881.0
2018-08-17 11:45:00,48.41,48.44,48.4,48.4,15708.0,39.1752,39.1995,39.1671,39.1671,15708.0
2018-08-17 11:50:00,48.4,48.42,48.34,48.35,48678.0,39.1671,39.1833,39.1185,39.1266,48678.0
2018-08-17 11:55:00,48.35,48.35,48.3,48.32,12419.0,39.1266,39.1266,39.0862,39.1024,12419.0
2018-08-17 12:00:00,48.33,48.39,48.32,48.36,18730.0,39.1105,39.159,39.1024,39.1347,18730.0
2018-08-17 12:05:00,48.37,48.4,48.35,48.38,23947.0,39.1428,39.1671,39.1266,39.1509,23947.0
2018-08-17 12:10:00,48.38,48.4,48.36,48.38,10238.0,39.1509,39.1671,39.1347,39.1509,10238.0
2018-08-17 12:15:00,48.38,48.42,48.36,48.4,13303.0,39.1509,39.1833,39.1347,39.1671,13303.0
2018-08-17 12:20:00,48.39,48.41,48.36,48.37,10162.0,39.159,39.1752,39.1347,39.1428,10162.0
2018-08-17 12:25:00,48.37,48.39,48.36,48.37,10823.0,39.1428,39.159,39.1347,39.1428,10823.0
2018-08-17 12:30:00,48.37,48.4,48.36,48.39,12448.0,39.1428,39.1671,39.1347,39.159,12448.0
2018-08-17 12:35:00,48.39,48.4,48.36,48.38,11964.0,39.159,39.1671,39.1347,39.1509,11964.0
2018-08-17 12:40:00,48.37,48.38,48.32,48.34,14107.0,39.1428,39.1509,39.1024,39.1185,14107.0
2018-08-17 12:45:00,48.34,48.35,48.31,48.31,12826.0,39.1185,39.1266,39.0943,39.0943,12826.0
2018-08-17 12:50:00,48.3,48.32,48.29,48.32,26406.0,39.0862,39.1024,39.0781,39.1024,26406.0
2018-08-17 12:55:00,48.32,48.33,48.3,48.33,17732.0,39.1024,39.1105,39.0862,39.1105,17732.0
2018-08-17 13:00:00,48.33,48.34,48.32,48.33,16496.0,39.1105,39.1185,39.1024,39.1105,16496.0
2018-08-17 13:05:00,48.34,48.35,48.31,48.32,39529.0,39.1185,39.1266,39.0943,39.1024,39529.0
2018-08-17 13:10:00,48.32,48.37,48.32,48.37,46774.0,39.1024,39.1428,39.1024,39.1428,46774.0
2018-08-17 13:15:00,48.37,48.37,48.33,48.34,18413.0,39.1428,39.1428,39.1105,39.1185,18413.0
2018-08-17 13:20:00,48.34,48.37,48.34,48.35,28132.0,39.1185,39.1428,39.1185,39.1266,28132.0
2018-08-17 13:25:00,48.35,48.37,48.34,48.35,17736.0,39.1266,39.1428,39.1185,39.1266,17736.0
2018-08-17 13:30:00,48.36,48.37,48.32,48.34,24963.0,39.1347,39.1428,39.1024,39.1185,24963.0
2018-08-17 13:35:00,48.33,48.33,48.3,48.3,24681.0,39.1105,39.1105,39.0862,39.0862,24681.0
2018-08-17 13:40:00,48.31,48.35,48.3,48.35,8484.0,39.0943,39.1266,39.0862,39.1266,8484.0
2018-08-17 13:45:00,48.34,48.37,48.34,48.34,29658.0,39.1185,39.1428,39.1185,39.1185,29658.0
2018-08-17 13:50:00,48.33,48.35,48.33,48.34,25968.0,39.1105,39.1266,39.1105,39.1185,25968.0
2018-08-17 13:55:00,48.34,48.36,48.33,48.35,45757.0,39.1185,39.1347,39.1105,39.1266,45757.0
2018-08-17 14:00:00,48.35,48.42,48.35,48.41,29005.0,39.1266,39.1833,39.1266,39.1752,29005.0
2018-08-17 14:05:00,48.41,48.42,48.36,48.36,31127.0,39.1752,39.1833,39.1347,39.1347,31127.0
2018-08-17 14:10:00,48.36,48.37,48.32,48.32,13648.0,39.1347,39.1428,39.1024,39.1024,13648.0
2018-08-17 14:15:00,48.32,48.34,48.22,48.24,42440.0,39.1024,39.1185,39.0214,39.0376,42440.0
2018-08-17 14:20:00,48.24,48.28,48.23,48.23,18712.0,39.0376,39.07,39.0295,39.0295,18712.0
2018-08-17 14:25:00,48.23,48.27,48.21,48.27,21879.0,39.0295,39.0619,39.0133,39.0619,21879.0
2018-08-17 14:30:00,48.28,48.33,48.25,48.33,39331.0,39.07,39.1105,39.0457,39.1105,39331.0
2018-08-17 14:35:00,48.33,48.37,48.33,48.35,24135.0,39.1105,39.1428,39.1105,39.1266,24135.0
2018-08-17 14:40:00,48.35,48.35,48.32,48.33,15349.0,39.1266,39.1266,39.1024,39.1105,15349.0
2018-08-17 14:45:00,48.33,48.33,48.27,48.31,13542.0,39.1105,39.1105,39.0619,39.0943,13542.0
2018-08-17 14:50:00,48.32,48.33,48.29,48.3,20347.0,39.1024,39.1105,39.0781,39.0862,20347.0
2018-08-17 14:55:00,48.3,48.35,48.3,48.34,17681.0,39.0862,39.1266,39.0862,39.1185,17681.0
2018-08-17 15:00:00,48.34,48.35,48.32,48.33,15171.0,39.1185,39.1266,39.1024,39.1105,15171.0
2018-08-17 15:05:00,48.34,48.36,48.33,48.33,11692.0,39.1185,39.1347,39.1105,39.1105,11692.0
2018-08-17 15:10:00,48.33,48.36,48.33,48.33,14146.0,39.1105,39.1347,39.1105,39.1105,14146.0
2018-08-17 15:15:00,48.32,48.34,48.31,48.32,15794.0,39.1024,39.1185,39.0943,39.1024,15794.0
2018-08-17 15:20:00,48.31,48.36,48.3,48.35,15260.0,39.0943,39.1347,39.0862,39.1266,15260.0
2018-08-17 15:25:00,48.35,48.35,48.33,48.34,22139.0,39.1266,39.1266,39.1105,39.1185,22139.0
2018-08-17 15:30:00,48.34,48.34,48.3,48.33,38502.0,39.1185,39.1185,39.0862,39.1105,38502.0
2018-08-17 15:35:00,48.32,48.32,48.25,48.27,26652.0,39.1024,39.1024,39.0457,39.0619,26652.0
2018-08-17 15:40:00,48.28,48.3,48.26,48.29,29878.0,39.07,39.0862,39.0538,39.0781,29878.0
2018-08-17 15:45:00,48.28,48.32,48.27,48.29,32780.0,39.07,39.1024,39.0619,39.0781,32780.0
2018-08-17 15:50:00,48.29,48.31,48.25,48.29,77437.0,39.0781,39.0943,39.0457,39.0781,77437.0
2018-08-17 15:55:00,48.29,48.33,48.28,48.3,223756.0,39.0781,39.1105,39.07,39.0862,223756.0
2018-08-20 09:30:00,48.44,48.5,48.31,48.38,30703.0,39.1995,39.248,39.0943,39.1509,30703.0
2018-08-20 09:35:00,48.35,48.36,48.14,48.17,46702.0,39.1266,39.1347,38.9567,38.981,46702.0
2018-08-20 09:40:00,48.17,48.29,48.13,48.23,22289.0,38.981,39.0781,38.9486,39.0295,22289.0
2018-08-20 09:45:00,48.25,48.44,48.25,48.41,36878.0,39.0457,39.1995,39.0457,39.1752,36878.0
2018-08-20 09:50:00,48.42,48.47,48.33,48.36,42249.0,39.1833,39.2237,39.1105,39.1347,42249.0
2018-08-20 09:55:00,48.35,48.4,48.31,48.31,103348.0,39.1266,39.1671,39.0943,39.0943,103348.0
2018-08-20 10:00:00,48.32,48.33,48.25,48.26,20409.0,39.1024,39.1105,39.0457,39.0538,20409.0
2018-08-20 10:05:00,48.27,48.37,48.27,48.3,50602.0,39.0619,39.1428,39.0619,39.0862,50602.0
2018-08-20 10:10:00,48.3,48.35,48.28,48.34,26844.0,39.0862,39.1266,39.07,39.1185,26844.0
2018-08-20 10:15:00,48.34,48.37,48.32,48.36,18741.0,39.1185,39.1428,39.1024,39.1347,18741.0
2018-08-20 10:20:00,48.37,48.39,48.32,48.36,30903.0,39.1428,39.159,39.1024,39.1347,30903.0
2018-08-20 10:25:00,48.35,48.38,48.3,48.35,36507.0,39.1266,39.1509,39.0862,39.1266,36507.0
2018-08-20 10:30:00,48.36,48.39,48.32,48.37,18759.0,39.1347,39.159,39.1024,39.1428,18759.0
2018-08-20 10:35:00,48.37,48.44,48.36,48.42,23946.0,39.1428,39.1995,39.1347,39.1833,23946.0
2018-08-20 10:40:00,48.42,48.46,48.4,48.41,19880.0,39.1833,39.2157,39.1671,39.1752,19880.0
2018-08-20 10:45:00,48.41,48.44,48.36,48.37,18384.0,39.1752,39.1995,39.1347,39.1428,18384.0
2018-08-20 10:50:00,48.37,48.43,48.36,48.43,12717.0,39.1428,39.1914,39.1347,39.1914,12717.0
2018-08-20 10:55:00,48.43,48.44,48.4,48.41,35374.0,39.1914,39.1995,39.1671,39.1752,35374.0
2018-08-20 11:00:00,48.42,48.49,48.42,48.44,19909.0,39.1833,39.2399,39.1833,39.1995,19909.0
2018-08-20 11:05:00,48.43,48.45,48.38,48.39,19587.0,39.1914,39.2076,39.1509,39.159,19587.0
2018-08-20 11:10:00,48.39,48.46,48.39,48.43,16212.0,39.159,39.2157,39.159,39.1914,16212.0
2018-08-20 11:15:00,48.42,48.44,48.39,48.39,20819.0,39.1833,39.1995,39.159,39.159,20819.0
2018-08-20 11:20:00,48.39,48.43,48.38,48.42,10242.0,39.159,39.1914,39.1509,39.1833,10242.0
2018-08-20 11:25:00,48.42,48.44,48.33,48.34,21787.0,39.1833,39.1995,39.1105,39.1185,21787.0
2018-08-20 11:30:00,48.35,48.37,48.32,48.33,18144.0,39.1266,39.1428,39.1024,39.1105,18144.0
2018-08-20 11:35:00,48.33,48.37,48.32,48.34,18350.0,39.1105,39.1428,39.1024,39.1185,18350.0
2018-08-20 11:40:00,48.34,48.35,48.27,48.32,30564.0,39.1185,39.1266,39.0619,39.1024,30564.0
2018-08-20 11:45:00,48.31,48.37,48.31,48.34,16036.0,39.0943,39.1428,39.0943,39.1185,16036.0
2018-08-20 11:50:00,48.34,48.36,48.32,48.34,10625.0,39.1185,39.1347,39.1024,39.1185,10625.0
2018-08-20 11:55:00,48.33,48.38,48.31,48.38,17776.0,39.1105,39.1509,39.0943,39.1509,17776.0
2018-08-20 12:00:00,48.38,48.41,48.37,48.41,13342.0,39.1509,39.1752,39.1428,39.1752,13342.0
2018-08-20 12:05:00,48.4,48.41,48.37,48.39,10441.0,39.1671,39.1752,39.1428,39.159,10441.0
2018-08-20 12:10:00,48.39,48.42,48.38,48.39,11838.0,39.159,39.1833,39.1509,39.159,11838.0
2018-08-20 12:15:00,48.39,48.41,48.37,48.39,12072.0,39.159,39.1752,39.1428,39.159,12072.0
2018-08-20 12:20:00,48.4,48.42,48.39,48.39,14757.0,39.1671,39.1833,39.159,39.159,14757.0
2018-08-20 12:25:00,48.38,48.38,48.35,48.38,10830.0,39.1509,39.1509,39.1266,39.1509,10830.0
2018-08-20 12:30:00,48.39,48.42,48.37,48.42,19927.0,39.159,39.1833,39.1428,39.1833,19927.0
2018-08-20 12:35:00,48.42,48.42,48.4,48.4,18960.0,39.1833,39.1833,39.1671,39.1671,18960.0
2018-08-20 12:40:00,48.41,48.41,48.38,48.39,9714.0,39.1752,39.1752,39.1509,39.159,9714.0
2018-08-20 12:45:00,48.39,48.4,48.37,48.39,13897.0,39.159,39.1671,39.1428,39.159,13897.0
2018-08-20 12:50:00,48.38,48.4,48.36,48.37,9802.0,39.1509,39.1671,39.1347,39.1428,9802.0
2018-08-20 12:55:00,48.36,48.37,48.32,48.33,13657.0,39.1347,39.1428,39.1024,39.1105,13657.0
2018-08-20 13:00:00,48.32,48.32,48.29,48.31,8733.0,39.1024,39.1024,39.0781,39.0943,8733.0
2018-08-20 13:05:00,48.31,48.33,48.27,48.3,18988.0,39.0943,39.1105,39.0619,39.0862,18988.0
2018-08-20 13:10:00,48.29,48.31,48.27,48.31,11340.0,39.0781,39.0943,39.0619,39.0943,11340.0
2018-08-20 13:15:00,48.3,48.35,48.3,48.33,14292.0,39.0862,39.1266,39.0862,39.1105,14292.0
2018-08-20 13:20:00,48.33,48.33,48.28,48.3,17077.0,39.1105,39.1105,39.07,39.0862,17077.0
2018-08-20 13:25:00,48.29,48.3,48.28,48.29,14710.0,39.0781,39.0862,39.07,39.0781,14710.0
2018-08-20 13:30:00,48.29,48.31,48.29,48.3,52022.0,39.0781,39.0943,39.0781,39.0862,52022.0
2018-08-20 13:35:00,48.3,48.3,48.26,48.27,17660.0,39.0862,39.0862,39.0538,39.0619,17660.0
2018-08-20 13:40:00,48.27,48.29,48.26,48.29,14102.0,39.0619,39.0781,39.0538,39.0781,14102.0
2018-08-20 13:45:00,48.29,48.3,48.27,48.29,22223.0,39.0781,39.0862,39.0619,39.0781,22223.0
2018-08-20 13:50:00,48.28,48.31,48.28,48.3,24241.0,39.07,39.0943,39.07,39.0862,24241.0
2018-08-20 13:55:00,48.3,48.3,48.23,48.25,23404.0,39.0862,39.0862,39.0295,39.0457,23404.0
2018-08-20 14:00:00,48.25,48.29,48.24,48.29,10096.0,39.0457,39.0781,39.0376,39.0781,10096.0
2018-08-20 14:05:00,48.29,48.31,48.28,48.29,29242.0,39.0781,39.0943,39.07,39.0781,29242.0
2018-08-20 14:10:00,48.29,48.3,48.28,48.29,15151.0,39.0781,39.0862,39.07,39.0781,15151.0
2018-08-20 14:15:00,48.29,48.3,48.27,48.29,15930.0,39.0781,39.0862,39.0619,39.0781,15930.0
2018-08-20 14:20:00,48.28,48.29,48.21,48.22,16603.0,39.07,39.0781,39.0133,39.0214,16603.0
2018-08-20 14:25:00,48.22,48.22,48.16,48.16,15173.0,39.0214,39.0214,38.9729,38.9729,15173.0
2018-08-20 14:30:00,48.16,48.17,48.13,48.14,12146.0,38.9729,38.981,38.9486,38.9567,12146.0
2018-08-20 14:35:00,48.14,48.15,48.11,48.15,12759.0,38.9567,38.9648,38.9324,38.9648,12759.0
2018-08-20 14:40:00,48.14,48.19,48.14,48.19,13245.0,38.9567,38.9972,38.9567,38.9972,13245.0
2018-08-20 14:45:00,48.19,48.22,48.17,48.22,23090.0,38.9972,39.0214,38.981,39.0214,23090.0
2018-08-20 14:50:00,48.22,48.23,48.2,48.23,10509.0,39.0214,39.0295,39.0053,39.0295,10509.0
2018-08-20 14:55:00,48.23,48.24,48.19,48.2,18907.0,39.0295,39.0376,38.9972,39.0053,18907.0
2018-08-20 15:00:00,48.19,48.23,48.19,48.23,20762.0,38.9972,39.0295,38.9972,39.0295,20762.0
2018-08-20 15:05:00,48.23,48.24,48.21,48.23,139866.0,39.0295,39.0376,39.0133,39.0295,139866.0
2018-08-20 15:10:00,48.22,48.24,48.18,48.23,20019.0,39.0214,39.0376,38.9891,39.0295,20019.0
2018-08-20 15:15:00,48.23,48.24,48.22,48.23,10246.0,39.0295,39.0376,39.0214,39.0295,10246.0
2018-08-20 15:20:00,48.24,48.24,48.2,48.22,14114.0,39.0376,39.0376,39.0053,39.0214,14114.0
2018-08-20 15:25:00,48.22,48.22,48.17,48.19,23728.0,39.0214,39.0214,38.981,38.9972,23728.0
2018-08-20 15:30:00,48.19,48.21,48.18,48.2,25262.0,38.9972,39.0133,38.9891,39.0053,25262.0
2018-08-20 15:35:00,48.2,48.25,48.19,48.25,17932.0,39.0053,39.0457,38.9972,39.0457,17932.0
2018-08-20 15:40:00,48.25,48.25,48.2,48.22,42191.0,39.0457,39.0457,39.0053,39.0214,42191.0
2018-08-20 15:45:00,48.22,48.22,48.19,48.22,57498.0,39.0214,39.0214,38.9972,39.0214,57498.0
2018-08-20 15:50:00,48.21,48.23,48.2,48.21,59768.0,39.0133,39.0295,39.0053,39.0133,59768.0
2018-08-20 15:55:00,48.21,48.24,48.19,48.23,91769.0,39.0133,39.0376,38.9972,39.0295,91769.0
2018-08-21 09:30:00,48.11,48.22,48.04,48.04,51216.0,38.9324,39.0214,38.8758,38.8758,51216.0
2018-08-21 09:35:00,48.05,48.17,48.03,48.13,24450.0,38.8839,38.981,38.8677,38.9486,24450.0
2018-08-21 09:40:00,48.13,48.13,47.95,47.96,23056.0,38.9486,38.9486,38.8029,38.811,23056.0
2018-08-21 09:45:00,47.96,48.0,47.9,47.91,71230.0,38.811,38.8434,38.7625,38.7706,71230.0
2018-08-21 09:50:00,47.9,47.9,47.81,47.82,31314.0,38.7625,38.7625,38.6897,38.6977,31314.0
2018-08-21 09:55:00,47.82,47.88,47.79,47.87,16693.0,38.6977,38.7463,38.6735,38.7382,16693.0
2018-08-21 10:00:00,47.87,47.89,47.79,47.82,31186.0,38.7382,38.7544,38.6735,38.6977,31186.0
2018-08-21 10:05:00,47.82,47.87,47.75,47.85,24764.0,38.6977,38.7382,38.6411,38.722,24764.0
2018-08-21 10:10:00,47.86,47.87,47.82,47.82,18482.0,38.7301,38.7382,38.6977,38.6977,18482.0
2018-08-21 10:15:00,47.81,47.81,47.72,47.74,31876.0,38.6897,38.6897,38.6168,38.633,31876.0
2018-08-21 10:20:00,47.74,47.78,47.69,47.76,38681.0,38.633,38.6654,38.5925,38.6492,38681.0
2018-08-21 10:25:00,47.76,47.79,47.71,47.72,28745.0,38.6492,38.6735,38.6087,38.6168,28745.0
2018-08-21 10:30:00,47.73,47.76,47.7,47.72,24275.0,38.6249,38.6492,38.6006,38.6168,24275.0
2018-08-21 10:35:00,47.71,47.74,47.7,47.71,18594.0,38.6087,38.633,38.6006,38.6087,18594.0
2018-08-21 10:40:00,47.72,47.75,47.69,47.71,25376.0,38.6168,38.6411,38.5925,38.6087,25376.0
2018-08-21 10:45:00,47.7,47.75,47.66,47.66,22461.0,38.6006,38.6411,38.5683,38.5683,22461.0
2018-08-21 10:50:00,47.65,47.7,47.65,47.68,71978.0,38.5602,38.6006,38.5602,38.5845,71978.0
2018-08-21 10:55:00,47.68,47.69,47.61,47.64,20385.0,38.5845,38.5925,38.5278,38.5521,20385.0
2018-08-21 11:00:00,47.64,47.76,47.64,47.75,30195.0,38.5521,38.6492,38.5521,38.6411,30195.0
2018-08-21 11:05:00,47.74,47.75,47.65,47.67,119489.0,38.633,38.6411,38.5602,38.5764,119489.0
2018-08-21 11:10:00,47.67,47.75,47.67,47.75,18920.0,38.5764,38.6411,38.5764,38.6411,18920.0
2018-08-21 11:15:00,47.78,47.87,47.78,47.86,23408.0,38.6654,38.7382,38.6654,38.7301,23408.0
2018-08-21 11:20:00,47.87,47.9,47.84,47.88,15085.0,38.7382,38.7625,38.7139,38.7463,15085.0
2018-08-21 11:25:00,47.87,47.89,47.84,47.89,14648.0,38.7382,38.7544,38.7139,38.7544,14648.0
2018-08-21 11:30:00,47.89,47.9,47.83,47.86,32420.0,38.7544,38.7625,38.7058,38.7301,32420.0
2018-08-21 11:35:00,47.86,47.86,47.82,47.84,16447.0,38.7301,38.7301,38.6977,38.7139,16447.0
2018-08-21 11:40:00,47.84,47.86,47.82,47.83,30991.0,38.7139,38.7301,38.6977,38.7058,30991.0
2018-08-21 11:45:00,47.83,47.83,47.78,47.78,24068.0,38.7058,38.7058,38.6654,38.6654,24068.0
2018-08-21 11:50:00,47.78,47.78,47.71,47.72,20524.0,38.6654,38.6654,38.6087,38.6168,20524.0
2018-08-21 11:55:00,47.72,47.78,47.72,47.77,15650.0,38.6168,38.6654,38.6168,38.6573,15650.0
2018-08-21 12:00:00,47.77,47.78,47.74,47.75,25523.0,38.6573,38.6654,38.633,38.6411,25523.0
2018-08-21 12:05:00,47.75,47.8,47.75,47.78,27368.0,38.6411,38.6816,38.6411,38.6654,27368.0
2018-08-21 12:10:00,47.79,47.79,47.74,47.78,22909.0,38.6735,38.6735,38.633,38.6654,22909.0
2018-08-21 12:15:00,47.78,47.78,47.75,47.78,12152.0,38.6654,38.6654,38.6411,38.6654,12152.0
2018-08-21 12:20:00,47.78,47.79,47.73,47.74,21064.0,38.6654,38.6735,38.6249,38.633,21064.0
2018-08-21 12:25:00,47.75,47.76,47.72,47.75,19090.0,38.6411,38.6492,38.6168,38.6411,19090.0
2018-08-21 12:30:00,47.75,47.78,47.74,47.77,15674.0,38.6411,38.6654,38.633,38.6573,15674.0
2018-08-21 12:35:00,47.76,47.77,47.74,47.75,22900.0,38.6492,38.6573,38.633,38.6411,22900.0
2018-08-21 12:40:00,47.74,47.78,47.74,47.75,18143.0,38.633,38.6654,38.633,38.6411,18143.0
2018-08-21 12:45:00,47.76,47.78,47.74,47.76,13528.0,38.6492,38.6654,38.633,38.6492,13528.0
2018-08-21 12:50:00,47.76,47.8,47.75,47.8,26112.0,38.6492,38.6816,38.6411,38.6816,26112.0
2018-08-21 12:55:00,47.8,47.84,47.78,47.83,20152.0,38.6816,38.7139,38.6654,38.7058,20152.0
2018-08-21 13:00:00,47.83,47.84,47.79,47.8,18553.0,38.7058,38.7139,38.6735,38.6816,18553.0
2018-08-21 13:05:00,47.8,47.82,47.79,47.8,25196.0,38.6816,38.6977,38.6735,38.6816,25196.0
2018-08-21 13:10:00,47.8,47.81,47.79,47.8,11447.0,38.6816,38.6897,38.6735,38.6816,11447.0
2018-08-21 13:15:00,47.79,47.81,47.79,47.8,15871.0,38.6735,38.6897,38.6735,38.6816,15871.0
2018-08-21 13:20:00,47.79,47.8,47.77,47.79,44960.0,38.6735,38.6816,38.6573,38.6735,44960.0
2018-08-21 13:25:00,47.79,47.82,47.78,47.81,27223.0,38.6735,38.6977,38.6654,38.6897,27223.0
2018-08-21 13:30:00,47.81,47.82,47.78,47.8,18807.0,38.6897,38.6977,38.6654,38.6816,18807.0
2018-08-21 13:35:00,47.79,47.83,47.78,47.82,16491.0,38.6735,38.7058,38.6654,38.6977,16491.0
2018-08-21 13:40:00,47.82,47.84,47.8,47.82,13923.0,38.6977,38.7139,38.6816,38.6977,13923.0
2018-08-21 13:45:00,47.82,47.83,47.76,47.77,35663.0,38.6977,38.7058,38.6492,38.6573,35663.0
2018-08-21 13:50:00,47.77,47.78,47.75,47.77,19351.0,38.6573,38.6654,38.6411,38.6573,19351.0
2018-08-21 13:55:00,47.77,47.77,47.75,47.77,10782.0,38.6573,38.6573,38.6411,38.6573,10782.0
2018-08-21 14:00:00,47.76,47.82,47.76,47.8,33138.0,38.6492,38.6977,38.6492,38.6816,33138.0
2018-08-21 14:05:00,47.8,47.81,47.76,47.77,47582.0,38.6816,38.6897,38.6492,38.6573,47582.0
2018-08-21 14:10:00,47.76,47.82,47.75,47.82,20375.0,38.6492,38.6977,38.6411,38.6977,20375.0
2018-08-21 14:15:00,47.81,47.83,47.8,47.81,23963.0,38.6897,38.7058,38.6816,38.6897,23963.0
2018-08-21 14:20:00,47.82,47.84,47.8,47.84,22618.0,38.6977,38.7139,38.6816,38.7139,22618.0
2018-08-21 14:25:00,47.84,47.87,47.83,47.87,27715.0,38.7139,38.7382,38.7058,38.7382,27715.0
2018-08-21 14:30:00,47.87,47.87,47.82,47.83,30385.0,38.7382,38.7382,38.6977,38.7058,30385.0
2018-08-21 14:35:00,47.83,47.84,47.82,47.82,28876.0,38.7058,38.7139,38.6977,38.6977,28876.0
2018-08-21 14:40:00,47.83,47.86,47.82,47.86,17617.0,38.7058,38.7301,38.6977,38.7301,17617.0
2018-08-21 14:45:00,47.86,47.86,47.85,47.86,11863.0,38.7301,38.7301,38.722,38.7301,11863.0
2018-08-21 14:50:00,47.86,47.92,47.84,47.92,30616.0,38.7301,38.7787,38.7139,38.7787,30616.0
2018-08-21 14:55:00,47.92,47.94,47.9,47.93,25832.0,38.7787,38.7949,38.7625,38.7868,25832.0
2018-08-21 15:00:00,47.93,47.96,47.91,47.96,33979.0,38.7868,38.811,38.7706,38.811,33979.0
2018-08-21 15:05:00,47.95,47.97,47.92,47.94,33013.0,38.8029,38.8191,38.7787,38.7949,33013.0
2018-08-21 15:10:00,47.94,47.95,47.91,47.93,60069.0,38.7949,38.8029,38.7706,38.7868,60069.0
2018-08-21 15:15:00,47.93,47.97,47.91,47.92,36739.0,38.7868,38.8191,38.7706,38.7787,36739.0
2018-08-21 15:20:00,47.91,47.94,47.89,47.91,32355.0,38.7706,38.7949,38.7544,38.7706,32355.0
2018-08-21 15:25:00,47.92,47.99,47.89,47.99,73394.0,38.7787,38.8353,38.7544,38.8353,73394.0
2018-08-21 15:30:00,47.98,47.98,47.93,47.94,39090.0,38.8272,38.8272,38.7868,38.7949,39090.0
2018-08-21 15:35:00,47.94,47.95,47.92,47.93,32680.0,38.7949,38.8029,38.7787,38.7868,32680.0
2018-08-21 15:40:00,47.92,47.94,47.91,47.94,28183.0,38.7787,38.7949,38.7706,38.7949,28183.0
2018-08-21 15:45:00,47.94,47.95,47.91,47.93,84113.0,38.7949,38.8029,38.7706,38.7868,84113.0
2018-08-21 15:50:00,47.92,47.94,47.88,47.93,201639.0,38.7787,38.7949,38.7463,38.7868,201639.0
2018-08-21 15:55:00,47.93,47.95,47.91,47.91,251243.0,38.7868,38.8029,38.7706,38.7706,251243.0
2018-08-22 09:30:00,47.91,47.91,47.74,47.75,33337.0,38.7706,38.7706,38.633,38.6411,33337.0
2018-08-22 09:35:00,47.74,47.79,47.66,47.78,36864.0,38.633,38.6735,38.5683,38.6654,36864.0
2018-08-22 09:40:00,47.79,47.92,47.79,47.91,14074.0,38.6735,38.7787,38.6735,38.7706,14074.0
2018-08-22 09:45:00,47.9,47.95,47.88,47.92,18145.0,38.7625,38.8029,38.7463,38.7787,18145.0
2018-08-22 09:50:00,47.93,47.96,47.82,47.87,18340.0,38.7868,38.811,38.6977,38.7382,18340.0
2018-08-22 09:55:00,47.86,47.9,47.72,47.72,43660.0,38.7301,38.7625,38.6168,38.6168,43660.0
2018-08-22 10:00:00,47.71,47.72,47.66,47.72,31020.0,38.6087,38.6168,38.5683,38.6168,31020.0
2018-08-22 10:05:00,47.73,47.74,47.68,47.71,24092.0,38.6249,38.633,38.5845,38.6087,24092.0
2018-08-22 10:10:00,47.71,47.77,47.66,47.7,34242.0,38.6087,38.6573,38.5683,38.6006,34242.0
2018-08-22 10:15:00,47.69,47.74,47.67,47.67,28835.0,38.5925,38.633,38.5764,38.5764,28835.0
2018-08-22 10:20:00,47.68,47.69,47.64,47.69,22991.0,38.5845,38.5925,38.5521,38.5925,22991.0
2018-08-22 10:25:00,47.68,47.71,47.66,47.68,17993.0,38.5845,38.6087,38.5683,38.5845,17993.0
2018-08-22 10:30:00,47.68,47.68,47.65,47.66,14111.0,38.5845,38.5845,38.5602,38.5683,14111.0
2018-08-22 10:35:00,47.66,47.68,47.63,47.65,17712.0,38.5683,38.5845,38.544,38.5602,17712.0
2018-08-22 10:40:00,47.65,47.67,47.62,47.63,13870.0,38.5602,38.5764,38.5359,38.544,13870.0
2018-08-22 10:45:00,47.63,47.64,47.55,47.56,30111.0,38.544,38.5521,38.4793,38.4873,30111.0
2018-08-22 10:50:00,47.56,47.59,47.51,47.52,24348.0,38.4873,38.5116,38.4469,38.455,24348.0
2018-08-22 10:55:00,47.51,47.52,47.47,47.49,20964.0,38.4469,38.455,38.4145,38.4307,20964.0
2018-08-22 11:00:00,47.48,47.55,47.48,47.52,13477.0,38.4226,38.4793,38.4226,38.455,13477.0
2018-08-22 11:05:00,47.52,47.55,47.51,47.55,13799.0,38.455,38.4793,38.4469,38.4793,13799.0
2018-08-22 11:10:00,47.54,47.61,47.47,47.57,81395.0,38.4712,38.5278,38.4145,38.4954,81395.0
2018-08-22 11:15:00,47.56,47.57,47.53,47.53,15458.0,38.4873,38.4954,38.4631,38.4631,15458.0
2018-08-22 11:20:00,47.53,47.54,47.5,47.54,14508.0,38.4631,38.4712,38.4388,38.4712,14508.0
2018-08-22 11:25:00,47.54,47.56,47.53,47.55,12141.0,38.4712,38.4873,38.4631,38.4793,12141.0
2018-08-22 11:30:00,47.55,47.61,47.55,47.59,14009.0,38.4793,38.5278,38.4793,38.5116,14009.0
2018-08-22 11:35:00,47.59,47.59,47.53,47.53,26726.0,38.5116,38.5116,38.4631,38.4631,26726.0
2018-08-22 11:40:00,47.53,47.53,47.47,47.5,29768.0,38.4631,38.4631,38.4145,38.4388,29768.0
2018-08-22 11:45:00,47.51,47.51,47.48,47.5,14224.0,38.4469,38.4469,38.4226,38.4388,14224.0
2018-08-22 11:50:00,47.51,47.51,47.43,47.45,24866.0,38.4469,38.4469,38.3821,38.3983,24866.0
2018-08-22 11:55:00,47.45,47.46,47.39,47.4,24336.0,38.3983,38.4064,38.3498,38.3579,24336.0
2018-08-22 12:00:00,47.4,47.42,47.38,47.4,24274.0,38.3579,38.3741,38.3417,38.3579,24274.0
2018-08-22 12:05:00,47.39,47.39,47.35,47.37,15183.0,38.3498,38.3498,38.3174,38.3336,15183.0
2018-08-22 12:10:00,47.38,47.45,47.38,47.45,18323.0,38.3417,38.3983,38.3417,38.3983,18323.0
2018-08-22 12:15:00,47.46,47.46,47.39,47.39,9393.0,38.4064,38.4064,38.3498,38.3498,9393.0
2018-08-22 12:20:00,47.39,47.44,47.38,47.41,20939.0,38.3498,38.3902,38.3417,38.366,20939.0
2018-08-22 12:25:00,47.41,47.44,47.39,47.43,15666.0,38.366,38.3902,38.3498,38.3821,15666.0
2018-08-22 12:30:00,47.43,47.44,47.4,47.41,9829.0,38.3821,38.3902,38.3579,38.366,9829.0
2018-08-22 12:35:00,47.42,47.45,47.41,47.44,10443.0,38.3741,38.3983,38.366,38.3902,10443.0
2018-08-22 12:40:00,47.45,47.47,47.4,47.42,56432.0,38.3983,38.4145,38.3579,38.3741,56432.0
2018-08-22 12:45:00,47.41,47.48,47.41,47.47,14598.0,38.366,38.4226,38.366,38.4145,14598.0
2018-08-22 12:50:00,47.48,47.5,47.45,47.48,10833.0,38.4226,38.4388,38.3983,38.4226,10833.0
2018-08-22 12:55:00,47.49,47.5,47.45,47.46,18036.0,38.4307,38.4388,38.3983,38.4064,18036.0
2018-08-22 13:00:00,47.46,47.46,47.4,47.4,11154.0,38.4064,38.4064,38.3579,38.3579,11154.0
2018-08-22 13:05:00,47.41,47.42,47.38,47.4,27251.0,38.366,38.3741,38.3417,38.3579,27251.0
2018-08-22 13:10:00,47.41,47.43,47.4,47.41,10634.0,38.366,38.3821,38.3579,38.366,10634.0
2018-08-22 13:15:00,47.41,47.45,47.41,47.43,10295.0,38.366,38.3983,38.366,38.3821,10295.0
2018-08-22 13:20:00,47.42,47.43,47.41,47.42,9442.0,38.3741,38.3821,38.366,38.3741,9442.0
2018-08-22 13:25:00,47.42,47.43,47.39,47.43,14316.0,38.3741,38.3821,38.3498,38.3821,14316.0
2018-08-22 13:30:00,47.42,47.43,47.4,47.4,9320.0,38.3741,38.3821,38.3579,38.3579,9320.0
2018-08-22 13:35:00,47.41,47.42,47.4,47.41,12917.0,38.366,38.3741,38.3579,38.366,12917.0
2018-08-22 13:40:00,47.41,47.44,47.41,47.44,9308.0,38.366,38.3902,38.366,38.3902,9308.0
2018-08-22 13:45:00,47.44,47.46,47.44,47.45,8559.0,38.3902,38.4064,38.3902,38.3983,8559.0
2018-08-22 13:50:00,47.46,47.48,47.45,47.48,8359.0,38.4064,38.4226,38.3983,38.4226,8359.0
2018-08-22 13:55:00,47.49,47.49,47.48,47.49,15709.0,38.4307,38.4307,38.4226,38.4307,15709.0
2018-08-22 14:00:00,47.5,47.55,47.5,47.54,40971.0,38.4388,38.4793,38.4388,38.4712,40971.0
2018-08-22 14:05:00,47.53,47.55,47.51,47.55,30122.0,38.4631,38.4793,38.4469,38.4793,30122.0
2018-08-22 14:10:00,47.55,47.57,47.53,47.56,14884.0,38.4793,38.4954,38.4631,38.4873,14884.0
2018-08-22 14:15:00,47.56,47.56,47.49,47.5,16316.0,38.4873,38.4873,38.4307,38.4388,16316.0
2018-08-22 14:20:00,47.49,47.5,47.46,47.46,25089.0,38.4307,38.4388,38.4064,38.4064,25089.0
2018-08-22 14:25:00,47.46,47.47,47.44,47.45,22379.0,38.4064,38.4145,38.3902,38.3983,22379.0
2018-08-22 14:30:00,47.45,47.46,47.41,47.43,66064.0,38.3983,38.4064,38.366,38.3821,66064.0
2018-08-22 14:35:00,47.43,47.44,47.39,47.4,18017.0,38.3821,38.3902,38.3498,38.3579,18017.0
2018-08-22 14:40:00,47.4,47.41,47.39,47.4,16439.0,38.3579,38.366,38.3498,38.3579,16439.0
2018-08-22 14:45:00,47.41,47.42,47.38,47.38,15235.0,38.366,38.3741,38.3417,38.3417,15235.0
2018-08-22 14:50:00,47.38,47.39,47.34,47.34,17869.0,38.3417,38.3498,38.3093,38.3093,17869.0
2018-08-22 14:55:00,47.34,47.37,47.34,47.36,16051.0,38.3093,38.3336,38.3093,38.3255,16051.0
2018-08-22 15:00:00,47.35,47.35,47.31,47.33,16920.0,38.3174,38.3174,38.285,38.3012,16920.0
2018-08-22 15:05:00,47.33,47.34,47.3,47.33,36651.0,38.3012,38.3093,38.2769,38.3012,36651.0
2018-08-22 15:10:00,47.33,47.34,47.27,47.29,56310.0,38.3012,38.3093,38.2527,38.2688,56310.0
2018-08-22 15:15:00,47.29,47.3,47.24,47.25,28749.0,38.2688,38.2769,38.2284,38.2365,28749.0
2018-08-22 15:20:00,47.25,47.27,47.23,47.23,20002.0,38.2365,38.2527,38.2203,38.2203,20002.0
2018-08-22 15:25:00,47.23,47.24,47.19,47.2,40134.0,38.2203,38.2284,38.1879,38.196,40134.0
2018-08-22 15:30:00,47.2,47.21,47.18,47.21,60459.0,38.196,38.2041,38.1798,38.2041,60459.0
2018-08-22 15:35:00,47.21,47.29,47.2,47.27,46378.0,38.2041,38.2688,38.196,38.2527,46378.0
2018-08-22 15:40:00,47.27,47.3,47.25,47.29,72454.0,38.2527,38.2769,38.2365,38.2688,72454.0
2018-08-22 15:45:00,47.29,47.36,47.27,47.35,67839.0,38.2688,38.3255,38.2527,38.3174,67839.0
2018-08-22 15:50:00,47.35,47.42,47.35,47.41,103903.0,38.3174,38.3741,38.3174,38.366,103903.0
2018-08-22 15:55:00,47.41,47.45,47.39,47.42,186360.0,38.366,38.3983,38.3498,38.3741,186360.0
2018-08-23 09:30:00,47.48,47.99,47.36,47.6,23175.0,38.4226,38.8353,38.3255,38.5197,23175.0
2018-08-23 09:35:00,47.61,47.67,47.6,47.61,19941.0,38.5278,38.5764,38.5197,38.5278,19941.0
2018-08-23 09:40:00,47.63,47.73,47.61,47.7,23387.0,38.544,38.6249,38.5278,38.6006,23387.0
2018-08-23 09:45:00,47.7,47.7,47.56,47.56,23800.0,38.6006,38.6006,38.4873,38.4873,23800.0
2018-08-23 09:50:00,47.56,47.62,47.54,47.54,24903.0,38.4873,38.5359,38.4712,38.4712,24903.0
2018-08-23 09:55:00,47.55,47.63,47.54,47.62,22384.0,38.4793,38.544,38.4712,38.5359,22384.0
2018-08-23 10:00:00,47.62,47.69,47.6,47.69,20260.0,38.5359,38.5925,38.5197,38.5925,20260.0
2018-08-23 10:05:00,47.69,47.72,47.66,47.67,16421.0,38.5925,38.6168,38.5683,38.5764,16421.0
2018-08-23 10:10:00,47.67,47.73,47.65,47.67,21559.0,38.5764,38.6249,38.5602,38.5764,21559.0
2018-08-23 10:15:00,47.67,47.67,47.6,47.64,41543.0,38.5764,38.5764,38.5197,38.5521,41543.0
2018-08-23 10:20:00,47.63,47.63,47.58,47.6,17097.0,38.544,38.544,38.5035,38.5197,17097.0
2018-08-23 10:25:00,47.59,47.68,47.59,47.65,19296.0,38.5116,38.5845,38.5116,38.5602,19296.0
2018-08-23 10:30:00,47.65,47.69,47.6,47.61,17350.0,38.5602,38.5925,38.5197,38.5278,17350.0
2018-08-23 10:35:00,47.61,47.62,47.57,47.58,12075.0,38.5278,38.5359,38.4954,38.5035,12075.0
2018-08-23 10:40:00,47.57,47.58,47.54,47.56,14375.0,38.4954,38.5035,38.4712,38.4873,14375.0
2018-08-23 10:45:00,47.57,47.59,47.53,47.53,11577.0,38.4954,38.5116,38.4631,38.4631,11577.0
2018-08-23 10:50:00,47.54,47.57,47.53,47.55,18215.0,38.4712,38.4954,38.4631,38.4793,18215.0
2018-08-23 10:55:00,47.55,47.61,47.54,47.61,9858.0,38.4793,38.5278,38.4712,38.5278,9858.0
2018-08-23 11:00:00,47.61,47.61,47.5,47.55,70104.0,38.5278,38.5278,38.4388,38.4793,70104.0
2018-08-23 11:05:00,47.55,47.65,47.55,47.63,15646.0,38.4793,38.5602,38.4793,38.544,15646.0
2018-08-23 11:10:00,47.63,47.67,47.61,47.66,14635.0,38.544,38.5764,38.5278,38.5683,14635.0
2018-08-23 11:15:00,47.66,47.76,47.66,47.74,29057.0,38.5683,38.6492,38.5683,38.633,29057.0
2018-08-23 11:20:00,47.74,47.78,47.68,47.68,55246.0,38.633,38.6654,38.5845,38.5845,55246.0
2018-08-23 11:25:00,47.68,47.71,47.66,47.69,11077.0,38.5845,38.6087,38.5683,38.5925,11077.0
2018-08-23 11:30:00,47.69,47.73,47.68,47.7,15051.0,38.5925,38.6249,38.5845,38.6006,15051.0
2018-08-23 11:35:00,47.7,47.78,47.7,47.78,17605.0,38.6006,38.6654,38.6006,38.6654,17605.0
2018-08-23 11:40:00,47.79,47.92,47.78,47.92,36933.0,38.6735,38.7787,38.6654,38.7787,36933.0
2018-08-23 11:45:00,47.91,47.96,47.86,47.87,19412.0,38.7706,38.811,38.7301,38.7382,19412.0
2018-08-23 11:50:00,47.88,47.9,47.81,47.83,12178.0,38.7463,38.7625,38.6897,38.7058,12178.0
2018-08-23 11:55:00,47.82,47.82,47.77,47.78,8400.0,38.6977,38.6977,38.6573,38.6654,8400.0
2018-08-23 12:00:00,47.78,47.79,47.72,47.72,15507.0,38.6654,38.6735,38.6168,38.6168,15507.0
2018-08-23 12:05:00,47.73,47.73,47.66,47.68,12646.0,38.6249,38.6249,38.5683,38.5845,12646.0
2018-08-23 12:10:00,47.68,47.68,47.62,47.67,34264.0,38.5845,38.5845,38.5359,38.5764,34264.0
2018-08-23 12:15:00,47.68,47.69,47.64,47.66,12689.0,38.5845,38.5925,38.5521,38.5683,12689.0
2018-08-23 12:20:00,47.64,47.64,47.59,47.61,11901.0,38.5521,38.5521,38.5116,38.5278,11901.0
2018-08-23 12:25:00,47.61,47.61,47.56,47.58,8429.0,38.5278,38.5278,38.4873,38.5035,8429.0
2018-08-23 12:30:00,47.58,47.6,47.58,47.59,11626.0,38.5035,38.5197,38.5035,38.5116,11626.0
2018-08-23 12:35:00,47.6,47.62,47.58,47.6,8352.0,38.5197,38.5359,38.5035,38.5197,8352.0
2018-08-23 12:40:00,47.59,47.6,47.55,47.56,9461.0,38.5116,38.5197,38.4793,38.4873,9461.0
2018-08-23 12:45:00,47.56,47.57,47.54,47.57,5887.0,38.4873,38.4954,38.4712,38.4954,5887.0
2018-08-23 12:50:00,47.57,47.57,47.53,47.56,7057.0,38.4954,38.4954,38.4631,38.4873,7057.0
2018-08-23 12:55:00,47.56,47.56,47.54,47.55,9559.0,38.4873,38.4873,38.4712,38.4793,9559.0
2018-08-23 13:00:00,47.54,47.56,47.53,47.53,18490.0,38.4712,38.4873,38.4631,38.4631,18490.0
2018-08-23 13:05:00,47.53,47.6,47.52,47.59,28460.0,38.4631,38.5197,38.455,38.5116,28460.0
2018-08-23 13:10:00,47.6,47.64,47.59,47.61,32580.0,38.5197,38.5521,38.5116,38.5278,32580.0
2018-08-23 13:15:00,47.61,47.64,47.58,47.62,15375.0,38.5278,38.5521,38.5035,38.5359,15375.0
2018-08-23 13:20:00,47.63,47.66,47.6,47.64,9213.0,38.544,38.5683,38.5197,38.5521,9213.0
2018-08-23 13:25:00,47.64,47.64,47.61,47.62,8581.0,38.5521,38.5521,38.5278,38.5359,8581.0
2018-08-23 13:30:00,47.63,47.65,47.58,47.59,20829.0,38.544,38.5602,38.5035,38.5116,20829.0
2018-08-23 13:35:00,47.58,47.59,47.55,47.56,17806.0,38.5035,38.5116,38.4793,38.4873,17806.0
2018-08-23 13:40:00,47.56,47.56,47.52,47.55,15657.0,38.4873,38.4873,38.455,38.4793,15657.0
2018-08-23 13:45:00,47.56,47.58,47.55,47.58,13649.0,38.4873,38.5035,38.4793,38.5035,13649.0
2018-08-23 13:50:00,47.58,47.6,47.56,47.59,12619.0,38.5035,38.5197,38.4873,38.5116,12619.0
2018-08-23 13:55:00,47.59,47.64,47.59,47.63,35915.0,38.5116,38.5521,38.5116,38.544,35915.0
2018-08-23 14:00:00,47.63,47.64,47.57,47.57,34042.0,38.544,38.5521,38.4954,38.4954,34042.0
2018-08-23 14:05:00,47.58,47.58,47.54,47.57,16970.0,38.5035,38.5035,38.4712,38.4954,16970.0
2018-08-23 14:10:00,47.57,47.58,47.55,47.55,59263.0,38.4954,38.5035,38.4793,38.4793,59263.0
2018-08-23 14:15:00,47.55,47.61,47.55,47.61,21051.0,38.4793,38.5278,38.4793,38.5278,21051.0
2018-08-23 14:20:00,47.62,47.62,47.58,47.61,23238.0,38.5359,38.5359,38.5035,38.5278,23238.0
2018-08-23 14:25:00,47.6,47.61,47.58,47.59,28921.0,38.5197,38.5278,38.5035,38.5116,28921.0
2018-08-23 14:30:00,47.6,47.64,47.6,47.62,20173.0,38.5197,38.5521,38.5197,38.5359,20173.0
2018-08-23 14:35:00,47.63,47.64,47.59,47.62,39916.0,38.544,38.5521,38.5116,38.5359,39916.0
2018-08-23 14:40:00,47.62,47.63,47.6,47.6,16507.0,38.5359,38.544,38.5197,38.5197,16507.0
2018-08-23 14:45:00,47.6,47.64,47.6,47.63,21200.0,38.5197,38.5521,38.5197,38.544,21200.0
2018-08-23 14:50:00,47.62,47.64,47.62,47.64,17405.0,38.5359,38.5521,38.5359,38.5521,17405.0
2018-08-23 14:55:00,47.64,47.68,47.62,47.67,32616.0,38.5521,38.5845,38.5359,38.5764,32616.0
2018-08-23 15:00:00,47.67,47.68,47.66,47.67,19350.0,38.5764,38.5845,38.5683,38.5764,19350.0
2018-08-23 15:05:00,47.67,47.68,47.65,47.66,29544.0,38.5764,38.5845,38.5602,38.5683,29544.0
2018-08-23 15:10:00,47.66,47.7,47.66,47.7,52728.0,38.5683,38.6006,38.5683,38.6006,52728.0
2018-08-23 15:15:00,47.69,47.74,47.67,47.74,49532.0,38.5925,38.633,38.5764,38.633,49532.0
2018-08-23 15:20:00,47.75,47.77,47.71,47.73,31564.0,38.6411,38.6573,38.6087,38.6249,31564.0
2018-08-23 15:25:00,47.73,47.74,47.72,47.73,29036.0,38.6249,38.633,38.6168,38.6249,29036.0
2018-08-23 15:30:00,47.73,47.73,47.71,47.71,27245.0,38.6249,38.6249,38.6087,38.6087,27245.0
2018-08-23 15:35:00,47.72,47.72,47.67,47.71,53914.0,38.6168,38.6168,38.5764,38.6087,53914.0
2018-08-23 15:40:00,47.71,47.71,47.64,47.64,48368.0,38.6087,38.6087,38.5521,38.5521,48368.0
2018-08-23 15:45:00,47.64,47.67,47.63,47.63,64633.0,38.5521,38.5764,38.544,38.544,64633.0
2018-08-23 15:50:00,47.63,47.66,47.62,47.66,77823.0,38.544,38.5683,38.5359,38.5683,77823.0
2018-08-23 15:55:00,47.66,47.7,47.64,47.7,174189.0,38.5683,38.6006,38.5521,38.6006,174189.0
2018-08-24 09:30:00,47.69,47.73,47.56,47.57,17486.0,38.5925,38.6249,38.4873,38.4954,17486.0
2018-08-24 09:35:00,47.6,47.67,47.56,47.61,18381.0,38.5197,38.5764,38.4873,38.5278,18381.0
2018-08-24 09:40:00,47.6,47.61,47.53,47.59,13096.0,38.5197,38.5278,38.4631,38.5116,13096.0
2018-08-24 09:45:00,47.6,47.66,47.57,47.57,19563.0,38.5197,38.5683,38.4954,38.4954,19563.0
2018-08-24 09:50:00,47.59,47.59,47.53,47.59,16271.0,38.5116,38.5116,38.4631,38.5116,16271.0
2018-08-24 09:55:00,47.59,47.6,47.52,47.56,32888.0,38.5116,38.5197,38.455,38.4873,32888.0
2018-08-24 10:00:00,47.55,47.56,47.43,47.43,43059.0,38.4793,38.4873,38.3821,38.3821,43059.0
2018-08-24 10:05:00,47.44,47.64,47.44,47.62,30461.0,38.3902,38.5521,38.3902,38.5359,30461.0
2018-08-24 10:10:00,47.62,47.72,47.6,47.67,30388.0,38.5359,38.6168,38.5197,38.5764,30388.0
2018-08-24 10:15:00,47.66,47.75,47.64,47.72,20548.0,38.5683,38.6411,38.5521,38.6168,20548.0
2018-08-24 10:20:00,47.72,47.73,47.65,47.65,13861.0,38.6168,38.6249,38.5602,38.5602,13861.0
2018-08-24 10:25:00,47.65,47.67,47.59,47.61,9282.0,38.5602,38.5764,38.5116,38.5278,9282.0
2018-08-24 10:30:00,47.61,47.68,47.6,47.62,10944.0,38.5278,38.5845,38.5197,38.5359,10944.0
2018-08-24 10:35:00,47.62,47.68,47.61,47.68,11293.0,38.5359,38.5845,38.5278,38.5845,11293.0
2018-08-24 10:40:00,47.68,47.71,47.64,47.69,15831.0,38.5845,38.6087,38.5521,38.5925,15831.0
2018-08-24 10:45:00,47.7,47.7,47.59,47.6,18555.0,38.6006,38.6006,38.5116,38.5197,18555.0
2018-08-24 10:50:00,47.6,47.62,47.56,47.6,11593.0,38.5197,38.5359,38.4873,38.5197,11593.0
2018-08-24 10:55:00,47.59,47.6,47.55,47.58,13100.0,38.5116,38.5197,38.4793,38.5035,13100.0
2018-08-24 11:00:00,47.58,47.68,47.58,47.68,13348.0,38.5035,38.5845,38.5035,38.5845,13348.0
2018-08-24 11:05:00,47.67,47.7,47.63,47.64,10162.0,38.5764,38.6006,38.544,38.5521,10162.0
2018-08-24 11:10:00,47.65,47.65,47.62,47.63,7600.0,38.5602,38.5602,38.5359,38.544,7600.0
2018-08-24 11:15:00,47.64,47.69,47.64,47.67,7714.0,38.5521,38.5925,38.5521,38.5764,7714.0
2018-08-24 11:20:00,47.67,47.74,47.66,47.74,10187.0,38.5764,38.633,38.5683,38.633,10187.0
2018-08-24 11:25:00,47.73,47.78,47.72,47.76,17480.0,38.6249,38.6654,38.6168,38.6492,17480.0
2018-08-24 11:30:00,47.76,47.82,47.75,47.76,25331.0,38.6492,38.6977,38.6411,38.6492,25331.0
2018-08-24 11:35:00,47.77,47.85,47.77,47.84,29020.0,38.6573,38.722,38.6573,38.7139,29020.0
2018-08-24 11:40:00,47.84,47.84,47.76,47.77,24139.0,38.7139,38.7139,38.6492,38.6573,24139.0
2018-08-24 11:45:00,47.78,47.8,47.76,47.78,15677.0,38.6654,38.6816,38.6492,38.6654,15677.0
2018-08-24 11:50:00,47.78,47.83,47.78,47.83,9074.0,38.6654,38.7058,38.6654,38.7058,9074.0
2018-08-24 11:55:00,47.84,47.86,47.78,47.79,11761.0,38.7139,38.7301,38.6654,38.6735,11761.0
2018-08-24 12:00:00,47.8,47.85,47.79,47.85,6835.0,38.6816,38.722,38.6735,38.722,6835.0
2018-08-24 12:05:00,47.86,47.91,47.86,47.87,13912.0,38.7301,38.7706,38.7301,38.7382,13912.0
2018-08-24 12:10:00,47.87,47.89,47.85,47.89,4195.0,38.7382,38.7544,38.722,38.7544,4195.0
2018-08-24 12:15:00,47.88,47.89,47.85,47.85,8635.0,38.7463,38.7544,38.722,38.722,8635.0
2018-08-24 12:20:00,47.85,47.87,47.81,47.82,6573.0,38.722,38.7382,38.6897,38.6977,6573.0
2018-08-24 12:25:00,47.82,47.85,47.82,47.83,7533.0,38.6977,38.722,38.6977,38.7058,7533.0
2018-08-24 12:30:00,47.83,47.84,47.81,47.82,17584.0,38.7058,38.7139,38.6897,38.6977,17584.0
2018-08-24 12:35:00,47.82,47.83,47.8,47.8,22465.0,38.6977,38.7058,38.6816,38.6816,22465.0
2018-08-24 12:40:00,47.81,47.81,47.79,47.79,5270.0,38.6897,38.6897,38.6735,38.6735,5270.0
2018-08-24 12:45:00,47.79,47.82,47.78,47.79,12568.0,38.6735,38.6977,38.6654,38.6735,12568.0
2018-08-24 12:50:00,47.79,47.82,47.78,47.82,11739.0,38.6735,38.6977,38.6654,38.6977,11739.0
2018-08-24 12:55:00,47.81,47.85,47.81,47.84,19137.0,38.6897,38.722,38.6897,38.7139,19137.0
2018-08-24 13:00:00,47.84,47.89,47.83,47.89,6797.0,38.7139,38.7544,38.7058,38.7544,6797.0
2018-08-24 13:05:00,47.89,47.9,47.86,47.88,11188.0,38.7544,38.7625,38.7301,38.7463,11188.0
2018-08-24 13:10:00,47.88,47.89,47.88,47.89,3658.0,38.7463,38.7544,38.7463,38.7544,3658.0
2018-08-24 13:15:00,47.89,47.89,47.84,47.84,8306.0,38.7544,38.7544,38.7139,38.7139,8306.0
2018-08-24 13:20:00,47.83,47.83,47.79,47.79,5356.0,38.7058,38.7058,38.6735,38.6735,5356.0
2018-08-24 13:25:00,47.8,47.81,47.79,47.8,6998.0,38.6816,38.6897,38.6735,38.6816,6998.0
2018-08-24 13:30:00,47.8,47.82,47.76,47.76,11957.0,38.6816,38.6977,38.6492,38.6492,11957.0
2018-08-24 13:35:00,47.77,47.79,47.76,47.78,6911.0,38.6573,38.6735,38.6492,38.6654,6911.0
2018-08-24 13:40:00,47.79,47.84,47.78,47.84,11582.0,38.6735,38.7139,38.6654,38.7139,11582.0
2018-08-24 13:45:00,47.84,47.84,47.83,47.83,6122.0,38.7139,38.7139,38.7058,38.7058,6122.0
2018-08-24 13:50:00,47.84,47.86,47.83,47.84,6140.0,38.7139,38.7301,38.7058,38.7139,6140.0
2018-08-24 13:55:00,47.83,47.84,47.83,47.83,2851.0,38.7058,38.7139,38.7058,38.7058,2851.0
2018-08-24 14:00:00,47.84,47.85,47.83,47.84,7212.0,38.7139,38.722,38.7058,38.7139,7212.0
2018-08-24 14:05:00,47.84,47.85,47.81,47.81,9865.0,38.7139,38.722,38.6897,38.6897,9865.0
2018-08-24 14:10:00,47.81,47.84,47.81,47.84,10087.0,38.6897,38.7139,38.6897,38.7139,10087.0
2018-08-24 14:15:00,47.83,47.84,47.81,47.82,4644.0,38.7058,38.7139,38.6897,38.6977,4644.0
2018-08-24 14:20:00,47.83,47.83,47.79,47.8,9978.0,38.7058,38.7058,38.6735,38.6816,9978.0
2018-08-24 14:25:00,47.8,47.8,47.78,47.8,7586.0,38.6816,38.6816,38.6654,38.6816,7586.0
2018-08-24 14:30:00,47.8,47.81,47.78,47.79,8419.0,38.6816,38.6897,38.6654,38.6735,8419.0
2018-08-24 14:35:00,47.78,47.81,47.78,47.79,6680.0,38.6654,38.6897,38.6654,38.6735,6680.0
2018-08-24 14:40:00,47.79,47.82,47.78,47.79,11460.0,38.6735,38.6977,38.6654,38.6735,11460.0
2018-08-24 14:45:00,47.78,47.79,47.76,47.79,11892.0,38.6654,38.6735,38.6492,38.6735,11892.0
2018-08-24 14:50:00,47.79,47.79,47.77,47.78,15324.0,38.6735,38.6735,38.6573,38.6654,15324.0
2018-08-24 14:55:00,47.78,47.79,47.77,47.78,12511.0,38.6654,38.6735,38.6573,38.6654,12511.0
2018-08-24 15:00:00,47.78,47.78,47.76,47.78,14587.0,38.6654,38.6654,38.6492,38.6654,14587.0
2018-08-24 15:05:00,47.78,47.8,47.77,47.79,11293.0,38.6654,38.6816,38.6573,38.6735,11293.0
2018-08-24 15:10:00,47.79,47.83,47.78,47.83,13216.0,38.6735,38.7058,38.6654,38.7058,13216.0
2018-08-24 15:15:00,47.83,47.88,47.83,47.87,17242.0,38.7058,38.7463,38.7058,38.7382,17242.0
2018-08-24 15:20:00,47.87,47.94,47.87,47.93,16714.0,38.7382,38.7949,38.7382,38.7868,16714.0
2018-08-24 15:25:00,47.93,47.95,47.9,47.93,43380.0,38.7868,38.8029,38.7625,38.7868,43380.0
2018-08-24 15:30:00,47.93,47.97,47.91,47.93,25182.0,38.7868,38.8191,38.7706,38.7868,25182.0
2018-08-24 15:35:00,47.92,47.95,47.89,47.95,20756.0,38.7787,38.8029,38.7544,38.8029,20756.0
2018-08-24 15:40:00,47.96,47.98,47.93,47.96,32562.0,38.811,38.8272,38.7868,38.811,32562.0
2018-08-24 15:45:00,47.96,47.99,47.95,47.96,32651.0,38.811,38.8353,38.8029,38.811,32651.0
2018-08-24 15:50:00,47.97,48.04,47.96,47.99,91089.0,38.8191,38.8758,38.811,38.8353,91089.0
2018-08-24 15:55:00,47.99,48.0,47.93,47.94,131460.0,38.8353,38.8434,38.7868,38.7949,131460.0
2018-08-27 09:30:00,47.99,48.02,47.86,47.86,32223.0,38.8353,38.8596,38.7301,38.7301,32223.0
2018-08-27 09:35:00,47.85,47.86,47.73,47.78,25421.0,38.722,38.7301,38.6249,38.6654,25421.0
2018-08-27 09:40:00,47.78,47.79,47.67,47.68,24670.0,38.6654,38.6735,38.5764,38.5845,24670.0
2018-08-27 09:45:00,47.7,47.74,47.64,47.67,12941.0,38.6006,38.633,38.5521,38.5764,12941.0
2018-08-27 09:50:00,47.66,47.69,47.61,47.68,17209.0,38.5683,38.5925,38.5278,38.5845,17209.0
2018-08-27 09:55:00,47.68,47.72,47.65,47.67,19003.0,38.5845,38.6168,38.5602,38.5764,19003.0
2018-08-27 10:00:00,47.69,47.7,47.61,47.66,46870.0,38.5925,38.6006,38.5278,38.5683,46870.0
2018-08-27 10:05:00,47.66,47.67,47.58,47.58,34733.0,38.5683,38.5764,38.5035,38.5035,34733.0
2018-08-27 10:10:00,47.58,47.62,47.52,47.52,42167.0,38.5035,38.5359,38.455,38.455,42167.0
2018-08-27 10:15:00,47.53,47.54,47.47,47.48,47407.0,38.4631,38.4712,38.4145,38.4226,47407.0
2018-08-27 10:20:00,47.47,47.49,47.37,47.39,48684.0,38.4145,38.4307,38.3336,38.3498,48684.0
2018-08-27 10:25:00,47.39,47.39,47.31,47.31,21217.0,38.3498,38.3498,38.285,38.285,21217.0
2018-08-27 10:30:00,47.32,47.37,47.28,47.28,22949.0,38.2931,38.3336,38.2608,38.2608,22949.0
2018-08-27 10:35:00,47.29,47.3,47.23,47.26,39568.0,38.2688,38.2769,38.2203,38.2446,39568.0
2018-08-27 10:40:00,47.27,47.33,47.2,47.33,64082.0,38.2527,38.3012,38.196,38.3012,64082.0
2018-08-27 10:45:00,47.33,47.36,47.28,47.33,18541.0,38.3012,38.3255,38.2608,38.3012,18541.0
2018-08-27 10:50:00,47.34,47.39,47.33,47.35,23255.0,38.3093,38.3498,38.3012,38.3174,23255.0
2018-08-27 10:55:00,47.36,47.37,47.3,47.3,26267.0,38.3255,38.3336,38.2769,38.2769,26267.0
2018-08-27 11:00:00,47.3,47.35,47.28,47.3,26796.0,38.2769,38.3174,38.2608,38.2769,26796.0
2018-08-27 11:05:00,47.3,47.34,47.28,47.33,37586.0,38.2769,38.3093,38.2608,38.3012,37586.0
2018-08-27 11:10:00,47.32,47.4,47.32,47.35,28640.0,38.2931,38.3579,38.2931,38.3174,28640.0
2018-08-27 11:15:00,47.34,47.38,47.34,47.34,13413.0,38.3093,38.3417,38.3093,38.3093,13413.0
2018-08-27 11:20:00,47.34,47.35,47.31,47.32,13401.0,38.3093,38.3174,38.285,38.2931,13401.0
2018-08-27 11:25:00,47.32,47.36,47.31,47.36,21048.0,38.2931,38.3255,38.285,38.3255,21048.0
2018-08-27 11:30:00,47.37,47.39,47.34,47.39,15551.0,38.3336,38.3498,38.3093,38.3498,15551.0
2018-08-27 11:35:00,47.39,47.41,47.38,47.4,14692.0,38.3498,38.366,38.3417,38.3579,14692.0
2018-08-27 11:40:00,47.4,47.4,47.33,47.33,18799.0,38.3579,38.3579,38.3012,38.3012,18799.0
2018-08-27 11:45:00,47.34,47.39,47.31,47.38,21483.0,38.3093,38.3498,38.285,38.3417,21483.0
2018-08-27 11:50:00,47.37,47.41,47.36,47.38,23046.0,38.3336,38.366,38.3255,38.3417,23046.0
2018-08-27 11:55:00,47.37,47.39,47.34,47.34,20464.0,38.3336,38.3498,38.3093,38.3093,20464.0
2018-08-27 12:00:00,47.35,47.37,47.33,47.36,17429.0,38.3174,38.3336,38.3012,38.3255,17429.0
2018-08-27 12:05:00,47.36,47.36,47.29,47.32,35567.0,38.3255,38.3255,38.2688,38.2931,35567.0
2018-08-27 12:10:00,47.32,47.37,47.31,47.33,7055.0,38.2931,38.3336,38.285,38.3012,7055.0
2018-08-27 12:15:00,47.34,47.36,47.32,47.34,13840.0,38.3093,38.3255,38.2931,38.3093,13840.0
2018-08-27 12:20:00,47.34,47.37,47.33,47.35,10025.0,38.3093,38.3336,38.3012,38.3174,10025.0
2018-08-27 12:25:00,47.36,47.38,47.36,47.37,8731.0,38.3255,38.3417,38.3255,38.3336,8731.0
2018-08-27 12:30:00,47.37,47.42,47.37,47.39,10047.0,38.3336,38.3741,38.3336,38.3498,10047.0
2018-08-27 12:35:00,47.39,47.4,47.37,47.39,6604.0,38.3498,38.3579,38.3336,38.3498,6604.0
2018-08-27 12:40:00,47.39,47.39,47.33,47.33,12167.0,38.3498,38.3498,38.3012,38.3012,12167.0
2018-08-27 12:45:00,47.34,47.36,47.33,47.34,23594.0,38.3093,38.3255,38.3012,38.3093,23594.0
2018-08-27 12:50:00,47.34,47.36,47.32,47.36,21098.0,38.3093,38.3255,38.2931,38.3255,21098.0
2018-08-27 12:55:00,47.35,47.36,47.34,47.34,17538.0,38.3174,38.3255,38.3093,38.3093,17538.0
2018-08-27 13:00:00,47.35,47.35,47.31,47.35,11850.0,38.3174,38.3174,38.285,38.3174,11850.0
2018-08-27 13:05:00,47.35,47.36,47.31,47.34,15574.0,38.3174,38.3255,38.285,38.3093,15574.0
2018-08-27 13:10:00,47.33,47.35,47.32,47.33,9373.0,38.3012,38.3174,38.2931,38.3012,9373.0
2018-08-27 13:15:00,47.33,47.36,47.31,47.35,8956.0,38.3012,38.3255,38.285,38.3174,8956.0
2018-08-27 13:20:00,47.36,47.37,47.32,47.34,19374.0,38.3255,38.3336,38.2931,38.3093,19374.0
2018-08-27 13:25:00,47.33,47.33,47.3,47.31,14664.0,38.3012,38.3012,38.2769,38.285,14664.0
2018-08-27 13:30:00,47.31,47.33,47.3,47.33,15365.0,38.285,38.3012,38.2769,38.3012,15365.0
2018-08-27 13:35:00,47.33,47.34,47.29,47.3,16342.0,38.3012,38.3093,38.2688,38.2769,16342.0
2018-08-27 13:40:00,47.3,47.32,47.28,47.29,12842.0,38.2769,38.2931,38.2608,38.2688,12842.0
2018-08-27 13:45:00,47.3,47.31,47.28,47.3,20619.0,38.2769,38.285,38.2608,38.2769,20619.0
2018-08-27 13:50:00,47.3,47.3,47.28,47.29,21403.0,38.2769,38.2769,38.2608,38.2688,21403.0
2018-08-27 13:55:00,47.29,47.3,47.28,47.3,21147.0,38.2688,38.2769,38.2608,38.2769,21147.0
2018-08-27 14:00:00,47.3,47.3,47.28,47.28,8608.0,38.2769,38.2769,38.2608,38.2608,8608.0
2018-08-27 14:05:00,47.27,47.31,47.27,47.3,47113.0,38.2527,38.285,38.2527,38.2769,47113.0
2018-08-27 14:10:00,47.3,47.36,47.3,47.36,20127.0,38.2769,38.3255,38.2769,38.3255,20127.0
2018-08-27 14:15:00,47.36,47.42,47.35,47.42,48986.0,38.3255,38.3741,38.3174,38.3741,48986.0
2018-08-27 14:20:00,47.43,47.51,47.42,47.51,30117.0,38.3821,38.4469,38.3741,38.4469,30117.0
2018-08-27 14:25:00,47.51,47.51,47.46,47.46,47203.0,38.4469,38.4469,38.4064,38.4064,47203.0
2018-08-27 14:30:00,47.47,47.5,47.46,47.49,31760.0,38.4145,38.4388,38.4064,38.4307,31760.0
2018-08-27 14:35:00,47.49,47.5,47.48,47.5,23941.0,38.4307,38.4388,38.4226,38.4388,23941.0
2018-08-27 14:40:00,47.49,47.49,47.46,47.47,17967.0,38.4307,38.4307,38.4064,38.4145,17967.0
2018-08-27 14:45:00,47.47,47.49,47.46,47.46,12746.0,38.4145,38.4307,38.4064,38.4064,12746.0
2018-08-27 14:50:00,47.47,47.5,47.46,47.5,25948.0,38.4145,38.4388,38.4064,38.4388,25948.0
2018-08-27 14:55:00,47.5,47.52,47.49,47.51,26182.0,38.4388,38.455,38.4307,38.4469,26182.0
2018-08-27 15:00:00,47.51,47.52,47.5,47.5,14136.0,38.4469,38.455,38.4388,38.4388,14136.0
2018-08-27 15:05:00,47.5,47.51,47.49,47.51,18390.0,38.4388,38.4469,38.4307,38.4469,18390.0
2018-08-27 15:10:00,47.51,47.51,47.49,47.51,23558.0,38.4469,38.4469,38.4307,38.4469,23558.0
2018-08-27 15:15:00,47.51,47.56,47.5,47.53,27035.0,38.4469,38.4873,38.4388,38.4631,27035.0
2018-08-27 15:20:00,47.54,47.55,47.48,47.48,29424.0,38.4712,38.4793,38.4226,38.4226,29424.0
2018-08-27 15:25:00,47.48,47.51,47.47,47.48,12514.0,38.4226,38.4469,38.4145,38.4226,12514.0
2018-08-27 15:30:00,47.48,47.5,47.47,47.49,22618.0,38.4226,38.4388,38.4145,38.4307,22618.0
2018-08-27 15:35:00,47.5,47.52,47.5,47.51,42383.0,38.4388,38.455,38.4388,38.4469,42383.0
2018-08-27 15:40:00,47.51,47.52,47.49,47.51,33255.0,38.4469,38.455,38.4307,38.4469,33255.0
2018-08-27 15:45:00,47.5,47.52,47.48,47.52,53929.0,38.4388,38.455,38.4226,38.455,53929.0
2018-08-27 15:50:00,47.51,47.53,47.47,47.48,79101.0,38.4469,38.4631,38.4145,38.4226,79101.0
2018-08-27 15:55:00,47.48,47.53,47.47,47.51,150972.0,38.4226,38.4631,38.4145,38.4469,150972.0
2018-08-28 09:30:00,47.5,47.6,47.45,47.46,111348.0,38.4388,38.5197,38.3983,38.4064,111348.0
2018-08-28 09:35:00,47.46,47.5,47.4,47.41,69098.0,38.4064,38.4388,38.3579,38.366,69098.0
2018-08-28 09:40:00,47.4,47.54,47.35,47.48,57785.0,38.3579,38.4712,38.3174,38.4226,57785.0
2018-08-28 09:45:00,47.48,47.58,47.48,47.52,52390.0,38.4226,38.5035,38.4226,38.455,52390.0
2018-08-28 09:50:00,47.53,47.55,47.46,47.47,62391.0,38.4631,38.4793,38.4064,38.4145,62391.0
2018-08-28 09:55:00,47.47,47.48,47.42,47.46,99541.0,38.4145,38.4226,38.3741,38.4064,99541.0
2018-08-28 10:00:00,47.45,47.46,47.34,47.37,101245.0,38.3983,38.4064,38.3093,38.3336,101245.0
2018-08-28 10:05:00,47.36,47.44,47.34,47.43,75570.0,38.3255,38.3902,38.3093,38.3821,75570.0
2018-08-28 10:10:00,47.42,47.45,47.34,47.35,52728.0,38.3741,38.3983,38.3093,38.3174,52728.0
2018-08-28 10:15:00,47.36,47.4,47.32,47.39,90004.0,38.3255,38.3579,38.2931,38.3498,90004.0
2018-08-28 10:20:00,47.38,47.42,47.35,47.42,51736.0,38.3417,38.3741,38.3174,38.3741,51736.0
2018-08-28 10:25:00,47.43,47.46,47.33,47.36,64908.0,38.3821,38.4064,38.3012,38.3255,64908.0
2018-08-28 10:30:00,47.36,47.39,47.35,47.38,67650.0,38.3255,38.3498,38.3174,38.3417,67650.0
2018-08-28 10:35:00,47.37,47.38,47.31,47.32,50040.0,38.3336,38.3417,38.285,38.2931,50040.0
2018-08-28 10:40:00,47.32,47.4,47.32,47.38,41326.0,38.2931,38.3579,38.2931,38.3417,41326.0
2018-08-28 10:45:00,47.38,47.45,47.36,47.45,44808.0,38.3417,38.3983,38.3255,38.3983,44808.0
2018-08-28 10:50:00,47.45,47.45,47.34,47.34,54462.0,38.3983,38.3983,38.3093,38.3093,54462.0
2018-08-28 10:55:00,47.34,47.4,47.32,47.38,64308.0,38.3093,38.3579,38.2931,38.3417,64308.0
2018-08-28 11:00:00,47.39,47.41,47.37,47.37,30349.0,38.3498,38.366,38.3336,38.3336,30349.0
2018-08-28 11:05:00,47.38,47.41,47.36,47.41,24605.0,38.3417,38.366,38.3255,38.366,24605.0
2018-08-28 11:10:00,47.41,47.43,47.39,47.43,31205.0,38.366,38.3821,38.3498,38.3821,31205.0
2018-08-28 11:15:00,47.43,47.45,47.42,47.43,32298.0,38.3821,38.3983,38.3741,38.3821,32298.0
2018-08-28 11:20:00,47.43,47.45,47.4,47.44,50755.0,38.3821,38.3983,38.3579,38.3902,50755.0
2018-08-28 11:25:00,47.45,47.48,47.44,47.48,47566.0,38.3983,38.4226,38.3902,38.4226,47566.0
2018-08-28 11:30:00,47.47,47.57,47.47,47.54,24806.0,38.4145,38.4954,38.4145,38.4712,24806.0
2018-08-28 11:35:00,47.55,47.58,47.53,47.53,335116.0,38.4793,38.5035,38.4631,38.4631,335116.0
2018-08-28 11:40:00,47.53,47.53,47.46,47.48,166807.0,38.4631,38.4631,38.4064,38.4226,166807.0
2018-08-28 11:45:00,47.48,47.52,47.44,47.51,36034.0,38.4226,38.455,38.3902,38.4469,36034.0
2018-08-28 11:50:00,47.51,47.54,47.49,47.49,17169.0,38.4469,38.4712,38.4307,38.4307,17169.0
2018-08-28 11:55:00,47.49,47.51,47.47,47.49,13781.0,38.4307,38.4469,38.4145,38.4307,13781.0
2018-08-28 12:00:00,47.5,47.52,47.48,47.52,22061.0,38.4388,38.455,38.4226,38.455,22061.0
2018-08-28 12:05:00,47.52,47.54,47.49,47.53,35498.0,38.455,38.4712,38.4307,38.4631,35498.0
2018-08-28 12:10:00,47.53,47.53,47.49,47.5,18900.0,38.4631,38.4631,38.4307,38.4388,18900.0
2018-08-28 12:15:00,47.5,47.55,47.49,47.54,149798.0,38.4388,38.4793,38.4307,38.4712,149798.0
2018-08-28 12:20:00,47.55,47.57,47.52,47.56,25992.0,38.4793,38.4954,38.455,38.4873,25992.0
2018-08-28 12:25:00,47.55,47.62,47.55,47.61,22022.0,38.4793,38.5359,38.4793,38.5278,22022.0
2018-08-28 12:30:00,47.61,47.62,47.59,47.62,16448.0,38.5278,38.5359,38.5116,38.5359,16448.0
2018-08-28 12:35:00,47.62,47.68,47.6,47.68,28979.0,38.5359,38.5845,38.5197,38.5845,28979.0
2018-08-28 12:40:00,47.68,47.7,47.67,47.68,12889.0,38.5845,38.6006,38.5764,38.5845,12889.0
2018-08-28 12:45:00,47.67,47.69,47.63,47.64,12976.0,38.5764,38.5925,38.544,38.5521,12976.0
2018-08-28 12:50:00,47.64,47.65,47.62,47.63,8094.0,38.5521,38.5602,38.5359,38.544,8094.0
2018-08-28 12:55:00,47.63,47.63,47.59,47.61,29851.0,38.544,38.544,38.5116,38.5278,29851.0
2018-08-28 13:00:00,47.61,47.65,47.6,47.63,14487.0,38.5278,38.5602,38.5197,38.544,14487.0
2018-08-28 13:05:00,47.63,47.64,47.61,47.64,13607.0,38.544,38.5521,38.5278,38.5521,13607.0
2018-08-28 13:10:00,47.65,47.65,47.63,47.63,28700.0,38.5602,38.5602,38.544,38.544,28700.0
2018-08-28 13:15:00,47.63,47.67,47.62,47.65,15564.0,38.544,38.5764,38.5359,38.5602,15564.0
2018-08-28 13:20:00,47.65,47.67,47.64,47.65,26111.0,38.5602,38.5764,38.5521,38.5602,26111.0
2018-08-28 13:25:00,47.65,47.68,47.64,47.66,123546.0,38.5602,38.5845,38.5521,38.5683,123546.0
2018-08-28 13:30:00,47.65,47.65,47.58,47.59,43219.0,38.5602,38.5602,38.5035,38.5116,43219.0
2018-08-28 13:35:00,47.59,47.62,47.57,47.59,180924.0,38.5116,38.5359,38.4954,38.5116,180924.0
2018-08-28 13:40:00,47.59,47.61,47.57,47.58,42820.0,38.5116,38.5278,38.4954,38.5035,42820.0
2018-08-28 13:45:00,47.59,47.59,47.57,47.58,23537.0,38.5116,38.5116,38.4954,38.5035,23537.0
2018-08-28 13:50:00,47.58,47.6,47.58,47.58,39222.0,38.5035,38.5197,38.5035,38.5035,39222.0
2018-08-28 13:55:00,47.58,47.6,47.53,47.54,18439.0,38.5035,38.5197,38.4631,38.4712,18439.0
2018-08-28 14:00:00,47.54,47.57,47.52,47.56,29691.0,38.4712,38.4954,38.455,38.4873,29691.0
2018-08-28 14:05:00,47.57,47.58,47.55,47.57,13592.0,38.4954,38.5035,38.4793,38.4954,13592.0
2018-08-28 14:10:00,47.57,47.59,47.56,47.57,21723.0,38.4954,38.5116,38.4873,38.4954,21723.0
2018-08-28 14:15:00,47.57,47.58,47.52,47.54,26738.0,38.4954,38.5035,38.455,38.4712,26738.0
2018-08-28 14:20:00,47.53,47.55,47.5,47.51,20914.0,38.4631,38.4793,38.4388,38.4469,20914.0
2018-08-28 14:25:00,47.51,47.54,47.5,47.5,12552.0,38.4469,38.4712,38.4388,38.4388,12552.0
2018-08-28 14:30:00,47.51,47.55,47.51,47.52,21060.0,38.4469,38.4793,38.4469,38.455,21060.0
2018-08-28 14:35:00,47.52,47.54,47.5,47.53,17032.0,38.455,38.4712,38.4388,38.4631,17032.0
2018-08-28 14:40:00,47.53,47.53,47.5,47.5,16235.0,38.4631,38.4631,38.4388,38.4388,16235.0
2018-08-28 14:45:00,47.5,47.53,47.49,47.52,19625.0,38.4388,38.4631,38.4307,38.455,19625.0
2018-08-28 14:50:00,47.52,47.53,47.51,47.52,11281.0,38.455,38.4631,38.4469,38.455,11281.0
2018-08-28 14:55:00,47.52,47.53,47.48,47.5,381352.0,38.455,38.4631,38.4226,38.4388,381352.0
2018-08-28 15:00:00,47.5,47.5,47.43,47.45,26215.0,38.4388,38.4388,38.3821,38.3983,26215.0
2018-08-28 15:05:00,47.45,47.47,47.43,47.45,35442.0,38.3983,38.4145,38.3821,38.3983,35442.0
2018-08-28 15:10:00,47.44,47.45,47.38,47.39,53923.0,38.3902,38.3983,38.3417,38.3498,53923.0
2018-08-28 15:15:00,47.38,47.39,47.37,47.37,22129.0,38.3417,38.3498,38.3336,38.3336,22129.0
2018-08-28 15:20:00,47.37,47.39,47.36,47.37,46056.0,38.3336,38.3498,38.3255,38.3336,46056.0
2018-08-28 15:25:00,47.36,47.4,47.36,47.39,40192.0,38.3255,38.3579,38.3255,38.3498,40192.0
2018-08-28 15:30:00,47.39,47.45,47.38,47.45,56803.0,38.3498,38.3983,38.3417,38.3983,56803.0
2018-08-28 15:35:00,47.45,47.46,47.43,47.44,60586.0,38.3983,38.4064,38.3821,38.3902,60586.0
2018-08-28 15:40:00,47.44,47.46,47.42,47.44,93637.0,38.3902,38.4064,38.3741,38.3902,93637.0
2018-08-28 15:45:00,47.44,47.49,47.44,47.48,84472.0,38.3902,38.4307,38.3902,38.4226,84472.0
2018-08-28 15:50:00,47.47,47.5,47.47,47.5,140951.0,38.4145,38.4388,38.4145,38.4388,140951.0
2018-08-28 15:55:00,47.49,47.58,47.49,47.57,213063.0,38.4307,38.5035,38.4307,38.4954,213063.0
2018-08-29 09:30:00,47.66,47.83,47.64,47.75,41294.0,38.5683,38.7058,38.5521,38.6411,41294.0
2018-08-29 09:35:00,47.74,47.84,47.66,47.84,35665.0,38.633,38.7139,38.5683,38.7139,35665.0
2018-08-29 09:40:00,47.83,47.84,47.74,47.79,21688.0,38.7058,38.7139,38.633,38.6735,21688.0
2018-08-29 09:45:00,47.79,47.85,47.74,47.78,21356.0,38.6735,38.722,38.633,38.6654,21356.0
2018-08-29 09:50:00,47.79,47.84,47.73,47.8,29497.0,38.6735,38.7139,38.6249,38.6816,29497.0
2018-08-29 09:55:00,47.81,47.83,47.76,47.78,54406.0,38.6897,38.7058,38.6492,38.6654,54406.0
2018-08-29 10:00:00,47.78,47.82,47.75,47.79,91226.0,38.6654,38.6977,38.6411,38.6735,91226.0
2018-08-29 10:05:00,47.79,47.79,47.67,47.71,21340.0,38.6735,38.6735,38.5764,38.6087,21340.0
2018-08-29 10:10:00,47.7,47.72,47.66,47.7,62730.0,38.6006,38.6168,38.5683,38.6006,62730.0
2018-08-29 10:15:00,47.71,47.73,47.67,47.71,40867.0,38.6087,38.6249,38.5764,38.6087,40867.0
2018-08-29 10:20:00,47.71,47.76,47.69,47.73,92724.0,38.6087,38.6492,38.5925,38.6249,92724.0
2018-08-29 10:25:00,47.73,47.87,47.73,47.83,146947.0,38.6249,38.7382,38.6249,38.7058,146947.0
2018-08-29 10:30:00,47.83,47.85,47.76,47.78,114707.0,38.7058,38.722,38.6492,38.6654,114707.0
2018-08-29 10:35:00,47.78,47.83,47.75,47.8,43384.0,38.6654,38.7058,38.6411,38.6816,43384.0
2018-08-29 10:40:00,47.8,47.85,47.79,47.81,39631.0,38.6816,38.722,38.6735,38.6897,39631.0
2018-08-29 10:45:00,47.8,47.88,47.8,47.84,46660.0,38.6816,38.7463,38.6816,38.7139,46660.0
2018-08-29 10:50:00,47.85,47.86,47.76,47.78,36771.0,38.722,38.7301,38.6492,38.6654,36771.0
2018-08-29 10:55:00,47.79,47.83,47.79,47.8,33248.0,38.6735,38.7058,38.6735,38.6816,33248.0
2018-08-29 11:00:00,47.8,47.84,47.79,47.8,24538.0,38.6816,38.7139,38.6735,38.6816,24538.0
2018-08-29 11:05:00,47.81,47.87,47.8,47.87,95324.0,38.6897,38.7382,38.6816,38.7382,95324.0
2018-08-29 11:10:00,47.87,47.88,47.82,47.85,26191.0,38.7382,38.7463,38.6977,38.722,26191.0
2018-08-29 11:15:00,47.86,47.95,47.85,47.9,62729.0,38.7301,38.8029,38.722,38.7625,62729.0
2018-08-29 11:20:00,47.9,47.94,47.88,47.91,47027.0,38.7625,38.7949,38.7463,38.7706,47027.0
2018-08-29 11:25:00,47.91,47.98,47.9,47.97,20606.0,38.7706,38.8272,38.7625,38.8191,20606.0
2018-08-29 11:30:00,47.96,47.97,47.9,47.91,46380.0,38.811,38.8191,38.7625,38.7706,46380.0
2018-08-29 11:35:00,47.9,47.93,47.86,47.89,31893.0,38.7625,38.7868,38.7301,38.7544,31893.0
2018-08-29 11:40:00,47.89,47.9,47.83,47.85,34875.0,38.7544,38.7625,38.7058,38.722,34875.0
2018-08-29 11:45:00,47.85,47.88,47.82,47.85,24872.0,38.722,38.7463,38.6977,38.722,24872.0
2018-08-29 11:50:00,47.86,47.87,47.84,47.87,14666.0,38.7301,38.7382,38.7139,38.7382,14666.0
2018-08-29 11:55:00,47.87,47.91,47.87,47.91,38716.0,38.7382,38.7706,38.7382,38.7706,38716.0
2018-08-29 12:00:00,47.91,47.95,47.9,47.91,33669.0,38.7706,38.8029,38.7625,38.7706,33669.0
2018-08-29 12:05:00,47.91,47.93,47.9,47.9,24852.0,38.7706,38.7868,38.7625,38.7625,24852.0
2018-08-29 12:10:00,47.9,47.93,47.88,47.91,28692.0,38.7625,38.7868,38.7463,38.7706,28692.0
2018-08-29 12:15:00,47.91,47.93,47.89,47.93,26600.0,38.7706,38.7868,38.7544,38.7868,26600.0
2018-08-29 12:20:00,47.92,47.92,47.89,47.91,16463.0,38.7787,38.7787,38.7544,38.7706,16463.0
2018-08-29 12:25:00,47.91,47.92,47.88,47.91,11614.0,38.7706,38.7787,38.7463,38.7706,11614.0
2018-08-29 12:30:00,47.92,47.97,47.91,47.96,24381.0,38.7787,38.8191,38.7706,38.811,24381.0
2018-08-29 12:35:00,47.96,47.99,47.95,47.96,12656.0,38.811,38.8353,38.8029,38.811,12656.0
2018-08-29 12:40:00,47.97,47.99,47.93,47.93,13062.0,38.8191,38.8353,38.7868,38.7868,13062.0
2018-08-29 12:45:00,47.93,47.94,47.9,47.91,10392.0,38.7868,38.7949,38.7625,38.7706,10392.0
2018-08-29 12:50:00,47.9,47.92,47.87,47.89,17402.0,38.7625,38.7787,38.7382,38.7544,17402.0
2018-08-29 12:55:00,47.88,47.9,47.88,47.9,5849.0,38.7463,38.7625,38.7463,38.7625,5849.0
2018-08-29 13:00:00,47.9,47.98,47.88,47.98,16876.0,38.7625,38.8272,38.7463,38.8272,16876.0
2018-08-29 13:05:00,47.98,48.02,47.97,48.02,9638.0,38.8272,38.8596,38.8191,38.8596,9638.0
2018-08-29 13:10:00,48.02,48.02,47.98,47.99,6099.0,38.8596,38.8596,38.8272,38.8353,6099.0
2018-08-29 13:15:00,47.99,48.01,47.98,48.01,8781.0,38.8353,38.8515,38.8272,38.8515,8781.0
2018-08-29 13:20:00,48.01,48.02,47.99,48.01,16293.0,38.8515,38.8596,38.8353,38.8515,16293.0
2018-08-29 13:25:00,48.01,48.01,47.98,48.0,19780.0,38.8515,38.8515,38.8272,38.8434,19780.0
2018-08-29 13:30:00,47.99,47.99,47.94,47.95,17414.0,38.8353,38.8353,38.7949,38.8029,17414.0
2018-08-29 13:35:00,47.95,47.96,47.92,47.93,15890.0,38.8029,38.811,38.7787,38.7868,15890.0
2018-08-29 13:40:00,47.94,47.94,47.87,47.88,20758.0,38.7949,38.7949,38.7382,38.7463,20758.0
2018-08-29 13:45:00,47.88,47.92,47.88,47.9,13306.0,38.7463,38.7787,38.7463,38.7625,13306.0
2018-08-29 13:50:00,47.91,47.91,47.87,47.88,14715.0,38.7706,38.7706,38.7382,38.7463,14715.0
2018-08-29 13:55:00,47.88,47.89,47.86,47.89,16340.0,38.7463,38.7544,38.7301,38.7544,16340.0
2018-08-29 14:00:00,47.89,47.9,47.84,47.88,24013.0,38.7544,38.7625,38.7139,38.7463,24013.0
2018-08-29 14:05:00,47.89,47.9,47.87,47.88,16722.0,38.7544,38.7625,38.7382,38.7463,16722.0
2018-08-29 14:10:00,47.88,47.92,47.87,47.9,22682.0,38.7463,38.7787,38.7382,38.7625,22682.0
2018-08-29 14:15:00,47.9,47.9,47.85,47.85,15367.0,38.7625,38.7625,38.722,38.722,15367.0
2018-08-29 14:20:00,47.85,47.86,47.82,47.83,19198.0,38.722,38.7301,38.6977,38.7058,19198.0
2018-08-29 14:25:00,47.84,47.88,47.84,47.87,22016.0,38.7139,38.7463,38.7139,38.7382,22016.0
2018-08-29 14:30:00,47.87,47.9,47.86,47.88,15795.0,38.7382,38.7625,38.7301,38.7463,15795.0
2018-08-29 14:35:00,47.87,47.88,47.85,47.88,14610.0,38.7382,38.7463,38.722,38.7463,14610.0
2018-08-29 14:40:00,47.88,47.92,47.87,47.92,17994.0,38.7463,38.7787,38.7382,38.7787,17994.0
2018-08-29 14:45:00,47.91,47.92,47.86,47.86,26103.0,38.7706,38.7787,38.7301,38.7301,26103.0
2018-08-29 14:50:00,47.86,47.86,47.84,47.85,14433.0,38.7301,38.7301,38.7139,38.722,14433.0
2018-08-29 14:55:00,47.84,47.89,47.84,47.86,28593.0,38.7139,38.7544,38.7139,38.7301,28593.0
2018-08-29 15:00:00,47.87,47.9,47.83,47.84,26053.0,38.7382,38.7625,38.7058,38.7139,26053.0
2018-08-29 15:05:00,47.84,47.85,47.82,47.84,28520.0,38.7139,38.722,38.6977,38.7139,28520.0
2018-08-29 15:10:00,47.84,47.84,47.81,47.83,20155.0,38.7139,38.7139,38.6897,38.7058,20155.0
2018-08-29 15:15:00,47.82,47.85,47.82,47.84,17894.0,38.6977,38.722,38.6977,38.7139,17894.0
2018-08-29 15:20:00,47.85,47.89,47.84,47.89,41751.0,38.722,38.7544,38.7139,38.7544,41751.0
2018-08-29 15:25:00,47.89,47.95,47.89,47.95,38991.0,38.7544,38.8029,38.7544,38.8029,38991.0
2018-08-29 15:30:00,47.95,47.95,47.9,47.95,46815.0,38.8029,38.8029,38.7625,38.8029,46815.0
2018-08-29 15:35:00,47.96,47.97,47.94,47.97,24360.0,38.811,38.8191,38.7949,38.8191,24360.0
2018-08-29 15:40:00,47.97,47.98,47.93,47.98,64996.0,38.8191,38.8272,38.7868,38.8272,64996.0
2018-08-29 15:45:00,47.98,48.0,47.95,48.0,85962.0,38.8272,38.8434,38.8029,38.8434,85962.0
2018-08-29 15:50:00,48.0,48.03,47.96,47.97,99556.0,38.8434,38.8677,38.811,38.8191,99556.0
2018-08-29 15:55:00,47.97,48.05,47.97,48.03,259281.0,38.8191,38.8839,38.8191,38.8677,259281.0
2018-08-30 09:30:00,48.12,48.19,48.04,48.13,46913.0,38.9405,38.9972,38.8758,38.9486,46913.0
2018-08-30 09:35:00,48.14,48.21,48.13,48.19,47562.0,38.9567,39.0133,38.9486,38.9972,47562.0
2018-08-30 09:40:00,48.19,48.25,48.13,48.21,34753.0,38.9972,39.0457,38.9486,39.0133,34753.0
2018-08-30 09:45:00,48.21,48.26,48.17,48.24,22003.0,39.0133,39.0538,38.981,39.0376,22003.0
2018-08-30 09:50:00,48.25,48.29,48.22,48.25,33430.0,39.0457,39.0781,39.0214,39.0457,33430.0
2018-08-30 09:55:00,48.24,48.29,48.22,48.23,35348.0,39.0376,39.0781,39.0214,39.0295,35348.0
2018-08-30 10:00:00,48.24,48.3,48.2,48.29,44328.0,39.0376,39.0862,39.0053,39.0781,44328.0
2018-08-30 10:05:00,48.29,48.4,48.29,48.38,50982.0,39.0781,39.1671,39.0781,39.1509,50982.0
2018-08-30 10:10:00,48.38,48.46,48.37,48.42,34500.0,39.1509,39.2157,39.1428,39.1833,34500.0
2018-08-30 10:15:00,48.42,48.44,48.39,48.41,47896.0,39.1833,39.1995,39.159,39.1752,47896.0
2018-08-30 10:20:00,48.42,48.47,48.4,48.44,48563.0,39.1833,39.2237,39.1671,39.1995,48563.0
2018-08-30 10:25:00,48.44,48.48,48.38,48.41,28672.0,39.1995,39.2318,39.1509,39.1752,28672.0
2018-08-30 10:30:00,48.41,48.41,48.32,48.33,30511.0,39.1752,39.1752,39.1024,39.1105,30511.0
2018-08-30 10:35:00,48.33,48.35,48.3,48.31,26383.0,39.1105,39.1266,39.0862,39.0943,26383.0
2018-08-30 10:40:00,48.32,48.35,48.29,48.33,27544.0,39.1024,39.1266,39.0781,39.1105,27544.0
2018-08-30 10:45:00,48.32,48.33,48.26,48.26,15072.0,39.1024,39.1105,39.0538,39.0538,15072.0
2018-08-30 10:50:00,48.25,48.28,48.24,48.28,26926.0,39.0457,39.07,39.0376,39.07,26926.0
2018-08-30 10:55:00,48.28,48.35,48.26,48.35,18444.0,39.07,39.1266,39.0538,39.1266,18444.0
2018-08-30 11:00:00,48.34,48.34,48.28,48.29,17036.0,39.1185,39.1185,39.07,39.0781,17036.0
2018-08-30 11:05:00,48.3,48.35,48.3,48.32,17526.0,39.0862,39.1266,39.0862,39.1024,17526.0
2018-08-30 11:10:00,48.32,48.33,48.28,48.3,13826.0,39.1024,39.1105,39.07,39.0862,13826.0
2018-08-30 11:15:00,48.3,48.3,48.26,48.26,21747.0,39.0862,39.0862,39.0538,39.0538,21747.0
2018-08-30 11:20:00,48.26,48.29,48.25,48.27,16047.0,39.0538,39.0781,39.0457,39.0619,16047.0
2018-08-30 11:25:00,48.26,48.32,48.24,48.26,81663.0,39.0538,39.1024,39.0376,39.0538,81663.0
2018-08-30 11:30:00,48.26,48.28,48.24,48.27,25490.0,39.0538,39.07,39.0376,39.0619,25490.0
2018-08-30 11:35:00,48.27,48.31,48.27,48.3,10546.0,39.0619,39.0943,39.0619,39.0862,10546.0
2018-08-30 11:40:00,48.31,48.36,48.31,48.36,15017.0,39.0943,39.1347,39.0943,39.1347,15017.0
2018-08-30 11:45:00,48.35,48.36,48.32,48.34,12054.0,39.1266,39.1347,39.1024,39.1185,12054.0
2018-08-30 11:50:00,48.35,48.36,48.32,48.34,13499.0,39.1266,39.1347,39.1024,39.1185,13499.0
2018-08-30 11:55:00,48.34,48.38,48.34,48.35,11056.0,39.1185,39.1509,39.1185,39.1266,11056.0
2018-08-30 12:00:00,48.35,48.35,48.29,48.3,10200.0,39.1266,39.1266,39.0781,39.0862,10200.0
2018-08-30 12:05:00,48.29,48.32,48.29,48.29,14591.0,39.0781,39.1024,39.0781,39.0781,14591.0
2018-08-30 12:10:00,48.29,48.33,48.27,48.29,18044.0,39.0781,39.1105,39.0619,39.0781,18044.0
2018-08-30 12:15:00,48.29,48.33,48.29,48.32,8254.0,39.0781,39.1105,39.0781,39.1024,8254.0
2018-08-30 12:20:00,48.32,48.36,48.32,48.33,7321.0,39.1024,39.1347,39.1024,39.1105,7321.0
2018-08-30 12:25:00,48.32,48.32,48.29,48.3,11553.0,39.1024,39.1024,39.0781,39.0862,11553.0
2018-08-30 12:30:00,48.3,48.31,48.26,48.26,11756.0,39.0862,39.0943,39.0538,39.0538,11756.0
2018-08-30 12:35:00,48.26,48.27,48.24,48.25,13051.0,39.0538,39.0619,39.0376,39.0457,13051.0
2018-08-30 12:40:00,48.26,48.27,48.24,48.26,18631.0,39.0538,39.0619,39.0376,39.0538,18631.0
2018-08-30 12:45:00,48.25,48.27,48.24,48.25,18045.0,39.0457,39.0619,39.0376,39.0457,18045.0
2018-08-30 12:50:00,48.26,48.26,48.21,48.22,18394.0,39.0538,39.0538,39.0133,39.0214,18394.0
2018-08-30 12:55:00,48.23,48.26,48.23,48.24,9865.0,39.0295,39.0538,39.0295,39.0376,9865.0
2018-08-30 13:00:00,48.25,48.26,48.23,48.24,10746.0,39.0457,39.0538,39.0295,39.0376,10746.0
2018-08-30 13:05:00,48.25,48.31,48.24,48.31,7496.0,39.0457,39.0943,39.0376,39.0943,7496.0
2018-08-30 13:10:00,48.3,48.32,48.29,48.32,17584.0,39.0862,39.1024,39.0781,39.1024,17584.0
2018-08-30 13:15:00,48.32,48.33,48.3,48.32,94127.0,39.1024,39.1105,39.0862,39.1024,94127.0
2018-08-30 13:20:00,48.31,48.32,48.28,48.31,27103.0,39.0943,39.1024,39.07,39.0943,27103.0
2018-08-30 13:25:00,48.32,48.33,48.29,48.3,15124.0,39.1024,39.1105,39.0781,39.0862,15124.0
2018-08-30 13:30:00,48.3,48.33,48.29,48.3,18821.0,39.0862,39.1105,39.0781,39.0862,18821.0
2018-08-30 13:35:00,48.3,48.31,48.26,48.27,21423.0,39.0862,39.0943,39.0538,39.0619,21423.0
2018-08-30 13:40:00,48.27,48.3,48.26,48.29,17965.0,39.0619,39.0862,39.0538,39.0781,17965.0
2018-08-30 13:45:00,48.3,48.31,48.29,48.31,13619.0,39.0862,39.0943,39.0781,39.0943,13619.0
2018-08-30 13:50:00,48.3,48.35,48.3,48.33,26731.0,39.0862,39.1266,39.0862,39.1105,26731.0
2018-08-30 13:55:00,48.33,48.35,48.28,48.3,27246.0,39.1105,39.1266,39.07,39.0862,27246.0
2018-08-30 14:00:00,48.29,48.3,48.26,48.29,17061.0,39.0781,39.0862,39.0538,39.0781,17061.0
2018-08-30 14:05:00,48.27,48.28,48.25,48.26,27043.0,39.0619,39.07,39.0457,39.0538,27043.0
2018-08-30 14:10:00,48.26,48.26,48.21,48.23,38180.0,39.0538,39.0538,39.0133,39.0295,38180.0
2018-08-30 14:15:00,48.23,48.24,48.14,48.19,53927.0,39.0295,39.0376,38.9567,38.9972,53927.0
2018-08-30 14:20:00,48.19,48.25,48.18,48.23,50346.0,38.9972,39.0457,38.9891,39.0295,50346.0
2018-08-30 14:25:00,48.24,48.31,48.24,48.27,32613.0,39.0376,39.0943,39.0376,39.0619,32613.0
2018-08-30 14:30:00,48.27,48.31,48.27,48.28,22107.0,39.0619,39.0943,39.0619,39.07,22107.0
2018-08-30 14:35:00,48.29,48.29,48.23,48.27,38970.0,39.0781,39.0781,39.0295,39.0619,38970.0
2018-08-30 14:40:00,48.27,48.28,48.26,48.28,8675.0,39.0619,39.07,39.0538,39.07,8675.0
2018-08-30 14:45:00,48.27,48.28,48.23,48.25,31278.0,39.0619,39.07,39.0295,39.0457,31278.0
2018-08-30 14:50:00,48.25,48.25,48.22,48.25,30897.0,39.0457,39.0457,39.0214,39.0457,30897.0
2018-08-30 14:55:00,48.24,48.28,48.24,48.27,33258.0,39.0376,39.07,39.0376,39.0619,33258.0
2018-08-30 15:00:00,48.27,48.32,48.24,48.32,24553.0,39.0619,39.1024,39.0376,39.1024,24553.0
2018-08-30 15:05:00,48.32,48.34,48.3,48.3,25362.0,39.1024,39.1185,39.0862,39.0862,25362.0
2018-08-30 15:10:00,48.31,48.32,48.3,48.32,21276.0,39.0943,39.1024,39.0862,39.1024,21276.0
2018-08-30 15:15:00,48.31,48.33,48.29,48.3,59585.0,39.0943,39.1105,39.0781,39.0862,59585.0
2018-08-30 15:20:00,48.3,48.3,48.26,48.28,24348.0,39.0862,39.0862,39.0538,39.07,24348.0
2018-08-30 15:25:00,48.28,48.28,48.23,48.27,30032.0,39.07,39.07,39.0295,39.0619,30032.0
2018-08-30 15:30:00,48.26,48.3,48.25,48.29,28880.0,39.0538,39.0862,39.0457,39.0781,28880.0
2018-08-30 15:35:00,48.29,48.3,48.26,48.28,32472.0,39.0781,39.0862,39.0538,39.07,32472.0
2018-08-30 15:40:00,48.28,48.32,48.27,48.32,28166.0,39.07,39.1024,39.0619,39.1024,28166.0
2018-08-30 15:45:00,48.32,48.33,48.31,48.32,43417.0,39.1024,39.1105,39.0943,39.1024,43417.0
2018-08-30 15:50:00,48.32,48.35,48.3,48.32,93071.0,39.1024,39.1266,39.0862,39.1024,93071.0
2018-08-30 15:55:00,48.32,48.34,48.3,48.33,184731.0,39.1024,39.1185,39.0862,39.1105,184731.0
2018-08-31 09:30:00,48.68,48.72,48.4,48.44,54883.0,39.3937,39.4261,39.1671,39.1995,54883.0
2018-08-31 09:35:00,48.42,48.45,48.37,48.4,35273.0,39.1833,39.2076,39.1428,39.1671,35273.0
2018-08-31 09:40:00,48.39,48.5,48.39,48.44,38556.0,39.159,39.248,39.159,39.1995,38556.0
2018-08-31 09:45:00,48.45,48.52,48.45,48.51,23313.0,39.2076,39.2642,39.2076,39.2561,23313.0
2018-08-31 09:50:00,48.51,48.57,48.5,48.57,34184.0,39.2561,39.3047,39.248,39.3047,34184.0
2018-08-31 09:55:00,48.56,48.63,48.55,48.6,24160.0,39.2966,39.3532,39.2885,39.329,24160.0
2018-08-31 10:00:00,48.61,48.64,48.59,48.6,35872.0,39.337,39.3613,39.3209,39.329,35872.0
2018-08-31 10:05:00,48.61,48.69,48.61,48.69,36531.0,39.337,39.4018,39.337,39.4018,36531.0
2018-08-31 10:10:00,48.69,48.69,48.61,48.64,52566.0,39.4018,39.4018,39.337,39.3613,52566.0
2018-08-31 10:15:00,48.65,48.65,48.57,48.61,27128.0,39.3694,39.3694,39.3047,39.337,27128.0
2018-08-31 10:20:00,48.62,48.62,48.53,48.53,33324.0,39.3451,39.3451,39.2723,39.2723,33324.0
2018-08-31 10:25:00,48.54,48.57,48.51,48.55,31505.0,39.2804,39.3047,39.2561,39.2885,31505.0
2018-08-31 10:30:00,48.55,48.56,48.49,48.53,21494.0,39.2885,39.2966,39.2399,39.2723,21494.0
2018-08-31 10:35:00,48.52,48.55,48.48,48.48,18839.0,39.2642,39.2885,39.2318,39.2318,18839.0
2018-08-31 10:40:00,48.47,48.49,48.41,48.41,27665.0,39.2237,39.2399,39.1752,39.1752,27665.0
2018-08-31 10:45:00,48.41,48.43,48.37,48.41,24897.0,39.1752,39.1914,39.1428,39.1752,24897.0
2018-08-31 10:50:00,48.4,48.43,48.39,48.43,20540.0,39.1671,39.1914,39.159,39.1914,20540.0
2018-08-31 10:55:00,48.43,48.44,48.39,48.43,17802.0,39.1914,39.1995,39.159,39.1914,17802.0
2018-08-31 11:00:00,48.43,48.43,48.39,48.41,17199.0,39.1914,39.1914,39.159,39.1752,17199.0
2018-08-31 11:05:00,48.4,48.45,48.39,48.45,21225.0,39.1671,39.2076,39.159,39.2076,21225.0
2018-08-31 11:10:00,48.46,48.46,48.42,48.45,36708.0,39.2157,39.2157,39.1833,39.2076,36708.0
2018-08-31 11:15:00,48.46,48.46,48.39,48.39,29594.0,39.2157,39.2157,39.159,39.159,29594.0
2018-08-31 11:20:00,48.4,48.4,48.35,48.38,29241.0,39.1671,39.1671,39.1266,39.1509,29241.0
2018-08-31 11:25:00,48.37,48.38,48.32,48.33,19972.0,39.1428,39.1509,39.1024,39.1105,19972.0
2018-08-31 11:30:00,48.33,48.37,48.31,48.37,20506.0,39.1105,39.1428,39.0943,39.1428,20506.0
2018-08-31 11:35:00,48.36,48.37,48.35,48.35,11383.0,39.1347,39.1428,39.1266,39.1266,11383.0
2018-08-31 11:40:00,48.36,48.36,48.32,48.34,13241.0,39.1347,39.1347,39.1024,39.1185,13241.0
2018-08-31 11:45:00,48.33,48.34,48.29,48.32,29119.0,39.1105,39.1185,39.0781,39.1024,29119.0
2018-08-31 11:50:00,48.32,48.32,48.28,48.32,15710.0,39.1024,39.1024,39.07,39.1024,15710.0
2018-08-31 11:55:00,48.31,48.32,48.25,48.29,24045.0,39.0943,39.1024,39.0457,39.0781,24045.0
2018-08-31 12:00:00,48.29,48.34,48.28,48.3,20634.0,39.0781,39.1185,39.07,39.0862,20634.0
2018-08-31 12:05:00,48.3,48.33,48.28,48.28,18511.0,39.0862,39.1105,39.07,39.07,18511.0
2018-08-31 12:10:00,48.27,48.29,48.2,48.2,23821.0,39.0619,39.0781,39.0053,39.0053,23821.0
2018-08-31 12:15:00,48.2,48.21,48.16,48.2,17526.0,39.0053,39.0133,38.9729,39.0053,17526.0
2018-08-31 12:20:00,48.2,48.21,48.17,48.17,9029.0,39.0053,39.0133,38.981,38.981,9029.0
2018-08-31 12:25:00,48.17,48.18,48.14,48.15,21427.0,38.981,38.9891,38.9567,38.9648,21427.0
2018-08-31 12:30:00,48.15,48.15,48.1,48.13,16044.0,38.9648,38.9648,38.9243,38.9486,16044.0
2018-08-31 12:35:00,48.13,48.14,48.08,48.08,12371.0,38.9486,38.9567,38.9081,38.9081,12371.0
2018-08-31 12:40:00,48.09,48.09,48.07,48.08,9229.0,38.9162,38.9162,38.9001,38.9081,9229.0
2018-08-31 12:45:00,48.08,48.08,48.05,48.08,12753.0,38.9081,38.9081,38.8839,38.9081,12753.0
2018-08-31 12:50:00,48.08,48.13,48.08,48.11,18832.0,38.9081,38.9486,38.9081,38.9324,18832.0
2018-08-31 12:55:00,48.12,48.12,48.08,48.09,14237.0,38.9405,38.9405,38.9081,38.9162,14237.0
2018-08-31 13:00:00,48.09,48.11,48.06,48.11,10063.0,38.9162,38.9324,38.892,38.9324,10063.0
2018-08-31 13:05:00,48.1,48.12,48.1,48.1,14875.0,38.9243,38.9405,38.9243,38.9243,14875.0
2018-08-31 13:10:00,48.11,48.15,48.1,48.15,6460.0,38.9324,38.9648,38.9243,38.9648,6460.0
2018-08-31 13:15:00,48.14,48.15,48.1,48.11,16683.0,38.9567,38.9648,38.9243,38.9324,16683.0
2018-08-31 13:20:00,48.11,48.12,48.09,48.12,15388.0,38.9324,38.9405,38.9162,38.9405,15388.0
2018-08-31 13:25:00,48.11,48.14,48.09,48.13,11572.0,38.9324,38.9567,38.9162,38.9486,11572.0
2018-08-31 13:30:00,48.14,48.14,48.1,48.13,15829.0,38.9567,38.9567,38.9243,38.9486,15829.0
2018-08-31 13:35:00,48.13,48.14,48.11,48.12,31222.0,38.9486,38.9567,38.9324,38.9405,31222.0
2018-08-31 13:40:00,48.12,48.12,48.09,48.11,26960.0,38.9405,38.9405,38.9162,38.9324,26960.0
2018-08-31 13:45:00,48.11,48.13,48.08,48.13,26408.0,38.9324,38.9486,38.9081,38.9486,26408.0
2018-08-31 13:50:00,48.13,48.16,48.12,48.15,14722.0,38.9486,38.9729,38.9405,38.9648,14722.0
2018-08-31 13:55:00,48.16,48.17,48.14,48.16,8769.0,38.9729,38.981,38.9567,38.9729,8769.0
2018-08-31 14:00:00,48.16,48.19,48.15,48.18,25279.0,38.9729,38.9972,38.9648,38.9891,25279.0
2018-08-31 14:05:00,48.19,48.19,48.15,48.15,16463.0,38.9972,38.9972,38.9648,38.9648,16463.0
2018-08-31 14:10:00,48.15,48.17,48.14,48.16,12666.0,38.9648,38.981,38.9567,38.9729,12666.0
2018-08-31 14:15:00,48.16,48.18,48.12,48.18,34797.0,38.9729,38.9891,38.9405,38.9891,34797.0
2018-08-31 14:20:00,48.19,48.21,48.17,48.18,19284.0,38.9972,39.0133,38.981,38.9891,19284.0
2018-08-31 14:25:00,48.17,48.18,48.13,48.14,18050.0,38.981,38.9891,38.9486,38.9567,18050.0
2018-08-31 14:30:00,48.14,48.16,48.13,48.14,17835.0,38.9567,38.9729,38.9486,38.9567,17835.0
2018-08-31 14:35:00,48.15,48.15,48.12,48.14,16550.0,38.9648,38.9648,38.9405,38.9567,16550.0
2018-08-31 14:40:00,48.14,48.14,48.1,48.13,20506.0,38.9567,38.9567,38.9243,38.9486,20506.0
2018-08-31 14:45:00,48.13,48.13,48.09,48.09,20662.0,38.9486,38.9486,38.9162,38.9162,20662.0
2018-08-31 14:50:00,48.1,48.12,48.07,48.09,21026.0,38.9243,38.9405,38.9001,38.9162,21026.0
2018-08-31 14:55:00,48.1,48.11,48.07,48.09,38732.0,38.9243,38.9324,38.9001,38.9162,38732.0
2018-08-31 15:00:00,48.08,48.11,48.07,48.09,23068.0,38.9081,38.9324,38.9001,38.9162,23068.0
2018-08-31 15:05:00,48.09,48.11,48.08,48.1,17653.0,38.9162,38.9324,38.9081,38.9243,17653.0
2018-08-31 15:10:00,48.1,48.11,48.1,48.11,13394.0,38.9243,38.9324,38.9243,38.9324,13394.0
2018-08-31 15:15:00,48.11,48.17,48.1,48.16,30532.0,38.9324,38.981,38.9243,38.9729,30532.0
2018-08-31 15:20:00,48.17,48.18,48.16,48.16,20934.0,38.981,38.9891,38.9729,38.9729,20934.0
2018-08-31 15:25:00,48.16,48.19,48.13,48.14,42562.0,38.9729,38.9972,38.9486,38.9567,42562.0
2018-08-31 15:30:00,48.14,48.15,48.13,48.14,46039.0,38.9567,38.9648,38.9486,38.9567,46039.0
2018-08-31 15:35:00,48.14,48.15,48.12,48.15,37103.0,38.9567,38.9648,38.9405,38.9648,37103.0
2018-08-31 15:40:00,48.15,48.15,48.1,48.12,44245.0,38.9648,38.9648,38.9243,38.9405,44245.0
2018-08-31 15:45:00,48.12,48.13,48.07,48.08,55301.0,38.9405,38.9486,38.9001,38.9081,55301.0
2018-08-31 15:50:00,48.08,48.09,47.97,48.04,182413.0,38.9081,38.9162,38.8191,38.8758,182413.0
2018-08-31 15:55:00,48.04,48.09,48.04,48.05,312447.0,38.8758,38.9162,38.8758,38.8839,312447.0
2018-09-04 09:30:00,48.34,48.53,48.05,48.44,79469.0,39.1185,39.2723,38.8839,39.1995,79469.0
2018-09-04 09:35:00,48.46,48.71,48.42,48.67,95285.0,39.2157,39.418,39.1833,39.3856,95285.0
2018-09-04 09:40:00,48.68,48.68,48.59,48.61,41167.0,39.3937,39.3937,39.3209,39.337,41167.0
2018-09-04 09:45:00,48.6,48.65,48.55,48.57,18325.0,39.329,39.3694,39.2885,39.3047,18325.0
2018-09-04 09:50:00,48.56,48.63,48.52,48.58,34341.0,39.2966,39.3532,39.2642,39.3128,34341.0
2018-09-04 09:55:00,48.59,48.59,48.49,48.56,14042.0,39.3209,39.3209,39.2399,39.2966,14042.0
2018-09-04 10:00:00,48.59,48.62,48.55,48.57,58637.0,39.3209,39.3451,39.2885,39.3047,58637.0
2018-09-04 10:05:00,48.58,48.63,48.57,48.62,32388.0,39.3128,39.3532,39.3047,39.3451,32388.0
2018-09-04 10:10:00,48.61,48.65,48.58,48.59,24225.0,39.337,39.3694,39.3128,39.3209,24225.0
2018-09-04 10:15:00,48.59,48.68,48.56,48.63,38147.0,39.3209,39.3937,39.2966,39.3532,38147.0
2018-09-04 10:20:00,48.62,48.7,48.61,48.7,28083.0,39.3451,39.4099,39.337,39.4099,28083.0
2018-09-04 10:25:00,48.7,48.72,48.67,48.71,22968.0,39.4099,39.4261,39.3856,39.418,22968.0
2018-09-04 10:30:00,48.71,48.76,48.7,48.73,27391.0,39.418,39.4584,39.4099,39.4342,27391.0
2018-09-04 10:35:00,48.72,48.77,48.71,48.72,18536.0,39.4261,39.4665,39.418,39.4261,18536.0
2018-09-04 10:40:00,48.71,48.78,48.7,48.71,22599.0,39.418,39.4746,39.4099,39.418,22599.0
2018-09-04 10:45:00,48.71,48.73,48.65,48.67,25747.0,39.418,39.4342,39.3694,39.3856,25747.0
2018-09-04 10:50:00,48.66,48.7,48.61,48.64,23319.0,39.3775,39.4099,39.337,39.3613,23319.0
2018-09-04 10:55:00,48.64,48.66,48.6,48.61,23438.0,39.3613,39.3775,39.329,39.337,23438.0
2018-09-04 11:00:00,48.6,48.64,48.58,48.62,36039.0,39.329,39.3613,39.3128,39.3451,36039.0
2018-09-04 11:05:00,48.62,48.7,48.62,48.65,23878.0,39.3451,39.4099,39.3451,39.3694,23878.0
2018-09-04 11:10:00,48.66,48.68,48.61,48.65,46571.0,39.3775,39.3937,39.337,39.3694,46571.0
2018-09-04 11:15:00,48.65,48.66,48.59,48.62,14887.0,39.3694,39.3775,39.3209,39.3451,14887.0
2018-09-04 11:20:00,48.63,48.7,48.62,48.66,34653.0,39.3532,39.4099,39.3451,39.3775,34653.0
2018-09-04 11:25:00,48.66,48.67,48.58,48.58,24733.0,39.3775,39.3856,39.3128,39.3128,24733.0
2018-09-04 11:30:00,48.59,48.59,48.53,48.56,24201.0,39.3209,39.3209,39.2723,39.2966,24201.0
2018-09-04 11:35:00,48.56,48.57,48.52,48.54,34205.0,39.2966,39.3047,39.2642,39.2804,34205.0
2018-09-04 11:40:00,48.54,48.63,48.53,48.61,37519.0,39.2804,39.3532,39.2723,39.337,37519.0
2018-09-04 11:45:00,48.61,48.65,48.59,48.64,18800.0,39.337,39.3694,39.3209,39.3613,18800.0
2018-09-04 11:50:00,48.64,48.68,48.63,48.66,25245.0,39.3613,39.3937,39.3532,39.3775,25245.0
2018-09-04 11:55:00,48.67,48.69,48.64,48.67,19753.0,39.3856,39.4018,39.3613,39.3856,19753.0
2018-09-04 12:00:00,48.66,48.66,48.58,48.59,17329.0,39.3775,39.3775,39.3128,39.3209,17329.0
2018-09-04 12:05:00,48.59,48.62,48.59,48.59,10617.0,39.3209,39.3451,39.3209,39.3209,10617.0
2018-09-04 12:10:00,48.6,48.64,48.59,48.63,14434.0,39.329,39.3613,39.3209,39.3532,14434.0
2018-09-04 12:15:00,48.62,48.63,48.59,48.62,7228.0,39.3451,39.3532,39.3209,39.3451,7228.0
2018-09-04 12:20:00,48.63,48.67,48.62,48.66,24215.0,39.3532,39.3856,39.3451,39.3775,24215.0
2018-09-04 12:25:00,48.66,48.68,48.62,48.63,12119.0,39.3775,39.3937,39.3451,39.3532,12119.0
2018-09-04 12:30:00,48.63,48.63,48.56,48.57,32667.0,39.3532,39.3532,39.2966,39.3047,32667.0
2018-09-04 12:35:00,48.57,48.59,48.55,48.58,10328.0,39.3047,39.3209,39.2885,39.3128,10328.0
2018-09-04 12:40:00,48.58,48.61,48.58,48.6,60426.0,39.3128,39.337,39.3128,39.329,60426.0
2018-09-04 12:45:00,48.59,48.67,48.58,48.65,36445.0,39.3209,39.3856,39.3128,39.3694,36445.0
2018-09-04 12:50:00,48.66,48.68,48.64,48.66,10305.0,39.3775,39.3937,39.3613,39.3775,10305.0
2018-09-04 12:55:00,48.66,48.72,48.64,48.69,19608.0,39.3775,39.4261,39.3613,39.4018,19608.0
2018-09-04 13:00:00,48.69,48.72,48.68,48.7,11735.0,39.4018,39.4261,39.3937,39.4099,11735.0
2018-09-04 13:05:00,48.69,48.71,48.68,48.7,12150.0,39.4018,39.418,39.3937,39.4099,12150.0
2018-09-04 13:10:00,48.7,48.7,48.65,48.66,9556.0,39.4099,39.4099,39.3694,39.3775,9556.0
2018-09-04 13:15:00,48.66,48.66,48.61,48.63,9573.0,39.3775,39.3775,39.337,39.3532,9573.0
2018-09-04 13:20:00,48.62,48.64,48.62,48.63,46998.0,39.3451,39.3613,39.3451,39.3532,46998.0
2018-09-04 13:25:00,48.63,48.65,48.59,48.59,19689.0,39.3532,39.3694,39.3209,39.3209,19689.0
2018-09-04 13:30:00,48.58,48.6,48.56,48.57,54026.0,39.3128,39.329,39.2966,39.3047,54026.0
2018-09-04 13:35:00,48.57,48.61,48.56,48.57,50846.0,39.3047,39.337,39.2966,39.3047,50846.0
2018-09-04 13:40:00,48.57,48.58,48.54,48.56,12707.0,39.3047,39.3128,39.2804,39.2966,12707.0
2018-09-04 13:45:00,48.56,48.6,48.54,48.59,12808.0,39.2966,39.329,39.2804,39.3209,12808.0
2018-09-04 13:50:00,48.59,48.59,48.56,48.56,11027.0,39.3209,39.3209,39.2966,39.2966,11027.0
2018-09-04 13:55:00,48.57,48.58,48.55,48.56,10360.0,39.3047,39.3128,39.2885,39.2966,10360.0
2018-09-04 14:00:00,48.56,48.6,48.55,48.6,10737.0,39.2966,39.329,39.2885,39.329,10737.0
2018-09-04 14:05:00,48.59,48.61,48.56,48.57,16783.0,39.3209,39.337,39.2966,39.3047,16783.0
2018-09-04 14:10:00,48.58,48.59,48.56,48.56,11935.0,39.3128,39.3209,39.2966,39.2966,11935.0
2018-09-04 14:15:00,48.55,48.56,48.46,48.46,18733.0,39.2885,39.2966,39.2157,39.2157,18733.0
2018-09-04 14:20:00,48.47,48.49,48.45,48.47,21302.0,39.2237,39.2399,39.2076,39.2237,21302.0
2018-09-04 14:25:00,48.47,48.5,48.44,48.5,14451.0,39.2237,39.248,39.1995,39.248,14451.0
2018-09-04 14:30:00,48.5,48.52,48.47,48.51,12485.0,39.248,39.2642,39.2237,39.2561,12485.0
2018-09-04 14:35:00,48.51,48.52,48.48,48.51,15447.0,39.2561,39.2642,39.2318,39.2561,15447.0
2018-09-04 14:40:00,48.51,48.52,48.48,48.48,14356.0,39.2561,39.2642,39.2318,39.2318,14356.0
2018-09-04 14:45:00,48.48,48.51,48.47,48.49,52417.0,39.2318,39.2561,39.2237,39.2399,52417.0
2018-09-04 14:50:00,48.49,48.52,48.48,48.52,12582.0,39.2399,39.2642,39.2318,39.2642,12582.0
2018-09-04 14:55:00,48.52,48.53,48.49,48.49,13690.0,39.2642,39.2723,39.2399,39.2399,13690.0
2018-09-04 15:00:00,48.49,48.51,48.44,48.44,15348.0,39.2399,39.2561,39.1995,39.1995,15348.0
2018-09-04 15:05:00,48.45,48.46,48.42,48.44,18850.0,39.2076,39.2157,39.1833,39.1995,18850.0
2018-09-04 15:10:00,48.44,48.45,48.41,48.41,28835.0,39.1995,39.2076,39.1752,39.1752,28835.0
2018-09-04 15:15:00,48.41,48.41,48.37,48.4,33411.0,39.1752,39.1752,39.1428,39.1671,33411.0
2018-09-04 15:20:00,48.4,48.42,48.38,48.4,32758.0,39.1671,39.1833,39.1509,39.1671,32758.0
2018-09-04 15:25:00,48.4,48.43,48.39,48.41,31124.0,39.1671,39.1914,39.159,39.1752,31124.0
2018-09-04 15:30:00,48.41,48.42,48.39,48.41,36349.0,39.1752,39.1833,39.159,39.1752,36349.0
2018-09-04 15:35:00,48.42,48.44,48.41,48.41,18255.0,39.1833,39.1995,39.1752,39.1752,18255.0
2018-09-04 15:40:00,48.41,48.45,48.38,48.43,29883.0,39.1752,39.2076,39.1509,39.1914,29883.0
2018-09-04 15:45:00,48.42,48.43,48.41,48.41,30304.0,39.1833,39.1914,39.1752,39.1752,30304.0
2018-09-04 15:50:00,48.42,48.46,48.4,48.46,127880.0,39.1833,39.2157,39.1671,39.2157,127880.0
2018-09-04 15:55:00,48.46,48.51,48.43,48.5,336518.0,39.2157,39.2561,39.1914,39.248,336518.0
2018-09-05 09:30:00,48.31,48.54,48.31,48.54,30507.0,39.0943,39.2804,39.0943,39.2804,30507.0
2018-09-05 09:35:00,48.54,48.56,48.46,48.51,52897.0,39.2804,39.2966,39.2157,39.2561,52897.0
2018-09-05 09:40:00,48.51,48.63,48.51,48.57,25207.0,39.2561,39.3532,39.2561,39.3047,25207.0
2018-09-05 09:45:00,48.56,48.63,48.51,48.51,29832.0,39.2966,39.3532,39.2561,39.2561,29832.0
2018-09-05 09:50:00,48.51,48.66,48.5,48.62,57676.0,39.2561,39.3775,39.248,39.3451,57676.0
2018-09-05 09:55:00,48.64,48.69,48.61,48.69,22581.0,39.3613,39.4018,39.337,39.4018,22581.0
2018-09-05 10:00:00,48.68,48.8,48.64,48.77,30115.0,39.3937,39.4908,39.3613,39.4665,30115.0
2018-09-05 10:05:00,48.76,48.78,48.7,48.7,26601.0,39.4584,39.4746,39.4099,39.4099,26601.0
2018-09-05 10:10:00,48.7,48.73,48.65,48.71,32174.0,39.4099,39.4342,39.3694,39.418,32174.0
2018-09-05 10:15:00,48.71,48.76,48.69,48.72,35322.0,39.418,39.4584,39.4018,39.4261,35322.0
2018-09-05 10:20:00,48.73,48.73,48.68,48.69,34670.0,39.4342,39.4342,39.3937,39.4018,34670.0
2018-09-05 10:25:00,48.69,48.76,48.68,48.74,19978.0,39.4018,39.4584,39.3937,39.4422,19978.0
2018-09-05 10:30:00,48.74,48.94,48.74,48.93,30562.0,39.4422,39.6041,39.4422,39.596,30562.0
2018-09-05 10:35:00,48.93,49.01,48.92,48.94,28347.0,39.596,39.6607,39.5879,39.6041,28347.0
2018-09-05 10:40:00,48.93,49.0,48.93,48.98,23605.0,39.596,39.6526,39.596,39.6365,23605.0
2018-09-05 10:45:00,48.97,48.98,48.89,48.91,20839.0,39.6284,39.6365,39.5636,39.5798,20839.0
2018-09-05 10:50:00,48.92,48.95,48.87,48.88,25324.0,39.5879,39.6122,39.5474,39.5555,25324.0
2018-09-05 10:55:00,48.88,48.88,48.81,48.82,38763.0,39.5555,39.5555,39.4989,39.507,38763.0
2018-09-05 11:00:00,48.82,48.9,48.8,48.9,49758.0,39.507,39.5717,39.4908,39.5717,49758.0
2018-09-05 11:05:00,48.88,48.93,48.87,48.9,19017.0,39.5555,39.596,39.5474,39.5717,19017.0
2018-09-05 11:10:00,48.9,49.0,48.9,49.0,33591.0,39.5717,39.6526,39.5717,39.6526,33591.0
2018-09-05 11:15:00,49.0,49.02,48.97,49.0,19978.0,39.6526,39.6688,39.6284,39.6526,19978.0
2018-09-05 11:20:00,49.02,49.02,48.94,48.94,50913.0,39.6688,39.6688,39.6041,39.6041,50913.0
2018-09-05 11:25:00,48.94,48.96,48.88,48.94,34079.0,39.6041,39.6203,39.5555,39.6041,34079.0
2018-09-05 11:30:00,48.94,48.96,48.9,48.9,34886.0,39.6041,39.6203,39.5717,39.5717,34886.0
2018-09-05 11:35:00,48.9,48.96,48.9,48.91,26950.0,39.5717,39.6203,39.5717,39.5798,26950.0
2018-09-05 11:40:00,48.92,48.96,48.91,48.93,26995.0,39.5879,39.6203,39.5798,39.596,26995.0
2018-09-05 11:45:00,48.93,49.02,48.93,49.01,14237.0,39.596,39.6688,39.596,39.6607,14237.0
2018-09-05 11:50:00,49.01,49.05,48.99,49.03,18533.0,39.6607,39.6931,39.6446,39.6769,18533.0
2018-09-05 11:55:00,49.02,49.06,49.01,49.03,20848.0,39.6688,39.7012,39.6607,39.6769,20848.0
2018-09-05 12:00:00,49.02,49.02,48.97,49.0,24223.0,39.6688,39.6688,39.6284,39.6526,24223.0
2018-09-05 12:05:00,49.0,49.01,48.98,48.99,16985.0,39.6526,39.6607,39.6365,39.6446,16985.0
2018-09-05 12:10:00,48.99,49.0,48.96,48.98,26722.0,39.6446,39.6526,39.6203,39.6365,26722.0
2018-09-05 12:15:00,48.98,48.99,48.92,48.93,14143.0,39.6365,39.6446,39.5879,39.596,14143.0
2018-09-05 12:20:00,48.93,48.95,48.92,48.93,17560.0,39.596,39.6122,39.5879,39.596,17560.0
2018-09-05 12:25:00,48.92,48.95,48.88,48.88,43691.0,39.5879,39.6122,39.5555,39.5555,43691.0
2018-09-05 12:30:00,48.88,48.91,48.86,48.9,83741.0,39.5555,39.5798,39.5394,39.5717,83741.0
2018-09-05 12:35:00,48.89,48.9,48.88,48.89,11834.0,39.5636,39.5717,39.5555,39.5636,11834.0
2018-09-05 12:40:00,48.89,48.91,48.85,48.89,28462.0,39.5636,39.5798,39.5313,39.5636,28462.0
2018-09-05 12:45:00,48.89,48.91,48.86,48.89,10674.0,39.5636,39.5798,39.5394,39.5636,10674.0
2018-09-05 12:50:00,48.87,48.91,48.86,48.89,24461.0,39.5474,39.5798,39.5394,39.5636,24461.0
2018-09-05 12:55:00,48.89,48.96,48.87,48.96,23210.0,39.5636,39.6203,39.5474,39.6203,23210.0
2018-09-05 13:00:00,48.97,49.0,48.97,48.99,12027.0,39.6284,39.6526,39.6284,39.6446,12027.0
2018-09-05 13:05:00,48.99,49.01,48.97,48.98,11277.0,39.6446,39.6607,39.6284,39.6365,11277.0
2018-09-05 13:10:00,48.98,48.99,48.92,48.92,8750.0,39.6365,39.6446,39.5879,39.5879,8750.0
2018-09-05 13:15:00,48.91,48.93,48.9,48.92,9730.0,39.5798,39.596,39.5717,39.5879,9730.0
2018-09-05 13:20:00,48.91,48.92,48.87,48.91,10995.0,39.5798,39.5879,39.5474,39.5798,10995.0
2018-09-05 13:25:00,48.91,48.91,48.86,48.87,9205.0,39.5798,39.5798,39.5394,39.5474,9205.0
2018-09-05 13:30:00,48.88,48.9,48.87,48.88,8706.0,39.5555,39.5717,39.5474,39.5555,8706.0
2018-09-05 13:35:00,48.89,48.95,48.88,48.94,20006.0,39.5636,39.6122,39.5555,39.6041,20006.0
2018-09-05 13:40:00,48.94,48.95,48.89,48.89,10533.0,39.6041,39.6122,39.5636,39.5636,10533.0
2018-09-05 13:45:00,48.89,48.95,48.89,48.93,12789.0,39.5636,39.6122,39.5636,39.596,12789.0
2018-09-05 13:50:00,48.93,48.94,48.91,48.93,6760.0,39.596,39.6041,39.5798,39.596,6760.0
2018-09-05 13:55:00,48.92,48.95,48.9,48.94,12595.0,39.5879,39.6122,39.5717,39.6041,12595.0
2018-09-05 14:00:00,48.93,48.94,48.9,48.94,18768.0,39.596,39.6041,39.5717,39.6041,18768.0
2018-09-05 14:05:00,48.94,49.0,48.93,48.99,27056.0,39.6041,39.6526,39.596,39.6446,27056.0
2018-09-05 14:10:00,49.0,49.0,48.97,48.97,14130.0,39.6526,39.6526,39.6284,39.6284,14130.0
2018-09-05 14:15:00,48.97,48.98,48.95,48.98,18071.0,39.6284,39.6365,39.6122,39.6365,18071.0
2018-09-05 14:20:00,48.97,49.02,48.97,49.02,15894.0,39.6284,39.6688,39.6284,39.6688,15894.0
2018-09-05 14:25:00,49.03,49.03,49.0,49.02,11285.0,39.6769,39.6769,39.6526,39.6688,11285.0
2018-09-05 14:30:00,49.02,49.03,49.0,49.02,11760.0,39.6688,39.6769,39.6526,39.6688,11760.0
2018-09-05 14:35:00,49.02,49.02,48.97,48.98,17467.0,39.6688,39.6688,39.6284,39.6365,17467.0
2018-09-05 14:40:00,48.98,49.01,48.96,49.0,17734.0,39.6365,39.6607,39.6203,39.6526,17734.0
2018-09-05 14:45:00,48.99,49.0,48.96,48.98,16006.0,39.6446,39.6526,39.6203,39.6365,16006.0
2018-09-05 14:50:00,48.98,49.03,48.96,49.01,20395.0,39.6365,39.6769,39.6203,39.6607,20395.0
2018-09-05 14:55:00,49.01,49.02,48.98,49.02,16239.0,39.6607,39.6688,39.6365,39.6688,16239.0
2018-09-05 15:00:00,49.02,49.04,48.99,49.02,18001.0,39.6688,39.685,39.6446,39.6688,18001.0
2018-09-05 15:05:00,49.03,49.07,49.02,49.07,13215.0,39.6769,39.7093,39.6688,39.7093,13215.0
2018-09-05 15:10:00,49.07,49.07,49.05,49.07,15478.0,39.7093,39.7093,39.6931,39.7093,15478.0
2018-09-05 15:15:00,49.07,49.1,49.05,49.08,16501.0,39.7093,39.7336,39.6931,39.7174,16501.0
2018-09-05 15:20:00,49.08,49.09,49.05,49.07,16509.0,39.7174,39.7255,39.6931,39.7093,16509.0
2018-09-05 15:25:00,49.07,49.1,49.06,49.09,8990.0,39.7093,39.7336,39.7012,39.7255,8990.0
2018-09-05 15:30:00,49.09,49.14,49.09,49.11,47044.0,39.7255,39.7659,39.7255,39.7417,47044.0
2018-09-05 15:35:00,49.11,49.15,49.11,49.14,31897.0,39.7417,39.774,39.7417,39.7659,31897.0
2018-09-05 15:40:00,49.14,49.16,49.13,49.16,29480.0,39.7659,39.7821,39.7578,39.7821,29480.0
2018-09-05 15:45:00,49.15,49.2,49.12,49.15,85611.0,39.774,39.8145,39.7498,39.774,85611.0
2018-09-05 15:50:00,49.14,49.25,49.14,49.23,82989.0,39.7659,39.855,39.7659,39.8388,82989.0
2018-09-05 15:55:00,49.24,49.31,49.23,49.28,208010.0,39.8469,39.9035,39.8388,39.8792,208010.0
2018-09-06 09:30:00,49.25,49.25,48.94,49.15,28490.0,39.855,39.855,39.6041,39.774,28490.0
2018-09-06 09:35:00,49.16,49.16,49.01,49.1,64315.0,39.7821,39.7821,39.6607,39.7336,64315.0
2018-09-06 09:40:00,49.11,49.25,49.11,49.15,25010.0,39.7417,39.855,39.7417,39.774,25010.0
2018-09-06 09:45:00,49.15,49.24,49.14,49.2,26900.0,39.774,39.8469,39.7659,39.8145,26900.0
2018-09-06 09:50:00,49.21,49.24,49.18,49.18,24757.0,39.8226,39.8469,39.7983,39.7983,24757.0
2018-09-06 09:55:00,49.18,49.21,49.14,49.21,9268.0,39.7983,39.8226,39.7659,39.8226,9268.0
2018-09-06 10:00:00,49.19,49.26,49.16,49.24,32525.0,39.8064,39.863,39.7821,39.8469,32525.0
2018-09-06 10:05:00,49.24,49.31,49.24,49.27,19308.0,39.8469,39.9035,39.8469,39.8711,19308.0
2018-09-06 10:10:00,49.28,49.33,49.2,49.23,27514.0,39.8792,39.9197,39.8145,39.8388,27514.0
2018-09-06 10:15:00,49.24,49.27,49.18,49.21,23897.0,39.8469,39.8711,39.7983,39.8226,23897.0
2018-09-06 10:20:00,49.21,49.22,49.13,49.14,16780.0,39.8226,39.8307,39.7578,39.7659,16780.0
2018-09-06 10:25:00,49.15,49.17,49.06,49.07,65552.0,39.774,39.7902,39.7012,39.7093,65552.0
2018-09-06 10:30:00,49.07,49.15,49.07,49.13,27486.0,39.7093,39.774,39.7093,39.7578,27486.0
2018-09-06 10:35:00,49.13,49.23,49.13,49.21,21630.0,39.7578,39.8388,39.7578,39.8226,21630.0
2018-09-06 10:40:00,49.21,49.21,49.15,49.2,24733.0,39.8226,39.8226,39.774,39.8145,24733.0
2018-09-06 10:45:00,49.19,49.25,49.12,49.23,25159.0,39.8064,39.855,39.7498,39.8388,25159.0
2018-09-06 10:50:00,49.24,49.25,49.19,49.21,25080.0,39.8469,39.855,39.8064,39.8226,25080.0
2018-09-06 10:55:00,49.21,49.23,49.16,49.22,38920.0,39.8226,39.8388,39.7821,39.8307,38920.0
2018-09-06 11:00:00,49.21,49.25,49.18,49.19,17436.0,39.8226,39.855,39.7983,39.8064,17436.0
2018-09-06 11:05:00,49.19,49.33,49.18,49.33,47149.0,39.8064,39.9197,39.7983,39.9197,47149.0
2018-09-06 11:10:00,49.32,49.36,49.26,49.3,58156.0,39.9116,39.944,39.863,39.8954,58156.0
2018-09-06 11:15:00,49.3,49.31,49.2,49.24,30189.0,39.8954,39.9035,39.8145,39.8469,30189.0
2018-09-06 11:20:00,49.24,49.29,49.17,49.19,52141.0,39.8469,39.8873,39.7902,39.8064,52141.0
2018-09-06 11:25:00,49.19,49.23,49.15,49.18,52342.0,39.8064,39.8388,39.774,39.7983,52342.0
2018-09-06 11:30:00,49.17,49.21,49.12,49.14,29312.0,39.7902,39.8226,39.7498,39.7659,29312.0
2018-09-06 11:35:00,49.13,49.17,49.11,49.14,23605.0,39.7578,39.7902,39.7417,39.7659,23605.0
2018-09-06 11:40:00,49.14,49.2,49.0,49.16,990318.0,39.7659,39.8145,39.6526,39.7821,990318.0
2018-09-06 11:45:00,49.16,49.17,49.12,49.16,46174.0,39.7821,39.7902,39.7498,39.7821,46174.0
2018-09-06 11:50:00,49.17,49.21,49.16,49.21,11321.0,39.7902,39.8226,39.7821,39.8226,11321.0
2018-09-06 11:55:00,49.2,49.27,49.19,49.26,57366.0,39.8145,39.8711,39.8064,39.863,57366.0
2018-09-06 12:00:00,49.25,49.28,49.23,49.25,27166.0,39.855,39.8792,39.8388,39.855,27166.0
2018-09-06 12:05:00,49.24,49.29,49.24,49.28,33272.0,39.8469,39.8873,39.8469,39.8792,33272.0
2018-09-06 12:10:00,49.28,49.33,49.28,49.33,23482.0,39.8792,39.9197,39.8792,39.9197,23482.0
2018-09-06 12:15:00,49.33,49.33,49.27,49.28,36191.0,39.9197,39.9197,39.8711,39.8792,36191.0
2018-09-06 12:20:00,49.28,49.3,49.26,49.28,18071.0,39.8792,39.8954,39.863,39.8792,18071.0
2018-09-06 12:25:00,49.28,49.28,49.26,49.28,39842.0,39.8792,39.8792,39.863,39.8792,39842.0
2018-09-06 12:30:00,49.28,49.31,49.26,49.29,25486.0,39.8792,39.9035,39.863,39.8873,25486.0
2018-09-06 12:35:00,49.3,49.32,49.29,49.31,13941.0,39.8954,39.9116,39.8873,39.9035,13941.0
2018-09-06 12:40:00,49.31,49.32,49.27,49.27,7937.0,39.9035,39.9116,39.8711,39.8711,7937.0
2018-09-06 12:45:00,49.28,49.28,49.23,49.25,29724.0,39.8792,39.8792,39.8388,39.855,29724.0
2018-09-06 12:50:00,49.25,49.26,49.22,49.24,14002.0,39.855,39.863,39.8307,39.8469,14002.0
2018-09-06 12:55:00,49.24,49.3,49.24,49.29,9394.0,39.8469,39.8954,39.8469,39.8873,9394.0
2018-09-06 13:00:00,49.3,49.32,49.28,49.32,17114.0,39.8954,39.9116,39.8792,39.9116,17114.0
2018-09-06 13:05:00,49.32,49.33,49.28,49.32,9218.0,39.9116,39.9197,39.8792,39.9116,9218.0
2018-09-06 13:10:00,49.32,49.33,49.29,49.32,47609.0,39.9116,39.9197,39.8873,39.9116,47609.0
2018-09-06 13:15:00,49.32,49.32,49.29,49.3,14709.0,39.9116,39.9116,39.8873,39.8954,14709.0
2018-09-06 13:20:00,49.31,49.34,49.3,49.33,61064.0,39.9035,39.9278,39.8954,39.9197,61064.0
2018-09-06 13:25:00,49.34,49.39,49.32,49.38,41529.0,39.9278,39.9682,39.9116,39.9602,41529.0
2018-09-06 13:30:00,49.38,49.39,49.35,49.36,28477.0,39.9602,39.9682,39.9359,39.944,28477.0
2018-09-06 13:35:00,49.36,49.37,49.34,49.37,27039.0,39.944,39.9521,39.9278,39.9521,27039.0
2018-09-06 13:40:00,49.38,49.38,49.33,49.34,28128.0,39.9602,39.9602,39.9197,39.9278,28128.0
2018-09-06 13:45:00,49.35,49.38,49.33,49.38,19814.0,39.9359,39.9602,39.9197,39.9602,19814.0
2018-09-06 13:50:00,49.38,49.39,49.36,49.37,14615.0,39.9602,39.9682,39.944,39.9521,14615.0
2018-09-06 13:55:00,49.37,49.4,49.35,49.4,13786.0,39.9521,39.9763,39.9359,39.9763,13786.0
2018-09-06 14:00:00,49.4,49.41,49.37,49.4,18982.0,39.9763,39.9844,39.9521,39.9763,18982.0
2018-09-06 14:05:00,49.41,49.41,49.37,49.37,21783.0,39.9844,39.9844,39.9521,39.9521,21783.0
2018-09-06 14:10:00,49.38,49.39,49.37,49.39,12602.0,39.9602,39.9682,39.9521,39.9682,12602.0
2018-09-06 14:15:00,49.38,49.41,49.38,49.4,15550.0,39.9602,39.9844,39.9602,39.9763,15550.0
2018-09-06 14:20:00,49.41,49.46,49.4,49.46,44026.0,39.9844,40.0249,39.9763,40.0249,44026.0
2018-09-06 14:25:00,49.46,49.46,49.42,49.45,36890.0,40.0249,40.0249,39.9925,40.0168,36890.0
2018-09-06 14:30:00,49.46,49.48,49.43,49.44,30605.0,40.0249,40.0411,40.0006,40.0087,30605.0
2018-09-06 14:35:00,49.44,49.45,49.41,49.41,18585.0,40.0087,40.0168,39.9844,39.9844,18585.0
2018-09-06 14:40:00,49.42,49.44,49.41,49.44,15362.0,39.9925,40.0087,39.9844,40.0087,15362.0
2018-09-06 14:45:00,49.43,49.43,49.39,49.4,65355.0,40.0006,40.0006,39.9682,39.9763,65355.0
2018-09-06 14:50:00,49.4,49.41,49.38,49.4,40907.0,39.9763,39.9844,39.9602,39.9763,40907.0
2018-09-06 14:55:00,49.39,49.42,49.38,49.4,32981.0,39.9682,39.9925,39.9602,39.9763,32981.0
2018-09-06 15:00:00,49.4,49.42,49.36,49.41,36039.0,39.9763,39.9925,39.944,39.9844,36039.0
2018-09-06 15:05:00,49.41,49.43,49.39,49.43,62859.0,39.9844,40.0006,39.9682,40.0006,62859.0
2018-09-06 15:10:00,49.43,49.44,49.41,49.41,89105.0,40.0006,40.0087,39.9844,39.9844,89105.0
2018-09-06 15:15:00,49.42,49.49,49.41,49.48,41018.0,39.9925,40.0492,39.9844,40.0411,41018.0
2018-09-06 15:20:00,49.48,49.49,49.46,49.47,25177.0,40.0411,40.0492,40.0249,40.033,25177.0
2018-09-06 15:25:00,49.47,49.48,49.44,49.47,34844.0,40.033,40.0411,40.0087,40.033,34844.0
2018-09-06 15:30:00,49.47,49.48,49.45,49.46,42238.0,40.033,40.0411,40.0168,40.0249,42238.0
2018-09-06 15:35:00,49.46,49.47,49.43,49.44,25513.0,40.0249,40.033,40.0006,40.0087,25513.0
2018-09-06 15:40:00,49.44,49.46,49.41,49.41,143232.0,40.0087,40.0249,39.9844,39.9844,143232.0
2018-09-06 15:45:00,49.42,49.43,49.38,49.38,51316.0,39.9925,40.0006,39.9602,39.9602,51316.0
2018-09-06 15:50:00,49.38,49.39,49.29,49.29,192878.0,39.9602,39.9682,39.8873,39.8873,192878.0
2018-09-06 15:55:00,49.29,49.32,49.27,49.3,235982.0,39.8873,39.9116,39.8711,39.8954,235982.0
2018-09-07 09:30:00,49.07,49.18,48.76,49.1,76362.0,39.7093,39.7983,39.4584,39.7336,76362.0
2018-09-07 09:35:00,49.07,49.08,48.86,48.91,74067.0,39.7093,39.7174,39.5394,39.5798,74067.0
2018-09-07 09:40:00,48.91,48.91,48.72,48.72,59544.0,39.5798,39.5798,39.4261,39.4261,59544.0
2018-09-07 09:45:00,48.72,48.74,48.58,48.64,37791.0,39.4261,39.4422,39.3128,39.3613,37791.0
2018-09-07 09:50:00,48.64,48.65,48.51,48.54,32376.0,39.3613,39.3694,39.2561,39.2804,32376.0
2018-09-07 09:55:00,48.54,48.63,48.52,48.56,43832.0,39.2804,39.3532,39.2642,39.2966,43832.0
2018-09-07 10:00:00,48.56,48.63,48.49,48.5,50175.0,39.2966,39.3532,39.2399,39.248,50175.0
2018-09-07 10:05:00,48.5,48.62,48.5,48.61,37291.0,39.248,39.3451,39.248,39.337,37291.0
2018-09-07 10:10:00,48.6,48.63,48.55,48.62,35606.0,39.329,39.3532,39.2885,39.3451,35606.0
2018-09-07 10:15:00,48.63,48.72,48.62,48.71,31778.0,39.3532,39.4261,39.3451,39.418,31778.0
2018-09-07 10:20:00,48.71,48.79,48.7,48.75,27873.0,39.418,39.4827,39.4099,39.4503,27873.0
2018-09-07 10:25:00,48.75,48.77,48.68,48.69,22901.0,39.4503,39.4665,39.3937,39.4018,22901.0
2018-09-07 10:30:00,48.7,48.72,48.65,48.66,18749.0,39.4099,39.4261,39.3694,39.3775,18749.0
2018-09-07 10:35:00,48.67,48.73,48.66,48.66,15224.0,39.3856,39.4342,39.3775,39.3775,15224.0
2018-09-07 10:40:00,48.66,48.72,48.65,48.7,13591.0,39.3775,39.4261,39.3694,39.4099,13591.0
2018-09-07 10:45:00,48.7,48.72,48.64,48.68,26608.0,39.4099,39.4261,39.3613,39.3937,26608.0
2018-09-07 10:50:00,48.69,48.86,48.69,48.86,42671.0,39.4018,39.5394,39.4018,39.5394,42671.0
2018-09-07 10:55:00,48.84,48.88,48.79,48.8,23965.0,39.5232,39.5555,39.4827,39.4908,23965.0
2018-09-07 11:00:00,48.79,48.81,48.74,48.78,118821.0,39.4827,39.4989,39.4422,39.4746,118821.0
2018-09-07 11:05:00,48.78,48.82,48.76,48.77,56919.0,39.4746,39.507,39.4584,39.4665,56919.0
2018-09-07 11:10:00,48.77,48.83,48.74,48.8,46238.0,39.4665,39.5151,39.4422,39.4908,46238.0
2018-09-07 11:15:00,48.79,48.89,48.76,48.83,89813.0,39.4827,39.5636,39.4584,39.5151,89813.0
2018-09-07 11:20:00,48.83,48.83,48.77,48.79,30841.0,39.5151,39.5151,39.4665,39.4827,30841.0
2018-09-07 11:25:00,48.8,48.85,48.77,48.84,92802.0,39.4908,39.5313,39.4665,39.5232,92802.0
2018-09-07 11:30:00,48.84,48.87,48.75,48.79,21449.0,39.5232,39.5474,39.4503,39.4827,21449.0
2018-09-07 11:35:00,48.79,48.9,48.79,48.88,43059.0,39.4827,39.5717,39.4827,39.5555,43059.0
2018-09-07 11:40:00,48.88,48.88,48.81,48.82,22467.0,39.5555,39.5555,39.4989,39.507,22467.0
2018-09-07 11:45:00,48.81,48.85,48.78,48.83,29707.0,39.4989,39.5313,39.4746,39.5151,29707.0
2018-09-07 11:50:00,48.84,48.85,48.78,48.8,19351.0,39.5232,39.5313,39.4746,39.4908,19351.0
2018-09-07 11:55:00,48.8,48.81,48.77,48.78,13396.0,39.4908,39.4989,39.4665,39.4746,13396.0
2018-09-07 12:00:00,48.79,48.81,48.77,48.81,14500.0,39.4827,39.4989,39.4665,39.4989,14500.0
2018-09-07 12:05:00,48.8,48.82,48.7,48.78,56937.0,39.4908,39.507,39.4099,39.4746,56937.0
2018-09-07 12:10:00,48.78,48.85,48.77,48.8,43665.0,39.4746,39.5313,39.4665,39.4908,43665.0
2018-09-07 12:15:00,48.8,48.87,48.77,48.79,42841.0,39.4908,39.5474,39.4665,39.4827,42841.0
2018-09-07 12:20:00,48.78,48.82,48.75,48.76,13179.0,39.4746,39.507,39.4503,39.4584,13179.0
2018-09-07 12:25:00,48.76,48.82,48.75,48.81,35120.0,39.4584,39.507,39.4503,39.4989,35120.0
2018-09-07 12:30:00,48.81,48.83,48.78,48.78,22555.0,39.4989,39.5151,39.4746,39.4746,22555.0
2018-09-07 12:35:00,48.78,48.79,48.76,48.79,12300.0,39.4746,39.4827,39.4584,39.4827,12300.0
2018-09-07 12:40:00,48.78,48.8,48.75,48.79,50541.0,39.4746,39.4908,39.4503,39.4827,50541.0
2018-09-07 12:45:00,48.79,48.81,48.7,48.73,27809.0,39.4827,39.4989,39.4099,39.4342,27809.0
2018-09-07 12:50:00,48.73,48.78,48.69,48.77,24039.0,39.4342,39.4746,39.4018,39.4665,24039.0
2018-09-07 12:55:00,48.76,48.78,48.74,48.74,11752.0,39.4584,39.4746,39.4422,39.4422,11752.0
2018-09-07 13:00:00,48.74,48.77,48.74,48.77,9372.0,39.4422,39.4665,39.4422,39.4665,9372.0
2018-09-07 13:05:00,48.77,48.79,48.76,48.77,12631.0,39.4665,39.4827,39.4584,39.4665,12631.0
2018-09-07 13:10:00,48.76,48.77,48.72,48.74,7229.0,39.4584,39.4665,39.4261,39.4422,7229.0
2018-09-07 13:15:00,48.74,48.75,48.73,48.75,10713.0,39.4422,39.4503,39.4342,39.4503,10713.0
2018-09-07 13:20:00,48.75,48.75,48.72,48.73,12687.0,39.4503,39.4503,39.4261,39.4342,12687.0
2018-09-07 13:25:00,48.73,48.74,48.69,48.7,11121.0,39.4342,39.4422,39.4018,39.4099,11121.0
2018-09-07 13:30:00,48.71,48.71,48.68,48.69,17363.0,39.418,39.418,39.3937,39.4018,17363.0
2018-09-07 13:35:00,48.69,48.69,48.67,48.67,18947.0,39.4018,39.4018,39.3856,39.3856,18947.0
2018-09-07 13:40:00,48.67,48.72,48.67,48.72,13764.0,39.3856,39.4261,39.3856,39.4261,13764.0
2018-09-07 13:45:00,48.72,48.72,48.68,48.72,8484.0,39.4261,39.4261,39.3937,39.4261,8484.0
2018-09-07 13:50:00,48.72,48.73,48.71,48.73,15533.0,39.4261,39.4342,39.418,39.4342,15533.0
2018-09-07 13:55:00,48.73,48.75,48.72,48.74,7821.0,39.4342,39.4503,39.4261,39.4422,7821.0
2018-09-07 14:00:00,48.75,48.76,48.71,48.73,14607.0,39.4503,39.4584,39.418,39.4342,14607.0
2018-09-07 14:05:00,48.73,48.74,48.68,48.69,11446.0,39.4342,39.4422,39.3937,39.4018,11446.0
2018-09-07 14:10:00,48.69,48.71,48.68,48.69,8627.0,39.4018,39.418,39.3937,39.4018,8627.0
2018-09-07 14:15:00,48.69,48.71,48.68,48.68,11041.0,39.4018,39.418,39.3937,39.3937,11041.0
2018-09-07 14:20:00,48.67,48.71,48.66,48.69,30165.0,39.3856,39.418,39.3775,39.4018,30165.0
2018-09-07 14:25:00,48.68,48.68,48.65,48.68,10947.0,39.3937,39.3937,39.3694,39.3937,10947.0
2018-09-07 14:30:00,48.67,48.7,48.67,48.68,16416.0,39.3856,39.4099,39.3856,39.3937,16416.0
2018-09-07 14:35:00,48.67,48.68,48.66,48.67,8874.0,39.3856,39.3937,39.3775,39.3856,8874.0
2018-09-07 14:40:00,48.67,48.68,48.65,48.67,19970.0,39.3856,39.3937,39.3694,39.3856,19970.0
2018-09-07 14:45:00,48.68,48.68,48.64,48.66,15565.0,39.3937,39.3937,39.3613,39.3775,15565.0
2018-09-07 14:50:00,48.66,48.66,48.63,48.65,20271.0,39.3775,39.3775,39.3532,39.3694,20271.0
2018-09-07 14:55:00,48.65,48.65,48.63,48.65,13699.0,39.3694,39.3694,39.3532,39.3694,13699.0
2018-09-07 15:00:00,48.65,48.67,48.64,48.67,11641.0,39.3694,39.3856,39.3613,39.3856,11641.0
2018-09-07 15:05:00,48.66,48.67,48.65,48.66,11902.0,39.3775,39.3856,39.3694,39.3775,11902.0
2018-09-07 15:10:00,48.66,48.67,48.64,48.65,21683.0,39.3775,39.3856,39.3613,39.3694,21683.0
2018-09-07 15:15:00,48.65,48.66,48.64,48.65,17287.0,39.3694,39.3775,39.3613,39.3694,17287.0
2018-09-07 15:20:00,48.66,48.66,48.61,48.62,27678.0,39.3775,39.3775,39.337,39.3451,27678.0
2018-09-07 15:25:00,48.62,48.66,48.6,48.66,21257.0,39.3451,39.3775,39.329,39.3775,21257.0
2018-09-07 15:30:00,48.65,48.68,48.64,48.66,26167.0,39.3694,39.3937,39.3613,39.3775,26167.0
2018-09-07 15:35:00,48.66,48.67,48.63,48.65,27788.0,39.3775,39.3856,39.3532,39.3694,27788.0
2018-09-07 15:40:00,48.66,48.66,48.64,48.65,24792.0,39.3775,39.3775,39.3613,39.3694,24792.0
2018-09-07 15:45:00,48.65,48.67,48.63,48.66,52602.0,39.3694,39.3856,39.3532,39.3775,52602.0
2018-09-07 15:50:00,48.65,48.67,48.61,48.66,134597.0,39.3694,39.3856,39.337,39.3775,134597.0
2018-09-07 15:55:00,48.66,48.72,48.66,48.68,146666.0,39.3775,39.4261,39.3775,39.3937,146666.0
2018-09-10 09:30:00,48.78,48.93,48.68,48.87,43930.0,39.4746,39.596,39.3937,39.5474,43930.0
2018-09-10 09:35:00,48.86,48.87,48.8,48.82,39581.0,39.5394,39.5474,39.4908,39.507,39581.0
2018-09-10 09:40:00,48.82,48.94,48.82,48.94,37932.0,39.507,39.6041,39.507,39.6041,37932.0
2018-09-10 09:45:00,48.95,49.07,48.94,49.02,42755.0,39.6122,39.7093,39.6041,39.6688,42755.0
2018-09-10 09:50:00,49.02,49.12,49.01,49.05,76900.0,39.6688,39.7498,39.6607,39.6931,76900.0
2018-09-10 09:55:00,49.05,49.09,49.01,49.01,38974.0,39.6931,39.7255,39.6607,39.6607,38974.0
2018-09-10 10:00:00,49.01,49.07,48.96,49.04,57909.0,39.6607,39.7093,39.6203,39.685,57909.0
2018-09-10 10:05:00,49.04,49.14,49.03,49.11,31271.0,39.685,39.7659,39.6769,39.7417,31271.0
2018-09-10 10:10:00,49.12,49.14,49.06,49.06,133796.0,39.7498,39.7659,39.7012,39.7012,133796.0
2018-09-10 10:15:00,49.06,49.07,49.0,49.03,74028.0,39.7012,39.7093,39.6526,39.6769,74028.0
2018-09-10 10:20:00,49.03,49.04,48.94,48.96,30245.0,39.6769,39.685,39.6041,39.6203,30245.0
2018-09-10 10:25:00,48.97,48.98,48.91,48.94,18509.0,39.6284,39.6365,39.5798,39.6041,18509.0
2018-09-10 10:30:00,48.93,48.95,48.9,48.92,15844.0,39.596,39.6122,39.5717,39.5879,15844.0
2018-09-10 10:35:00,48.92,48.95,48.9,48.91,63032.0,39.5879,39.6122,39.5717,39.5798,63032.0
2018-09-10 10:40:00,48.92,48.94,48.9,48.91,19771.0,39.5879,39.6041,39.5717,39.5798,19771.0
2018-09-10 10:45:00,48.9,48.94,48.89,48.9,22298.0,39.5717,39.6041,39.5636,39.5717,22298.0
2018-09-10 10:50:00,48.9,48.92,48.88,48.89,15915.0,39.5717,39.5879,39.5555,39.5636,15915.0
2018-09-10 10:55:00,48.89,48.91,48.86,48.86,16876.0,39.5636,39.5798,39.5394,39.5394,16876.0
2018-09-10 11:00:00,48.87,48.92,48.87,48.87,24226.0,39.5474,39.5879,39.5474,39.5474,24226.0
2018-09-10 11:05:00,48.88,48.9,48.85,48.86,16740.0,39.5555,39.5717,39.5313,39.5394,16740.0
2018-09-10 11:10:00,48.85,48.86,48.8,48.85,19707.0,39.5313,39.5394,39.4908,39.5313,19707.0
2018-09-10 11:15:00,48.85,48.86,48.82,48.84,13907.0,39.5313,39.5394,39.507,39.5232,13907.0
2018-09-10 11:20:00,48.85,48.89,48.83,48.89,30165.0,39.5313,39.5636,39.5151,39.5636,30165.0
2018-09-10 11:25:00,48.88,48.9,48.85,48.86,14279.0,39.5555,39.5717,39.5313,39.5394,14279.0
2018-09-10 11:30:00,48.87,48.89,48.86,48.88,21555.0,39.5474,39.5636,39.5394,39.5555,21555.0
2018-09-10 11:35:00,48.88,48.89,48.84,48.86,12936.0,39.5555,39.5636,39.5232,39.5394,12936.0
2018-09-10 11:40:00,48.85,48.86,48.81,48.83,16647.0,39.5313,39.5394,39.4989,39.5151,16647.0
2018-09-10 11:45:00,48.82,48.82,48.77,48.79,15050.0,39.507,39.507,39.4665,39.4827,15050.0
2018-09-10 11:50:00,48.79,48.85,48.77,48.84,11612.0,39.4827,39.5313,39.4665,39.5232,11612.0
2018-09-10 11:55:00,48.84,48.89,48.83,48.88,12028.0,39.5232,39.5636,39.5151,39.5555,12028.0
2018-09-10 12:00:00,48.89,48.94,48.88,48.93,17522.0,39.5636,39.6041,39.5555,39.596,17522.0
2018-09-10 12:05:00,48.93,48.95,48.9,48.91,9572.0,39.596,39.6122,39.5717,39.5798,9572.0
2018-09-10 12:10:00,48.91,48.95,48.9,48.95,30405.0,39.5798,39.6122,39.5717,39.6122,30405.0
2018-09-10 12:15:00,48.95,48.98,48.95,48.97,23830.0,39.6122,39.6365,39.6122,39.6284,23830.0
2018-09-10 12:20:00,48.96,48.99,48.95,48.96,19935.0,39.6203,39.6446,39.6122,39.6203,19935.0
2018-09-10 12:25:00,48.96,48.96,48.92,48.96,15119.0,39.6203,39.6203,39.5879,39.6203,15119.0
2018-09-10 12:30:00,48.97,48.97,48.91,48.93,22181.0,39.6284,39.6284,39.5798,39.596,22181.0
2018-09-10 12:35:00,48.93,48.94,48.91,48.93,13450.0,39.596,39.6041,39.5798,39.596,13450.0
2018-09-10 12:40:00,48.93,48.94,48.91,48.93,8829.0,39.596,39.6041,39.5798,39.596,8829.0
2018-09-10 12:45:00,48.93,48.95,48.91,48.95,13403.0,39.596,39.6122,39.5798,39.6122,13403.0
2018-09-10 12:50:00,48.95,49.02,48.95,49.01,26267.0,39.6122,39.6688,39.6122,39.6607,26267.0
2018-09-10 12:55:00,49.01,49.04,49.0,49.04,7955.0,39.6607,39.685,39.6526,39.685,7955.0
2018-09-10 13:00:00,49.05,49.06,49.02,49.05,12824.0,39.6931,39.7012,39.6688,39.6931,12824.0
2018-09-10 13:05:00,49.06,49.08,49.05,49.06,8400.0,39.7012,39.7174,39.6931,39.7012,8400.0
2018-09-10 13:10:00,49.06,49.09,49.05,49.08,11289.0,39.7012,39.7255,39.6931,39.7174,11289.0
2018-09-10 13:15:00,49.09,49.1,49.08,49.09,10785.0,39.7255,39.7336,39.7174,39.7255,10785.0
2018-09-10 13:20:00,49.09,49.13,49.09,49.12,22735.0,39.7255,39.7578,39.7255,39.7498,22735.0
2018-09-10 13:25:00,49.12,49.14,49.1,49.11,34014.0,39.7498,39.7659,39.7336,39.7417,34014.0
2018-09-10 13:30:00,49.11,49.14,49.1,49.13,14738.0,39.7417,39.7659,39.7336,39.7578,14738.0
2018-09-10 13:35:00,49.14,49.15,49.13,49.14,31146.0,39.7659,39.774,39.7578,39.7659,31146.0
2018-09-10 13:40:00,49.14,49.14,49.09,49.11,14592.0,39.7659,39.7659,39.7255,39.7417,14592.0
2018-09-10 13:45:00,49.1,49.11,49.09,49.1,17385.0,39.7336,39.7417,39.7255,39.7336,17385.0
2018-09-10 13:50:00,49.1,49.12,49.09,49.11,23122.0,39.7336,39.7498,39.7255,39.7417,23122.0
2018-09-10 13:55:00,49.11,49.19,49.11,49.19,30444.0,39.7417,39.8064,39.7417,39.8064,30444.0
2018-09-10 14:00:00,49.19,49.22,49.18,49.19,35702.0,39.8064,39.8307,39.7983,39.8064,35702.0
2018-09-10 14:05:00,49.19,49.22,49.19,49.19,19425.0,39.8064,39.8307,39.8064,39.8064,19425.0
2018-09-10 14:10:00,49.2,49.22,49.18,49.22,12118.0,39.8145,39.8307,39.7983,39.8307,12118.0
2018-09-10 14:15:00,49.22,49.23,49.19,49.23,19338.0,39.8307,39.8388,39.8064,39.8388,19338.0
2018-09-10 14:20:00,49.22,49.23,49.19,49.2,15942.0,39.8307,39.8388,39.8064,39.8145,15942.0
2018-09-10 14:25:00,49.2,49.2,49.16,49.18,16170.0,39.8145,39.8145,39.7821,39.7983,16170.0
2018-09-10 14:30:00,49.18,49.2,49.17,49.18,39734.0,39.7983,39.8145,39.7902,39.7983,39734.0
2018-09-10 14:35:00,49.18,49.18,49.13,49.14,17505.0,39.7983,39.7983,39.7578,39.7659,17505.0
2018-09-10 14:40:00,49.14,49.14,49.09,49.09,13305.0,39.7659,39.7659,39.7255,39.7255,13305.0
2018-09-10 14:45:00,49.09,49.1,49.07,49.08,13343.0,39.7255,39.7336,39.7093,39.7174,13343.0
2018-09-10 14:50:00,49.08,49.11,49.07,49.09,17890.0,39.7174,39.7417,39.7093,39.7255,17890.0
2018-09-10 14:55:00,49.09,49.1,49.06,49.07,11400.0,39.7255,39.7336,39.7012,39.7093,11400.0
2018-09-10 15:00:00,49.07,49.08,49.06,49.07,19187.0,39.7093,39.7174,39.7012,39.7093,19187.0
2018-09-10 15:05:00,49.07,49.12,49.07,49.11,18843.0,39.7093,39.7498,39.7093,39.7417,18843.0
2018-09-10 15:10:00,49.12,49.15,49.11,49.15,47799.0,39.7498,39.774,39.7417,39.774,47799.0
2018-09-10 15:15:00,49.15,49.15,49.08,49.08,63377.0,39.774,39.774,39.7174,39.7174,63377.0
2018-09-10 15:20:00,49.09,49.12,49.08,49.11,15279.0,39.7255,39.7498,39.7174,39.7417,15279.0
2018-09-10 15:25:00,49.11,49.12,49.06,49.08,16959.0,39.7417,39.7498,39.7012,39.7174,16959.0
2018-09-10 15:30:00,49.07,49.07,49.03,49.06,41297.0,39.7093,39.7093,39.6769,39.7012,41297.0
2018-09-10 15:35:00,49.07,49.08,49.02,49.03,24838.0,39.7093,39.7174,39.6688,39.6769,24838.0
2018-09-10 15:40:00,49.02,49.05,49.02,49.03,33983.0,39.6688,39.6931,39.6688,39.6769,33983.0
2018-09-10 15:45:00,49.03,49.04,49.01,49.02,32138.0,39.6769,39.685,39.6607,39.6688,32138.0
2018-09-10 15:50:00,49.02,49.04,49.01,49.02,61531.0,39.6688,39.685,39.6607,39.6688,61531.0
2018-09-10 15:55:00,49.02,49.03,49.0,49.02,209584.0,39.6688,39.6769,39.6526,39.6688,209584.0
2018-09-11 09:30:00,49.01,49.15,48.93,49.06,55534.0,39.6607,39.774,39.596,39.7012,55534.0
2018-09-11 09:35:00,49.07,49.09,48.99,49.04,32393.0,39.7093,39.7255,39.6446,39.685,32393.0
2018-09-11 09:40:00,49.04,49.09,49.02,49.06,33901.0,39.685,39.7255,39.6688,39.7012,33901.0
2018-09-11 09:45:00,49.05,49.06,48.98,49.04,74091.0,39.6931,39.7012,39.6365,39.685,74091.0
2018-09-11 09:50:00,49.05,49.07,48.98,49.03,46098.0,39.6931,39.7093,39.6365,39.6769,46098.0
2018-09-11 09:55:00,49.04,49.08,49.0,49.05,58576.0,39.685,39.7174,39.6526,39.6931,58576.0
2018-09-11 10:00:00,49.05,49.08,49.01,49.02,31884.0,39.6931,39.7174,39.6607,39.6688,31884.0
2018-09-11 10:05:00,49.02,49.05,48.86,48.86,63864.0,39.6688,39.6931,39.5394,39.5394,63864.0
2018-09-11 10:10:00,48.86,48.96,48.85,48.91,66887.0,39.5394,39.6203,39.5313,39.5798,66887.0
2018-09-11 10:15:00,48.91,48.96,48.91,48.92,65229.0,39.5798,39.6203,39.5798,39.5879,65229.0
2018-09-11 10:20:00,48.92,48.98,48.9,48.94,24205.0,39.5879,39.6365,39.5717,39.6041,24205.0
2018-09-11 10:25:00,48.94,48.99,48.94,48.98,11708.0,39.6041,39.6446,39.6041,39.6365,11708.0
2018-09-11 10:30:00,48.98,49.1,48.97,49.08,39813.0,39.6365,39.7336,39.6284,39.7174,39813.0
2018-09-11 10:35:00,49.09,49.09,49.05,49.09,29448.0,39.7255,39.7255,39.6931,39.7255,29448.0
2018-09-11 10:40:00,49.09,49.12,49.06,49.12,35981.0,39.7255,39.7498,39.7012,39.7498,35981.0
2018-09-11 10:45:00,49.12,49.15,49.08,49.1,54701.0,39.7498,39.774,39.7174,39.7336,54701.0
2018-09-11 10:50:00,49.11,49.16,49.11,49.14,45222.0,39.7417,39.7821,39.7417,39.7659,45222.0
2018-09-11 10:55:00,49.14,49.15,49.11,49.15,13792.0,39.7659,39.774,39.7417,39.774,13792.0
2018-09-11 11:00:00,49.15,49.16,49.07,49.09,16304.0,39.774,39.7821,39.7093,39.7255,16304.0
2018-09-11 11:05:00,49.09,49.15,49.08,49.15,22379.0,39.7255,39.774,39.7174,39.774,22379.0
2018-09-11 11:10:00,49.15,49.15,49.09,49.14,28320.0,39.774,39.774,39.7255,39.7659,28320.0
2018-09-11 11:15:00,49.13,49.18,49.09,49.15,43858.0,39.7578,39.7983,39.7255,39.774,43858.0
2018-09-11 11:20:00,49.15,49.16,49.14,49.16,15105.0,39.774,39.7821,39.7659,39.7821,15105.0
2018-09-11 11:25:00,49.16,49.16,49.14,49.15,13547.0,39.7821,39.7821,39.7659,39.774,13547.0
2018-09-11 11:30:00,49.15,49.16,49.14,49.14,10377.0,39.774,39.7821,39.7659,39.7659,10377.0
2018-09-11 11:35:00,49.14,49.14,49.08,49.09,13955.0,39.7659,39.7659,39.7174,39.7255,13955.0
2018-09-11 11:40:00,49.09,49.09,49.03,49.04,28987.0,39.7255,39.7255,39.6769,39.685,28987.0
2018-09-11 11:45:00,49.03,49.08,49.02,49.02,31182.0,39.6769,39.7174,39.6688,39.6688,31182.0
2018-09-11 11:50:00,49.02,49.02,49.0,49.01,23010.0,39.6688,39.6688,39.6526,39.6607,23010.0
2018-09-11 11:55:00,49.0,49.01,48.98,49.0,13418.0,39.6526,39.6607,39.6365,39.6526,13418.0
2018-09-11 12:00:00,48.99,48.99,48.95,48.96,13636.0,39.6446,39.6446,39.6122,39.6203,13636.0
2018-09-11 12:05:00,48.96,48.99,48.94,48.97,13190.0,39.6203,39.6446,39.6041,39.6284,13190.0
2018-09-11 12:10:00,48.96,49.0,48.95,49.0,13523.0,39.6203,39.6526,39.6122,39.6526,13523.0
2018-09-11 12:15:00,48.99,49.0,48.95,48.95,7226.0,39.6446,39.6526,39.6122,39.6122,7226.0
2018-09-11 12:20:00,48.95,48.96,48.92,48.93,9760.0,39.6122,39.6203,39.5879,39.596,9760.0
2018-09-11 12:25:00,48.93,48.93,48.88,48.89,6763.0,39.596,39.596,39.5555,39.5636,6763.0
2018-09-11 12:30:00,48.88,49.0,48.79,48.8,318017.0,39.5555,39.6526,39.4827,39.4908,318017.0
2018-09-11 12:35:00,48.8,48.85,48.79,48.85,16044.0,39.4908,39.5313,39.4827,39.5313,16044.0
2018-09-11 12:40:00,48.86,48.87,48.84,48.85,4964.0,39.5394,39.5474,39.5232,39.5313,4964.0
2018-09-11 12:45:00,48.85,48.89,48.84,48.89,9181.0,39.5313,39.5636,39.5232,39.5636,9181.0
2018-09-11 12:50:00,48.89,48.89,48.87,48.89,8232.0,39.5636,39.5636,39.5474,39.5636,8232.0
2018-09-11 12:55:00,48.89,48.9,48.84,48.85,12079.0,39.5636,39.5717,39.5232,39.5313,12079.0
2018-09-11 13:00:00,48.85,48.86,48.82,48.82,9383.0,39.5313,39.5394,39.507,39.507,9383.0
2018-09-11 13:05:00,48.82,48.83,48.79,48.79,12639.0,39.507,39.5151,39.4827,39.4827,12639.0
2018-09-11 13:10:00,48.8,48.85,48.79,48.83,11261.0,39.4908,39.5313,39.4827,39.5151,11261.0
2018-09-11 13:15:00,48.84,48.84,48.82,48.82,10047.0,39.5232,39.5232,39.507,39.507,10047.0
2018-09-11 13:20:00,48.82,48.88,48.82,48.85,22403.0,39.507,39.5555,39.507,39.5313,22403.0
2018-09-11 13:25:00,48.84,48.84,48.8,48.83,17367.0,39.5232,39.5232,39.4908,39.5151,17367.0
2018-09-11 13:30:00,48.83,48.84,48.76,48.77,12206.0,39.5151,39.5232,39.4584,39.4665,12206.0
2018-09-11 13:35:00,48.77,48.81,48.76,48.79,12981.0,39.4665,39.4989,39.4584,39.4827,12981.0
2018-09-11 13:40:00,48.79,48.79,48.77,48.79,5260.0,39.4827,39.4827,39.4665,39.4827,5260.0
2018-09-11 13:45:00,48.79,48.8,48.75,48.76,10062.0,39.4827,39.4908,39.4503,39.4584,10062.0
2018-09-11 13:50:00,48.76,48.8,48.76,48.8,11600.0,39.4584,39.4908,39.4584,39.4908,11600.0
2018-09-11 13:55:00,48.8,48.83,48.77,48.78,12098.0,39.4908,39.5151,39.4665,39.4746,12098.0
2018-09-11 14:00:00,48.78,48.8,48.77,48.79,7963.0,39.4746,39.4908,39.4665,39.4827,7963.0
2018-09-11 14:05:00,48.8,48.81,48.79,48.8,10420.0,39.4908,39.4989,39.4827,39.4908,10420.0
2018-09-11 14:10:00,48.81,48.83,48.8,48.83,9408.0,39.4989,39.5151,39.4908,39.5151,9408.0
2018-09-11 14:15:00,48.83,48.84,48.8,48.84,17782.0,39.5151,39.5232,39.4908,39.5232,17782.0
2018-09-11 14:20:00,48.84,48.84,48.81,48.81,9589.0,39.5232,39.5232,39.4989,39.4989,9589.0
2018-09-11 14:25:00,48.81,48.84,48.8,48.83,23398.0,39.4989,39.5232,39.4908,39.5151,23398.0
2018-09-11 14:30:00,48.82,48.82,48.78,48.8,33545.0,39.507,39.507,39.4746,39.4908,33545.0
2018-09-11 14:35:00,48.8,48.85,48.8,48.83,29333.0,39.4908,39.5313,39.4908,39.5151,29333.0
2018-09-11 14:40:00,48.83,48.84,48.81,48.84,8204.0,39.5151,39.5232,39.4989,39.5232,8204.0
2018-09-11 14:45:00,48.84,48.84,48.8,48.81,11506.0,39.5232,39.5232,39.4908,39.4989,11506.0
2018-09-11 14:50:00,48.8,48.84,48.79,48.84,13381.0,39.4908,39.5232,39.4827,39.5232,13381.0
2018-09-11 14:55:00,48.83,48.86,48.82,48.86,18795.0,39.5151,39.5394,39.507,39.5394,18795.0
2018-09-11 15:00:00,48.86,48.88,48.85,48.87,16414.0,39.5394,39.5555,39.5313,39.5474,16414.0
2018-09-11 15:05:00,48.87,48.91,48.87,48.91,18966.0,39.5474,39.5798,39.5474,39.5798,18966.0
2018-09-11 15:10:00,48.91,48.91,48.86,48.86,19399.0,39.5798,39.5798,39.5394,39.5394,19399.0
2018-09-11 15:15:00,48.87,48.89,48.85,48.87,24396.0,39.5474,39.5636,39.5313,39.5474,24396.0
2018-09-11 15:20:00,48.88,48.88,48.82,48.83,15239.0,39.5555,39.5555,39.507,39.5151,15239.0
2018-09-11 15:25:00,48.84,48.85,48.83,48.84,14144.0,39.5232,39.5313,39.5151,39.5232,14144.0
2018-09-11 15:30:00,48.83,48.83,48.79,48.79,16037.0,39.5151,39.5151,39.4827,39.4827,16037.0
2018-09-11 15:35:00,48.8,48.8,48.73,48.77,30039.0,39.4908,39.4908,39.4342,39.4665,30039.0
2018-09-11 15:40:00,48.76,48.77,48.73,48.76,30405.0,39.4584,39.4665,39.4342,39.4584,30405.0
2018-09-11 15:45:00,48.76,48.76,48.72,48.73,29998.0,39.4584,39.4584,39.4261,39.4342,29998.0
2018-09-11 15:50:00,48.72,48.72,48.62,48.66,203077.0,39.4261,39.4261,39.3451,39.3775,203077.0
2018-09-11 15:55:00,48.67,48.74,48.66,48.74,239781.0,39.3856,39.4422,39.3775,39.4422,239781.0
2018-09-12 09:30:00,48.76,49.17,48.57,48.65,35705.0,39.4584,39.7902,39.3047,39.3694,35705.0
2018-09-12 09:35:00,48.66,48.74,48.61,48.67,20621.0,39.3775,39.4422,39.337,39.3856,20621.0
2018-09-12 09:40:00,48.68,48.68,48.55,48.61,15203.0,39.3937,39.3937,39.2885,39.337,15203.0
2018-09-12 09:45:00,48.61,48.67,48.59,48.64,17099.0,39.337,39.3856,39.3209,39.3613,17099.0
2018-09-12 09:50:00,48.64,48.7,48.6,48.66,23188.0,39.3613,39.4099,39.329,39.3775,23188.0
2018-09-12 09:55:00,48.65,48.7,48.6,48.61,21562.0,39.3694,39.4099,39.329,39.337,21562.0
2018-09-12 10:00:00,48.62,48.63,48.55,48.59,35654.0,39.3451,39.3532,39.2885,39.3209,35654.0
2018-09-12 10:05:00,48.59,48.59,48.53,48.54,25609.0,39.3209,39.3209,39.2723,39.2804,25609.0
2018-09-12 10:10:00,48.55,48.58,48.51,48.56,43065.0,39.2885,39.3128,39.2561,39.2966,43065.0
2018-09-12 10:15:00,48.55,48.6,48.54,48.55,50280.0,39.2885,39.329,39.2804,39.2885,50280.0
2018-09-12 10:20:00,48.57,48.64,48.56,48.63,74632.0,39.3047,39.3613,39.2966,39.3532,74632.0
2018-09-12 10:25:00,48.63,48.7,48.62,48.7,50919.0,39.3532,39.4099,39.3451,39.4099,50919.0
2018-09-12 10:30:00,48.71,48.84,48.7,48.84,74585.0,39.418,39.5232,39.4099,39.5232,74585.0
2018-09-12 10:35:00,48.84,48.84,48.75,48.75,53289.0,39.5232,39.5232,39.4503,39.4503,53289.0
2018-09-12 10:40:00,48.75,48.75,48.65,48.67,40158.0,39.4503,39.4503,39.3694,39.3856,40158.0
2018-09-12 10:45:00,48.67,48.72,48.65,48.71,27555.0,39.3856,39.4261,39.3694,39.418,27555.0
2018-09-12 10:50:00,48.71,48.73,48.66,48.66,15904.0,39.418,39.4342,39.3775,39.3775,15904.0
2018-09-12 10:55:00,48.65,48.73,48.65,48.73,17222.0,39.3694,39.4342,39.3694,39.4342,17222.0
2018-09-12 11:00:00,48.73,48.74,48.6,48.61,13948.0,39.4342,39.4422,39.329,39.337,13948.0
2018-09-12 11:05:00,48.61,48.62,48.58,48.6,14330.0,39.337,39.3451,39.3128,39.329,14330.0
2018-09-12 11:10:00,48.6,48.68,48.54,48.55,36146.0,39.329,39.3937,39.2804,39.2885,36146.0
2018-09-12 11:15:00,48.56,48.56,48.45,48.47,28615.0,39.2966,39.2966,39.2076,39.2237,28615.0
2018-09-12 11:20:00,48.47,48.5,48.42,48.42,16078.0,39.2237,39.248,39.1833,39.1833,16078.0
2018-09-12 11:25:00,48.42,48.46,48.42,48.45,17101.0,39.1833,39.2157,39.1833,39.2076,17101.0
2018-09-12 11:30:00,48.45,48.48,48.39,48.42,11159.0,39.2076,39.2318,39.159,39.1833,11159.0
2018-09-12 11:35:00,48.43,48.51,48.42,48.51,16226.0,39.1914,39.2561,39.1833,39.2561,16226.0
2018-09-12 11:40:00,48.52,48.55,48.49,48.54,11378.0,39.2642,39.2885,39.2399,39.2804,11378.0
2018-09-12 11:45:00,48.55,48.62,48.54,48.62,13897.0,39.2885,39.3451,39.2804,39.3451,13897.0
2018-09-12 11:50:00,48.62,48.66,48.6,48.63,28252.0,39.3451,39.3775,39.329,39.3532,28252.0
2018-09-12 11:55:00,48.63,48.64,48.57,48.61,13762.0,39.3532,39.3613,39.3047,39.337,13762.0
2018-09-12 12:00:00,48.61,48.61,48.52,48.56,8211.0,39.337,39.337,39.2642,39.2966,8211.0
2018-09-12 12:05:00,48.55,48.56,48.49,48.51,24808.0,39.2885,39.2966,39.2399,39.2561,24808.0
2018-09-12 12:10:00,48.51,48.51,48.48,48.49,6112.0,39.2561,39.2561,39.2318,39.2399,6112.0
2018-09-12 12:15:00,48.5,48.5,48.47,48.48,6895.0,39.248,39.248,39.2237,39.2318,6895.0
2018-09-12 12:20:00,48.48,48.49,48.45,48.47,11408.0,39.2318,39.2399,39.2076,39.2237,11408.0
2018-09-12 12:25:00,48.47,48.51,48.46,48.48,14647.0,39.2237,39.2561,39.2157,39.2318,14647.0
2018-09-12 12:30:00,48.49,48.5,48.47,48.48,14441.0,39.2399,39.248,39.2237,39.2318,14441.0
2018-09-12 12:35:00,48.48,48.5,48.45,48.46,11129.0,39.2318,39.248,39.2076,39.2157,11129.0
2018-09-12 12:40:00,48.46,48.49,48.44,48.46,14469.0,39.2157,39.2399,39.1995,39.2157,14469.0
2018-09-12 12:45:00,48.46,48.48,48.44,48.45,17856.0,39.2157,39.2318,39.1995,39.2076,17856.0
2018-09-12 12:50:00,48.45,48.48,48.43,48.47,12878.0,39.2076,39.2318,39.1914,39.2237,12878.0
2018-09-12 12:55:00,48.47,48.5,48.47,48.5,5584.0,39.2237,39.248,39.2237,39.248,5584.0
2018-09-12 13:00:00,48.5,48.53,48.48,48.52,120680.0,39.248,39.2723,39.2318,39.2642,120680.0
2018-09-12 13:05:00,48.52,48.52,48.47,48.48,15062.0,39.2642,39.2642,39.2237,39.2318,15062.0
2018-09-12 13:10:00,48.48,48.5,48.45,48.49,26850.0,39.2318,39.248,39.2076,39.2399,26850.0
2018-09-12 13:15:00,48.48,48.52,48.47,48.5,19093.0,39.2318,39.2642,39.2237,39.248,19093.0
2018-09-12 13:20:00,48.49,48.51,48.47,48.51,9505.0,39.2399,39.2561,39.2237,39.2561,9505.0
2018-09-12 13:25:00,48.5,48.5,48.46,48.48,11623.0,39.248,39.248,39.2157,39.2318,11623.0
2018-09-12 13:30:00,48.48,48.52,48.48,48.51,17419.0,39.2318,39.2642,39.2318,39.2561,17419.0
2018-09-12 13:35:00,48.51,48.51,48.47,48.48,18795.0,39.2561,39.2561,39.2237,39.2318,18795.0
2018-09-12 13:40:00,48.48,48.54,48.48,48.54,17107.0,39.2318,39.2804,39.2318,39.2804,17107.0
2018-09-12 13:45:00,48.54,48.59,48.54,48.56,25073.0,39.2804,39.3209,39.2804,39.2966,25073.0
2018-09-12 13:50:00,48.56,48.58,48.54,48.57,16741.0,39.2966,39.3128,39.2804,39.3047,16741.0
2018-09-12 13:55:00,48.56,48.6,48.56,48.59,23115.0,39.2966,39.329,39.2966,39.3209,23115.0
2018-09-12 14:00:00,48.6,48.6,48.55,48.59,16093.0,39.329,39.329,39.2885,39.3209,16093.0
2018-09-12 14:05:00,48.59,48.64,48.56,48.64,21118.0,39.3209,39.3613,39.2966,39.3613,21118.0
2018-09-12 14:10:00,48.63,48.68,48.62,48.66,31439.0,39.3532,39.3937,39.3451,39.3775,31439.0
2018-09-12 14:15:00,48.66,48.66,48.64,48.66,19703.0,39.3775,39.3775,39.3613,39.3775,19703.0
2018-09-12 14:20:00,48.66,48.66,48.63,48.64,29002.0,39.3775,39.3775,39.3532,39.3613,29002.0
2018-09-12 14:25:00,48.64,48.64,48.61,48.62,17733.0,39.3613,39.3613,39.337,39.3451,17733.0
2018-09-12 14:30:00,48.62,48.64,48.61,48.64,25258.0,39.3451,39.3613,39.337,39.3613,25258.0
2018-09-12 14:35:00,48.64,48.64,48.61,48.61,26616.0,39.3613,39.3613,39.337,39.337,26616.0
2018-09-12 14:40:00,48.61,48.64,48.6,48.64,38819.0,39.337,39.3613,39.329,39.3613,38819.0
2018-09-12 14:45:00,48.64,48.69,48.64,48.69,17336.0,39.3613,39.4018,39.3613,39.4018,17336.0
2018-09-12 14:50:00,48.69,48.69,48.66,48.66,10310.0,39.4018,39.4018,39.3775,39.3775,10310.0
2018-09-12 14:55:00,48.66,48.7,48.66,48.68,14287.0,39.3775,39.4099,39.3775,39.3937,14287.0
2018-09-12 15:00:00,48.68,48.72,48.67,48.71,26174.0,39.3937,39.4261,39.3856,39.418,26174.0
2018-09-12 15:05:00,48.72,48.73,48.7,48.72,111002.0,39.4261,39.4342,39.4099,39.4261,111002.0
2018-09-12 15:10:00,48.73,48.74,48.71,48.74,30207.0,39.4342,39.4422,39.418,39.4422,30207.0
2018-09-12 15:15:00,48.73,48.74,48.71,48.74,36748.0,39.4342,39.4422,39.418,39.4422,36748.0
2018-09-12 15:20:00,48.73,48.74,48.72,48.73,44807.0,39.4342,39.4422,39.4261,39.4342,44807.0
2018-09-12 15:25:00,48.73,48.73,48.71,48.73,37323.0,39.4342,39.4342,39.418,39.4342,37323.0
2018-09-12 15:30:00,48.73,48.75,48.69,48.69,43999.0,39.4342,39.4503,39.4018,39.4018,43999.0
2018-09-12 15:35:00,48.7,48.72,48.68,48.72,40397.0,39.4099,39.4261,39.3937,39.4261,40397.0
2018-09-12 15:40:00,48.72,48.72,48.67,48.67,28856.0,39.4261,39.4261,39.3856,39.3856,28856.0
2018-09-12 15:45:00,48.68,48.68,48.62,48.63,50961.0,39.3937,39.3937,39.3451,39.3532,50961.0
2018-09-12 15:50:00,48.63,48.64,48.57,48.58,67073.0,39.3532,39.3613,39.3047,39.3128,67073.0
2018-09-12 15:55:00,48.57,48.59,48.56,48.58,123264.0,39.3047,39.3209,39.2966,39.3128,123264.0
2018-09-13 09:30:00,48.27,48.37,48.07,48.07,32608.0,39.3683,39.4498,39.2052,39.2052,32608.0
2018-09-13 09:35:00,48.07,48.07,47.94,48.05,63107.0,39.2052,39.2052,39.0991,39.1888,63107.0
2018-09-13 09:40:00,48.05,48.07,47.97,48.0,39003.0,39.1888,39.2052,39.1236,39.1481,39003.0
2018-09-13 09:45:00,48.0,48.08,47.97,48.05,31343.0,39.1481,39.2133,39.1236,39.1888,31343.0
2018-09-13 09:50:00,48.04,48.1,48.02,48.09,22137.0,39.1807,39.2296,39.1644,39.2215,22137.0
2018-09-13 09:55:00,48.09,48.13,48.0,48.01,75600.0,39.2215,39.2541,39.1481,39.1562,75600.0
2018-09-13 10:00:00,48.01,48.05,47.94,48.0,46024.0,39.1562,39.1888,39.0991,39.1481,46024.0
2018-09-13 10:05:00,48.01,48.07,48.0,48.01,34513.0,39.1562,39.2052,39.1481,39.1562,34513.0
2018-09-13 10:10:00,48.01,48.05,47.97,48.04,33507.0,39.1562,39.1888,39.1236,39.1807,33507.0
2018-09-13 10:15:00,48.03,48.16,48.0,48.14,45726.0,39.1725,39.2786,39.1481,39.2622,45726.0
2018-09-13 10:20:00,48.15,48.27,48.14,48.26,36646.0,39.2704,39.3683,39.2622,39.3601,36646.0
2018-09-13 10:25:00,48.26,48.35,48.23,48.34,50366.0,39.3601,39.4335,39.3356,39.4254,50366.0
2018-09-13 10:30:00,48.34,48.36,48.2,48.22,29732.0,39.4254,39.4417,39.3112,39.3275,29732.0
2018-09-13 10:35:00,48.21,48.28,48.2,48.25,19874.0,39.3193,39.3764,39.3112,39.352,19874.0
2018-09-13 10:40:00,48.26,48.32,48.24,48.24,20057.0,39.3601,39.409,39.3438,39.3438,20057.0
2018-09-13 10:45:00,48.24,48.26,48.2,48.26,17928.0,39.3438,39.3601,39.3112,39.3601,17928.0
2018-09-13 10:50:00,48.27,48.31,48.26,48.26,18398.0,39.3683,39.4009,39.3601,39.3601,18398.0
2018-09-13 10:55:00,48.25,48.31,48.23,48.27,17691.0,39.352,39.4009,39.3356,39.3683,17691.0
2018-09-13 11:00:00,48.28,48.32,48.28,48.3,15959.0,39.3764,39.409,39.3764,39.3927,15959.0
2018-09-13 11:05:00,48.3,48.3,48.19,48.19,16226.0,39.3927,39.3927,39.303,39.303,16226.0
2018-09-13 11:10:00,48.19,48.3,48.19,48.3,30384.0,39.303,39.3927,39.303,39.3927,30384.0
2018-09-13 11:15:00,48.3,48.32,48.27,48.31,14544.0,39.3927,39.409,39.3683,39.4009,14544.0
2018-09-13 11:20:00,48.3,48.34,48.28,48.29,15108.0,39.3927,39.4254,39.3764,39.3846,15108.0
2018-09-13 11:25:00,48.3,48.33,48.28,48.28,19022.0,39.3927,39.4172,39.3764,39.3764,19022.0
2018-09-13 11:30:00,48.28,48.29,48.23,48.26,35070.0,39.3764,39.3846,39.3356,39.3601,35070.0
2018-09-13 11:35:00,48.25,48.25,48.21,48.22,27224.0,39.352,39.352,39.3193,39.3275,27224.0
2018-09-13 11:40:00,48.22,48.23,48.2,48.23,10434.0,39.3275,39.3356,39.3112,39.3356,10434.0
2018-09-13 11:45:00,48.23,48.28,48.22,48.26,17702.0,39.3356,39.3764,39.3275,39.3601,17702.0
2018-09-13 11:50:00,48.26,48.28,48.24,48.27,14685.0,39.3601,39.3764,39.3438,39.3683,14685.0
2018-09-13 11:55:00,48.28,48.31,48.27,48.3,12366.0,39.3764,39.4009,39.3683,39.3927,12366.0
2018-09-13 12:00:00,48.29,48.3,48.25,48.26,28201.0,39.3846,39.3927,39.352,39.3601,28201.0
2018-09-13 12:05:00,48.27,48.31,48.26,48.3,20459.0,39.3683,39.4009,39.3601,39.3927,20459.0
2018-09-13 12:10:00,48.3,48.33,48.29,48.33,14458.0,39.3927,39.4172,39.3846,39.4172,14458.0
2018-09-13 12:15:00,48.32,48.33,48.28,48.29,17781.0,39.409,39.4172,39.3764,39.3846,17781.0
2018-09-13 12:20:00,48.3,48.33,48.28,48.33,14868.0,39.3927,39.4172,39.3764,39.4172,14868.0
2018-09-13 12:25:00,48.33,48.35,48.31,48.34,12288.0,39.4172,39.4335,39.4009,39.4254,12288.0
2018-09-13 12:30:00,48.34,48.35,48.26,48.27,75593.0,39.4254,39.4335,39.3601,39.3683,75593.0
2018-09-13 12:35:00,48.27,48.28,48.25,48.25,19054.0,39.3683,39.3764,39.352,39.352,19054.0
2018-09-13 12:40:00,48.26,48.26,48.22,48.25,35911.0,39.3601,39.3601,39.3275,39.352,35911.0
2018-09-13 12:45:00,48.26,48.26,48.23,48.23,21877.0,39.3601,39.3601,39.3356,39.3356,21877.0
2018-09-13 12:50:00,48.23,48.26,48.2,48.26,43947.0,39.3356,39.3601,39.3112,39.3601,43947.0
2018-09-13 12:55:00,48.27,48.27,48.24,48.25,27727.0,39.3683,39.3683,39.3438,39.352,27727.0
2018-09-13 13:00:00,48.26,48.28,48.25,48.27,24017.0,39.3601,39.3764,39.352,39.3683,24017.0
2018-09-13 13:05:00,48.27,48.28,48.24,48.27,23245.0,39.3683,39.3764,39.3438,39.3683,23245.0
2018-09-13 13:10:00,48.28,48.3,48.26,48.26,19856.0,39.3764,39.3927,39.3601,39.3601,19856.0
2018-09-13 13:15:00,48.27,48.28,48.25,48.26,20158.0,39.3683,39.3764,39.352,39.3601,20158.0
2018-09-13 13:20:00,48.26,48.3,48.25,48.28,19058.0,39.3601,39.3927,39.352,39.3764,19058.0
2018-09-13 13:25:00,48.29,48.3,48.26,48.3,17491.0,39.3846,39.3927,39.3601,39.3927,17491.0
2018-09-13 13:30:00,48.29,48.3,48.25,48.27,18033.0,39.3846,39.3927,39.352,39.3683,18033.0
2018-09-13 13:35:00,48.27,48.29,48.26,48.29,11948.0,39.3683,39.3846,39.3601,39.3846,11948.0
2018-09-13 13:40:00,48.28,48.31,48.28,48.3,16826.0,39.3764,39.4009,39.3764,39.3927,16826.0
2018-09-13 13:45:00,48.31,48.33,48.3,48.31,27465.0,39.4009,39.4172,39.3927,39.4009,27465.0
2018-09-13 13:50:00,48.31,48.32,48.27,48.27,11994.0,39.4009,39.409,39.3683,39.3683,11994.0
2018-09-13 13:55:00,48.27,48.27,48.25,48.25,14842.0,39.3683,39.3683,39.352,39.352,14842.0
2018-09-13 14:00:00,48.26,48.26,48.23,48.23,17327.0,39.3601,39.3601,39.3356,39.3356,17327.0
2018-09-13 14:05:00,48.23,48.3,48.23,48.29,26128.0,39.3356,39.3927,39.3356,39.3846,26128.0
2018-09-13 14:10:00,48.29,48.32,48.28,48.31,21893.0,39.3846,39.409,39.3764,39.4009,21893.0
2018-09-13 14:15:00,48.3,48.35,48.29,48.34,30511.0,39.3927,39.4335,39.3846,39.4254,30511.0
2018-09-13 14:20:00,48.34,48.35,48.32,48.32,17403.0,39.4254,39.4335,39.409,39.409,17403.0
2018-09-13 14:25:00,48.32,48.33,48.27,48.28,27256.0,39.409,39.4172,39.3683,39.3764,27256.0
2018-09-13 14:30:00,48.28,48.31,48.28,48.3,9334.0,39.3764,39.4009,39.3764,39.3927,9334.0
2018-09-13 14:35:00,48.3,48.31,48.3,48.3,8954.0,39.3927,39.4009,39.3927,39.3927,8954.0
2018-09-13 14:40:00,48.31,48.34,48.3,48.34,26522.0,39.4009,39.4254,39.3927,39.4254,26522.0
2018-09-13 14:45:00,48.33,48.34,48.3,48.33,24313.0,39.4172,39.4254,39.3927,39.4172,24313.0
2018-09-13 14:50:00,48.34,48.35,48.31,48.32,43820.0,39.4254,39.4335,39.4009,39.409,43820.0
2018-09-13 14:55:00,48.32,48.37,48.32,48.33,31897.0,39.409,39.4498,39.409,39.4172,31897.0
2018-09-13 15:00:00,48.33,48.36,48.32,48.36,22840.0,39.4172,39.4417,39.409,39.4417,22840.0
2018-09-13 15:05:00,48.36,48.36,48.34,48.36,34726.0,39.4417,39.4417,39.4254,39.4417,34726.0
2018-09-13 15:10:00,48.37,48.37,48.35,48.37,13141.0,39.4498,39.4498,39.4335,39.4498,13141.0
2018-09-13 15:15:00,48.37,48.38,48.35,48.37,25810.0,39.4498,39.458,39.4335,39.4498,25810.0
2018-09-13 15:20:00,48.36,48.4,48.36,48.4,24763.0,39.4417,39.4743,39.4417,39.4743,24763.0
2018-09-13 15:25:00,48.39,48.4,48.38,48.39,17071.0,39.4661,39.4743,39.458,39.4661,17071.0
2018-09-13 15:30:00,48.39,48.4,48.37,48.39,26089.0,39.4661,39.4743,39.4498,39.4661,26089.0
2018-09-13 15:35:00,48.39,48.4,48.37,48.37,19450.0,39.4661,39.4743,39.4498,39.4498,19450.0
2018-09-13 15:40:00,48.37,48.38,48.35,48.38,29905.0,39.4498,39.458,39.4335,39.458,29905.0
2018-09-13 15:45:00,48.38,48.4,48.37,48.4,24179.0,39.458,39.4743,39.4498,39.4743,24179.0
2018-09-13 15:50:00,48.4,48.49,48.4,48.45,134018.0,39.4743,39.5477,39.4743,39.5151,134018.0
2018-09-13 15:55:00,48.45,48.47,48.42,48.43,235092.0,39.5151,39.5314,39.4906,39.4988,235092.0
2018-09-14 09:30:00,48.36,48.36,48.13,48.2,40459.0,39.4417,39.4417,39.2541,39.3112,40459.0
2018-09-14 09:35:00,48.19,48.2,48.04,48.05,39480.0,39.303,39.3112,39.1807,39.1888,39480.0
2018-09-14 09:40:00,48.05,48.06,47.96,47.97,37248.0,39.1888,39.197,39.1154,39.1236,37248.0
2018-09-14 09:45:00,47.97,48.03,47.96,47.98,33565.0,39.1236,39.1725,39.1154,39.1318,33565.0
2018-09-14 09:50:00,47.99,48.03,47.9,47.9,41233.0,39.1399,39.1725,39.0665,39.0665,41233.0
2018-09-14 09:55:00,47.9,47.97,47.87,47.95,33867.0,39.0665,39.1236,39.042,39.1073,33867.0
2018-09-14 10:00:00,47.95,47.96,47.88,47.92,40282.0,39.1073,39.1154,39.0502,39.0828,40282.0
2018-09-14 10:05:00,47.93,47.96,47.88,47.95,23602.0,39.091,39.1154,39.0502,39.1073,23602.0
2018-09-14 10:10:00,47.96,47.98,47.92,47.98,23996.0,39.1154,39.1318,39.0828,39.1318,23996.0
2018-09-14 10:15:00,47.99,47.99,47.86,47.89,56159.0,39.1399,39.1399,39.0339,39.0583,56159.0
2018-09-14 10:20:00,47.89,47.94,47.87,47.92,28644.0,39.0583,39.0991,39.042,39.0828,28644.0
2018-09-14 10:25:00,47.93,47.98,47.89,47.94,76503.0,39.091,39.1318,39.0583,39.0991,76503.0
2018-09-14 10:30:00,47.94,47.97,47.9,47.95,32540.0,39.0991,39.1236,39.0665,39.1073,32540.0
2018-09-14 10:35:00,47.95,47.97,47.91,47.96,12618.0,39.1073,39.1236,39.0747,39.1154,12618.0
2018-09-14 10:40:00,47.96,48.05,47.96,48.03,22010.0,39.1154,39.1888,39.1154,39.1725,22010.0
2018-09-14 10:45:00,48.04,48.09,48.03,48.07,57678.0,39.1807,39.2215,39.1725,39.2052,57678.0
2018-09-14 10:50:00,48.06,48.15,48.06,48.15,35265.0,39.197,39.2704,39.197,39.2704,35265.0
2018-09-14 10:55:00,48.14,48.19,48.13,48.16,28411.0,39.2622,39.303,39.2541,39.2786,28411.0
2018-09-14 11:00:00,48.16,48.23,48.15,48.21,23517.0,39.2786,39.3356,39.2704,39.3193,23517.0
2018-09-14 11:05:00,48.22,48.23,48.17,48.22,17637.0,39.3275,39.3356,39.2867,39.3275,17637.0
2018-09-14 11:10:00,48.22,48.22,48.17,48.17,14448.0,39.3275,39.3275,39.2867,39.2867,14448.0
2018-09-14 11:15:00,48.16,48.24,48.16,48.21,20396.0,39.2786,39.3438,39.2786,39.3193,20396.0
2018-09-14 11:20:00,48.21,48.24,48.18,48.22,11842.0,39.3193,39.3438,39.2949,39.3275,11842.0
2018-09-14 11:25:00,48.21,48.24,48.19,48.2,12288.0,39.3193,39.3438,39.303,39.3112,12288.0
2018-09-14 11:30:00,48.19,48.25,48.19,48.25,13868.0,39.303,39.352,39.303,39.352,13868.0
2018-09-14 11:35:00,48.25,48.25,48.18,48.2,16915.0,39.352,39.352,39.2949,39.3112,16915.0
2018-09-14 11:40:00,48.19,48.22,48.19,48.2,16310.0,39.303,39.3275,39.303,39.3112,16310.0
2018-09-14 11:45:00,48.21,48.23,48.18,48.23,7155.0,39.3193,39.3356,39.2949,39.3356,7155.0
2018-09-14 11:50:00,48.23,48.27,48.22,48.27,11800.0,39.3356,39.3683,39.3275,39.3683,11800.0
2018-09-14 11:55:00,48.27,48.27,48.25,48.26,8542.0,39.3683,39.3683,39.352,39.3601,8542.0
2018-09-14 12:00:00,48.25,48.29,48.19,48.29,27243.0,39.352,39.3846,39.303,39.3846,27243.0
2018-09-14 12:05:00,48.29,48.32,48.27,48.27,17367.0,39.3846,39.409,39.3683,39.3683,17367.0
2018-09-14 12:10:00,48.27,48.27,48.24,48.27,9354.0,39.3683,39.3683,39.3438,39.3683,9354.0
2018-09-14 12:15:00,48.26,48.27,48.21,48.21,15296.0,39.3601,39.3683,39.3193,39.3193,15296.0
2018-09-14 12:20:00,48.21,48.26,48.18,48.26,13499.0,39.3193,39.3601,39.2949,39.3601,13499.0
2018-09-14 12:25:00,48.26,48.28,48.23,48.25,8507.0,39.3601,39.3764,39.3356,39.352,8507.0
2018-09-14 12:30:00,48.26,48.29,48.24,48.26,8548.0,39.3601,39.3846,39.3438,39.3601,8548.0
2018-09-14 12:35:00,48.26,48.3,48.25,48.29,6556.0,39.3601,39.3927,39.352,39.3846,6556.0
2018-09-14 12:40:00,48.29,48.29,48.27,48.28,6799.0,39.3846,39.3846,39.3683,39.3764,6799.0
2018-09-14 12:45:00,48.29,48.3,48.22,48.22,13271.0,39.3846,39.3927,39.3275,39.3275,13271.0
2018-09-14 12:50:00,48.22,48.26,48.22,48.26,9144.0,39.3275,39.3601,39.3275,39.3601,9144.0
2018-09-14 12:55:00,48.25,48.26,48.19,48.22,16375.0,39.352,39.3601,39.303,39.3275,16375.0
2018-09-14 13:00:00,48.22,48.27,48.21,48.27,11628.0,39.3275,39.3683,39.3193,39.3683,11628.0
2018-09-14 13:05:00,48.27,48.34,48.26,48.34,16703.0,39.3683,39.4254,39.3601,39.4254,16703.0
2018-09-14 13:10:00,48.33,48.35,48.27,48.29,18463.0,39.4172,39.4335,39.3683,39.3846,18463.0
2018-09-14 13:15:00,48.28,48.31,48.28,48.3,13009.0,39.3764,39.4009,39.3764,39.3927,13009.0
2018-09-14 13:20:00,48.31,48.32,48.28,48.3,12547.0,39.4009,39.409,39.3764,39.3927,12547.0
2018-09-14 13:25:00,48.3,48.33,48.29,48.32,9108.0,39.3927,39.4172,39.3846,39.409,9108.0
2018-09-14 13:30:00,48.32,48.32,48.28,48.3,11928.0,39.409,39.409,39.3764,39.3927,11928.0
2018-09-14 13:35:00,48.3,48.3,48.28,48.29,10906.0,39.3927,39.3927,39.3764,39.3846,10906.0
2018-09-14 13:40:00,48.28,48.31,48.27,48.31,12363.0,39.3764,39.4009,39.3683,39.4009,12363.0
2018-09-14 13:45:00,48.3,48.35,48.3,48.32,10109.0,39.3927,39.4335,39.3927,39.409,10109.0
2018-09-14 13:50:00,48.32,48.32,48.29,48.31,11234.0,39.409,39.409,39.3846,39.4009,11234.0
2018-09-14 13:55:00,48.3,48.32,48.29,48.3,9135.0,39.3927,39.409,39.3846,39.3927,9135.0
2018-09-14 14:00:00,48.31,48.36,48.3,48.36,12555.0,39.4009,39.4417,39.3927,39.4417,12555.0
2018-09-14 14:05:00,48.36,48.37,48.34,48.34,11295.0,39.4417,39.4498,39.4254,39.4254,11295.0
2018-09-14 14:10:00,48.34,48.34,48.28,48.29,19661.0,39.4254,39.4254,39.3764,39.3846,19661.0
2018-09-14 14:15:00,48.3,48.31,48.28,48.3,14460.0,39.3927,39.4009,39.3764,39.3927,14460.0
2018-09-14 14:20:00,48.29,48.31,48.27,48.27,9946.0,39.3846,39.4009,39.3683,39.3683,9946.0
2018-09-14 14:25:00,48.27,48.28,48.26,48.28,11887.0,39.3683,39.3764,39.3601,39.3764,11887.0
2018-09-14 14:30:00,48.28,48.29,48.27,48.28,14213.0,39.3764,39.3846,39.3683,39.3764,14213.0
2018-09-14 14:35:00,48.28,48.29,48.26,48.27,11782.0,39.3764,39.3846,39.3601,39.3683,11782.0
2018-09-14 14:40:00,48.27,48.3,48.27,48.28,13161.0,39.3683,39.3927,39.3683,39.3764,13161.0
2018-09-14 14:45:00,48.28,48.29,48.27,48.29,9627.0,39.3764,39.3846,39.3683,39.3846,9627.0
2018-09-14 14:50:00,48.29,48.3,48.29,48.29,16011.0,39.3846,39.3927,39.3846,39.3846,16011.0
2018-09-14 14:55:00,48.3,48.32,48.29,48.32,15758.0,39.3927,39.409,39.3846,39.409,15758.0
2018-09-14 15:00:00,48.3,48.33,48.3,48.3,13379.0,39.3927,39.4172,39.3927,39.3927,13379.0
2018-09-14 15:05:00,48.31,48.35,48.3,48.35,14373.0,39.4009,39.4335,39.3927,39.4335,14373.0
2018-09-14 15:10:00,48.34,48.37,48.34,48.36,15054.0,39.4254,39.4498,39.4254,39.4417,15054.0
2018-09-14 15:15:00,48.36,48.38,48.34,48.37,14837.0,39.4417,39.458,39.4254,39.4498,14837.0
2018-09-14 15:20:00,48.37,48.38,48.36,48.37,6785.0,39.4498,39.458,39.4417,39.4498,6785.0
2018-09-14 15:25:00,48.36,48.39,48.35,48.39,22997.0,39.4417,39.4661,39.4335,39.4661,22997.0
2018-09-14 15:30:00,48.38,48.39,48.37,48.39,10940.0,39.458,39.4661,39.4498,39.4661,10940.0
2018-09-14 15:35:00,48.39,48.41,48.37,48.39,33854.0,39.4661,39.4825,39.4498,39.4661,33854.0
2018-09-14 15:40:00,48.4,48.42,48.39,48.42,15545.0,39.4743,39.4906,39.4661,39.4906,15545.0
2018-09-14 15:45:00,48.42,48.44,48.41,48.44,31155.0,39.4906,39.5069,39.4825,39.5069,31155.0
2018-09-14 15:50:00,48.43,48.46,48.42,48.43,77865.0,39.4988,39.5232,39.4906,39.4988,77865.0
2018-09-14 15:55:00,48.43,48.43,48.38,48.39,198748.0,39.4988,39.4988,39.458,39.4661,198748.0
2018-09-17 09:30:00,48.45,48.45,48.18,48.2,40581.0,39.5151,39.5151,39.2949,39.3112,40581.0
2018-09-17 09:35:00,48.2,48.27,48.19,48.26,106562.0,39.3112,39.3683,39.303,39.3601,106562.0
2018-09-17 09:40:00,48.26,48.33,48.24,48.26,45724.0,39.3601,39.4172,39.3438,39.3601,45724.0
2018-09-17 09:45:00,48.25,48.28,48.17,48.28,21590.0,39.352,39.3764,39.2867,39.3764,21590.0
2018-09-17 09:50:00,48.29,48.3,48.23,48.29,24198.0,39.3846,39.3927,39.3356,39.3846,24198.0
2018-09-17 09:55:00,48.29,48.35,48.27,48.3,21597.0,39.3846,39.4335,39.3683,39.3927,21597.0
2018-09-17 10:00:00,48.3,48.44,48.29,48.42,35719.0,39.3927,39.5069,39.3846,39.4906,35719.0
2018-09-17 10:05:00,48.41,48.5,48.4,48.47,46383.0,39.4825,39.5559,39.4743,39.5314,46383.0
2018-09-17 10:10:00,48.46,48.51,48.39,48.39,34722.0,39.5232,39.564,39.4661,39.4661,34722.0
2018-09-17 10:15:00,48.4,48.47,48.36,48.37,31864.0,39.4743,39.5314,39.4417,39.4498,31864.0
2018-09-17 10:20:00,48.36,48.41,48.33,48.38,26233.0,39.4417,39.4825,39.4172,39.458,26233.0
2018-09-17 10:25:00,48.38,48.43,48.35,48.35,24232.0,39.458,39.4988,39.4335,39.4335,24232.0
2018-09-17 10:30:00,48.35,48.38,48.31,48.33,24035.0,39.4335,39.458,39.4009,39.4172,24035.0
2018-09-17 10:35:00,48.32,48.32,48.23,48.24,24702.0,39.409,39.409,39.3356,39.3438,24702.0
2018-09-17 10:40:00,48.23,48.25,48.19,48.21,49515.0,39.3356,39.352,39.303,39.3193,49515.0
2018-09-17 10:45:00,48.22,48.26,48.21,48.25,54066.0,39.3275,39.3601,39.3193,39.352,54066.0
2018-09-17 10:50:00,48.26,48.26,48.19,48.2,64396.0,39.3601,39.3601,39.303,39.3112,64396.0
2018-09-17 10:55:00,48.2,48.22,48.15,48.2,43117.0,39.3112,39.3275,39.2704,39.3112,43117.0
2018-09-17 11:00:00,48.2,48.21,48.14,48.17,48606.0,39.3112,39.3193,39.2622,39.2867,48606.0
2018-09-17 11:05:00,48.17,48.2,48.15,48.17,24693.0,39.2867,39.3112,39.2704,39.2867,24693.0
2018-09-17 11:10:00,48.17,48.19,48.13,48.16,25926.0,39.2867,39.303,39.2541,39.2786,25926.0
2018-09-17 11:15:00,48.16,48.2,48.14,48.19,24066.0,39.2786,39.3112,39.2622,39.303,24066.0
2018-09-17 11:20:00,48.2,48.24,48.18,48.22,25742.0,39.3112,39.3438,39.2949,39.3275,25742.0
2018-09-17 11:25:00,48.22,48.24,48.19,48.22,16448.0,39.3275,39.3438,39.303,39.3275,16448.0
2018-09-17 11:30:00,48.21,48.28,48.21,48.27,19187.0,39.3193,39.3764,39.3193,39.3683,19187.0
2018-09-17 11:35:00,48.28,48.28,48.25,48.26,18682.0,39.3764,39.3764,39.352,39.3601,18682.0
2018-09-17 11:40:00,48.27,48.29,48.26,48.26,14266.0,39.3683,39.3846,39.3601,39.3601,14266.0
2018-09-17 11:45:00,48.27,48.31,48.25,48.31,12040.0,39.3683,39.4009,39.352,39.4009,12040.0
2018-09-17 11:50:00,48.3,48.32,48.29,48.32,9640.0,39.3927,39.409,39.3846,39.409,9640.0
2018-09-17 11:55:00,48.31,48.31,48.27,48.28,12206.0,39.4009,39.4009,39.3683,39.3764,12206.0
2018-09-17 12:00:00,48.27,48.3,48.26,48.28,17067.0,39.3683,39.3927,39.3601,39.3764,17067.0
2018-09-17 12:05:00,48.28,48.29,48.26,48.28,10917.0,39.3764,39.3846,39.3601,39.3764,10917.0
2018-09-17 12:10:00,48.27,48.28,48.24,48.27,13351.0,39.3683,39.3764,39.3438,39.3683,13351.0
2018-09-17 12:15:00,48.26,48.27,48.23,48.23,15868.0,39.3601,39.3683,39.3356,39.3356,15868.0
2018-09-17 12:20:00,48.23,48.25,48.23,48.25,8139.0,39.3356,39.352,39.3356,39.352,8139.0
2018-09-17 12:25:00,48.25,48.29,48.23,48.29,16298.0,39.352,39.3846,39.3356,39.3846,16298.0
2018-09-17 12:30:00,48.29,48.29,48.24,48.25,39107.0,39.3846,39.3846,39.3438,39.352,39107.0
2018-09-17 12:35:00,48.25,48.25,48.22,48.23,14267.0,39.352,39.352,39.3275,39.3356,14267.0
2018-09-17 12:40:00,48.23,48.26,48.23,48.25,14438.0,39.3356,39.3601,39.3356,39.352,14438.0
2018-09-17 12:45:00,48.26,48.26,48.21,48.21,26149.0,39.3601,39.3601,39.3193,39.3193,26149.0
2018-09-17 12:50:00,48.2,48.22,48.18,48.22,15829.0,39.3112,39.3275,39.2949,39.3275,15829.0
2018-09-17 12:55:00,48.22,48.25,48.21,48.23,20335.0,39.3275,39.352,39.3193,39.3356,20335.0
2018-09-17 13:00:00,48.24,48.27,48.22,48.27,14449.0,39.3438,39.3683,39.3275,39.3683,14449.0
2018-09-17 13:05:00,48.26,48.29,48.26,48.27,23720.0,39.3601,39.3846,39.3601,39.3683,23720.0
2018-09-17 13:10:00,48.26,48.29,48.24,48.27,27321.0,39.3601,39.3846,39.3438,39.3683,27321.0
2018-09-17 13:15:00,48.27,48.28,48.21,48.23,30624.0,39.3683,39.3764,39.3193,39.3356,30624.0
2018-09-17 13:20:00,48.22,48.25,48.22,48.25,15057.0,39.3275,39.352,39.3275,39.352,15057.0
2018-09-17 13:25:00,48.24,48.27,48.23,48.26,15139.0,39.3438,39.3683,39.3356,39.3601,15139.0
2018-09-17 13:30:00,48.27,48.3,48.26,48.27,13429.0,39.3683,39.3927,39.3601,39.3683,13429.0
2018-09-17 13:35:00,48.28,48.32,48.28,48.29,17037.0,39.3764,39.409,39.3764,39.3846,17037.0
2018-09-17 13:40:00,48.3,48.33,48.29,48.3,13048.0,39.3927,39.4172,39.3846,39.3927,13048.0
2018-09-17 13:45:00,48.3,48.3,48.28,48.3,7297.0,39.3927,39.3927,39.3764,39.3927,7297.0
2018-09-17 13:50:00,48.3,48.31,48.25,48.26,17601.0,39.3927,39.4009,39.352,39.3601,17601.0
2018-09-17 13:55:00,48.25,48.25,48.22,48.22,16175.0,39.352,39.352,39.3275,39.3275,16175.0
2018-09-17 14:00:00,48.23,48.28,48.23,48.28,10510.0,39.3356,39.3764,39.3356,39.3764,10510.0
2018-09-17 14:05:00,48.27,48.32,48.27,48.3,25308.0,39.3683,39.409,39.3683,39.3927,25308.0
2018-09-17 14:10:00,48.3,48.31,48.28,48.29,15111.0,39.3927,39.4009,39.3764,39.3846,15111.0
2018-09-17 14:15:00,48.29,48.31,48.26,48.28,29703.0,39.3846,39.4009,39.3601,39.3764,29703.0
2018-09-17 14:20:00,48.27,48.28,48.23,48.25,15642.0,39.3683,39.3764,39.3356,39.352,15642.0
2018-09-17 14:25:00,48.25,48.29,48.24,48.28,12820.0,39.352,39.3846,39.3438,39.3764,12820.0
2018-09-17 14:30:00,48.29,48.29,48.26,48.27,9398.0,39.3846,39.3846,39.3601,39.3683,9398.0
2018-09-17 14:35:00,48.27,48.28,48.24,48.25,17109.0,39.3683,39.3764,39.3438,39.352,17109.0
2018-09-17 14:40:00,48.25,48.26,48.24,48.26,9945.0,39.352,39.3601,39.3438,39.3601,9945.0
2018-09-17 14:45:00,48.27,48.28,48.25,48.28,12814.0,39.3683,39.3764,39.352,39.3764,12814.0
2018-09-17 14:50:00,48.28,48.31,48.28,48.31,9488.0,39.3764,39.4009,39.3764,39.4009,9488.0
2018-09-17 14:55:00,48.3,48.33,48.29,48.33,21898.0,39.3927,39.4172,39.3846,39.4172,21898.0
2018-09-17 15:00:00,48.32,48.33,48.3,48.33,25455.0,39.409,39.4172,39.3927,39.4172,25455.0
2018-09-17 15:05:00,48.33,48.35,48.32,48.34,33497.0,39.4172,39.4335,39.409,39.4254,33497.0
2018-09-17 15:10:00,48.35,48.37,48.33,48.34,20194.0,39.4335,39.4498,39.4172,39.4254,20194.0
2018-09-17 15:15:00,48.34,48.38,48.33,48.36,31768.0,39.4254,39.458,39.4172,39.4417,31768.0
2018-09-17 15:20:00,48.37,48.39,48.36,48.39,23715.0,39.4498,39.4661,39.4417,39.4661,23715.0
2018-09-17 15:25:00,48.39,48.41,48.38,48.4,28671.0,39.4661,39.4825,39.458,39.4743,28671.0
2018-09-17 15:30:00,48.4,48.44,48.39,48.44,37583.0,39.4743,39.5069,39.4661,39.5069,37583.0
2018-09-17 15:35:00,48.43,48.45,48.42,48.44,39200.0,39.4988,39.5151,39.4906,39.5069,39200.0
2018-09-17 15:40:00,48.43,48.47,48.42,48.44,57830.0,39.4988,39.5314,39.4906,39.5069,57830.0
2018-09-17 15:45:00,48.44,48.45,48.4,48.41,48251.0,39.5069,39.5151,39.4743,39.4825,48251.0
2018-09-17 15:50:00,48.41,48.41,48.36,48.38,114391.0,39.4825,39.4825,39.4417,39.458,114391.0
2018-09-17 15:55:00,48.37,48.4,48.34,48.4,226451.0,39.4498,39.4743,39.4254,39.4743,226451.0
2018-09-18 09:30:00,48.45,48.49,48.25,48.25,42993.0,39.5151,39.5477,39.352,39.352,42993.0
2018-09-18 09:35:00,48.26,48.33,48.25,48.32,23653.0,39.3601,39.4172,39.352,39.409,23653.0
2018-09-18 09:40:00,48.33,48.37,48.22,48.22,59029.0,39.4172,39.4498,39.3275,39.3275,59029.0
2018-09-18 09:45:00,48.23,48.26,48.17,48.18,43544.0,39.3356,39.3601,39.2867,39.2949,43544.0
2018-09-18 09:50:00,48.18,48.21,48.11,48.17,23125.0,39.2949,39.3193,39.2378,39.2867,23125.0
2018-09-18 09:55:00,48.17,48.2,48.11,48.17,21426.0,39.2867,39.3112,39.2378,39.2867,21426.0
2018-09-18 10:00:00,48.18,48.24,48.16,48.21,54184.0,39.2949,39.3438,39.2786,39.3193,54184.0
2018-09-18 10:05:00,48.21,48.25,48.15,48.17,22780.0,39.3193,39.352,39.2704,39.2867,22780.0
2018-09-18 10:10:00,48.17,48.17,48.03,48.03,32555.0,39.2867,39.2867,39.1725,39.1725,32555.0
2018-09-18 10:15:00,48.02,48.08,47.99,48.03,19787.0,39.1644,39.2133,39.1399,39.1725,19787.0
2018-09-18 10:20:00,48.03,48.07,48.0,48.04,13856.0,39.1725,39.2052,39.1481,39.1807,13856.0
2018-09-18 10:25:00,48.05,48.13,48.03,48.11,21273.0,39.1888,39.2541,39.1725,39.2378,21273.0
2018-09-18 10:30:00,48.13,48.14,48.06,48.12,19367.0,39.2541,39.2622,39.197,39.2459,19367.0
2018-09-18 10:35:00,48.12,48.15,48.07,48.14,37784.0,39.2459,39.2704,39.2052,39.2622,37784.0
2018-09-18 10:40:00,48.15,48.16,48.09,48.1,20237.0,39.2704,39.2786,39.2215,39.2296,20237.0
2018-09-18 10:45:00,48.09,48.09,48.03,48.06,101754.0,39.2215,39.2215,39.1725,39.197,101754.0
2018-09-18 10:50:00,48.05,48.09,48.03,48.05,119844.0,39.1888,39.2215,39.1725,39.1888,119844.0
2018-09-18 10:55:00,48.06,48.08,48.01,48.03,102404.0,39.197,39.2133,39.1562,39.1725,102404.0
2018-09-18 11:00:00,48.02,48.07,48.0,48.06,78907.0,39.1644,39.2052,39.1481,39.197,78907.0
2018-09-18 11:05:00,48.05,48.11,48.05,48.08,49663.0,39.1888,39.2378,39.1888,39.2133,49663.0
2018-09-18 11:10:00,48.09,48.1,48.05,48.05,29316.0,39.2215,39.2296,39.1888,39.1888,29316.0
2018-09-18 11:15:00,48.06,48.09,48.05,48.09,29381.0,39.197,39.2215,39.1888,39.2215,29381.0
2018-09-18 11:20:00,48.08,48.09,48.01,48.03,26837.0,39.2133,39.2215,39.1562,39.1725,26837.0
2018-09-18 11:25:00,48.03,48.06,48.0,48.02,12282.0,39.1725,39.197,39.1481,39.1644,12282.0
2018-09-18 11:30:00,48.02,48.06,48.01,48.01,10011.0,39.1644,39.197,39.1562,39.1562,10011.0
2018-09-18 11:35:00,48.01,48.04,48.0,48.03,9749.0,39.1562,39.1807,39.1481,39.1725,9749.0
2018-09-18 11:40:00,48.03,48.05,48.01,48.02,7304.0,39.1725,39.1888,39.1562,39.1644,7304.0
2018-09-18 11:45:00,48.0,48.01,47.97,47.98,63525.0,39.1481,39.1562,39.1236,39.1318,63525.0
2018-09-18 11:50:00,47.97,47.98,47.93,47.95,37278.0,39.1236,39.1318,39.091,39.1073,37278.0
2018-09-18 11:55:00,47.95,47.99,47.93,47.98,18365.0,39.1073,39.1399,39.091,39.1318,18365.0
2018-09-18 12:00:00,47.99,48.0,47.95,48.0,20029.0,39.1399,39.1481,39.1073,39.1481,20029.0
2018-09-18 12:05:00,47.99,48.01,47.97,48.0,27305.0,39.1399,39.1562,39.1236,39.1481,27305.0
2018-09-18 12:10:00,47.99,48.01,47.98,48.01,10245.0,39.1399,39.1562,39.1318,39.1562,10245.0
2018-09-18 12:15:00,48.01,48.03,48.0,48.01,10457.0,39.1562,39.1725,39.1481,39.1562,10457.0
2018-09-18 12:20:00,48.01,48.02,47.99,48.02,12452.0,39.1562,39.1644,39.1399,39.1644,12452.0
2018-09-18 12:25:00,48.02,48.03,48.01,48.03,8497.0,39.1644,39.1725,39.1562,39.1725,8497.0
2018-09-18 12:30:00,48.02,48.04,48.01,48.02,18556.0,39.1644,39.1807,39.1562,39.1644,18556.0
2018-09-18 12:35:00,48.02,48.03,47.99,48.0,16162.0,39.1644,39.1725,39.1399,39.1481,16162.0
2018-09-18 12:40:00,48.0,48.01,47.97,47.98,13065.0,39.1481,39.1562,39.1236,39.1318,13065.0
2018-09-18 12:45:00,47.98,48.0,47.96,48.0,19761.0,39.1318,39.1481,39.1154,39.1481,19761.0
2018-09-18 12:50:00,48.0,48.01,47.98,48.01,17055.0,39.1481,39.1562,39.1318,39.1562,17055.0
2018-09-18 12:55:00,48.0,48.03,47.99,47.99,25352.0,39.1481,39.1725,39.1399,39.1399,25352.0
2018-09-18 13:00:00,48.0,48.0,47.98,47.98,11284.0,39.1481,39.1481,39.1318,39.1318,11284.0
2018-09-18 13:05:00,47.98,47.99,47.97,47.98,19911.0,39.1318,39.1399,39.1236,39.1318,19911.0
2018-09-18 13:10:00,47.99,48.01,47.98,47.99,16308.0,39.1399,39.1562,39.1318,39.1399,16308.0
2018-09-18 13:15:00,47.99,48.01,47.97,48.0,29506.0,39.1399,39.1562,39.1236,39.1481,29506.0
2018-09-18 13:20:00,48.0,48.02,47.99,48.0,27475.0,39.1481,39.1644,39.1399,39.1481,27475.0
2018-09-18 13:25:00,48.0,48.06,47.99,48.05,19955.0,39.1481,39.197,39.1399,39.1888,19955.0
2018-09-18 13:30:00,48.04,48.06,48.02,48.03,17687.0,39.1807,39.197,39.1644,39.1725,17687.0
2018-09-18 13:35:00,48.02,48.05,48.02,48.02,13860.0,39.1644,39.1888,39.1644,39.1644,13860.0
2018-09-18 13:40:00,48.03,48.06,48.02,48.05,13121.0,39.1725,39.197,39.1644,39.1888,13121.0
2018-09-18 13:45:00,48.05,48.05,48.01,48.01,10864.0,39.1888,39.1888,39.1562,39.1562,10864.0
2018-09-18 13:50:00,48.02,48.04,48.0,48.01,17892.0,39.1644,39.1807,39.1481,39.1562,17892.0
2018-09-18 13:55:00,48.01,48.02,47.99,48.02,30956.0,39.1562,39.1644,39.1399,39.1644,30956.0
2018-09-18 14:00:00,48.02,48.07,48.02,48.06,11303.0,39.1644,39.2052,39.1644,39.197,11303.0
2018-09-18 14:05:00,48.06,48.09,48.06,48.07,16083.0,39.197,39.2215,39.197,39.2052,16083.0
2018-09-18 14:10:00,48.06,48.09,48.06,48.07,8923.0,39.197,39.2215,39.197,39.2052,8923.0
2018-09-18 14:15:00,48.08,48.1,48.07,48.07,8351.0,39.2133,39.2296,39.2052,39.2052,8351.0
2018-09-18 14:20:00,48.07,48.09,48.06,48.07,24830.0,39.2052,39.2215,39.197,39.2052,24830.0
2018-09-18 14:25:00,48.06,48.08,48.05,48.07,26866.0,39.197,39.2133,39.1888,39.2052,26866.0
2018-09-18 14:30:00,48.08,48.11,48.07,48.09,13946.0,39.2133,39.2378,39.2052,39.2215,13946.0
2018-09-18 14:35:00,48.09,48.1,48.08,48.1,15315.0,39.2215,39.2296,39.2133,39.2296,15315.0
2018-09-18 14:40:00,48.1,48.11,48.09,48.09,14367.0,39.2296,39.2378,39.2215,39.2215,14367.0
2018-09-18 14:45:00,48.1,48.11,48.08,48.09,17457.0,39.2296,39.2378,39.2133,39.2215,17457.0
2018-09-18 14:50:00,48.09,48.1,48.07,48.07,39648.0,39.2215,39.2296,39.2052,39.2052,39648.0
2018-09-18 14:55:00,48.08,48.1,48.07,48.09,31547.0,39.2133,39.2296,39.2052,39.2215,31547.0
2018-09-18 15:00:00,48.09,48.1,48.08,48.09,27515.0,39.2215,39.2296,39.2133,39.2215,27515.0
2018-09-18 15:05:00,48.1,48.13,48.09,48.12,26730.0,39.2296,39.2541,39.2215,39.2459,26730.0
2018-09-18 15:10:00,48.13,48.13,48.09,48.12,23916.0,39.2541,39.2541,39.2215,39.2459,23916.0
2018-09-18 15:15:00,48.11,48.14,48.11,48.13,18190.0,39.2378,39.2622,39.2378,39.2541,18190.0
2018-09-18 15:20:00,48.13,48.15,48.12,48.15,19685.0,39.2541,39.2704,39.2459,39.2704,19685.0
2018-09-18 15:25:00,48.15,48.17,48.14,48.16,79697.0,39.2704,39.2867,39.2622,39.2786,79697.0
2018-09-18 15:30:00,48.16,48.17,48.15,48.16,32902.0,39.2786,39.2867,39.2704,39.2786,32902.0
2018-09-18 15:35:00,48.16,48.18,48.15,48.17,44049.0,39.2786,39.2949,39.2704,39.2867,44049.0
2018-09-18 15:40:00,48.17,48.18,48.16,48.17,22149.0,39.2867,39.2949,39.2786,39.2867,22149.0
2018-09-18 15:45:00,48.17,48.18,48.14,48.16,80699.0,39.2867,39.2949,39.2622,39.2786,80699.0
2018-09-18 15:50:00,48.16,48.17,48.11,48.12,99801.0,39.2786,39.2867,39.2378,39.2459,99801.0
2018-09-18 15:55:00,48.12,48.13,48.07,48.12,174209.0,39.2459,39.2541,39.2052,39.2459,174209.0
2018-09-19 09:30:00,48.13,48.15,47.76,47.76,31503.0,39.2541,39.2704,38.9523,38.9523,31503.0
2018-09-19 09:35:00,47.76,47.86,47.68,47.79,79617.0,38.9523,39.0339,38.8871,38.9768,79617.0
2018-09-19 09:40:00,47.79,47.83,47.68,47.69,68898.0,38.9768,39.0094,38.8871,38.8952,68898.0
2018-09-19 09:45:00,47.69,47.69,47.62,47.66,71149.0,38.8952,38.8952,38.8381,38.8708,71149.0
2018-09-19 09:50:00,47.67,47.75,47.67,47.72,51108.0,38.8789,38.9442,38.8789,38.9197,51108.0
2018-09-19 09:55:00,47.72,47.76,47.71,47.73,40076.0,38.9197,38.9523,38.9115,38.9279,40076.0
2018-09-19 10:00:00,47.74,47.75,47.61,47.63,28484.0,38.936,38.9442,38.83,38.8463,28484.0
2018-09-19 10:05:00,47.62,47.64,47.56,47.63,33412.0,38.8381,38.8545,38.7892,38.8463,33412.0
2018-09-19 10:10:00,47.63,47.74,47.61,47.66,26662.0,38.8463,38.936,38.83,38.8708,26662.0
2018-09-19 10:15:00,47.67,47.68,47.6,47.62,34860.0,38.8789,38.8871,38.8218,38.8381,34860.0
2018-09-19 10:20:00,47.62,47.69,47.62,47.65,109971.0,38.8381,38.8952,38.8381,38.8626,109971.0
2018-09-19 10:25:00,47.65,47.72,47.65,47.7,32942.0,38.8626,38.9197,38.8626,38.9034,32942.0
2018-09-19 10:30:00,47.7,47.71,47.52,47.53,72561.0,38.9034,38.9115,38.7566,38.7647,72561.0
2018-09-19 10:35:00,47.52,47.54,47.46,47.47,85452.0,38.7566,38.7729,38.7076,38.7158,85452.0
2018-09-19 10:40:00,47.47,47.6,47.47,47.53,42261.0,38.7158,38.8218,38.7158,38.7647,42261.0
2018-09-19 10:45:00,47.53,47.58,47.49,47.5,22459.0,38.7647,38.8055,38.7321,38.7403,22459.0
2018-09-19 10:50:00,47.5,47.57,47.48,47.49,25681.0,38.7403,38.7974,38.724,38.7321,25681.0
2018-09-19 10:55:00,47.49,47.55,47.49,47.51,16112.0,38.7321,38.781,38.7321,38.7484,16112.0
2018-09-19 11:00:00,47.51,47.6,47.5,47.58,35498.0,38.7484,38.8218,38.7403,38.8055,35498.0
2018-09-19 11:05:00,47.58,47.59,47.5,47.51,36320.0,38.8055,38.8137,38.7403,38.7484,36320.0
2018-09-19 11:10:00,47.51,47.52,47.44,47.46,46913.0,38.7484,38.7566,38.6913,38.7076,46913.0
2018-09-19 11:15:00,47.46,47.52,47.44,47.45,50618.0,38.7076,38.7566,38.6913,38.6995,50618.0
2018-09-19 11:20:00,47.46,47.46,47.41,47.42,46819.0,38.7076,38.7076,38.6669,38.675,46819.0
2018-09-19 11:25:00,47.43,47.46,47.4,47.41,29538.0,38.6832,38.7076,38.6587,38.6669,29538.0
2018-09-19 11:30:00,47.41,47.42,47.31,47.32,28017.0,38.6669,38.675,38.5853,38.5935,28017.0
2018-09-19 11:35:00,47.31,47.32,47.26,47.29,30427.0,38.5853,38.5935,38.5445,38.569,30427.0
2018-09-19 11:40:00,47.29,47.38,47.29,47.34,14798.0,38.569,38.6424,38.569,38.6098,14798.0
2018-09-19 11:45:00,47.34,47.42,47.33,47.4,16919.0,38.6098,38.675,38.6016,38.6587,16919.0
2018-09-19 11:50:00,47.4,47.4,47.34,47.39,15054.0,38.6587,38.6587,38.6098,38.6506,15054.0
2018-09-19 11:55:00,47.39,47.45,47.36,47.39,15139.0,38.6506,38.6995,38.6261,38.6506,15139.0
2018-09-19 12:00:00,47.39,47.4,47.36,47.38,13171.0,38.6506,38.6587,38.6261,38.6424,13171.0
2018-09-19 12:05:00,47.39,47.41,47.37,47.37,13580.0,38.6506,38.6669,38.6342,38.6342,13580.0
2018-09-19 12:10:00,47.37,47.39,47.36,47.38,10098.0,38.6342,38.6506,38.6261,38.6424,10098.0
2018-09-19 12:15:00,47.37,47.39,47.34,47.37,13030.0,38.6342,38.6506,38.6098,38.6342,13030.0
2018-09-19 12:20:00,47.36,47.4,47.35,47.36,7985.0,38.6261,38.6587,38.6179,38.6261,7985.0
2018-09-19 12:25:00,47.36,47.39,47.34,47.35,32997.0,38.6261,38.6506,38.6098,38.6179,32997.0
2018-09-19 12:30:00,47.35,47.37,47.33,47.36,20758.0,38.6179,38.6342,38.6016,38.6261,20758.0
2018-09-19 12:35:00,47.35,47.38,47.33,47.33,23534.0,38.6179,38.6424,38.6016,38.6016,23534.0
2018-09-19 12:40:00,47.34,47.35,47.32,47.34,10486.0,38.6098,38.6179,38.5935,38.6098,10486.0
2018-09-19 12:45:00,47.33,47.35,47.31,47.32,20774.0,38.6016,38.6179,38.5853,38.5935,20774.0
2018-09-19 12:50:00,47.32,47.34,47.31,47.32,18756.0,38.5935,38.6098,38.5853,38.5935,18756.0
2018-09-19 12:55:00,47.32,47.33,47.27,47.27,20526.0,38.5935,38.6016,38.5527,38.5527,20526.0
2018-09-19 13:00:00,47.27,47.28,47.23,47.25,44498.0,38.5527,38.5608,38.5201,38.5364,44498.0
2018-09-19 13:05:00,47.23,47.25,47.17,47.18,20853.0,38.5201,38.5364,38.4711,38.4793,20853.0
2018-09-19 13:10:00,47.18,47.19,47.15,47.18,34736.0,38.4793,38.4874,38.4548,38.4793,34736.0
2018-09-19 13:15:00,47.17,47.18,47.12,47.12,26622.0,38.4711,38.4793,38.4303,38.4303,26622.0
2018-09-19 13:20:00,47.12,47.14,47.1,47.14,24575.0,38.4303,38.4467,38.414,38.4467,24575.0
2018-09-19 13:25:00,47.13,47.17,47.1,47.1,20907.0,38.4385,38.4711,38.414,38.414,20907.0
2018-09-19 13:30:00,47.1,47.12,47.0,47.01,65546.0,38.414,38.4303,38.3325,38.3406,65546.0
2018-09-19 13:35:00,47.01,47.01,46.98,46.98,35475.0,38.3406,38.3406,38.3162,38.3162,35475.0
2018-09-19 13:40:00,46.98,46.99,46.94,46.94,11155.0,38.3162,38.3243,38.2835,38.2835,11155.0
2018-09-19 13:45:00,46.94,46.98,46.94,46.95,8624.0,38.2835,38.3162,38.2835,38.2917,8624.0
2018-09-19 13:50:00,46.95,46.95,46.91,46.91,12308.0,38.2917,38.2917,38.2591,38.2591,12308.0
2018-09-19 13:55:00,46.91,46.93,46.89,46.9,15784.0,38.2591,38.2754,38.2428,38.2509,15784.0
2018-09-19 14:00:00,46.9,46.91,46.87,46.91,14520.0,38.2509,38.2591,38.2265,38.2591,14520.0
2018-09-19 14:05:00,46.91,46.91,46.88,46.89,30668.0,38.2591,38.2591,38.2346,38.2428,30668.0
2018-09-19 14:10:00,46.89,46.93,46.89,46.91,49026.0,38.2428,38.2754,38.2428,38.2591,49026.0
2018-09-19 14:15:00,46.91,47.01,46.89,47.01,28652.0,38.2591,38.3406,38.2428,38.3406,28652.0
2018-09-19 14:20:00,47.0,47.0,46.96,46.96,28933.0,38.3325,38.3325,38.2999,38.2999,28933.0
2018-09-19 14:25:00,46.96,46.97,46.95,46.97,10520.0,38.2999,38.308,38.2917,38.308,10520.0
2018-09-19 14:30:00,46.97,46.98,46.95,46.98,18189.0,38.308,38.3162,38.2917,38.3162,18189.0
2018-09-19 14:35:00,46.98,46.98,46.9,46.91,48093.0,38.3162,38.3162,38.2509,38.2591,48093.0
2018-09-19 14:40:00,46.9,46.92,46.89,46.89,44816.0,38.2509,38.2672,38.2428,38.2428,44816.0
2018-09-19 14:45:00,46.89,46.92,46.87,46.91,19297.0,38.2428,38.2672,38.2265,38.2591,19297.0
2018-09-19 14:50:00,46.91,46.92,46.89,46.91,21760.0,38.2591,38.2672,38.2428,38.2591,21760.0
2018-09-19 14:55:00,46.92,46.94,46.91,46.94,14030.0,38.2672,38.2835,38.2591,38.2835,14030.0
2018-09-19 15:00:00,46.94,46.95,46.89,46.91,19104.0,38.2835,38.2917,38.2428,38.2591,19104.0
2018-09-19 15:05:00,46.92,47.0,46.92,46.99,21735.0,38.2672,38.3325,38.2672,38.3243,21735.0
2018-09-19 15:10:00,46.99,47.09,46.98,47.09,54603.0,38.3243,38.4059,38.3162,38.4059,54603.0
2018-09-19 15:15:00,47.09,47.1,47.06,47.07,21720.0,38.4059,38.414,38.3814,38.3896,21720.0
2018-09-19 15:20:00,47.07,47.1,47.03,47.05,24610.0,38.3896,38.414,38.3569,38.3733,24610.0
2018-09-19 15:25:00,47.05,47.07,47.03,47.07,23809.0,38.3733,38.3896,38.3569,38.3896,23809.0
2018-09-19 15:30:00,47.07,47.1,47.06,47.08,39488.0,38.3896,38.414,38.3814,38.3977,39488.0
2018-09-19 15:35:00,47.08,47.09,47.06,47.08,21876.0,38.3977,38.4059,38.3814,38.3977,21876.0
2018-09-19 15:40:00,47.08,47.09,47.06,47.07,62302.0,38.3977,38.4059,38.3814,38.3896,62302.0
2018-09-19 15:45:00,47.07,47.09,47.05,47.09,87819.0,38.3896,38.4059,38.3733,38.4059,87819.0
2018-09-19 15:50:00,47.09,47.15,47.04,47.15,154421.0,38.4059,38.4548,38.3651,38.4548,154421.0
2018-09-19 15:55:00,47.15,47.26,47.11,47.19,501553.0,38.4548,38.5445,38.4222,38.4874,501553.0
2018-09-20 09:30:00,47.15,47.24,46.71,46.73,47144.0,38.4548,38.5282,38.096,38.1123,47144.0
2018-09-20 09:35:00,46.72,46.95,46.68,46.93,113409.0,38.1041,38.2917,38.0715,38.2754,113409.0
2018-09-20 09:40:00,46.92,47.04,46.91,46.92,76023.0,38.2672,38.3651,38.2591,38.2672,76023.0
2018-09-20 09:45:00,46.92,47.0,46.91,46.93,100464.0,38.2672,38.3325,38.2591,38.2754,100464.0
2018-09-20 09:50:00,46.93,46.97,46.87,46.93,87449.0,38.2754,38.308,38.2265,38.2754,87449.0
2018-09-20 09:55:00,46.93,47.02,46.91,47.02,40864.0,38.2754,38.3488,38.2591,38.3488,40864.0
2018-09-20 10:00:00,47.02,47.06,46.91,46.95,72701.0,38.3488,38.3814,38.2591,38.2917,72701.0
2018-09-20 10:05:00,46.95,47.01,46.86,46.98,43657.0,38.2917,38.3406,38.2183,38.3162,43657.0
2018-09-20 10:10:00,46.98,47.03,46.94,46.97,26409.0,38.3162,38.3569,38.2835,38.308,26409.0
2018-09-20 10:15:00,46.97,46.99,46.89,46.89,18840.0,38.308,38.3243,38.2428,38.2428,18840.0
2018-09-20 10:20:00,46.89,47.01,46.89,46.98,33987.0,38.2428,38.3406,38.2428,38.3162,33987.0
2018-09-20 10:25:00,46.98,47.11,46.98,47.1,61398.0,38.3162,38.4222,38.3162,38.414,61398.0
2018-09-20 10:30:00,47.1,47.2,47.08,47.15,65655.0,38.414,38.4956,38.3977,38.4548,65655.0
2018-09-20 10:35:00,47.16,47.23,47.1,47.21,121312.0,38.463,38.5201,38.414,38.5038,121312.0
2018-09-20 10:40:00,47.21,47.22,47.14,47.16,32053.0,38.5038,38.5119,38.4467,38.463,32053.0
2018-09-20 10:45:00,47.15,47.18,47.11,47.14,27746.0,38.4548,38.4793,38.4222,38.4467,27746.0
2018-09-20 10:50:00,47.14,47.18,47.12,47.13,29813.0,38.4467,38.4793,38.4303,38.4385,29813.0
2018-09-20 10:55:00,47.12,47.16,47.11,47.16,36684.0,38.4303,38.463,38.4222,38.463,36684.0
2018-09-20 11:00:00,47.16,47.19,47.1,47.17,60354.0,38.463,38.4874,38.414,38.4711,60354.0
2018-09-20 11:05:00,47.16,47.2,47.1,47.14,55219.0,38.463,38.4956,38.414,38.4467,55219.0
2018-09-20 11:10:00,47.15,47.18,47.13,47.18,17123.0,38.4548,38.4793,38.4385,38.4793,17123.0
2018-09-20 11:15:00,47.17,47.25,47.15,47.24,37955.0,38.4711,38.5364,38.4548,38.5282,37955.0
2018-09-20 11:20:00,47.24,47.26,47.18,47.22,36534.0,38.5282,38.5445,38.4793,38.5119,36534.0
2018-09-20 11:25:00,47.22,47.24,47.19,47.22,13767.0,38.5119,38.5282,38.4874,38.5119,13767.0
2018-09-20 11:30:00,47.22,47.23,47.16,47.2,16789.0,38.5119,38.5201,38.463,38.4956,16789.0
2018-09-20 11:35:00,47.2,47.23,47.16,47.2,28594.0,38.4956,38.5201,38.463,38.4956,28594.0
2018-09-20 11:40:00,47.21,47.21,47.13,47.14,20843.0,38.5038,38.5038,38.4385,38.4467,20843.0
2018-09-20 11:45:00,47.13,47.19,47.11,47.14,27679.0,38.4385,38.4874,38.4222,38.4467,27679.0
2018-09-20 11:50:00,47.14,47.22,47.12,47.21,14106.0,38.4467,38.5119,38.4303,38.5038,14106.0
2018-09-20 11:55:00,47.2,47.22,47.17,47.22,15694.0,38.4956,38.5119,38.4711,38.5119,15694.0
2018-09-20 12:00:00,47.21,47.3,47.2,47.28,25614.0,38.5038,38.5772,38.4956,38.5608,25614.0
2018-09-20 12:05:00,47.28,47.29,47.25,47.27,16355.0,38.5608,38.569,38.5364,38.5527,16355.0
2018-09-20 12:10:00,47.27,47.28,47.22,47.24,17845.0,38.5527,38.5608,38.5119,38.5282,17845.0
2018-09-20 12:15:00,47.24,47.25,47.21,47.24,10756.0,38.5282,38.5364,38.5038,38.5282,10756.0
2018-09-20 12:20:00,47.24,47.27,47.23,47.24,22652.0,38.5282,38.5527,38.5201,38.5282,22652.0
2018-09-20 12:25:00,47.24,47.29,47.23,47.28,14368.0,38.5282,38.569,38.5201,38.5608,14368.0
2018-09-20 12:30:00,47.28,47.3,47.25,47.25,21244.0,38.5608,38.5772,38.5364,38.5364,21244.0
2018-09-20 12:35:00,47.25,47.28,47.21,47.21,14829.0,38.5364,38.5608,38.5038,38.5038,14829.0
2018-09-20 12:40:00,47.21,47.24,47.16,47.17,32683.0,38.5038,38.5282,38.463,38.4711,32683.0
2018-09-20 12:45:00,47.18,47.21,47.17,47.19,14200.0,38.4793,38.5038,38.4711,38.4874,14200.0
2018-09-20 12:50:00,47.19,47.2,47.17,47.2,8926.0,38.4874,38.4956,38.4711,38.4956,8926.0
2018-09-20 12:55:00,47.2,47.23,47.19,47.2,10550.0,38.4956,38.5201,38.4874,38.4956,10550.0
2018-09-20 13:00:00,47.21,47.24,47.2,47.22,34453.0,38.5038,38.5282,38.4956,38.5119,34453.0
2018-09-20 13:05:00,47.23,47.26,47.22,47.26,17458.0,38.5201,38.5445,38.5119,38.5445,17458.0
2018-09-20 13:10:00,47.26,47.3,47.25,47.28,50211.0,38.5445,38.5772,38.5364,38.5608,50211.0
2018-09-20 13:15:00,47.27,47.29,47.24,47.26,14837.0,38.5527,38.569,38.5282,38.5445,14837.0
2018-09-20 13:20:00,47.27,47.3,47.25,47.27,44794.0,38.5527,38.5772,38.5364,38.5527,44794.0
2018-09-20 13:25:00,47.26,47.3,47.24,47.28,30192.0,38.5445,38.5772,38.5282,38.5608,30192.0
2018-09-20 13:30:00,47.28,47.28,47.23,47.27,27289.0,38.5608,38.5608,38.5201,38.5527,27289.0
2018-09-20 13:35:00,47.27,47.29,47.25,47.29,22631.0,38.5527,38.569,38.5364,38.569,22631.0
2018-09-20 13:40:00,47.29,47.29,47.22,47.26,30459.0,38.569,38.569,38.5119,38.5445,30459.0
2018-09-20 13:45:00,47.26,47.29,47.25,47.26,28000.0,38.5445,38.569,38.5364,38.5445,28000.0
2018-09-20 13:50:00,47.26,47.26,47.21,47.22,18055.0,38.5445,38.5445,38.5038,38.5119,18055.0
2018-09-20 13:55:00,47.22,47.23,47.17,47.2,41440.0,38.5119,38.5201,38.4711,38.4956,41440.0
2018-09-20 14:00:00,47.2,47.22,47.17,47.21,20812.0,38.4956,38.5119,38.4711,38.5038,20812.0
2018-09-20 14:05:00,47.2,47.21,47.17,47.18,17092.0,38.4956,38.5038,38.4711,38.4793,17092.0
2018-09-20 14:10:00,47.18,47.22,47.16,47.22,17634.0,38.4793,38.5119,38.463,38.5119,17634.0
2018-09-20 14:15:00,47.21,47.24,47.2,47.2,19839.0,38.5038,38.5282,38.4956,38.4956,19839.0
2018-09-20 14:20:00,47.21,47.23,47.19,47.21,23350.0,38.5038,38.5201,38.4874,38.5038,23350.0
2018-09-20 14:25:00,47.21,47.21,47.16,47.17,13667.0,38.5038,38.5038,38.463,38.4711,13667.0
2018-09-20 14:30:00,47.16,47.22,47.16,47.21,45843.0,38.463,38.5119,38.463,38.5038,45843.0
2018-09-20 14:35:00,47.21,47.21,47.17,47.19,19900.0,38.5038,38.5038,38.4711,38.4874,19900.0
2018-09-20 14:40:00,47.19,47.23,47.18,47.21,35378.0,38.4874,38.5201,38.4793,38.5038,35378.0
2018-09-20 14:45:00,47.2,47.22,47.19,47.22,20156.0,38.4956,38.5119,38.4874,38.5119,20156.0
2018-09-20 14:50:00,47.22,47.23,47.19,47.22,51214.0,38.5119,38.5201,38.4874,38.5119,51214.0
2018-09-20 14:55:00,47.22,47.25,47.21,47.24,14759.0,38.5119,38.5364,38.5038,38.5282,14759.0
2018-09-20 15:00:00,47.24,47.26,47.22,47.23,64941.0,38.5282,38.5445,38.5119,38.5201,64941.0
2018-09-20 15:05:00,47.23,47.24,47.21,47.22,16688.0,38.5201,38.5282,38.5038,38.5119,16688.0
2018-09-20 15:10:00,47.22,47.24,47.21,47.23,20176.0,38.5119,38.5282,38.5038,38.5201,20176.0
2018-09-20 15:15:00,47.23,47.28,47.22,47.28,89224.0,38.5201,38.5608,38.5119,38.5608,89224.0
2018-09-20 15:20:00,47.27,47.3,47.26,47.27,28732.0,38.5527,38.5772,38.5445,38.5527,28732.0
2018-09-20 15:25:00,47.27,47.29,47.26,47.28,52732.0,38.5527,38.569,38.5445,38.5608,52732.0
2018-09-20 15:30:00,47.28,47.33,47.26,47.3,40910.0,38.5608,38.6016,38.5445,38.5772,40910.0
2018-09-20 15:35:00,47.3,47.33,47.28,47.31,70458.0,38.5772,38.6016,38.5608,38.5853,70458.0
2018-09-20 15:40:00,47.31,47.32,47.28,47.29,45548.0,38.5853,38.5935,38.5608,38.569,45548.0
2018-09-20 15:45:00,47.28,47.32,47.28,47.31,98089.0,38.5608,38.5935,38.5608,38.5853,98089.0
2018-09-20 15:50:00,47.3,47.36,47.28,47.35,238961.0,38.5772,38.6261,38.5608,38.6179,238961.0
2018-09-20 15:55:00,47.35,47.36,47.3,47.36,449037.0,38.6179,38.6261,38.5772,38.6261,449037.0
2018-09-21 09:30:00,47.26,47.26,47.01,47.16,1424535.0,38.5445,38.5445,38.3406,38.463,1424535.0
2018-09-21 09:35:00,47.15,47.15,46.91,46.91,59907.0,38.4548,38.4548,38.2591,38.2591,59907.0
2018-09-21 09:40:00,46.91,46.98,46.87,46.97,54355.0,38.2591,38.3162,38.2265,38.308,54355.0
2018-09-21 09:45:00,46.95,46.99,46.89,46.95,49052.0,38.2917,38.3243,38.2428,38.2917,49052.0
2018-09-21 09:50:00,46.96,47.08,46.94,47.04,34354.0,38.2999,38.3977,38.2835,38.3651,34354.0
2018-09-21 09:55:00,47.04,47.09,47.02,47.08,31704.0,38.3651,38.4059,38.3488,38.3977,31704.0
2018-09-21 10:00:00,47.07,47.15,47.05,47.14,85778.0,38.3896,38.4548,38.3733,38.4467,85778.0
2018-09-21 10:05:00,47.14,47.19,47.13,47.17,56907.0,38.4467,38.4874,38.4385,38.4711,56907.0
2018-09-21 10:10:00,47.17,47.23,47.16,47.22,68248.0,38.4711,38.5201,38.463,38.5119,68248.0
2018-09-21 10:15:00,47.22,47.24,47.17,47.24,34350.0,38.5119,38.5282,38.4711,38.5282,34350.0
2018-09-21 10:20:00,47.23,47.33,47.21,47.27,37828.0,38.5201,38.6016,38.5038,38.5527,37828.0
2018-09-21 10:25:00,47.26,47.31,47.24,47.3,69564.0,38.5445,38.5853,38.5282,38.5772,69564.0
2018-09-21 10:30:00,47.3,47.37,47.29,47.35,58542.0,38.5772,38.6342,38.569,38.6179,58542.0
2018-09-21 10:35:00,47.35,47.35,47.28,47.3,17851.0,38.6179,38.6179,38.5608,38.5772,17851.0
2018-09-21 10:40:00,47.3,47.31,47.25,47.27,30163.0,38.5772,38.5853,38.5364,38.5527,30163.0
2018-09-21 10:45:00,47.27,47.31,47.24,47.29,35112.0,38.5527,38.5853,38.5282,38.569,35112.0
2018-09-21 10:50:00,47.28,47.33,47.22,47.31,28829.0,38.5608,38.6016,38.5119,38.5853,28829.0
2018-09-21 10:55:00,47.3,47.36,47.3,47.35,16636.0,38.5772,38.6261,38.5772,38.6179,16636.0
2018-09-21 11:00:00,47.35,47.36,47.3,47.3,23750.0,38.6179,38.6261,38.5772,38.5772,23750.0
2018-09-21 11:05:00,47.3,47.33,47.28,47.28,21542.0,38.5772,38.6016,38.5608,38.5608,21542.0
2018-09-21 11:10:00,47.27,47.3,47.25,47.26,19441.0,38.5527,38.5772,38.5364,38.5445,19441.0
2018-09-21 11:15:00,47.26,47.28,47.22,47.26,23235.0,38.5445,38.5608,38.5119,38.5445,23235.0
2018-09-21 11:20:00,47.26,47.29,47.2,47.2,21774.0,38.5445,38.569,38.4956,38.4956,21774.0
2018-09-21 11:25:00,47.21,47.25,47.17,47.18,36135.0,38.5038,38.5364,38.4711,38.4793,36135.0
2018-09-21 11:30:00,47.17,47.22,47.17,47.17,30295.0,38.4711,38.5119,38.4711,38.4711,30295.0
2018-09-21 11:35:00,47.17,47.18,47.05,47.13,71348.0,38.4711,38.4793,38.3733,38.4385,71348.0
2018-09-21 11:40:00,47.12,47.16,47.1,47.15,35745.0,38.4303,38.463,38.414,38.4548,35745.0
2018-09-21 11:45:00,47.14,47.16,47.12,47.14,62353.0,38.4467,38.463,38.4303,38.4467,62353.0
2018-09-21 11:50:00,47.14,47.16,47.11,47.14,46472.0,38.4467,38.463,38.4222,38.4467,46472.0
2018-09-21 11:55:00,47.14,47.21,47.09,47.2,49283.0,38.4467,38.5038,38.4059,38.4956,49283.0
2018-09-21 12:00:00,47.21,47.24,47.2,47.22,14445.0,38.5038,38.5282,38.4956,38.5119,14445.0
2018-09-21 12:05:00,47.22,47.3,47.21,47.27,36685.0,38.5119,38.5772,38.5038,38.5527,36685.0
2018-09-21 12:10:00,47.27,47.29,47.24,47.29,19405.0,38.5527,38.569,38.5282,38.569,19405.0
2018-09-21 12:15:00,47.28,47.34,47.27,47.31,29030.0,38.5608,38.6098,38.5527,38.5853,29030.0
2018-09-21 12:20:00,47.3,47.32,47.28,47.29,35440.0,38.5772,38.5935,38.5608,38.569,35440.0
2018-09-21 12:25:00,47.29,47.34,47.28,47.31,43230.0,38.569,38.6098,38.5608,38.5853,43230.0
2018-09-21 12:30:00,47.31,47.37,47.3,47.36,22863.0,38.5853,38.6342,38.5772,38.6261,22863.0
2018-09-21 12:35:00,47.36,47.38,47.32,47.33,21727.0,38.6261,38.6424,38.5935,38.6016,21727.0
2018-09-21 12:40:00,47.33,47.34,47.28,47.3,75578.0,38.6016,38.6098,38.5608,38.5772,75578.0
2018-09-21 12:45:00,47.3,47.33,47.29,47.33,17580.0,38.5772,38.6016,38.569,38.6016,17580.0
2018-09-21 12:50:00,47.32,47.35,47.3,47.3,11596.0,38.5935,38.6179,38.5772,38.5772,11596.0
2018-09-21 12:55:00,47.3,47.35,47.29,47.31,23132.0,38.5772,38.6179,38.569,38.5853,23132.0
2018-09-21 13:00:00,47.32,47.33,47.29,47.29,14193.0,38.5935,38.6016,38.569,38.569,14193.0
2018-09-21 13:05:00,47.29,47.32,47.29,47.31,23982.0,38.569,38.5935,38.569,38.5853,23982.0
2018-09-21 13:10:00,47.3,47.33,47.29,47.31,21958.0,38.5772,38.6016,38.569,38.5853,21958.0
2018-09-21 13:15:00,47.31,47.32,47.29,47.31,15145.0,38.5853,38.5935,38.569,38.5853,15145.0
2018-09-21 13:20:00,47.31,47.36,47.31,47.34,15882.0,38.5853,38.6261,38.5853,38.6098,15882.0
2018-09-21 13:25:00,47.34,47.37,47.34,47.34,15842.0,38.6098,38.6342,38.6098,38.6098,15842.0
2018-09-21 13:30:00,47.34,47.34,47.3,47.32,13424.0,38.6098,38.6098,38.5772,38.5935,13424.0
2018-09-21 13:35:00,47.32,47.35,47.31,47.32,8702.0,38.5935,38.6179,38.5853,38.5935,8702.0
2018-09-21 13:40:00,47.32,47.37,47.31,47.36,9393.0,38.5935,38.6342,38.5853,38.6261,9393.0
2018-09-21 13:45:00,47.35,47.39,47.35,47.39,7585.0,38.6179,38.6506,38.6179,38.6506,7585.0
2018-09-21 13:50:00,47.39,47.4,47.37,47.39,10284.0,38.6506,38.6587,38.6342,38.6506,10284.0
2018-09-21 13:55:00,47.38,47.39,47.37,47.39,15797.0,38.6424,38.6506,38.6342,38.6506,15797.0
2018-09-21 14:00:00,47.39,47.4,47.38,47.4,15277.0,38.6506,38.6587,38.6424,38.6587,15277.0
2018-09-21 14:05:00,47.39,47.42,47.37,47.39,80358.0,38.6506,38.675,38.6342,38.6506,80358.0
2018-09-21 14:10:00,47.39,47.44,47.38,47.42,41091.0,38.6506,38.6913,38.6424,38.675,41091.0
2018-09-21 14:15:00,47.43,47.46,47.4,47.46,36485.0,38.6832,38.7076,38.6587,38.7076,36485.0
2018-09-21 14:20:00,47.45,47.46,47.41,47.44,11271.0,38.6995,38.7076,38.6669,38.6913,11271.0
2018-09-21 14:25:00,47.44,47.44,47.41,47.42,14346.0,38.6913,38.6913,38.6669,38.675,14346.0
2018-09-21 14:30:00,47.41,47.44,47.4,47.42,8200.0,38.6669,38.6913,38.6587,38.675,8200.0
2018-09-21 14:35:00,47.42,47.45,47.41,47.43,26116.0,38.675,38.6995,38.6669,38.6832,26116.0
2018-09-21 14:40:00,47.42,47.46,47.42,47.45,36830.0,38.675,38.7076,38.675,38.6995,36830.0
2018-09-21 14:45:00,47.44,47.46,47.41,47.41,12858.0,38.6913,38.7076,38.6669,38.6669,12858.0
2018-09-21 14:50:00,47.41,47.46,47.41,47.46,13292.0,38.6669,38.7076,38.6669,38.7076,13292.0
2018-09-21 14:55:00,47.46,47.48,47.45,47.45,12310.0,38.7076,38.724,38.6995,38.6995,12310.0
2018-09-21 15:00:00,47.45,47.5,47.44,47.49,20016.0,38.6995,38.7403,38.6913,38.7321,20016.0
2018-09-21 15:05:00,47.48,47.49,47.45,47.49,35601.0,38.724,38.7321,38.6995,38.7321,35601.0
2018-09-21 15:10:00,47.48,47.49,47.45,47.47,26706.0,38.724,38.7321,38.6995,38.7158,26706.0
2018-09-21 15:15:00,47.46,47.48,47.44,47.46,23447.0,38.7076,38.724,38.6913,38.7076,23447.0
2018-09-21 15:20:00,47.46,47.46,47.43,47.45,64229.0,38.7076,38.7076,38.6832,38.6995,64229.0
2018-09-21 15:25:00,47.45,47.49,47.45,47.48,90049.0,38.6995,38.7321,38.6995,38.724,90049.0
2018-09-21 15:30:00,47.47,47.49,47.45,47.47,59340.0,38.7158,38.7321,38.6995,38.7158,59340.0
2018-09-21 15:35:00,47.48,47.53,47.47,47.49,122212.0,38.724,38.7647,38.7158,38.7321,122212.0
2018-09-21 15:40:00,47.49,47.52,47.48,47.49,49595.0,38.7321,38.7566,38.724,38.7321,49595.0
2018-09-21 15:45:00,47.48,47.49,47.41,47.42,82860.0,38.724,38.7321,38.6669,38.675,82860.0
2018-09-21 15:50:00,47.43,47.48,47.41,47.45,244907.0,38.6832,38.724,38.6669,38.6995,244907.0
2018-09-21 15:55:00,47.45,47.58,47.44,47.51,752367.0,38.6995,38.8055,38.6913,38.7484,752367.0
2018-09-24 09:30:00,47.44,47.54,47.34,47.48,48398.0,38.6913,38.7729,38.6098,38.724,48398.0
2018-09-24 09:35:00,47.47,47.59,47.41,47.42,51042.0,38.7158,38.8137,38.6669,38.675,51042.0
2018-09-24 09:40:00,47.42,47.43,47.3,47.37,79382.0,38.675,38.6832,38.5772,38.6342,79382.0
2018-09-24 09:45:00,47.34,47.39,47.29,47.37,35666.0,38.6098,38.6506,38.569,38.6342,35666.0
2018-09-24 09:50:00,47.37,47.41,47.32,47.4,42321.0,38.6342,38.6669,38.5935,38.6587,42321.0
2018-09-24 09:55:00,47.39,47.43,47.36,47.37,51148.0,38.6506,38.6832,38.6261,38.6342,51148.0
2018-09-24 10:00:00,47.37,47.49,47.36,47.47,50122.0,38.6342,38.7321,38.6261,38.7158,50122.0
2018-09-24 10:05:00,47.46,47.5,47.4,47.45,49329.0,38.7076,38.7403,38.6587,38.6995,49329.0
2018-09-24 10:10:00,47.45,47.5,47.41,47.48,47515.0,38.6995,38.7403,38.6669,38.724,47515.0
2018-09-24 10:15:00,47.48,47.52,47.46,47.48,34532.0,38.724,38.7566,38.7076,38.724,34532.0
2018-09-24 10:20:00,47.48,47.52,47.47,47.51,32152.0,38.724,38.7566,38.7158,38.7484,32152.0
2018-09-24 10:25:00,47.51,47.52,47.45,47.46,59980.0,38.7484,38.7566,38.6995,38.7076,59980.0
2018-09-24 10:30:00,47.46,47.49,47.4,47.4,68063.0,38.7076,38.7321,38.6587,38.6587,68063.0
2018-09-24 10:35:00,47.4,47.44,47.37,47.42,46234.0,38.6587,38.6913,38.6342,38.675,46234.0
2018-09-24 10:40:00,47.42,47.46,47.39,47.46,63499.0,38.675,38.7076,38.6506,38.7076,63499.0
2018-09-24 10:45:00,47.45,47.51,47.42,47.5,26476.0,38.6995,38.7484,38.675,38.7403,26476.0
2018-09-24 10:50:00,47.5,47.51,47.41,47.43,29873.0,38.7403,38.7484,38.6669,38.6832,29873.0
2018-09-24 10:55:00,47.43,47.48,47.42,47.47,26438.0,38.6832,38.724,38.675,38.7158,26438.0
2018-09-24 11:00:00,47.47,47.5,47.45,47.46,21285.0,38.7158,38.7403,38.6995,38.7076,21285.0
2018-09-24 11:05:00,47.46,47.51,47.45,47.5,13683.0,38.7076,38.7484,38.6995,38.7403,13683.0
2018-09-24 11:10:00,47.51,47.52,47.44,47.45,20355.0,38.7484,38.7566,38.6913,38.6995,20355.0
2018-09-24 11:15:00,47.44,47.46,47.37,47.38,34292.0,38.6913,38.7076,38.6342,38.6424,34292.0
2018-09-24 11:20:00,47.38,47.38,47.31,47.34,21980.0,38.6424,38.6424,38.5853,38.6098,21980.0
2018-09-24 11:25:00,47.34,47.36,47.28,47.32,17233.0,38.6098,38.6261,38.5608,38.5935,17233.0
2018-09-24 11:30:00,47.31,47.34,47.3,47.31,30301.0,38.5853,38.6098,38.5772,38.5853,30301.0
2018-09-24 11:35:00,47.31,47.35,47.3,47.34,18042.0,38.5853,38.6179,38.5772,38.6098,18042.0
2018-09-24 11:40:00,47.34,47.35,47.31,47.34,15413.0,38.6098,38.6179,38.5853,38.6098,15413.0
2018-09-24 11:45:00,47.34,47.34,47.29,47.32,18020.0,38.6098,38.6098,38.569,38.5935,18020.0
2018-09-24 11:50:00,47.33,47.33,47.25,47.26,18425.0,38.6016,38.6016,38.5364,38.5445,18425.0
2018-09-24 11:55:00,47.25,47.29,47.25,47.28,33915.0,38.5364,38.569,38.5364,38.5608,33915.0
2018-09-24 12:00:00,47.27,47.28,47.25,47.27,21990.0,38.5527,38.5608,38.5364,38.5527,21990.0
2018-09-24 12:05:00,47.27,47.31,47.26,47.29,29061.0,38.5527,38.5853,38.5445,38.569,29061.0
2018-09-24 12:10:00,47.29,47.34,47.28,47.32,9719.0,38.569,38.6098,38.5608,38.5935,9719.0
2018-09-24 12:15:00,47.31,47.32,47.29,47.29,6325.0,38.5853,38.5935,38.569,38.569,6325.0
2018-09-24 12:20:00,47.3,47.31,47.28,47.29,6866.0,38.5772,38.5853,38.5608,38.569,6866.0
2018-09-24 12:25:00,47.29,47.32,47.29,47.32,8917.0,38.569,38.5935,38.569,38.5935,8917.0
2018-09-24 12:30:00,47.32,47.32,47.28,47.3,7351.0,38.5935,38.5935,38.5608,38.5772,7351.0
2018-09-24 12:35:00,47.29,47.29,47.25,47.25,13855.0,38.569,38.569,38.5364,38.5364,13855.0
2018-09-24 12:40:00,47.26,47.27,47.24,47.27,7000.0,38.5445,38.5527,38.5282,38.5527,7000.0
2018-09-24 12:45:00,47.27,47.29,47.24,47.29,9374.0,38.5527,38.569,38.5282,38.569,9374.0
2018-09-24 12:50:00,47.29,47.32,47.27,47.3,12036.0,38.569,38.5935,38.5527,38.5772,12036.0
2018-09-24 12:55:00,47.3,47.33,47.29,47.29,11951.0,38.5772,38.6016,38.569,38.569,11951.0
2018-09-24 13:00:00,47.3,47.3,47.26,47.26,11064.0,38.5772,38.5772,38.5445,38.5445,11064.0
2018-09-24 13:05:00,47.26,47.26,47.22,47.22,9330.0,38.5445,38.5445,38.5119,38.5119,9330.0
2018-09-24 13:10:00,47.23,47.25,47.21,47.21,9409.0,38.5201,38.5364,38.5038,38.5038,9409.0
2018-09-24 13:15:00,47.21,47.23,47.18,47.19,15684.0,38.5038,38.5201,38.4793,38.4874,15684.0
2018-09-24 13:20:00,47.19,47.25,47.18,47.24,13819.0,38.4874,38.5364,38.4793,38.5282,13819.0
2018-09-24 13:25:00,47.24,47.26,47.23,47.23,14882.0,38.5282,38.5445,38.5201,38.5201,14882.0
2018-09-24 13:30:00,47.23,47.28,47.2,47.28,25651.0,38.5201,38.5608,38.4956,38.5608,25651.0
2018-09-24 13:35:00,47.27,47.27,47.21,47.21,17041.0,38.5527,38.5527,38.5038,38.5038,17041.0
2018-09-24 13:40:00,47.21,47.22,47.18,47.2,15625.0,38.5038,38.5119,38.4793,38.4956,15625.0
2018-09-24 13:45:00,47.2,47.2,47.15,47.19,12221.0,38.4956,38.4956,38.4548,38.4874,12221.0
2018-09-24 13:50:00,47.19,47.2,47.16,47.16,6729.0,38.4874,38.4956,38.463,38.463,6729.0
2018-09-24 13:55:00,47.16,47.17,47.14,47.16,14949.0,38.463,38.4711,38.4467,38.463,14949.0
2018-09-24 14:00:00,47.16,47.19,47.13,47.19,10148.0,38.463,38.4874,38.4385,38.4874,10148.0
2018-09-24 14:05:00,47.19,47.19,47.17,47.17,8300.0,38.4874,38.4874,38.4711,38.4711,8300.0
2018-09-24 14:10:00,47.17,47.22,47.17,47.2,11704.0,38.4711,38.5119,38.4711,38.4956,11704.0
2018-09-24 14:15:00,47.2,47.22,47.18,47.2,15943.0,38.4956,38.5119,38.4793,38.4956,15943.0
2018-09-24 14:20:00,47.2,47.2,47.15,47.17,13838.0,38.4956,38.4956,38.4548,38.4711,13838.0
2018-09-24 14:25:00,47.17,47.17,47.14,47.16,8403.0,38.4711,38.4711,38.4467,38.463,8403.0
2018-09-24 14:30:00,47.16,47.16,47.12,47.13,13030.0,38.463,38.463,38.4303,38.4385,13030.0
2018-09-24 14:35:00,47.13,47.16,47.11,47.15,19727.0,38.4385,38.463,38.4222,38.4548,19727.0
2018-09-24 14:40:00,47.15,47.16,47.14,47.15,11689.0,38.4548,38.463,38.4467,38.4548,11689.0
2018-09-24 14:45:00,47.16,47.16,47.13,47.14,9457.0,38.463,38.463,38.4385,38.4467,9457.0
2018-09-24 14:50:00,47.14,47.15,47.13,47.13,13889.0,38.4467,38.4548,38.4385,38.4385,13889.0
2018-09-24 14:55:00,47.13,47.14,47.12,47.14,20575.0,38.4385,38.4467,38.4303,38.4467,20575.0
2018-09-24 15:00:00,47.13,47.17,47.13,47.14,15646.0,38.4385,38.4711,38.4385,38.4467,15646.0
2018-09-24 15:05:00,47.14,47.15,47.09,47.11,21434.0,38.4467,38.4548,38.4059,38.4222,21434.0
2018-09-24 15:10:00,47.11,47.17,47.09,47.17,32434.0,38.4222,38.4711,38.4059,38.4711,32434.0
2018-09-24 15:15:00,47.17,47.18,47.12,47.14,28991.0,38.4711,38.4793,38.4303,38.4467,28991.0
2018-09-24 15:20:00,47.13,47.14,47.11,47.12,15600.0,38.4385,38.4467,38.4222,38.4303,15600.0
2018-09-24 15:25:00,47.11,47.12,47.09,47.09,19566.0,38.4222,38.4303,38.4059,38.4059,19566.0
2018-09-24 15:30:00,47.1,47.11,47.06,47.07,21302.0,38.414,38.4222,38.3814,38.3896,21302.0
2018-09-24 15:35:00,47.06,47.09,47.06,47.09,24352.0,38.3814,38.4059,38.3814,38.4059,24352.0
2018-09-24 15:40:00,47.08,47.08,47.06,47.08,27400.0,38.3977,38.3977,38.3814,38.3977,27400.0
2018-09-24 15:45:00,47.08,47.08,47.02,47.02,50419.0,38.3977,38.3977,38.3488,38.3488,50419.0
2018-09-24 15:50:00,47.03,47.05,46.98,47.04,73597.0,38.3569,38.3733,38.3162,38.3651,73597.0
2018-09-24 15:55:00,47.04,47.07,47.02,47.04,141881.0,38.3651,38.3896,38.3488,38.3651,141881.0
2018-09-25 09:30:00,46.75,47.07,46.75,47.05,210823.0,38.1286,38.3896,38.1286,38.3733,210823.0
2018-09-25 09:35:00,47.03,47.05,46.84,46.85,33196.0,38.3569,38.3733,38.202,38.2101,33196.0
2018-09-25 09:40:00,46.85,46.91,46.83,46.87,29967.0,38.2101,38.2591,38.1938,38.2265,29967.0
2018-09-25 09:45:00,46.88,46.89,46.84,46.88,37691.0,38.2346,38.2428,38.202,38.2346,37691.0
2018-09-25 09:50:00,46.88,46.89,46.84,46.88,27662.0,38.2346,38.2428,38.202,38.2346,27662.0
2018-09-25 09:55:00,46.88,46.88,46.82,46.85,28095.0,38.2346,38.2346,38.1857,38.2101,28095.0
2018-09-25 10:00:00,46.86,46.89,46.82,46.87,26055.0,38.2183,38.2428,38.1857,38.2265,26055.0
2018-09-25 10:05:00,46.86,46.91,46.84,46.9,16725.0,38.2183,38.2591,38.202,38.2509,16725.0
2018-09-25 10:10:00,46.91,46.92,46.82,46.84,24106.0,38.2591,38.2672,38.1857,38.202,24106.0
2018-09-25 10:15:00,46.83,46.84,46.78,46.8,26762.0,38.1938,38.202,38.153,38.1694,26762.0
2018-09-25 10:20:00,46.79,46.83,46.76,46.79,38758.0,38.1612,38.1938,38.1367,38.1612,38758.0
2018-09-25 10:25:00,46.77,46.83,46.76,46.82,13880.0,38.1449,38.1938,38.1367,38.1857,13880.0
2018-09-25 10:30:00,46.82,46.85,46.81,46.83,14239.0,38.1857,38.2101,38.1775,38.1938,14239.0
2018-09-25 10:35:00,46.83,46.84,46.78,46.79,17684.0,38.1938,38.202,38.153,38.1612,17684.0
2018-09-25 10:40:00,46.77,46.79,46.76,46.78,11279.0,38.1449,38.1612,38.1367,38.153,11279.0
2018-09-25 10:45:00,46.77,46.79,46.73,46.78,16815.0,38.1449,38.1612,38.1123,38.153,16815.0
2018-09-25 10:50:00,46.78,46.81,46.75,46.75,14234.0,38.153,38.1775,38.1286,38.1286,14234.0
2018-09-25 10:55:00,46.76,46.82,46.75,46.82,7481.0,38.1367,38.1857,38.1286,38.1857,7481.0
2018-09-25 11:00:00,46.81,46.82,46.75,46.76,14839.0,38.1775,38.1857,38.1286,38.1367,14839.0
2018-09-25 11:05:00,46.77,46.78,46.74,46.74,12935.0,38.1449,38.153,38.1204,38.1204,12935.0
2018-09-25 11:10:00,46.75,46.76,46.69,46.71,14360.0,38.1286,38.1367,38.0796,38.096,14360.0
2018-09-25 11:15:00,46.71,46.71,46.64,46.69,30938.0,38.096,38.096,38.0389,38.0796,30938.0
2018-09-25 11:20:00,46.69,46.7,46.66,46.66,20914.0,38.0796,38.0878,38.0552,38.0552,20914.0
2018-09-25 11:25:00,46.66,46.67,46.64,46.65,32098.0,38.0552,38.0633,38.0389,38.047,32098.0
2018-09-25 11:30:00,46.66,46.66,46.62,46.63,16494.0,38.0552,38.0552,38.0226,38.0307,16494.0
2018-09-25 11:35:00,46.63,46.67,46.62,46.66,17475.0,38.0307,38.0633,38.0226,38.0552,17475.0
2018-09-25 11:40:00,46.66,46.68,46.64,46.66,13896.0,38.0552,38.0715,38.0389,38.0552,13896.0
2018-09-25 11:45:00,46.66,46.69,46.64,46.65,11855.0,38.0552,38.0796,38.0389,38.047,11855.0
2018-09-25 11:50:00,46.65,46.67,46.62,46.66,13637.0,38.047,38.0633,38.0226,38.0552,13637.0
2018-09-25 11:55:00,46.66,46.69,46.64,46.65,15616.0,38.0552,38.0796,38.0389,38.047,15616.0
2018-09-25 12:00:00,46.66,46.67,46.63,46.64,18977.0,38.0552,38.0633,38.0307,38.0389,18977.0
2018-09-25 12:05:00,46.64,46.64,46.57,46.58,25119.0,38.0389,38.0389,37.9818,37.9899,25119.0
2018-09-25 12:10:00,46.57,46.58,46.55,46.57,16700.0,37.9818,37.9899,37.9655,37.9818,16700.0
2018-09-25 12:15:00,46.57,46.59,46.54,46.59,12115.0,37.9818,37.9981,37.9573,37.9981,12115.0
2018-09-25 12:20:00,46.59,46.6,46.53,46.53,17614.0,37.9981,38.0062,37.9492,37.9492,17614.0
2018-09-25 12:25:00,46.54,46.54,46.51,46.52,14406.0,37.9573,37.9573,37.9328,37.941,14406.0
2018-09-25 12:30:00,46.52,46.54,46.5,46.5,19581.0,37.941,37.9573,37.9247,37.9247,19581.0
2018-09-25 12:35:00,46.49,46.5,46.48,46.49,14049.0,37.9165,37.9247,37.9084,37.9165,14049.0
2018-09-25 12:40:00,46.48,46.49,46.46,46.48,11376.0,37.9084,37.9165,37.8921,37.9084,11376.0
2018-09-25 12:45:00,46.47,46.5,46.46,46.47,10583.0,37.9002,37.9247,37.8921,37.9002,10583.0
2018-09-25 12:50:00,46.47,46.5,46.46,46.5,25512.0,37.9002,37.9247,37.8921,37.9247,25512.0
2018-09-25 12:55:00,46.49,46.53,46.49,46.51,9358.0,37.9165,37.9492,37.9165,37.9328,9358.0
2018-09-25 13:00:00,46.51,46.52,46.5,46.51,13071.0,37.9328,37.941,37.9247,37.9328,13071.0
2018-09-25 13:05:00,46.5,46.55,46.49,46.55,26564.0,37.9247,37.9655,37.9165,37.9655,26564.0
2018-09-25 13:10:00,46.55,46.58,46.54,46.55,31717.0,37.9655,37.9899,37.9573,37.9655,31717.0
2018-09-25 13:15:00,46.55,46.58,46.54,46.55,18101.0,37.9655,37.9899,37.9573,37.9655,18101.0
2018-09-25 13:20:00,46.56,46.57,46.54,46.55,6994.0,37.9736,37.9818,37.9573,37.9655,6994.0
2018-09-25 13:25:00,46.55,46.59,46.55,46.56,8582.0,37.9655,37.9981,37.9655,37.9736,8582.0
2018-09-25 13:30:00,46.56,46.57,46.54,46.55,15891.0,37.9736,37.9818,37.9573,37.9655,15891.0
2018-09-25 13:35:00,46.54,46.59,46.54,46.58,13598.0,37.9573,37.9981,37.9573,37.9899,13598.0
2018-09-25 13:40:00,46.57,46.61,46.57,46.58,11952.0,37.9818,38.0144,37.9818,37.9899,11952.0
2018-09-25 13:45:00,46.58,46.63,46.57,46.63,10486.0,37.9899,38.0307,37.9818,38.0307,10486.0
2018-09-25 13:50:00,46.62,46.66,46.62,46.66,7156.0,38.0226,38.0552,38.0226,38.0552,7156.0
2018-09-25 13:55:00,46.65,46.67,46.63,46.66,14289.0,38.047,38.0633,38.0307,38.0552,14289.0
2018-09-25 14:00:00,46.66,46.66,46.62,46.63,13434.0,38.0552,38.0552,38.0226,38.0307,13434.0
2018-09-25 14:05:00,46.63,46.65,46.62,46.63,17754.0,38.0307,38.047,38.0226,38.0307,17754.0
2018-09-25 14:10:00,46.64,46.64,46.62,46.64,13735.0,38.0389,38.0389,38.0226,38.0389,13735.0
2018-09-25 14:15:00,46.64,46.67,46.63,46.67,32319.0,38.0389,38.0633,38.0307,38.0633,32319.0
2018-09-25 14:20:00,46.66,46.68,46.63,46.64,19354.0,38.0552,38.0715,38.0307,38.0389,19354.0
2018-09-25 14:25:00,46.64,46.64,46.61,46.63,14886.0,38.0389,38.0389,38.0144,38.0307,14886.0
2018-09-25 14:30:00,46.62,46.64,46.6,46.63,32576.0,38.0226,38.0389,38.0062,38.0307,32576.0
2018-09-25 14:35:00,46.63,46.64,46.61,46.62,10821.0,38.0307,38.0389,38.0144,38.0226,10821.0
2018-09-25 14:40:00,46.63,46.63,46.6,46.6,8193.0,38.0307,38.0307,38.0062,38.0062,8193.0
2018-09-25 14:45:00,46.61,46.62,46.6,46.62,4603.0,38.0144,38.0226,38.0062,38.0226,4603.0
2018-09-25 14:50:00,46.62,46.62,46.59,46.59,11791.0,38.0226,38.0226,37.9981,37.9981,11791.0
2018-09-25 14:55:00,46.6,46.63,46.6,46.61,19253.0,38.0062,38.0307,38.0062,38.0144,19253.0
2018-09-25 15:00:00,46.61,46.63,46.6,46.63,11088.0,38.0144,38.0307,38.0062,38.0307,11088.0
2018-09-25 15:05:00,46.63,46.63,46.62,46.63,10624.0,38.0307,38.0307,38.0226,38.0307,10624.0
2018-09-25 15:10:00,46.63,46.63,46.59,46.59,28786.0,38.0307,38.0307,37.9981,37.9981,28786.0
2018-09-25 15:15:00,46.6,46.61,46.59,46.59,10717.0,38.0062,38.0144,37.9981,37.9981,10717.0
2018-09-25 15:20:00,46.59,46.6,46.55,46.55,18403.0,37.9981,38.0062,37.9655,37.9655,18403.0
2018-09-25 15:25:00,46.55,46.58,46.55,46.57,24021.0,37.9655,37.9899,37.9655,37.9818,24021.0
2018-09-25 15:30:00,46.57,46.59,46.56,46.57,24694.0,37.9818,37.9981,37.9736,37.9818,24694.0
2018-09-25 15:35:00,46.58,46.6,46.54,46.55,37732.0,37.9899,38.0062,37.9573,37.9655,37732.0
2018-09-25 15:40:00,46.55,46.59,46.54,46.59,30295.0,37.9655,37.9981,37.9573,37.9981,30295.0
2018-09-25 15:45:00,46.59,46.6,46.58,46.6,40336.0,37.9981,38.0062,37.9899,38.0062,40336.0
2018-09-25 15:50:00,46.59,46.6,46.53,46.54,96803.0,37.9981,38.0062,37.9492,37.9573,96803.0
2018-09-25 15:55:00,46.54,46.62,46.5,46.61,408843.0,37.9573,38.0226,37.9247,38.0144,408843.0
2018-09-26 09:30:00,46.51,46.69,46.51,46.64,53575.0,37.9328,38.0796,37.9328,38.0389,53575.0
2018-09-26 09:35:00,46.63,46.78,46.62,46.77,30297.0,38.0307,38.153,38.0226,38.1449,30297.0
2018-09-26 09:40:00,46.77,46.78,46.63,46.63,26642.0,38.1449,38.153,38.0307,38.0307,26642.0
2018-09-26 09:45:00,46.64,46.67,46.61,46.65,34716.0,38.0389,38.0633,38.0144,38.047,34716.0
2018-09-26 09:50:00,46.65,46.76,46.64,46.76,21856.0,38.047,38.1367,38.0389,38.1367,21856.0
2018-09-26 09:55:00,46.76,46.77,46.65,46.66,25385.0,38.1367,38.1449,38.047,38.0552,25385.0
2018-09-26 10:00:00,46.66,46.72,46.66,46.66,9854.0,38.0552,38.1041,38.0552,38.0552,9854.0
2018-09-26 10:05:00,46.66,46.69,46.64,46.68,10414.0,38.0552,38.0796,38.0389,38.0715,10414.0
2018-09-26 10:10:00,46.67,46.76,46.66,46.76,15000.0,38.0633,38.1367,38.0552,38.1367,15000.0
2018-09-26 10:15:00,46.76,46.76,46.65,46.66,23629.0,38.1367,38.1367,38.047,38.0552,23629.0
2018-09-26 10:20:00,46.66,46.67,46.6,46.61,34139.0,38.0552,38.0633,38.0062,38.0144,34139.0
2018-09-26 10:25:00,46.6,46.65,46.59,46.65,23955.0,38.0062,38.047,37.9981,38.047,23955.0
2018-09-26 10:30:00,46.65,46.65,46.59,46.6,25588.0,38.047,38.047,37.9981,38.0062,25588.0
2018-09-26 10:35:00,46.6,46.66,46.58,46.58,27351.0,38.0062,38.0552,37.9899,37.9899,27351.0
2018-09-26 10:40:00,46.59,46.59,46.52,46.53,58738.0,37.9981,37.9981,37.941,37.9492,58738.0
2018-09-26 10:45:00,46.52,46.61,46.52,46.59,70474.0,37.941,38.0144,37.941,37.9981,70474.0
2018-09-26 10:50:00,46.59,46.6,46.54,46.55,90887.0,37.9981,38.0062,37.9573,37.9655,90887.0
2018-09-26 10:55:00,46.56,46.58,46.54,46.57,35556.0,37.9736,37.9899,37.9573,37.9818,35556.0
2018-09-26 11:00:00,46.57,46.64,46.56,46.64,31758.0,37.9818,38.0389,37.9736,38.0389,31758.0
2018-09-26 11:05:00,46.64,46.65,46.61,46.64,21532.0,38.0389,38.047,38.0144,38.0389,21532.0
2018-09-26 11:10:00,46.65,46.65,46.58,46.59,18203.0,38.047,38.047,37.9899,37.9981,18203.0
2018-09-26 11:15:00,46.59,46.6,46.55,46.58,21102.0,37.9981,38.0062,37.9655,37.9899,21102.0
2018-09-26 11:20:00,46.58,46.61,46.56,46.59,17189.0,37.9899,38.0144,37.9736,37.9981,17189.0
2018-09-26 11:25:00,46.59,46.6,46.56,46.59,10312.0,37.9981,38.0062,37.9736,37.9981,10312.0
2018-09-26 11:30:00,46.59,46.63,46.58,46.63,9660.0,37.9981,38.0307,37.9899,38.0307,9660.0
2018-09-26 11:35:00,46.63,46.66,46.61,46.65,28111.0,38.0307,38.0552,38.0144,38.047,28111.0
2018-09-26 11:40:00,46.66,46.7,46.66,46.7,11950.0,38.0552,38.0878,38.0552,38.0878,11950.0
2018-09-26 11:45:00,46.7,46.7,46.66,46.68,17268.0,38.0878,38.0878,38.0552,38.0715,17268.0
2018-09-26 11:50:00,46.69,46.69,46.64,46.65,21263.0,38.0796,38.0796,38.0389,38.047,21263.0
2018-09-26 11:55:00,46.64,46.65,46.57,46.59,194511.0,38.0389,38.047,37.9818,37.9981,194511.0
2018-09-26 12:00:00,46.59,46.62,46.59,46.59,14725.0,37.9981,38.0226,37.9981,37.9981,14725.0
2018-09-26 12:05:00,46.59,46.63,46.58,46.62,11830.0,37.9981,38.0307,37.9899,38.0226,11830.0
2018-09-26 12:10:00,46.62,46.62,46.6,46.6,9269.0,38.0226,38.0226,38.0062,38.0062,9269.0
2018-09-26 12:15:00,46.59,46.61,46.58,46.61,19816.0,37.9981,38.0144,37.9899,38.0144,19816.0
2018-09-26 12:20:00,46.61,46.61,46.57,46.58,13204.0,38.0144,38.0144,37.9818,37.9899,13204.0
2018-09-26 12:25:00,46.59,46.61,46.58,46.59,12126.0,37.9981,38.0144,37.9899,37.9981,12126.0
2018-09-26 12:30:00,46.59,46.6,46.57,46.6,6253.0,37.9981,38.0062,37.9818,38.0062,6253.0
2018-09-26 12:35:00,46.59,46.62,46.59,46.61,7981.0,37.9981,38.0226,37.9981,38.0144,7981.0
2018-09-26 12:40:00,46.61,46.61,46.59,46.59,7056.0,38.0144,38.0144,37.9981,37.9981,7056.0
2018-09-26 12:45:00,46.59,46.62,46.59,46.6,4929.0,37.9981,38.0226,37.9981,38.0062,4929.0
2018-09-26 12:50:00,46.61,46.62,46.61,46.62,4323.0,38.0144,38.0226,38.0144,38.0226,4323.0
2018-09-26 12:55:00,46.62,46.63,46.59,46.6,6260.0,38.0226,38.0307,37.9981,38.0062,6260.0
2018-09-26 13:00:00,46.6,46.61,46.59,46.61,17870.0,38.0062,38.0144,37.9981,38.0144,17870.0
2018-09-26 13:05:00,46.61,46.62,46.6,46.62,13067.0,38.0144,38.0226,38.0062,38.0226,13067.0
2018-09-26 13:10:00,46.62,46.64,46.58,46.59,13546.0,38.0226,38.0389,37.9899,37.9981,13546.0
2018-09-26 13:15:00,46.59,46.61,46.58,46.6,8913.0,37.9981,38.0144,37.9899,38.0062,8913.0
2018-09-26 13:20:00,46.61,46.62,46.6,46.61,10363.0,38.0144,38.0226,38.0062,38.0144,10363.0
2018-09-26 13:25:00,46.6,46.6,46.58,46.59,23560.0,38.0062,38.0062,37.9899,37.9981,23560.0
2018-09-26 13:30:00,46.59,46.62,46.58,46.59,27734.0,37.9981,38.0226,37.9899,37.9981,27734.0
2018-09-26 13:35:00,46.6,46.63,46.58,46.6,79353.0,38.0062,38.0307,37.9899,38.0062,79353.0
2018-09-26 13:40:00,46.59,46.61,46.57,46.57,13062.0,37.9981,38.0144,37.9818,37.9818,13062.0
2018-09-26 13:45:00,46.57,46.58,46.55,46.56,11449.0,37.9818,37.9899,37.9655,37.9736,11449.0
2018-09-26 13:50:00,46.55,46.56,46.53,46.54,14519.0,37.9655,37.9736,37.9492,37.9573,14519.0
2018-09-26 13:55:00,46.53,46.55,46.48,46.5,29446.0,37.9492,37.9655,37.9084,37.9247,29446.0
2018-09-26 14:00:00,46.5,46.69,46.5,46.58,40326.0,37.9247,38.0796,37.9247,37.9899,40326.0
2018-09-26 14:05:00,46.59,46.62,46.51,46.52,49571.0,37.9981,38.0226,37.9328,37.941,49571.0
2018-09-26 14:10:00,46.52,46.54,46.46,46.46,18173.0,37.941,37.9573,37.8921,37.8921,18173.0
2018-09-26 14:15:00,46.46,46.53,46.45,46.52,23903.0,37.8921,37.9492,37.8839,37.941,23903.0
2018-09-26 14:20:00,46.53,46.54,46.49,46.5,17427.0,37.9492,37.9573,37.9165,37.9247,17427.0
2018-09-26 14:25:00,46.51,46.51,46.47,46.51,12573.0,37.9328,37.9328,37.9002,37.9328,12573.0
2018-09-26 14:30:00,46.51,46.55,46.49,46.49,21965.0,37.9328,37.9655,37.9165,37.9165,21965.0
2018-09-26 14:35:00,46.5,46.5,46.42,46.44,25447.0,37.9247,37.9247,37.8594,37.8758,25447.0
2018-09-26 14:40:00,46.43,46.46,46.41,46.41,172933.0,37.8676,37.8921,37.8513,37.8513,172933.0
2018-09-26 14:45:00,46.41,46.42,46.37,46.38,22446.0,37.8513,37.8594,37.8187,37.8268,22446.0
2018-09-26 14:50:00,46.37,46.38,46.33,46.38,17489.0,37.8187,37.8268,37.786,37.8268,17489.0
2018-09-26 14:55:00,46.37,46.43,46.34,46.43,30700.0,37.8187,37.8676,37.7942,37.8676,30700.0
2018-09-26 15:00:00,46.42,46.45,46.38,46.39,23297.0,37.8594,37.8839,37.8268,37.835,23297.0
2018-09-26 15:05:00,46.39,46.41,46.36,46.41,66013.0,37.835,37.8513,37.8105,37.8513,66013.0
2018-09-26 15:10:00,46.41,46.41,46.35,46.37,25628.0,37.8513,37.8513,37.8023,37.8187,25628.0
2018-09-26 15:15:00,46.37,46.42,46.35,46.39,31722.0,37.8187,37.8594,37.8023,37.835,31722.0
2018-09-26 15:20:00,46.39,46.4,46.37,46.37,41260.0,37.835,37.8431,37.8187,37.8187,41260.0
2018-09-26 15:25:00,46.37,46.39,46.35,46.37,27761.0,37.8187,37.835,37.8023,37.8187,27761.0
2018-09-26 15:30:00,46.38,46.38,46.3,46.33,62943.0,37.8268,37.8268,37.7616,37.786,62943.0
2018-09-26 15:35:00,46.33,46.35,46.31,46.32,74648.0,37.786,37.8023,37.7697,37.7779,74648.0
2018-09-26 15:40:00,46.32,46.34,46.28,46.29,62862.0,37.7779,37.7942,37.7453,37.7534,62862.0
2018-09-26 15:45:00,46.28,46.3,46.18,46.2,196846.0,37.7453,37.7616,37.6637,37.68,196846.0
2018-09-26 15:50:00,46.21,46.21,46.03,46.08,304305.0,37.6882,37.6882,37.5414,37.5821,304305.0
2018-09-26 15:55:00,46.07,46.1,46.05,46.08,324132.0,37.574,37.5985,37.5577,37.5821,324132.0
2018-09-27 09:30:00,46.09,46.2,46.01,46.2,38892.0,37.5903,37.68,37.525,37.68,38892.0
2018-09-27 09:35:00,46.2,46.31,46.17,46.3,40233.0,37.68,37.7697,37.6555,37.7616,40233.0
2018-09-27 09:40:00,46.3,46.36,46.28,46.35,19061.0,37.7616,37.8105,37.7453,37.8023,19061.0
2018-09-27 09:45:00,46.36,46.43,46.36,46.4,12070.0,37.8105,37.8676,37.8105,37.8431,12070.0
2018-09-27 09:50:00,46.4,46.4,46.33,46.36,23420.0,37.8431,37.8431,37.786,37.8105,23420.0
2018-09-27 09:55:00,46.36,46.47,46.35,46.46,17182.0,37.8105,37.9002,37.8023,37.8921,17182.0
2018-09-27 10:00:00,46.45,46.53,46.45,46.51,22122.0,37.8839,37.9492,37.8839,37.9328,22122.0
2018-09-27 10:05:00,46.51,46.53,46.46,46.46,20327.0,37.9328,37.9492,37.8921,37.8921,20327.0
2018-09-27 10:10:00,46.45,46.51,46.44,46.49,32527.0,37.8839,37.9328,37.8758,37.9165,32527.0
2018-09-27 10:15:00,46.48,46.58,46.44,46.55,222907.0,37.9084,37.9899,37.8758,37.9655,222907.0
2018-09-27 10:20:00,46.54,46.59,46.51,46.53,13683.0,37.9573,37.9981,37.9328,37.9492,13683.0
2018-09-27 10:25:00,46.53,46.54,46.49,46.54,13247.0,37.9492,37.9573,37.9165,37.9573,13247.0
2018-09-27 10:30:00,46.55,46.58,46.48,46.49,12390.0,37.9655,37.9899,37.9084,37.9165,12390.0
2018-09-27 10:35:00,46.48,46.54,46.47,46.47,10134.0,37.9084,37.9573,37.9002,37.9002,10134.0
2018-09-27 10:40:00,46.48,46.5,46.45,46.46,28742.0,37.9084,37.9247,37.8839,37.8921,28742.0
2018-09-27 10:45:00,46.46,46.51,46.45,46.46,23806.0,37.8921,37.9328,37.8839,37.8921,23806.0
2018-09-27 10:50:00,46.46,46.49,46.44,46.46,19858.0,37.8921,37.9165,37.8758,37.8921,19858.0
2018-09-27 10:55:00,46.45,46.48,46.44,46.47,14279.0,37.8839,37.9084,37.8758,37.9002,14279.0
2018-09-27 11:00:00,46.46,46.49,46.43,46.48,20827.0,37.8921,37.9165,37.8676,37.9084,20827.0
2018-09-27 11:05:00,46.47,46.48,46.43,46.44,21845.0,37.9002,37.9084,37.8676,37.8758,21845.0
2018-09-27 11:10:00,46.43,46.48,46.43,46.46,15017.0,37.8676,37.9084,37.8676,37.8921,15017.0
2018-09-27 11:15:00,46.46,46.52,46.45,46.5,9825.0,37.8921,37.941,37.8839,37.9247,9825.0
2018-09-27 11:20:00,46.49,46.54,46.48,46.5,17294.0,37.9165,37.9573,37.9084,37.9247,17294.0
2018-09-27 11:25:00,46.51,46.53,46.5,46.52,14634.0,37.9328,37.9492,37.9247,37.941,14634.0
2018-09-27 11:30:00,46.52,46.53,46.5,46.53,12442.0,37.941,37.9492,37.9247,37.9492,12442.0
2018-09-27 11:35:00,46.53,46.56,46.51,46.55,18719.0,37.9492,37.9736,37.9328,37.9655,18719.0
2018-09-27 11:40:00,46.55,46.57,46.54,46.57,82447.0,37.9655,37.9818,37.9573,37.9818,82447.0
2018-09-27 11:45:00,46.57,46.58,46.56,46.58,56957.0,37.9818,37.9899,37.9736,37.9899,56957.0
2018-09-27 11:50:00,46.58,46.6,46.57,46.58,64250.0,37.9899,38.0062,37.9818,37.9899,64250.0
2018-09-27 11:55:00,46.58,46.61,46.57,46.61,19633.0,37.9899,38.0144,37.9818,38.0144,19633.0
2018-09-27 12:00:00,46.62,46.7,46.62,46.7,27369.0,38.0226,38.0878,38.0226,38.0878,27369.0
2018-09-27 12:05:00,46.7,46.73,46.69,46.72,30345.0,38.0878,38.1123,38.0796,38.1041,30345.0
2018-09-27 12:10:00,46.72,46.78,46.72,46.75,15649.0,38.1041,38.153,38.1041,38.1286,15649.0
2018-09-27 12:15:00,46.75,46.8,46.73,46.8,13173.0,38.1286,38.1694,38.1123,38.1694,13173.0
2018-09-27 12:20:00,46.78,46.78,46.72,46.73,7774.0,38.153,38.153,38.1041,38.1123,7774.0
2018-09-27 12:25:00,46.72,46.75,46.7,46.75,25102.0,38.1041,38.1286,38.0878,38.1286,25102.0
2018-09-27 12:30:00,46.75,46.77,46.74,46.76,17820.0,38.1286,38.1449,38.1204,38.1367,17820.0
2018-09-27 12:35:00,46.75,46.76,46.7,46.7,18197.0,38.1286,38.1367,38.0878,38.0878,18197.0
2018-09-27 12:40:00,46.7,46.73,46.69,46.7,14438.0,38.0878,38.1123,38.0796,38.0878,14438.0
2018-09-27 12:45:00,46.71,46.74,46.69,46.7,5361.0,38.096,38.1204,38.0796,38.0878,5361.0
2018-09-27 12:50:00,46.7,46.72,46.69,46.71,5849.0,38.0878,38.1041,38.0796,38.096,5849.0
2018-09-27 12:55:00,46.72,46.72,46.71,46.71,5465.0,38.1041,38.1041,38.096,38.096,5465.0
2018-09-27 13:00:00,46.72,46.72,46.69,46.69,8522.0,38.1041,38.1041,38.0796,38.0796,8522.0
2018-09-27 13:05:00,46.68,46.69,46.65,46.66,12819.0,38.0715,38.0796,38.047,38.0552,12819.0
2018-09-27 13:10:00,46.66,46.67,46.65,46.67,7414.0,38.0552,38.0633,38.047,38.0633,7414.0
2018-09-27 13:15:00,46.68,46.69,46.65,46.65,5520.0,38.0715,38.0796,38.047,38.047,5520.0
2018-09-27 13:20:00,46.66,46.68,46.65,46.68,9554.0,38.0552,38.0715,38.047,38.0715,9554.0
2018-09-27 13:25:00,46.67,46.68,46.64,46.65,7860.0,38.0633,38.0715,38.0389,38.047,7860.0
2018-09-27 13:30:00,46.65,46.66,46.63,46.64,11500.0,38.047,38.0552,38.0307,38.0389,11500.0
2018-09-27 13:35:00,46.65,46.65,46.62,46.64,8745.0,38.047,38.047,38.0226,38.0389,8745.0
2018-09-27 13:40:00,46.64,46.64,46.61,46.62,9074.0,38.0389,38.0389,38.0144,38.0226,9074.0
2018-09-27 13:45:00,46.63,46.65,46.62,46.64,11242.0,38.0307,38.047,38.0226,38.0389,11242.0
2018-09-27 13:50:00,46.64,46.66,46.64,46.65,7580.0,38.0389,38.0552,38.0389,38.047,7580.0
2018-09-27 13:55:00,46.64,46.64,46.59,46.62,12148.0,38.0389,38.0389,37.9981,38.0226,12148.0
2018-09-27 14:00:00,46.61,46.63,46.59,46.63,21949.0,38.0144,38.0307,37.9981,38.0307,21949.0
2018-09-27 14:05:00,46.62,46.64,46.61,46.62,16295.0,38.0226,38.0389,38.0144,38.0226,16295.0
2018-09-27 14:10:00,46.62,46.64,46.6,46.63,8267.0,38.0226,38.0389,38.0062,38.0307,8267.0
2018-09-27 14:15:00,46.64,46.65,46.61,46.64,15289.0,38.0389,38.047,38.0144,38.0389,15289.0
2018-09-27 14:20:00,46.64,46.65,46.6,46.6,15616.0,38.0389,38.047,38.0062,38.0062,15616.0
2018-09-27 14:25:00,46.6,46.62,46.58,46.61,38358.0,38.0062,38.0226,37.9899,38.0144,38358.0
2018-09-27 14:30:00,46.61,46.62,46.6,46.62,14005.0,38.0144,38.0226,38.0062,38.0226,14005.0
2018-09-27 14:35:00,46.62,46.62,46.6,46.61,13443.0,38.0226,38.0226,38.0062,38.0144,13443.0
2018-09-27 14:40:00,46.6,46.64,46.6,46.62,13228.0,38.0062,38.0389,38.0062,38.0226,13228.0
2018-09-27 14:45:00,46.62,46.64,46.6,46.63,74011.0,38.0226,38.0389,38.0062,38.0307,74011.0
2018-09-27 14:50:00,46.63,46.63,46.59,46.59,26861.0,38.0307,38.0307,37.9981,37.9981,26861.0
2018-09-27 14:55:00,46.6,46.62,46.58,46.6,68993.0,38.0062,38.0226,37.9899,38.0062,68993.0
2018-09-27 15:00:00,46.6,46.61,46.56,46.58,63499.0,38.0062,38.0144,37.9736,37.9899,63499.0
2018-09-27 15:05:00,46.57,46.58,46.5,46.51,54852.0,37.9818,37.9899,37.9247,37.9328,54852.0
2018-09-27 15:10:00,46.51,46.53,46.46,46.49,37035.0,37.9328,37.9492,37.8921,37.9165,37035.0
2018-09-27 15:15:00,46.49,46.53,46.49,46.5,20974.0,37.9165,37.9492,37.9165,37.9247,20974.0
2018-09-27 15:20:00,46.49,46.54,46.49,46.52,23314.0,37.9165,37.9573,37.9165,37.941,23314.0
2018-09-27 15:25:00,46.51,46.52,46.46,46.47,23982.0,37.9328,37.941,37.8921,37.9002,23982.0
2018-09-27 15:30:00,46.47,46.5,46.46,46.49,30731.0,37.9002,37.9247,37.8921,37.9165,30731.0
2018-09-27 15:35:00,46.49,46.5,46.43,46.45,46367.0,37.9165,37.9247,37.8676,37.8839,46367.0
2018-09-27 15:40:00,46.45,46.49,46.44,46.48,39934.0,37.8839,37.9165,37.8758,37.9084,39934.0
2018-09-27 15:45:00,46.47,46.52,46.46,46.51,65870.0,37.9002,37.941,37.8921,37.9328,65870.0
2018-09-27 15:50:00,46.52,46.56,46.49,46.56,84907.0,37.941,37.9736,37.9165,37.9736,84907.0
2018-09-27 15:55:00,46.55,46.61,46.55,46.57,176176.0,37.9655,38.0144,37.9655,37.9818,176176.0
2018-09-28 09:30:00,46.74,46.89,46.74,46.89,47112.0,38.1204,38.2428,38.1204,38.2428,47112.0
2018-09-28 09:35:00,46.9,47.0,46.9,46.96,36156.0,38.2509,38.3325,38.2509,38.2999,36156.0
2018-09-28 09:40:00,46.97,47.01,46.92,46.94,35866.0,38.308,38.3406,38.2672,38.2835,35866.0
2018-09-28 09:45:00,46.95,47.05,46.95,47.02,17747.0,38.2917,38.3733,38.2917,38.3488,17747.0
2018-09-28 09:50:00,47.01,47.05,46.98,47.01,27176.0,38.3406,38.3733,38.3162,38.3406,27176.0
2018-09-28 09:55:00,47.02,47.07,46.99,47.0,33659.0,38.3488,38.3896,38.3243,38.3325,33659.0
2018-09-28 10:00:00,46.99,47.03,46.97,46.99,16094.0,38.3243,38.3569,38.308,38.3243,16094.0
2018-09-28 10:05:00,47.0,47.04,46.98,47.01,25322.0,38.3325,38.3651,38.3162,38.3406,25322.0
2018-09-28 10:10:00,47.0,47.03,47.0,47.01,18779.0,38.3325,38.3569,38.3325,38.3406,18779.0
2018-09-28 10:15:00,47.01,47.01,46.95,46.97,25995.0,38.3406,38.3406,38.2917,38.308,25995.0
2018-09-28 10:20:00,46.96,47.0,46.94,46.95,10458.0,38.2999,38.3325,38.2835,38.2917,10458.0
2018-09-28 10:25:00,46.96,47.01,46.94,47.0,31036.0,38.2999,38.3406,38.2835,38.3325,31036.0
2018-09-28 10:30:00,47.0,47.07,47.0,47.05,39639.0,38.3325,38.3896,38.3325,38.3733,39639.0
2018-09-28 10:35:00,47.04,47.06,47.02,47.03,60972.0,38.3651,38.3814,38.3488,38.3569,60972.0
2018-09-28 10:40:00,47.03,47.03,47.02,47.03,43853.0,38.3569,38.3569,38.3488,38.3569,43853.0
2018-09-28 10:45:00,47.02,47.13,47.02,47.09,171809.0,38.3488,38.4385,38.3488,38.4059,171809.0
2018-09-28 10:50:00,47.08,47.16,47.08,47.11,28160.0,38.3977,38.463,38.3977,38.4222,28160.0
2018-09-28 10:55:00,47.1,47.14,47.06,47.08,25323.0,38.414,38.4467,38.3814,38.3977,25323.0
2018-09-28 11:00:00,47.08,47.11,47.05,47.09,31748.0,38.3977,38.4222,38.3733,38.4059,31748.0
2018-09-28 11:05:00,47.09,47.1,46.96,46.98,21665.0,38.4059,38.414,38.2999,38.3162,21665.0
2018-09-28 11:10:00,46.98,46.98,46.89,46.91,15428.0,38.3162,38.3162,38.2428,38.2591,15428.0
2018-09-28 11:15:00,46.91,46.94,46.89,46.91,10407.0,38.2591,38.2835,38.2428,38.2591,10407.0
2018-09-28 11:20:00,46.91,46.96,46.9,46.94,18186.0,38.2591,38.2999,38.2509,38.2835,18186.0
2018-09-28 11:25:00,46.94,47.0,46.94,46.98,10281.0,38.2835,38.3325,38.2835,38.3162,10281.0
2018-09-28 11:30:00,46.98,47.02,46.98,47.01,9257.0,38.3162,38.3488,38.3162,38.3406,9257.0
2018-09-28 11:35:00,47.01,47.01,46.96,47.0,16952.0,38.3406,38.3406,38.2999,38.3325,16952.0
2018-09-28 11:40:00,47.0,47.0,46.97,46.98,12808.0,38.3325,38.3325,38.308,38.3162,12808.0
2018-09-28 11:45:00,46.98,46.99,46.96,46.97,12282.0,38.3162,38.3243,38.2999,38.308,12282.0
2018-09-28 11:50:00,46.96,46.97,46.94,46.95,11601.0,38.2999,38.308,38.2835,38.2917,11601.0
2018-09-28 11:55:00,46.95,46.97,46.94,46.97,50936.0,38.2917,38.308,38.2835,38.308,50936.0
2018-09-28 12:00:00,46.97,47.01,46.97,47.01,9880.0,38.308,38.3406,38.308,38.3406,9880.0
2018-09-28 12:05:00,47.01,47.01,46.96,46.97,22497.0,38.3406,38.3406,38.2999,38.308,22497.0
2018-09-28 12:10:00,46.97,46.98,46.94,46.97,13712.0,38.308,38.3162,38.2835,38.308,13712.0
2018-09-28 12:15:00,46.96,47.0,46.96,46.97,26375.0,38.2999,38.3325,38.2999,38.308,26375.0
2018-09-28 12:20:00,46.97,47.01,46.96,47.0,15984.0,38.308,38.3406,38.2999,38.3325,15984.0
2018-09-28 12:25:00,47.0,47.02,46.99,47.02,12208.0,38.3325,38.3488,38.3243,38.3488,12208.0
2018-09-28 12:30:00,47.02,47.02,46.98,46.98,13544.0,38.3488,38.3488,38.3162,38.3162,13544.0
2018-09-28 12:35:00,46.99,47.01,46.98,47.0,12862.0,38.3243,38.3406,38.3162,38.3325,12862.0
2018-09-28 12:40:00,47.0,47.03,46.98,47.03,10436.0,38.3325,38.3569,38.3162,38.3569,10436.0
2018-09-28 12:45:00,47.03,47.07,47.01,47.04,85103.0,38.3569,38.3896,38.3406,38.3651,85103.0
2018-09-28 12:50:00,47.04,47.04,46.99,47.0,12129.0,38.3651,38.3651,38.3243,38.3325,12129.0
2018-09-28 12:55:00,47.01,47.04,46.99,47.0,12586.0,38.3406,38.3651,38.3243,38.3325,12586.0
2018-09-28 13:00:00,47.0,47.04,47.0,47.02,16297.0,38.3325,38.3651,38.3325,38.3488,16297.0
2018-09-28 13:05:00,47.02,47.06,47.02,47.03,19385.0,38.3488,38.3814,38.3488,38.3569,19385.0
2018-09-28 13:10:00,47.04,47.04,47.02,47.03,28252.0,38.3651,38.3651,38.3488,38.3569,28252.0
2018-09-28 13:15:00,47.03,47.05,47.0,47.02,36420.0,38.3569,38.3733,38.3325,38.3488,36420.0
2018-09-28 13:20:00,47.01,47.02,47.0,47.02,12748.0,38.3406,38.3488,38.3325,38.3488,12748.0
2018-09-28 13:25:00,47.02,47.05,47.0,47.04,53945.0,38.3488,38.3733,38.3325,38.3651,53945.0
2018-09-28 13:30:00,47.03,47.04,47.02,47.04,16269.0,38.3569,38.3651,38.3488,38.3651,16269.0
2018-09-28 13:35:00,47.04,47.05,47.02,47.05,24351.0,38.3651,38.3733,38.3488,38.3733,24351.0
2018-09-28 13:40:00,47.05,47.1,47.03,47.1,108035.0,38.3733,38.414,38.3569,38.414,108035.0
2018-09-28 13:45:00,47.09,47.09,47.05,47.05,34449.0,38.4059,38.4059,38.3733,38.3733,34449.0
2018-09-28 13:50:00,47.05,47.07,47.05,47.07,17576.0,38.3733,38.3896,38.3733,38.3896,17576.0
2018-09-28 13:55:00,47.07,47.1,47.06,47.08,29172.0,38.3896,38.414,38.3814,38.3977,29172.0
2018-09-28 14:00:00,47.07,47.09,47.05,47.08,37120.0,38.3896,38.4059,38.3733,38.3977,37120.0
2018-09-28 14:05:00,47.08,47.1,47.07,47.07,25506.0,38.3977,38.414,38.3896,38.3896,25506.0
2018-09-28 14:10:00,47.08,47.09,47.07,47.09,8229.0,38.3977,38.4059,38.3896,38.4059,8229.0
2018-09-28 14:15:00,47.09,47.1,47.08,47.09,39255.0,38.4059,38.414,38.3977,38.4059,39255.0
2018-09-28 14:20:00,47.09,47.1,47.06,47.09,35563.0,38.4059,38.414,38.3814,38.4059,35563.0
2018-09-28 14:25:00,47.09,47.09,47.06,47.08,32948.0,38.4059,38.4059,38.3814,38.3977,32948.0
2018-09-28 14:30:00,47.07,47.1,47.07,47.09,8183.0,38.3896,38.414,38.3896,38.4059,8183.0
2018-09-28 14:35:00,47.09,47.12,47.09,47.12,13689.0,38.4059,38.4303,38.4059,38.4303,13689.0
2018-09-28 14:40:00,47.12,47.12,47.09,47.09,24007.0,38.4303,38.4303,38.4059,38.4059,24007.0
2018-09-28 14:45:00,47.1,47.11,47.09,47.09,11869.0,38.414,38.4222,38.4059,38.4059,11869.0
2018-09-28 14:50:00,47.09,47.11,47.08,47.1,31143.0,38.4059,38.4222,38.3977,38.414,31143.0
2018-09-28 14:55:00,47.1,47.13,47.08,47.12,14597.0,38.414,38.4385,38.3977,38.4303,14597.0
2018-09-28 15:00:00,47.12,47.13,47.09,47.09,36558.0,38.4303,38.4385,38.4059,38.4059,36558.0
2018-09-28 15:05:00,47.1,47.13,47.09,47.12,27466.0,38.414,38.4385,38.4059,38.4303,27466.0
2018-09-28 15:10:00,47.13,47.16,47.12,47.14,44209.0,38.4385,38.463,38.4303,38.4467,44209.0
2018-09-28 15:15:00,47.15,47.2,47.14,47.19,53409.0,38.4548,38.4956,38.4467,38.4874,53409.0
2018-09-28 15:20:00,47.19,47.2,47.17,47.2,34110.0,38.4874,38.4956,38.4711,38.4956,34110.0
2018-09-28 15:25:00,47.19,47.2,47.14,47.15,87330.0,38.4874,38.4956,38.4467,38.4548,87330.0
2018-09-28 15:30:00,47.15,47.16,47.14,47.15,71698.0,38.4548,38.463,38.4467,38.4548,71698.0
2018-09-28 15:35:00,47.15,47.17,47.13,47.13,58957.0,38.4548,38.4711,38.4385,38.4385,58957.0
2018-09-28 15:40:00,47.13,47.16,47.12,47.15,46689.0,38.4385,38.463,38.4303,38.4548,46689.0
2018-09-28 15:45:00,47.14,47.2,47.12,47.2,89142.0,38.4467,38.4956,38.4303,38.4956,89142.0
2018-09-28 15:50:00,47.19,47.23,47.17,47.21,152112.0,38.4874,38.5201,38.4711,38.5038,152112.0
2018-09-28 15:55:00,47.21,47.24,47.19,47.21,335479.0,38.5038,38.5282,38.4874,38.5038,335479.0
2018-10-01 09:30:00,46.97,47.15,46.94,47.05,54480.0,38.308,38.4548,38.2835,38.3733,54480.0
2018-10-01 09:35:00,47.02,47.02,46.84,46.87,110174.0,38.3488,38.3488,38.202,38.2265,110174.0
2018-10-01 09:40:00,46.87,46.9,46.79,46.82,44334.0,38.2265,38.2509,38.1612,38.1857,44334.0
2018-10-01 09:45:00,46.84,46.85,46.76,46.8,33390.0,38.202,38.2101,38.1367,38.1694,33390.0
2018-10-01 09:50:00,46.79,46.8,46.75,46.76,41240.0,38.1612,38.1694,38.1286,38.1367,41240.0
2018-10-01 09:55:00,46.76,46.86,46.76,46.82,17296.0,38.1367,38.2183,38.1367,38.1857,17296.0
2018-10-01 10:00:00,46.82,46.93,46.81,46.93,30189.0,38.1857,38.2754,38.1775,38.2754,30189.0
2018-10-01 10:05:00,46.93,46.96,46.9,46.9,42102.0,38.2754,38.2999,38.2509,38.2509,42102.0
2018-10-01 10:10:00,46.9,46.94,46.88,46.93,42963.0,38.2509,38.2835,38.2346,38.2754,42963.0
2018-10-01 10:15:00,46.92,46.96,46.89,46.91,16760.0,38.2672,38.2999,38.2428,38.2591,16760.0
2018-10-01 10:20:00,46.91,46.93,46.88,46.93,22394.0,38.2591,38.2754,38.2346,38.2754,22394.0
2018-10-01 10:25:00,46.94,47.0,46.93,46.99,9024.0,38.2835,38.3325,38.2754,38.3243,9024.0
2018-10-01 10:30:00,47.0,47.03,46.97,47.0,39753.0,38.3325,38.3569,38.308,38.3325,39753.0
2018-10-01 10:35:00,47.01,47.01,46.98,47.0,22230.0,38.3406,38.3406,38.3162,38.3325,22230.0
2018-10-01 10:40:00,47.0,47.02,46.98,47.02,7606.0,38.3325,38.3488,38.3162,38.3488,7606.0
2018-10-01 10:45:00,47.03,47.03,46.99,47.02,12396.0,38.3569,38.3569,38.3243,38.3488,12396.0
2018-10-01 10:50:00,47.02,47.02,46.95,46.95,24586.0,38.3488,38.3488,38.2917,38.2917,24586.0
2018-10-01 10:55:00,46.95,46.98,46.91,46.93,22043.0,38.2917,38.3162,38.2591,38.2754,22043.0
2018-10-01 11:00:00,46.94,46.95,46.92,46.93,11649.0,38.2835,38.2917,38.2672,38.2754,11649.0
2018-10-01 11:05:00,46.92,46.95,46.91,46.95,16208.0,38.2672,38.2917,38.2591,38.2917,16208.0
2018-10-01 11:10:00,46.95,46.96,46.94,46.95,7276.0,38.2917,38.2999,38.2835,38.2917,7276.0
2018-10-01 11:15:00,46.95,47.01,46.95,46.98,46229.0,38.2917,38.3406,38.2917,38.3162,46229.0
2018-10-01 11:20:00,46.97,47.0,46.93,46.96,25680.0,38.308,38.3325,38.2754,38.2999,25680.0
2018-10-01 11:25:00,46.96,46.97,46.93,46.94,24522.0,38.2999,38.308,38.2754,38.2835,24522.0
2018-10-01 11:30:00,46.94,46.96,46.93,46.96,18190.0,38.2835,38.2999,38.2754,38.2999,18190.0
2018-10-01 11:35:00,46.96,46.97,46.94,46.96,8390.0,38.2999,38.308,38.2835,38.2999,8390.0
2018-10-01 11:40:00,46.96,47.0,46.96,46.98,10497.0,38.2999,38.3325,38.2999,38.3162,10497.0
2018-10-01 11:45:00,46.98,47.01,46.98,46.99,14111.0,38.3162,38.3406,38.3162,38.3243,14111.0
2018-10-01 11:50:00,46.99,47.02,46.98,47.0,13535.0,38.3243,38.3488,38.3162,38.3325,13535.0
2018-10-01 11:55:00,47.0,47.0,46.95,46.98,12018.0,38.3325,38.3325,38.2917,38.3162,12018.0
2018-10-01 12:00:00,46.99,46.99,46.93,46.94,9625.0,38.3243,38.3243,38.2754,38.2835,9625.0
2018-10-01 12:05:00,46.94,46.96,46.93,46.95,23625.0,38.2835,38.2999,38.2754,38.2917,23625.0
2018-10-01 12:10:00,46.95,46.96,46.91,46.93,39813.0,38.2917,38.2999,38.2591,38.2754,39813.0
2018-10-01 12:15:00,46.93,46.94,46.93,46.94,11555.0,38.2754,38.2835,38.2754,38.2835,11555.0
2018-10-01 12:20:00,46.93,46.96,46.91,46.92,21463.0,38.2754,38.2999,38.2591,38.2672,21463.0
2018-10-01 12:25:00,46.92,46.95,46.91,46.94,12862.0,38.2672,38.2917,38.2591,38.2835,12862.0
2018-10-01 12:30:00,46.94,46.98,46.93,46.97,23009.0,38.2835,38.3162,38.2754,38.308,23009.0
2018-10-01 12:35:00,46.98,46.98,46.96,46.97,7583.0,38.3162,38.3162,38.2999,38.308,7583.0
2018-10-01 12:40:00,46.96,46.99,46.96,46.99,15097.0,38.2999,38.3243,38.2999,38.3243,15097.0
2018-10-01 12:45:00,46.99,47.0,46.99,46.99,10088.0,38.3243,38.3325,38.3243,38.3243,10088.0
2018-10-01 12:50:00,46.99,47.02,46.97,47.02,17252.0,38.3243,38.3488,38.308,38.3488,17252.0
2018-10-01 12:55:00,47.02,47.07,47.01,47.07,29840.0,38.3488,38.3896,38.3406,38.3896,29840.0
2018-10-01 13:00:00,47.07,47.07,47.02,47.04,48036.0,38.3896,38.3896,38.3488,38.3651,48036.0
2018-10-01 13:05:00,47.04,47.06,47.04,47.04,27589.0,38.3651,38.3814,38.3651,38.3651,27589.0
2018-10-01 13:10:00,47.04,47.06,47.03,47.06,11202.0,38.3651,38.3814,38.3569,38.3814,11202.0
2018-10-01 13:15:00,47.05,47.11,47.05,47.11,29194.0,38.3733,38.4222,38.3733,38.4222,29194.0
2018-10-01 13:20:00,47.1,47.15,47.1,47.15,13916.0,38.414,38.4548,38.414,38.4548,13916.0
2018-10-01 13:25:00,47.15,47.16,47.12,47.12,9299.0,38.4548,38.463,38.4303,38.4303,9299.0
2018-10-01 13:30:00,47.12,47.15,47.12,47.15,16257.0,38.4303,38.4548,38.4303,38.4548,16257.0
2018-10-01 13:35:00,47.16,47.18,47.15,47.18,5546.0,38.463,38.4793,38.4548,38.4793,5546.0
2018-10-01 13:40:00,47.18,47.18,47.15,47.16,11228.0,38.4793,38.4793,38.4548,38.463,11228.0
2018-10-01 13:45:00,47.16,47.19,47.16,47.19,8817.0,38.463,38.4874,38.463,38.4874,8817.0
2018-10-01 13:50:00,47.18,47.2,47.17,47.17,13385.0,38.4793,38.4956,38.4711,38.4711,13385.0
2018-10-01 13:55:00,47.17,47.17,47.14,47.16,36765.0,38.4711,38.4711,38.4467,38.463,36765.0
2018-10-01 14:00:00,47.16,47.19,47.15,47.19,12186.0,38.463,38.4874,38.4548,38.4874,12186.0
2018-10-01 14:05:00,47.19,47.24,47.18,47.23,17889.0,38.4874,38.5282,38.4793,38.5201,17889.0
2018-10-01 14:10:00,47.22,47.24,47.21,47.24,16029.0,38.5119,38.5282,38.5038,38.5282,16029.0
2018-10-01 14:15:00,47.24,47.24,47.21,47.23,19411.0,38.5282,38.5282,38.5038,38.5201,19411.0
2018-10-01 14:20:00,47.22,47.24,47.21,47.22,19876.0,38.5119,38.5282,38.5038,38.5119,19876.0
2018-10-01 14:25:00,47.23,47.26,47.22,47.26,16677.0,38.5201,38.5445,38.5119,38.5445,16677.0
2018-10-01 14:30:00,47.26,47.29,47.25,47.29,27768.0,38.5445,38.569,38.5364,38.569,27768.0
2018-10-01 14:35:00,47.29,47.29,47.26,47.28,15711.0,38.569,38.569,38.5445,38.5608,15711.0
2018-10-01 14:40:00,47.27,47.3,47.27,47.29,15234.0,38.5527,38.5772,38.5527,38.569,15234.0
2018-10-01 14:45:00,47.28,47.3,47.26,47.28,22597.0,38.5608,38.5772,38.5445,38.5608,22597.0
2018-10-01 14:50:00,47.28,47.28,47.24,47.27,14047.0,38.5608,38.5608,38.5282,38.5527,14047.0
2018-10-01 14:55:00,47.27,47.29,47.25,47.27,25936.0,38.5527,38.569,38.5364,38.5527,25936.0
2018-10-01 15:00:00,47.27,47.27,47.24,47.25,22082.0,38.5527,38.5527,38.5282,38.5364,22082.0
2018-10-01 15:05:00,47.25,47.26,47.24,47.25,38115.0,38.5364,38.5445,38.5282,38.5364,38115.0
2018-10-01 15:10:00,47.25,47.25,47.19,47.19,23238.0,38.5364,38.5364,38.4874,38.4874,23238.0
2018-10-01 15:15:00,47.19,47.19,47.15,47.19,38660.0,38.4874,38.4874,38.4548,38.4874,38660.0
2018-10-01 15:20:00,47.19,47.19,47.14,47.17,29755.0,38.4874,38.4874,38.4467,38.4711,29755.0
2018-10-01 15:25:00,47.17,47.19,47.15,47.16,39200.0,38.4711,38.4874,38.4548,38.463,39200.0
2018-10-01 15:30:00,47.16,47.17,47.14,47.16,34049.0,38.463,38.4711,38.4467,38.463,34049.0
2018-10-01 15:35:00,47.16,47.17,47.12,47.13,28972.0,38.463,38.4711,38.4303,38.4385,28972.0
2018-10-01 15:40:00,47.12,47.13,47.08,47.09,62246.0,38.4303,38.4385,38.3977,38.4059,62246.0
2018-10-01 15:45:00,47.09,47.14,47.08,47.14,61337.0,38.4059,38.4467,38.3977,38.4467,61337.0
2018-10-01 15:50:00,47.13,47.13,47.08,47.1,135331.0,38.4385,38.4385,38.3977,38.414,135331.0
2018-10-01 15:55:00,47.11,47.14,47.09,47.12,218883.0,38.4222,38.4467,38.4059,38.4303,218883.0
2018-10-02 09:30:00,47.19,47.47,47.13,47.36,28952.0,38.4874,38.7158,38.4385,38.6261,28952.0
2018-10-02 09:35:00,47.36,47.46,47.35,47.46,26694.0,38.6261,38.7076,38.6179,38.7076,26694.0
2018-10-02 09:40:00,47.46,47.55,47.44,47.55,22030.0,38.7076,38.781,38.6913,38.781,22030.0
2018-10-02 09:45:00,47.56,47.56,47.48,47.48,24340.0,38.7892,38.7892,38.724,38.724,24340.0
2018-10-02 09:50:00,47.48,47.51,47.46,47.46,20352.0,38.724,38.7484,38.7076,38.7076,20352.0
2018-10-02 09:55:00,47.46,47.53,47.44,47.5,25320.0,38.7076,38.7647,38.6913,38.7403,25320.0
2018-10-02 10:00:00,47.5,47.6,47.49,47.57,23602.0,38.7403,38.8218,38.7321,38.7974,23602.0
2018-10-02 10:05:00,47.58,47.7,47.58,47.68,26574.0,38.8055,38.9034,38.8055,38.8871,26574.0
2018-10-02 10:10:00,47.68,47.69,47.63,47.68,29714.0,38.8871,38.8952,38.8463,38.8871,29714.0
2018-10-02 10:15:00,47.67,47.69,47.64,47.65,31916.0,38.8789,38.8952,38.8545,38.8626,31916.0
2018-10-02 10:20:00,47.65,47.65,47.59,47.59,31206.0,38.8626,38.8626,38.8137,38.8137,31206.0
2018-10-02 10:25:00,47.59,47.66,47.58,47.63,14649.0,38.8137,38.8708,38.8055,38.8463,14649.0
2018-10-02 10:30:00,47.63,47.64,47.58,47.63,20425.0,38.8463,38.8545,38.8055,38.8463,20425.0
2018-10-02 10:35:00,47.63,47.67,47.61,47.61,26020.0,38.8463,38.8789,38.83,38.83,26020.0
2018-10-02 10:40:00,47.62,47.66,47.6,47.62,9970.0,38.8381,38.8708,38.8218,38.8381,9970.0
2018-10-02 10:45:00,47.62,47.64,47.59,47.64,28246.0,38.8381,38.8545,38.8137,38.8545,28246.0
2018-10-02 10:50:00,47.64,47.65,47.59,47.61,8468.0,38.8545,38.8626,38.8137,38.83,8468.0
2018-10-02 10:55:00,47.61,47.63,47.58,47.59,10682.0,38.83,38.8463,38.8055,38.8137,10682.0
2018-10-02 11:00:00,47.6,47.63,47.55,47.55,16868.0,38.8218,38.8463,38.781,38.781,16868.0
2018-10-02 11:05:00,47.56,47.56,47.51,47.54,15111.0,38.7892,38.7892,38.7484,38.7729,15111.0
2018-10-02 11:10:00,47.54,47.55,47.51,47.52,10005.0,38.7729,38.781,38.7484,38.7566,10005.0
2018-10-02 11:15:00,47.51,47.51,47.45,47.47,30027.0,38.7484,38.7484,38.6995,38.7158,30027.0
2018-10-02 11:20:00,47.48,47.51,47.46,47.48,24694.0,38.724,38.7484,38.7076,38.724,24694.0
2018-10-02 11:25:00,47.48,47.49,47.43,47.44,7787.0,38.724,38.7321,38.6832,38.6913,7787.0
2018-10-02 11:30:00,47.43,47.49,47.43,47.48,14316.0,38.6832,38.7321,38.6832,38.724,14316.0
2018-10-02 11:35:00,47.48,47.55,47.48,47.52,11582.0,38.724,38.781,38.724,38.7566,11582.0
2018-10-02 11:40:00,47.53,47.54,47.49,47.52,7873.0,38.7647,38.7729,38.7321,38.7566,7873.0
2018-10-02 11:45:00,47.52,47.54,47.5,47.54,16162.0,38.7566,38.7729,38.7403,38.7729,16162.0
2018-10-02 11:50:00,47.55,47.62,47.54,47.62,10697.0,38.781,38.8381,38.7729,38.8381,10697.0
2018-10-02 11:55:00,47.62,47.67,47.61,47.65,8392.0,38.8381,38.8789,38.83,38.8626,8392.0
2018-10-02 12:00:00,47.65,47.73,47.65,47.73,14563.0,38.8626,38.9279,38.8626,38.9279,14563.0
2018-10-02 12:05:00,47.74,47.77,47.72,47.73,13771.0,38.936,38.9605,38.9197,38.9279,13771.0
2018-10-02 12:10:00,47.72,47.77,47.71,47.77,11879.0,38.9197,38.9605,38.9115,38.9605,11879.0
2018-10-02 12:15:00,47.76,47.76,47.71,47.71,7905.0,38.9523,38.9523,38.9115,38.9115,7905.0
2018-10-02 12:20:00,47.71,47.72,47.69,47.7,8261.0,38.9115,38.9197,38.8952,38.9034,8261.0
2018-10-02 12:25:00,47.71,47.74,47.7,47.73,7638.0,38.9115,38.936,38.9034,38.9279,7638.0
2018-10-02 12:30:00,47.72,47.75,47.71,47.75,6579.0,38.9197,38.9442,38.9115,38.9442,6579.0
2018-10-02 12:35:00,47.75,47.76,47.72,47.75,34113.0,38.9442,38.9523,38.9197,38.9442,34113.0
2018-10-02 12:40:00,47.74,47.74,47.7,47.7,7465.0,38.936,38.936,38.9034,38.9034,7465.0
2018-10-02 12:45:00,47.71,47.71,47.65,47.66,8531.0,38.9115,38.9115,38.8626,38.8708,8531.0
2018-10-02 12:50:00,47.65,47.68,47.65,47.66,18785.0,38.8626,38.8871,38.8626,38.8708,18785.0
2018-10-02 12:55:00,47.66,47.71,47.65,47.71,6968.0,38.8708,38.9115,38.8626,38.9115,6968.0
2018-10-02 13:00:00,47.71,47.73,47.7,47.72,8206.0,38.9115,38.9279,38.9034,38.9197,8206.0
2018-10-02 13:05:00,47.72,47.79,47.72,47.79,11104.0,38.9197,38.9768,38.9197,38.9768,11104.0
2018-10-02 13:10:00,47.79,47.79,47.76,47.78,12629.0,38.9768,38.9768,38.9523,38.9686,12629.0
2018-10-02 13:15:00,47.77,47.82,47.77,47.8,15685.0,38.9605,39.0013,38.9605,38.9849,15685.0
2018-10-02 13:20:00,47.8,47.82,47.78,47.78,20997.0,38.9849,39.0013,38.9686,38.9686,20997.0
2018-10-02 13:25:00,47.79,47.8,47.78,47.78,7038.0,38.9768,38.9849,38.9686,38.9686,7038.0
2018-10-02 13:30:00,47.78,47.79,47.76,47.78,9554.0,38.9686,38.9768,38.9523,38.9686,9554.0
2018-10-02 13:35:00,47.79,47.79,47.76,47.79,21225.0,38.9768,38.9768,38.9523,38.9768,21225.0
2018-10-02 13:40:00,47.78,47.81,47.77,47.8,8491.0,38.9686,38.9931,38.9605,38.9849,8491.0
2018-10-02 13:45:00,47.81,47.81,47.77,47.78,10373.0,38.9931,38.9931,38.9605,38.9686,10373.0
2018-10-02 13:50:00,47.78,47.78,47.73,47.76,13451.0,38.9686,38.9686,38.9279,38.9523,13451.0
2018-10-02 13:55:00,47.76,47.78,47.75,47.78,9016.0,38.9523,38.9686,38.9442,38.9686,9016.0
2018-10-02 14:00:00,47.77,47.78,47.75,47.78,10154.0,38.9605,38.9686,38.9442,38.9686,10154.0
2018-10-02 14:05:00,47.78,47.79,47.76,47.76,10416.0,38.9686,38.9768,38.9523,38.9523,10416.0
2018-10-02 14:10:00,47.76,47.76,47.72,47.75,9001.0,38.9523,38.9523,38.9197,38.9442,9001.0
2018-10-02 14:15:00,47.74,47.75,47.72,47.75,15142.0,38.936,38.9442,38.9197,38.9442,15142.0
2018-10-02 14:20:00,47.75,47.76,47.74,47.76,9817.0,38.9442,38.9523,38.936,38.9523,9817.0
2018-10-02 14:25:00,47.75,47.77,47.75,47.77,12581.0,38.9442,38.9605,38.9442,38.9605,12581.0
2018-10-02 14:30:00,47.77,47.78,47.72,47.73,12931.0,38.9605,38.9686,38.9197,38.9279,12931.0
2018-10-02 14:35:00,47.73,47.75,47.72,47.73,13794.0,38.9279,38.9442,38.9197,38.9279,13794.0
2018-10-02 14:40:00,47.73,47.74,47.72,47.72,9715.0,38.9279,38.936,38.9197,38.9197,9715.0
2018-10-02 14:45:00,47.72,47.75,47.72,47.75,11828.0,38.9197,38.9442,38.9197,38.9442,11828.0
2018-10-02 14:50:00,47.75,47.78,47.74,47.77,14292.0,38.9442,38.9686,38.936,38.9605,14292.0
2018-10-02 14:55:00,47.77,47.78,47.74,47.76,28674.0,38.9605,38.9686,38.936,38.9523,28674.0
2018-10-02 15:00:00,47.77,47.77,47.73,47.74,49559.0,38.9605,38.9605,38.9279,38.936,49559.0
2018-10-02 15:05:00,47.75,47.79,47.74,47.79,37302.0,38.9442,38.9768,38.936,38.9768,37302.0
2018-10-02 15:10:00,47.79,47.82,47.78,47.82,31554.0,38.9768,39.0013,38.9686,39.0013,31554.0
2018-10-02 15:15:00,47.82,47.83,47.78,47.78,21561.0,39.0013,39.0094,38.9686,38.9686,21561.0
2018-10-02 15:20:00,47.78,47.79,47.74,47.75,16696.0,38.9686,38.9768,38.936,38.9442,16696.0
2018-10-02 15:25:00,47.74,47.75,47.73,47.75,11988.0,38.936,38.9442,38.9279,38.9442,11988.0
2018-10-02 15:30:00,47.75,47.75,47.72,47.75,42731.0,38.9442,38.9442,38.9197,38.9442,42731.0
2018-10-02 15:35:00,47.75,47.75,47.72,47.73,32060.0,38.9442,38.9442,38.9197,38.9279,32060.0
2018-10-02 15:40:00,47.74,47.78,47.74,47.75,52308.0,38.936,38.9686,38.936,38.9442,52308.0
2018-10-02 15:45:00,47.75,47.76,47.73,47.75,46271.0,38.9442,38.9523,38.9279,38.9442,46271.0
2018-10-02 15:50:00,47.75,47.77,47.73,47.76,73598.0,38.9442,38.9605,38.9279,38.9523,73598.0
2018-10-02 15:55:00,47.76,47.81,47.75,47.76,149399.0,38.9523,38.9931,38.9442,38.9523,149399.0
2018-10-03 09:30:00,47.68,47.81,47.61,47.62,37555.0,38.8871,38.9931,38.83,38.8381,37555.0
2018-10-03 09:35:00,47.63,47.72,47.6,47.72,25612.0,38.8463,38.9197,38.8218,38.9197,25612.0
2018-10-03 09:40:00,47.71,47.81,47.65,47.81,33744.0,38.9115,38.9931,38.8626,38.9931,33744.0
2018-10-03 09:45:00,47.8,47.89,47.8,47.87,34025.0,38.9849,39.0583,38.9849,39.042,34025.0
2018-10-03 09:50:00,47.87,47.89,47.79,47.83,14484.0,39.042,39.0583,38.9768,39.0094,14484.0
2018-10-03 09:55:00,47.82,47.87,47.81,47.87,9919.0,39.0013,39.042,38.9931,39.042,9919.0
2018-10-03 10:00:00,47.87,47.89,47.79,47.89,13158.0,39.042,39.0583,38.9768,39.0583,13158.0
2018-10-03 10:05:00,47.89,47.92,47.85,47.86,31034.0,39.0583,39.0828,39.0257,39.0339,31034.0
2018-10-03 10:10:00,47.86,47.92,47.84,47.91,15390.0,39.0339,39.0828,39.0176,39.0747,15390.0
2018-10-03 10:15:00,47.9,47.93,47.8,47.8,24008.0,39.0665,39.091,38.9849,38.9849,24008.0
2018-10-03 10:20:00,47.8,47.87,47.8,47.83,10700.0,38.9849,39.042,38.9849,39.0094,10700.0
2018-10-03 10:25:00,47.84,47.87,47.78,47.78,13325.0,39.0176,39.042,38.9686,38.9686,13325.0
2018-10-03 10:30:00,47.79,47.8,47.76,47.78,7569.0,38.9768,38.9849,38.9523,38.9686,7569.0
2018-10-03 10:35:00,47.78,47.79,47.7,47.73,9577.0,38.9686,38.9768,38.9034,38.9279,9577.0
2018-10-03 10:40:00,47.74,47.86,47.73,47.86,12265.0,38.936,39.0339,38.9279,39.0339,12265.0
2018-10-03 10:45:00,47.86,47.9,47.84,47.88,16748.0,39.0339,39.0665,39.0176,39.0502,16748.0
2018-10-03 10:50:00,47.87,47.89,47.83,47.84,13457.0,39.042,39.0583,39.0094,39.0176,13457.0
2018-10-03 10:55:00,47.84,47.87,47.83,47.87,4214.0,39.0176,39.042,39.0094,39.042,4214.0
2018-10-03 11:00:00,47.87,47.88,47.85,47.86,9458.0,39.042,39.0502,39.0257,39.0339,9458.0
2018-10-03 11:05:00,47.85,47.86,47.79,47.83,14065.0,39.0257,39.0339,38.9768,39.0094,14065.0
2018-10-03 11:10:00,47.82,47.83,47.76,47.78,11800.0,39.0013,39.0094,38.9523,38.9686,11800.0
2018-10-03 11:15:00,47.78,47.81,47.75,47.75,12763.0,38.9686,38.9931,38.9442,38.9442,12763.0
2018-10-03 11:20:00,47.75,47.76,47.72,47.73,67209.0,38.9442,38.9523,38.9197,38.9279,67209.0
2018-10-03 11:25:00,47.73,47.76,47.66,47.66,34998.0,38.9279,38.9523,38.8708,38.8708,34998.0
2018-10-03 11:30:00,47.67,47.67,47.57,47.58,23067.0,38.8789,38.8789,38.7974,38.8055,23067.0
2018-10-03 11:35:00,47.58,47.58,47.47,47.48,25360.0,38.8055,38.8055,38.7158,38.724,25360.0
2018-10-03 11:40:00,47.47,47.51,47.45,47.48,10838.0,38.7158,38.7484,38.6995,38.724,10838.0
2018-10-03 11:45:00,47.48,47.48,47.41,47.45,18525.0,38.724,38.724,38.6669,38.6995,18525.0
2018-10-03 11:50:00,47.45,47.47,47.41,47.47,7645.0,38.6995,38.7158,38.6669,38.7158,7645.0
2018-10-03 11:55:00,47.47,47.47,47.37,47.38,17187.0,38.7158,38.7158,38.6342,38.6424,17187.0
2018-10-03 12:00:00,47.38,47.4,47.32,47.34,16636.0,38.6424,38.6587,38.5935,38.6098,16636.0
2018-10-03 12:05:00,47.34,47.34,47.31,47.33,17732.0,38.6098,38.6098,38.5853,38.6016,17732.0
2018-10-03 12:10:00,47.33,47.34,47.29,47.34,18071.0,38.6016,38.6098,38.569,38.6098,18071.0
2018-10-03 12:15:00,47.35,47.41,47.33,47.4,16384.0,38.6179,38.6669,38.6016,38.6587,16384.0
2018-10-03 12:20:00,47.41,47.41,47.33,47.34,7955.0,38.6669,38.6669,38.6016,38.6098,7955.0
2018-10-03 12:25:00,47.34,47.36,47.3,47.3,10602.0,38.6098,38.6261,38.5772,38.5772,10602.0
2018-10-03 12:30:00,47.3,47.32,47.28,47.3,11637.0,38.5772,38.5935,38.5608,38.5772,11637.0
2018-10-03 12:35:00,47.3,47.32,47.27,47.3,37884.0,38.5772,38.5935,38.5527,38.5772,37884.0
2018-10-03 12:40:00,47.29,47.29,47.25,47.25,63692.0,38.569,38.569,38.5364,38.5364,63692.0
2018-10-03 12:45:00,47.25,47.25,47.18,47.19,11855.0,38.5364,38.5364,38.4793,38.4874,11855.0
2018-10-03 12:50:00,47.2,47.22,47.16,47.16,13044.0,38.4956,38.5119,38.463,38.463,13044.0
2018-10-03 12:55:00,47.17,47.18,47.16,47.18,9528.0,38.4711,38.4793,38.463,38.4793,9528.0
2018-10-03 13:00:00,47.17,47.18,47.07,47.08,32792.0,38.4711,38.4793,38.3896,38.3977,32792.0
2018-10-03 13:05:00,47.06,47.15,47.06,47.11,19555.0,38.3814,38.4548,38.3814,38.4222,19555.0
2018-10-03 13:10:00,47.11,47.17,47.1,47.14,11060.0,38.4222,38.4711,38.414,38.4467,11060.0
2018-10-03 13:15:00,47.15,47.17,47.13,47.15,21919.0,38.4548,38.4711,38.4385,38.4548,21919.0
2018-10-03 13:20:00,47.15,47.17,47.12,47.16,13004.0,38.4548,38.4711,38.4303,38.463,13004.0
2018-10-03 13:25:00,47.16,47.18,47.12,47.12,11293.0,38.463,38.4793,38.4303,38.4303,11293.0
2018-10-03 13:30:00,47.12,47.12,47.08,47.08,21394.0,38.4303,38.4303,38.3977,38.3977,21394.0
2018-10-03 13:35:00,47.09,47.09,47.03,47.04,18862.0,38.4059,38.4059,38.3569,38.3651,18862.0
2018-10-03 13:40:00,47.04,47.07,47.03,47.04,13957.0,38.3651,38.3896,38.3569,38.3651,13957.0
2018-10-03 13:45:00,47.05,47.07,47.04,47.05,7908.0,38.3733,38.3896,38.3651,38.3733,7908.0
2018-10-03 13:50:00,47.05,47.1,47.04,47.09,12917.0,38.3733,38.414,38.3651,38.4059,12917.0
2018-10-03 13:55:00,47.09,47.1,47.02,47.03,13397.0,38.4059,38.414,38.3488,38.3569,13397.0
2018-10-03 14:00:00,47.02,47.06,47.0,47.04,12169.0,38.3488,38.3814,38.3325,38.3651,12169.0
2018-10-03 14:05:00,47.04,47.06,47.03,47.03,15606.0,38.3651,38.3814,38.3569,38.3569,15606.0
2018-10-03 14:10:00,47.03,47.07,47.02,47.07,10171.0,38.3569,38.3896,38.3488,38.3896,10171.0
2018-10-03 14:15:00,47.07,47.12,47.06,47.08,15137.0,38.3896,38.4303,38.3814,38.3977,15137.0
2018-10-03 14:20:00,47.08,47.09,47.06,47.07,15719.0,38.3977,38.4059,38.3814,38.3896,15719.0
2018-10-03 14:25:00,47.06,47.07,46.99,46.99,19218.0,38.3814,38.3896,38.3243,38.3243,19218.0
2018-10-03 14:30:00,46.99,46.99,46.87,46.88,56651.0,38.3243,38.3243,38.2265,38.2346,56651.0
2018-10-03 14:35:00,46.86,46.91,46.84,46.88,37715.0,38.2183,38.2591,38.202,38.2346,37715.0
2018-10-03 14:40:00,46.89,46.89,46.73,46.77,42954.0,38.2428,38.2428,38.1123,38.1449,42954.0
2018-10-03 14:45:00,46.77,46.89,46.77,46.86,27637.0,38.1449,38.2428,38.1449,38.2183,27637.0
2018-10-03 14:50:00,46.86,46.89,46.85,46.85,18113.0,38.2183,38.2428,38.2101,38.2101,18113.0
2018-10-03 14:55:00,46.84,46.95,46.84,46.94,23908.0,38.202,38.2917,38.202,38.2835,23908.0
2018-10-03 15:00:00,46.95,46.99,46.93,46.98,20046.0,38.2917,38.3243,38.2754,38.3162,20046.0
2018-10-03 15:05:00,46.98,47.01,46.97,46.98,11908.0,38.3162,38.3406,38.308,38.3162,11908.0
2018-10-03 15:10:00,46.99,47.05,46.96,47.05,21837.0,38.3243,38.3733,38.2999,38.3733,21837.0
2018-10-03 15:15:00,47.05,47.09,47.05,47.07,20744.0,38.3733,38.4059,38.3733,38.3896,20744.0
2018-10-03 15:20:00,47.06,47.1,47.04,47.05,29668.0,38.3814,38.414,38.3651,38.3733,29668.0
2018-10-03 15:25:00,47.05,47.07,47.01,47.07,33188.0,38.3733,38.3896,38.3406,38.3896,33188.0
2018-10-03 15:30:00,47.07,47.08,47.0,47.04,31280.0,38.3896,38.3977,38.3325,38.3651,31280.0
2018-10-03 15:35:00,47.03,47.05,47.01,47.02,26729.0,38.3569,38.3733,38.3406,38.3488,26729.0
2018-10-03 15:40:00,47.01,47.01,46.96,46.98,28244.0,38.3406,38.3406,38.2999,38.3162,28244.0
2018-10-03 15:45:00,46.99,47.07,46.98,47.05,65216.0,38.3243,38.3896,38.3162,38.3733,65216.0
2018-10-03 15:50:00,47.05,47.16,47.05,47.09,153694.0,38.3733,38.463,38.3733,38.4059,153694.0
2018-10-03 15:55:00,47.09,47.14,47.09,47.13,143167.0,38.4059,38.4467,38.4059,38.4385,143167.0
2018-10-04 09:30:00,46.92,47.17,46.83,46.94,50288.0,38.2672,38.4711,38.1938,38.2835,50288.0
2018-10-04 09:35:00,46.94,47.04,46.93,46.99,50616.0,38.2835,38.3651,38.2754,38.3243,50616.0
2018-10-04 09:40:00,46.99,47.01,46.92,46.93,32337.0,38.3243,38.3406,38.2672,38.2754,32337.0
2018-10-04 09:45:00,46.92,46.92,46.72,46.72,29829.0,38.2672,38.2672,38.1041,38.1041,29829.0
2018-10-04 09:50:00,46.73,46.73,46.58,46.59,31429.0,38.1123,38.1123,37.9899,37.9981,31429.0
2018-10-04 09:55:00,46.58,46.65,46.51,46.54,43083.0,37.9899,38.047,37.9328,37.9573,43083.0
2018-10-04 10:00:00,46.53,46.67,46.53,46.66,64369.0,37.9492,38.0633,37.9492,38.0552,64369.0
2018-10-04 10:05:00,46.65,46.7,46.53,46.7,63601.0,38.047,38.0878,37.9492,38.0878,63601.0
2018-10-04 10:10:00,46.69,46.76,46.66,46.73,27873.0,38.0796,38.1367,38.0552,38.1123,27873.0
2018-10-04 10:15:00,46.72,46.76,46.67,46.71,27123.0,38.1041,38.1367,38.0633,38.096,27123.0
2018-10-04 10:20:00,46.72,46.78,46.68,46.71,27495.0,38.1041,38.153,38.0715,38.096,27495.0
2018-10-04 10:25:00,46.72,46.79,46.7,46.79,27042.0,38.1041,38.1612,38.0878,38.1612,27042.0
2018-10-04 10:30:00,46.79,46.89,46.79,46.89,48054.0,38.1612,38.2428,38.1612,38.2428,48054.0
2018-10-04 10:35:00,46.9,47.0,46.87,47.0,24117.0,38.2509,38.3325,38.2265,38.3325,24117.0
2018-10-04 10:40:00,47.01,47.04,46.97,46.98,27972.0,38.3406,38.3651,38.308,38.3162,27972.0
2018-10-04 10:45:00,46.98,47.05,46.91,46.93,37212.0,38.3162,38.3733,38.2591,38.2754,37212.0
2018-10-04 10:50:00,46.93,46.97,46.91,46.97,12841.0,38.2754,38.308,38.2591,38.308,12841.0
2018-10-04 10:55:00,46.97,47.02,46.96,47.02,12972.0,38.308,38.3488,38.2999,38.3488,12972.0
2018-10-04 11:00:00,47.01,47.01,46.92,46.94,44740.0,38.3406,38.3406,38.2672,38.2835,44740.0
2018-10-04 11:05:00,46.93,46.97,46.92,46.93,25520.0,38.2754,38.308,38.2672,38.2754,25520.0
2018-10-04 11:10:00,46.93,47.02,46.93,47.01,9843.0,38.2754,38.3488,38.2754,38.3406,9843.0
2018-10-04 11:15:00,47.0,47.03,46.98,47.0,9600.0,38.3325,38.3569,38.3162,38.3325,9600.0
2018-10-04 11:20:00,46.99,47.07,46.98,47.07,15625.0,38.3243,38.3896,38.3162,38.3896,15625.0
2018-10-04 11:25:00,47.07,47.15,47.06,47.11,26816.0,38.3896,38.4548,38.3814,38.4222,26816.0
2018-10-04 11:30:00,47.11,47.14,47.05,47.07,31175.0,38.4222,38.4467,38.3733,38.3896,31175.0
2018-10-04 11:35:00,47.06,47.09,47.0,47.01,19329.0,38.3814,38.4059,38.3325,38.3406,19329.0
2018-10-04 11:40:00,47.0,47.02,46.97,47.01,23546.0,38.3325,38.3488,38.308,38.3406,23546.0
2018-10-04 11:45:00,47.0,47.09,47.0,47.08,30878.0,38.3325,38.4059,38.3325,38.3977,30878.0
2018-10-04 11:50:00,47.09,47.2,47.08,47.19,14674.0,38.4059,38.4956,38.3977,38.4874,14674.0
2018-10-04 11:55:00,47.2,47.3,47.19,47.29,16809.0,38.4956,38.5772,38.4874,38.569,16809.0
2018-10-04 12:00:00,47.29,47.42,47.29,47.38,23217.0,38.569,38.675,38.569,38.6424,23217.0
2018-10-04 12:05:00,47.39,47.45,47.38,47.4,46167.0,38.6506,38.6995,38.6424,38.6587,46167.0
2018-10-04 12:10:00,47.4,47.49,47.4,47.42,21239.0,38.6587,38.7321,38.6587,38.675,21239.0
2018-10-04 12:15:00,47.41,47.48,47.41,47.45,11652.0,38.6669,38.724,38.6669,38.6995,11652.0
2018-10-04 12:20:00,47.45,47.45,47.37,47.38,12850.0,38.6995,38.6995,38.6342,38.6424,12850.0
2018-10-04 12:25:00,47.38,47.41,47.34,47.38,16216.0,38.6424,38.6669,38.6098,38.6424,16216.0
2018-10-04 12:30:00,47.39,47.46,47.38,47.45,15989.0,38.6506,38.7076,38.6424,38.6995,15989.0
2018-10-04 12:35:00,47.44,47.45,47.41,47.42,8655.0,38.6913,38.6995,38.6669,38.675,8655.0
2018-10-04 12:40:00,47.42,47.42,47.38,47.4,9751.0,38.675,38.675,38.6424,38.6587,9751.0
2018-10-04 12:45:00,47.41,47.47,47.41,47.45,13965.0,38.6669,38.7158,38.6669,38.6995,13965.0
2018-10-04 12:50:00,47.45,47.46,47.4,47.42,7300.0,38.6995,38.7076,38.6587,38.675,7300.0
2018-10-04 12:55:00,47.42,47.48,47.41,47.41,14104.0,38.675,38.724,38.6669,38.6669,14104.0
2018-10-04 13:00:00,47.41,47.41,47.37,47.39,7337.0,38.6669,38.6669,38.6342,38.6506,7337.0
2018-10-04 13:05:00,47.39,47.39,47.31,47.32,13071.0,38.6506,38.6506,38.5853,38.5935,13071.0
2018-10-04 13:10:00,47.32,47.34,47.29,47.3,29355.0,38.5935,38.6098,38.569,38.5772,29355.0
2018-10-04 13:15:00,47.31,47.37,47.3,47.37,10827.0,38.5853,38.6342,38.5772,38.6342,10827.0
2018-10-04 13:20:00,47.36,47.39,47.33,47.38,10737.0,38.6261,38.6506,38.6016,38.6424,10737.0
2018-10-04 13:25:00,47.38,47.39,47.33,47.33,15767.0,38.6424,38.6506,38.6016,38.6016,15767.0
2018-10-04 13:30:00,47.33,47.34,47.27,47.28,13541.0,38.6016,38.6098,38.5527,38.5608,13541.0
2018-10-04 13:35:00,47.28,47.35,47.28,47.35,10958.0,38.5608,38.6179,38.5608,38.6179,10958.0
2018-10-04 13:40:00,47.36,47.41,47.36,47.4,13761.0,38.6261,38.6669,38.6261,38.6587,13761.0
2018-10-04 13:45:00,47.41,47.42,47.35,47.36,9475.0,38.6669,38.675,38.6179,38.6261,9475.0
2018-10-04 13:50:00,47.35,47.38,47.34,47.35,10794.0,38.6179,38.6424,38.6098,38.6179,10794.0
2018-10-04 13:55:00,47.35,47.37,47.33,47.36,7265.0,38.6179,38.6342,38.6016,38.6261,7265.0
2018-10-04 14:00:00,47.37,47.38,47.33,47.36,12480.0,38.6342,38.6424,38.6016,38.6261,12480.0
2018-10-04 14:05:00,47.35,47.37,47.33,47.34,10386.0,38.6179,38.6342,38.6016,38.6098,10386.0
2018-10-04 14:10:00,47.34,47.38,47.32,47.34,14100.0,38.6098,38.6424,38.5935,38.6098,14100.0
2018-10-04 14:15:00,47.33,47.36,47.31,47.31,22300.0,38.6016,38.6261,38.5853,38.5853,22300.0
2018-10-04 14:20:00,47.32,47.33,47.27,47.29,11502.0,38.5935,38.6016,38.5527,38.569,11502.0
2018-10-04 14:25:00,47.28,47.3,47.25,47.25,12625.0,38.5608,38.5772,38.5364,38.5364,12625.0
2018-10-04 14:30:00,47.25,47.29,47.24,47.29,10436.0,38.5364,38.569,38.5282,38.569,10436.0
2018-10-04 14:35:00,47.28,47.31,47.26,47.3,11913.0,38.5608,38.5853,38.5445,38.5772,11913.0
2018-10-04 14:40:00,47.29,47.3,47.26,47.28,12433.0,38.569,38.5772,38.5445,38.5608,12433.0
2018-10-04 14:45:00,47.28,47.31,47.27,47.31,13843.0,38.5608,38.5853,38.5527,38.5853,13843.0
2018-10-04 14:50:00,47.31,47.38,47.29,47.38,14035.0,38.5853,38.6424,38.569,38.6424,14035.0
2018-10-04 14:55:00,47.38,47.41,47.36,47.4,14062.0,38.6424,38.6669,38.6261,38.6587,14062.0
2018-10-04 15:00:00,47.4,47.42,47.38,47.41,16099.0,38.6587,38.675,38.6424,38.6669,16099.0
2018-10-04 15:05:00,47.42,47.43,47.4,47.41,16186.0,38.675,38.6832,38.6587,38.6669,16186.0
2018-10-04 15:10:00,47.42,47.43,47.36,47.37,14834.0,38.675,38.6832,38.6261,38.6342,14834.0
2018-10-04 15:15:00,47.36,47.37,47.33,47.34,46903.0,38.6261,38.6342,38.6016,38.6098,46903.0
2018-10-04 15:20:00,47.34,47.36,47.33,47.34,13032.0,38.6098,38.6261,38.6016,38.6098,13032.0
2018-10-04 15:25:00,47.34,47.35,47.3,47.32,14861.0,38.6098,38.6179,38.5772,38.5935,14861.0
2018-10-04 15:30:00,47.32,47.36,47.31,47.36,19559.0,38.5935,38.6261,38.5853,38.6261,19559.0
2018-10-04 15:35:00,47.35,47.36,47.32,47.34,23822.0,38.6179,38.6261,38.5935,38.6098,23822.0
2018-10-04 15:40:00,47.34,47.39,47.34,47.39,28687.0,38.6098,38.6506,38.6098,38.6506,28687.0
2018-10-04 15:45:00,47.39,47.44,47.38,47.44,34406.0,38.6506,38.6913,38.6424,38.6913,34406.0
2018-10-04 15:50:00,47.44,47.46,47.44,47.46,36765.0,38.6913,38.7076,38.6913,38.7076,36765.0
2018-10-04 15:55:00,47.46,47.46,47.4,47.45,113984.0,38.7076,38.7076,38.6587,38.6995,113984.0
2018-10-05 09:30:00,47.45,47.68,47.42,47.67,41856.0,38.6995,38.8871,38.675,38.8789,41856.0
2018-10-05 09:35:00,47.66,47.71,47.57,47.57,31026.0,38.8708,38.9115,38.7974,38.7974,31026.0
2018-10-05 09:40:00,47.57,47.78,47.57,47.78,31225.0,38.7974,38.9686,38.7974,38.9686,31225.0
2018-10-05 09:45:00,47.78,47.82,47.71,47.77,22115.0,38.9686,39.0013,38.9115,38.9605,22115.0
2018-10-05 09:50:00,47.78,47.86,47.72,47.8,23234.0,38.9686,39.0339,38.9197,38.9849,23234.0
2018-10-05 09:55:00,47.81,47.87,47.8,47.86,30856.0,38.9931,39.042,38.9849,39.0339,30856.0
2018-10-05 10:00:00,47.85,47.91,47.8,47.8,31395.0,39.0257,39.0747,38.9849,38.9849,31395.0
2018-10-05 10:05:00,47.81,47.84,47.77,47.77,38243.0,38.9931,39.0176,38.9605,38.9605,38243.0
2018-10-05 10:10:00,47.77,47.78,47.68,47.7,25679.0,38.9605,38.9686,38.8871,38.9034,25679.0
2018-10-05 10:15:00,47.7,47.75,47.69,47.74,28462.0,38.9034,38.9442,38.8952,38.936,28462.0
2018-10-05 10:20:00,47.75,47.81,47.73,47.78,43758.0,38.9442,38.9931,38.9279,38.9686,43758.0
2018-10-05 10:25:00,47.77,47.82,47.76,47.79,33548.0,38.9605,39.0013,38.9523,38.9768,33548.0
2018-10-05 10:30:00,47.79,47.79,47.7,47.7,21497.0,38.9768,38.9768,38.9034,38.9034,21497.0
2018-10-05 10:35:00,47.7,47.71,47.63,47.64,15987.0,38.9034,38.9115,38.8463,38.8545,15987.0
2018-10-05 10:40:00,47.64,47.7,47.63,47.68,14872.0,38.8545,38.9034,38.8463,38.8871,14872.0
2018-10-05 10:45:00,47.67,47.78,47.65,47.76,21531.0,38.8789,38.9686,38.8626,38.9523,21531.0
2018-10-05 10:50:00,47.77,47.85,47.77,47.83,29293.0,38.9605,39.0257,38.9605,39.0094,29293.0
2018-10-05 10:55:00,47.83,47.85,47.77,47.77,51693.0,39.0094,39.0257,38.9605,38.9605,51693.0
2018-10-05 11:00:00,47.77,47.8,47.76,47.76,14552.0,38.9605,38.9849,38.9523,38.9523,14552.0
2018-10-05 11:05:00,47.75,47.85,47.72,47.85,20951.0,38.9442,39.0257,38.9197,39.0257,20951.0
2018-10-05 11:10:00,47.84,47.94,47.84,47.91,19207.0,39.0176,39.0991,39.0176,39.0747,19207.0
2018-10-05 11:15:00,47.92,48.01,47.9,48.01,12839.0,39.0828,39.1562,39.0665,39.1562,12839.0
2018-10-05 11:20:00,48.02,48.03,47.93,47.95,14733.0,39.1644,39.1725,39.091,39.1073,14733.0
2018-10-05 11:25:00,47.95,47.96,47.9,47.91,15695.0,39.1073,39.1154,39.0665,39.0747,15695.0
2018-10-05 11:30:00,47.91,47.99,47.91,47.96,22244.0,39.0747,39.1399,39.0747,39.1154,22244.0
2018-10-05 11:35:00,47.95,47.96,47.92,47.95,12843.0,39.1073,39.1154,39.0828,39.1073,12843.0
2018-10-05 11:40:00,47.94,48.06,47.94,48.05,15254.0,39.0991,39.197,39.0991,39.1888,15254.0
2018-10-05 11:45:00,48.06,48.07,48.0,48.01,22469.0,39.197,39.2052,39.1481,39.1562,22469.0
2018-10-05 11:50:00,48.01,48.08,48.0,48.01,13726.0,39.1562,39.2133,39.1481,39.1562,13726.0
2018-10-05 11:55:00,48.0,48.02,47.94,47.94,27032.0,39.1481,39.1644,39.0991,39.0991,27032.0
2018-10-05 12:00:00,47.94,48.04,47.93,48.0,40916.0,39.0991,39.1807,39.091,39.1481,40916.0
2018-10-05 12:05:00,48.0,48.08,47.99,48.04,30812.0,39.1481,39.2133,39.1399,39.1807,30812.0
2018-10-05 12:10:00,48.04,48.07,48.0,48.02,17332.0,39.1807,39.2052,39.1481,39.1644,17332.0
2018-10-05 12:15:00,48.02,48.08,48.02,48.06,9638.0,39.1644,39.2133,39.1644,39.197,9638.0
2018-10-05 12:20:00,48.07,48.12,48.06,48.06,15784.0,39.2052,39.2459,39.197,39.197,15784.0
2018-10-05 12:25:00,48.05,48.07,48.03,48.03,12200.0,39.1888,39.2052,39.1725,39.1725,12200.0
2018-10-05 12:30:00,48.03,48.04,47.97,48.01,18659.0,39.1725,39.1807,39.1236,39.1562,18659.0
2018-10-05 12:35:00,48.02,48.1,48.02,48.1,18060.0,39.1644,39.2296,39.1644,39.2296,18060.0
2018-10-05 12:40:00,48.09,48.1,48.06,48.07,19436.0,39.2215,39.2296,39.197,39.2052,19436.0
2018-10-05 12:45:00,48.07,48.18,48.07,48.18,29842.0,39.2052,39.2949,39.2052,39.2949,29842.0
2018-10-05 12:50:00,48.2,48.23,48.18,48.2,12666.0,39.3112,39.3356,39.2949,39.3112,12666.0
2018-10-05 12:55:00,48.21,48.24,48.18,48.22,22358.0,39.3193,39.3438,39.2949,39.3275,22358.0
2018-10-05 13:00:00,48.22,48.25,48.17,48.24,14723.0,39.3275,39.352,39.2867,39.3438,14723.0
2018-10-05 13:05:00,48.24,48.27,48.22,48.23,15080.0,39.3438,39.3683,39.3275,39.3356,15080.0
2018-10-05 13:10:00,48.24,48.24,48.18,48.22,12699.0,39.3438,39.3438,39.2949,39.3275,12699.0
2018-10-05 13:15:00,48.23,48.26,48.22,48.23,7200.0,39.3356,39.3601,39.3275,39.3356,7200.0
2018-10-05 13:20:00,48.23,48.31,48.22,48.31,26529.0,39.3356,39.4009,39.3275,39.4009,26529.0
2018-10-05 13:25:00,48.31,48.38,48.3,48.33,21117.0,39.4009,39.458,39.3927,39.4172,21117.0
2018-10-05 13:30:00,48.34,48.35,48.29,48.31,32443.0,39.4254,39.4335,39.3846,39.4009,32443.0
2018-10-05 13:35:00,48.3,48.37,48.28,48.37,16757.0,39.3927,39.4498,39.3764,39.4498,16757.0
2018-10-05 13:40:00,48.36,48.39,48.34,48.36,19218.0,39.4417,39.4661,39.4254,39.4417,19218.0
2018-10-05 13:45:00,48.36,48.37,48.33,48.35,11689.0,39.4417,39.4498,39.4172,39.4335,11689.0
2018-10-05 13:50:00,48.36,48.38,48.34,48.36,12601.0,39.4417,39.458,39.4254,39.4417,12601.0
2018-10-05 13:55:00,48.36,48.36,48.29,48.31,24953.0,39.4417,39.4417,39.3846,39.4009,24953.0
2018-10-05 14:00:00,48.3,48.31,48.25,48.26,24823.0,39.3927,39.4009,39.352,39.3601,24823.0
2018-10-05 14:05:00,48.27,48.31,48.25,48.3,29427.0,39.3683,39.4009,39.352,39.3927,29427.0
2018-10-05 14:10:00,48.31,48.33,48.29,48.3,12476.0,39.4009,39.4172,39.3846,39.3927,12476.0
2018-10-05 14:15:00,48.3,48.35,48.28,48.34,10786.0,39.3927,39.4335,39.3764,39.4254,10786.0
2018-10-05 14:20:00,48.34,48.38,48.33,48.35,21680.0,39.4254,39.458,39.4172,39.4335,21680.0
2018-10-05 14:25:00,48.35,48.36,48.3,48.33,15397.0,39.4335,39.4417,39.3927,39.4172,15397.0
2018-10-05 14:30:00,48.34,48.35,48.3,48.31,23862.0,39.4254,39.4335,39.3927,39.4009,23862.0
2018-10-05 14:35:00,48.32,48.34,48.3,48.33,14131.0,39.409,39.4254,39.3927,39.4172,14131.0
2018-10-05 14:40:00,48.32,48.37,48.3,48.33,27459.0,39.409,39.4498,39.3927,39.4172,27459.0
2018-10-05 14:45:00,48.34,48.36,48.31,48.35,13128.0,39.4254,39.4417,39.4009,39.4335,13128.0
2018-10-05 14:50:00,48.34,48.34,48.29,48.31,10679.0,39.4254,39.4254,39.3846,39.4009,10679.0
2018-10-05 14:55:00,48.32,48.38,48.32,48.37,16217.0,39.409,39.458,39.409,39.4498,16217.0
2018-10-05 15:00:00,48.38,48.43,48.36,48.41,31298.0,39.458,39.4988,39.4417,39.4825,31298.0
2018-10-05 15:05:00,48.41,48.43,48.33,48.33,31413.0,39.4825,39.4988,39.4172,39.4172,31413.0
2018-10-05 15:10:00,48.33,48.36,48.29,48.3,28511.0,39.4172,39.4417,39.3846,39.3927,28511.0
2018-10-05 15:15:00,48.29,48.33,48.28,48.32,20760.0,39.3846,39.4172,39.3764,39.409,20760.0
2018-10-05 15:20:00,48.32,48.37,48.31,48.36,17799.0,39.409,39.4498,39.4009,39.4417,17799.0
2018-10-05 15:25:00,48.35,48.42,48.35,48.42,22669.0,39.4335,39.4906,39.4335,39.4906,22669.0
2018-10-05 15:30:00,48.42,48.49,48.38,48.41,98808.0,39.4906,39.5477,39.458,39.4825,98808.0
2018-10-05 15:35:00,48.41,48.41,48.32,48.34,43495.0,39.4825,39.4825,39.409,39.4254,43495.0
2018-10-05 15:40:00,48.34,48.38,48.32,48.37,46148.0,39.4254,39.458,39.409,39.4498,46148.0
2018-10-05 15:45:00,48.37,48.44,48.36,48.44,109326.0,39.4498,39.5069,39.4417,39.5069,109326.0
2018-10-05 15:50:00,48.43,48.57,48.42,48.48,305869.0,39.4988,39.6129,39.4906,39.5395,305869.0
2018-10-05 15:55:00,48.48,48.48,48.36,48.36,202424.0,39.5395,39.5395,39.4417,39.4417,202424.0
2018-10-08 09:30:00,48.54,48.95,48.54,48.84,56490.0,39.5885,39.9229,39.5885,39.8332,56490.0
2018-10-08 09:35:00,48.85,48.96,48.84,48.94,37579.0,39.8413,39.931,39.8332,39.9147,37579.0
2018-10-08 09:40:00,48.95,49.01,48.85,48.87,54080.0,39.9229,39.9718,39.8413,39.8576,54080.0
2018-10-08 09:45:00,48.87,48.91,48.64,48.66,84740.0,39.8576,39.8902,39.67,39.6863,84740.0
2018-10-08 09:50:00,48.66,48.7,48.58,48.6,61998.0,39.6863,39.719,39.6211,39.6374,61998.0
2018-10-08 09:55:00,48.59,48.64,48.53,48.6,16938.0,39.6293,39.67,39.5803,39.6374,16938.0
2018-10-08 10:00:00,48.59,48.65,48.53,48.64,36014.0,39.6293,39.6782,39.5803,39.67,36014.0
2018-10-08 10:05:00,48.64,48.71,48.59,48.63,30614.0,39.67,39.7271,39.6293,39.6619,30614.0
2018-10-08 10:10:00,48.63,48.67,48.58,48.62,18484.0,39.6619,39.6945,39.6211,39.6537,18484.0
2018-10-08 10:15:00,48.62,48.64,48.49,48.49,20931.0,39.6537,39.67,39.5477,39.5477,20931.0
2018-10-08 10:20:00,48.49,48.52,48.42,48.42,8256.0,39.5477,39.5722,39.4906,39.4906,8256.0
2018-10-08 10:25:00,48.41,48.46,48.39,48.41,20997.0,39.4825,39.5232,39.4661,39.4825,20997.0
2018-10-08 10:30:00,48.44,48.51,48.43,48.5,18168.0,39.5069,39.564,39.4988,39.5559,18168.0
2018-10-08 10:35:00,48.51,48.59,48.5,48.57,20945.0,39.564,39.6293,39.5559,39.6129,20945.0
2018-10-08 10:40:00,48.56,48.62,48.53,48.62,13397.0,39.6048,39.6537,39.5803,39.6537,13397.0
2018-10-08 10:45:00,48.62,48.71,48.62,48.63,25300.0,39.6537,39.7271,39.6537,39.6619,25300.0
2018-10-08 10:50:00,48.62,48.73,48.62,48.67,22056.0,39.6537,39.7434,39.6537,39.6945,22056.0
2018-10-08 10:55:00,48.67,48.71,48.65,48.68,14249.0,39.6945,39.7271,39.6782,39.7027,14249.0
2018-10-08 11:00:00,48.68,48.72,48.65,48.7,13206.0,39.7027,39.7353,39.6782,39.719,13206.0
2018-10-08 11:05:00,48.71,48.77,48.69,48.74,21312.0,39.7271,39.7761,39.7108,39.7516,21312.0
2018-10-08 11:10:00,48.75,48.78,48.72,48.78,14590.0,39.7598,39.7842,39.7353,39.7842,14590.0
2018-10-08 11:15:00,48.79,48.87,48.77,48.86,18505.0,39.7924,39.8576,39.7761,39.8495,18505.0
2018-10-08 11:20:00,48.87,48.88,48.81,48.84,24072.0,39.8576,39.8658,39.8087,39.8332,24072.0
2018-10-08 11:25:00,48.85,48.94,48.84,48.94,10787.0,39.8413,39.9147,39.8332,39.9147,10787.0
2018-10-08 11:30:00,48.93,49.01,48.87,49.01,36545.0,39.9066,39.9718,39.8576,39.9718,36545.0
2018-10-08 11:35:00,49.01,49.05,48.93,49.05,49273.0,39.9718,40.0044,39.9066,40.0044,49273.0
2018-10-08 11:40:00,49.05,49.1,48.99,49.03,46745.0,40.0044,40.0452,39.9555,39.9881,46745.0
2018-10-08 11:45:00,49.02,49.08,49.0,49.0,21897.0,39.98,40.0289,39.9636,39.9636,21897.0
2018-10-08 11:50:00,49.0,49.0,48.93,48.96,18549.0,39.9636,39.9636,39.9066,39.931,18549.0
2018-10-08 11:55:00,48.97,49.06,48.97,49.02,12039.0,39.9392,40.0126,39.9392,39.98,12039.0
2018-10-08 12:00:00,49.02,49.09,49.0,49.06,19871.0,39.98,40.037,39.9636,40.0126,19871.0
2018-10-08 12:05:00,49.06,49.15,49.03,49.15,90957.0,40.0126,40.086,39.9881,40.086,90957.0
2018-10-08 12:10:00,49.15,49.15,49.09,49.11,50397.0,40.086,40.086,40.037,40.0534,50397.0
2018-10-08 12:15:00,49.11,49.13,49.08,49.1,11358.0,40.0534,40.0697,40.0289,40.0452,11358.0
2018-10-08 12:20:00,49.1,49.14,49.06,49.08,29213.0,40.0452,40.0778,40.0126,40.0289,29213.0
2018-10-08 12:25:00,49.08,49.13,49.03,49.08,15468.0,40.0289,40.0697,39.9881,40.0289,15468.0
2018-10-08 12:30:00,49.07,49.09,49.04,49.07,11214.0,40.0207,40.037,39.9963,40.0207,11214.0
2018-10-08 12:35:00,49.06,49.06,49.01,49.04,9595.0,40.0126,40.0126,39.9718,39.9963,9595.0
2018-10-08 12:40:00,49.04,49.06,49.02,49.04,8437.0,39.9963,40.0126,39.98,39.9963,8437.0
2018-10-08 12:45:00,49.04,49.14,49.02,49.13,17853.0,39.9963,40.0778,39.98,40.0697,17853.0
2018-10-08 12:50:00,49.12,49.15,49.08,49.15,23996.0,40.0615,40.086,40.0289,40.086,23996.0
2018-10-08 12:55:00,49.15,49.22,49.13,49.21,36168.0,40.086,40.1431,40.0697,40.1349,36168.0
2018-10-08 13:00:00,49.22,49.22,49.15,49.16,27675.0,40.1431,40.1431,40.086,40.0941,27675.0
2018-10-08 13:05:00,49.16,49.18,49.12,49.17,25289.0,40.0941,40.1105,40.0615,40.1023,25289.0
2018-10-08 13:10:00,49.16,49.2,49.12,49.19,12148.0,40.0941,40.1268,40.0615,40.1186,12148.0
2018-10-08 13:15:00,49.19,49.19,49.14,49.16,14350.0,40.1186,40.1186,40.0778,40.0941,14350.0
2018-10-08 13:20:00,49.16,49.17,49.11,49.12,19160.0,40.0941,40.1023,40.0534,40.0615,19160.0
2018-10-08 13:25:00,49.12,49.14,49.07,49.08,14294.0,40.0615,40.0778,40.0207,40.0289,14294.0
2018-10-08 13:30:00,49.08,49.1,49.03,49.04,22423.0,40.0289,40.0452,39.9881,39.9963,22423.0
2018-10-08 13:35:00,49.04,49.06,49.02,49.05,15720.0,39.9963,40.0126,39.98,40.0044,15720.0
2018-10-08 13:40:00,49.04,49.07,49.02,49.07,11772.0,39.9963,40.0207,39.98,40.0207,11772.0
2018-10-08 13:45:00,49.07,49.1,49.05,49.06,10250.0,40.0207,40.0452,40.0044,40.0126,10250.0
2018-10-08 13:50:00,49.06,49.08,49.03,49.04,12525.0,40.0126,40.0289,39.9881,39.9963,12525.0
2018-10-08 13:55:00,49.04,49.07,49.03,49.03,10682.0,39.9963,40.0207,39.9881,39.9881,10682.0
2018-10-08 14:00:00,49.04,49.1,49.03,49.09,16278.0,39.9963,40.0452,39.9881,40.037,16278.0
2018-10-08 14:05:00,49.08,49.12,49.04,49.04,17629.0,40.0289,40.0615,39.9963,39.9963,17629.0
2018-10-08 14:10:00,49.03,49.05,49.0,49.03,22746.0,39.9881,40.0044,39.9636,39.9881,22746.0
2018-10-08 14:15:00,49.03,49.04,49.0,49.03,32231.0,39.9881,39.9963,39.9636,39.9881,32231.0
2018-10-08 14:20:00,49.03,49.05,48.99,48.99,22751.0,39.9881,40.0044,39.9555,39.9555,22751.0
2018-10-08 14:25:00,49.0,49.05,48.98,49.05,16957.0,39.9636,40.0044,39.9473,40.0044,16957.0
2018-10-08 14:30:00,49.05,49.06,48.98,49.01,48735.0,40.0044,40.0126,39.9473,39.9718,48735.0
2018-10-08 14:35:00,49.01,49.03,48.98,48.98,18076.0,39.9718,39.9881,39.9473,39.9473,18076.0
2018-10-08 14:40:00,48.98,49.0,48.98,48.98,11083.0,39.9473,39.9636,39.9473,39.9473,11083.0
2018-10-08 14:45:00,48.98,49.0,48.91,48.91,24065.0,39.9473,39.9636,39.8902,39.8902,24065.0
2018-10-08 14:50:00,48.91,48.93,48.88,48.92,33161.0,39.8902,39.9066,39.8658,39.8984,33161.0
2018-10-08 14:55:00,48.92,48.92,48.87,48.88,28032.0,39.8984,39.8984,39.8576,39.8658,28032.0
2018-10-08 15:00:00,48.88,48.91,48.83,48.83,19725.0,39.8658,39.8902,39.825,39.825,19725.0
2018-10-08 15:05:00,48.83,48.85,48.81,48.84,21891.0,39.825,39.8413,39.8087,39.8332,21891.0
2018-10-08 15:10:00,48.84,48.88,48.83,48.83,26097.0,39.8332,39.8658,39.825,39.825,26097.0
2018-10-08 15:15:00,48.84,48.86,48.81,48.84,18863.0,39.8332,39.8495,39.8087,39.8332,18863.0
2018-10-08 15:20:00,48.83,48.91,48.82,48.89,29775.0,39.825,39.8902,39.8168,39.8739,29775.0
2018-10-08 15:25:00,48.9,48.94,48.88,48.89,17944.0,39.8821,39.9147,39.8658,39.8739,17944.0
2018-10-08 15:30:00,48.89,48.91,48.86,48.89,40564.0,39.8739,39.8902,39.8495,39.8739,40564.0
2018-10-08 15:35:00,48.87,48.89,48.81,48.82,28367.0,39.8576,39.8739,39.8087,39.8168,28367.0
2018-10-08 15:40:00,48.82,48.86,48.8,48.85,49067.0,39.8168,39.8495,39.8005,39.8413,49067.0
2018-10-08 15:45:00,48.86,48.87,48.8,48.8,47854.0,39.8495,39.8576,39.8005,39.8005,47854.0
2018-10-08 15:50:00,48.81,48.82,48.75,48.77,75082.0,39.8087,39.8168,39.7598,39.7761,75082.0
2018-10-08 15:55:00,48.76,48.78,48.73,48.77,154066.0,39.7679,39.7842,39.7434,39.7761,154066.0
2018-10-09 09:30:00,48.82,48.95,48.73,48.76,31077.0,39.8168,39.9229,39.7434,39.7679,31077.0
2018-10-09 09:35:00,48.77,49.02,48.77,49.0,82792.0,39.7761,39.98,39.7761,39.9636,82792.0
2018-10-09 09:40:00,49.02,49.23,49.01,49.12,94568.0,39.98,40.1512,39.9718,40.0615,94568.0
2018-10-09 09:45:00,49.11,49.27,49.09,49.26,76308.0,40.0534,40.1839,40.037,40.1757,76308.0
2018-10-09 09:50:00,49.26,49.3,49.15,49.15,32851.0,40.1757,40.2083,40.086,40.086,32851.0
2018-10-09 09:55:00,49.16,49.19,49.09,49.09,16057.0,40.0941,40.1186,40.037,40.037,16057.0
2018-10-09 10:00:00,49.07,49.1,48.95,49.09,40270.0,40.0207,40.0452,39.9229,40.037,40270.0
2018-10-09 10:05:00,49.09,49.17,49.07,49.16,23427.0,40.037,40.1023,40.0207,40.0941,23427.0
2018-10-09 10:10:00,49.17,49.25,49.14,49.23,62865.0,40.1023,40.1675,40.0778,40.1512,62865.0
2018-10-09 10:15:00,49.24,49.26,49.16,49.21,47039.0,40.1594,40.1757,40.0941,40.1349,47039.0
2018-10-09 10:20:00,49.22,49.23,49.1,49.13,48601.0,40.1431,40.1512,40.0452,40.0697,48601.0
2018-10-09 10:25:00,49.13,49.14,49.06,49.08,50724.0,40.0697,40.0778,40.0126,40.0289,50724.0
2018-10-09 10:30:00,49.07,49.07,48.95,48.98,35562.0,40.0207,40.0207,39.9229,39.9473,35562.0
2018-10-09 10:35:00,48.98,49.08,48.96,49.06,23207.0,39.9473,40.0289,39.931,40.0126,23207.0
2018-10-09 10:40:00,49.05,49.06,48.99,48.99,20637.0,40.0044,40.0126,39.9555,39.9555,20637.0
2018-10-09 10:45:00,48.99,48.99,48.91,48.98,18729.0,39.9555,39.9555,39.8902,39.9473,18729.0
2018-10-09 10:50:00,48.98,49.18,48.98,49.12,40111.0,39.9473,40.1105,39.9473,40.0615,40111.0
2018-10-09 10:55:00,49.12,49.15,49.07,49.11,20989.0,40.0615,40.086,40.0207,40.0534,20989.0
2018-10-09 11:00:00,49.12,49.17,49.12,49.15,18468.0,40.0615,40.1023,40.0615,40.086,18468.0
2018-10-09 11:05:00,49.14,49.19,49.13,49.18,18934.0,40.0778,40.1186,40.0697,40.1105,18934.0
2018-10-09 11:10:00,49.19,49.25,49.12,49.12,21001.0,40.1186,40.1675,40.0615,40.0615,21001.0
2018-10-09 11:15:00,49.13,49.14,49.04,49.12,22892.0,40.0697,40.0778,39.9963,40.0615,22892.0
2018-10-09 11:20:00,49.13,49.13,49.07,49.09,14729.0,40.0697,40.0697,40.0207,40.037,14729.0
2018-10-09 11:25:00,49.09,49.12,49.07,49.1,19728.0,40.037,40.0615,40.0207,40.0452,19728.0
2018-10-09 11:30:00,49.09,49.13,49.01,49.02,18679.0,40.037,40.0697,39.9718,39.98,18679.0
2018-10-09 11:35:00,49.03,49.03,48.98,49.03,35309.0,39.9881,39.9881,39.9473,39.9881,35309.0
2018-10-09 11:40:00,49.03,49.1,49.03,49.05,24502.0,39.9881,40.0452,39.9881,40.0044,24502.0
2018-10-09 11:45:00,49.05,49.08,48.99,48.99,14990.0,40.0044,40.0289,39.9555,39.9555,14990.0
2018-10-09 11:50:00,48.98,49.0,48.94,48.95,93297.0,39.9473,39.9636,39.9147,39.9229,93297.0
2018-10-09 11:55:00,48.94,49.02,48.93,49.01,38692.0,39.9147,39.98,39.9066,39.9718,38692.0
2018-10-09 12:00:00,49.01,49.02,48.96,48.96,20385.0,39.9718,39.98,39.931,39.931,20385.0
2018-10-09 12:05:00,48.96,48.99,48.93,48.95,19286.0,39.931,39.9555,39.9066,39.9229,19286.0
2018-10-09 12:10:00,48.96,49.0,48.94,49.0,17979.0,39.931,39.9636,39.9147,39.9636,17979.0
2018-10-09 12:15:00,49.0,49.03,48.94,48.96,20707.0,39.9636,39.9881,39.9147,39.931,20707.0
2018-10-09 12:20:00,48.96,48.96,48.87,48.88,13724.0,39.931,39.931,39.8576,39.8658,13724.0
2018-10-09 12:25:00,48.87,48.9,48.84,48.87,17805.0,39.8576,39.8821,39.8332,39.8576,17805.0
2018-10-09 12:30:00,48.88,48.92,48.87,48.87,19104.0,39.8658,39.8984,39.8576,39.8576,19104.0
2018-10-09 12:35:00,48.87,48.91,48.86,48.87,29827.0,39.8576,39.8902,39.8495,39.8576,29827.0
2018-10-09 12:40:00,48.88,48.94,48.88,48.93,11344.0,39.8658,39.9147,39.8658,39.9066,11344.0
2018-10-09 12:45:00,48.93,48.94,48.89,48.91,18951.0,39.9066,39.9147,39.8739,39.8902,18951.0
2018-10-09 12:50:00,48.91,48.94,48.86,48.88,10350.0,39.8902,39.9147,39.8495,39.8658,10350.0
2018-10-09 12:55:00,48.88,48.89,48.84,48.85,11927.0,39.8658,39.8739,39.8332,39.8413,11927.0
2018-10-09 13:00:00,48.86,48.87,48.8,48.8,21999.0,39.8495,39.8576,39.8005,39.8005,21999.0
2018-10-09 13:05:00,48.79,48.83,48.78,48.78,19567.0,39.7924,39.825,39.7842,39.7842,19567.0
2018-10-09 13:10:00,48.78,48.8,48.77,48.79,14242.0,39.7842,39.8005,39.7761,39.7924,14242.0
2018-10-09 13:15:00,48.79,48.83,48.78,48.82,17732.0,39.7924,39.825,39.7842,39.8168,17732.0
2018-10-09 13:20:00,48.82,48.82,48.79,48.8,10650.0,39.8168,39.8168,39.7924,39.8005,10650.0
2018-10-09 13:25:00,48.8,48.82,48.79,48.8,10842.0,39.8005,39.8168,39.7924,39.8005,10842.0
2018-10-09 13:30:00,48.8,48.8,48.75,48.76,21914.0,39.8005,39.8005,39.7598,39.7679,21914.0
2018-10-09 13:35:00,48.75,48.77,48.71,48.72,22251.0,39.7598,39.7761,39.7271,39.7353,22251.0
2018-10-09 13:40:00,48.71,48.74,48.71,48.73,14407.0,39.7271,39.7516,39.7271,39.7434,14407.0
2018-10-09 13:45:00,48.73,48.75,48.7,48.75,14843.0,39.7434,39.7598,39.719,39.7598,14843.0
2018-10-09 13:50:00,48.75,48.8,48.74,48.8,11673.0,39.7598,39.8005,39.7516,39.8005,11673.0
2018-10-09 13:55:00,48.8,48.86,48.79,48.86,24552.0,39.8005,39.8495,39.7924,39.8495,24552.0
2018-10-09 14:00:00,48.87,48.88,48.84,48.87,20703.0,39.8576,39.8658,39.8332,39.8576,20703.0
2018-10-09 14:05:00,48.87,48.91,48.87,48.88,11500.0,39.8576,39.8902,39.8576,39.8658,11500.0
2018-10-09 14:10:00,48.87,48.91,48.84,48.91,15609.0,39.8576,39.8902,39.8332,39.8902,15609.0
2018-10-09 14:15:00,48.91,48.95,48.89,48.94,30916.0,39.8902,39.9229,39.8739,39.9147,30916.0
2018-10-09 14:20:00,48.94,48.99,48.94,48.96,27756.0,39.9147,39.9555,39.9147,39.931,27756.0
2018-10-09 14:25:00,48.95,48.97,48.94,48.94,15766.0,39.9229,39.9392,39.9147,39.9147,15766.0
2018-10-09 14:30:00,48.95,48.95,48.92,48.93,10197.0,39.9229,39.9229,39.8984,39.9066,10197.0
2018-10-09 14:35:00,48.92,48.98,48.92,48.98,25618.0,39.8984,39.9473,39.8984,39.9473,25618.0
2018-10-09 14:40:00,48.98,49.02,48.97,49.0,37004.0,39.9473,39.98,39.9392,39.9636,37004.0
2018-10-09 14:45:00,48.98,49.08,48.98,49.06,313069.0,39.9473,40.0289,39.9473,40.0126,313069.0
2018-10-09 14:50:00,49.07,49.1,49.04,49.09,52706.0,40.0207,40.0452,39.9963,40.037,52706.0
2018-10-09 14:55:00,49.09,49.11,49.05,49.1,71060.0,40.037,40.0534,40.0044,40.0452,71060.0
2018-10-09 15:00:00,49.1,49.11,49.06,49.09,38131.0,40.0452,40.0534,40.0126,40.037,38131.0
2018-10-09 15:05:00,49.08,49.09,49.04,49.04,26469.0,40.0289,40.037,39.9963,39.9963,26469.0
2018-10-09 15:10:00,49.05,49.07,48.99,49.0,30274.0,40.0044,40.0207,39.9555,39.9636,30274.0
2018-10-09 15:15:00,49.0,49.02,48.95,48.97,21615.0,39.9636,39.98,39.9229,39.9392,21615.0
2018-10-09 15:20:00,48.97,49.0,48.95,48.98,27018.0,39.9392,39.9636,39.9229,39.9473,27018.0
2018-10-09 15:25:00,48.98,48.98,48.93,48.95,23063.0,39.9473,39.9473,39.9066,39.9229,23063.0
2018-10-09 15:30:00,48.94,48.98,48.92,48.95,21604.0,39.9147,39.9473,39.8984,39.9229,21604.0
2018-10-09 15:35:00,48.94,48.98,48.94,48.97,20766.0,39.9147,39.9473,39.9147,39.9392,20766.0
2018-10-09 15:40:00,48.96,48.98,48.95,48.97,37642.0,39.931,39.9473,39.9229,39.9392,37642.0
2018-10-09 15:45:00,48.98,49.03,48.97,49.02,55165.0,39.9473,39.9881,39.9392,39.98,55165.0
2018-10-09 15:50:00,49.01,49.02,48.96,49.02,137809.0,39.9718,39.98,39.931,39.98,137809.0
2018-10-09 15:55:00,49.01,49.06,49.0,49.02,195373.0,39.9718,40.0126,39.9636,39.98,195373.0
2018-10-10 09:30:00,48.96,49.15,48.96,49.12,23791.0,39.931,40.086,39.931,40.0615,23791.0
2018-10-10 09:35:00,49.15,49.29,49.14,49.22,49298.0,40.086,40.2002,40.0778,40.1431,49298.0
2018-10-10 09:40:00,49.22,49.37,49.13,49.37,40395.0,40.1431,40.2654,40.0697,40.2654,40395.0
2018-10-10 09:45:00,49.37,49.45,49.3,49.42,36791.0,40.2654,40.3307,40.2083,40.3062,36791.0
2018-10-10 09:50:00,49.43,49.52,49.43,49.5,31536.0,40.3143,40.3878,40.3143,40.3714,31536.0
2018-10-10 09:55:00,49.48,49.64,49.48,49.62,31516.0,40.3551,40.4856,40.3551,40.4693,31516.0
2018-10-10 10:00:00,49.62,49.73,49.62,49.67,40264.0,40.4693,40.559,40.4693,40.5101,40264.0
2018-10-10 10:05:00,49.68,49.74,49.61,49.61,28756.0,40.5182,40.5672,40.4612,40.4612,28756.0
2018-10-10 10:10:00,49.62,49.62,49.39,49.46,38861.0,40.4693,40.4693,40.2817,40.3388,38861.0
2018-10-10 10:15:00,49.46,49.58,49.44,49.5,34564.0,40.3388,40.4367,40.3225,40.3714,34564.0
2018-10-10 10:20:00,49.49,49.49,49.29,49.34,19315.0,40.3633,40.3633,40.2002,40.2409,19315.0
2018-10-10 10:25:00,49.34,49.36,49.09,49.09,34345.0,40.2409,40.2573,40.037,40.037,34345.0
2018-10-10 10:30:00,49.09,49.18,49.01,49.15,47239.0,40.037,40.1105,39.9718,40.086,47239.0
2018-10-10 10:35:00,49.15,49.3,49.14,49.3,32302.0,40.086,40.2083,40.0778,40.2083,32302.0
2018-10-10 10:40:00,49.3,49.4,49.28,49.34,57399.0,40.2083,40.2899,40.192,40.2409,57399.0
2018-10-10 10:45:00,49.35,49.49,49.3,49.49,21104.0,40.2491,40.3633,40.2083,40.3633,21104.0
2018-10-10 10:50:00,49.48,49.49,49.42,49.44,91089.0,40.3551,40.3633,40.3062,40.3225,91089.0
2018-10-10 10:55:00,49.45,49.54,49.45,49.52,33467.0,40.3307,40.4041,40.3307,40.3878,33467.0
2018-10-10 11:00:00,49.51,49.57,49.48,49.56,23284.0,40.3796,40.4285,40.3551,40.4204,23284.0
2018-10-10 11:05:00,49.56,49.66,49.53,49.62,30268.0,40.4204,40.5019,40.3959,40.4693,30268.0
2018-10-10 11:10:00,49.61,49.61,49.51,49.53,27755.0,40.4612,40.4612,40.3796,40.3959,27755.0
2018-10-10 11:15:00,49.53,49.62,49.53,49.58,29134.0,40.3959,40.4693,40.3959,40.4367,29134.0
2018-10-10 11:20:00,49.59,49.67,49.57,49.6,42487.0,40.4448,40.5101,40.4285,40.453,42487.0
2018-10-10 11:25:00,49.59,49.6,49.42,49.45,35863.0,40.4448,40.453,40.3062,40.3307,35863.0
2018-10-10 11:30:00,49.45,49.5,49.43,49.5,24070.0,40.3307,40.3714,40.3143,40.3714,24070.0
2018-10-10 11:35:00,49.5,49.54,49.48,49.5,21278.0,40.3714,40.4041,40.3551,40.3714,21278.0
2018-10-10 11:40:00,49.5,49.51,49.35,49.36,25906.0,40.3714,40.3796,40.2491,40.2573,25906.0
2018-10-10 11:45:00,49.36,49.38,49.31,49.33,32373.0,40.2573,40.2736,40.2165,40.2328,32373.0
2018-10-10 11:50:00,49.33,49.38,49.31,49.38,13167.0,40.2328,40.2736,40.2165,40.2736,13167.0
2018-10-10 11:55:00,49.39,49.48,49.39,49.46,16396.0,40.2817,40.3551,40.2817,40.3388,16396.0
2018-10-10 12:00:00,49.47,49.58,49.47,49.58,25610.0,40.347,40.4367,40.347,40.4367,25610.0
2018-10-10 12:05:00,49.57,49.62,49.52,49.61,26217.0,40.4285,40.4693,40.3878,40.4612,26217.0
2018-10-10 12:10:00,49.62,49.64,49.57,49.61,14390.0,40.4693,40.4856,40.4285,40.4612,14390.0
2018-10-10 12:15:00,49.62,49.63,49.55,49.56,15319.0,40.4693,40.4775,40.4122,40.4204,15319.0
2018-10-10 12:20:00,49.57,49.63,49.57,49.59,12828.0,40.4285,40.4775,40.4285,40.4448,12828.0
2018-10-10 12:25:00,49.59,49.61,49.56,49.59,11057.0,40.4448,40.4612,40.4204,40.4448,11057.0
2018-10-10 12:30:00,49.6,49.62,49.55,49.55,11789.0,40.453,40.4693,40.4122,40.4122,11789.0
2018-10-10 12:35:00,49.55,49.58,49.52,49.58,13120.0,40.4122,40.4367,40.3878,40.4367,13120.0
2018-10-10 12:40:00,49.57,49.6,49.55,49.55,16240.0,40.4285,40.453,40.4122,40.4122,16240.0
2018-10-10 12:45:00,49.55,49.61,49.54,49.6,10379.0,40.4122,40.4612,40.4041,40.453,10379.0
2018-10-10 12:50:00,49.6,49.6,49.57,49.57,6860.0,40.453,40.453,40.4285,40.4285,6860.0
2018-10-10 12:55:00,49.57,49.62,49.57,49.6,9362.0,40.4285,40.4693,40.4285,40.453,9362.0
2018-10-10 13:00:00,49.6,49.61,49.5,49.51,15262.0,40.453,40.4612,40.3714,40.3796,15262.0
2018-10-10 13:05:00,49.5,49.5,49.39,49.39,18904.0,40.3714,40.3714,40.2817,40.2817,18904.0
2018-10-10 13:10:00,49.39,49.49,49.37,49.47,24958.0,40.2817,40.3633,40.2654,40.347,24958.0
2018-10-10 13:15:00,49.48,49.51,49.45,49.46,9200.0,40.3551,40.3796,40.3307,40.3388,9200.0
2018-10-10 13:20:00,49.44,49.47,49.37,49.4,18838.0,40.3225,40.347,40.2654,40.2899,18838.0
2018-10-10 13:25:00,49.4,49.42,49.36,49.38,12585.0,40.2899,40.3062,40.2573,40.2736,12585.0
2018-10-10 13:30:00,49.38,49.43,49.37,49.41,15394.0,40.2736,40.3143,40.2654,40.298,15394.0
2018-10-10 13:35:00,49.41,49.45,49.4,49.44,10003.0,40.298,40.3307,40.2899,40.3225,10003.0
2018-10-10 13:40:00,49.45,49.49,49.41,49.46,16427.0,40.3307,40.3633,40.298,40.3388,16427.0
2018-10-10 13:45:00,49.46,49.46,49.4,49.45,10181.0,40.3388,40.3388,40.2899,40.3307,10181.0
2018-10-10 13:50:00,49.45,49.45,49.37,49.39,10663.0,40.3307,40.3307,40.2654,40.2817,10663.0
2018-10-10 13:55:00,49.4,49.43,49.33,49.33,14423.0,40.2899,40.3143,40.2328,40.2328,14423.0
2018-10-10 14:00:00,49.33,49.33,49.29,49.3,17496.0,40.2328,40.2328,40.2002,40.2083,17496.0
2018-10-10 14:05:00,49.3,49.38,49.27,49.35,31827.0,40.2083,40.2736,40.1839,40.2491,31827.0
2018-10-10 14:10:00,49.34,49.39,49.33,49.36,22626.0,40.2409,40.2817,40.2328,40.2573,22626.0
2018-10-10 14:15:00,49.37,49.4,49.35,49.38,22429.0,40.2654,40.2899,40.2491,40.2736,22429.0
2018-10-10 14:20:00,49.37,49.42,49.36,49.4,28312.0,40.2654,40.3062,40.2573,40.2899,28312.0
2018-10-10 14:25:00,49.4,49.4,49.32,49.34,15819.0,40.2899,40.2899,40.2246,40.2409,15819.0
2018-10-10 14:30:00,49.34,49.34,49.25,49.25,27878.0,40.2409,40.2409,40.1675,40.1675,27878.0
2018-10-10 14:35:00,49.25,49.32,49.25,49.31,18041.0,40.1675,40.2246,40.1675,40.2165,18041.0
2018-10-10 14:40:00,49.29,49.34,49.28,49.3,16104.0,40.2002,40.2409,40.192,40.2083,16104.0
2018-10-10 14:45:00,49.31,49.36,49.29,49.35,23807.0,40.2165,40.2573,40.2002,40.2491,23807.0
2018-10-10 14:50:00,49.35,49.38,49.3,49.3,17570.0,40.2491,40.2736,40.2083,40.2083,17570.0
2018-10-10 14:55:00,49.3,49.31,49.19,49.19,15993.0,40.2083,40.2165,40.1186,40.1186,15993.0
2018-10-10 15:00:00,49.19,49.2,49.14,49.14,20834.0,40.1186,40.1268,40.0778,40.0778,20834.0
2018-10-10 15:05:00,49.14,49.19,49.14,49.17,23112.0,40.0778,40.1186,40.0778,40.1023,23112.0
2018-10-10 15:10:00,49.18,49.18,49.05,49.07,31849.0,40.1105,40.1105,40.0044,40.0207,31849.0
2018-10-10 15:15:00,49.06,49.11,49.03,49.09,35662.0,40.0126,40.0534,39.9881,40.037,35662.0
2018-10-10 15:20:00,49.09,49.2,49.09,49.2,36460.0,40.037,40.1268,40.037,40.1268,36460.0
2018-10-10 15:25:00,49.19,49.29,49.18,49.29,31405.0,40.1186,40.2002,40.1105,40.2002,31405.0
2018-10-10 15:30:00,49.29,49.29,49.19,49.19,32390.0,40.2002,40.2002,40.1186,40.1186,32390.0
2018-10-10 15:35:00,49.18,49.24,49.18,49.2,32496.0,40.1105,40.1594,40.1105,40.1268,32496.0
2018-10-10 15:40:00,49.19,49.21,49.04,49.04,54842.0,40.1186,40.1349,39.9963,39.9963,54842.0
2018-10-10 15:45:00,49.03,49.1,48.94,49.02,113891.0,39.9881,40.0452,39.9147,39.98,113891.0
2018-10-10 15:50:00,49.02,49.07,48.94,48.96,110286.0,39.98,40.0207,39.9147,39.931,110286.0
2018-10-10 15:55:00,48.96,48.96,48.81,48.84,246943.0,39.931,39.931,39.8087,39.8332,246943.0
2018-10-11 09:30:00,48.96,49.11,48.48,48.79,79069.0,39.931,40.0534,39.5395,39.7924,79069.0
2018-10-11 09:35:00,48.77,49.0,48.72,48.95,82663.0,39.7761,39.9636,39.7353,39.9229,82663.0
2018-10-11 09:40:00,48.94,49.02,48.86,48.97,29669.0,39.9147,39.98,39.8495,39.9392,29669.0
2018-10-11 09:45:00,48.97,49.01,48.49,48.49,70616.0,39.9392,39.9718,39.5477,39.5477,70616.0
2018-10-11 09:50:00,48.48,48.49,48.11,48.18,56278.0,39.5395,39.5477,39.2378,39.2949,56278.0
2018-10-11 09:55:00,48.18,48.28,48.03,48.09,42408.0,39.2949,39.3764,39.1725,39.2215,42408.0
2018-10-11 10:00:00,48.09,48.35,48.08,48.34,50216.0,39.2215,39.4335,39.2133,39.4254,50216.0
2018-10-11 10:05:00,48.33,48.69,48.33,48.5,64860.0,39.4172,39.7108,39.4172,39.5559,64860.0
2018-10-11 10:10:00,48.5,48.69,48.47,48.57,53547.0,39.5559,39.7108,39.5314,39.6129,53547.0
2018-10-11 10:15:00,48.58,48.73,48.56,48.72,63664.0,39.6211,39.7434,39.6048,39.7353,63664.0
2018-10-11 10:20:00,48.71,48.71,48.57,48.6,60249.0,39.7271,39.7271,39.6129,39.6374,60249.0
2018-10-11 10:25:00,48.61,48.69,48.41,48.42,72217.0,39.6456,39.7108,39.4825,39.4906,72217.0
2018-10-11 10:30:00,48.41,48.48,48.38,48.45,41380.0,39.4825,39.5395,39.458,39.5151,41380.0
2018-10-11 10:35:00,48.45,48.51,48.39,48.48,68876.0,39.5151,39.564,39.4661,39.5395,68876.0
2018-10-11 10:40:00,48.48,48.54,48.41,48.51,52957.0,39.5395,39.5885,39.4825,39.564,52957.0
2018-10-11 10:45:00,48.52,48.55,48.37,48.38,29938.0,39.5722,39.5966,39.4498,39.458,29938.0
2018-10-11 10:50:00,48.38,48.48,48.36,48.4,43298.0,39.458,39.5395,39.4417,39.4743,43298.0
2018-10-11 10:55:00,48.39,48.41,48.19,48.26,43612.0,39.4661,39.4825,39.303,39.3601,43612.0
2018-10-11 11:00:00,48.26,48.33,48.22,48.28,55309.0,39.3601,39.4172,39.3275,39.3764,55309.0
2018-10-11 11:05:00,48.29,48.4,48.29,48.35,40440.0,39.3846,39.4743,39.3846,39.4335,40440.0
2018-10-11 11:10:00,48.35,48.52,48.35,48.44,32492.0,39.4335,39.5722,39.4335,39.5069,32492.0
2018-10-11 11:15:00,48.45,48.48,48.32,48.39,37056.0,39.5151,39.5395,39.409,39.4661,37056.0
2018-10-11 11:20:00,48.41,48.41,48.19,48.19,40340.0,39.4825,39.4825,39.303,39.303,40340.0
2018-10-11 11:25:00,48.2,48.2,48.07,48.13,34193.0,39.3112,39.3112,39.2052,39.2541,34193.0
2018-10-11 11:30:00,48.14,48.18,48.07,48.1,29918.0,39.2622,39.2949,39.2052,39.2296,29918.0
2018-10-11 11:35:00,48.09,48.11,47.99,48.05,44043.0,39.2215,39.2378,39.1399,39.1888,44043.0
2018-10-11 11:40:00,48.07,48.08,47.92,47.96,34660.0,39.2052,39.2133,39.0828,39.1154,34660.0
2018-10-11 11:45:00,47.96,47.99,47.8,47.89,52227.0,39.1154,39.1399,38.9849,39.0583,52227.0
2018-10-11 11:50:00,47.89,48.07,47.88,48.03,36168.0,39.0583,39.2052,39.0502,39.1725,36168.0
2018-10-11 11:55:00,48.04,48.09,47.98,48.09,18850.0,39.1807,39.2215,39.1318,39.2215,18850.0
2018-10-11 12:00:00,48.1,48.1,47.97,47.99,22270.0,39.2296,39.2296,39.1236,39.1399,22270.0
2018-10-11 12:05:00,47.98,47.99,47.89,47.91,23233.0,39.1318,39.1399,39.0583,39.0747,23233.0
2018-10-11 12:10:00,47.91,47.97,47.88,47.88,18999.0,39.0747,39.1236,39.0502,39.0502,18999.0
2018-10-11 12:15:00,47.88,47.96,47.87,47.96,25030.0,39.0502,39.1154,39.042,39.1154,25030.0
2018-10-11 12:20:00,47.95,48.06,47.95,48.06,28618.0,39.1073,39.197,39.1073,39.197,28618.0
2018-10-11 12:25:00,48.05,48.08,48.0,48.07,29625.0,39.1888,39.2133,39.1481,39.2052,29625.0
2018-10-11 12:30:00,48.07,48.11,48.06,48.09,19045.0,39.2052,39.2378,39.197,39.2215,19045.0
2018-10-11 12:35:00,48.1,48.14,48.06,48.13,23321.0,39.2296,39.2622,39.197,39.2541,23321.0
2018-10-11 12:40:00,48.13,48.15,48.03,48.05,16891.0,39.2541,39.2704,39.1725,39.1888,16891.0
2018-10-11 12:45:00,48.06,48.09,47.96,47.96,26574.0,39.197,39.2215,39.1154,39.1154,26574.0
2018-10-11 12:50:00,47.96,47.97,47.86,47.87,23289.0,39.1154,39.1236,39.0339,39.042,23289.0
2018-10-11 12:55:00,47.88,47.92,47.83,47.91,24835.0,39.0502,39.0828,39.0094,39.0747,24835.0
2018-10-11 13:00:00,47.91,48.01,47.9,48.0,24785.0,39.0747,39.1562,39.0665,39.1481,24785.0
2018-10-11 13:05:00,48.0,48.04,47.94,47.98,27284.0,39.1481,39.1807,39.0991,39.1318,27284.0
2018-10-11 13:10:00,47.98,48.05,47.96,47.98,28223.0,39.1318,39.1888,39.1154,39.1318,28223.0
2018-10-11 13:15:00,47.99,48.06,47.98,48.05,17118.0,39.1399,39.197,39.1318,39.1888,17118.0
2018-10-11 13:20:00,48.05,48.05,47.96,47.96,23622.0,39.1888,39.1888,39.1154,39.1154,23622.0
2018-10-11 13:25:00,47.97,47.98,47.92,47.92,18172.0,39.1236,39.1318,39.0828,39.0828,18172.0
2018-10-11 13:30:00,47.93,47.96,47.89,47.9,17917.0,39.091,39.1154,39.0583,39.0665,17917.0
2018-10-11 13:35:00,47.9,47.94,47.9,47.94,21787.0,39.0665,39.0991,39.0665,39.0991,21787.0
2018-10-11 13:40:00,47.93,47.96,47.91,47.92,12625.0,39.091,39.1154,39.0747,39.0828,12625.0
2018-10-11 13:45:00,47.92,47.96,47.91,47.91,12019.0,39.0828,39.1154,39.0747,39.0747,12019.0
2018-10-11 13:50:00,47.9,47.91,47.87,47.91,17800.0,39.0665,39.0747,39.042,39.0747,17800.0
2018-10-11 13:55:00,47.92,47.96,47.9,47.94,11427.0,39.0828,39.1154,39.0665,39.0991,11427.0
2018-10-11 14:00:00,47.93,47.96,47.9,47.96,25764.0,39.091,39.1154,39.0665,39.1154,25764.0
2018-10-11 14:05:00,47.97,47.99,47.92,47.95,21132.0,39.1236,39.1399,39.0828,39.1073,21132.0
2018-10-11 14:10:00,47.95,47.96,47.84,47.89,18918.0,39.1073,39.1154,39.0176,39.0583,18918.0
2018-10-11 14:15:00,47.89,47.9,47.79,47.8,18258.0,39.0583,39.0665,38.9768,38.9849,18258.0
2018-10-11 14:20:00,47.8,47.83,47.76,47.76,22742.0,38.9849,39.0094,38.9523,38.9523,22742.0
2018-10-11 14:25:00,47.77,47.84,47.72,47.79,29574.0,38.9605,39.0176,38.9197,38.9768,29574.0
2018-10-11 14:30:00,47.79,47.83,47.74,47.75,22752.0,38.9768,39.0094,38.936,38.9442,22752.0
2018-10-11 14:35:00,47.76,47.77,47.66,47.71,60619.0,38.9523,38.9605,38.8708,38.9115,60619.0
2018-10-11 14:40:00,47.71,47.72,47.55,47.55,60770.0,38.9115,38.9197,38.781,38.781,60770.0
2018-10-11 14:45:00,47.54,47.67,47.49,47.59,131618.0,38.7729,38.8789,38.7321,38.8137,131618.0
2018-10-11 14:50:00,47.59,47.71,47.58,47.69,66915.0,38.8137,38.9115,38.8055,38.8952,66915.0
2018-10-11 14:55:00,47.69,47.88,47.68,47.81,61599.0,38.8952,39.0502,38.8871,38.9931,61599.0
2018-10-11 15:00:00,47.8,47.95,47.78,47.93,79485.0,38.9849,39.1073,38.9686,39.091,79485.0
2018-10-11 15:05:00,47.92,47.92,47.85,47.86,44269.0,39.0828,39.0828,39.0257,39.0339,44269.0
2018-10-11 15:10:00,47.86,48.05,47.85,47.98,70248.0,39.0339,39.1888,39.0257,39.1318,70248.0
2018-10-11 15:15:00,47.98,48.17,47.98,48.17,111389.0,39.1318,39.2867,39.1318,39.2867,111389.0
2018-10-11 15:20:00,48.17,48.18,48.06,48.15,108611.0,39.2867,39.2949,39.197,39.2704,108611.0
2018-10-11 15:25:00,48.15,48.17,47.95,48.0,55275.0,39.2704,39.2867,39.1073,39.1481,55275.0
2018-10-11 15:30:00,47.98,48.01,47.86,47.94,84074.0,39.1318,39.1562,39.0339,39.0991,84074.0
2018-10-11 15:35:00,47.93,47.98,47.84,47.91,108781.0,39.091,39.1318,39.0176,39.0747,108781.0
2018-10-11 15:40:00,47.9,47.9,47.78,47.8,96536.0,39.0665,39.0665,38.9686,38.9849,96536.0
2018-10-11 15:45:00,47.8,47.84,47.73,47.73,77591.0,38.9849,39.0176,38.9279,38.9279,77591.0
2018-10-11 15:50:00,47.73,47.8,47.62,47.68,161278.0,38.9279,38.9849,38.8381,38.8871,161278.0
2018-10-11 15:55:00,47.68,47.7,47.61,47.63,280253.0,38.8871,38.9034,38.83,38.8463,280253.0
2018-10-12 09:30:00,47.56,47.71,47.07,47.27,124612.0,38.7892,38.9115,38.3896,38.5527,124612.0
2018-10-12 09:35:00,47.27,47.56,47.22,47.56,76981.0,38.5527,38.7892,38.5119,38.7892,76981.0
2018-10-12 09:40:00,47.56,47.6,47.36,47.36,67541.0,38.7892,38.8218,38.6261,38.6261,67541.0
2018-10-12 09:45:00,47.38,47.6,47.38,47.45,30139.0,38.6424,38.8218,38.6424,38.6995,30139.0
2018-10-12 09:50:00,47.45,47.65,47.4,47.4,42662.0,38.6995,38.8626,38.6587,38.6587,42662.0
2018-10-12 09:55:00,47.41,47.47,47.3,47.42,42524.0,38.6669,38.7158,38.5772,38.675,42524.0
2018-10-12 10:00:00,47.42,47.5,47.37,47.42,64805.0,38.675,38.7403,38.6342,38.675,64805.0
2018-10-12 10:05:00,47.42,47.53,47.39,47.4,48271.0,38.675,38.7647,38.6506,38.6587,48271.0
2018-10-12 10:10:00,47.4,47.51,47.37,47.51,45557.0,38.6587,38.7484,38.6342,38.7484,45557.0
2018-10-12 10:15:00,47.52,47.57,47.45,47.48,56439.0,38.7566,38.7974,38.6995,38.724,56439.0
2018-10-12 10:20:00,47.49,47.49,47.32,47.37,40688.0,38.7321,38.7321,38.5935,38.6342,40688.0
2018-10-12 10:25:00,47.36,47.41,47.31,47.31,30372.0,38.6261,38.6669,38.5853,38.5853,30372.0
2018-10-12 10:30:00,47.3,47.42,47.26,47.26,40307.0,38.5772,38.675,38.5445,38.5445,40307.0
2018-10-12 10:35:00,47.27,47.28,47.17,47.23,31967.0,38.5527,38.5608,38.4711,38.5201,31967.0
2018-10-12 10:40:00,47.23,47.32,47.17,47.32,35576.0,38.5201,38.5935,38.4711,38.5935,35576.0
2018-10-12 10:45:00,47.32,47.35,47.25,47.35,25611.0,38.5935,38.6179,38.5364,38.6179,25611.0
2018-10-12 10:50:00,47.35,47.35,47.24,47.32,39648.0,38.6179,38.6179,38.5282,38.5935,39648.0
2018-10-12 10:55:00,47.33,47.39,47.31,47.34,41273.0,38.6016,38.6506,38.5853,38.6098,41273.0
2018-10-12 11:00:00,47.33,47.4,47.32,47.36,33367.0,38.6016,38.6587,38.5935,38.6261,33367.0
2018-10-12 11:05:00,47.36,47.42,47.33,47.41,30577.0,38.6261,38.675,38.6016,38.6669,30577.0
2018-10-12 11:10:00,47.41,47.46,47.41,47.42,26370.0,38.6669,38.7076,38.6669,38.675,26370.0
2018-10-12 11:15:00,47.42,47.44,47.4,47.4,19253.0,38.675,38.6913,38.6587,38.6587,19253.0
2018-10-12 11:20:00,47.39,47.43,47.36,47.38,21297.0,38.6506,38.6832,38.6261,38.6424,21297.0
2018-10-12 11:25:00,47.38,47.4,47.34,47.38,22154.0,38.6424,38.6587,38.6098,38.6424,22154.0
2018-10-12 11:30:00,47.38,47.41,47.32,47.33,32096.0,38.6424,38.6669,38.5935,38.6016,32096.0
2018-10-12 11:35:00,47.33,47.45,47.3,47.45,37677.0,38.6016,38.6995,38.5772,38.6995,37677.0
2018-10-12 11:40:00,47.45,47.55,47.42,47.52,30950.0,38.6995,38.781,38.675,38.7566,30950.0
2018-10-12 11:45:00,47.52,47.58,47.51,47.56,27101.0,38.7566,38.8055,38.7484,38.7892,27101.0
2018-10-12 11:50:00,47.57,47.57,47.47,47.51,31707.0,38.7974,38.7974,38.7158,38.7484,31707.0
2018-10-12 11:55:00,47.51,47.57,47.47,47.53,14989.0,38.7484,38.7974,38.7158,38.7647,14989.0
2018-10-12 12:00:00,47.53,47.61,47.52,47.58,25718.0,38.7647,38.83,38.7566,38.8055,25718.0
2018-10-12 12:05:00,47.58,47.58,47.47,47.54,16348.0,38.8055,38.8055,38.7158,38.7729,16348.0
2018-10-12 12:10:00,47.54,47.56,47.48,47.5,22255.0,38.7729,38.7892,38.724,38.7403,22255.0
2018-10-12 12:15:00,47.5,47.51,47.46,47.46,18110.0,38.7403,38.7484,38.7076,38.7076,18110.0
2018-10-12 12:20:00,47.46,47.46,47.4,47.41,24061.0,38.7076,38.7076,38.6587,38.6669,24061.0
2018-10-12 12:25:00,47.41,47.41,47.31,47.35,22873.0,38.6669,38.6669,38.5853,38.6179,22873.0
2018-10-12 12:30:00,47.35,47.4,47.32,47.32,21360.0,38.6179,38.6587,38.5935,38.5935,21360.0
2018-10-12 12:35:00,47.33,47.34,47.27,47.29,25047.0,38.6016,38.6098,38.5527,38.569,25047.0
2018-10-12 12:40:00,47.29,47.43,47.29,47.4,27584.0,38.569,38.6832,38.569,38.6587,27584.0
2018-10-12 12:45:00,47.39,47.44,47.33,47.36,24593.0,38.6506,38.6913,38.6016,38.6261,24593.0
2018-10-12 12:50:00,47.36,47.38,47.3,47.31,21091.0,38.6261,38.6424,38.5772,38.5853,21091.0
2018-10-12 12:55:00,47.3,47.31,47.23,47.25,24600.0,38.5772,38.5853,38.5201,38.5364,24600.0
2018-10-12 13:00:00,47.25,47.37,47.23,47.35,31082.0,38.5364,38.6342,38.5201,38.6179,31082.0
2018-10-12 13:05:00,47.36,47.46,47.33,47.46,19322.0,38.6261,38.7076,38.6016,38.7076,19322.0
2018-10-12 13:10:00,47.46,47.62,47.46,47.58,50810.0,38.7076,38.8381,38.7076,38.8055,50810.0
2018-10-12 13:15:00,47.57,47.68,47.54,47.6,37437.0,38.7974,38.8871,38.7729,38.8218,37437.0
2018-10-12 13:20:00,47.6,47.64,47.54,47.54,25934.0,38.8218,38.8545,38.7729,38.7729,25934.0
2018-10-12 13:25:00,47.54,47.58,47.5,47.54,16523.0,38.7729,38.8055,38.7403,38.7729,16523.0
2018-10-12 13:30:00,47.53,47.53,47.43,47.43,14217.0,38.7647,38.7647,38.6832,38.6832,14217.0
2018-10-12 13:35:00,47.42,47.42,47.34,47.37,36895.0,38.675,38.675,38.6098,38.6342,36895.0
2018-10-12 13:40:00,47.38,47.48,47.34,47.47,19010.0,38.6424,38.724,38.6098,38.7158,19010.0
2018-10-12 13:45:00,47.48,47.55,47.48,47.55,10018.0,38.724,38.781,38.724,38.781,10018.0
2018-10-12 13:50:00,47.55,47.55,47.48,47.54,12595.0,38.781,38.781,38.724,38.7729,12595.0
2018-10-12 13:55:00,47.53,47.57,47.49,47.5,16118.0,38.7647,38.7974,38.7321,38.7403,16118.0
2018-10-12 14:00:00,47.49,47.55,47.48,47.5,14409.0,38.7321,38.781,38.724,38.7403,14409.0
2018-10-12 14:05:00,47.5,47.52,47.46,47.48,21635.0,38.7403,38.7566,38.7076,38.724,21635.0
2018-10-12 14:10:00,47.48,47.49,47.42,47.42,18946.0,38.724,38.7321,38.675,38.675,18946.0
2018-10-12 14:15:00,47.42,47.52,47.41,47.46,29495.0,38.675,38.7566,38.6669,38.7076,29495.0
2018-10-12 14:20:00,47.46,47.51,47.41,47.42,21747.0,38.7076,38.7484,38.6669,38.675,21747.0
2018-10-12 14:25:00,47.42,47.45,47.37,47.44,24563.0,38.675,38.6995,38.6342,38.6913,24563.0
2018-10-12 14:30:00,47.44,47.49,47.43,47.46,14469.0,38.6913,38.7321,38.6832,38.7076,14469.0
2018-10-12 14:35:00,47.47,47.49,47.43,47.43,10738.0,38.7158,38.7321,38.6832,38.6832,10738.0
2018-10-12 14:40:00,47.43,47.46,47.39,47.4,13884.0,38.6832,38.7076,38.6506,38.6587,13884.0
2018-10-12 14:45:00,47.39,47.42,47.35,47.36,19751.0,38.6506,38.675,38.6179,38.6261,19751.0
2018-10-12 14:50:00,47.36,47.47,47.36,47.46,23792.0,38.6261,38.7158,38.6261,38.7076,23792.0
2018-10-12 14:55:00,47.47,47.57,47.46,47.57,16502.0,38.7158,38.7974,38.7076,38.7974,16502.0
2018-10-12 15:00:00,47.57,47.62,47.53,47.56,29672.0,38.7974,38.8381,38.7647,38.7892,29672.0
2018-10-12 15:05:00,47.56,47.64,47.56,47.58,29922.0,38.7892,38.8545,38.7892,38.8055,29922.0
2018-10-12 15:10:00,47.59,47.65,47.59,47.61,23709.0,38.8137,38.8626,38.8137,38.83,23709.0
2018-10-12 15:15:00,47.6,47.6,47.55,47.57,21520.0,38.8218,38.8218,38.781,38.7974,21520.0
2018-10-12 15:20:00,47.57,47.62,47.56,47.59,26917.0,38.7974,38.8381,38.7892,38.8137,26917.0
2018-10-12 15:25:00,47.6,47.74,47.59,47.72,32945.0,38.8218,38.936,38.8137,38.9197,32945.0
2018-10-12 15:30:00,47.71,47.75,47.66,47.73,32764.0,38.9115,38.9442,38.8708,38.9279,32764.0
2018-10-12 15:35:00,47.73,47.73,47.64,47.65,33106.0,38.9279,38.9279,38.8545,38.8626,33106.0
2018-10-12 15:40:00,47.66,47.74,47.6,47.73,44137.0,38.8708,38.936,38.8218,38.9279,44137.0
2018-10-12 15:45:00,47.73,47.77,47.66,47.74,84075.0,38.9279,38.9605,38.8708,38.936,84075.0
2018-10-12 15:50:00,47.75,47.76,47.67,47.73,144039.0,38.9442,38.9523,38.8789,38.9279,144039.0
2018-10-12 15:55:00,47.73,47.77,47.65,47.65,200659.0,38.9279,38.9605,38.8626,38.8626,200659.0
2018-10-15 09:30:00,47.62,47.74,47.52,47.55,44517.0,38.8381,38.936,38.7566,38.781,44517.0
2018-10-15 09:35:00,47.56,47.77,47.56,47.69,54363.0,38.7892,38.9605,38.7892,38.8952,54363.0
2018-10-15 09:40:00,47.69,47.72,47.54,47.6,47704.0,38.8952,38.9197,38.7729,38.8218,47704.0
2018-10-15 09:45:00,47.6,47.75,47.6,47.75,20527.0,38.8218,38.9442,38.8218,38.9442,20527.0
2018-10-15 09:50:00,47.77,47.82,47.7,47.8,36318.0,38.9605,39.0013,38.9034,38.9849,36318.0
2018-10-15 09:55:00,47.78,47.86,47.77,47.8,51723.0,38.9686,39.0339,38.9605,38.9849,51723.0
2018-10-15 10:00:00,47.8,47.88,47.76,47.78,39050.0,38.9849,39.0502,38.9523,38.9686,39050.0
2018-10-15 10:05:00,47.78,47.83,47.75,47.81,22916.0,38.9686,39.0094,38.9442,38.9931,22916.0
2018-10-15 10:10:00,47.82,47.87,47.75,47.86,33432.0,39.0013,39.042,38.9442,39.0339,33432.0
2018-10-15 10:15:00,47.86,48.02,47.85,48.01,52721.0,39.0339,39.1644,39.0257,39.1562,52721.0
2018-10-15 10:20:00,48.0,48.03,47.88,47.9,37314.0,39.1481,39.1725,39.0502,39.0665,37314.0
2018-10-15 10:25:00,47.9,47.9,47.78,47.8,27617.0,39.0665,39.0665,38.9686,38.9849,27617.0
2018-10-15 10:30:00,47.79,47.88,47.79,47.83,16270.0,38.9768,39.0502,38.9768,39.0094,16270.0
2018-10-15 10:35:00,47.83,47.97,47.82,47.94,29595.0,39.0094,39.1236,39.0013,39.0991,29595.0
2018-10-15 10:40:00,47.93,48.05,47.93,48.0,31468.0,39.091,39.1888,39.091,39.1481,31468.0
2018-10-15 10:45:00,48.0,48.04,47.96,47.96,19187.0,39.1481,39.1807,39.1154,39.1154,19187.0
2018-10-15 10:50:00,47.96,48.11,47.95,48.08,22669.0,39.1154,39.2378,39.1073,39.2133,22669.0
2018-10-15 10:55:00,48.07,48.07,48.02,48.07,17989.0,39.2052,39.2052,39.1644,39.2052,17989.0
2018-10-15 11:00:00,48.06,48.06,47.99,48.0,17573.0,39.197,39.197,39.1399,39.1481,17573.0
2018-10-15 11:05:00,48.0,48.0,47.86,47.89,38966.0,39.1481,39.1481,39.0339,39.0583,38966.0
2018-10-15 11:10:00,47.89,47.92,47.88,47.9,11128.0,39.0583,39.0828,39.0502,39.0665,11128.0
2018-10-15 11:15:00,47.9,47.94,47.87,47.89,10377.0,39.0665,39.0991,39.042,39.0583,10377.0
2018-10-15 11:20:00,47.9,47.91,47.84,47.84,10102.0,39.0665,39.0747,39.0176,39.0176,10102.0
2018-10-15 11:25:00,47.85,47.92,47.84,47.91,13427.0,39.0257,39.0828,39.0176,39.0747,13427.0
2018-10-15 11:30:00,47.91,47.97,47.91,47.94,10802.0,39.0747,39.1236,39.0747,39.0991,10802.0
2018-10-15 11:35:00,47.94,47.98,47.86,47.87,9886.0,39.0991,39.1318,39.0339,39.042,9886.0
2018-10-15 11:40:00,47.87,47.88,47.77,47.78,24486.0,39.042,39.0502,38.9605,38.9686,24486.0
2018-10-15 11:45:00,47.78,47.84,47.76,47.83,29422.0,38.9686,39.0176,38.9523,39.0094,29422.0
2018-10-15 11:50:00,47.83,47.89,47.81,47.88,20093.0,39.0094,39.0583,38.9931,39.0502,20093.0
2018-10-15 11:55:00,47.89,47.89,47.82,47.83,22141.0,39.0583,39.0583,39.0013,39.0094,22141.0
2018-10-15 12:00:00,47.83,47.84,47.79,47.81,14262.0,39.0094,39.0176,38.9768,38.9931,14262.0
2018-10-15 12:05:00,47.81,47.82,47.76,47.76,7230.0,38.9931,39.0013,38.9523,38.9523,7230.0
2018-10-15 12:10:00,47.77,47.78,47.73,47.75,12459.0,38.9605,38.9686,38.9279,38.9442,12459.0
2018-10-15 12:15:00,47.75,47.77,47.68,47.72,27379.0,38.9442,38.9605,38.8871,38.9197,27379.0
2018-10-15 12:20:00,47.74,47.82,47.74,47.79,15065.0,38.936,39.0013,38.936,38.9768,15065.0
2018-10-15 12:25:00,47.79,47.84,47.78,47.8,8518.0,38.9768,39.0176,38.9686,38.9849,8518.0
2018-10-15 12:30:00,47.81,47.84,47.79,47.8,11410.0,38.9931,39.0176,38.9768,38.9849,11410.0
2018-10-15 12:35:00,47.8,47.83,47.79,47.82,11178.0,38.9849,39.0094,38.9768,39.0013,11178.0
2018-10-15 12:40:00,47.82,47.82,47.79,47.8,8957.0,39.0013,39.0013,38.9768,38.9849,8957.0
2018-10-15 12:45:00,47.8,47.82,47.78,47.78,7320.0,38.9849,39.0013,38.9686,38.9686,7320.0
2018-10-15 12:50:00,47.79,47.85,47.78,47.85,20477.0,38.9768,39.0257,38.9686,39.0257,20477.0
2018-10-15 12:55:00,47.85,47.85,47.81,47.81,12095.0,39.0257,39.0257,38.9931,38.9931,12095.0
2018-10-15 13:00:00,47.81,47.85,47.8,47.85,11422.0,38.9931,39.0257,38.9849,39.0257,11422.0
2018-10-15 13:05:00,47.85,47.89,47.84,47.89,6698.0,39.0257,39.0583,39.0176,39.0583,6698.0
2018-10-15 13:10:00,47.88,47.88,47.84,47.86,10437.0,39.0502,39.0502,39.0176,39.0339,10437.0
2018-10-15 13:15:00,47.86,47.92,47.86,47.91,9286.0,39.0339,39.0828,39.0339,39.0747,9286.0
2018-10-15 13:20:00,47.91,47.93,47.88,47.93,10235.0,39.0747,39.091,39.0502,39.091,10235.0
2018-10-15 13:25:00,47.93,47.96,47.91,47.95,16601.0,39.091,39.1154,39.0747,39.1073,16601.0
2018-10-15 13:30:00,47.94,47.97,47.9,47.96,21201.0,39.0991,39.1236,39.0665,39.1154,21201.0
2018-10-15 13:35:00,47.96,47.97,47.95,47.96,5677.0,39.1154,39.1236,39.1073,39.1154,5677.0
2018-10-15 13:40:00,47.96,47.96,47.87,47.87,28225.0,39.1154,39.1154,39.042,39.042,28225.0
2018-10-15 13:45:00,47.87,47.88,47.79,47.79,16991.0,39.042,39.0502,38.9768,38.9768,16991.0
2018-10-15 13:50:00,47.79,47.84,47.77,47.84,10735.0,38.9768,39.0176,38.9605,39.0176,10735.0
2018-10-15 13:55:00,47.83,47.89,47.81,47.88,10510.0,39.0094,39.0583,38.9931,39.0502,10510.0
2018-10-15 14:00:00,47.89,47.91,47.86,47.91,12792.0,39.0583,39.0747,39.0339,39.0747,12792.0
2018-10-15 14:05:00,47.91,47.92,47.88,47.91,8729.0,39.0747,39.0828,39.0502,39.0747,8729.0
2018-10-15 14:10:00,47.9,47.92,47.85,47.92,11101.0,39.0665,39.0828,39.0257,39.0828,11101.0
2018-10-15 14:15:00,47.92,47.94,47.89,47.93,16417.0,39.0828,39.0991,39.0583,39.091,16417.0
2018-10-15 14:20:00,47.94,48.0,47.93,47.99,13400.0,39.0991,39.1481,39.091,39.1399,13400.0
2018-10-15 14:25:00,47.99,48.0,47.97,47.98,13029.0,39.1399,39.1481,39.1236,39.1318,13029.0
2018-10-15 14:30:00,47.98,47.99,47.95,47.97,15228.0,39.1318,39.1399,39.1073,39.1236,15228.0
2018-10-15 14:35:00,47.98,48.05,47.95,48.04,9891.0,39.1318,39.1888,39.1073,39.1807,9891.0
2018-10-15 14:40:00,48.04,48.08,48.04,48.06,17353.0,39.1807,39.2133,39.1807,39.197,17353.0
2018-10-15 14:45:00,48.06,48.06,47.98,48.0,13651.0,39.197,39.197,39.1318,39.1481,13651.0
2018-10-15 14:50:00,48.0,48.0,47.97,47.98,10516.0,39.1481,39.1481,39.1236,39.1318,10516.0
2018-10-15 14:55:00,47.98,47.98,47.93,47.95,23665.0,39.1318,39.1318,39.091,39.1073,23665.0
2018-10-15 15:00:00,47.96,47.97,47.85,47.86,20350.0,39.1154,39.1236,39.0257,39.0339,20350.0
2018-10-15 15:05:00,47.86,47.87,47.83,47.84,26409.0,39.0339,39.042,39.0094,39.0176,26409.0
2018-10-15 15:10:00,47.84,47.91,47.82,47.82,27138.0,39.0176,39.0747,39.0013,39.0013,27138.0
2018-10-15 15:15:00,47.82,47.85,47.8,47.8,25431.0,39.0013,39.0257,38.9849,38.9849,25431.0
2018-10-15 15:20:00,47.8,47.83,47.79,47.8,18781.0,38.9849,39.0094,38.9768,38.9849,18781.0
2018-10-15 15:25:00,47.81,47.85,47.8,47.82,36821.0,38.9931,39.0257,38.9849,39.0013,36821.0
2018-10-15 15:30:00,47.81,47.84,47.79,47.8,47250.0,38.9931,39.0176,38.9768,38.9849,47250.0
2018-10-15 15:35:00,47.79,47.81,47.77,47.8,24730.0,38.9768,38.9931,38.9605,38.9849,24730.0
2018-10-15 15:40:00,47.79,47.84,47.79,47.84,49914.0,38.9768,39.0176,38.9768,39.0176,49914.0
2018-10-15 15:45:00,47.83,47.83,47.76,47.8,37114.0,39.0094,39.0094,38.9523,38.9849,37114.0
2018-10-15 15:50:00,47.79,47.79,47.71,47.73,110134.0,38.9768,38.9768,38.9115,38.9279,110134.0
2018-10-15 15:55:00,47.73,47.74,47.64,47.64,138827.0,38.9279,38.936,38.8545,38.8545,138827.0
2018-10-16 09:30:00,47.69,47.83,47.44,47.83,56384.0,38.8952,39.0094,38.6913,39.0094,56384.0
2018-10-16 09:35:00,47.83,47.93,47.73,47.93,59126.0,39.0094,39.091,38.9279,39.091,59126.0
2018-10-16 09:40:00,47.93,47.93,47.74,47.82,37419.0,39.091,39.091,38.936,39.0013,37419.0
2018-10-16 09:45:00,47.83,47.86,47.75,47.75,32287.0,39.0094,39.0339,38.9442,38.9442,32287.0
2018-10-16 09:50:00,47.75,47.81,47.73,47.79,34447.0,38.9442,38.9931,38.9279,38.9768,34447.0
2018-10-16 09:55:00,47.8,47.83,47.71,47.76,22085.0,38.9849,39.0094,38.9115,38.9523,22085.0
2018-10-16 10:00:00,47.75,47.84,47.74,47.8,20495.0,38.9442,39.0176,38.936,38.9849,20495.0
2018-10-16 10:05:00,47.79,47.92,47.76,47.91,16705.0,38.9768,39.0828,38.9523,39.0747,16705.0
2018-10-16 10:10:00,47.91,48.03,47.89,48.03,24542.0,39.0747,39.1725,39.0583,39.1725,24542.0
2018-10-16 10:15:00,48.02,48.05,47.95,48.0,24537.0,39.1644,39.1888,39.1073,39.1481,24537.0
2018-10-16 10:20:00,48.0,48.06,47.96,47.96,25107.0,39.1481,39.197,39.1154,39.1154,25107.0
2018-10-16 10:25:00,47.97,48.06,47.96,48.02,16663.0,39.1236,39.197,39.1154,39.1644,16663.0
2018-10-16 10:30:00,48.02,48.14,47.99,48.09,29939.0,39.1644,39.2622,39.1399,39.2215,29939.0
2018-10-16 10:35:00,48.09,48.1,48.01,48.02,18063.0,39.2215,39.2296,39.1562,39.1644,18063.0
2018-10-16 10:40:00,48.02,48.07,47.98,48.07,17300.0,39.1644,39.2052,39.1318,39.2052,17300.0
2018-10-16 10:45:00,48.08,48.13,48.05,48.13,21882.0,39.2133,39.2541,39.1888,39.2541,21882.0
2018-10-16 10:50:00,48.12,48.17,48.1,48.16,11566.0,39.2459,39.2867,39.2296,39.2786,11566.0
2018-10-16 10:55:00,48.15,48.22,48.13,48.19,22706.0,39.2704,39.3275,39.2541,39.303,22706.0
2018-10-16 11:00:00,48.19,48.2,48.15,48.17,11639.0,39.303,39.3112,39.2704,39.2867,11639.0
2018-10-16 11:05:00,48.18,48.21,48.16,48.2,5899.0,39.2949,39.3193,39.2786,39.3112,5899.0
2018-10-16 11:10:00,48.19,48.19,48.14,48.16,6926.0,39.303,39.303,39.2622,39.2786,6926.0
2018-10-16 11:15:00,48.16,48.16,48.09,48.12,9609.0,39.2786,39.2786,39.2215,39.2459,9609.0
2018-10-16 11:20:00,48.13,48.19,48.13,48.14,12831.0,39.2541,39.303,39.2541,39.2622,12831.0
2018-10-16 11:25:00,48.14,48.16,48.12,48.13,9522.0,39.2622,39.2786,39.2459,39.2541,9522.0
2018-10-16 11:30:00,48.13,48.17,48.08,48.09,19652.0,39.2541,39.2867,39.2133,39.2215,19652.0
2018-10-16 11:35:00,48.1,48.19,48.1,48.18,9763.0,39.2296,39.303,39.2296,39.2949,9763.0
2018-10-16 11:40:00,48.18,48.25,48.18,48.25,8593.0,39.2949,39.352,39.2949,39.352,8593.0
2018-10-16 11:45:00,48.25,48.25,48.17,48.17,10754.0,39.352,39.352,39.2867,39.2867,10754.0
2018-10-16 11:50:00,48.17,48.22,48.14,48.2,11457.0,39.2867,39.3275,39.2622,39.3112,11457.0
2018-10-16 11:55:00,48.2,48.27,48.2,48.23,6900.0,39.3112,39.3683,39.3112,39.3356,6900.0
2018-10-16 12:00:00,48.24,48.26,48.21,48.26,15211.0,39.3438,39.3601,39.3193,39.3601,15211.0
2018-10-16 12:05:00,48.26,48.29,48.24,48.24,15584.0,39.3601,39.3846,39.3438,39.3438,15584.0
2018-10-16 12:10:00,48.23,48.25,48.2,48.2,9269.0,39.3356,39.352,39.3112,39.3112,9269.0
2018-10-16 12:15:00,48.2,48.21,48.18,48.2,23434.0,39.3112,39.3193,39.2949,39.3112,23434.0
2018-10-16 12:20:00,48.2,48.22,48.18,48.22,34228.0,39.3112,39.3275,39.2949,39.3275,34228.0
2018-10-16 12:25:00,48.22,48.26,48.2,48.23,16990.0,39.3275,39.3601,39.3112,39.3356,16990.0
2018-10-16 12:30:00,48.23,48.27,48.21,48.27,10523.0,39.3356,39.3683,39.3193,39.3683,10523.0
2018-10-16 12:35:00,48.26,48.28,48.21,48.23,18838.0,39.3601,39.3764,39.3193,39.3356,18838.0
2018-10-16 12:40:00,48.22,48.26,48.19,48.26,33879.0,39.3275,39.3601,39.303,39.3601,33879.0
2018-10-16 12:45:00,48.24,48.25,48.21,48.25,19919.0,39.3438,39.352,39.3193,39.352,19919.0
2018-10-16 12:50:00,48.25,48.28,48.23,48.28,15607.0,39.352,39.3764,39.3356,39.3764,15607.0
2018-10-16 12:55:00,48.27,48.28,48.23,48.23,23435.0,39.3683,39.3764,39.3356,39.3356,23435.0
2018-10-16 13:00:00,48.22,48.23,48.18,48.23,18175.0,39.3275,39.3356,39.2949,39.3356,18175.0
2018-10-16 13:05:00,48.23,48.25,48.22,48.23,20592.0,39.3356,39.352,39.3275,39.3356,20592.0
2018-10-16 13:10:00,48.23,48.25,48.22,48.22,14483.0,39.3356,39.352,39.3275,39.3275,14483.0
2018-10-16 13:15:00,48.22,48.24,48.21,48.22,20900.0,39.3275,39.3438,39.3193,39.3275,20900.0
2018-10-16 13:20:00,48.22,48.25,48.21,48.24,15571.0,39.3275,39.352,39.3193,39.3438,15571.0
2018-10-16 13:25:00,48.23,48.25,48.21,48.23,13315.0,39.3356,39.352,39.3193,39.3356,13315.0
2018-10-16 13:30:00,48.23,48.26,48.22,48.25,17832.0,39.3356,39.3601,39.3275,39.352,17832.0
2018-10-16 13:35:00,48.26,48.29,48.25,48.27,19312.0,39.3601,39.3846,39.352,39.3683,19312.0
2018-10-16 13:40:00,48.27,48.3,48.25,48.27,13666.0,39.3683,39.3927,39.352,39.3683,13666.0
2018-10-16 13:45:00,48.27,48.32,48.26,48.32,13523.0,39.3683,39.409,39.3601,39.409,13523.0
2018-10-16 13:50:00,48.33,48.36,48.33,48.35,19612.0,39.4172,39.4417,39.4172,39.4335,19612.0
2018-10-16 13:55:00,48.36,48.36,48.32,48.36,16700.0,39.4417,39.4417,39.409,39.4417,16700.0
2018-10-16 14:00:00,48.36,48.36,48.31,48.34,19874.0,39.4417,39.4417,39.4009,39.4254,19874.0
2018-10-16 14:05:00,48.33,48.38,48.33,48.36,16659.0,39.4172,39.458,39.4172,39.4417,16659.0
2018-10-16 14:10:00,48.36,48.4,48.35,48.36,29575.0,39.4417,39.4743,39.4335,39.4417,29575.0
2018-10-16 14:15:00,48.36,48.38,48.33,48.33,20858.0,39.4417,39.458,39.4172,39.4172,20858.0
2018-10-16 14:20:00,48.32,48.35,48.3,48.34,25193.0,39.409,39.4335,39.3927,39.4254,25193.0
2018-10-16 14:25:00,48.34,48.41,48.33,48.41,19060.0,39.4254,39.4825,39.4172,39.4825,19060.0
2018-10-16 14:30:00,48.41,48.46,48.4,48.46,35130.0,39.4825,39.5232,39.4743,39.5232,35130.0
2018-10-16 14:35:00,48.45,48.5,48.45,48.5,18519.0,39.5151,39.5559,39.5151,39.5559,18519.0
2018-10-16 14:40:00,48.49,48.53,48.48,48.5,41842.0,39.5477,39.5803,39.5395,39.5559,41842.0
2018-10-16 14:45:00,48.51,48.55,48.5,48.54,24149.0,39.564,39.5966,39.5559,39.5885,24149.0
2018-10-16 14:50:00,48.55,48.55,48.47,48.48,35263.0,39.5966,39.5966,39.5314,39.5395,35263.0
2018-10-16 14:55:00,48.47,48.47,48.35,48.35,34934.0,39.5314,39.5314,39.4335,39.4335,34934.0
2018-10-16 15:00:00,48.34,48.35,48.26,48.27,40746.0,39.4254,39.4335,39.3601,39.3683,40746.0
2018-10-16 15:05:00,48.27,48.31,48.26,48.3,36703.0,39.3683,39.4009,39.3601,39.3927,36703.0
2018-10-16 15:10:00,48.3,48.37,48.27,48.37,83960.0,39.3927,39.4498,39.3683,39.4498,83960.0
2018-10-16 15:15:00,48.37,48.38,48.3,48.32,78520.0,39.4498,39.458,39.3927,39.409,78520.0
2018-10-16 15:20:00,48.31,48.32,48.29,48.3,36753.0,39.4009,39.409,39.3846,39.3927,36753.0
2018-10-16 15:25:00,48.3,48.3,48.21,48.21,40407.0,39.3927,39.3927,39.3193,39.3193,40407.0
2018-10-16 15:30:00,48.21,48.21,48.12,48.19,54638.0,39.3193,39.3193,39.2459,39.303,54638.0
2018-10-16 15:35:00,48.2,48.23,48.16,48.23,24239.0,39.3112,39.3356,39.2786,39.3356,24239.0
2018-10-16 15:40:00,48.23,48.32,48.23,48.32,48616.0,39.3356,39.409,39.3356,39.409,48616.0
2018-10-16 15:45:00,48.32,48.34,48.29,48.33,61061.0,39.409,39.4254,39.3846,39.4172,61061.0
2018-10-16 15:50:00,48.33,48.42,48.27,48.27,156955.0,39.4172,39.4906,39.3683,39.3683,156955.0
2018-10-16 15:55:00,48.28,48.29,48.21,48.25,225554.0,39.3764,39.3846,39.3193,39.352,225554.0
2018-10-17 09:30:00,48.34,48.34,48.12,48.22,57401.0,39.4254,39.4254,39.2459,39.3275,57401.0
2018-10-17 09:35:00,48.24,48.36,48.17,48.34,46874.0,39.3438,39.4417,39.2867,39.4254,46874.0
2018-10-17 09:40:00,48.33,48.37,48.11,48.12,30511.0,39.4172,39.4498,39.2378,39.2459,30511.0
2018-10-17 09:45:00,48.12,48.24,48.12,48.2,34315.0,39.2459,39.3438,39.2459,39.3112,34315.0
2018-10-17 09:50:00,48.2,48.24,48.09,48.11,39850.0,39.3112,39.3438,39.2215,39.2378,39850.0
2018-10-17 09:55:00,48.11,48.16,48.05,48.1,25749.0,39.2378,39.2786,39.1888,39.2296,25749.0
2018-10-17 10:00:00,48.1,48.21,48.08,48.11,36795.0,39.2296,39.3193,39.2133,39.2378,36795.0
2018-10-17 10:05:00,48.1,48.14,48.04,48.05,26117.0,39.2296,39.2622,39.1807,39.1888,26117.0
2018-10-17 10:10:00,48.05,48.06,47.96,48.05,26640.0,39.1888,39.197,39.1154,39.1888,26640.0
2018-10-17 10:15:00,48.05,48.08,48.0,48.08,29357.0,39.1888,39.2133,39.1481,39.2133,29357.0
2018-10-17 10:20:00,48.08,48.1,48.04,48.06,29274.0,39.2133,39.2296,39.1807,39.197,29274.0
2018-10-17 10:25:00,48.06,48.08,48.01,48.03,18565.0,39.197,39.2133,39.1562,39.1725,18565.0
2018-10-17 10:30:00,48.04,48.09,48.04,48.06,19887.0,39.1807,39.2215,39.1807,39.197,19887.0
2018-10-17 10:35:00,48.06,48.13,48.04,48.12,15267.0,39.197,39.2541,39.1807,39.2459,15267.0
2018-10-17 10:40:00,48.11,48.12,48.06,48.09,16061.0,39.2378,39.2459,39.197,39.2215,16061.0
2018-10-17 10:45:00,48.08,48.08,48.0,48.01,20175.0,39.2133,39.2133,39.1481,39.1562,20175.0
2018-10-17 10:50:00,48.0,48.04,47.95,48.04,19959.0,39.1481,39.1807,39.1073,39.1807,19959.0
2018-10-17 10:55:00,48.03,48.06,48.02,48.05,13322.0,39.1725,39.197,39.1644,39.1888,13322.0
2018-10-17 11:00:00,48.05,48.06,48.0,48.06,16867.0,39.1888,39.197,39.1481,39.197,16867.0
2018-10-17 11:05:00,48.06,48.16,48.05,48.07,18934.0,39.197,39.2786,39.1888,39.2052,18934.0
2018-10-17 11:10:00,48.07,48.12,48.05,48.09,9624.0,39.2052,39.2459,39.1888,39.2215,9624.0
2018-10-17 11:15:00,48.08,48.08,48.0,48.04,10444.0,39.2133,39.2133,39.1481,39.1807,10444.0
2018-10-17 11:20:00,48.05,48.08,48.03,48.05,17637.0,39.1888,39.2133,39.1725,39.1888,17637.0
2018-10-17 11:25:00,48.05,48.16,48.05,48.16,7561.0,39.1888,39.2786,39.1888,39.2786,7561.0
2018-10-17 11:30:00,48.16,48.27,48.16,48.27,19435.0,39.2786,39.3683,39.2786,39.3683,19435.0
2018-10-17 11:35:00,48.27,48.29,48.21,48.26,31024.0,39.3683,39.3846,39.3193,39.3601,31024.0
2018-10-17 11:40:00,48.26,48.33,48.24,48.29,32770.0,39.3601,39.4172,39.3438,39.3846,32770.0
2018-10-17 11:45:00,48.3,48.33,48.27,48.33,12550.0,39.3927,39.4172,39.3683,39.4172,12550.0
2018-10-17 11:50:00,48.34,48.38,48.33,48.38,13559.0,39.4254,39.458,39.4172,39.458,13559.0
2018-10-17 11:55:00,48.39,48.42,48.36,48.4,13836.0,39.4661,39.4906,39.4417,39.4743,13836.0
2018-10-17 12:00:00,48.41,48.41,48.29,48.3,16221.0,39.4825,39.4825,39.3846,39.3927,16221.0
2018-10-17 12:05:00,48.3,48.32,48.27,48.28,13806.0,39.3927,39.409,39.3683,39.3764,13806.0
2018-10-17 12:10:00,48.28,48.33,48.25,48.3,17712.0,39.3764,39.4172,39.352,39.3927,17712.0
2018-10-17 12:15:00,48.31,48.32,48.24,48.28,14761.0,39.4009,39.409,39.3438,39.3764,14761.0
2018-10-17 12:20:00,48.29,48.29,48.26,48.28,9491.0,39.3846,39.3846,39.3601,39.3764,9491.0
2018-10-17 12:25:00,48.29,48.33,48.29,48.32,9962.0,39.3846,39.4172,39.3846,39.409,9962.0
2018-10-17 12:30:00,48.32,48.33,48.29,48.32,24592.0,39.409,39.4172,39.3846,39.409,24592.0
2018-10-17 12:35:00,48.32,48.39,48.31,48.39,30211.0,39.409,39.4661,39.4009,39.4661,30211.0
2018-10-17 12:40:00,48.4,48.42,48.37,48.39,12830.0,39.4743,39.4906,39.4498,39.4661,12830.0
2018-10-17 12:45:00,48.39,48.39,48.32,48.34,15969.0,39.4661,39.4661,39.409,39.4254,15969.0
2018-10-17 12:50:00,48.34,48.35,48.23,48.23,18803.0,39.4254,39.4335,39.3356,39.3356,18803.0
2018-10-17 12:55:00,48.23,48.29,48.23,48.28,9164.0,39.3356,39.3846,39.3356,39.3764,9164.0
2018-10-17 13:00:00,48.27,48.3,48.25,48.25,7100.0,39.3683,39.3927,39.352,39.352,7100.0
2018-10-17 13:05:00,48.25,48.3,48.24,48.25,11054.0,39.352,39.3927,39.3438,39.352,11054.0
2018-10-17 13:10:00,48.25,48.27,48.22,48.23,9640.0,39.352,39.3683,39.3275,39.3356,9640.0
2018-10-17 13:15:00,48.23,48.27,48.23,48.26,6928.0,39.3356,39.3683,39.3356,39.3601,6928.0
2018-10-17 13:20:00,48.27,48.31,48.26,48.31,6209.0,39.3683,39.4009,39.3601,39.4009,6209.0
2018-10-17 13:25:00,48.3,48.34,48.28,48.34,13663.0,39.3927,39.4254,39.3764,39.4254,13663.0
2018-10-17 13:30:00,48.34,48.35,48.3,48.3,18093.0,39.4254,39.4335,39.3927,39.3927,18093.0
2018-10-17 13:35:00,48.3,48.34,48.3,48.32,17567.0,39.3927,39.4254,39.3927,39.409,17567.0
2018-10-17 13:40:00,48.32,48.39,48.31,48.39,27773.0,39.409,39.4661,39.4009,39.4661,27773.0
2018-10-17 13:45:00,48.39,48.41,48.37,48.41,33905.0,39.4661,39.4825,39.4498,39.4825,33905.0
2018-10-17 13:50:00,48.41,48.44,48.41,48.41,22655.0,39.4825,39.5069,39.4825,39.4825,22655.0
2018-10-17 13:55:00,48.41,48.42,48.39,48.41,7951.0,39.4825,39.4906,39.4661,39.4825,7951.0
2018-10-17 14:00:00,48.4,48.41,48.33,48.34,15842.0,39.4743,39.4825,39.4172,39.4254,15842.0
2018-10-17 14:05:00,48.35,48.43,48.35,48.4,19854.0,39.4335,39.4988,39.4335,39.4743,19854.0
2018-10-17 14:10:00,48.39,48.4,48.33,48.33,11983.0,39.4661,39.4743,39.4172,39.4172,11983.0
2018-10-17 14:15:00,48.34,48.35,48.31,48.34,11221.0,39.4254,39.4335,39.4009,39.4254,11221.0
2018-10-17 14:20:00,48.34,48.35,48.28,48.3,17842.0,39.4254,39.4335,39.3764,39.3927,17842.0
2018-10-17 14:25:00,48.3,48.32,48.29,48.31,17620.0,39.3927,39.409,39.3846,39.4009,17620.0
2018-10-17 14:30:00,48.3,48.33,48.28,48.29,14274.0,39.3927,39.4172,39.3764,39.3846,14274.0
2018-10-17 14:35:00,48.29,48.29,48.25,48.25,30093.0,39.3846,39.3846,39.352,39.352,30093.0
2018-10-17 14:40:00,48.25,48.26,48.22,48.26,113330.0,39.352,39.3601,39.3275,39.3601,113330.0
2018-10-17 14:45:00,48.25,48.31,48.25,48.27,81273.0,39.352,39.4009,39.352,39.3683,81273.0
2018-10-17 14:50:00,48.28,48.33,48.27,48.3,112596.0,39.3764,39.4172,39.3683,39.3927,112596.0
2018-10-17 14:55:00,48.31,48.35,48.3,48.32,54696.0,39.4009,39.4335,39.3927,39.409,54696.0
2018-10-17 15:00:00,48.32,48.32,48.25,48.26,23824.0,39.409,39.409,39.352,39.3601,23824.0
2018-10-17 15:05:00,48.26,48.27,48.22,48.24,33318.0,39.3601,39.3683,39.3275,39.3438,33318.0
2018-10-17 15:10:00,48.25,48.26,48.23,48.24,24479.0,39.352,39.3601,39.3356,39.3438,24479.0
2018-10-17 15:15:00,48.23,48.23,48.17,48.17,21257.0,39.3356,39.3356,39.2867,39.2867,21257.0
2018-10-17 15:20:00,48.18,48.2,48.15,48.2,55148.0,39.2949,39.3112,39.2704,39.3112,55148.0
2018-10-17 15:25:00,48.2,48.24,48.2,48.23,30501.0,39.3112,39.3438,39.3112,39.3356,30501.0
2018-10-17 15:30:00,48.23,48.26,48.16,48.19,34655.0,39.3356,39.3601,39.2786,39.303,34655.0
2018-10-17 15:35:00,48.2,48.22,48.18,48.18,18930.0,39.3112,39.3275,39.2949,39.2949,18930.0
2018-10-17 15:40:00,48.18,48.21,48.13,48.15,28204.0,39.2949,39.3193,39.2541,39.2704,28204.0
2018-10-17 15:45:00,48.15,48.17,48.11,48.14,51388.0,39.2704,39.2867,39.2378,39.2622,51388.0
2018-10-17 15:50:00,48.14,48.21,48.11,48.21,46617.0,39.2622,39.3193,39.2378,39.3193,46617.0
2018-10-17 15:55:00,48.2,48.28,48.19,48.25,172616.0,39.3112,39.3764,39.303,39.352,172616.0
2018-10-18 09:30:00,48.4,48.4,48.22,48.37,76515.0,39.4743,39.4743,39.3275,39.4498,76515.0
2018-10-18 09:35:00,48.38,48.42,48.27,48.28,33258.0,39.458,39.4906,39.3683,39.3764,33258.0
2018-10-18 09:40:00,48.29,48.39,48.26,48.37,20766.0,39.3846,39.4661,39.3601,39.4498,20766.0
2018-10-18 09:45:00,48.36,48.42,48.26,48.26,33272.0,39.4417,39.4906,39.3601,39.3601,33272.0
2018-10-18 09:50:00,48.26,48.32,48.24,48.24,38982.0,39.3601,39.409,39.3438,39.3438,38982.0
2018-10-18 09:55:00,48.25,48.4,48.25,48.4,20648.0,39.352,39.4743,39.352,39.4743,20648.0
2018-10-18 10:00:00,48.4,48.47,48.36,48.4,24556.0,39.4743,39.5314,39.4417,39.4743,24556.0
2018-10-18 10:05:00,48.4,48.4,48.31,48.34,26230.0,39.4743,39.4743,39.4009,39.4254,26230.0
2018-10-18 10:10:00,48.33,48.4,48.33,48.39,19409.0,39.4172,39.4743,39.4172,39.4661,19409.0
2018-10-18 10:15:00,48.39,48.47,48.38,48.4,54318.0,39.4661,39.5314,39.458,39.4743,54318.0
2018-10-18 10:20:00,48.39,48.43,48.35,48.35,31584.0,39.4661,39.4988,39.4335,39.4335,31584.0
2018-10-18 10:25:00,48.36,48.36,48.27,48.29,19037.0,39.4417,39.4417,39.3683,39.3846,19037.0
2018-10-18 10:30:00,48.28,48.32,48.28,48.3,19459.0,39.3764,39.409,39.3764,39.3927,19459.0
2018-10-18 10:35:00,48.31,48.41,48.28,48.41,29464.0,39.4009,39.4825,39.3764,39.4825,29464.0
2018-10-18 10:40:00,48.41,48.44,48.36,48.43,37883.0,39.4825,39.5069,39.4417,39.4988,37883.0
2018-10-18 10:45:00,48.43,48.43,48.36,48.39,16672.0,39.4988,39.4988,39.4417,39.4661,16672.0
2018-10-18 10:50:00,48.39,48.41,48.35,48.39,15633.0,39.4661,39.4825,39.4335,39.4661,15633.0
2018-10-18 10:55:00,48.38,48.43,48.37,48.43,23114.0,39.458,39.4988,39.4498,39.4988,23114.0
2018-10-18 11:00:00,48.43,48.51,48.42,48.44,46690.0,39.4988,39.564,39.4906,39.5069,46690.0
2018-10-18 11:05:00,48.44,48.5,48.43,48.44,15206.0,39.5069,39.5559,39.4988,39.5069,15206.0
2018-10-18 11:10:00,48.43,48.49,48.43,48.48,8600.0,39.4988,39.5477,39.4988,39.5395,8600.0
2018-10-18 11:15:00,48.48,48.52,48.48,48.49,14798.0,39.5395,39.5722,39.5395,39.5477,14798.0
2018-10-18 11:20:00,48.5,48.53,48.48,48.52,24910.0,39.5559,39.5803,39.5395,39.5722,24910.0
2018-10-18 11:25:00,48.51,48.52,48.46,48.46,15214.0,39.564,39.5722,39.5232,39.5232,15214.0
2018-10-18 11:30:00,48.46,48.47,48.41,48.41,21526.0,39.5232,39.5314,39.4825,39.4825,21526.0
2018-10-18 11:35:00,48.42,48.45,48.37,48.41,24065.0,39.4906,39.5151,39.4498,39.4825,24065.0
2018-10-18 11:40:00,48.41,48.47,48.39,48.44,20337.0,39.4825,39.5314,39.4661,39.5069,20337.0
2018-10-18 11:45:00,48.44,48.44,48.37,48.39,31370.0,39.5069,39.5069,39.4498,39.4661,31370.0
2018-10-18 11:50:00,48.4,48.41,48.31,48.34,27981.0,39.4743,39.4825,39.4009,39.4254,27981.0
2018-10-18 11:55:00,48.35,48.35,48.28,48.29,17562.0,39.4335,39.4335,39.3764,39.3846,17562.0
2018-10-18 12:00:00,48.29,48.34,48.27,48.3,28510.0,39.3846,39.4254,39.3683,39.3927,28510.0
2018-10-18 12:05:00,48.29,48.34,48.28,48.31,19488.0,39.3846,39.4254,39.3764,39.4009,19488.0
2018-10-18 12:10:00,48.31,48.34,48.3,48.3,8105.0,39.4009,39.4254,39.3927,39.3927,8105.0
2018-10-18 12:15:00,48.31,48.31,48.27,48.28,10276.0,39.4009,39.4009,39.3683,39.3764,10276.0
2018-10-18 12:20:00,48.28,48.37,48.28,48.36,22816.0,39.3764,39.4498,39.3764,39.4417,22816.0
2018-10-18 12:25:00,48.37,48.37,48.34,48.35,14081.0,39.4498,39.4498,39.4254,39.4335,14081.0
2018-10-18 12:30:00,48.35,48.35,48.3,48.32,17169.0,39.4335,39.4335,39.3927,39.409,17169.0
2018-10-18 12:35:00,48.33,48.35,48.29,48.34,11742.0,39.4172,39.4335,39.3846,39.4254,11742.0
2018-10-18 12:40:00,48.34,48.4,48.34,48.39,9892.0,39.4254,39.4743,39.4254,39.4661,9892.0
2018-10-18 12:45:00,48.39,48.41,48.37,48.39,14120.0,39.4661,39.4825,39.4498,39.4661,14120.0
2018-10-18 12:50:00,48.39,48.41,48.37,48.37,16645.0,39.4661,39.4825,39.4498,39.4498,16645.0
2018-10-18 12:55:00,48.37,48.39,48.34,48.34,10809.0,39.4498,39.4661,39.4254,39.4254,10809.0
2018-10-18 13:00:00,48.34,48.34,48.29,48.3,7209.0,39.4254,39.4254,39.3846,39.3927,7209.0
2018-10-18 13:05:00,48.3,48.31,48.28,48.3,12868.0,39.3927,39.4009,39.3764,39.3927,12868.0
2018-10-18 13:10:00,48.3,48.3,48.27,48.28,10388.0,39.3927,39.3927,39.3683,39.3764,10388.0
2018-10-18 13:15:00,48.28,48.3,48.28,48.28,9901.0,39.3764,39.3927,39.3764,39.3764,9901.0
2018-10-18 13:20:00,48.29,48.31,48.25,48.25,16219.0,39.3846,39.4009,39.352,39.352,16219.0
2018-10-18 13:25:00,48.25,48.25,48.16,48.19,20780.0,39.352,39.352,39.2786,39.303,20780.0
2018-10-18 13:30:00,48.19,48.2,48.13,48.16,35270.0,39.303,39.3112,39.2541,39.2786,35270.0
2018-10-18 13:35:00,48.16,48.17,48.06,48.1,29001.0,39.2786,39.2867,39.197,39.2296,29001.0
2018-10-18 13:40:00,48.09,48.1,48.0,48.04,13584.0,39.2215,39.2296,39.1481,39.1807,13584.0
2018-10-18 13:45:00,48.05,48.11,48.04,48.08,17324.0,39.1888,39.2378,39.1807,39.2133,17324.0
2018-10-18 13:50:00,48.09,48.1,48.01,48.04,14892.0,39.2215,39.2296,39.1562,39.1807,14892.0
2018-10-18 13:55:00,48.04,48.09,48.04,48.05,27087.0,39.1807,39.2215,39.1807,39.1888,27087.0
2018-10-18 14:00:00,48.04,48.09,48.02,48.03,22041.0,39.1807,39.2215,39.1644,39.1725,22041.0
2018-10-18 14:05:00,48.03,48.13,48.03,48.11,21261.0,39.1725,39.2541,39.1725,39.2378,21261.0
2018-10-18 14:10:00,48.11,48.11,48.07,48.09,18885.0,39.2378,39.2378,39.2052,39.2215,18885.0
2018-10-18 14:15:00,48.09,48.15,48.07,48.15,17003.0,39.2215,39.2704,39.2052,39.2704,17003.0
2018-10-18 14:20:00,48.15,48.24,48.15,48.23,34244.0,39.2704,39.3438,39.2704,39.3356,34244.0
2018-10-18 14:25:00,48.22,48.24,48.2,48.23,13290.0,39.3275,39.3438,39.3112,39.3356,13290.0
2018-10-18 14:30:00,48.23,48.24,48.19,48.21,14258.0,39.3356,39.3438,39.303,39.3193,14258.0
2018-10-18 14:35:00,48.22,48.28,48.2,48.24,22008.0,39.3275,39.3764,39.3112,39.3438,22008.0
2018-10-18 14:40:00,48.23,48.32,48.21,48.3,25919.0,39.3356,39.409,39.3193,39.3927,25919.0
2018-10-18 14:45:00,48.31,48.34,48.27,48.28,18254.0,39.4009,39.4254,39.3683,39.3764,18254.0
2018-10-18 14:50:00,48.28,48.29,48.22,48.29,24610.0,39.3764,39.3846,39.3275,39.3846,24610.0
2018-10-18 14:55:00,48.29,48.3,48.23,48.26,17550.0,39.3846,39.3927,39.3356,39.3601,17550.0
2018-10-18 15:00:00,48.25,48.28,48.23,48.23,19810.0,39.352,39.3764,39.3356,39.3356,19810.0
2018-10-18 15:05:00,48.24,48.24,48.21,48.23,38526.0,39.3438,39.3438,39.3193,39.3356,38526.0
2018-10-18 15:10:00,48.22,48.26,48.21,48.26,30711.0,39.3275,39.3601,39.3193,39.3601,30711.0
2018-10-18 15:15:00,48.26,48.36,48.26,48.36,26104.0,39.3601,39.4417,39.3601,39.4417,26104.0
2018-10-18 15:20:00,48.35,48.44,48.35,48.44,45267.0,39.4335,39.5069,39.4335,39.5069,45267.0
2018-10-18 15:25:00,48.43,48.45,48.41,48.42,24785.0,39.4988,39.5151,39.4825,39.4906,24785.0
2018-10-18 15:30:00,48.42,48.43,48.35,48.35,23785.0,39.4906,39.4988,39.4335,39.4335,23785.0
2018-10-18 15:35:00,48.36,48.44,48.34,48.43,52658.0,39.4417,39.5069,39.4254,39.4988,52658.0
2018-10-18 15:40:00,48.44,48.47,48.34,48.34,39534.0,39.5069,39.5314,39.4254,39.4254,39534.0
2018-10-18 15:45:00,48.34,48.42,48.32,48.4,56796.0,39.4254,39.4906,39.409,39.4743,56796.0
2018-10-18 15:50:00,48.4,48.4,48.34,48.38,99626.0,39.4743,39.4743,39.4254,39.458,99626.0
2018-10-18 15:55:00,48.38,48.38,48.3,48.36,171669.0,39.458,39.458,39.3927,39.4417,171669.0
2018-10-19 09:30:00,48.33,48.62,48.33,48.58,189691.0,39.4172,39.6537,39.4172,39.6211,189691.0
2018-10-19 09:35:00,48.58,48.7,48.56,48.62,33019.0,39.6211,39.719,39.6048,39.6537,33019.0
2018-10-19 09:40:00,48.64,48.72,48.62,48.63,32270.0,39.67,39.7353,39.6537,39.6619,32270.0
2018-10-19 09:45:00,48.63,48.65,48.55,48.55,14726.0,39.6619,39.6782,39.5966,39.5966,14726.0
2018-10-19 09:50:00,48.56,48.59,48.48,48.51,23777.0,39.6048,39.6293,39.5395,39.564,23777.0
2018-10-19 09:55:00,48.5,48.58,48.5,48.57,24740.0,39.5559,39.6211,39.5559,39.6129,24740.0
2018-10-19 10:00:00,48.56,48.68,48.56,48.67,33186.0,39.6048,39.7027,39.6048,39.6945,33186.0
2018-10-19 10:05:00,48.68,48.77,48.68,48.77,21994.0,39.7027,39.7761,39.7027,39.7761,21994.0
2018-10-19 10:10:00,48.77,48.83,48.77,48.81,36213.0,39.7761,39.825,39.7761,39.8087,36213.0
2018-10-19 10:15:00,48.81,48.89,48.81,48.86,26953.0,39.8087,39.8739,39.8087,39.8495,26953.0
2018-10-19 10:20:00,48.86,48.9,48.81,48.81,21606.0,39.8495,39.8821,39.8087,39.8087,21606.0
2018-10-19 10:25:00,48.81,48.88,48.79,48.82,16236.0,39.8087,39.8658,39.7924,39.8168,16236.0
2018-10-19 10:30:00,48.83,48.93,48.82,48.93,25528.0,39.825,39.9066,39.8168,39.9066,25528.0
2018-10-19 10:35:00,48.92,48.92,48.82,48.82,18766.0,39.8984,39.8984,39.8168,39.8168,18766.0
2018-10-19 10:40:00,48.82,48.94,48.82,48.92,19248.0,39.8168,39.9147,39.8168,39.8984,19248.0
2018-10-19 10:45:00,48.92,48.94,48.88,48.94,18770.0,39.8984,39.9147,39.8658,39.9147,18770.0
2018-10-19 10:50:00,48.94,48.94,48.89,48.91,18932.0,39.9147,39.9147,39.8739,39.8902,18932.0
2018-10-19 10:55:00,48.92,48.99,48.92,48.96,14356.0,39.8984,39.9555,39.8984,39.931,14356.0
2018-10-19 11:00:00,48.97,48.99,48.96,48.97,15411.0,39.9392,39.9555,39.931,39.9392,15411.0
2018-10-19 11:05:00,48.96,48.97,48.9,48.94,17618.0,39.931,39.9392,39.8821,39.9147,17618.0
2018-10-19 11:10:00,48.94,48.99,48.94,48.98,8990.0,39.9147,39.9555,39.9147,39.9473,8990.0
2018-10-19 11:15:00,48.99,49.02,48.98,49.02,63621.0,39.9555,39.98,39.9473,39.98,63621.0
2018-10-19 11:20:00,49.02,49.03,48.92,48.95,17690.0,39.98,39.9881,39.8984,39.9229,17690.0
2018-10-19 11:25:00,48.94,49.04,48.94,49.04,35815.0,39.9147,39.9963,39.9147,39.9963,35815.0
2018-10-19 11:30:00,49.04,49.04,48.98,49.0,17823.0,39.9963,39.9963,39.9473,39.9636,17823.0
2018-10-19 11:35:00,49.0,49.05,49.0,49.03,10574.0,39.9636,40.0044,39.9636,39.9881,10574.0
2018-10-19 11:40:00,49.04,49.16,49.04,49.15,34188.0,39.9963,40.0941,39.9963,40.086,34188.0
2018-10-19 11:45:00,49.16,49.22,49.16,49.18,21627.0,40.0941,40.1431,40.0941,40.1105,21627.0
2018-10-19 11:50:00,49.17,49.2,49.11,49.2,18571.0,40.1023,40.1268,40.0534,40.1268,18571.0
2018-10-19 11:55:00,49.2,49.24,49.17,49.2,19835.0,40.1268,40.1594,40.1023,40.1268,19835.0
2018-10-19 12:00:00,49.21,49.27,49.21,49.25,29795.0,40.1349,40.1839,40.1349,40.1675,29795.0
2018-10-19 12:05:00,49.25,49.31,49.24,49.29,12142.0,40.1675,40.2165,40.1594,40.2002,12142.0
2018-10-19 12:10:00,49.28,49.31,49.27,49.3,12904.0,40.192,40.2165,40.1839,40.2083,12904.0
2018-10-19 12:15:00,49.29,49.3,49.23,49.3,12014.0,40.2002,40.2083,40.1512,40.2083,12014.0
2018-10-19 12:20:00,49.3,49.32,49.26,49.29,14642.0,40.2083,40.2246,40.1757,40.2002,14642.0
2018-10-19 12:25:00,49.29,49.36,49.27,49.33,14590.0,40.2002,40.2573,40.1839,40.2328,14590.0
2018-10-19 12:30:00,49.33,49.38,49.32,49.34,17139.0,40.2328,40.2736,40.2246,40.2409,17139.0
2018-10-19 12:35:00,49.33,49.36,49.3,49.36,22189.0,40.2328,40.2573,40.2083,40.2573,22189.0
2018-10-19 12:40:00,49.36,49.36,49.3,49.31,14466.0,40.2573,40.2573,40.2083,40.2165,14466.0
2018-10-19 12:45:00,49.3,49.3,49.26,49.27,18494.0,40.2083,40.2083,40.1757,40.1839,18494.0
2018-10-19 12:50:00,49.27,49.27,49.18,49.19,27585.0,40.1839,40.1839,40.1105,40.1186,27585.0
2018-10-19 12:55:00,49.19,49.22,49.18,49.22,16866.0,40.1186,40.1431,40.1105,40.1431,16866.0
2018-10-19 13:00:00,49.23,49.23,49.16,49.16,18655.0,40.1512,40.1512,40.0941,40.0941,18655.0
2018-10-19 13:05:00,49.17,49.19,49.13,49.16,27644.0,40.1023,40.1186,40.0697,40.0941,27644.0
2018-10-19 13:10:00,49.17,49.2,49.15,49.19,12600.0,40.1023,40.1268,40.086,40.1186,12600.0
2018-10-19 13:15:00,49.19,49.24,49.17,49.23,8218.0,40.1186,40.1594,40.1023,40.1512,8218.0
2018-10-19 13:20:00,49.22,49.27,49.21,49.26,9530.0,40.1431,40.1839,40.1349,40.1757,9530.0
2018-10-19 13:25:00,49.26,49.31,49.26,49.31,8582.0,40.1757,40.2165,40.1757,40.2165,8582.0
2018-10-19 13:30:00,49.3,49.3,49.21,49.21,29378.0,40.2083,40.2083,40.1349,40.1349,29378.0
2018-10-19 13:35:00,49.2,49.2,49.13,49.14,15768.0,40.1268,40.1268,40.0697,40.0778,15768.0
2018-10-19 13:40:00,49.14,49.16,49.04,49.06,23453.0,40.0778,40.0941,39.9963,40.0126,23453.0
2018-10-19 13:45:00,49.06,49.07,49.01,49.03,12600.0,40.0126,40.0207,39.9718,39.9881,12600.0
2018-10-19 13:50:00,49.03,49.08,49.03,49.07,19399.0,39.9881,40.0289,39.9881,40.0207,19399.0
2018-10-19 13:55:00,49.08,49.11,49.06,49.08,8040.0,40.0289,40.0534,40.0126,40.0289,8040.0
2018-10-19 14:00:00,49.08,49.12,49.07,49.1,15018.0,40.0289,40.0615,40.0207,40.0452,15018.0
2018-10-19 14:05:00,49.1,49.1,48.97,48.98,27018.0,40.0452,40.0452,39.9392,39.9473,27018.0
2018-10-19 14:10:00,48.97,49.04,48.96,49.03,26523.0,39.9392,39.9963,39.931,39.9881,26523.0
2018-10-19 14:15:00,49.03,49.07,48.99,49.04,24910.0,39.9881,40.0207,39.9555,39.9963,24910.0
2018-10-19 14:20:00,49.04,49.1,49.03,49.09,16711.0,39.9963,40.0452,39.9881,40.037,16711.0
2018-10-19 14:25:00,49.08,49.1,49.05,49.07,8476.0,40.0289,40.0452,40.0044,40.0207,8476.0
2018-10-19 14:30:00,49.08,49.11,49.07,49.08,18483.0,40.0289,40.0534,40.0207,40.0289,18483.0
2018-10-19 14:35:00,49.07,49.09,49.05,49.09,11206.0,40.0207,40.037,40.0044,40.037,11206.0
2018-10-19 14:40:00,49.08,49.09,49.05,49.05,13190.0,40.0289,40.037,40.0044,40.0044,13190.0
2018-10-19 14:45:00,49.05,49.16,49.05,49.16,15609.0,40.0044,40.0941,40.0044,40.0941,15609.0
2018-10-19 14:50:00,49.15,49.21,49.15,49.19,16225.0,40.086,40.1349,40.086,40.1186,16225.0
2018-10-19 14:55:00,49.19,49.19,49.1,49.11,19289.0,40.1186,40.1186,40.0452,40.0534,19289.0
2018-10-19 15:00:00,49.11,49.12,48.99,48.99,21900.0,40.0534,40.0615,39.9555,39.9555,21900.0
2018-10-19 15:05:00,49.0,49.06,48.99,49.03,23309.0,39.9636,40.0126,39.9555,39.9881,23309.0
2018-10-19 15:10:00,49.04,49.09,49.02,49.08,20424.0,39.9963,40.037,39.98,40.0289,20424.0
2018-10-19 15:15:00,49.09,49.11,49.03,49.09,48941.0,40.037,40.0534,39.9881,40.037,48941.0
2018-10-19 15:20:00,49.1,49.14,49.09,49.1,29494.0,40.0452,40.0778,40.037,40.0452,29494.0
2018-10-19 15:25:00,49.1,49.17,49.04,49.17,45629.0,40.0452,40.1023,39.9963,40.1023,45629.0
2018-10-19 15:30:00,49.17,49.18,49.13,49.15,56049.0,40.1023,40.1105,40.0697,40.086,56049.0
2018-10-19 15:35:00,49.15,49.17,49.09,49.11,50825.0,40.086,40.1023,40.037,40.0534,50825.0
2018-10-19 15:40:00,49.1,49.19,49.08,49.19,46667.0,40.0452,40.1186,40.0289,40.1186,46667.0
2018-10-19 15:45:00,49.19,49.21,49.14,49.15,51185.0,40.1186,40.1349,40.0778,40.086,51185.0
2018-10-19 15:50:00,49.15,49.2,49.14,49.14,67516.0,40.086,40.1268,40.0778,40.0778,67516.0
2018-10-19 15:55:00,49.13,49.16,49.11,49.13,115791.0,40.0697,40.0941,40.0534,40.0697,115791.0
2018-10-22 09:30:00,49.25,49.26,48.93,48.99,60258.0,40.1675,40.1757,39.9066,39.9555,60258.0
2018-10-22 09:35:00,48.99,49.14,48.91,49.12,32677.0,39.9555,40.0778,39.8902,40.0615,32677.0
2018-10-22 09:40:00,49.12,49.19,49.1,49.16,39781.0,40.0615,40.1186,40.0452,40.0941,39781.0
2018-10-22 09:45:00,49.17,49.17,49.06,49.13,34987.0,40.1023,40.1023,40.0126,40.0697,34987.0
2018-10-22 09:50:00,49.13,49.16,49.05,49.11,32798.0,40.0697,40.0941,40.0044,40.0534,32798.0
2018-10-22 09:55:00,49.11,49.14,49.03,49.04,20707.0,40.0534,40.0778,39.9881,39.9963,20707.0
2018-10-22 10:00:00,49.03,49.03,48.86,48.9,37232.0,39.9881,39.9881,39.8495,39.8821,37232.0
2018-10-22 10:05:00,48.91,48.94,48.85,48.85,29252.0,39.8902,39.9147,39.8413,39.8413,29252.0
2018-10-22 10:10:00,48.85,48.93,48.82,48.93,36861.0,39.8413,39.9066,39.8168,39.9066,36861.0
2018-10-22 10:15:00,48.93,48.97,48.91,48.96,42810.0,39.9066,39.9392,39.8902,39.931,42810.0
2018-10-22 10:20:00,48.95,49.03,48.92,49.01,45908.0,39.9229,39.9881,39.8984,39.9718,45908.0
2018-10-22 10:25:00,49.01,49.04,48.96,49.02,51926.0,39.9718,39.9963,39.931,39.98,51926.0
2018-10-22 10:30:00,49.02,49.08,48.95,49.0,86770.0,39.98,40.0289,39.9229,39.9636,86770.0
2018-10-22 10:35:00,49.01,49.04,48.95,48.98,27103.0,39.9718,39.9963,39.9229,39.9473,27103.0
2018-10-22 10:40:00,48.97,49.07,48.96,49.02,32115.0,39.9392,40.0207,39.931,39.98,32115.0
2018-10-22 10:45:00,49.01,49.04,48.95,49.04,19990.0,39.9718,39.9963,39.9229,39.9963,19990.0
2018-10-22 10:50:00,49.04,49.05,48.96,48.96,29483.0,39.9963,40.0044,39.931,39.931,29483.0
2018-10-22 10:55:00,48.96,48.97,48.93,48.95,15416.0,39.931,39.9392,39.9066,39.9229,15416.0
2018-10-22 11:00:00,48.96,48.99,48.93,48.96,47842.0,39.931,39.9555,39.9066,39.931,47842.0
2018-10-22 11:05:00,48.96,49.02,48.94,48.97,67731.0,39.931,39.98,39.9147,39.9392,67731.0
2018-10-22 11:10:00,48.98,48.98,48.93,48.95,43017.0,39.9473,39.9473,39.9066,39.9229,43017.0
2018-10-22 11:15:00,48.95,48.99,48.86,48.86,16260.0,39.9229,39.9555,39.8495,39.8495,16260.0
2018-10-22 11:20:00,48.86,48.9,48.83,48.83,20727.0,39.8495,39.8821,39.825,39.825,20727.0
2018-10-22 11:25:00,48.83,48.91,48.83,48.84,21778.0,39.825,39.8902,39.825,39.8332,21778.0
2018-10-22 11:30:00,48.84,48.86,48.73,48.76,39071.0,39.8332,39.8495,39.7434,39.7679,39071.0
2018-10-22 11:35:00,48.76,48.78,48.71,48.78,25677.0,39.7679,39.7842,39.7271,39.7842,25677.0
2018-10-22 11:40:00,48.79,48.84,48.79,48.81,11486.0,39.7924,39.8332,39.7924,39.8087,11486.0
2018-10-22 11:45:00,48.8,48.8,48.74,48.8,15808.0,39.8005,39.8005,39.7516,39.8005,15808.0
2018-10-22 11:50:00,48.8,48.86,48.79,48.85,13458.0,39.8005,39.8495,39.7924,39.8413,13458.0
2018-10-22 11:55:00,48.84,48.84,48.78,48.8,13960.0,39.8332,39.8332,39.7842,39.8005,13960.0
2018-10-22 12:00:00,48.81,48.84,48.8,48.81,13634.0,39.8087,39.8332,39.8005,39.8087,13634.0
2018-10-22 12:05:00,48.8,48.86,48.8,48.86,29091.0,39.8005,39.8495,39.8005,39.8495,29091.0
2018-10-22 12:10:00,48.85,48.89,48.84,48.86,9553.0,39.8413,39.8739,39.8332,39.8495,9553.0
2018-10-22 12:15:00,48.85,48.85,48.82,48.82,14898.0,39.8413,39.8413,39.8168,39.8168,14898.0
2018-10-22 12:20:00,48.82,48.85,48.8,48.83,11965.0,39.8168,39.8413,39.8005,39.825,11965.0
2018-10-22 12:25:00,48.82,48.83,48.79,48.8,17466.0,39.8168,39.825,39.7924,39.8005,17466.0
2018-10-22 12:30:00,48.8,48.81,48.77,48.78,27995.0,39.8005,39.8087,39.7761,39.7842,27995.0
2018-10-22 12:35:00,48.78,48.79,48.74,48.75,13360.0,39.7842,39.7924,39.7516,39.7598,13360.0
2018-10-22 12:40:00,48.75,48.78,48.75,48.78,9597.0,39.7598,39.7842,39.7598,39.7842,9597.0
2018-10-22 12:45:00,48.77,48.8,48.76,48.8,7528.0,39.7761,39.8005,39.7679,39.8005,7528.0
2018-10-22 12:50:00,48.8,48.91,48.8,48.91,19105.0,39.8005,39.8902,39.8005,39.8902,19105.0
2018-10-22 12:55:00,48.91,48.91,48.87,48.89,8464.0,39.8902,39.8902,39.8576,39.8739,8464.0
2018-10-22 13:00:00,48.89,48.91,48.89,48.9,11654.0,39.8739,39.8902,39.8739,39.8821,11654.0
2018-10-22 13:05:00,48.89,48.92,48.88,48.89,6000.0,39.8739,39.8984,39.8658,39.8739,6000.0
2018-10-22 13:10:00,48.89,48.92,48.88,48.91,7219.0,39.8739,39.8984,39.8658,39.8902,7219.0
2018-10-22 13:15:00,48.92,48.94,48.91,48.91,12366.0,39.8984,39.9147,39.8902,39.8902,12366.0
2018-10-22 13:20:00,48.91,48.92,48.88,48.88,14431.0,39.8902,39.8984,39.8658,39.8658,14431.0
2018-10-22 13:25:00,48.88,48.89,48.82,48.83,12438.0,39.8658,39.8739,39.8168,39.825,12438.0
2018-10-22 13:30:00,48.82,48.84,48.81,48.81,14704.0,39.8168,39.8332,39.8087,39.8087,14704.0
2018-10-22 13:35:00,48.82,48.87,48.81,48.87,14666.0,39.8168,39.8576,39.8087,39.8576,14666.0
2018-10-22 13:40:00,48.87,48.91,48.86,48.9,13925.0,39.8576,39.8902,39.8495,39.8821,13925.0
2018-10-22 13:45:00,48.9,48.93,48.9,48.92,20610.0,39.8821,39.9066,39.8821,39.8984,20610.0
2018-10-22 13:50:00,48.91,48.97,48.91,48.97,28718.0,39.8902,39.9392,39.8902,39.9392,28718.0
2018-10-22 13:55:00,48.97,48.99,48.92,48.95,84082.0,39.9392,39.9555,39.8984,39.9229,84082.0
2018-10-22 14:00:00,48.96,48.97,48.92,48.93,22263.0,39.931,39.9392,39.8984,39.9066,22263.0
2018-10-22 14:05:00,48.93,48.93,48.86,48.87,15290.0,39.9066,39.9066,39.8495,39.8576,15290.0
2018-10-22 14:10:00,48.87,48.89,48.85,48.89,12802.0,39.8576,39.8739,39.8413,39.8739,12802.0
2018-10-22 14:15:00,48.88,48.93,48.87,48.91,19269.0,39.8658,39.9066,39.8576,39.8902,19269.0
2018-10-22 14:20:00,48.91,49.0,48.9,48.99,51530.0,39.8902,39.9636,39.8821,39.9555,51530.0
2018-10-22 14:25:00,48.99,49.0,48.93,48.93,33895.0,39.9555,39.9636,39.9066,39.9066,33895.0
2018-10-22 14:30:00,48.92,48.92,48.87,48.91,14505.0,39.8984,39.8984,39.8576,39.8902,14505.0
2018-10-22 14:35:00,48.91,48.93,48.88,48.88,9343.0,39.8902,39.9066,39.8658,39.8658,9343.0
2018-10-22 14:40:00,48.89,48.94,48.89,48.94,15747.0,39.8739,39.9147,39.8739,39.9147,15747.0
2018-10-22 14:45:00,48.93,48.96,48.9,48.96,43646.0,39.9066,39.931,39.8821,39.931,43646.0
2018-10-22 14:50:00,48.97,49.0,48.96,48.98,104835.0,39.9392,39.9636,39.931,39.9473,104835.0
2018-10-22 14:55:00,48.98,48.98,48.91,48.92,14630.0,39.9473,39.9473,39.8902,39.8984,14630.0
2018-10-22 15:00:00,48.92,48.95,48.9,48.91,20978.0,39.8984,39.9229,39.8821,39.8902,20978.0
2018-10-22 15:05:00,48.9,48.91,48.87,48.9,16538.0,39.8821,39.8902,39.8576,39.8821,16538.0
2018-10-22 15:10:00,48.89,48.91,48.86,48.89,17835.0,39.8739,39.8902,39.8495,39.8739,17835.0
2018-10-22 15:15:00,48.89,48.9,48.85,48.85,18679.0,39.8739,39.8821,39.8413,39.8413,18679.0
2018-10-22 15:20:00,48.86,48.89,48.86,48.87,14587.0,39.8495,39.8739,39.8495,39.8576,14587.0
2018-10-22 15:25:00,48.88,48.89,48.81,48.87,30862.0,39.8658,39.8739,39.8087,39.8576,30862.0
2018-10-22 15:30:00,48.87,48.87,48.85,48.86,15833.0,39.8576,39.8576,39.8413,39.8495,15833.0
2018-10-22 15:35:00,48.85,48.87,48.84,48.86,40063.0,39.8413,39.8576,39.8332,39.8495,40063.0
2018-10-22 15:40:00,48.85,48.85,48.79,48.81,25664.0,39.8413,39.8413,39.7924,39.8087,25664.0
2018-10-22 15:45:00,48.81,48.87,48.81,48.86,44249.0,39.8087,39.8576,39.8087,39.8495,44249.0
2018-10-22 15:50:00,48.86,48.91,48.84,48.91,62046.0,39.8495,39.8902,39.8332,39.8902,62046.0
2018-10-22 15:55:00,48.91,48.96,48.87,48.87,121683.0,39.8902,39.931,39.8576,39.8576,121683.0
2018-10-23 09:30:00,49.1,49.48,48.93,49.37,106601.0,40.0452,40.3551,39.9066,40.2654,106601.0
2018-10-23 09:35:00,49.37,49.47,49.12,49.15,112140.0,40.2654,40.347,40.0615,40.086,112140.0
2018-10-23 09:40:00,49.15,49.26,49.14,49.17,77281.0,40.086,40.1757,40.0778,40.1023,77281.0
2018-10-23 09:45:00,49.18,49.18,49.07,49.13,114096.0,40.1105,40.1105,40.0207,40.0697,114096.0
2018-10-23 09:50:00,49.14,49.18,49.1,49.18,41534.0,40.0778,40.1105,40.0452,40.1105,41534.0
2018-10-23 09:55:00,49.17,49.17,49.0,49.0,51079.0,40.1023,40.1023,39.9636,39.9636,51079.0
2018-10-23 10:00:00,49.0,49.13,49.0,49.03,73596.0,39.9636,40.0697,39.9636,39.9881,73596.0
2018-10-23 10:05:00,49.04,49.07,48.97,49.03,85060.0,39.9963,40.0207,39.9392,39.9881,85060.0
2018-10-23 10:10:00,49.02,49.1,48.99,49.0,54375.0,39.98,40.0452,39.9555,39.9636,54375.0
2018-10-23 10:15:00,48.99,49.06,48.95,49.0,129875.0,39.9555,40.0126,39.9229,39.9636,129875.0
2018-10-23 10:20:00,49.01,49.1,48.99,49.09,29965.0,39.9718,40.0452,39.9555,40.037,29965.0
2018-10-23 10:25:00,49.09,49.13,49.03,49.11,109508.0,40.037,40.0697,39.9881,40.0534,109508.0
2018-10-23 10:30:00,49.1,49.11,48.97,48.98,57641.0,40.0452,40.0534,39.9392,39.9473,57641.0
2018-10-23 10:35:00,48.97,49.04,48.93,48.98,57555.0,39.9392,39.9963,39.9066,39.9473,57555.0
2018-10-23 10:40:00,48.97,49.0,48.87,48.88,64202.0,39.9392,39.9636,39.8576,39.8658,64202.0
2018-10-23 10:45:00,48.88,48.94,48.85,48.89,64378.0,39.8658,39.9147,39.8413,39.8739,64378.0
2018-10-23 10:50:00,48.89,48.93,48.86,48.89,31729.0,39.8739,39.9066,39.8495,39.8739,31729.0
2018-10-23 10:55:00,48.9,48.91,48.79,48.8,26701.0,39.8821,39.8902,39.7924,39.8005,26701.0
2018-10-23 11:00:00,48.8,48.8,48.62,48.64,39912.0,39.8005,39.8005,39.6537,39.67,39912.0
2018-10-23 11:05:00,48.64,48.73,48.56,48.73,37030.0,39.67,39.7434,39.6048,39.7434,37030.0
2018-10-23 11:10:00,48.72,48.74,48.68,48.7,31645.0,39.7353,39.7516,39.7027,39.719,31645.0
2018-10-23 11:15:00,48.71,48.75,48.7,48.74,22114.0,39.7271,39.7598,39.719,39.7516,22114.0
2018-10-23 11:20:00,48.74,48.75,48.6,48.6,33726.0,39.7516,39.7598,39.6374,39.6374,33726.0
2018-10-23 11:25:00,48.6,48.61,48.52,48.55,25635.0,39.6374,39.6456,39.5722,39.5966,25635.0
2018-10-23 11:30:00,48.55,48.59,48.55,48.57,25188.0,39.5966,39.6293,39.5966,39.6129,25188.0
2018-10-23 11:35:00,48.57,48.64,48.57,48.57,26808.0,39.6129,39.67,39.6129,39.6129,26808.0
2018-10-23 11:40:00,48.56,48.61,48.55,48.59,18448.0,39.6048,39.6456,39.5966,39.6293,18448.0
2018-10-23 11:45:00,48.59,48.62,48.57,48.57,18291.0,39.6293,39.6537,39.6129,39.6129,18291.0
2018-10-23 11:50:00,48.57,48.57,48.52,48.54,23038.0,39.6129,39.6129,39.5722,39.5885,23038.0
2018-10-23 11:55:00,48.53,48.58,48.53,48.55,14279.0,39.5803,39.6211,39.5803,39.5966,14279.0
2018-10-23 12:00:00,48.56,48.65,48.56,48.64,23777.0,39.6048,39.6782,39.6048,39.67,23777.0
2018-10-23 12:05:00,48.63,48.67,48.62,48.66,32352.0,39.6619,39.6945,39.6537,39.6863,32352.0
2018-10-23 12:10:00,48.66,48.7,48.65,48.68,29672.0,39.6863,39.719,39.6782,39.7027,29672.0
2018-10-23 12:15:00,48.68,48.69,48.64,48.64,28560.0,39.7027,39.7108,39.67,39.67,28560.0
2018-10-23 12:20:00,48.64,48.65,48.58,48.58,20665.0,39.67,39.6782,39.6211,39.6211,20665.0
2018-10-23 12:25:00,48.58,48.59,48.56,48.58,18074.0,39.6211,39.6293,39.6048,39.6211,18074.0
2018-10-23 12:30:00,48.58,48.61,48.52,48.52,47576.0,39.6211,39.6456,39.5722,39.5722,47576.0
2018-10-23 12:35:00,48.52,48.53,48.48,48.49,15849.0,39.5722,39.5803,39.5395,39.5477,15849.0
2018-10-23 12:40:00,48.49,48.53,48.49,48.49,24295.0,39.5477,39.5803,39.5477,39.5477,24295.0
2018-10-23 12:45:00,48.5,48.54,48.49,48.54,21003.0,39.5559,39.5885,39.5477,39.5885,21003.0
2018-10-23 12:50:00,48.54,48.58,48.52,48.58,16777.0,39.5885,39.6211,39.5722,39.6211,16777.0
2018-10-23 12:55:00,48.57,48.59,48.56,48.58,16744.0,39.6129,39.6293,39.6048,39.6211,16744.0
2018-10-23 13:00:00,48.58,48.65,48.58,48.65,33772.0,39.6211,39.6782,39.6211,39.6782,33772.0
2018-10-23 13:05:00,48.65,48.73,48.63,48.71,24748.0,39.6782,39.7434,39.6619,39.7271,24748.0
2018-10-23 13:10:00,48.71,48.78,48.71,48.76,21785.0,39.7271,39.7842,39.7271,39.7679,21785.0
2018-10-23 13:15:00,48.76,48.79,48.76,48.79,14839.0,39.7679,39.7924,39.7679,39.7924,14839.0
2018-10-23 13:20:00,48.79,48.83,48.75,48.83,19927.0,39.7924,39.825,39.7598,39.825,19927.0
2018-10-23 13:25:00,48.83,48.86,48.82,48.83,11216.0,39.825,39.8495,39.8168,39.825,11216.0
2018-10-23 13:30:00,48.84,48.88,48.78,48.79,77875.0,39.8332,39.8658,39.7842,39.7924,77875.0
2018-10-23 13:35:00,48.78,48.8,48.73,48.8,25965.0,39.7842,39.8005,39.7434,39.8005,25965.0
2018-10-23 13:40:00,48.8,48.83,48.76,48.83,21788.0,39.8005,39.825,39.7679,39.825,21788.0
2018-10-23 13:45:00,48.83,48.89,48.82,48.88,152504.0,39.825,39.8739,39.8168,39.8658,152504.0
2018-10-23 13:50:00,48.87,48.87,48.83,48.84,19108.0,39.8576,39.8576,39.825,39.8332,19108.0
2018-10-23 13:55:00,48.85,48.87,48.84,48.84,21649.0,39.8413,39.8576,39.8332,39.8332,21649.0
2018-10-23 14:00:00,48.84,48.86,48.81,48.83,46853.0,39.8332,39.8495,39.8087,39.825,46853.0
2018-10-23 14:05:00,48.83,48.91,48.82,48.88,33055.0,39.825,39.8902,39.8168,39.8658,33055.0
2018-10-23 14:10:00,48.87,48.93,48.87,48.91,23977.0,39.8576,39.9066,39.8576,39.8902,23977.0
2018-10-23 14:15:00,48.91,48.97,48.91,48.97,160375.0,39.8902,39.9392,39.8902,39.9392,160375.0
2018-10-23 14:20:00,48.96,49.06,48.96,49.06,48530.0,39.931,40.0126,39.931,40.0126,48530.0
2018-10-23 14:25:00,49.06,49.07,49.0,49.0,29680.0,40.0126,40.0207,39.9636,39.9636,29680.0
2018-10-23 14:30:00,49.0,49.06,48.99,49.03,43723.0,39.9636,40.0126,39.9555,39.9881,43723.0
2018-10-23 14:35:00,49.03,49.08,49.02,49.08,30767.0,39.9881,40.0289,39.98,40.0289,30767.0
2018-10-23 14:40:00,49.08,49.09,49.05,49.09,30503.0,40.0289,40.037,40.0044,40.037,30503.0
2018-10-23 14:45:00,49.09,49.1,49.06,49.08,17485.0,40.037,40.0452,40.0126,40.0289,17485.0
2018-10-23 14:50:00,49.08,49.13,49.07,49.09,33836.0,40.0289,40.0697,40.0207,40.037,33836.0
2018-10-23 14:55:00,49.08,49.08,49.03,49.03,45144.0,40.0289,40.0289,39.9881,39.9881,45144.0
2018-10-23 15:00:00,49.03,49.09,49.02,49.08,40723.0,39.9881,40.037,39.98,40.0289,40723.0
2018-10-23 15:05:00,49.08,49.11,49.07,49.08,26121.0,40.0289,40.0534,40.0207,40.0289,26121.0
2018-10-23 15:10:00,49.07,49.11,49.05,49.1,23936.0,40.0207,40.0534,40.0044,40.0452,23936.0
2018-10-23 15:15:00,49.1,49.11,48.99,48.99,47937.0,40.0452,40.0534,39.9555,39.9555,47937.0
2018-10-23 15:20:00,49.0,49.02,48.97,49.0,37277.0,39.9636,39.98,39.9392,39.9636,37277.0
2018-10-23 15:25:00,49.0,49.02,48.96,48.97,192755.0,39.9636,39.98,39.931,39.9392,192755.0
2018-10-23 15:30:00,48.98,48.99,48.92,48.92,92828.0,39.9473,39.9555,39.8984,39.8984,92828.0
2018-10-23 15:35:00,48.92,48.94,48.87,48.87,60331.0,39.8984,39.9147,39.8576,39.8576,60331.0
2018-10-23 15:40:00,48.87,48.89,48.81,48.81,42913.0,39.8576,39.8739,39.8087,39.8087,42913.0
2018-10-23 15:45:00,48.81,48.91,48.8,48.88,127412.0,39.8087,39.8902,39.8005,39.8658,127412.0
2018-10-23 15:50:00,48.87,48.9,48.83,48.87,205547.0,39.8576,39.8821,39.825,39.8576,205547.0
2018-10-23 15:55:00,48.87,48.94,48.86,48.9,373643.0,39.8576,39.9147,39.8495,39.8821,373643.0
2018-10-24 09:30:00,49.13,49.15,48.94,49.13,56543.0,40.0697,40.086,39.9147,40.0697,56543.0
2018-10-24 09:35:00,49.13,49.17,49.0,49.1,41576.0,40.0697,40.1023,39.9636,40.0452,41576.0
2018-10-24 09:40:00,49.11,49.11,48.97,48.98,17842.0,40.0534,40.0534,39.9392,39.9473,17842.0
2018-10-24 09:45:00,48.98,49.06,48.92,48.93,24937.0,39.9473,40.0126,39.8984,39.9066,24937.0
2018-10-24 09:50:00,48.94,49.02,48.91,49.01,24751.0,39.9147,39.98,39.8902,39.9718,24751.0
2018-10-24 09:55:00,49.01,49.1,48.97,49.1,22685.0,39.9718,40.0452,39.9392,40.0452,22685.0
2018-10-24 10:00:00,49.12,49.25,49.09,49.25,31214.0,40.0615,40.1675,40.037,40.1675,31214.0
2018-10-24 10:05:00,49.25,49.25,49.15,49.18,43345.0,40.1675,40.1675,40.086,40.1105,43345.0
2018-10-24 10:10:00,49.18,49.32,49.17,49.29,35197.0,40.1105,40.2246,40.1023,40.2002,35197.0
2018-10-24 10:15:00,49.29,49.38,49.25,49.33,36895.0,40.2002,40.2736,40.1675,40.2328,36895.0
2018-10-24 10:20:00,49.32,49.46,49.32,49.41,47537.0,40.2246,40.3388,40.2246,40.298,47537.0
2018-10-24 10:25:00,49.41,49.44,49.35,49.41,28174.0,40.298,40.3225,40.2491,40.298,28174.0
2018-10-24 10:30:00,49.41,49.6,49.41,49.6,21133.0,40.298,40.453,40.298,40.453,21133.0
2018-10-24 10:35:00,49.59,49.61,49.54,49.57,43179.0,40.4448,40.4612,40.4041,40.4285,43179.0
2018-10-24 10:40:00,49.57,49.62,49.51,49.52,25780.0,40.4285,40.4693,40.3796,40.3878,25780.0
2018-10-24 10:45:00,49.52,49.53,49.42,49.5,37550.0,40.3878,40.3959,40.3062,40.3714,37550.0
2018-10-24 10:50:00,49.5,49.64,49.5,49.59,22982.0,40.3714,40.4856,40.3714,40.4448,22982.0
2018-10-24 10:55:00,49.59,49.63,49.54,49.6,27360.0,40.4448,40.4775,40.4041,40.453,27360.0
2018-10-24 11:00:00,49.6,49.61,49.51,49.52,67545.0,40.453,40.4612,40.3796,40.3878,67545.0
2018-10-24 11:05:00,49.52,49.59,49.5,49.57,33930.0,40.3878,40.4448,40.3714,40.4285,33930.0
2018-10-24 11:10:00,49.57,49.76,49.56,49.75,77681.0,40.4285,40.5835,40.4204,40.5753,77681.0
2018-10-24 11:15:00,49.75,49.82,49.73,49.78,43823.0,40.5753,40.6324,40.559,40.5998,43823.0
2018-10-24 11:20:00,49.77,49.85,49.74,49.82,38790.0,40.5916,40.6569,40.5672,40.6324,38790.0
2018-10-24 11:25:00,49.83,49.88,49.8,49.87,35373.0,40.6406,40.6814,40.6161,40.6732,35373.0
2018-10-24 11:30:00,49.87,49.92,49.86,49.9,32993.0,40.6732,40.714,40.665,40.6977,32993.0
2018-10-24 11:35:00,49.9,49.94,49.89,49.91,46736.0,40.6977,40.7303,40.6895,40.7058,46736.0
2018-10-24 11:40:00,49.92,49.93,49.81,49.82,32135.0,40.714,40.7221,40.6243,40.6324,32135.0
2018-10-24 11:45:00,49.82,49.92,49.78,49.91,31447.0,40.6324,40.714,40.5998,40.7058,31447.0
2018-10-24 11:50:00,49.9,49.94,49.87,49.87,25854.0,40.6977,40.7303,40.6732,40.6732,25854.0
2018-10-24 11:55:00,49.88,49.89,49.81,49.88,35236.0,40.6814,40.6895,40.6243,40.6814,35236.0
2018-10-24 12:00:00,49.87,49.87,49.79,49.87,32447.0,40.6732,40.6732,40.608,40.6732,32447.0
2018-10-24 12:05:00,49.88,50.0,49.87,50.0,54919.0,40.6814,40.7792,40.6732,40.7792,54919.0
2018-10-24 12:10:00,50.0,50.18,49.96,50.18,142044.0,40.7792,40.926,40.7466,40.926,142044.0
2018-10-24 12:15:00,50.18,50.28,50.1,50.16,91257.0,40.926,41.0076,40.8608,40.9097,91257.0
2018-10-24 12:20:00,50.16,50.22,50.13,50.2,17982.0,40.9097,40.9587,40.8853,40.9423,17982.0
2018-10-24 12:25:00,50.2,50.23,50.17,50.23,31163.0,40.9423,40.9668,40.9179,40.9668,31163.0
2018-10-24 12:30:00,50.23,50.23,50.19,50.2,26056.0,40.9668,40.9668,40.9342,40.9423,26056.0
2018-10-24 12:35:00,50.2,50.24,50.13,50.13,22260.0,40.9423,40.975,40.8853,40.8853,22260.0
2018-10-24 12:40:00,50.13,50.19,50.11,50.18,18250.0,40.8853,40.9342,40.8689,40.926,18250.0
2018-10-24 12:45:00,50.18,50.24,50.17,50.2,17962.0,40.926,40.975,40.9179,40.9423,17962.0
2018-10-24 12:50:00,50.2,50.25,50.17,50.22,18228.0,40.9423,40.9831,40.9179,40.9587,18228.0
2018-10-24 12:55:00,50.22,50.28,50.22,50.26,11850.0,40.9587,41.0076,40.9587,40.9913,11850.0
2018-10-24 13:00:00,50.26,50.26,50.11,50.12,16880.0,40.9913,40.9913,40.8689,40.8771,16880.0
2018-10-24 13:05:00,50.12,50.12,50.02,50.02,60574.0,40.8771,40.8771,40.7955,40.7955,60574.0
2018-10-24 13:10:00,50.03,50.11,50.01,50.1,49432.0,40.8037,40.8689,40.7874,40.8608,49432.0
2018-10-24 13:15:00,50.1,50.1,50.02,50.08,14800.0,40.8608,40.8608,40.7955,40.8445,14800.0
2018-10-24 13:20:00,50.09,50.11,50.05,50.1,12958.0,40.8526,40.8689,40.82,40.8608,12958.0
2018-10-24 13:25:00,50.1,50.1,50.01,50.03,68304.0,40.8608,40.8608,40.7874,40.8037,68304.0
2018-10-24 13:30:00,50.03,50.1,50.02,50.04,34235.0,40.8037,40.8608,40.7955,40.8119,34235.0
2018-10-24 13:35:00,50.05,50.09,50.05,50.07,20091.0,40.82,40.8526,40.82,40.8363,20091.0
2018-10-24 13:40:00,50.07,50.21,50.05,50.21,35646.0,40.8363,40.9505,40.82,40.9505,35646.0
2018-10-24 13:45:00,50.22,50.29,50.21,50.26,36768.0,40.9587,41.0158,40.9505,40.9913,36768.0
2018-10-24 13:50:00,50.26,50.33,50.21,50.32,30097.0,40.9913,41.0484,40.9505,41.0402,30097.0
2018-10-24 13:55:00,50.32,50.33,50.26,50.32,59876.0,41.0402,41.0484,40.9913,41.0402,59876.0
2018-10-24 14:00:00,50.33,50.33,50.23,50.24,29404.0,41.0484,41.0484,40.9668,40.975,29404.0
2018-10-24 14:05:00,50.23,50.25,50.19,50.2,27815.0,40.9668,40.9831,40.9342,40.9423,27815.0
2018-10-24 14:10:00,50.21,50.34,50.21,50.33,22404.0,40.9505,41.0565,40.9505,41.0484,22404.0
2018-10-24 14:15:00,50.34,50.34,50.28,50.31,28148.0,41.0565,41.0565,41.0076,41.0321,28148.0
2018-10-24 14:20:00,50.31,50.43,50.3,50.41,65322.0,41.0321,41.1299,41.0239,41.1136,65322.0
2018-10-24 14:25:00,50.4,50.51,50.34,50.47,124214.0,41.1055,41.1952,41.0565,41.1626,124214.0
2018-10-24 14:30:00,50.49,50.52,50.42,50.5,23550.0,41.1789,41.2033,41.1218,41.187,23550.0
2018-10-24 14:35:00,50.5,50.53,50.45,50.49,23349.0,41.187,41.2115,41.1462,41.1789,23349.0
2018-10-24 14:40:00,50.49,50.49,50.45,50.45,20645.0,41.1789,41.1789,41.1462,41.1462,20645.0
2018-10-24 14:45:00,50.44,50.44,50.39,50.4,51490.0,41.1381,41.1381,41.0973,41.1055,51490.0
2018-10-24 14:50:00,50.39,50.41,50.33,50.38,39416.0,41.0973,41.1136,41.0484,41.0892,39416.0
2018-10-24 14:55:00,50.38,50.44,50.37,50.39,35660.0,41.0892,41.1381,41.081,41.0973,35660.0
2018-10-24 15:00:00,50.38,50.38,50.25,50.28,94545.0,41.0892,41.0892,40.9831,41.0076,94545.0
2018-10-24 15:05:00,50.27,50.32,50.25,50.26,77938.0,40.9994,41.0402,40.9831,40.9913,77938.0
2018-10-24 15:10:00,50.26,50.37,50.24,50.36,121399.0,40.9913,41.081,40.975,41.0728,121399.0
2018-10-24 15:15:00,50.37,50.38,50.28,50.32,127760.0,41.081,41.0892,41.0076,41.0402,127760.0
2018-10-24 15:20:00,50.32,50.32,50.25,50.28,61600.0,41.0402,41.0402,40.9831,41.0076,61600.0
2018-10-24 15:25:00,50.29,50.38,50.29,50.37,61067.0,41.0158,41.0892,41.0158,41.081,61067.0
2018-10-24 15:30:00,50.36,50.41,50.27,50.27,65417.0,41.0728,41.1136,40.9994,40.9994,65417.0
2018-10-24 15:35:00,50.27,50.38,50.27,50.38,75164.0,40.9994,41.0892,40.9994,41.0892,75164.0
2018-10-24 15:40:00,50.38,50.43,50.32,50.4,101120.0,41.0892,41.1299,41.0402,41.1055,101120.0
2018-10-24 15:45:00,50.39,50.4,50.33,50.37,140980.0,41.0973,41.1055,41.0484,41.081,140980.0
2018-10-24 15:50:00,50.37,50.38,50.2,50.27,182521.0,41.081,41.0892,40.9423,40.9994,182521.0
2018-10-24 15:55:00,50.26,50.28,50.19,50.26,215261.0,40.9913,41.0076,40.9342,40.9913,215261.0
2018-10-25 09:30:00,49.12,49.74,48.75,49.05,86210.0,40.0615,40.5672,39.7598,40.0044,86210.0
2018-10-25 09:35:00,49.06,49.08,48.8,48.91,81196.0,40.0126,40.0289,39.8005,39.8902,81196.0
2018-10-25 09:40:00,49.02,49.18,48.92,49.05,86112.0,39.98,40.1105,39.8984,40.0044,86112.0
2018-10-25 09:45:00,49.07,49.28,49.06,49.11,44756.0,40.0207,40.192,40.0126,40.0534,44756.0
2018-10-25 09:50:00,49.1,49.15,48.87,49.0,64673.0,40.0452,40.086,39.8576,39.9636,64673.0
2018-10-25 09:55:00,49.01,49.15,48.94,49.06,50533.0,39.9718,40.086,39.9147,40.0126,50533.0
2018-10-25 10:00:00,49.03,49.1,48.99,49.03,67077.0,39.9881,40.0452,39.9555,39.9881,67077.0
2018-10-25 10:05:00,49.03,49.08,48.99,49.0,47433.0,39.9881,40.0289,39.9555,39.9636,47433.0
2018-10-25 10:10:00,48.98,49.16,48.96,49.09,94183.0,39.9473,40.0941,39.931,40.037,94183.0
2018-10-25 10:15:00,49.08,49.41,49.08,49.41,43453.0,40.0289,40.298,40.0289,40.298,43453.0
2018-10-25 10:20:00,49.41,49.51,49.33,49.51,37440.0,40.298,40.3796,40.2328,40.3796,37440.0
2018-10-25 10:25:00,49.51,49.55,49.42,49.49,36572.0,40.3796,40.4122,40.3062,40.3633,36572.0
2018-10-25 10:30:00,49.5,49.62,49.47,49.61,61784.0,40.3714,40.4693,40.347,40.4612,61784.0
2018-10-25 10:35:00,49.62,49.68,49.55,49.55,69035.0,40.4693,40.5182,40.4122,40.4122,69035.0
2018-10-25 10:40:00,49.55,49.59,49.45,49.47,93415.0,40.4122,40.4448,40.3307,40.347,93415.0
2018-10-25 10:45:00,49.47,49.49,49.29,49.29,59074.0,40.347,40.3633,40.2002,40.2002,59074.0
2018-10-25 10:50:00,49.29,49.44,49.29,49.38,42743.0,40.2002,40.3225,40.2002,40.2736,42743.0
2018-10-25 10:55:00,49.37,49.37,49.25,49.28,32850.0,40.2654,40.2654,40.1675,40.192,32850.0
2018-10-25 11:00:00,49.28,49.39,49.25,49.28,42377.0,40.192,40.2817,40.1675,40.192,42377.0
2018-10-25 11:05:00,49.28,49.31,49.22,49.22,41663.0,40.192,40.2165,40.1431,40.1431,41663.0
2018-10-25 11:10:00,49.23,49.36,49.23,49.32,26857.0,40.1512,40.2573,40.1512,40.2246,26857.0
2018-10-25 11:15:00,49.32,49.5,49.3,49.5,21631.0,40.2246,40.3714,40.2083,40.3714,21631.0
2018-10-25 11:20:00,49.5,49.62,49.49,49.51,29826.0,40.3714,40.4693,40.3633,40.3796,29826.0
2018-10-25 11:25:00,49.51,49.54,49.44,49.45,17536.0,40.3796,40.4041,40.3225,40.3307,17536.0
2018-10-25 11:30:00,49.45,49.46,49.18,49.18,29531.0,40.3307,40.3388,40.1105,40.1105,29531.0
2018-10-25 11:35:00,49.18,49.23,49.12,49.17,17447.0,40.1105,40.1512,40.0615,40.1023,17447.0
2018-10-25 11:40:00,49.15,49.19,49.11,49.12,18836.0,40.086,40.1186,40.0534,40.0615,18836.0
2018-10-25 11:45:00,49.14,49.18,49.09,49.14,23447.0,40.0778,40.1105,40.037,40.0778,23447.0
2018-10-25 11:50:00,49.15,49.18,49.09,49.14,20610.0,40.086,40.1105,40.037,40.0778,20610.0
2018-10-25 11:55:00,49.14,49.14,49.05,49.08,22501.0,40.0778,40.0778,40.0044,40.0289,22501.0
2018-10-25 12:00:00,49.08,49.11,49.05,49.06,27985.0,40.0289,40.0534,40.0044,40.0126,27985.0
2018-10-25 12:05:00,49.07,49.11,49.03,49.04,16584.0,40.0207,40.0534,39.9881,39.9963,16584.0
2018-10-25 12:10:00,49.04,49.12,49.03,49.12,21910.0,39.9963,40.0615,39.9881,40.0615,21910.0
2018-10-25 12:15:00,49.12,49.18,49.12,49.18,21670.0,40.0615,40.1105,40.0615,40.1105,21670.0
2018-10-25 12:20:00,49.19,49.28,49.18,49.25,10969.0,40.1186,40.192,40.1105,40.1675,10969.0
2018-10-25 12:25:00,49.25,49.4,49.23,49.4,17519.0,40.1675,40.2899,40.1512,40.2899,17519.0
2018-10-25 12:30:00,49.4,49.46,49.39,49.42,10214.0,40.2899,40.3388,40.2817,40.3062,10214.0
2018-10-25 12:35:00,49.41,49.45,49.38,49.42,10648.0,40.298,40.3307,40.2736,40.3062,10648.0
2018-10-25 12:40:00,49.44,49.45,49.39,49.39,10373.0,40.3225,40.3307,40.2817,40.2817,10373.0
2018-10-25 12:45:00,49.38,49.4,49.32,49.33,6067.0,40.2736,40.2899,40.2246,40.2328,6067.0
2018-10-25 12:50:00,49.34,49.35,49.3,49.34,24668.0,40.2409,40.2491,40.2083,40.2409,24668.0
2018-10-25 12:55:00,49.34,49.42,49.33,49.41,10555.0,40.2409,40.3062,40.2328,40.298,10555.0
2018-10-25 13:00:00,49.4,49.43,49.38,49.41,12272.0,40.2899,40.3143,40.2736,40.298,12272.0
2018-10-25 13:05:00,49.4,49.46,49.37,49.46,36252.0,40.2899,40.3388,40.2654,40.3388,36252.0
2018-10-25 13:10:00,49.46,49.47,49.43,49.44,25551.0,40.3388,40.347,40.3143,40.3225,25551.0
2018-10-25 13:15:00,49.44,49.46,49.43,49.44,12047.0,40.3225,40.3388,40.3143,40.3225,12047.0
2018-10-25 13:20:00,49.43,49.43,49.31,49.33,19510.0,40.3143,40.3143,40.2165,40.2328,19510.0
2018-10-25 13:25:00,49.33,49.38,49.3,49.3,28238.0,40.2328,40.2736,40.2083,40.2083,28238.0
2018-10-25 13:30:00,49.31,49.33,49.27,49.28,19365.0,40.2165,40.2328,40.1839,40.192,19365.0
2018-10-25 13:35:00,49.29,49.29,49.19,49.24,25274.0,40.2002,40.2002,40.1186,40.1594,25274.0
2018-10-25 13:40:00,49.23,49.24,49.17,49.23,14073.0,40.1512,40.1594,40.1023,40.1512,14073.0
2018-10-25 13:45:00,49.23,49.24,49.19,49.21,15439.0,40.1512,40.1594,40.1186,40.1349,15439.0
2018-10-25 13:50:00,49.22,49.22,48.99,49.03,25030.0,40.1431,40.1431,39.9555,39.9881,25030.0
2018-10-25 13:55:00,49.02,49.03,48.96,49.0,18893.0,39.98,39.9881,39.931,39.9636,18893.0
2018-10-25 14:00:00,49.0,49.06,49.0,49.05,18916.0,39.9636,40.0126,39.9636,40.0044,18916.0
2018-10-25 14:05:00,49.06,49.13,49.0,49.02,24155.0,40.0126,40.0697,39.9636,39.98,24155.0
2018-10-25 14:10:00,49.02,49.15,49.01,49.09,23165.0,39.98,40.086,39.9718,40.037,23165.0
2018-10-25 14:15:00,49.09,49.15,49.08,49.15,18372.0,40.037,40.086,40.0289,40.086,18372.0
2018-10-25 14:20:00,49.14,49.19,49.11,49.18,21206.0,40.0778,40.1186,40.0534,40.1105,21206.0
2018-10-25 14:25:00,49.18,49.2,49.15,49.2,16014.0,40.1105,40.1268,40.086,40.1268,16014.0
2018-10-25 14:30:00,49.21,49.29,49.17,49.29,27795.0,40.1349,40.2002,40.1023,40.2002,27795.0
2018-10-25 14:35:00,49.3,49.34,49.28,49.32,28344.0,40.2083,40.2409,40.192,40.2246,28344.0
2018-10-25 14:40:00,49.33,49.33,49.26,49.28,21978.0,40.2328,40.2328,40.1757,40.192,21978.0
2018-10-25 14:45:00,49.28,49.31,49.26,49.3,32068.0,40.192,40.2165,40.1757,40.2083,32068.0
2018-10-25 14:50:00,49.3,49.3,49.21,49.21,20986.0,40.2083,40.2083,40.1349,40.1349,20986.0
2018-10-25 14:55:00,49.2,49.27,49.19,49.25,47975.0,40.1268,40.1839,40.1186,40.1675,47975.0
2018-10-25 15:00:00,49.25,49.3,49.22,49.29,38487.0,40.1675,40.2083,40.1431,40.2002,38487.0
2018-10-25 15:05:00,49.3,49.31,49.28,49.3,37720.0,40.2083,40.2165,40.192,40.2083,37720.0
2018-10-25 15:10:00,49.3,49.35,49.29,49.35,40830.0,40.2083,40.2491,40.2002,40.2491,40830.0
2018-10-25 15:15:00,49.34,49.43,49.34,49.41,40930.0,40.2409,40.3143,40.2409,40.298,40930.0
2018-10-25 15:20:00,49.41,49.44,49.32,49.33,58274.0,40.298,40.3225,40.2246,40.2328,58274.0
2018-10-25 15:25:00,49.34,49.35,49.28,49.29,41275.0,40.2409,40.2491,40.192,40.2002,41275.0
2018-10-25 15:30:00,49.29,49.31,49.19,49.24,65790.0,40.2002,40.2165,40.1186,40.1594,65790.0
2018-10-25 15:35:00,49.25,49.31,49.21,49.24,59771.0,40.1675,40.2165,40.1349,40.1594,59771.0
2018-10-25 15:40:00,49.24,49.36,49.24,49.35,52530.0,40.1594,40.2573,40.1594,40.2491,52530.0
2018-10-25 15:45:00,49.35,49.35,49.27,49.3,88759.0,40.2491,40.2491,40.1839,40.2083,88759.0
2018-10-25 15:50:00,49.29,49.35,49.22,49.33,129570.0,40.2002,40.2491,40.1431,40.2328,129570.0
2018-10-25 15:55:00,49.33,49.46,49.3,49.43,205382.0,40.2328,40.3388,40.2083,40.3143,205382.0
2018-10-26 09:30:00,49.7,49.95,49.47,49.48,69014.0,40.5346,40.7385,40.347,40.3551,69014.0
2018-10-26 09:35:00,49.48,49.68,49.36,49.5,96453.0,40.3551,40.5182,40.2573,40.3714,96453.0
2018-10-26 09:40:00,49.5,49.51,49.27,49.32,69198.0,40.3714,40.3796,40.1839,40.2246,69198.0
2018-10-26 09:45:00,49.32,49.34,49.14,49.15,77699.0,40.2246,40.2409,40.0778,40.086,77699.0
2018-10-26 09:50:00,49.15,49.23,49.1,49.1,60900.0,40.086,40.1512,40.0452,40.0452,60900.0
2018-10-26 09:55:00,49.1,49.12,48.98,49.11,106945.0,40.0452,40.0615,39.9473,40.0534,106945.0
2018-10-26 10:00:00,49.11,49.16,48.99,49.04,62116.0,40.0534,40.0941,39.9555,39.9963,62116.0
2018-10-26 10:05:00,49.04,49.05,48.91,48.98,43353.0,39.9963,40.0044,39.8902,39.9473,43353.0
2018-10-26 10:10:00,48.99,49.12,48.93,49.11,55296.0,39.9555,40.0615,39.9066,40.0534,55296.0
2018-10-26 10:15:00,49.11,49.21,49.06,49.12,64665.0,40.0534,40.1349,40.0126,40.0615,64665.0
2018-10-26 10:20:00,49.12,49.12,49.03,49.07,73809.0,40.0615,40.0615,39.9881,40.0207,73809.0
2018-10-26 10:25:00,49.08,49.18,49.07,49.12,135058.0,40.0289,40.1105,40.0207,40.0615,135058.0
2018-10-26 10:30:00,49.11,49.11,48.92,48.92,33252.0,40.0534,40.0534,39.8984,39.8984,33252.0
2018-10-26 10:35:00,48.91,48.98,48.88,48.91,27920.0,39.8902,39.9473,39.8658,39.8902,27920.0
2018-10-26 10:40:00,48.92,49.02,48.79,48.79,45277.0,39.8984,39.98,39.7924,39.7924,45277.0
2018-10-26 10:45:00,48.8,48.86,48.78,48.85,53323.0,39.8005,39.8495,39.7842,39.8413,53323.0
2018-10-26 10:50:00,48.85,48.89,48.7,48.79,61554.0,39.8413,39.8739,39.719,39.7924,61554.0
2018-10-26 10:55:00,48.79,48.8,48.63,48.67,37794.0,39.7924,39.8005,39.6619,39.6945,37794.0
2018-10-26 11:00:00,48.67,48.86,48.65,48.82,72181.0,39.6945,39.8495,39.6782,39.8168,72181.0
2018-10-26 11:05:00,48.82,48.88,48.78,48.81,60574.0,39.8168,39.8658,39.7842,39.8087,60574.0
2018-10-26 11:10:00,48.81,48.83,48.67,48.81,46053.0,39.8087,39.825,39.6945,39.8087,46053.0
2018-10-26 11:15:00,48.79,48.83,48.67,48.67,36477.0,39.7924,39.825,39.6945,39.6945,36477.0
2018-10-26 11:20:00,48.67,48.67,48.55,48.61,34207.0,39.6945,39.6945,39.5966,39.6456,34207.0
2018-10-26 11:25:00,48.6,48.67,48.51,48.67,43919.0,39.6374,39.6945,39.564,39.6945,43919.0
2018-10-26 11:30:00,48.66,48.8,48.66,48.76,48292.0,39.6863,39.8005,39.6863,39.7679,48292.0
2018-10-26 11:35:00,48.76,48.87,48.7,48.79,28669.0,39.7679,39.8576,39.719,39.7924,28669.0
2018-10-26 11:40:00,48.79,48.8,48.68,48.71,43927.0,39.7924,39.8005,39.7027,39.7271,43927.0
2018-10-26 11:45:00,48.71,48.73,48.59,48.59,25042.0,39.7271,39.7434,39.6293,39.6293,25042.0
2018-10-26 11:50:00,48.59,48.77,48.57,48.65,53286.0,39.6293,39.7761,39.6129,39.6782,53286.0
2018-10-26 11:55:00,48.64,48.64,48.53,48.53,29367.0,39.67,39.67,39.5803,39.5803,29367.0
2018-10-26 12:00:00,48.53,48.61,48.51,48.61,26585.0,39.5803,39.6456,39.564,39.6456,26585.0
2018-10-26 12:05:00,48.61,48.75,48.6,48.71,31237.0,39.6456,39.7598,39.6374,39.7271,31237.0
2018-10-26 12:10:00,48.7,48.78,48.64,48.66,45503.0,39.719,39.7842,39.67,39.6863,45503.0
2018-10-26 12:15:00,48.66,48.69,48.6,48.66,21835.0,39.6863,39.7108,39.6374,39.6863,21835.0
2018-10-26 12:20:00,48.67,48.75,48.67,48.71,40240.0,39.6945,39.7598,39.6945,39.7271,40240.0
2018-10-26 12:25:00,48.71,48.74,48.7,48.72,14337.0,39.7271,39.7516,39.719,39.7353,14337.0
2018-10-26 12:30:00,48.71,48.81,48.66,48.75,38500.0,39.7271,39.8087,39.6863,39.7598,38500.0
2018-10-26 12:35:00,48.74,48.77,48.68,48.73,16740.0,39.7516,39.7761,39.7027,39.7434,16740.0
2018-10-26 12:40:00,48.74,48.83,48.74,48.81,21969.0,39.7516,39.825,39.7516,39.8087,21969.0
2018-10-26 12:45:00,48.82,48.82,48.77,48.77,17422.0,39.8168,39.8168,39.7761,39.7761,17422.0
2018-10-26 12:50:00,48.77,48.77,48.69,48.74,17019.0,39.7761,39.7761,39.7108,39.7516,17019.0
2018-10-26 12:55:00,48.73,48.74,48.66,48.72,18271.0,39.7434,39.7516,39.6863,39.7353,18271.0
2018-10-26 13:00:00,48.72,48.84,48.72,48.84,21939.0,39.7353,39.8332,39.7353,39.8332,21939.0
2018-10-26 13:05:00,48.84,48.87,48.79,48.79,15571.0,39.8332,39.8576,39.7924,39.7924,15571.0
2018-10-26 13:10:00,48.79,48.82,48.72,48.72,30227.0,39.7924,39.8168,39.7353,39.7353,30227.0
2018-10-26 13:15:00,48.73,48.77,48.66,48.77,20963.0,39.7434,39.7761,39.6863,39.7761,20963.0
2018-10-26 13:20:00,48.78,48.83,48.74,48.82,34224.0,39.7842,39.825,39.7516,39.8168,34224.0
2018-10-26 13:25:00,48.83,48.83,48.76,48.81,26842.0,39.825,39.825,39.7679,39.8087,26842.0
2018-10-26 13:30:00,48.82,48.84,48.72,48.77,85336.0,39.8168,39.8332,39.7353,39.7761,85336.0
2018-10-26 13:35:00,48.77,48.8,48.71,48.71,19451.0,39.7761,39.8005,39.7271,39.7271,19451.0
2018-10-26 13:40:00,48.72,48.81,48.72,48.77,41657.0,39.7353,39.8087,39.7353,39.7761,41657.0
2018-10-26 13:45:00,48.76,48.78,48.72,48.75,39974.0,39.7679,39.7842,39.7353,39.7598,39974.0
2018-10-26 13:50:00,48.75,48.79,48.72,48.77,52557.0,39.7598,39.7924,39.7353,39.7761,52557.0
2018-10-26 13:55:00,48.77,48.86,48.76,48.84,28416.0,39.7761,39.8495,39.7679,39.8332,28416.0
2018-10-26 14:00:00,48.85,48.87,48.72,48.73,25190.0,39.8413,39.8576,39.7353,39.7434,25190.0
2018-10-26 14:05:00,48.72,48.78,48.7,48.73,16603.0,39.7353,39.7842,39.719,39.7434,16603.0
2018-10-26 14:10:00,48.73,48.74,48.68,48.7,15515.0,39.7434,39.7516,39.7027,39.719,15515.0
2018-10-26 14:15:00,48.71,48.73,48.63,48.66,27082.0,39.7271,39.7434,39.6619,39.6863,27082.0
2018-10-26 14:20:00,48.66,48.69,48.61,48.65,27572.0,39.6863,39.7108,39.6456,39.6782,27572.0
2018-10-26 14:25:00,48.66,48.71,48.61,48.64,52745.0,39.6863,39.7271,39.6456,39.67,52745.0
2018-10-26 14:30:00,48.63,48.73,48.62,48.7,18196.0,39.6619,39.7434,39.6537,39.719,18196.0
2018-10-26 14:35:00,48.7,48.76,48.69,48.74,22303.0,39.719,39.7679,39.7108,39.7516,22303.0
2018-10-26 14:40:00,48.74,48.77,48.68,48.68,17281.0,39.7516,39.7761,39.7027,39.7027,17281.0
2018-10-26 14:45:00,48.69,48.69,48.61,48.62,31431.0,39.7108,39.7108,39.6456,39.6537,31431.0
2018-10-26 14:50:00,48.62,48.63,48.51,48.52,27642.0,39.6537,39.6619,39.564,39.5722,27642.0
2018-10-26 14:55:00,48.51,48.51,48.3,48.37,36912.0,39.564,39.564,39.3927,39.4498,36912.0
2018-10-26 15:00:00,48.36,48.36,48.14,48.22,94449.0,39.4417,39.4417,39.2622,39.3275,94449.0
2018-10-26 15:05:00,48.22,48.26,48.11,48.22,128400.0,39.3275,39.3601,39.2378,39.3275,128400.0
2018-10-26 15:10:00,48.23,48.31,48.18,48.24,77123.0,39.3356,39.4009,39.2949,39.3438,77123.0
2018-10-26 15:15:00,48.25,48.36,48.23,48.34,70050.0,39.352,39.4417,39.3356,39.4254,70050.0
2018-10-26 15:20:00,48.33,48.47,48.31,48.46,245794.0,39.4172,39.5314,39.4009,39.5232,245794.0
2018-10-26 15:25:00,48.47,48.51,48.41,48.46,49001.0,39.5314,39.564,39.4825,39.5232,49001.0
2018-10-26 15:30:00,48.45,48.45,48.27,48.3,52305.0,39.5151,39.5151,39.3683,39.3927,52305.0
2018-10-26 15:35:00,48.3,48.44,48.26,48.32,77364.0,39.3927,39.5069,39.3601,39.409,77364.0
2018-10-26 15:40:00,48.31,48.37,48.28,48.34,68299.0,39.4009,39.4498,39.3764,39.4254,68299.0
2018-10-26 15:45:00,48.33,48.65,48.33,48.57,88404.0,39.4172,39.6782,39.4172,39.6129,88404.0
2018-10-26 15:50:00,48.57,48.71,48.53,48.54,111325.0,39.6129,39.7271,39.5803,39.5885,111325.0
2018-10-26 15:55:00,48.54,48.58,48.44,48.5,196481.0,39.5885,39.6211,39.5069,39.5559,196481.0
2018-10-29 09:30:00,48.71,48.83,48.46,48.78,76753.0,39.7271,39.825,39.5232,39.7842,76753.0
2018-10-29 09:35:00,48.78,48.83,48.64,48.75,118431.0,39.7842,39.825,39.67,39.7598,118431.0
2018-10-29 09:40:00,48.75,48.9,48.74,48.83,194035.0,39.7598,39.8821,39.7516,39.825,194035.0
2018-10-29 09:45:00,48.83,49.03,48.82,49.02,111232.0,39.825,39.9881,39.8168,39.98,111232.0
2018-10-29 09:50:00,49.02,49.04,48.9,48.99,51266.0,39.98,39.9963,39.8821,39.9555,51266.0
2018-10-29 09:55:00,48.99,49.0,48.91,48.93,109240.0,39.9555,39.9636,39.8902,39.9066,109240.0
2018-10-29 10:00:00,48.92,49.01,48.9,48.93,63327.0,39.8984,39.9718,39.8821,39.9066,63327.0
2018-10-29 10:05:00,48.92,49.03,48.91,49.01,97989.0,39.8984,39.9881,39.8902,39.9718,97989.0
2018-10-29 10:10:00,49.01,49.06,48.97,49.0,40076.0,39.9718,40.0126,39.9392,39.9636,40076.0
2018-10-29 10:15:00,49.01,49.25,48.93,49.12,204948.0,39.9718,40.1675,39.9066,40.0615,204948.0
2018-10-29 10:20:00,49.11,49.14,48.99,49.13,28423.0,40.0534,40.0778,39.9555,40.0697,28423.0
2018-10-29 10:25:00,49.13,49.16,49.07,49.08,39163.0,40.0697,40.0941,40.0207,40.0289,39163.0
2018-10-29 10:30:00,49.09,49.11,48.97,49.0,39821.0,40.037,40.0534,39.9392,39.9636,39821.0
2018-10-29 10:35:00,48.99,49.02,48.95,49.0,33194.0,39.9555,39.98,39.9229,39.9636,33194.0
2018-10-29 10:40:00,49.0,49.01,48.86,48.87,22029.0,39.9636,39.9718,39.8495,39.8576,22029.0
2018-10-29 10:45:00,48.87,48.89,48.77,48.83,27627.0,39.8576,39.8739,39.7761,39.825,27627.0
2018-10-29 10:50:00,48.83,48.87,48.79,48.85,26137.0,39.825,39.8576,39.7924,39.8413,26137.0
2018-10-29 10:55:00,48.85,48.88,48.81,48.85,24158.0,39.8413,39.8658,39.8087,39.8413,24158.0
2018-10-29 11:00:00,48.86,48.91,48.8,48.88,21799.0,39.8495,39.8902,39.8005,39.8658,21799.0
2018-10-29 11:05:00,48.89,48.92,48.82,48.83,15158.0,39.8739,39.8984,39.8168,39.825,15158.0
2018-10-29 11:10:00,48.83,48.86,48.79,48.81,24509.0,39.825,39.8495,39.7924,39.8087,24509.0
2018-10-29 11:15:00,48.81,49.02,48.8,49.01,26292.0,39.8087,39.98,39.8005,39.9718,26292.0
2018-10-29 11:20:00,49.0,49.08,48.98,49.06,33053.0,39.9636,40.0289,39.9473,40.0126,33053.0
2018-10-29 11:25:00,49.06,49.08,49.03,49.05,28639.0,40.0126,40.0289,39.9881,40.0044,28639.0
2018-10-29 11:30:00,49.05,49.12,49.05,49.11,66540.0,40.0044,40.0615,40.0044,40.0534,66540.0
2018-10-29 11:35:00,49.11,49.13,49.07,49.13,24285.0,40.0534,40.0697,40.0207,40.0697,24285.0
2018-10-29 11:40:00,49.12,49.16,49.11,49.13,33381.0,40.0615,40.0941,40.0534,40.0697,33381.0
2018-10-29 11:45:00,49.13,49.19,49.1,49.14,38382.0,40.0697,40.1186,40.0452,40.0778,38382.0
2018-10-29 11:50:00,49.13,49.14,49.09,49.1,35050.0,40.0697,40.0778,40.037,40.0452,35050.0
2018-10-29 11:55:00,49.11,49.17,49.08,49.1,39266.0,40.0534,40.1023,40.0289,40.0452,39266.0
2018-10-29 12:00:00,49.09,49.11,49.05,49.08,78321.0,40.037,40.0534,40.0044,40.0289,78321.0
2018-10-29 12:05:00,49.07,49.07,49.02,49.02,49427.0,40.0207,40.0207,39.98,39.98,49427.0
2018-10-29 12:10:00,49.01,49.05,48.98,49.05,107002.0,39.9718,40.0044,39.9473,40.0044,107002.0
2018-10-29 12:15:00,49.04,49.24,49.04,49.24,65398.0,39.9963,40.1594,39.9963,40.1594,65398.0
2018-10-29 12:20:00,49.23,49.32,49.2,49.29,38561.0,40.1512,40.2246,40.1268,40.2002,38561.0
2018-10-29 12:25:00,49.28,49.38,49.25,49.37,32075.0,40.192,40.2736,40.1675,40.2654,32075.0
2018-10-29 12:30:00,49.37,49.38,49.27,49.29,24242.0,40.2654,40.2736,40.1839,40.2002,24242.0
2018-10-29 12:35:00,49.3,49.32,49.25,49.26,34576.0,40.2083,40.2246,40.1675,40.1757,34576.0
2018-10-29 12:40:00,49.26,49.28,49.2,49.22,18836.0,40.1757,40.192,40.1268,40.1431,18836.0
2018-10-29 12:45:00,49.22,49.29,49.2,49.25,31624.0,40.1431,40.2002,40.1268,40.1675,31624.0
2018-10-29 12:50:00,49.25,49.36,49.25,49.34,40178.0,40.1675,40.2573,40.1675,40.2409,40178.0
2018-10-29 12:55:00,49.35,49.35,49.3,49.34,27726.0,40.2491,40.2491,40.2083,40.2409,27726.0
2018-10-29 13:00:00,49.33,49.34,49.27,49.31,44709.0,40.2328,40.2409,40.1839,40.2165,44709.0
2018-10-29 13:05:00,49.31,49.31,49.26,49.3,30477.0,40.2165,40.2165,40.1757,40.2083,30477.0
2018-10-29 13:10:00,49.3,49.36,49.26,49.36,23700.0,40.2083,40.2573,40.1757,40.2573,23700.0
2018-10-29 13:15:00,49.36,49.44,49.34,49.43,16582.0,40.2573,40.3225,40.2409,40.3143,16582.0
2018-10-29 13:20:00,49.43,49.43,49.37,49.39,17653.0,40.3143,40.3143,40.2654,40.2817,17653.0
2018-10-29 13:25:00,49.39,49.45,49.38,49.41,11755.0,40.2817,40.3307,40.2736,40.298,11755.0
2018-10-29 13:30:00,49.4,49.43,49.38,49.42,25803.0,40.2899,40.3143,40.2736,40.3062,25803.0
2018-10-29 13:35:00,49.42,49.55,49.42,49.52,28546.0,40.3062,40.4122,40.3062,40.3878,28546.0
2018-10-29 13:40:00,49.53,49.54,49.49,49.52,28202.0,40.3959,40.4041,40.3633,40.3878,28202.0
2018-10-29 13:45:00,49.52,49.54,49.42,49.47,25893.0,40.3878,40.4041,40.3062,40.347,25893.0
2018-10-29 13:50:00,49.46,49.47,49.43,49.46,13386.0,40.3388,40.347,40.3143,40.3388,13386.0
2018-10-29 13:55:00,49.45,49.45,49.36,49.38,22698.0,40.3307,40.3307,40.2573,40.2736,22698.0
2018-10-29 14:00:00,49.38,49.39,49.29,49.35,51259.0,40.2736,40.2817,40.2002,40.2491,51259.0
2018-10-29 14:05:00,49.34,49.41,49.3,49.41,20473.0,40.2409,40.298,40.2083,40.298,20473.0
2018-10-29 14:10:00,49.41,49.42,49.31,49.38,50293.0,40.298,40.3062,40.2165,40.2736,50293.0
2018-10-29 14:15:00,49.39,49.39,49.27,49.35,28968.0,40.2817,40.2817,40.1839,40.2491,28968.0
2018-10-29 14:20:00,49.35,49.38,49.32,49.37,36936.0,40.2491,40.2736,40.2246,40.2654,36936.0
2018-10-29 14:25:00,49.38,49.42,49.31,49.32,53289.0,40.2736,40.3062,40.2165,40.2246,53289.0
2018-10-29 14:30:00,49.31,49.38,49.29,49.34,44948.0,40.2165,40.2736,40.2002,40.2409,44948.0
2018-10-29 14:35:00,49.34,49.4,49.33,49.38,25532.0,40.2409,40.2899,40.2328,40.2736,25532.0
2018-10-29 14:40:00,49.39,49.46,49.39,49.43,34586.0,40.2817,40.3388,40.2817,40.3143,34586.0
2018-10-29 14:45:00,49.43,49.55,49.43,49.5,27400.0,40.3143,40.4122,40.3143,40.3714,27400.0
2018-10-29 14:50:00,49.5,49.51,49.37,49.37,29526.0,40.3714,40.3796,40.2654,40.2654,29526.0
2018-10-29 14:55:00,49.38,49.41,49.34,49.4,36957.0,40.2736,40.298,40.2409,40.2899,36957.0
2018-10-29 15:00:00,49.41,49.41,49.31,49.37,70308.0,40.298,40.298,40.2165,40.2654,70308.0
2018-10-29 15:05:00,49.38,49.4,49.31,49.37,43527.0,40.2736,40.2899,40.2165,40.2654,43527.0
2018-10-29 15:10:00,49.38,49.39,49.27,49.28,52103.0,40.2736,40.2817,40.1839,40.192,52103.0
2018-10-29 15:15:00,49.28,49.35,49.21,49.31,61015.0,40.192,40.2491,40.1349,40.2165,61015.0
2018-10-29 15:20:00,49.31,49.33,49.21,49.28,52633.0,40.2165,40.2328,40.1349,40.192,52633.0
2018-10-29 15:25:00,49.29,49.37,49.27,49.36,56826.0,40.2002,40.2654,40.1839,40.2573,56826.0
2018-10-29 15:30:00,49.36,49.38,49.3,49.37,95576.0,40.2573,40.2736,40.2083,40.2654,95576.0
2018-10-29 15:35:00,49.37,49.37,49.29,49.32,71996.0,40.2654,40.2654,40.2002,40.2246,71996.0
2018-10-29 15:40:00,49.31,49.31,49.16,49.17,105156.0,40.2165,40.2165,40.0941,40.1023,105156.0
2018-10-29 15:45:00,49.17,49.41,49.14,49.27,163270.0,40.1023,40.298,40.0778,40.1839,163270.0
2018-10-29 15:50:00,49.28,49.42,49.27,49.41,182667.0,40.192,40.3062,40.1839,40.298,182667.0
2018-10-29 15:55:00,49.42,49.49,49.33,49.41,249899.0,40.3062,40.3633,40.2328,40.298,249899.0
2018-10-30 09:30:00,49.59,49.72,49.47,49.47,56127.0,40.4448,40.5509,40.347,40.347,56127.0
2018-10-30 09:35:00,49.45,49.77,49.43,49.69,84447.0,40.3307,40.5916,40.3143,40.5264,84447.0
2018-10-30 09:40:00,49.7,49.76,49.65,49.71,57246.0,40.5346,40.5835,40.4938,40.5427,57246.0
2018-10-30 09:45:00,49.71,49.84,49.69,49.76,50649.0,40.5427,40.6487,40.5264,40.5835,50649.0
2018-10-30 09:50:00,49.75,49.8,49.57,49.63,44612.0,40.5753,40.6161,40.4285,40.4775,44612.0
2018-10-30 09:55:00,49.64,49.82,49.64,49.79,35755.0,40.4856,40.6324,40.4856,40.608,35755.0
2018-10-30 10:00:00,49.8,49.86,49.77,49.81,38380.0,40.6161,40.665,40.5916,40.6243,38380.0
2018-10-30 10:05:00,49.83,49.85,49.77,49.84,53868.0,40.6406,40.6569,40.5916,40.6487,53868.0
2018-10-30 10:10:00,49.84,49.96,49.81,49.84,52255.0,40.6487,40.7466,40.6243,40.6487,52255.0
2018-10-30 10:15:00,49.84,49.97,49.8,49.85,71316.0,40.6487,40.7548,40.6161,40.6569,71316.0
2018-10-30 10:20:00,49.85,49.85,49.61,49.66,64196.0,40.6569,40.6569,40.4612,40.5019,64196.0
2018-10-30 10:25:00,49.65,49.77,49.58,49.76,42354.0,40.4938,40.5916,40.4367,40.5835,42354.0
2018-10-30 10:30:00,49.76,49.79,49.65,49.67,47636.0,40.5835,40.608,40.4938,40.5101,47636.0
2018-10-30 10:35:00,49.67,49.79,49.65,49.69,39616.0,40.5101,40.608,40.4938,40.5264,39616.0
2018-10-30 10:40:00,49.68,49.78,49.67,49.69,41337.0,40.5182,40.5998,40.5101,40.5264,41337.0
2018-10-30 10:45:00,49.67,49.69,49.55,49.59,36639.0,40.5101,40.5264,40.4122,40.4448,36639.0
2018-10-30 10:50:00,49.59,49.62,49.51,49.56,54238.0,40.4448,40.4693,40.3796,40.4204,54238.0
2018-10-30 10:55:00,49.55,49.69,49.55,49.66,32796.0,40.4122,40.5264,40.4122,40.5019,32796.0
2018-10-30 11:00:00,49.65,49.71,49.63,49.69,37421.0,40.4938,40.5427,40.4775,40.5264,37421.0
2018-10-30 11:05:00,49.69,49.69,49.61,49.66,21045.0,40.5264,40.5264,40.4612,40.5019,21045.0
2018-10-30 11:10:00,49.66,49.7,49.6,49.7,30166.0,40.5019,40.5346,40.453,40.5346,30166.0
2018-10-30 11:15:00,49.69,49.69,49.58,49.58,33104.0,40.5264,40.5264,40.4367,40.4367,33104.0
2018-10-30 11:20:00,49.57,49.66,49.55,49.63,35205.0,40.4285,40.5019,40.4122,40.4775,35205.0
2018-10-30 11:25:00,49.63,49.65,49.55,49.59,46573.0,40.4775,40.4938,40.4122,40.4448,46573.0
2018-10-30 11:30:00,49.59,49.67,49.59,49.63,27390.0,40.4448,40.5101,40.4448,40.4775,27390.0
2018-10-30 11:35:00,49.62,49.72,49.62,49.72,21752.0,40.4693,40.5509,40.4693,40.5509,21752.0
2018-10-30 11:40:00,49.72,49.74,49.66,49.68,31085.0,40.5509,40.5672,40.5019,40.5182,31085.0
2018-10-30 11:45:00,49.66,49.68,49.63,49.65,15145.0,40.5019,40.5182,40.4775,40.4938,15145.0
2018-10-30 11:50:00,49.63,49.64,49.55,49.55,15475.0,40.4775,40.4856,40.4122,40.4122,15475.0
2018-10-30 11:55:00,49.55,49.56,49.48,49.52,26536.0,40.4122,40.4204,40.3551,40.3878,26536.0
2018-10-30 12:00:00,49.52,49.52,49.31,49.31,37455.0,40.3878,40.3878,40.2165,40.2165,37455.0
2018-10-30 12:05:00,49.31,49.4,49.28,49.31,29629.0,40.2165,40.2899,40.192,40.2165,29629.0
2018-10-30 12:10:00,49.33,49.36,49.27,49.3,23152.0,40.2328,40.2573,40.1839,40.2083,23152.0
2018-10-30 12:15:00,49.3,49.33,49.18,49.18,30582.0,40.2083,40.2328,40.1105,40.1105,30582.0
2018-10-30 12:20:00,49.17,49.2,49.1,49.11,80027.0,40.1023,40.1268,40.0452,40.0534,80027.0
2018-10-30 12:25:00,49.1,49.14,49.08,49.14,33041.0,40.0452,40.0778,40.0289,40.0778,33041.0
2018-10-30 12:30:00,49.14,49.14,49.03,49.03,33403.0,40.0778,40.0778,39.9881,39.9881,33403.0
2018-10-30 12:35:00,49.04,49.09,49.03,49.04,37117.0,39.9963,40.037,39.9881,39.9963,37117.0
2018-10-30 12:40:00,49.04,49.05,48.99,49.02,76623.0,39.9963,40.0044,39.9555,39.98,76623.0
2018-10-30 12:45:00,49.03,49.21,49.03,49.21,25752.0,39.9881,40.1349,39.9881,40.1349,25752.0
2018-10-30 12:50:00,49.2,49.25,49.2,49.2,26596.0,40.1268,40.1675,40.1268,40.1268,26596.0
2018-10-30 12:55:00,49.2,49.24,49.17,49.22,42049.0,40.1268,40.1594,40.1023,40.1431,42049.0
2018-10-30 13:00:00,49.23,49.27,49.2,49.25,18077.0,40.1512,40.1839,40.1268,40.1675,18077.0
2018-10-30 13:05:00,49.27,49.34,49.27,49.31,27669.0,40.1839,40.2409,40.1839,40.2165,27669.0
2018-10-30 13:10:00,49.31,49.42,49.31,49.41,25813.0,40.2165,40.3062,40.2165,40.298,25813.0
2018-10-30 13:15:00,49.41,49.43,49.37,49.38,28800.0,40.298,40.3143,40.2654,40.2736,28800.0
2018-10-30 13:20:00,49.38,49.45,49.38,49.4,26937.0,40.2736,40.3307,40.2736,40.2899,26937.0
2018-10-30 13:25:00,49.4,49.44,49.38,49.4,24095.0,40.2899,40.3225,40.2736,40.2899,24095.0
2018-10-30 13:30:00,49.39,49.42,49.33,49.41,50502.0,40.2817,40.3062,40.2328,40.298,50502.0
2018-10-30 13:35:00,49.41,49.49,49.35,49.49,38852.0,40.298,40.3633,40.2491,40.3633,38852.0
2018-10-30 13:40:00,49.5,49.51,49.44,49.48,19256.0,40.3714,40.3796,40.3225,40.3551,19256.0
2018-10-30 13:45:00,49.48,49.52,49.46,49.51,21747.0,40.3551,40.3878,40.3388,40.3796,21747.0
2018-10-30 13:50:00,49.51,49.56,49.48,49.52,20324.0,40.3796,40.4204,40.3551,40.3878,20324.0
2018-10-30 13:55:00,49.52,49.59,49.52,49.57,16632.0,40.3878,40.4448,40.3878,40.4285,16632.0
2018-10-30 14:00:00,49.57,49.59,49.55,49.55,15221.0,40.4285,40.4448,40.4122,40.4122,15221.0
2018-10-30 14:05:00,49.55,49.58,49.53,49.58,15600.0,40.4122,40.4367,40.3959,40.4367,15600.0
2018-10-30 14:10:00,49.57,49.58,49.46,49.47,22152.0,40.4285,40.4367,40.3388,40.347,22152.0
2018-10-30 14:15:00,49.47,49.51,49.44,49.49,22466.0,40.347,40.3796,40.3225,40.3633,22466.0
2018-10-30 14:20:00,49.49,49.56,49.49,49.54,26287.0,40.3633,40.4204,40.3633,40.4041,26287.0
2018-10-30 14:25:00,49.54,49.59,49.53,49.56,18989.0,40.4041,40.4448,40.3959,40.4204,18989.0
2018-10-30 14:30:00,49.56,49.66,49.53,49.66,29189.0,40.4204,40.5019,40.3959,40.5019,29189.0
2018-10-30 14:35:00,49.65,49.66,49.58,49.59,18600.0,40.4938,40.5019,40.4367,40.4448,18600.0
2018-10-30 14:40:00,49.59,49.61,49.54,49.58,28540.0,40.4448,40.4612,40.4041,40.4367,28540.0
2018-10-30 14:45:00,49.58,49.6,49.57,49.6,18119.0,40.4367,40.453,40.4285,40.453,18119.0
2018-10-30 14:50:00,49.59,49.7,49.58,49.63,34348.0,40.4448,40.5346,40.4367,40.4775,34348.0
2018-10-30 14:55:00,49.63,49.66,49.61,49.61,46224.0,40.4775,40.5019,40.4612,40.4612,46224.0
2018-10-30 15:00:00,49.61,49.63,49.56,49.62,35224.0,40.4612,40.4775,40.4204,40.4693,35224.0
2018-10-30 15:05:00,49.62,49.64,49.55,49.62,32058.0,40.4693,40.4856,40.4122,40.4693,32058.0
2018-10-30 15:10:00,49.61,49.75,49.61,49.72,43146.0,40.4612,40.5753,40.4612,40.5509,43146.0
2018-10-30 15:15:00,49.73,49.76,49.65,49.67,48901.0,40.559,40.5835,40.4938,40.5101,48901.0
2018-10-30 15:20:00,49.67,49.74,49.65,49.73,34111.0,40.5101,40.5672,40.4938,40.559,34111.0
2018-10-30 15:25:00,49.72,49.8,49.72,49.75,63282.0,40.5509,40.6161,40.5509,40.5753,63282.0
2018-10-30 15:30:00,49.75,49.77,49.67,49.74,78393.0,40.5753,40.5916,40.5101,40.5672,78393.0
2018-10-30 15:35:00,49.74,49.74,49.69,49.73,81263.0,40.5672,40.5672,40.5264,40.559,81263.0
2018-10-30 15:40:00,49.73,49.75,49.59,49.61,115094.0,40.559,40.5753,40.4448,40.4612,115094.0
2018-10-30 15:45:00,49.61,49.63,49.56,49.58,144098.0,40.4612,40.4775,40.4204,40.4367,144098.0
2018-10-30 15:50:00,49.58,49.66,49.57,49.64,137498.0,40.4367,40.5019,40.4285,40.4856,137498.0
2018-10-30 15:55:00,49.63,49.7,49.62,49.68,264532.0,40.4775,40.5346,40.4693,40.5182,264532.0
2018-10-31 09:30:00,49.51,49.68,48.85,48.86,59578.0,40.3796,40.5182,39.8413,39.8495,59578.0
2018-10-31 09:35:00,48.87,48.88,48.66,48.75,55714.0,39.8576,39.8658,39.6863,39.7598,55714.0
2018-10-31 09:40:00,48.75,48.81,48.68,48.81,35272.0,39.7598,39.8087,39.7027,39.8087,35272.0
2018-10-31 09:45:00,48.8,48.84,48.72,48.84,24319.0,39.8005,39.8332,39.7353,39.8332,24319.0
2018-10-31 09:50:00,48.84,49.01,48.84,48.94,18131.0,39.8332,39.9718,39.8332,39.9147,18131.0
2018-10-31 09:55:00,48.95,48.95,48.84,48.9,18069.0,39.9229,39.9229,39.8332,39.8821,18069.0
2018-10-31 10:00:00,48.89,48.89,48.7,48.73,33402.0,39.8739,39.8739,39.719,39.7434,33402.0
2018-10-31 10:05:00,48.72,48.73,48.62,48.71,30972.0,39.7353,39.7434,39.6537,39.7271,30972.0
2018-10-31 10:10:00,48.7,48.76,48.64,48.69,52533.0,39.719,39.7679,39.67,39.7108,52533.0
2018-10-31 10:15:00,48.7,48.8,48.7,48.8,22454.0,39.719,39.8005,39.719,39.8005,22454.0
2018-10-31 10:20:00,48.8,48.84,48.7,48.84,48065.0,39.8005,39.8332,39.719,39.8332,48065.0
2018-10-31 10:25:00,48.84,48.91,48.78,48.9,18770.0,39.8332,39.8902,39.7842,39.8821,18770.0
2018-10-31 10:30:00,48.9,48.9,48.82,48.86,20910.0,39.8821,39.8821,39.8168,39.8495,20910.0
2018-10-31 10:35:00,48.87,48.88,48.73,48.74,32509.0,39.8576,39.8658,39.7434,39.7516,32509.0
2018-10-31 10:40:00,48.74,48.75,48.65,48.75,37823.0,39.7516,39.7598,39.6782,39.7598,37823.0
2018-10-31 10:45:00,48.74,48.93,48.67,48.92,52126.0,39.7516,39.9066,39.6945,39.8984,52126.0
2018-10-31 10:50:00,48.94,49.13,48.93,49.07,53018.0,39.9147,40.0697,39.9066,40.0207,53018.0
2018-10-31 10:55:00,49.07,49.08,49.02,49.07,28170.0,40.0207,40.0289,39.98,40.0207,28170.0
2018-10-31 11:00:00,49.06,49.06,48.91,49.04,40545.0,40.0126,40.0126,39.8902,39.9963,40545.0
2018-10-31 11:05:00,49.05,49.16,49.03,49.06,22979.0,40.0044,40.0941,39.9881,40.0126,22979.0
2018-10-31 11:10:00,49.06,49.15,49.03,49.05,27751.0,40.0126,40.086,39.9881,40.0044,27751.0
2018-10-31 11:15:00,49.07,49.1,49.04,49.08,20125.0,40.0207,40.0452,39.9963,40.0289,20125.0
2018-10-31 11:20:00,49.07,49.07,48.93,48.98,33653.0,40.0207,40.0207,39.9066,39.9473,33653.0
2018-10-31 11:25:00,49.0,49.06,48.99,49.01,19804.0,39.9636,40.0126,39.9555,39.9718,19804.0
2018-10-31 11:30:00,49.0,49.11,48.98,49.06,41362.0,39.9636,40.0534,39.9473,40.0126,41362.0
2018-10-31 11:35:00,49.05,49.13,49.03,49.13,27090.0,40.0044,40.0697,39.9881,40.0697,27090.0
2018-10-31 11:40:00,49.14,49.28,49.13,49.22,38015.0,40.0778,40.192,40.0697,40.1431,38015.0
2018-10-31 11:45:00,49.21,49.22,49.09,49.17,31337.0,40.1349,40.1431,40.037,40.1023,31337.0
2018-10-31 11:50:00,49.16,49.24,49.12,49.18,17766.0,40.0941,40.1594,40.0615,40.1105,17766.0
2018-10-31 11:55:00,49.18,49.25,49.18,49.2,31528.0,40.1105,40.1675,40.1105,40.1268,31528.0
2018-10-31 12:00:00,49.2,49.33,49.16,49.33,18034.0,40.1268,40.2328,40.0941,40.2328,18034.0
2018-10-31 12:05:00,49.32,49.32,49.23,49.31,19043.0,40.2246,40.2246,40.1512,40.2165,19043.0
2018-10-31 12:10:00,49.32,49.37,49.28,49.28,41286.0,40.2246,40.2654,40.192,40.192,41286.0
2018-10-31 12:15:00,49.29,49.33,49.23,49.24,56456.0,40.2002,40.2328,40.1512,40.1594,56456.0
2018-10-31 12:20:00,49.23,49.27,49.2,49.22,27362.0,40.1512,40.1839,40.1268,40.1431,27362.0
2018-10-31 12:25:00,49.22,49.25,49.2,49.2,44612.0,40.1431,40.1675,40.1268,40.1268,44612.0
2018-10-31 12:30:00,49.19,49.2,49.12,49.17,35142.0,40.1186,40.1268,40.0615,40.1023,35142.0
2018-10-31 12:35:00,49.16,49.21,49.12,49.19,24787.0,40.0941,40.1349,40.0615,40.1186,24787.0
2018-10-31 12:40:00,49.2,49.29,49.2,49.23,25805.0,40.1268,40.2002,40.1268,40.1512,25805.0
2018-10-31 12:45:00,49.24,49.31,49.24,49.31,13545.0,40.1594,40.2165,40.1594,40.2165,13545.0
2018-10-31 12:50:00,49.3,49.36,49.27,49.34,20014.0,40.2083,40.2573,40.1839,40.2409,20014.0
2018-10-31 12:55:00,49.34,49.36,49.31,49.36,15055.0,40.2409,40.2573,40.2165,40.2573,15055.0
2018-10-31 13:00:00,49.36,49.44,49.36,49.44,18077.0,40.2573,40.3225,40.2573,40.3225,18077.0
2018-10-31 13:05:00,49.44,49.45,49.38,49.39,14632.0,40.3225,40.3307,40.2736,40.2817,14632.0
2018-10-31 13:10:00,49.39,49.41,49.34,49.34,23885.0,40.2817,40.298,40.2409,40.2409,23885.0
2018-10-31 13:15:00,49.34,49.36,49.31,49.36,23123.0,40.2409,40.2573,40.2165,40.2573,23123.0
2018-10-31 13:20:00,49.36,49.41,49.35,49.41,24405.0,40.2573,40.298,40.2491,40.298,24405.0
2018-10-31 13:25:00,49.41,49.46,49.4,49.42,14658.0,40.298,40.3388,40.2899,40.3062,14658.0
2018-10-31 13:30:00,49.42,49.46,49.4,49.43,24656.0,40.3062,40.3388,40.2899,40.3143,24656.0
2018-10-31 13:35:00,49.44,49.44,49.37,49.38,16503.0,40.3225,40.3225,40.2654,40.2736,16503.0
2018-10-31 13:40:00,49.38,49.4,49.36,49.39,21662.0,40.2736,40.2899,40.2573,40.2817,21662.0
2018-10-31 13:45:00,49.39,49.48,49.38,49.47,24954.0,40.2817,40.3551,40.2736,40.347,24954.0
2018-10-31 13:50:00,49.47,49.49,49.44,49.48,13641.0,40.347,40.3633,40.3225,40.3551,13641.0
2018-10-31 13:55:00,49.48,49.48,49.44,49.45,61809.0,40.3551,40.3551,40.3225,40.3307,61809.0
2018-10-31 14:00:00,49.45,49.49,49.41,49.41,19755.0,40.3307,40.3633,40.298,40.298,19755.0
2018-10-31 14:05:00,49.41,49.44,49.36,49.41,15282.0,40.298,40.3225,40.2573,40.298,15282.0
2018-10-31 14:10:00,49.41,49.41,49.33,49.36,24065.0,40.298,40.298,40.2328,40.2573,24065.0
2018-10-31 14:15:00,49.36,49.38,49.3,49.38,21232.0,40.2573,40.2736,40.2083,40.2736,21232.0
2018-10-31 14:20:00,49.39,49.48,49.38,49.48,51489.0,40.2817,40.3551,40.2736,40.3551,51489.0
2018-10-31 14:25:00,49.48,49.6,49.48,49.57,158405.0,40.3551,40.453,40.3551,40.4285,158405.0
2018-10-31 14:30:00,49.58,49.58,49.51,49.52,38265.0,40.4367,40.4367,40.3796,40.3878,38265.0
2018-10-31 14:35:00,49.52,49.58,49.52,49.56,20396.0,40.3878,40.4367,40.3878,40.4204,20396.0
2018-10-31 14:40:00,49.55,49.58,49.51,49.58,19955.0,40.4122,40.4367,40.3796,40.4367,19955.0
2018-10-31 14:45:00,49.58,49.61,49.55,49.55,24479.0,40.4367,40.4612,40.4122,40.4122,24479.0
2018-10-31 14:50:00,49.55,49.56,49.5,49.53,21300.0,40.4122,40.4204,40.3714,40.3959,21300.0
2018-10-31 14:55:00,49.52,49.54,49.46,49.46,23720.0,40.3878,40.4041,40.3388,40.3388,23720.0
2018-10-31 15:00:00,49.46,49.46,49.42,49.44,29934.0,40.3388,40.3388,40.3062,40.3225,29934.0
2018-10-31 15:05:00,49.43,49.47,49.4,49.4,29121.0,40.3143,40.347,40.2899,40.2899,29121.0
2018-10-31 15:10:00,49.41,49.41,49.33,49.36,31432.0,40.298,40.298,40.2328,40.2573,31432.0
2018-10-31 15:15:00,49.36,49.38,49.31,49.33,39380.0,40.2573,40.2736,40.2165,40.2328,39380.0
2018-10-31 15:20:00,49.33,49.34,49.26,49.29,47862.0,40.2328,40.2409,40.1757,40.2002,47862.0
2018-10-31 15:25:00,49.3,49.31,49.2,49.24,43064.0,40.2083,40.2165,40.1268,40.1594,43064.0
2018-10-31 15:30:00,49.24,49.24,49.12,49.13,54732.0,40.1594,40.1594,40.0615,40.0697,54732.0
2018-10-31 15:35:00,49.14,49.17,49.1,49.11,50494.0,40.0778,40.1023,40.0452,40.0534,50494.0
2018-10-31 15:40:00,49.12,49.16,49.1,49.13,51176.0,40.0615,40.0941,40.0452,40.0697,51176.0
2018-10-31 15:45:00,49.12,49.13,48.98,48.98,84415.0,40.0615,40.0697,39.9473,39.9473,84415.0
2018-10-31 15:50:00,48.98,49.04,48.98,49.04,90248.0,39.9473,39.9963,39.9473,39.9963,90248.0
2018-10-31 15:55:00,49.04,49.13,48.99,49.02,237034.0,39.9963,40.0697,39.9555,39.98,237034.0
2018-11-01 09:30:00,49.07,49.07,48.68,48.78,84442.0,40.0207,40.0207,39.7027,39.7842,84442.0
2018-11-01 09:35:00,48.8,48.87,48.64,48.87,67384.0,39.8005,39.8576,39.67,39.8576,67384.0
2018-11-01 09:40:00,48.86,48.89,48.74,48.75,68075.0,39.8495,39.8739,39.7516,39.7598,68075.0
2018-11-01 09:45:00,48.74,48.85,48.69,48.82,43467.0,39.7516,39.8413,39.7108,39.8168,43467.0
2018-11-01 09:50:00,48.8,48.85,48.71,48.79,42441.0,39.8005,39.8413,39.7271,39.7924,42441.0
2018-11-01 09:55:00,48.79,48.87,48.65,48.65,35073.0,39.7924,39.8576,39.6782,39.6782,35073.0
2018-11-01 10:00:00,48.6,48.76,48.6,48.68,50455.0,39.6374,39.7679,39.6374,39.7027,50455.0
2018-11-01 10:05:00,48.68,48.91,48.68,48.83,78665.0,39.7027,39.8902,39.7027,39.825,78665.0
2018-11-01 10:10:00,48.83,48.83,48.68,48.68,53348.0,39.825,39.825,39.7027,39.7027,53348.0
2018-11-01 10:15:00,48.68,48.7,48.44,48.46,75246.0,39.7027,39.719,39.5069,39.5232,75246.0
2018-11-01 10:20:00,48.45,48.62,48.43,48.58,50959.0,39.5151,39.6537,39.4988,39.6211,50959.0
2018-11-01 10:25:00,48.58,48.61,48.48,48.48,64888.0,39.6211,39.6456,39.5395,39.5395,64888.0
2018-11-01 10:30:00,48.49,48.68,48.47,48.61,64528.0,39.5477,39.7027,39.5314,39.6456,64528.0
2018-11-01 10:35:00,48.62,48.63,48.51,48.58,36815.0,39.6537,39.6619,39.564,39.6211,36815.0
2018-11-01 10:40:00,48.57,48.57,48.43,48.44,38153.0,39.6129,39.6129,39.4988,39.5069,38153.0
2018-11-01 10:45:00,48.44,48.48,48.39,48.41,43297.0,39.5069,39.5395,39.4661,39.4825,43297.0
2018-11-01 10:50:00,48.41,48.45,48.33,48.41,50244.0,39.4825,39.5151,39.4172,39.4825,50244.0
2018-11-01 10:55:00,48.41,48.47,48.36,48.4,34955.0,39.4825,39.5314,39.4417,39.4743,34955.0
2018-11-01 11:00:00,48.39,48.43,48.29,48.38,58840.0,39.4661,39.4988,39.3846,39.458,58840.0
2018-11-01 11:05:00,48.38,48.41,48.31,48.34,63125.0,39.458,39.4825,39.4009,39.4254,63125.0
2018-11-01 11:10:00,48.34,48.43,48.31,48.4,56128.0,39.4254,39.4988,39.4009,39.4743,56128.0
2018-11-01 11:15:00,48.41,48.49,48.39,48.39,56071.0,39.4825,39.5477,39.4661,39.4661,56071.0
2018-11-01 11:20:00,48.39,48.44,48.34,48.37,50824.0,39.4661,39.5069,39.4254,39.4498,50824.0
2018-11-01 11:25:00,48.37,48.49,48.32,48.32,70082.0,39.4498,39.5477,39.409,39.409,70082.0
2018-11-01 11:30:00,48.32,48.47,48.3,48.38,62728.0,39.409,39.5314,39.3927,39.458,62728.0
2018-11-01 11:35:00,48.38,48.39,48.33,48.34,24570.0,39.458,39.4661,39.4172,39.4254,24570.0
2018-11-01 11:40:00,48.33,48.33,48.24,48.27,30715.0,39.4172,39.4172,39.3438,39.3683,30715.0
2018-11-01 11:45:00,48.27,48.34,48.23,48.31,26183.0,39.3683,39.4254,39.3356,39.4009,26183.0
2018-11-01 11:50:00,48.31,48.34,48.27,48.32,27141.0,39.4009,39.4254,39.3683,39.409,27141.0
2018-11-01 11:55:00,48.32,48.42,48.29,48.39,74319.0,39.409,39.4906,39.3846,39.4661,74319.0
2018-11-01 12:00:00,48.39,48.4,48.3,48.37,36950.0,39.4661,39.4743,39.3927,39.4498,36950.0
2018-11-01 12:05:00,48.37,48.47,48.37,48.43,34063.0,39.4498,39.5314,39.4498,39.4988,34063.0
2018-11-01 12:10:00,48.43,48.47,48.4,48.4,35287.0,39.4988,39.5314,39.4743,39.4743,35287.0
2018-11-01 12:15:00,48.4,48.41,48.34,48.37,24756.0,39.4743,39.4825,39.4254,39.4498,24756.0
2018-11-01 12:20:00,48.37,48.38,48.29,48.3,18846.0,39.4498,39.458,39.3846,39.3927,18846.0
2018-11-01 12:25:00,48.3,48.43,48.3,48.4,48752.0,39.3927,39.4988,39.3927,39.4743,48752.0
2018-11-01 12:30:00,48.4,48.48,48.4,48.44,29917.0,39.4743,39.5395,39.4743,39.5069,29917.0
2018-11-01 12:35:00,48.44,48.47,48.42,48.44,19452.0,39.5069,39.5314,39.4906,39.5069,19452.0
2018-11-01 12:40:00,48.43,48.45,48.38,48.38,31837.0,39.4988,39.5151,39.458,39.458,31837.0
2018-11-01 12:45:00,48.38,48.45,48.37,48.44,19319.0,39.458,39.5151,39.4498,39.5069,19319.0
2018-11-01 12:50:00,48.45,48.45,48.37,48.44,21560.0,39.5151,39.5151,39.4498,39.5069,21560.0
2018-11-01 12:55:00,48.43,48.45,48.4,48.43,15112.0,39.4988,39.5151,39.4743,39.4988,15112.0
2018-11-01 13:00:00,48.43,48.46,48.41,48.43,15593.0,39.4988,39.5232,39.4825,39.4988,15593.0
2018-11-01 13:05:00,48.43,48.44,48.37,48.38,15241.0,39.4988,39.5069,39.4498,39.458,15241.0
2018-11-01 13:10:00,48.38,48.41,48.36,48.37,17087.0,39.458,39.4825,39.4417,39.4498,17087.0
2018-11-01 13:15:00,48.37,48.42,48.36,48.4,25394.0,39.4498,39.4906,39.4417,39.4743,25394.0
2018-11-01 13:20:00,48.4,48.41,48.34,48.4,18346.0,39.4743,39.4825,39.4254,39.4743,18346.0
2018-11-01 13:25:00,48.4,48.44,48.38,48.41,22628.0,39.4743,39.5069,39.458,39.4825,22628.0
2018-11-01 13:30:00,48.42,48.43,48.39,48.41,24508.0,39.4906,39.4988,39.4661,39.4825,24508.0
2018-11-01 13:35:00,48.41,48.43,48.36,48.4,35045.0,39.4825,39.4988,39.4417,39.4743,35045.0
2018-11-01 13:40:00,48.39,48.41,48.35,48.39,21027.0,39.4661,39.4825,39.4335,39.4661,21027.0
2018-11-01 13:45:00,48.39,48.42,48.32,48.36,58821.0,39.4661,39.4906,39.409,39.4417,58821.0
2018-11-01 13:50:00,48.36,48.38,48.32,48.33,19675.0,39.4417,39.458,39.409,39.4172,19675.0
2018-11-01 13:55:00,48.33,48.36,48.29,48.32,51491.0,39.4172,39.4417,39.3846,39.409,51491.0
2018-11-01 14:00:00,48.32,48.33,48.28,48.3,18666.0,39.409,39.4172,39.3764,39.3927,18666.0
2018-11-01 14:05:00,48.3,48.33,48.29,48.3,18434.0,39.3927,39.4172,39.3846,39.3927,18434.0
2018-11-01 14:10:00,48.31,48.33,48.28,48.28,26548.0,39.4009,39.4172,39.3764,39.3764,26548.0
2018-11-01 14:15:00,48.29,48.35,48.26,48.3,47182.0,39.3846,39.4335,39.3601,39.3927,47182.0
2018-11-01 14:20:00,48.31,48.31,48.26,48.31,25818.0,39.4009,39.4009,39.3601,39.4009,25818.0
2018-11-01 14:25:00,48.32,48.35,48.25,48.26,47395.0,39.409,39.4335,39.352,39.3601,47395.0
2018-11-01 14:30:00,48.26,48.3,48.2,48.21,30781.0,39.3601,39.3927,39.3112,39.3193,30781.0
2018-11-01 14:35:00,48.2,48.21,48.14,48.21,23696.0,39.3112,39.3193,39.2622,39.3193,23696.0
2018-11-01 14:40:00,48.22,48.25,48.22,48.22,12377.0,39.3275,39.352,39.3275,39.3275,12377.0
2018-11-01 14:45:00,48.23,48.3,48.22,48.29,24739.0,39.3356,39.3927,39.3275,39.3846,24739.0
2018-11-01 14:50:00,48.28,48.28,48.21,48.21,26968.0,39.3764,39.3764,39.3193,39.3193,26968.0
2018-11-01 14:55:00,48.22,48.31,48.21,48.24,28308.0,39.3275,39.4009,39.3193,39.3438,28308.0
2018-11-01 15:00:00,48.24,48.33,48.21,48.3,45391.0,39.3438,39.4172,39.3193,39.3927,45391.0
2018-11-01 15:05:00,48.31,48.35,48.27,48.3,39898.0,39.4009,39.4335,39.3683,39.3927,39898.0
2018-11-01 15:10:00,48.31,48.33,48.29,48.3,34886.0,39.4009,39.4172,39.3846,39.3927,34886.0
2018-11-01 15:15:00,48.29,48.3,48.24,48.26,44504.0,39.3846,39.3927,39.3438,39.3601,44504.0
2018-11-01 15:20:00,48.26,48.3,48.21,48.29,53845.0,39.3601,39.3927,39.3193,39.3846,53845.0
2018-11-01 15:25:00,48.29,48.37,48.28,48.36,64511.0,39.3846,39.4498,39.3764,39.4417,64511.0
2018-11-01 15:30:00,48.36,48.39,48.32,48.39,49639.0,39.4417,39.4661,39.409,39.4661,49639.0
2018-11-01 15:35:00,48.39,48.41,48.36,48.4,59724.0,39.4661,39.4825,39.4417,39.4743,59724.0
2018-11-01 15:40:00,48.4,48.5,48.35,48.49,73504.0,39.4743,39.5559,39.4335,39.5477,73504.0
2018-11-01 15:45:00,48.49,48.53,48.4,48.51,111459.0,39.5477,39.5803,39.4743,39.564,111459.0
2018-11-01 15:50:00,48.52,48.52,48.39,48.39,138896.0,39.5722,39.5722,39.4661,39.4661,138896.0
2018-11-01 15:55:00,48.39,48.48,48.32,48.46,280974.0,39.4661,39.5395,39.409,39.5232,280974.0
2018-11-02 09:30:00,48.24,48.61,48.19,48.19,94573.0,39.3438,39.6456,39.303,39.303,94573.0
2018-11-02 09:35:00,48.19,48.22,48.05,48.07,64995.0,39.303,39.3275,39.1888,39.2052,64995.0
2018-11-02 09:40:00,48.07,48.07,47.76,47.76,66324.0,39.2052,39.2052,38.9523,38.9523,66324.0
2018-11-02 09:45:00,47.75,47.79,47.58,47.78,37460.0,38.9442,38.9768,38.8055,38.9686,37460.0
2018-11-02 09:50:00,47.78,47.83,47.63,47.66,64887.0,38.9686,39.0094,38.8463,38.8708,64887.0
2018-11-02 09:55:00,47.68,47.9,47.68,47.78,60255.0,38.8871,39.0665,38.8871,38.9686,60255.0
2018-11-02 10:00:00,47.76,47.88,47.74,47.84,78363.0,38.9523,39.0502,38.936,39.0176,78363.0
2018-11-02 10:05:00,47.84,48.0,47.84,47.96,44905.0,39.0176,39.1481,39.0176,39.1154,44905.0
2018-11-02 10:10:00,47.97,48.1,47.95,47.98,70686.0,39.1236,39.2296,39.1073,39.1318,70686.0
2018-11-02 10:15:00,47.97,48.04,47.88,47.89,131936.0,39.1236,39.1807,39.0502,39.0583,131936.0
2018-11-02 10:20:00,47.9,47.95,47.82,47.93,68116.0,39.0665,39.1073,39.0013,39.091,68116.0
2018-11-02 10:25:00,47.93,47.98,47.87,47.92,81339.0,39.091,39.1318,39.042,39.0828,81339.0
2018-11-02 10:30:00,47.92,47.97,47.86,47.91,44196.0,39.0828,39.1236,39.0339,39.0747,44196.0
2018-11-02 10:35:00,47.91,47.95,47.79,47.8,50255.0,39.0747,39.1073,38.9768,38.9849,50255.0
2018-11-02 10:40:00,47.8,47.81,47.7,47.72,55192.0,38.9849,38.9931,38.9034,38.9197,55192.0
2018-11-02 10:45:00,47.71,47.72,47.53,47.56,87726.0,38.9115,38.9197,38.7647,38.7892,87726.0
2018-11-02 10:50:00,47.57,47.58,47.44,47.52,44528.0,38.7974,38.8055,38.6913,38.7566,44528.0
2018-11-02 10:55:00,47.52,47.72,47.49,47.67,53551.0,38.7566,38.9197,38.7321,38.8789,53551.0
2018-11-02 11:00:00,47.67,47.91,47.64,47.9,57984.0,38.8789,39.0747,38.8545,39.0665,57984.0
2018-11-02 11:05:00,47.91,47.96,47.76,47.77,42175.0,39.0747,39.1154,38.9523,38.9605,42175.0
2018-11-02 11:10:00,47.77,47.78,47.66,47.69,50855.0,38.9605,38.9686,38.8708,38.8952,50855.0
2018-11-02 11:15:00,47.7,47.72,47.63,47.69,51505.0,38.9034,38.9197,38.8463,38.8952,51505.0
2018-11-02 11:20:00,47.7,47.76,47.62,47.68,50761.0,38.9034,38.9523,38.8381,38.8871,50761.0
2018-11-02 11:25:00,47.68,47.7,47.59,47.69,47009.0,38.8871,38.9034,38.8137,38.8952,47009.0
2018-11-02 11:30:00,47.69,47.7,47.51,47.51,65887.0,38.8952,38.9034,38.7484,38.7484,65887.0
2018-11-02 11:35:00,47.52,47.55,47.47,47.48,29067.0,38.7566,38.781,38.7158,38.724,29067.0
2018-11-02 11:40:00,47.48,47.59,47.47,47.58,51405.0,38.724,38.8137,38.7158,38.8055,51405.0
2018-11-02 11:45:00,47.58,47.59,47.46,47.48,40368.0,38.8055,38.8137,38.7076,38.724,40368.0
2018-11-02 11:50:00,47.48,47.57,47.47,47.55,56939.0,38.724,38.7974,38.7158,38.781,56939.0
2018-11-02 11:55:00,47.56,47.58,47.45,47.49,43076.0,38.7892,38.8055,38.6995,38.7321,43076.0
2018-11-02 12:00:00,47.49,47.53,47.44,47.53,50390.0,38.7321,38.7647,38.6913,38.7647,50390.0
2018-11-02 12:05:00,47.53,47.72,47.53,47.69,66886.0,38.7647,38.9197,38.7647,38.8952,66886.0
2018-11-02 12:10:00,47.69,47.73,47.66,47.73,96544.0,38.8952,38.9279,38.8708,38.9279,96544.0
2018-11-02 12:15:00,47.73,47.82,47.72,47.8,28066.0,38.9279,39.0013,38.9197,38.9849,28066.0
2018-11-02 12:20:00,47.8,47.82,47.77,47.78,16042.0,38.9849,39.0013,38.9605,38.9686,16042.0
2018-11-02 12:25:00,47.79,47.81,47.71,47.74,39468.0,38.9768,38.9931,38.9115,38.936,39468.0
2018-11-02 12:30:00,47.74,47.79,47.7,47.75,74095.0,38.936,38.9768,38.9034,38.9442,74095.0
2018-11-02 12:35:00,47.76,47.76,47.72,47.75,57228.0,38.9523,38.9523,38.9197,38.9442,57228.0
2018-11-02 12:40:00,47.75,47.78,47.74,47.77,28471.0,38.9442,38.9686,38.936,38.9605,28471.0
2018-11-02 12:45:00,47.77,47.83,47.75,47.83,37510.0,38.9605,39.0094,38.9442,39.0094,37510.0
2018-11-02 12:50:00,47.83,47.88,47.75,47.75,33241.0,39.0094,39.0502,38.9442,38.9442,33241.0
2018-11-02 12:55:00,47.74,47.75,47.65,47.68,26351.0,38.936,38.9442,38.8626,38.8871,26351.0
2018-11-02 13:00:00,47.68,47.73,47.67,47.7,14553.0,38.8871,38.9279,38.8789,38.9034,14553.0
2018-11-02 13:05:00,47.69,47.73,47.67,47.72,20720.0,38.8952,38.9279,38.8789,38.9197,20720.0
2018-11-02 13:10:00,47.72,47.75,47.67,47.73,24401.0,38.9197,38.9442,38.8789,38.9279,24401.0
2018-11-02 13:15:00,47.74,47.75,47.72,47.75,16609.0,38.936,38.9442,38.9197,38.9442,16609.0
2018-11-02 13:20:00,47.75,47.75,47.72,47.74,42267.0,38.9442,38.9442,38.9197,38.936,42267.0
2018-11-02 13:25:00,47.73,47.74,47.7,47.73,32655.0,38.9279,38.936,38.9034,38.9279,32655.0
2018-11-02 13:30:00,47.73,47.78,47.71,47.78,74181.0,38.9279,38.9686,38.9115,38.9686,74181.0
2018-11-02 13:35:00,47.78,47.78,47.71,47.72,99937.0,38.9686,38.9686,38.9115,38.9197,99937.0
2018-11-02 13:40:00,47.72,47.79,47.7,47.78,58612.0,38.9197,38.9768,38.9034,38.9686,58612.0
2018-11-02 13:45:00,47.78,47.78,47.67,47.67,15581.0,38.9686,38.9686,38.8789,38.8789,15581.0
2018-11-02 13:50:00,47.67,47.74,47.67,47.72,13097.0,38.8789,38.936,38.8789,38.9197,13097.0
2018-11-02 13:55:00,47.71,47.78,47.71,47.76,38012.0,38.9115,38.9686,38.9115,38.9523,38012.0
2018-11-02 14:00:00,47.76,47.84,47.75,47.81,19555.0,38.9523,39.0176,38.9442,38.9931,19555.0
2018-11-02 14:05:00,47.81,47.82,47.76,47.77,18463.0,38.9931,39.0013,38.9523,38.9605,18463.0
2018-11-02 14:10:00,47.77,47.77,47.75,47.77,14685.0,38.9605,38.9605,38.9442,38.9605,14685.0
2018-11-02 14:15:00,47.76,47.77,47.72,47.72,25139.0,38.9523,38.9605,38.9197,38.9197,25139.0
2018-11-02 14:20:00,47.72,47.78,47.7,47.76,119899.0,38.9197,38.9686,38.9034,38.9523,119899.0
2018-11-02 14:25:00,47.77,47.88,47.73,47.87,207455.0,38.9605,39.0502,38.9279,39.042,207455.0
2018-11-02 14:30:00,47.87,47.88,47.73,47.76,83570.0,39.042,39.0502,38.9279,38.9523,83570.0
2018-11-02 14:35:00,47.75,47.77,47.72,47.73,29585.0,38.9442,38.9605,38.9197,38.9279,29585.0
2018-11-02 14:40:00,47.73,47.77,47.68,47.7,53903.0,38.9279,38.9605,38.8871,38.9034,53903.0
2018-11-02 14:45:00,47.69,47.71,47.65,47.66,35966.0,38.8952,38.9115,38.8626,38.8708,35966.0
2018-11-02 14:50:00,47.67,47.68,47.64,47.65,19770.0,38.8789,38.8871,38.8545,38.8626,19770.0
2018-11-02 14:55:00,47.65,47.65,47.59,47.6,48547.0,38.8626,38.8626,38.8137,38.8218,48547.0
2018-11-02 15:00:00,47.61,47.64,47.57,47.62,48847.0,38.83,38.8545,38.7974,38.8381,48847.0
2018-11-02 15:05:00,47.61,47.64,47.59,47.61,26786.0,38.83,38.8545,38.8137,38.83,26786.0
2018-11-02 15:10:00,47.62,47.69,47.6,47.65,141296.0,38.8381,38.8952,38.8218,38.8626,141296.0
2018-11-02 15:15:00,47.65,47.66,47.57,47.61,39038.0,38.8626,38.8708,38.7974,38.83,39038.0
2018-11-02 15:20:00,47.61,47.67,47.61,47.67,35029.0,38.83,38.8789,38.83,38.8789,35029.0
2018-11-02 15:25:00,47.67,47.68,47.61,47.64,50055.0,38.8789,38.8871,38.83,38.8545,50055.0
2018-11-02 15:30:00,47.64,47.64,47.55,47.59,86687.0,38.8545,38.8545,38.781,38.8137,86687.0
2018-11-02 15:35:00,47.59,47.62,47.53,47.6,89773.0,38.8137,38.8381,38.7647,38.8218,89773.0
2018-11-02 15:40:00,47.61,47.66,47.59,47.64,84831.0,38.83,38.8708,38.8137,38.8545,84831.0
2018-11-02 15:45:00,47.65,47.68,47.61,47.64,101176.0,38.8626,38.8871,38.83,38.8545,101176.0
2018-11-02 15:50:00,47.63,47.75,47.61,47.75,151267.0,38.8463,38.9442,38.83,38.9442,151267.0
2018-11-02 15:55:00,47.75,47.83,47.67,47.72,360815.0,38.9442,39.0094,38.8789,38.9197,360815.0
2018-11-05 09:30:00,47.85,48.09,47.81,47.95,78390.0,39.0257,39.2215,38.9931,39.1073,78390.0
2018-11-05 09:35:00,47.96,48.03,47.83,48.01,84355.0,39.1154,39.1725,39.0094,39.1562,84355.0
2018-11-05 09:40:00,48.02,48.22,48.02,48.21,33471.0,39.1644,39.3275,39.1644,39.3193,33471.0
2018-11-05 09:45:00,48.21,48.29,48.15,48.16,45910.0,39.3193,39.3846,39.2704,39.2786,45910.0
2018-11-05 09:50:00,48.16,48.16,48.06,48.09,41674.0,39.2786,39.2786,39.197,39.2215,41674.0
2018-11-05 09:55:00,48.1,48.14,48.02,48.04,46153.0,39.2296,39.2622,39.1644,39.1807,46153.0
2018-11-05 10:00:00,48.03,48.1,47.95,48.05,56548.0,39.1725,39.2296,39.1073,39.1888,56548.0
2018-11-05 10:05:00,48.05,48.08,48.0,48.04,43921.0,39.1888,39.2133,39.1481,39.1807,43921.0
2018-11-05 10:10:00,48.04,48.15,48.02,48.09,43554.0,39.1807,39.2704,39.1644,39.2215,43554.0
2018-11-05 10:15:00,48.1,48.16,48.09,48.14,37612.0,39.2296,39.2786,39.2215,39.2622,37612.0
2018-11-05 10:20:00,48.13,48.21,48.12,48.15,34471.0,39.2541,39.3193,39.2459,39.2704,34471.0
2018-11-05 10:25:00,48.16,48.23,48.15,48.17,28220.0,39.2786,39.3356,39.2704,39.2867,28220.0
2018-11-05 10:30:00,48.17,48.19,48.11,48.12,44013.0,39.2867,39.303,39.2378,39.2459,44013.0
2018-11-05 10:35:00,48.13,48.27,48.1,48.26,28500.0,39.2541,39.3683,39.2296,39.3601,28500.0
2018-11-05 10:40:00,48.27,48.33,48.23,48.26,32109.0,39.3683,39.4172,39.3356,39.3601,32109.0
2018-11-05 10:45:00,48.27,48.29,48.21,48.25,16907.0,39.3683,39.3846,39.3193,39.352,16907.0
2018-11-05 10:50:00,48.26,48.3,48.24,48.27,24896.0,39.3601,39.3927,39.3438,39.3683,24896.0
2018-11-05 10:55:00,48.27,48.29,48.22,48.23,34555.0,39.3683,39.3846,39.3275,39.3356,34555.0
2018-11-05 11:00:00,48.24,48.25,48.19,48.25,27815.0,39.3438,39.352,39.303,39.352,27815.0
2018-11-05 11:05:00,48.25,48.32,48.23,48.32,23720.0,39.352,39.409,39.3356,39.409,23720.0
2018-11-05 11:10:00,48.32,48.41,48.32,48.33,25628.0,39.409,39.4825,39.409,39.4172,25628.0
2018-11-05 11:15:00,48.34,48.45,48.31,48.44,31112.0,39.4254,39.5151,39.4009,39.5069,31112.0
2018-11-05 11:20:00,48.44,48.44,48.37,48.43,35156.0,39.5069,39.5069,39.4498,39.4988,35156.0
2018-11-05 11:25:00,48.44,48.52,48.44,48.5,36987.0,39.5069,39.5722,39.5069,39.5559,36987.0
2018-11-05 11:30:00,48.49,48.54,48.46,48.51,54229.0,39.5477,39.5885,39.5232,39.564,54229.0
2018-11-05 11:35:00,48.52,48.52,48.45,48.5,27755.0,39.5722,39.5722,39.5151,39.5559,27755.0
2018-11-05 11:40:00,48.5,48.51,48.45,48.51,23618.0,39.5559,39.564,39.5151,39.564,23618.0
2018-11-05 11:45:00,48.51,48.59,48.51,48.54,38095.0,39.564,39.6293,39.564,39.5885,38095.0
2018-11-05 11:50:00,48.55,48.58,48.41,48.44,40720.0,39.5966,39.6211,39.4825,39.5069,40720.0
2018-11-05 11:55:00,48.43,48.53,48.43,48.51,20062.0,39.4988,39.5803,39.4988,39.564,20062.0
2018-11-05 12:00:00,48.5,48.57,48.45,48.55,18992.0,39.5559,39.6129,39.5151,39.5966,18992.0
2018-11-05 12:05:00,48.57,48.6,48.52,48.58,25738.0,39.6129,39.6374,39.5722,39.6211,25738.0
2018-11-05 12:10:00,48.57,48.61,48.55,48.61,31756.0,39.6129,39.6456,39.5966,39.6456,31756.0
2018-11-05 12:15:00,48.61,48.63,48.56,48.59,32144.0,39.6456,39.6619,39.6048,39.6293,32144.0
2018-11-05 12:20:00,48.59,48.61,48.56,48.6,20147.0,39.6293,39.6456,39.6048,39.6374,20147.0
2018-11-05 12:25:00,48.59,48.61,48.56,48.58,20445.0,39.6293,39.6456,39.6048,39.6211,20445.0
2018-11-05 12:30:00,48.59,48.65,48.59,48.63,19001.0,39.6293,39.6782,39.6293,39.6619,19001.0
2018-11-05 12:35:00,48.62,48.63,48.55,48.62,33746.0,39.6537,39.6619,39.5966,39.6537,33746.0
2018-11-05 12:40:00,48.62,48.63,48.54,48.56,36141.0,39.6537,39.6619,39.5885,39.6048,36141.0
2018-11-05 12:45:00,48.56,48.6,48.53,48.55,16526.0,39.6048,39.6374,39.5803,39.5966,16526.0
2018-11-05 12:50:00,48.55,48.57,48.51,48.54,12274.0,39.5966,39.6129,39.564,39.5885,12274.0
2018-11-05 12:55:00,48.54,48.57,48.52,48.54,16664.0,39.5885,39.6129,39.5722,39.5885,16664.0
2018-11-05 13:00:00,48.54,48.57,48.52,48.52,10606.0,39.5885,39.6129,39.5722,39.5722,10606.0
2018-11-05 13:05:00,48.52,48.54,48.49,48.5,21944.0,39.5722,39.5885,39.5477,39.5559,21944.0
2018-11-05 13:10:00,48.5,48.5,48.33,48.33,37681.0,39.5559,39.5559,39.4172,39.4172,37681.0
2018-11-05 13:15:00,48.33,48.35,48.31,48.35,10049.0,39.4172,39.4335,39.4009,39.4335,10049.0
2018-11-05 13:20:00,48.35,48.4,48.35,48.37,20747.0,39.4335,39.4743,39.4335,39.4498,20747.0
2018-11-05 13:25:00,48.37,48.43,48.36,48.43,9304.0,39.4498,39.4988,39.4417,39.4988,9304.0
2018-11-05 13:30:00,48.42,48.43,48.39,48.39,39876.0,39.4906,39.4988,39.4661,39.4661,39876.0
2018-11-05 13:35:00,48.39,48.4,48.34,48.37,25068.0,39.4661,39.4743,39.4254,39.4498,25068.0
2018-11-05 13:40:00,48.37,48.39,48.29,48.31,30847.0,39.4498,39.4661,39.3846,39.4009,30847.0
2018-11-05 13:45:00,48.32,48.33,48.28,48.3,11045.0,39.409,39.4172,39.3764,39.3927,11045.0
2018-11-05 13:50:00,48.29,48.3,48.25,48.26,9939.0,39.3846,39.3927,39.352,39.3601,9939.0
2018-11-05 13:55:00,48.25,48.32,48.25,48.3,13504.0,39.352,39.409,39.352,39.3927,13504.0
2018-11-05 14:00:00,48.3,48.31,48.24,48.24,32107.0,39.3927,39.4009,39.3438,39.3438,32107.0
2018-11-05 14:05:00,48.25,48.27,48.23,48.26,12437.0,39.352,39.3683,39.3356,39.3601,12437.0
2018-11-05 14:10:00,48.26,48.33,48.26,48.3,19472.0,39.3601,39.4172,39.3601,39.3927,19472.0
2018-11-05 14:15:00,48.3,48.35,48.29,48.35,25232.0,39.3927,39.4335,39.3846,39.4335,25232.0
2018-11-05 14:20:00,48.34,48.39,48.3,48.39,20063.0,39.4254,39.4661,39.3927,39.4661,20063.0
2018-11-05 14:25:00,48.4,48.4,48.35,48.37,22460.0,39.4743,39.4743,39.4335,39.4498,22460.0
2018-11-05 14:30:00,48.37,48.38,48.35,48.38,14352.0,39.4498,39.458,39.4335,39.458,14352.0
2018-11-05 14:35:00,48.38,48.39,48.32,48.33,27519.0,39.458,39.4661,39.409,39.4172,27519.0
2018-11-05 14:40:00,48.33,48.34,48.3,48.34,17817.0,39.4172,39.4254,39.3927,39.4254,17817.0
2018-11-05 14:45:00,48.35,48.38,48.32,48.38,14331.0,39.4335,39.458,39.409,39.458,14331.0
2018-11-05 14:50:00,48.39,48.39,48.31,48.33,29785.0,39.4661,39.4661,39.4009,39.4172,29785.0
2018-11-05 14:55:00,48.34,48.4,48.33,48.4,19710.0,39.4254,39.4743,39.4172,39.4743,19710.0
2018-11-05 15:00:00,48.4,48.41,48.33,48.36,23389.0,39.4743,39.4825,39.4172,39.4417,23389.0
2018-11-05 15:05:00,48.37,48.39,48.33,48.34,30695.0,39.4498,39.4661,39.4172,39.4254,30695.0
2018-11-05 15:10:00,48.34,48.37,48.3,48.3,46298.0,39.4254,39.4498,39.3927,39.3927,46298.0
2018-11-05 15:15:00,48.3,48.33,48.3,48.3,41819.0,39.3927,39.4172,39.3927,39.3927,41819.0
2018-11-05 15:20:00,48.31,48.33,48.27,48.27,40626.0,39.4009,39.4172,39.3683,39.3683,40626.0
2018-11-05 15:25:00,48.27,48.34,48.26,48.31,37963.0,39.3683,39.4254,39.3601,39.4009,37963.0
2018-11-05 15:30:00,48.32,48.36,48.28,48.35,55288.0,39.409,39.4417,39.3764,39.4335,55288.0
2018-11-05 15:35:00,48.36,48.4,48.34,48.38,41728.0,39.4417,39.4743,39.4254,39.458,41728.0
2018-11-05 15:40:00,48.38,48.41,48.35,48.38,44089.0,39.458,39.4825,39.4335,39.458,44089.0
2018-11-05 15:45:00,48.37,48.37,48.28,48.3,49411.0,39.4498,39.4498,39.3764,39.3927,49411.0
2018-11-05 15:50:00,48.29,48.32,48.28,48.32,64051.0,39.3846,39.409,39.3764,39.409,64051.0
2018-11-05 15:55:00,48.32,48.41,48.32,48.39,214290.0,39.409,39.4825,39.409,39.4661,214290.0
2018-11-06 09:30:00,48.41,48.52,48.36,48.47,49501.0,39.4825,39.5722,39.4417,39.5314,49501.0
2018-11-06 09:35:00,48.47,48.49,48.36,48.46,25324.0,39.5314,39.5477,39.4417,39.5232,25324.0
2018-11-06 09:40:00,48.45,48.59,48.44,48.57,22897.0,39.5151,39.6293,39.5069,39.6129,22897.0
2018-11-06 09:45:00,48.57,48.65,48.52,48.63,33557.0,39.6129,39.6782,39.5722,39.6619,33557.0
2018-11-06 09:50:00,48.62,48.69,48.52,48.53,18155.0,39.6537,39.7108,39.5722,39.5803,18155.0
2018-11-06 09:55:00,48.51,48.53,48.44,48.5,10211.0,39.564,39.5803,39.5069,39.5559,10211.0
2018-11-06 10:00:00,48.49,48.56,48.48,48.51,12144.0,39.5477,39.6048,39.5395,39.564,12144.0
2018-11-06 10:05:00,48.51,48.65,48.51,48.63,18150.0,39.564,39.6782,39.564,39.6619,18150.0
2018-11-06 10:10:00,48.64,48.65,48.58,48.61,13305.0,39.67,39.6782,39.6211,39.6456,13305.0
2018-11-06 10:15:00,48.6,48.66,48.59,48.63,15930.0,39.6374,39.6863,39.6293,39.6619,15930.0
2018-11-06 10:20:00,48.64,48.7,48.61,48.66,15714.0,39.67,39.719,39.6456,39.6863,15714.0
2018-11-06 10:25:00,48.66,48.68,48.61,48.62,11891.0,39.6863,39.7027,39.6456,39.6537,11891.0
2018-11-06 10:30:00,48.63,48.65,48.58,48.59,16715.0,39.6619,39.6782,39.6211,39.6293,16715.0
2018-11-06 10:35:00,48.58,48.64,48.55,48.63,26236.0,39.6211,39.67,39.5966,39.6619,26236.0
2018-11-06 10:40:00,48.64,48.64,48.58,48.61,10729.0,39.67,39.67,39.6211,39.6456,10729.0
2018-11-06 10:45:00,48.61,48.66,48.58,48.66,21418.0,39.6456,39.6863,39.6211,39.6863,21418.0
2018-11-06 10:50:00,48.66,48.7,48.64,48.66,14584.0,39.6863,39.719,39.67,39.6863,14584.0
2018-11-06 10:55:00,48.66,48.66,48.59,48.61,13261.0,39.6863,39.6863,39.6293,39.6456,13261.0
2018-11-06 11:00:00,48.62,48.74,48.59,48.71,18288.0,39.6537,39.7516,39.6293,39.7271,18288.0
2018-11-06 11:05:00,48.71,48.73,48.64,48.65,15228.0,39.7271,39.7434,39.67,39.6782,15228.0
2018-11-06 11:10:00,48.64,48.67,48.6,48.63,21496.0,39.67,39.6945,39.6374,39.6619,21496.0
2018-11-06 11:15:00,48.63,48.67,48.61,48.67,22755.0,39.6619,39.6945,39.6456,39.6945,22755.0
2018-11-06 11:20:00,48.67,48.72,48.66,48.66,16373.0,39.6945,39.7353,39.6863,39.6863,16373.0
2018-11-06 11:25:00,48.66,48.76,48.66,48.76,14147.0,39.6863,39.7679,39.6863,39.7679,14147.0
2018-11-06 11:30:00,48.76,48.8,48.74,48.8,12506.0,39.7679,39.8005,39.7516,39.8005,12506.0
2018-11-06 11:35:00,48.8,48.82,48.77,48.79,12661.0,39.8005,39.8168,39.7761,39.7924,12661.0
2018-11-06 11:40:00,48.77,48.8,48.75,48.78,21920.0,39.7761,39.8005,39.7598,39.7842,21920.0
2018-11-06 11:45:00,48.77,48.81,48.76,48.81,32310.0,39.7761,39.8087,39.7679,39.8087,32310.0
2018-11-06 11:50:00,48.8,48.81,48.76,48.77,56633.0,39.8005,39.8087,39.7679,39.7761,56633.0
2018-11-06 11:55:00,48.77,48.81,48.74,48.8,17045.0,39.7761,39.8087,39.7516,39.8005,17045.0
2018-11-06 12:00:00,48.8,48.8,48.75,48.76,13230.0,39.8005,39.8005,39.7598,39.7679,13230.0
2018-11-06 12:05:00,48.78,48.79,48.74,48.79,13992.0,39.7842,39.7924,39.7516,39.7924,13992.0
2018-11-06 12:10:00,48.78,48.8,48.77,48.78,24191.0,39.7842,39.8005,39.7761,39.7842,24191.0
2018-11-06 12:15:00,48.78,48.8,48.78,48.78,10510.0,39.7842,39.8005,39.7842,39.7842,10510.0
2018-11-06 12:20:00,48.77,48.83,48.77,48.83,22709.0,39.7761,39.825,39.7761,39.825,22709.0
2018-11-06 12:25:00,48.83,48.88,48.82,48.88,10613.0,39.825,39.8658,39.8168,39.8658,10613.0
2018-11-06 12:30:00,48.89,48.91,48.87,48.91,12248.0,39.8739,39.8902,39.8576,39.8902,12248.0
2018-11-06 12:35:00,48.91,48.91,48.88,48.88,20045.0,39.8902,39.8902,39.8658,39.8658,20045.0
2018-11-06 12:40:00,48.89,48.92,48.87,48.91,11740.0,39.8739,39.8984,39.8576,39.8902,11740.0
2018-11-06 12:45:00,48.9,48.92,48.88,48.91,10087.0,39.8821,39.8984,39.8658,39.8902,10087.0
2018-11-06 12:50:00,48.92,48.97,48.91,48.93,50016.0,39.8984,39.9392,39.8902,39.9066,50016.0
2018-11-06 12:55:00,48.93,48.98,48.93,48.97,8930.0,39.9066,39.9473,39.9066,39.9392,8930.0
2018-11-06 13:00:00,48.98,49.01,48.96,48.97,11993.0,39.9473,39.9718,39.931,39.9392,11993.0
2018-11-06 13:05:00,48.96,48.98,48.95,48.95,13471.0,39.931,39.9473,39.9229,39.9229,13471.0
2018-11-06 13:10:00,48.95,48.98,48.93,48.95,12287.0,39.9229,39.9473,39.9066,39.9229,12287.0
2018-11-06 13:15:00,48.95,48.95,48.91,48.91,9385.0,39.9229,39.9229,39.8902,39.8902,9385.0
2018-11-06 13:20:00,48.91,48.94,48.91,48.91,14992.0,39.8902,39.9147,39.8902,39.8902,14992.0
2018-11-06 13:25:00,48.92,48.98,48.91,48.98,8645.0,39.8984,39.9473,39.8902,39.9473,8645.0
2018-11-06 13:30:00,48.97,48.99,48.94,48.96,74718.0,39.9392,39.9555,39.9147,39.931,74718.0
2018-11-06 13:35:00,48.95,48.96,48.89,48.9,61504.0,39.9229,39.931,39.8739,39.8821,61504.0
2018-11-06 13:40:00,48.9,48.93,48.88,48.93,14992.0,39.8821,39.9066,39.8658,39.9066,14992.0
2018-11-06 13:45:00,48.92,48.95,48.92,48.94,9291.0,39.8984,39.9229,39.8984,39.9147,9291.0
2018-11-06 13:50:00,48.94,49.01,48.94,49.01,18692.0,39.9147,39.9718,39.9147,39.9718,18692.0
2018-11-06 13:55:00,49.0,49.03,48.99,48.99,21541.0,39.9636,39.9881,39.9555,39.9555,21541.0
2018-11-06 14:00:00,49.0,49.01,48.94,48.95,38158.0,39.9636,39.9718,39.9147,39.9229,38158.0
2018-11-06 14:05:00,48.95,48.99,48.95,48.99,11775.0,39.9229,39.9555,39.9229,39.9555,11775.0
2018-11-06 14:10:00,48.99,49.01,48.95,48.96,13743.0,39.9555,39.9718,39.9229,39.931,13743.0
2018-11-06 14:15:00,48.96,49.0,48.95,48.99,9150.0,39.931,39.9636,39.9229,39.9555,9150.0
2018-11-06 14:20:00,48.99,49.01,48.95,48.96,38068.0,39.9555,39.9718,39.9229,39.931,38068.0
2018-11-06 14:25:00,48.97,48.99,48.9,48.91,14163.0,39.9392,39.9555,39.8821,39.8902,14163.0
2018-11-06 14:30:00,48.9,48.9,48.85,48.87,29734.0,39.8821,39.8821,39.8413,39.8576,29734.0
2018-11-06 14:35:00,48.87,48.91,48.86,48.88,17752.0,39.8576,39.8902,39.8495,39.8658,17752.0
2018-11-06 14:40:00,48.88,48.89,48.87,48.89,11742.0,39.8658,39.8739,39.8576,39.8739,11742.0
2018-11-06 14:45:00,48.89,48.93,48.88,48.93,19208.0,39.8739,39.9066,39.8658,39.9066,19208.0
2018-11-06 14:50:00,48.93,48.93,48.88,48.9,22389.0,39.9066,39.9066,39.8658,39.8821,22389.0
2018-11-06 14:55:00,48.89,48.94,48.87,48.94,35834.0,39.8739,39.9147,39.8576,39.9147,35834.0
2018-11-06 15:00:00,48.94,48.96,48.92,48.95,28904.0,39.9147,39.931,39.8984,39.9229,28904.0
2018-11-06 15:05:00,48.96,49.02,48.96,49.0,16016.0,39.931,39.98,39.931,39.9636,16016.0
2018-11-06 15:10:00,49.0,49.03,48.99,48.99,21239.0,39.9636,39.9881,39.9555,39.9555,21239.0
2018-11-06 15:15:00,49.0,49.03,49.0,49.02,26706.0,39.9636,39.9881,39.9636,39.98,26706.0
2018-11-06 15:20:00,49.02,49.07,49.02,49.04,31213.0,39.98,40.0207,39.98,39.9963,31213.0
2018-11-06 15:25:00,49.03,49.04,48.96,48.97,18798.0,39.9881,39.9963,39.931,39.9392,18798.0
2018-11-06 15:30:00,48.97,48.99,48.93,48.98,38667.0,39.9392,39.9555,39.9066,39.9473,38667.0
2018-11-06 15:35:00,48.99,49.02,48.98,48.99,45531.0,39.9555,39.98,39.9473,39.9555,45531.0
2018-11-06 15:40:00,48.99,48.99,48.96,48.98,31837.0,39.9555,39.9555,39.931,39.9473,31837.0
2018-11-06 15:45:00,48.97,49.05,48.97,49.04,48208.0,39.9392,40.0044,39.9392,39.9963,48208.0
2018-11-06 15:50:00,49.04,49.2,49.04,49.17,80049.0,39.9963,40.1268,39.9963,40.1023,80049.0
2018-11-06 15:55:00,49.18,49.24,49.14,49.15,170703.0,40.1105,40.1594,40.0778,40.086,170703.0
2018-11-07 09:30:00,49.5,49.68,49.29,49.5,109484.0,40.3714,40.5182,40.2002,40.3714,109484.0
2018-11-07 09:35:00,49.51,49.58,49.4,49.56,105566.0,40.3796,40.4367,40.2899,40.4204,105566.0
2018-11-07 09:40:00,49.58,49.69,49.51,49.65,58959.0,40.4367,40.5264,40.3796,40.4938,58959.0
2018-11-07 09:45:00,49.65,49.69,49.61,49.63,56604.0,40.4938,40.5264,40.4612,40.4775,56604.0
2018-11-07 09:50:00,49.62,49.68,49.59,49.63,51997.0,40.4693,40.5182,40.4448,40.4775,51997.0
2018-11-07 09:55:00,49.64,49.68,49.55,49.59,93359.0,40.4856,40.5182,40.4122,40.4448,93359.0
2018-11-07 10:00:00,49.59,49.64,49.25,49.25,107286.0,40.4448,40.4856,40.1675,40.1675,107286.0
2018-11-07 10:05:00,49.25,49.27,49.13,49.18,46429.0,40.1675,40.1839,40.0697,40.1105,46429.0
2018-11-07 10:10:00,49.18,49.23,49.12,49.18,54146.0,40.1105,40.1512,40.0615,40.1105,54146.0
2018-11-07 10:15:00,49.19,49.2,49.1,49.14,110376.0,40.1186,40.1268,40.0452,40.0778,110376.0
2018-11-07 10:20:00,49.13,49.32,49.12,49.32,70374.0,40.0697,40.2246,40.0615,40.2246,70374.0
2018-11-07 10:25:00,49.33,49.44,49.33,49.42,31826.0,40.2328,40.3225,40.2328,40.3062,31826.0
2018-11-07 10:30:00,49.43,49.43,49.31,49.38,66532.0,40.3143,40.3143,40.2165,40.2736,66532.0
2018-11-07 10:35:00,49.37,49.37,49.26,49.27,33585.0,40.2654,40.2654,40.1757,40.1839,33585.0
2018-11-07 10:40:00,49.26,49.4,49.26,49.39,34257.0,40.1757,40.2899,40.1757,40.2817,34257.0
2018-11-07 10:45:00,49.39,49.39,49.31,49.38,32367.0,40.2817,40.2817,40.2165,40.2736,32367.0
2018-11-07 10:50:00,49.38,49.44,49.36,49.43,61725.0,40.2736,40.3225,40.2573,40.3143,61725.0
2018-11-07 10:55:00,49.45,49.48,49.38,49.45,39995.0,40.3307,40.3551,40.2736,40.3307,39995.0
2018-11-07 11:00:00,49.46,49.57,49.45,49.56,81388.0,40.3388,40.4285,40.3307,40.4204,81388.0
2018-11-07 11:05:00,49.56,49.61,49.53,49.53,25558.0,40.4204,40.4612,40.3959,40.3959,25558.0
2018-11-07 11:10:00,49.52,49.62,49.52,49.61,42432.0,40.3878,40.4693,40.3878,40.4612,42432.0
2018-11-07 11:15:00,49.61,49.63,49.57,49.61,50674.0,40.4612,40.4775,40.4285,40.4612,50674.0
2018-11-07 11:20:00,49.6,49.65,49.54,49.54,41340.0,40.453,40.4938,40.4041,40.4041,41340.0
2018-11-07 11:25:00,49.53,49.58,49.52,49.58,33076.0,40.3959,40.4367,40.3878,40.4367,33076.0
2018-11-07 11:30:00,49.58,49.58,49.49,49.49,43791.0,40.4367,40.4367,40.3633,40.3633,43791.0
2018-11-07 11:35:00,49.5,49.59,49.47,49.58,19832.0,40.3714,40.4448,40.347,40.4367,19832.0
2018-11-07 11:40:00,49.57,49.59,49.54,49.57,18080.0,40.4285,40.4448,40.4041,40.4285,18080.0
2018-11-07 11:45:00,49.57,49.61,49.56,49.58,14919.0,40.4285,40.4612,40.4204,40.4367,14919.0
2018-11-07 11:50:00,49.59,49.61,49.57,49.6,26505.0,40.4448,40.4612,40.4285,40.453,26505.0
2018-11-07 11:55:00,49.58,49.63,49.55,49.58,16747.0,40.4367,40.4775,40.4122,40.4367,16747.0
2018-11-07 12:00:00,49.58,49.59,49.55,49.57,30821.0,40.4367,40.4448,40.4122,40.4285,30821.0
2018-11-07 12:05:00,49.57,49.63,49.56,49.63,46143.0,40.4285,40.4775,40.4204,40.4775,46143.0
2018-11-07 12:10:00,49.63,49.65,49.62,49.64,39650.0,40.4775,40.4938,40.4693,40.4856,39650.0
2018-11-07 12:15:00,49.65,49.68,49.63,49.67,37381.0,40.4938,40.5182,40.4775,40.5101,37381.0
2018-11-07 12:20:00,49.68,49.71,49.64,49.64,19264.0,40.5182,40.5427,40.4856,40.4856,19264.0
2018-11-07 12:25:00,49.64,49.64,49.57,49.58,40407.0,40.4856,40.4856,40.4285,40.4367,40407.0
2018-11-07 12:30:00,49.57,49.57,49.45,49.46,24334.0,40.4285,40.4285,40.3307,40.3388,24334.0
2018-11-07 12:35:00,49.47,49.54,49.46,49.51,26045.0,40.347,40.4041,40.3388,40.3796,26045.0
2018-11-07 12:40:00,49.51,49.52,49.45,49.48,19075.0,40.3796,40.3878,40.3307,40.3551,19075.0
2018-11-07 12:45:00,49.49,49.53,49.47,49.52,36474.0,40.3633,40.3959,40.347,40.3878,36474.0
2018-11-07 12:50:00,49.52,49.53,49.5,49.52,21068.0,40.3878,40.3959,40.3714,40.3878,21068.0
2018-11-07 12:55:00,49.52,49.53,49.46,49.52,32175.0,40.3878,40.3959,40.3388,40.3878,32175.0
2018-11-07 13:00:00,49.52,49.53,49.43,49.5,39198.0,40.3878,40.3959,40.3143,40.3714,39198.0
2018-11-07 13:05:00,49.49,49.52,49.45,49.46,27443.0,40.3633,40.3878,40.3307,40.3388,27443.0
2018-11-07 13:10:00,49.46,49.51,49.46,49.5,27988.0,40.3388,40.3796,40.3388,40.3714,27988.0
2018-11-07 13:15:00,49.49,49.49,49.44,49.45,19164.0,40.3633,40.3633,40.3225,40.3307,19164.0
2018-11-07 13:20:00,49.46,49.5,49.44,49.46,19928.0,40.3388,40.3714,40.3225,40.3388,19928.0
2018-11-07 13:25:00,49.46,49.47,49.43,49.46,35510.0,40.3388,40.347,40.3143,40.3388,35510.0
2018-11-07 13:30:00,49.47,49.47,49.41,49.43,28166.0,40.347,40.347,40.298,40.3143,28166.0
2018-11-07 13:35:00,49.44,49.46,49.38,49.4,39414.0,40.3225,40.3388,40.2736,40.2899,39414.0
2018-11-07 13:40:00,49.39,49.46,49.37,49.46,27826.0,40.2817,40.3388,40.2654,40.3388,27826.0
2018-11-07 13:45:00,49.46,49.51,49.44,49.47,57358.0,40.3388,40.3796,40.3225,40.347,57358.0
2018-11-07 13:50:00,49.48,49.49,49.43,49.43,31455.0,40.3551,40.3633,40.3143,40.3143,31455.0
2018-11-07 13:55:00,49.44,49.49,49.44,49.49,24986.0,40.3225,40.3633,40.3225,40.3633,24986.0
2018-11-07 14:00:00,49.48,49.5,49.47,49.49,22460.0,40.3551,40.3714,40.347,40.3633,22460.0
2018-11-07 14:05:00,49.49,49.55,49.46,49.54,62295.0,40.3633,40.4122,40.3388,40.4041,62295.0
2018-11-07 14:10:00,49.54,49.59,49.54,49.57,40746.0,40.4041,40.4448,40.4041,40.4285,40746.0
2018-11-07 14:15:00,49.57,49.6,49.56,49.6,40913.0,40.4285,40.453,40.4204,40.453,40913.0
2018-11-07 14:20:00,49.6,49.63,49.59,49.59,32364.0,40.453,40.4775,40.4448,40.4448,32364.0
2018-11-07 14:25:00,49.59,49.6,49.51,49.52,30492.0,40.4448,40.453,40.3796,40.3878,30492.0
2018-11-07 14:30:00,49.52,49.54,49.46,49.48,66244.0,40.3878,40.4041,40.3388,40.3551,66244.0
2018-11-07 14:35:00,49.48,49.52,49.47,49.48,27274.0,40.3551,40.3878,40.347,40.3551,27274.0
2018-11-07 14:40:00,49.48,49.49,49.43,49.44,74427.0,40.3551,40.3633,40.3143,40.3225,74427.0
2018-11-07 14:45:00,49.44,49.47,49.38,49.43,59916.0,40.3225,40.347,40.2736,40.3143,59916.0
2018-11-07 14:50:00,49.44,49.48,49.43,49.44,39663.0,40.3225,40.3551,40.3143,40.3225,39663.0
2018-11-07 14:55:00,49.44,49.55,49.43,49.54,37275.0,40.3225,40.4122,40.3143,40.4041,37275.0
2018-11-07 15:00:00,49.54,49.54,49.45,49.45,46580.0,40.4041,40.4041,40.3307,40.3307,46580.0
2018-11-07 15:05:00,49.45,49.49,49.42,49.43,79493.0,40.3307,40.3633,40.3062,40.3143,79493.0
2018-11-07 15:10:00,49.43,49.5,49.42,49.48,65396.0,40.3143,40.3714,40.3062,40.3551,65396.0
2018-11-07 15:15:00,49.48,49.53,49.47,49.52,74019.0,40.3551,40.3959,40.347,40.3878,74019.0
2018-11-07 15:20:00,49.53,49.53,49.47,49.5,75082.0,40.3959,40.3959,40.347,40.3714,75082.0
2018-11-07 15:25:00,49.49,49.57,49.48,49.55,80399.0,40.3633,40.4285,40.3551,40.4122,80399.0
2018-11-07 15:30:00,49.55,49.62,49.54,49.59,166406.0,40.4122,40.4693,40.4041,40.4448,166406.0
2018-11-07 15:35:00,49.6,49.61,49.53,49.54,64342.0,40.453,40.4612,40.3959,40.4041,64342.0
2018-11-07 15:40:00,49.54,49.58,49.54,49.55,77819.0,40.4041,40.4367,40.4041,40.4122,77819.0
2018-11-07 15:45:00,49.55,49.59,49.52,49.53,70508.0,40.4122,40.4448,40.3878,40.3959,70508.0
2018-11-07 15:50:00,49.54,49.57,49.51,49.53,162525.0,40.4041,40.4285,40.3796,40.3959,162525.0
2018-11-07 15:55:00,49.54,49.56,49.44,49.5,327720.0,40.4041,40.4204,40.3225,40.3714,327720.0
2018-11-08 09:30:00,48.69,49.16,48.55,49.1,780731.0,39.7108,40.0941,39.5966,40.0452,780731.0
2018-11-08 09:35:00,49.1,49.26,49.08,49.15,469585.0,40.0452,40.1757,40.0289,40.086,469585.0
2018-11-08 09:40:00,49.15,49.16,49.08,49.13,184142.0,40.086,40.0941,40.0289,40.0697,184142.0
2018-11-08 09:45:00,49.12,49.12,48.95,49.05,128013.0,40.0615,40.0615,39.9229,40.0044,128013.0
2018-11-08 09:50:00,49.04,49.05,48.96,48.98,268605.0,39.9963,40.0044,39.931,39.9473,268605.0
2018-11-08 09:55:00,48.98,49.16,48.97,49.13,309241.0,39.9473,40.0941,39.9392,40.0697,309241.0
2018-11-08 10:00:00,49.12,49.14,49.04,49.06,146205.0,40.0615,40.0778,39.9963,40.0126,146205.0
2018-11-08 10:05:00,49.07,49.07,48.99,49.07,256358.0,40.0207,40.0207,39.9555,40.0207,256358.0
2018-11-08 10:10:00,49.08,49.16,49.06,49.11,162651.0,40.0289,40.0941,40.0126,40.0534,162651.0
2018-11-08 10:15:00,49.12,49.21,49.11,49.15,153738.0,40.0615,40.1349,40.0534,40.086,153738.0
2018-11-08 10:20:00,49.16,49.2,49.11,49.13,83997.0,40.0941,40.1268,40.0534,40.0697,83997.0
2018-11-08 10:25:00,49.12,49.14,49.04,49.05,97411.0,40.0615,40.0778,39.9963,40.0044,97411.0
2018-11-08 10:30:00,49.05,49.06,48.94,48.98,139191.0,40.0044,40.0126,39.9147,39.9473,139191.0
2018-11-08 10:35:00,48.98,48.99,48.9,48.91,69951.0,39.9473,39.9555,39.8821,39.8902,69951.0
2018-11-08 10:40:00,48.91,49.08,48.85,49.07,146467.0,39.8902,40.0289,39.8413,40.0207,146467.0
2018-11-08 10:45:00,49.07,49.09,49.0,49.08,92484.0,40.0207,40.037,39.9636,40.0289,92484.0
2018-11-08 10:50:00,49.08,49.11,49.01,49.1,68433.0,40.0289,40.0534,39.9718,40.0452,68433.0
2018-11-08 10:55:00,49.1,49.21,49.09,49.18,98809.0,40.0452,40.1349,40.037,40.1105,98809.0
2018-11-08 11:00:00,49.17,49.22,49.07,49.09,107832.0,40.1023,40.1431,40.0207,40.037,107832.0
2018-11-08 11:05:00,49.09,49.15,49.07,49.09,66404.0,40.037,40.086,40.0207,40.037,66404.0
2018-11-08 11:10:00,49.09,49.15,49.08,49.12,112792.0,40.037,40.086,40.0289,40.0615,112792.0
2018-11-08 11:15:00,49.11,49.12,49.07,49.11,44706.0,40.0534,40.0615,40.0207,40.0534,44706.0
2018-11-08 11:20:00,49.11,49.15,49.07,49.07,59767.0,40.0534,40.086,40.0207,40.0207,59767.0
2018-11-08 11:25:00,49.07,49.08,48.97,49.0,219807.0,40.0207,40.0289,39.9392,39.9636,219807.0
2018-11-08 11:30:00,49.0,49.08,48.99,49.01,55817.0,39.9636,40.0289,39.9555,39.9718,55817.0
2018-11-08 11:35:00,49.02,49.1,49.0,49.05,76821.0,39.98,40.0452,39.9636,40.0044,76821.0
2018-11-08 11:40:00,49.06,49.12,49.03,49.12,56641.0,40.0126,40.0615,39.9881,40.0615,56641.0
2018-11-08 11:45:00,49.12,49.15,49.09,49.11,47539.0,40.0615,40.086,40.037,40.0534,47539.0
2018-11-08 11:50:00,49.11,49.16,49.08,49.09,70959.0,40.0534,40.0941,40.0289,40.037,70959.0
2018-11-08 11:55:00,49.09,49.11,49.03,49.04,47089.0,40.037,40.0534,39.9881,39.9963,47089.0
2018-11-08 12:00:00,49.04,49.13,49.03,49.13,40429.0,39.9963,40.0697,39.9881,40.0697,40429.0
2018-11-08 12:05:00,49.13,49.13,49.1,49.1,44850.0,40.0697,40.0697,40.0452,40.0452,44850.0
2018-11-08 12:10:00,49.11,49.11,49.05,49.1,74653.0,40.0534,40.0534,40.0044,40.0452,74653.0
2018-11-08 12:15:00,49.1,49.1,49.05,49.08,38105.0,40.0452,40.0452,40.0044,40.0289,38105.0
2018-11-08 12:20:00,49.08,49.09,49.04,49.04,36625.0,40.0289,40.037,39.9963,39.9963,36625.0
2018-11-08 12:25:00,49.05,49.09,49.04,49.09,34633.0,40.0044,40.037,39.9963,40.037,34633.0
2018-11-08 12:30:00,49.09,49.12,49.08,49.11,108687.0,40.037,40.0615,40.0289,40.0534,108687.0
2018-11-08 12:35:00,49.1,49.18,49.1,49.16,80147.0,40.0452,40.1105,40.0452,40.0941,80147.0
2018-11-08 12:40:00,49.17,49.21,49.14,49.17,53356.0,40.1023,40.1349,40.0778,40.1023,53356.0
2018-11-08 12:45:00,49.17,49.25,49.16,49.21,70092.0,40.1023,40.1675,40.0941,40.1349,70092.0
2018-11-08 12:50:00,49.22,49.22,49.13,49.13,36101.0,40.1431,40.1431,40.0697,40.0697,36101.0
2018-11-08 12:55:00,49.14,49.19,49.13,49.17,44574.0,40.0778,40.1186,40.0697,40.1023,44574.0
2018-11-08 13:00:00,49.18,49.2,49.15,49.18,133959.0,40.1105,40.1268,40.086,40.1105,133959.0
2018-11-08 13:05:00,49.19,49.19,49.16,49.17,82661.0,40.1186,40.1186,40.0941,40.1023,82661.0
2018-11-08 13:10:00,49.18,49.23,49.17,49.21,36613.0,40.1105,40.1512,40.1023,40.1349,36613.0
2018-11-08 13:15:00,49.22,49.22,49.18,49.2,33574.0,40.1431,40.1431,40.1105,40.1268,33574.0
2018-11-08 13:20:00,49.21,49.22,49.16,49.19,30034.0,40.1349,40.1431,40.0941,40.1186,30034.0
2018-11-08 13:25:00,49.19,49.25,49.18,49.23,48325.0,40.1186,40.1675,40.1105,40.1512,48325.0
2018-11-08 13:30:00,49.23,49.28,49.23,49.24,69494.0,40.1512,40.192,40.1512,40.1594,69494.0
2018-11-08 13:35:00,49.23,49.27,49.22,49.25,36381.0,40.1512,40.1839,40.1431,40.1675,36381.0
2018-11-08 13:40:00,49.26,49.27,49.22,49.24,36624.0,40.1757,40.1839,40.1431,40.1594,36624.0
2018-11-08 13:45:00,49.23,49.24,49.22,49.23,38003.0,40.1512,40.1594,40.1431,40.1512,38003.0
2018-11-08 13:50:00,49.23,49.28,49.23,49.24,53732.0,40.1512,40.192,40.1512,40.1594,53732.0
2018-11-08 13:55:00,49.24,49.25,49.19,49.19,64161.0,40.1594,40.1675,40.1186,40.1186,64161.0
2018-11-08 14:00:00,49.2,49.28,49.19,49.28,153886.0,40.1268,40.192,40.1186,40.192,153886.0
2018-11-08 14:05:00,49.28,49.35,49.23,49.25,257545.0,40.192,40.2491,40.1512,40.1675,257545.0
2018-11-08 14:10:00,49.25,49.27,49.24,49.25,106981.0,40.1675,40.1839,40.1594,40.1675,106981.0
2018-11-08 14:15:00,49.25,49.32,49.24,49.27,217784.0,40.1675,40.2246,40.1594,40.1839,217784.0
2018-11-08 14:20:00,49.27,49.3,49.25,49.28,77172.0,40.1839,40.2083,40.1675,40.192,77172.0
2018-11-08 14:25:00,49.27,49.28,49.19,49.2,58515.0,40.1839,40.192,40.1186,40.1268,58515.0
2018-11-08 14:30:00,49.2,49.26,49.19,49.23,56009.0,40.1268,40.1757,40.1186,40.1512,56009.0
2018-11-08 14:35:00,49.23,49.26,49.2,49.23,51500.0,40.1512,40.1757,40.1268,40.1512,51500.0
2018-11-08 14:40:00,49.23,49.29,49.2,49.27,79778.0,40.1512,40.2002,40.1268,40.1839,79778.0
2018-11-08 14:45:00,49.28,49.32,49.24,49.3,100668.0,40.192,40.2246,40.1594,40.2083,100668.0
2018-11-08 14:50:00,49.3,49.31,49.26,49.28,116917.0,40.2083,40.2165,40.1757,40.192,116917.0
2018-11-08 14:55:00,49.29,49.3,49.21,49.23,144512.0,40.2002,40.2083,40.1349,40.1512,144512.0
2018-11-08 15:00:00,49.23,49.26,49.14,49.15,221133.0,40.1512,40.1757,40.0778,40.086,221133.0
2018-11-08 15:05:00,49.14,49.2,49.12,49.15,126305.0,40.0778,40.1268,40.0615,40.086,126305.0
2018-11-08 15:10:00,49.15,49.25,49.14,49.23,87231.0,40.086,40.1675,40.0778,40.1512,87231.0
2018-11-08 15:15:00,49.23,49.25,49.18,49.2,64162.0,40.1512,40.1675,40.1105,40.1268,64162.0
2018-11-08 15:20:00,49.2,49.25,49.19,49.23,97388.0,40.1268,40.1675,40.1186,40.1512,97388.0
2018-11-08 15:25:00,49.23,49.25,49.21,49.21,143592.0,40.1512,40.1675,40.1349,40.1349,143592.0
2018-11-08 15:30:00,49.21,49.21,49.17,49.19,83362.0,40.1349,40.1349,40.1023,40.1186,83362.0
2018-11-08 15:35:00,49.18,49.19,49.15,49.16,115258.0,40.1105,40.1186,40.086,40.0941,115258.0
2018-11-08 15:40:00,49.16,49.19,49.14,49.18,109419.0,40.0941,40.1186,40.0778,40.1105,109419.0
2018-11-08 15:45:00,49.18,49.27,49.17,49.27,180625.0,40.1105,40.1839,40.1023,40.1839,180625.0
2018-11-08 15:50:00,49.26,49.34,49.26,49.3,242516.0,40.1757,40.2409,40.1757,40.2083,242516.0
2018-11-08 15:55:00,49.29,49.34,49.23,49.34,548825.0,40.2002,40.2409,40.1512,40.2409,548825.0
2018-11-09 09:30:00,49.37,49.55,49.29,49.42,101947.0,40.2654,40.4122,40.2002,40.3062,101947.0
2018-11-09 09:35:00,49.42,49.51,49.32,49.49,107898.0,40.3062,40.3796,40.2246,40.3633,107898.0
2018-11-09 09:40:00,49.5,49.57,49.46,49.5,355059.0,40.3714,40.4285,40.3388,40.3714,355059.0
2018-11-09 09:45:00,49.49,49.57,49.41,49.45,84452.0,40.3633,40.4285,40.298,40.3307,84452.0
2018-11-09 09:50:00,49.44,49.47,49.33,49.44,67718.0,40.3225,40.347,40.2328,40.3225,67718.0
2018-11-09 09:55:00,49.44,49.5,49.36,49.37,80478.0,40.3225,40.3714,40.2573,40.2654,80478.0
2018-11-09 10:00:00,49.37,49.4,49.33,49.34,100421.0,40.2654,40.2899,40.2328,40.2409,100421.0
2018-11-09 10:05:00,49.34,49.53,49.33,49.53,157291.0,40.2409,40.3959,40.2328,40.3959,157291.0
2018-11-09 10:10:00,49.53,49.53,49.42,49.44,103919.0,40.3959,40.3959,40.3062,40.3225,103919.0
2018-11-09 10:15:00,49.44,49.47,49.33,49.38,117077.0,40.3225,40.347,40.2328,40.2736,117077.0
2018-11-09 10:20:00,49.38,49.58,49.37,49.57,80763.0,40.2736,40.4367,40.2654,40.4285,80763.0
2018-11-09 10:25:00,49.57,49.69,49.57,49.68,38001.0,40.4285,40.5264,40.4285,40.5182,38001.0
2018-11-09 10:30:00,49.68,49.71,49.65,49.66,38867.0,40.5182,40.5427,40.4938,40.5019,38867.0
2018-11-09 10:35:00,49.66,49.69,49.59,49.62,61180.0,40.5019,40.5264,40.4448,40.4693,61180.0
2018-11-09 10:40:00,49.63,49.67,49.57,49.63,35850.0,40.4775,40.5101,40.4285,40.4775,35850.0
2018-11-09 10:45:00,49.64,49.66,49.59,49.59,91590.0,40.4856,40.5019,40.4448,40.4448,91590.0
2018-11-09 10:50:00,49.6,49.64,49.56,49.63,60066.0,40.453,40.4856,40.4204,40.4775,60066.0
2018-11-09 10:55:00,49.64,49.72,49.59,49.66,86159.0,40.4856,40.5509,40.4448,40.5019,86159.0
2018-11-09 11:00:00,49.66,49.79,49.65,49.77,91181.0,40.5019,40.608,40.4938,40.5916,91181.0
2018-11-09 11:05:00,49.76,49.79,49.71,49.78,245031.0,40.5835,40.608,40.5427,40.5998,245031.0
2018-11-09 11:10:00,49.78,49.79,49.74,49.79,108610.0,40.5998,40.608,40.5672,40.608,108610.0
2018-11-09 11:15:00,49.79,49.8,49.75,49.78,141232.0,40.608,40.6161,40.5753,40.5998,141232.0
2018-11-09 11:20:00,49.78,49.79,49.71,49.72,96813.0,40.5998,40.608,40.5427,40.5509,96813.0
2018-11-09 11:25:00,49.72,49.73,49.67,49.7,72250.0,40.5509,40.559,40.5101,40.5346,72250.0
2018-11-09 11:30:00,49.7,49.7,49.64,49.65,118187.0,40.5346,40.5346,40.4856,40.4938,118187.0
2018-11-09 11:35:00,49.65,49.73,49.61,49.73,151999.0,40.4938,40.559,40.4612,40.559,151999.0
2018-11-09 11:40:00,49.73,49.77,49.71,49.75,72704.0,40.559,40.5916,40.5427,40.5753,72704.0
2018-11-09 11:45:00,49.75,49.75,49.65,49.67,74367.0,40.5753,40.5753,40.4938,40.5101,74367.0
2018-11-09 11:50:00,49.67,49.68,49.63,49.67,46324.0,40.5101,40.5182,40.4775,40.5101,46324.0
2018-11-09 11:55:00,49.66,49.72,49.59,49.72,40393.0,40.5019,40.5509,40.4448,40.5509,40393.0
2018-11-09 12:00:00,49.72,49.78,49.72,49.76,50682.0,40.5509,40.5998,40.5509,40.5835,50682.0
2018-11-09 12:05:00,49.76,49.77,49.73,49.75,36692.0,40.5835,40.5916,40.559,40.5753,36692.0
2018-11-09 12:10:00,49.75,49.76,49.7,49.71,73080.0,40.5753,40.5835,40.5346,40.5427,73080.0
2018-11-09 12:15:00,49.7,49.71,49.63,49.63,46519.0,40.5346,40.5427,40.4775,40.4775,46519.0
2018-11-09 12:20:00,49.64,49.65,49.6,49.65,51466.0,40.4856,40.4938,40.453,40.4938,51466.0
2018-11-09 12:25:00,49.65,49.65,49.57,49.61,127517.0,40.4938,40.4938,40.4285,40.4612,127517.0
2018-11-09 12:30:00,49.61,49.66,49.6,49.65,104934.0,40.4612,40.5019,40.453,40.4938,104934.0
2018-11-09 12:35:00,49.65,49.77,49.65,49.73,171344.0,40.4938,40.5916,40.4938,40.559,171344.0
2018-11-09 12:40:00,49.74,49.83,49.73,49.81,47683.0,40.5672,40.6406,40.559,40.6243,47683.0
2018-11-09 12:45:00,49.8,49.82,49.76,49.8,46713.0,40.6161,40.6324,40.5835,40.6161,46713.0
2018-11-09 12:50:00,49.8,49.81,49.73,49.75,65656.0,40.6161,40.6243,40.559,40.5753,65656.0
2018-11-09 12:55:00,49.75,49.84,49.74,49.84,34848.0,40.5753,40.6487,40.5672,40.6487,34848.0
2018-11-09 13:00:00,49.84,49.84,49.79,49.81,48696.0,40.6487,40.6487,40.608,40.6243,48696.0
2018-11-09 13:05:00,49.8,49.83,49.78,49.79,41013.0,40.6161,40.6406,40.5998,40.608,41013.0
2018-11-09 13:10:00,49.79,49.88,49.79,49.87,31745.0,40.608,40.6814,40.608,40.6732,31745.0
2018-11-09 13:15:00,49.88,49.9,49.86,49.87,44464.0,40.6814,40.6977,40.665,40.6732,44464.0
2018-11-09 13:20:00,49.87,49.93,49.86,49.91,40763.0,40.6732,40.7221,40.665,40.7058,40763.0
2018-11-09 13:25:00,49.92,50.04,49.91,50.03,96068.0,40.714,40.8119,40.7058,40.8037,96068.0
2018-11-09 13:30:00,50.03,50.04,49.99,50.03,75604.0,40.8037,40.8119,40.7711,40.8037,75604.0
2018-11-09 13:35:00,50.04,50.11,50.03,50.09,37946.0,40.8119,40.8689,40.8037,40.8526,37946.0
2018-11-09 13:40:00,50.09,50.14,50.08,50.09,62914.0,40.8526,40.8934,40.8445,40.8526,62914.0
2018-11-09 13:45:00,50.08,50.11,50.05,50.08,80959.0,40.8445,40.8689,40.82,40.8445,80959.0
2018-11-09 13:50:00,50.08,50.12,50.07,50.11,56899.0,40.8445,40.8771,40.8363,40.8689,56899.0
2018-11-09 13:55:00,50.11,50.13,50.08,50.11,76124.0,40.8689,40.8853,40.8445,40.8689,76124.0
2018-11-09 14:00:00,50.11,50.14,50.1,50.13,46248.0,40.8689,40.8934,40.8608,40.8853,46248.0
2018-11-09 14:05:00,50.13,50.18,50.12,50.15,68606.0,40.8853,40.926,40.8771,40.9016,68606.0
2018-11-09 14:10:00,50.15,50.18,50.14,50.16,57624.0,40.9016,40.926,40.8934,40.9097,57624.0
2018-11-09 14:15:00,50.17,50.2,50.16,50.19,71619.0,40.9179,40.9423,40.9097,40.9342,71619.0
2018-11-09 14:20:00,50.19,50.21,50.18,50.19,60645.0,40.9342,40.9505,40.926,40.9342,60645.0
2018-11-09 14:25:00,50.19,50.19,50.1,50.11,79010.0,40.9342,40.9342,40.8608,40.8689,79010.0
2018-11-09 14:30:00,50.1,50.17,50.1,50.16,40258.0,40.8608,40.9179,40.8608,40.9097,40258.0
2018-11-09 14:35:00,50.16,50.25,50.16,50.25,50211.0,40.9097,40.9831,40.9097,40.9831,50211.0
2018-11-09 14:40:00,50.25,50.28,50.25,50.28,88435.0,40.9831,41.0076,40.9831,41.0076,88435.0
2018-11-09 14:45:00,50.27,50.31,50.22,50.23,155680.0,40.9994,41.0321,40.9587,40.9668,155680.0
2018-11-09 14:50:00,50.24,50.3,50.24,50.29,75180.0,40.975,41.0239,40.975,41.0158,75180.0
2018-11-09 14:55:00,50.29,50.31,50.2,50.23,76443.0,41.0158,41.0321,40.9423,40.9668,76443.0
2018-11-09 15:00:00,50.23,50.24,50.17,50.23,62927.0,40.9668,40.975,40.9179,40.9668,62927.0
2018-11-09 15:05:00,50.23,50.33,50.23,50.3,79215.0,40.9668,41.0484,40.9668,41.0239,79215.0
2018-11-09 15:10:00,50.3,50.33,50.27,50.31,58401.0,41.0239,41.0484,40.9994,41.0321,58401.0
2018-11-09 15:15:00,50.32,50.35,50.24,50.3,77872.0,41.0402,41.0647,40.975,41.0239,77872.0
2018-11-09 15:20:00,50.3,50.36,50.27,50.34,108832.0,41.0239,41.0728,40.9994,41.0565,108832.0
2018-11-09 15:25:00,50.33,50.34,50.3,50.33,57885.0,41.0484,41.0565,41.0239,41.0484,57885.0
2018-11-09 15:30:00,50.32,50.33,50.28,50.32,86049.0,41.0402,41.0484,41.0076,41.0402,86049.0
2018-11-09 15:35:00,50.32,50.33,50.29,50.3,117227.0,41.0402,41.0484,41.0158,41.0239,117227.0
2018-11-09 15:40:00,50.31,50.42,50.3,50.4,116486.0,41.0321,41.1218,41.0239,41.1055,116486.0
2018-11-09 15:45:00,50.4,50.41,50.32,50.34,120111.0,41.1055,41.1136,41.0402,41.0565,120111.0
2018-11-09 15:50:00,50.34,50.36,50.31,50.36,172601.0,41.0565,41.0728,41.0321,41.0728,172601.0
2018-11-09 15:55:00,50.36,50.39,50.31,50.32,329480.0,41.0728,41.0973,41.0321,41.0402,329480.0
2018-11-12 09:30:00,50.18,50.8,50.1,50.78,184059.0,40.926,41.4317,40.8608,41.4154,184059.0
2018-11-12 09:35:00,50.79,51.02,50.59,51.02,250044.0,41.4235,41.6111,41.2604,41.6111,250044.0
2018-11-12 09:40:00,51.02,51.1,50.76,50.99,147683.0,41.6111,41.6764,41.3991,41.5867,147683.0
2018-11-12 09:45:00,51.02,51.03,50.85,50.98,198124.0,41.6111,41.6193,41.4725,41.5785,198124.0
2018-11-12 09:50:00,50.99,51.13,50.99,51.11,66543.0,41.5867,41.7008,41.5867,41.6845,66543.0
2018-11-12 09:55:00,51.11,51.21,51.07,51.2,78163.0,41.6845,41.7661,41.6519,41.7579,78163.0
2018-11-12 10:00:00,51.21,51.31,51.13,51.13,83910.0,41.7661,41.8476,41.7008,41.7008,83910.0
2018-11-12 10:05:00,51.13,51.18,51.03,51.05,66276.0,41.7008,41.7416,41.6193,41.6356,66276.0
2018-11-12 10:10:00,51.06,51.07,50.92,50.97,84844.0,41.6438,41.6519,41.5296,41.5703,84844.0
2018-11-12 10:15:00,50.97,51.11,50.93,51.11,93121.0,41.5703,41.6845,41.5377,41.6845,93121.0
2018-11-12 10:20:00,51.1,51.23,51.08,51.15,55150.0,41.6764,41.7824,41.6601,41.7172,55150.0
2018-11-12 10:25:00,51.14,51.23,51.12,51.23,44657.0,41.709,41.7824,41.6927,41.7824,44657.0
2018-11-12 10:30:00,51.23,51.29,51.18,51.26,89962.0,41.7824,41.8313,41.7416,41.8069,89962.0
2018-11-12 10:35:00,51.26,51.31,51.03,51.05,101643.0,41.8069,41.8476,41.6193,41.6356,101643.0
2018-11-12 10:40:00,51.05,51.25,51.02,51.25,81800.0,41.6356,41.7987,41.6111,41.7987,81800.0
2018-11-12 10:45:00,51.24,51.3,51.21,51.3,43697.0,41.7906,41.8395,41.7661,41.8395,43697.0
2018-11-12 10:50:00,51.3,51.32,51.23,51.28,44413.0,41.8395,41.8558,41.7824,41.8232,44413.0
2018-11-12 10:55:00,51.27,51.39,51.21,51.34,49206.0,41.815,41.9129,41.7661,41.8721,49206.0
2018-11-12 11:00:00,51.35,51.43,51.35,51.41,51873.0,41.8803,41.9455,41.8803,41.9292,51873.0
2018-11-12 11:05:00,51.4,51.42,51.25,51.33,44135.0,41.9211,41.9374,41.7987,41.864,44135.0
2018-11-12 11:10:00,51.33,51.38,51.29,51.36,39802.0,41.864,41.9047,41.8313,41.8884,39802.0
2018-11-12 11:15:00,51.35,51.37,51.23,51.29,28936.0,41.8803,41.8966,41.7824,41.8313,28936.0
2018-11-12 11:20:00,51.28,51.31,51.16,51.19,36935.0,41.8232,41.8476,41.7253,41.7498,36935.0
2018-11-12 11:25:00,51.19,51.24,51.15,51.22,31162.0,41.7498,41.7906,41.7172,41.7742,31162.0
2018-11-12 11:30:00,51.22,51.26,51.2,51.23,43193.0,41.7742,41.8069,41.7579,41.7824,43193.0
2018-11-12 11:35:00,51.23,51.23,51.09,51.14,53185.0,41.7824,41.7824,41.6682,41.709,53185.0
2018-11-12 11:40:00,51.14,51.2,51.12,51.19,33396.0,41.709,41.7579,41.6927,41.7498,33396.0
2018-11-12 11:45:00,51.19,51.37,51.19,51.28,141443.0,41.7498,41.8966,41.7498,41.8232,141443.0
2018-11-12 11:50:00,51.29,51.34,51.29,51.34,36180.0,41.8313,41.8721,41.8313,41.8721,36180.0
2018-11-12 11:55:00,51.34,51.34,51.22,51.22,53015.0,41.8721,41.8721,41.7742,41.7742,53015.0
2018-11-12 12:00:00,51.21,51.26,51.16,51.17,156637.0,41.7661,41.8069,41.7253,41.7335,156637.0
2018-11-12 12:05:00,51.16,51.26,51.16,51.24,44700.0,41.7253,41.8069,41.7253,41.7906,44700.0
2018-11-12 12:10:00,51.23,51.32,51.22,51.3,40134.0,41.7824,41.8558,41.7742,41.8395,40134.0
2018-11-12 12:15:00,51.3,51.36,51.3,51.34,25200.0,41.8395,41.8884,41.8395,41.8721,25200.0
2018-11-12 12:20:00,51.34,51.34,51.28,51.28,15552.0,41.8721,41.8721,41.8232,41.8232,15552.0
2018-11-12 12:25:00,51.29,51.32,51.28,51.31,30833.0,41.8313,41.8558,41.8232,41.8476,30833.0
2018-11-12 12:30:00,51.31,51.32,51.26,51.27,26388.0,41.8476,41.8558,41.8069,41.815,26388.0
2018-11-12 12:35:00,51.27,51.4,51.26,51.39,21024.0,41.815,41.9211,41.8069,41.9129,21024.0
2018-11-12 12:40:00,51.4,51.44,51.39,51.39,26788.0,41.9211,41.9537,41.9129,41.9129,26788.0
2018-11-12 12:45:00,51.39,51.43,51.34,51.35,38674.0,41.9129,41.9455,41.8721,41.8803,38674.0
2018-11-12 12:50:00,51.35,51.4,51.32,51.37,18945.0,41.8803,41.9211,41.8558,41.8966,18945.0
2018-11-12 12:55:00,51.36,51.39,51.31,51.32,33414.0,41.8884,41.9129,41.8476,41.8558,33414.0
2018-11-12 13:00:00,51.31,51.34,51.3,51.34,25759.0,41.8476,41.8721,41.8395,41.8721,25759.0
2018-11-12 13:05:00,51.34,51.39,51.33,51.35,22974.0,41.8721,41.9129,41.864,41.8803,22974.0
2018-11-12 13:10:00,51.36,51.38,51.34,51.37,37173.0,41.8884,41.9047,41.8721,41.8966,37173.0
2018-11-12 13:15:00,51.36,51.4,51.34,51.36,42610.0,41.8884,41.9211,41.8721,41.8884,42610.0
2018-11-12 13:20:00,51.36,51.37,51.27,51.28,31673.0,41.8884,41.8966,41.815,41.8232,31673.0
2018-11-12 13:25:00,51.28,51.4,51.27,51.38,49340.0,41.8232,41.9211,41.815,41.9047,49340.0
2018-11-12 13:30:00,51.38,51.41,51.33,51.41,42008.0,41.9047,41.9292,41.864,41.9292,42008.0
2018-11-12 13:35:00,51.41,51.41,51.37,51.38,41254.0,41.9292,41.9292,41.8966,41.9047,41254.0
2018-11-12 13:40:00,51.37,51.4,51.3,51.3,31049.0,41.8966,41.9211,41.8395,41.8395,31049.0
2018-11-12 13:45:00,51.29,51.35,51.26,51.35,30928.0,41.8313,41.8803,41.8069,41.8803,30928.0
2018-11-12 13:50:00,51.34,51.42,51.34,51.42,29917.0,41.8721,41.9374,41.8721,41.9374,29917.0
2018-11-12 13:55:00,51.41,51.43,51.4,51.42,41008.0,41.9292,41.9455,41.9211,41.9374,41008.0
2018-11-12 14:00:00,51.41,51.44,51.4,51.44,38270.0,41.9292,41.9537,41.9211,41.9537,38270.0
2018-11-12 14:05:00,51.43,51.43,51.34,51.35,29849.0,41.9455,41.9455,41.8721,41.8803,29849.0
2018-11-12 14:10:00,51.36,51.4,51.35,51.38,32713.0,41.8884,41.9211,41.8803,41.9047,32713.0
2018-11-12 14:15:00,51.4,51.46,51.39,51.44,111437.0,41.9211,41.97,41.9129,41.9537,111437.0
2018-11-12 14:20:00,51.43,51.43,51.34,51.35,22114.0,41.9455,41.9455,41.8721,41.8803,22114.0
2018-11-12 14:25:00,51.35,51.44,51.35,51.44,43634.0,41.8803,41.9537,41.8803,41.9537,43634.0
2018-11-12 14:30:00,51.44,51.44,51.38,51.38,27668.0,41.9537,41.9537,41.9047,41.9047,27668.0
2018-11-12 14:35:00,51.38,51.45,51.37,51.43,58270.0,41.9047,41.9618,41.8966,41.9455,58270.0
2018-11-12 14:40:00,51.43,51.47,51.4,51.45,41754.0,41.9455,41.9781,41.9211,41.9618,41754.0
2018-11-12 14:45:00,51.45,51.55,51.44,51.54,72724.0,41.9618,42.0434,41.9537,42.0352,72724.0
2018-11-12 14:50:00,51.54,51.58,51.53,51.56,59800.0,42.0352,42.0679,42.0271,42.0515,59800.0
2018-11-12 14:55:00,51.57,51.58,51.5,51.51,58838.0,42.0597,42.0679,42.0026,42.0108,58838.0
2018-11-12 15:00:00,51.51,51.53,51.47,51.48,55950.0,42.0108,42.0271,41.9781,41.9863,55950.0
2018-11-12 15:05:00,51.47,51.5,51.42,51.48,57117.0,41.9781,42.0026,41.9374,41.9863,57117.0
2018-11-12 15:10:00,51.48,51.48,51.4,51.47,46426.0,41.9863,41.9863,41.9211,41.9781,46426.0
2018-11-12 15:15:00,51.47,51.48,51.41,51.46,63479.0,41.9781,41.9863,41.9292,41.97,63479.0
2018-11-12 15:20:00,51.45,51.51,51.44,51.48,87900.0,41.9618,42.0108,41.9537,41.9863,87900.0
2018-11-12 15:25:00,51.48,51.5,51.46,51.48,70114.0,41.9863,42.0026,41.97,41.9863,70114.0
2018-11-12 15:30:00,51.48,51.49,51.28,51.28,108207.0,41.9863,41.9945,41.8232,41.8232,108207.0
2018-11-12 15:35:00,51.29,51.3,51.21,51.22,115882.0,41.8313,41.8395,41.7661,41.7742,115882.0
2018-11-12 15:40:00,51.22,51.3,51.2,51.23,91073.0,41.7742,41.8395,41.7579,41.7824,91073.0
2018-11-12 15:45:00,51.23,51.24,51.13,51.14,112063.0,41.7824,41.7906,41.7008,41.709,112063.0
2018-11-12 15:50:00,51.14,51.15,51.02,51.02,119126.0,41.709,41.7172,41.6111,41.6111,119126.0
2018-11-12 15:55:00,51.03,51.12,51.01,51.11,271370.0,41.6193,41.6927,41.603,41.6845,271370.0
2018-11-13 09:30:00,51.16,51.38,51.05,51.17,74861.0,41.7253,41.9047,41.6356,41.7335,74861.0
2018-11-13 09:35:00,51.17,51.17,50.8,50.83,71767.0,41.7335,41.7335,41.4317,41.4562,71767.0
2018-11-13 09:40:00,50.83,51.04,50.76,50.98,79312.0,41.4562,41.6274,41.3991,41.5785,79312.0
2018-11-13 09:45:00,50.98,51.04,50.94,50.98,61284.0,41.5785,41.6274,41.5459,41.5785,61284.0
2018-11-13 09:50:00,50.99,51.06,50.95,50.98,55300.0,41.5867,41.6438,41.554,41.5785,55300.0
2018-11-13 09:55:00,50.99,51.22,50.98,51.21,56994.0,41.5867,41.7742,41.5785,41.7661,56994.0
2018-11-13 10:00:00,51.22,51.25,51.14,51.14,51702.0,41.7742,41.7987,41.709,41.709,51702.0
2018-11-13 10:05:00,51.13,51.2,51.04,51.07,58886.0,41.7008,41.7579,41.6274,41.6519,58886.0
2018-11-13 10:10:00,51.06,51.19,51.05,51.13,41118.0,41.6438,41.7498,41.6356,41.7008,41118.0
2018-11-13 10:15:00,51.13,51.16,51.05,51.07,51964.0,41.7008,41.7253,41.6356,41.6519,51964.0
2018-11-13 10:20:00,51.06,51.08,51.0,51.07,50629.0,41.6438,41.6601,41.5948,41.6519,50629.0
2018-11-13 10:25:00,51.07,51.09,50.99,51.01,59382.0,41.6519,41.6682,41.5867,41.603,59382.0
2018-11-13 10:30:00,51.01,51.04,50.92,50.95,36960.0,41.603,41.6274,41.5296,41.554,36960.0
2018-11-13 10:35:00,50.95,50.99,50.89,50.92,43199.0,41.554,41.5867,41.5051,41.5296,43199.0
2018-11-13 10:40:00,50.91,51.01,50.91,50.98,55778.0,41.5214,41.603,41.5214,41.5785,55778.0
2018-11-13 10:45:00,50.98,51.09,50.94,51.03,38703.0,41.5785,41.6682,41.5459,41.6193,38703.0
2018-11-13 10:50:00,51.03,51.03,50.86,50.89,26999.0,41.6193,41.6193,41.4806,41.5051,26999.0
2018-11-13 10:55:00,50.89,50.94,50.86,50.87,35876.0,41.5051,41.5459,41.4806,41.4888,35876.0
2018-11-13 11:00:00,50.87,50.9,50.72,50.87,61176.0,41.4888,41.5133,41.3665,41.4888,61176.0
2018-11-13 11:05:00,50.88,50.89,50.78,50.8,34746.0,41.4969,41.5051,41.4154,41.4317,34746.0
2018-11-13 11:10:00,50.81,50.83,50.74,50.76,35574.0,41.4399,41.4562,41.3828,41.3991,35574.0
2018-11-13 11:15:00,50.76,50.92,50.76,50.92,39077.0,41.3991,41.5296,41.3991,41.5296,39077.0
2018-11-13 11:20:00,50.92,50.98,50.84,50.97,44446.0,41.5296,41.5785,41.4643,41.5703,44446.0
2018-11-13 11:25:00,50.98,51.0,50.9,50.93,29355.0,41.5785,41.5948,41.5133,41.5377,29355.0
2018-11-13 11:30:00,50.93,51.0,50.92,50.98,27865.0,41.5377,41.5948,41.5296,41.5785,27865.0
2018-11-13 11:35:00,50.98,51.06,50.97,51.05,37332.0,41.5785,41.6438,41.5703,41.6356,37332.0
2018-11-13 11:40:00,51.05,51.06,50.95,50.97,21756.0,41.6356,41.6438,41.554,41.5703,21756.0
2018-11-13 11:45:00,50.97,50.98,50.94,50.95,23908.0,41.5703,41.5785,41.5459,41.554,23908.0
2018-11-13 11:50:00,50.95,51.0,50.93,50.98,29900.0,41.554,41.5948,41.5377,41.5785,29900.0
2018-11-13 11:55:00,50.99,51.07,50.99,51.05,32285.0,41.5867,41.6519,41.5867,41.6356,32285.0
2018-11-13 12:00:00,51.05,51.12,51.04,51.06,42306.0,41.6356,41.6927,41.6274,41.6438,42306.0
2018-11-13 12:05:00,51.06,51.08,50.98,51.0,30074.0,41.6438,41.6601,41.5785,41.5948,30074.0
2018-11-13 12:10:00,51.0,51.05,50.96,50.96,41214.0,41.5948,41.6356,41.5622,41.5622,41214.0
2018-11-13 12:15:00,50.96,50.96,50.88,50.93,41057.0,41.5622,41.5622,41.4969,41.5377,41057.0
2018-11-13 12:20:00,50.94,50.95,50.91,50.94,24349.0,41.5459,41.554,41.5214,41.5459,24349.0
2018-11-13 12:25:00,50.94,51.0,50.94,51.0,27712.0,41.5459,41.5948,41.5459,41.5948,27712.0
2018-11-13 12:30:00,51.0,51.01,50.96,50.99,21542.0,41.5948,41.603,41.5622,41.5867,21542.0
2018-11-13 12:35:00,50.99,51.01,50.97,50.99,40104.0,41.5867,41.603,41.5703,41.5867,40104.0
2018-11-13 12:40:00,50.99,51.04,50.98,50.98,49469.0,41.5867,41.6274,41.5785,41.5785,49469.0
2018-11-13 12:45:00,50.98,51.0,50.94,50.94,25384.0,41.5785,41.5948,41.5459,41.5459,25384.0
2018-11-13 12:50:00,50.94,50.94,50.9,50.91,17215.0,41.5459,41.5459,41.5133,41.5214,17215.0
2018-11-13 12:55:00,50.92,50.94,50.88,50.91,27306.0,41.5296,41.5459,41.4969,41.5214,27306.0
2018-11-13 13:00:00,50.91,50.96,50.9,50.94,22263.0,41.5214,41.5622,41.5133,41.5459,22263.0
2018-11-13 13:05:00,50.94,50.97,50.93,50.94,18838.0,41.5459,41.5703,41.5377,41.5459,18838.0
2018-11-13 13:10:00,50.94,50.97,50.92,50.97,30510.0,41.5459,41.5703,41.5296,41.5703,30510.0
2018-11-13 13:15:00,50.96,50.96,50.92,50.94,19274.0,41.5622,41.5622,41.5296,41.5459,19274.0
2018-11-13 13:20:00,50.93,50.99,50.92,50.99,31814.0,41.5377,41.5867,41.5296,41.5867,31814.0
2018-11-13 13:25:00,50.99,50.99,50.94,50.99,28932.0,41.5867,41.5867,41.5459,41.5867,28932.0
2018-11-13 13:30:00,50.99,51.03,50.96,51.01,43023.0,41.5867,41.6193,41.5622,41.603,43023.0
2018-11-13 13:35:00,51.01,51.05,50.98,51.05,21948.0,41.603,41.6356,41.5785,41.6356,21948.0
2018-11-13 13:40:00,51.05,51.09,51.04,51.08,26880.0,41.6356,41.6682,41.6274,41.6601,26880.0
2018-11-13 13:45:00,51.07,51.08,51.02,51.05,23622.0,41.6519,41.6601,41.6111,41.6356,23622.0
2018-11-13 13:50:00,51.04,51.1,51.04,51.1,26275.0,41.6274,41.6764,41.6274,41.6764,26275.0
2018-11-13 13:55:00,51.09,51.15,51.07,51.15,28717.0,41.6682,41.7172,41.6519,41.7172,28717.0
2018-11-13 14:00:00,51.15,51.15,51.08,51.08,24418.0,41.7172,41.7172,41.6601,41.6601,24418.0
2018-11-13 14:05:00,51.09,51.16,51.08,51.12,27763.0,41.6682,41.7253,41.6601,41.6927,27763.0
2018-11-13 14:10:00,51.12,51.13,51.09,51.1,39539.0,41.6927,41.7008,41.6682,41.6764,39539.0
2018-11-13 14:15:00,51.1,51.1,51.03,51.05,55864.0,41.6764,41.6764,41.6193,41.6356,55864.0
2018-11-13 14:20:00,51.06,51.06,51.01,51.06,47527.0,41.6438,41.6438,41.603,41.6438,47527.0
2018-11-13 14:25:00,51.06,51.08,51.01,51.07,68965.0,41.6438,41.6601,41.603,41.6519,68965.0
2018-11-13 14:30:00,51.08,51.13,51.07,51.13,21327.0,41.6601,41.7008,41.6519,41.7008,21327.0
2018-11-13 14:35:00,51.13,51.21,51.13,51.2,26144.0,41.7008,41.7661,41.7008,41.7579,26144.0
2018-11-13 14:40:00,51.2,51.21,51.13,51.17,25656.0,41.7579,41.7661,41.7008,41.7335,25656.0
2018-11-13 14:45:00,51.17,51.2,51.12,51.2,22903.0,41.7335,41.7579,41.6927,41.7579,22903.0
2018-11-13 14:50:00,51.2,51.23,51.18,51.23,26306.0,41.7579,41.7824,41.7416,41.7824,26306.0
2018-11-13 14:55:00,51.23,51.25,51.18,51.21,34688.0,41.7824,41.7987,41.7416,41.7661,34688.0
2018-11-13 15:00:00,51.21,51.27,51.17,51.26,43212.0,41.7661,41.815,41.7335,41.8069,43212.0
2018-11-13 15:05:00,51.26,51.26,51.16,51.19,39533.0,41.8069,41.8069,41.7253,41.7498,39533.0
2018-11-13 15:10:00,51.18,51.18,51.13,51.14,35882.0,41.7416,41.7416,41.7008,41.709,35882.0
2018-11-13 15:15:00,51.14,51.18,51.11,51.14,36082.0,41.709,41.7416,41.6845,41.709,36082.0
2018-11-13 15:20:00,51.13,51.16,51.1,51.15,40239.0,41.7008,41.7253,41.6764,41.7172,40239.0
2018-11-13 15:25:00,51.15,51.24,51.15,51.23,34111.0,41.7172,41.7906,41.7172,41.7824,34111.0
2018-11-13 15:30:00,51.22,51.22,51.14,51.19,43015.0,41.7742,41.7742,41.709,41.7498,43015.0
2018-11-13 15:35:00,51.19,51.38,51.18,51.38,69476.0,41.7498,41.9047,41.7416,41.9047,69476.0
2018-11-13 15:40:00,51.37,51.42,51.36,51.39,65963.0,41.8966,41.9374,41.8884,41.9129,65963.0
2018-11-13 15:45:00,51.39,51.53,51.36,51.51,97951.0,41.9129,42.0271,41.8884,42.0108,97951.0
2018-11-13 15:50:00,51.51,51.53,51.44,51.48,94176.0,42.0108,42.0271,41.9537,41.9863,94176.0
2018-11-13 15:55:00,51.49,51.49,51.37,51.39,170950.0,41.9945,41.9945,41.8966,41.9129,170950.0
2018-11-14 09:30:00,51.2,51.31,50.97,51.06,197872.0,41.7579,41.8476,41.5703,41.6438,197872.0
2018-11-14 09:35:00,51.06,51.06,50.86,50.99,163075.0,41.6438,41.6438,41.4806,41.5867,163075.0
2018-11-14 09:40:00,51.01,51.11,50.98,50.98,135420.0,41.603,41.6845,41.5785,41.5785,135420.0
2018-11-14 09:45:00,50.98,51.02,50.9,50.94,50479.0,41.5785,41.6111,41.5133,41.5459,50479.0
2018-11-14 09:50:00,50.93,51.19,50.84,51.14,78876.0,41.5377,41.7498,41.4643,41.709,78876.0
2018-11-14 09:55:00,51.14,51.24,51.12,51.23,47621.0,41.709,41.7906,41.6927,41.7824,47621.0
2018-11-14 10:00:00,51.23,51.39,51.2,51.36,74128.0,41.7824,41.9129,41.7579,41.8884,74128.0
2018-11-14 10:05:00,51.36,51.41,51.28,51.34,83467.0,41.8884,41.9292,41.8232,41.8721,83467.0
2018-11-14 10:10:00,51.34,51.36,51.24,51.24,54370.0,41.8721,41.8884,41.7906,41.7906,54370.0
2018-11-14 10:15:00,51.24,51.41,51.24,51.37,65969.0,41.7906,41.9292,41.7906,41.8966,65969.0
2018-11-14 10:20:00,51.37,51.43,51.31,51.33,66112.0,41.8966,41.9455,41.8476,41.864,66112.0
2018-11-14 10:25:00,51.32,51.39,51.24,51.25,36650.0,41.8558,41.9129,41.7906,41.7987,36650.0
2018-11-14 10:30:00,51.25,51.31,51.2,51.21,32962.0,41.7987,41.8476,41.7579,41.7661,32962.0
2018-11-14 10:35:00,51.21,51.39,51.21,51.38,67140.0,41.7661,41.9129,41.7661,41.9047,67140.0
2018-11-14 10:40:00,51.37,51.4,51.28,51.34,60996.0,41.8966,41.9211,41.8232,41.8721,60996.0
2018-11-14 10:45:00,51.34,51.38,51.32,51.32,30783.0,41.8721,41.9047,41.8558,41.8558,30783.0
2018-11-14 10:50:00,51.32,51.43,51.32,51.43,42035.0,41.8558,41.9455,41.8558,41.9455,42035.0
2018-11-14 10:55:00,51.44,51.46,51.34,51.34,40559.0,41.9537,41.97,41.8721,41.8721,40559.0
2018-11-14 11:00:00,51.34,51.35,51.21,51.23,55905.0,41.8721,41.8803,41.7661,41.7824,55905.0
2018-11-14 11:05:00,51.23,51.25,51.2,51.22,35304.0,41.7824,41.7987,41.7579,41.7742,35304.0
2018-11-14 11:10:00,51.21,51.22,51.1,51.14,61630.0,41.7661,41.7742,41.6764,41.709,61630.0
2018-11-14 11:15:00,51.14,51.16,51.09,51.12,131512.0,41.709,41.7253,41.6682,41.6927,131512.0
2018-11-14 11:20:00,51.12,51.17,51.03,51.17,25427.0,41.6927,41.7335,41.6193,41.7335,25427.0
2018-11-14 11:25:00,51.17,51.2,51.13,51.13,19322.0,41.7335,41.7579,41.7008,41.7008,19322.0
2018-11-14 11:30:00,51.13,51.13,50.97,50.99,37768.0,41.7008,41.7008,41.5703,41.5867,37768.0
2018-11-14 11:35:00,50.99,51.06,50.99,51.05,35142.0,41.5867,41.6438,41.5867,41.6356,35142.0
2018-11-14 11:40:00,51.04,51.12,51.04,51.08,31144.0,41.6274,41.6927,41.6274,41.6601,31144.0
2018-11-14 11:45:00,51.08,51.11,50.99,50.99,71138.0,41.6601,41.6845,41.5867,41.5867,71138.0
2018-11-14 11:50:00,50.98,51.03,50.98,51.02,62102.0,41.5785,41.6193,41.5785,41.6111,62102.0
2018-11-14 11:55:00,51.01,51.1,50.98,51.05,122308.0,41.603,41.6764,41.5785,41.6356,122308.0
2018-11-14 12:00:00,51.04,51.13,51.04,51.12,79449.0,41.6274,41.7008,41.6274,41.6927,79449.0
2018-11-14 12:05:00,51.11,51.12,51.04,51.12,113935.0,41.6845,41.6927,41.6274,41.6927,113935.0
2018-11-14 12:10:00,51.12,51.15,51.09,51.11,56326.0,41.6927,41.7172,41.6682,41.6845,56326.0
2018-11-14 12:15:00,51.12,51.16,51.1,51.15,52213.0,41.6927,41.7253,41.6764,41.7172,52213.0
2018-11-14 12:20:00,51.14,51.27,51.14,51.26,64292.0,41.709,41.815,41.709,41.8069,64292.0
2018-11-14 12:25:00,51.26,51.32,51.24,51.3,39983.0,41.8069,41.8558,41.7906,41.8395,39983.0
2018-11-14 12:30:00,51.3,51.33,51.27,51.33,72688.0,41.8395,41.864,41.815,41.864,72688.0
2018-11-14 12:35:00,51.34,51.4,51.3,51.38,94666.0,41.8721,41.9211,41.8395,41.9047,94666.0
2018-11-14 12:40:00,51.37,51.37,51.25,51.26,32343.0,41.8966,41.8966,41.7987,41.8069,32343.0
2018-11-14 12:45:00,51.26,51.34,51.26,51.3,58037.0,41.8069,41.8721,41.8069,41.8395,58037.0
2018-11-14 12:50:00,51.3,51.4,51.28,51.36,24932.0,41.8395,41.9211,41.8232,41.8884,24932.0
2018-11-14 12:55:00,51.36,51.37,51.28,51.3,51199.0,41.8884,41.8966,41.8232,41.8395,51199.0
2018-11-14 13:00:00,51.3,51.32,51.2,51.21,36881.0,41.8395,41.8558,41.7579,41.7661,36881.0
2018-11-14 13:05:00,51.21,51.26,51.19,51.24,21920.0,41.7661,41.8069,41.7498,41.7906,21920.0
2018-11-14 13:10:00,51.24,51.32,51.22,51.29,39389.0,41.7906,41.8558,41.7742,41.8313,39389.0
2018-11-14 13:15:00,51.29,51.3,51.23,51.29,22026.0,41.8313,41.8395,41.7824,41.8313,22026.0
2018-11-14 13:20:00,51.29,51.32,51.22,51.23,34605.0,41.8313,41.8558,41.7742,41.7824,34605.0
2018-11-14 13:25:00,51.22,51.25,51.18,51.24,21111.0,41.7742,41.7987,41.7416,41.7906,21111.0
2018-11-14 13:30:00,51.23,51.27,51.23,51.25,19514.0,41.7824,41.815,41.7824,41.7987,19514.0
2018-11-14 13:35:00,51.25,51.26,51.21,51.22,74491.0,41.7987,41.8069,41.7661,41.7742,74491.0
2018-11-14 13:40:00,51.22,51.24,51.16,51.16,79210.0,41.7742,41.7906,41.7253,41.7253,79210.0
2018-11-14 13:45:00,51.16,51.2,51.14,51.2,50142.0,41.7253,41.7579,41.709,41.7579,50142.0
2018-11-14 13:50:00,51.2,51.24,51.18,51.19,129018.0,41.7579,41.7906,41.7416,41.7498,129018.0
2018-11-14 13:55:00,51.19,51.2,51.13,51.18,94100.0,41.7498,41.7579,41.7008,41.7416,94100.0
2018-11-14 14:00:00,51.18,51.2,51.14,51.18,55729.0,41.7416,41.7579,41.709,41.7416,55729.0
2018-11-14 14:05:00,51.17,51.2,51.14,51.2,36974.0,41.7335,41.7579,41.709,41.7579,36974.0
2018-11-14 14:10:00,51.19,51.25,51.19,51.24,45398.0,41.7498,41.7987,41.7498,41.7906,45398.0
2018-11-14 14:15:00,51.23,51.24,51.16,51.23,54554.0,41.7824,41.7906,41.7253,41.7824,54554.0
2018-11-14 14:20:00,51.24,51.28,51.22,51.26,38227.0,41.7906,41.8232,41.7742,41.8069,38227.0
2018-11-14 14:25:00,51.25,51.34,51.25,51.34,22269.0,41.7987,41.8721,41.7987,41.8721,22269.0
2018-11-14 14:30:00,51.33,51.36,51.31,51.35,31560.0,41.864,41.8884,41.8476,41.8803,31560.0
2018-11-14 14:35:00,51.36,51.38,51.35,51.36,21121.0,41.8884,41.9047,41.8803,41.8884,21121.0
2018-11-14 14:40:00,51.36,51.42,51.34,51.39,59407.0,41.8884,41.9374,41.8721,41.9129,59407.0
2018-11-14 14:45:00,51.39,51.44,51.37,51.43,39193.0,41.9129,41.9537,41.8966,41.9455,39193.0
2018-11-14 14:50:00,51.43,51.43,51.35,51.38,28216.0,41.9455,41.9455,41.8803,41.9047,28216.0
2018-11-14 14:55:00,51.38,51.47,51.38,51.47,49701.0,41.9047,41.9781,41.9047,41.9781,49701.0
2018-11-14 15:00:00,51.47,51.48,51.41,51.42,59545.0,41.9781,41.9863,41.9292,41.9374,59545.0
2018-11-14 15:05:00,51.43,51.44,51.38,51.38,51422.0,41.9455,41.9537,41.9047,41.9047,51422.0
2018-11-14 15:10:00,51.38,51.41,51.35,51.41,42522.0,41.9047,41.9292,41.8803,41.9292,42522.0
2018-11-14 15:15:00,51.41,51.42,51.33,51.34,24322.0,41.9292,41.9374,41.864,41.8721,24322.0
2018-11-14 15:20:00,51.33,51.37,51.31,51.32,34182.0,41.864,41.8966,41.8476,41.8558,34182.0
2018-11-14 15:25:00,51.31,51.35,51.29,51.35,17575.0,41.8476,41.8803,41.8313,41.8803,17575.0
2018-11-14 15:30:00,51.34,51.39,51.32,51.37,50006.0,41.8721,41.9129,41.8558,41.8966,50006.0
2018-11-14 15:35:00,51.37,51.38,51.26,51.27,31197.0,41.8966,41.9047,41.8069,41.815,31197.0
2018-11-14 15:40:00,51.27,51.27,51.13,51.14,50312.0,41.815,41.815,41.7008,41.709,50312.0
2018-11-14 15:45:00,51.13,51.15,51.04,51.06,54154.0,41.7008,41.7172,41.6274,41.6438,54154.0
2018-11-14 15:50:00,51.07,51.09,51.02,51.03,77698.0,41.6519,41.6682,41.6111,41.6193,77698.0
2018-11-14 15:55:00,51.03,51.22,51.02,51.16,233196.0,41.6193,41.7742,41.6111,41.7253,233196.0
2018-11-15 09:30:00,51.06,51.06,50.53,50.72,143813.0,41.6438,41.6438,41.2115,41.3665,143813.0
2018-11-15 09:35:00,50.72,50.72,50.56,50.64,62520.0,41.3665,41.3665,41.236,41.3012,62520.0
2018-11-15 09:40:00,50.63,50.78,50.51,50.7,93349.0,41.2931,41.4154,41.1952,41.3501,93349.0
2018-11-15 09:45:00,50.69,50.81,50.67,50.8,55378.0,41.342,41.4399,41.3257,41.4317,55378.0
2018-11-15 09:50:00,50.8,50.85,50.75,50.75,113715.0,41.4317,41.4725,41.3909,41.3909,113715.0
2018-11-15 09:55:00,50.73,50.77,50.69,50.75,71390.0,41.3746,41.4072,41.342,41.3909,71390.0
2018-11-15 10:00:00,50.75,50.98,50.73,50.96,193727.0,41.3909,41.5785,41.3746,41.5622,193727.0
2018-11-15 10:05:00,50.97,51.19,50.95,51.18,127645.0,41.5703,41.7498,41.554,41.7416,127645.0
2018-11-15 10:10:00,51.18,51.21,51.14,51.14,44676.0,41.7416,41.7661,41.709,41.709,44676.0
2018-11-15 10:15:00,51.14,51.16,51.07,51.14,35399.0,41.709,41.7253,41.6519,41.709,35399.0
2018-11-15 10:20:00,51.14,51.19,51.07,51.09,36924.0,41.709,41.7498,41.6519,41.6682,36924.0
2018-11-15 10:25:00,51.09,51.11,51.01,51.1,48460.0,41.6682,41.6845,41.603,41.6764,48460.0
2018-11-15 10:30:00,51.1,51.2,51.09,51.19,45019.0,41.6764,41.7579,41.6682,41.7498,45019.0
2018-11-15 10:35:00,51.19,51.21,51.03,51.04,50777.0,41.7498,41.7661,41.6193,41.6274,50777.0
2018-11-15 10:40:00,51.05,51.13,51.0,51.07,51542.0,41.6356,41.7008,41.5948,41.6519,51542.0
2018-11-15 10:45:00,51.07,51.11,50.96,51.01,47154.0,41.6519,41.6845,41.5622,41.603,47154.0
2018-11-15 10:50:00,51.02,51.05,50.89,50.91,41893.0,41.6111,41.6356,41.5051,41.5214,41893.0
2018-11-15 10:55:00,50.91,51.13,50.9,51.11,33519.0,41.5214,41.7008,41.5133,41.6845,33519.0
2018-11-15 11:00:00,51.12,51.24,51.12,51.21,38517.0,41.6927,41.7906,41.6927,41.7661,38517.0
2018-11-15 11:05:00,51.21,51.26,51.16,51.23,29004.0,41.7661,41.8069,41.7253,41.7824,29004.0
2018-11-15 11:10:00,51.23,51.3,51.2,51.26,38926.0,41.7824,41.8395,41.7579,41.8069,38926.0
2018-11-15 11:15:00,51.26,51.31,51.22,51.3,45736.0,41.8069,41.8476,41.7742,41.8395,45736.0
2018-11-15 11:20:00,51.31,51.34,51.15,51.2,42417.0,41.8476,41.8721,41.7172,41.7579,42417.0
2018-11-15 11:25:00,51.2,51.39,51.2,51.38,60836.0,41.7579,41.9129,41.7579,41.9047,60836.0
2018-11-15 11:30:00,51.39,51.41,51.32,51.38,46652.0,41.9129,41.9292,41.8558,41.9047,46652.0
2018-11-15 11:35:00,51.38,51.43,51.34,51.38,38545.0,41.9047,41.9455,41.8721,41.9047,38545.0
2018-11-15 11:40:00,51.38,51.42,51.34,51.34,42256.0,41.9047,41.9374,41.8721,41.8721,42256.0
2018-11-15 11:45:00,51.35,51.4,51.31,51.33,33918.0,41.8803,41.9211,41.8476,41.864,33918.0
2018-11-15 11:50:00,51.32,51.33,51.24,51.3,27397.0,41.8558,41.864,41.7906,41.8395,27397.0
2018-11-15 11:55:00,51.3,51.4,51.27,51.38,49096.0,41.8395,41.9211,41.815,41.9047,49096.0
2018-11-15 12:00:00,51.38,51.42,51.32,51.39,33048.0,41.9047,41.9374,41.8558,41.9129,33048.0
2018-11-15 12:05:00,51.39,51.45,51.37,51.4,93021.0,41.9129,41.9618,41.8966,41.9211,93021.0
2018-11-15 12:10:00,51.39,51.39,51.32,51.34,16930.0,41.9129,41.9129,41.8558,41.8721,16930.0
2018-11-15 12:15:00,51.34,51.34,51.27,51.3,18663.0,41.8721,41.8721,41.815,41.8395,18663.0
2018-11-15 12:20:00,51.29,51.32,51.25,51.32,16886.0,41.8313,41.8558,41.7987,41.8558,16886.0
2018-11-15 12:25:00,51.32,51.32,51.24,51.31,28321.0,41.8558,41.8558,41.7906,41.8476,28321.0
2018-11-15 12:30:00,51.3,51.31,51.2,51.26,40097.0,41.8395,41.8476,41.7579,41.8069,40097.0
2018-11-15 12:35:00,51.27,51.36,51.25,51.34,19940.0,41.815,41.8884,41.7987,41.8721,19940.0
2018-11-15 12:40:00,51.32,51.35,51.29,51.32,24564.0,41.8558,41.8803,41.8313,41.8558,24564.0
2018-11-15 12:45:00,51.31,51.34,51.29,51.31,20175.0,41.8476,41.8721,41.8313,41.8476,20175.0
2018-11-15 12:50:00,51.31,51.35,51.3,51.32,36655.0,41.8476,41.8803,41.8395,41.8558,36655.0
2018-11-15 12:55:00,51.32,51.33,51.25,51.29,26559.0,41.8558,41.864,41.7987,41.8313,26559.0
2018-11-15 13:00:00,51.29,51.33,51.29,51.32,27597.0,41.8313,41.864,41.8313,41.8558,27597.0
2018-11-15 13:05:00,51.31,51.36,51.3,51.36,23153.0,41.8476,41.8884,41.8395,41.8884,23153.0
2018-11-15 13:10:00,51.36,51.4,51.32,51.34,68998.0,41.8884,41.9211,41.8558,41.8721,68998.0
2018-11-15 13:15:00,51.33,51.44,51.33,51.38,43261.0,41.864,41.9537,41.864,41.9047,43261.0
2018-11-15 13:20:00,51.38,51.47,51.38,51.45,48972.0,41.9047,41.9781,41.9047,41.9618,48972.0
2018-11-15 13:25:00,51.46,51.49,51.39,51.43,31944.0,41.97,41.9945,41.9129,41.9455,31944.0
2018-11-15 13:30:00,51.44,51.51,51.44,51.46,47162.0,41.9537,42.0108,41.9537,41.97,47162.0
2018-11-15 13:35:00,51.47,51.51,51.44,51.44,55936.0,41.9781,42.0108,41.9537,41.9537,55936.0
2018-11-15 13:40:00,51.45,51.54,51.43,51.52,43768.0,41.9618,42.0352,41.9455,42.0189,43768.0
2018-11-15 13:45:00,51.53,51.6,51.49,51.55,46172.0,42.0271,42.0842,41.9945,42.0434,46172.0
2018-11-15 13:50:00,51.55,51.59,51.49,51.49,49774.0,42.0434,42.076,41.9945,41.9945,49774.0
2018-11-15 13:55:00,51.49,51.57,51.48,51.55,28733.0,41.9945,42.0597,41.9863,42.0434,28733.0
2018-11-15 14:00:00,51.55,51.56,51.49,51.51,30411.0,42.0434,42.0515,41.9945,42.0108,30411.0
2018-11-15 14:05:00,51.5,51.52,51.47,51.48,27235.0,42.0026,42.0189,41.9781,41.9863,27235.0
2018-11-15 14:10:00,51.48,51.51,51.45,51.48,30146.0,41.9863,42.0108,41.9618,41.9863,30146.0
2018-11-15 14:15:00,51.49,51.52,51.47,51.51,39987.0,41.9945,42.0189,41.9781,42.0108,39987.0
2018-11-15 14:20:00,51.51,51.56,51.5,51.51,34997.0,42.0108,42.0515,42.0026,42.0108,34997.0
2018-11-15 14:25:00,51.51,51.54,51.46,51.48,35149.0,42.0108,42.0352,41.97,41.9863,35149.0
2018-11-15 14:30:00,51.48,51.61,51.48,51.59,40329.0,41.9863,42.0923,41.9863,42.076,40329.0
2018-11-15 14:35:00,51.58,51.59,51.5,51.5,20917.0,42.0679,42.076,42.0026,42.0026,20917.0
2018-11-15 14:40:00,51.49,51.51,51.44,51.45,57081.0,41.9945,42.0108,41.9537,41.9618,57081.0
2018-11-15 14:45:00,51.44,51.46,51.41,51.44,38527.0,41.9537,41.97,41.9292,41.9537,38527.0
2018-11-15 14:50:00,51.43,51.43,51.39,51.41,46262.0,41.9455,41.9455,41.9129,41.9292,46262.0
2018-11-15 14:55:00,51.41,51.43,51.38,51.4,42298.0,41.9292,41.9455,41.9047,41.9211,42298.0
2018-11-15 15:00:00,51.4,51.42,51.33,51.4,160264.0,41.9211,41.9374,41.864,41.9211,160264.0
2018-11-15 15:05:00,51.4,51.44,51.37,51.44,91972.0,41.9211,41.9537,41.8966,41.9537,91972.0
2018-11-15 15:10:00,51.43,51.45,51.37,51.45,76287.0,41.9455,41.9618,41.8966,41.9618,76287.0
2018-11-15 15:15:00,51.45,51.48,51.43,51.45,103799.0,41.9618,41.9863,41.9455,41.9618,103799.0
2018-11-15 15:20:00,51.45,51.47,51.35,51.38,82096.0,41.9618,41.9781,41.8803,41.9047,82096.0
2018-11-15 15:25:00,51.38,51.38,51.33,51.35,43841.0,41.9047,41.9047,41.864,41.8803,43841.0
2018-11-15 15:30:00,51.35,51.43,51.33,51.4,73215.0,41.8803,41.9455,41.864,41.9211,73215.0
2018-11-15 15:35:00,51.4,51.41,51.36,51.41,86154.0,41.9211,41.9292,41.8884,41.9292,86154.0
2018-11-15 15:40:00,51.41,51.44,51.38,51.43,62558.0,41.9292,41.9537,41.9047,41.9455,62558.0
2018-11-15 15:45:00,51.42,51.43,51.35,51.37,79304.0,41.9374,41.9455,41.8803,41.8966,79304.0
2018-11-15 15:50:00,51.37,51.4,51.36,51.37,149785.0,41.8966,41.9211,41.8884,41.8966,149785.0
2018-11-15 15:55:00,51.36,51.38,51.28,51.38,345814.0,41.8884,41.9047,41.8232,41.9047,345814.0
2018-11-16 09:30:00,51.99,52.24,51.81,52.13,223495.0,42.4022,42.6061,42.2554,42.5164,223495.0
2018-11-16 09:35:00,52.16,52.18,51.92,52.07,98201.0,42.5409,42.5572,42.3452,42.4675,98201.0
2018-11-16 09:40:00,52.08,52.12,51.89,51.93,67633.0,42.4756,42.5083,42.3207,42.3533,67633.0
2018-11-16 09:45:00,51.93,51.99,51.79,51.8,73726.0,42.3533,42.4022,42.2391,42.2473,73726.0
2018-11-16 09:50:00,51.79,51.82,51.56,51.61,51824.0,42.2391,42.2636,42.0515,42.0923,51824.0
2018-11-16 09:55:00,51.6,51.67,51.41,51.41,88260.0,42.0842,42.1413,41.9292,41.9292,88260.0
2018-11-16 10:00:00,51.42,51.55,51.34,51.36,67246.0,41.9374,42.0434,41.8721,41.8884,67246.0
2018-11-16 10:05:00,51.36,51.53,51.36,51.48,76804.0,41.8884,42.0271,41.8884,41.9863,76804.0
2018-11-16 10:10:00,51.51,51.55,51.36,51.4,67382.0,42.0108,42.0434,41.8884,41.9211,67382.0
2018-11-16 10:15:00,51.39,51.58,51.38,51.55,68810.0,41.9129,42.0679,41.9047,42.0434,68810.0
2018-11-16 10:20:00,51.55,51.59,51.41,51.42,70047.0,42.0434,42.076,41.9292,41.9374,70047.0
2018-11-16 10:25:00,51.42,51.46,51.3,51.31,58426.0,41.9374,41.97,41.8395,41.8476,58426.0
2018-11-16 10:30:00,51.3,51.37,51.27,51.36,39807.0,41.8395,41.8966,41.815,41.8884,39807.0
2018-11-16 10:35:00,51.37,51.52,51.36,51.48,30235.0,41.8966,42.0189,41.8884,41.9863,30235.0
2018-11-16 10:40:00,51.49,51.65,51.46,51.61,58991.0,41.9945,42.1249,41.97,42.0923,58991.0
2018-11-16 10:45:00,51.62,51.7,51.56,51.7,36118.0,42.1005,42.1657,42.0515,42.1657,36118.0
2018-11-16 10:50:00,51.69,51.7,51.63,51.65,44026.0,42.1576,42.1657,42.1086,42.1249,44026.0
2018-11-16 10:55:00,51.65,51.67,51.6,51.64,32974.0,42.1249,42.1413,42.0842,42.1168,32974.0
2018-11-16 11:00:00,51.65,51.65,51.58,51.64,29416.0,42.1249,42.1249,42.0679,42.1168,29416.0
2018-11-16 11:05:00,51.64,51.68,51.64,51.67,24860.0,42.1168,42.1494,42.1168,42.1413,24860.0
2018-11-16 11:10:00,51.67,51.71,51.63,51.71,35461.0,42.1413,42.1739,42.1086,42.1739,35461.0
2018-11-16 11:15:00,51.72,51.76,51.69,51.71,42078.0,42.182,42.2147,42.1576,42.1739,42078.0
2018-11-16 11:20:00,51.71,51.73,51.54,51.55,29375.0,42.1739,42.1902,42.0352,42.0434,29375.0
2018-11-16 11:25:00,51.55,51.57,51.42,51.42,31791.0,42.0434,42.0597,41.9374,41.9374,31791.0
2018-11-16 11:30:00,51.42,51.47,51.34,51.35,57516.0,41.9374,41.9781,41.8721,41.8803,57516.0
2018-11-16 11:35:00,51.36,51.41,51.32,51.35,33614.0,41.8884,41.9292,41.8558,41.8803,33614.0
2018-11-16 11:40:00,51.34,51.42,51.34,51.34,26811.0,41.8721,41.9374,41.8721,41.8721,26811.0
2018-11-16 11:45:00,51.34,51.41,51.34,51.4,25944.0,41.8721,41.9292,41.8721,41.9211,25944.0
2018-11-16 11:50:00,51.41,51.51,51.41,51.48,32316.0,41.9292,42.0108,41.9292,41.9863,32316.0
2018-11-16 11:55:00,51.48,51.5,51.42,51.43,25450.0,41.9863,42.0026,41.9374,41.9455,25450.0
2018-11-16 12:00:00,51.43,51.6,51.43,51.55,27889.0,41.9455,42.0842,41.9455,42.0434,27889.0
2018-11-16 12:05:00,51.55,51.6,51.53,51.53,32749.0,42.0434,42.0842,42.0271,42.0271,32749.0
2018-11-16 12:10:00,51.53,51.54,51.48,51.5,28900.0,42.0271,42.0352,41.9863,42.0026,28900.0
2018-11-16 12:15:00,51.5,51.51,51.48,51.5,24459.0,42.0026,42.0108,41.9863,42.0026,24459.0
2018-11-16 12:20:00,51.5,51.5,51.47,51.5,19894.0,42.0026,42.0026,41.9781,42.0026,19894.0
2018-11-16 12:25:00,51.49,51.49,51.39,51.4,29940.0,41.9945,41.9945,41.9129,41.9211,29940.0
2018-11-16 12:30:00,51.39,51.45,51.32,51.44,33867.0,41.9129,41.9618,41.8558,41.9537,33867.0
2018-11-16 12:35:00,51.44,51.51,51.41,51.49,63804.0,41.9537,42.0108,41.9292,41.9945,63804.0
2018-11-16 12:40:00,51.49,51.5,51.44,51.49,35309.0,41.9945,42.0026,41.9537,41.9945,35309.0
2018-11-16 12:45:00,51.5,51.56,51.48,51.51,43150.0,42.0026,42.0515,41.9863,42.0108,43150.0
2018-11-16 12:50:00,51.52,51.52,51.46,51.5,36956.0,42.0189,42.0189,41.97,42.0026,36956.0
2018-11-16 12:55:00,51.5,51.53,51.47,51.53,37697.0,42.0026,42.0271,41.9781,42.0271,37697.0
2018-11-16 13:00:00,51.52,51.59,51.52,51.53,39882.0,42.0189,42.076,42.0189,42.0271,39882.0
2018-11-16 13:05:00,51.53,51.54,51.43,51.43,78912.0,42.0271,42.0352,41.9455,41.9455,78912.0
2018-11-16 13:10:00,51.44,51.45,51.42,51.45,23243.0,41.9537,41.9618,41.9374,41.9618,23243.0
2018-11-16 13:15:00,51.44,51.47,51.41,51.43,32598.0,41.9537,41.9781,41.9292,41.9455,32598.0
2018-11-16 13:20:00,51.43,51.43,51.34,51.39,30668.0,41.9455,41.9455,41.8721,41.9129,30668.0
2018-11-16 13:25:00,51.39,51.4,51.31,51.31,14522.0,41.9129,41.9211,41.8476,41.8476,14522.0
2018-11-16 13:30:00,51.3,51.31,51.26,51.27,33044.0,41.8395,41.8476,41.8069,41.815,33044.0
2018-11-16 13:35:00,51.27,51.34,51.27,51.33,36564.0,41.815,41.8721,41.815,41.864,36564.0
2018-11-16 13:40:00,51.32,51.35,51.29,51.32,33474.0,41.8558,41.8803,41.8313,41.8558,33474.0
2018-11-16 13:45:00,51.32,51.35,51.29,51.3,33246.0,41.8558,41.8803,41.8313,41.8395,33246.0
2018-11-16 13:50:00,51.31,51.32,51.29,51.29,25783.0,41.8476,41.8558,41.8313,41.8313,25783.0
2018-11-16 13:55:00,51.3,51.34,51.29,51.3,37334.0,41.8395,41.8721,41.8313,41.8395,37334.0
2018-11-16 14:00:00,51.3,51.35,51.3,51.34,44754.0,41.8395,41.8803,41.8395,41.8721,44754.0
2018-11-16 14:05:00,51.34,51.37,51.32,51.36,40860.0,41.8721,41.8966,41.8558,41.8884,40860.0
2018-11-16 14:10:00,51.36,51.37,51.32,51.32,34984.0,41.8884,41.8966,41.8558,41.8558,34984.0
2018-11-16 14:15:00,51.32,51.33,51.2,51.21,61411.0,41.8558,41.864,41.7579,41.7661,61411.0
2018-11-16 14:20:00,51.22,51.23,51.2,51.21,37680.0,41.7742,41.7824,41.7579,41.7661,37680.0
2018-11-16 14:25:00,51.22,51.33,51.21,51.31,59154.0,41.7742,41.864,41.7661,41.8476,59154.0
2018-11-16 14:30:00,51.31,51.33,51.28,51.31,54655.0,41.8476,41.864,41.8232,41.8476,54655.0
2018-11-16 14:35:00,51.31,51.31,51.29,51.3,27393.0,41.8476,41.8476,41.8313,41.8395,27393.0
2018-11-16 14:40:00,51.31,51.34,51.29,51.33,44426.0,41.8476,41.8721,41.8313,41.864,44426.0
2018-11-16 14:45:00,51.33,51.34,51.31,51.32,55348.0,41.864,41.8721,41.8476,41.8558,55348.0
2018-11-16 14:50:00,51.31,51.32,51.28,51.31,51854.0,41.8476,41.8558,41.8232,41.8476,51854.0
2018-11-16 14:55:00,51.3,51.32,51.27,51.31,27019.0,41.8395,41.8558,41.815,41.8476,27019.0
2018-11-16 15:00:00,51.31,51.36,51.3,51.34,71081.0,41.8476,41.8884,41.8395,41.8721,71081.0
2018-11-16 15:05:00,51.34,51.34,51.32,51.34,39877.0,41.8721,41.8721,41.8558,41.8721,39877.0
2018-11-16 15:10:00,51.34,51.37,51.33,51.36,62765.0,41.8721,41.8966,41.864,41.8884,62765.0
2018-11-16 15:15:00,51.36,51.46,51.35,51.46,68546.0,41.8884,41.97,41.8803,41.97,68546.0
2018-11-16 15:20:00,51.45,51.47,51.42,51.43,58919.0,41.9618,41.9781,41.9374,41.9455,58919.0
2018-11-16 15:25:00,51.43,51.43,51.35,51.36,79832.0,41.9455,41.9455,41.8803,41.8884,79832.0
2018-11-16 15:30:00,51.36,51.41,51.35,51.36,83083.0,41.8884,41.9292,41.8803,41.8884,83083.0
2018-11-16 15:35:00,51.36,51.42,51.35,51.42,90212.0,41.8884,41.9374,41.8803,41.9374,90212.0
2018-11-16 15:40:00,51.43,51.43,51.4,51.41,65535.0,41.9455,41.9455,41.9211,41.9292,65535.0
2018-11-16 15:45:00,51.42,51.42,51.3,51.3,188206.0,41.9374,41.9374,41.8395,41.8395,188206.0
2018-11-16 15:50:00,51.3,51.46,51.3,51.46,361538.0,41.8395,41.97,41.8395,41.97,361538.0
2018-11-16 15:55:00,51.45,51.46,51.03,51.08,1596814.0,41.9618,41.97,41.6193,41.6601,1596814.0
2018-11-19 09:30:00,51.02,51.19,50.86,51.14,130803.0,41.6111,41.7498,41.4806,41.709,130803.0
2018-11-19 09:35:00,51.15,51.21,51.09,51.19,56612.0,41.7172,41.7661,41.6682,41.7498,56612.0
2018-11-19 09:40:00,51.2,51.22,51.13,51.15,77821.0,41.7579,41.7742,41.7008,41.7172,77821.0
2018-11-19 09:45:00,51.15,51.28,51.14,51.28,86633.0,41.7172,41.8232,41.709,41.8232,86633.0
2018-11-19 09:50:00,51.28,51.41,51.27,51.35,66790.0,41.8232,41.9292,41.815,41.8803,66790.0
2018-11-19 09:55:00,51.37,51.41,51.22,51.23,71705.0,41.8966,41.9292,41.7742,41.7824,71705.0
2018-11-19 10:00:00,51.23,51.33,51.22,51.33,54940.0,41.7824,41.864,41.7742,41.864,54940.0
2018-11-19 10:05:00,51.33,51.46,51.28,51.31,140922.0,41.864,41.97,41.8232,41.8476,140922.0
2018-11-19 10:10:00,51.31,51.34,51.22,51.28,51122.0,41.8476,41.8721,41.7742,41.8232,51122.0
2018-11-19 10:15:00,51.28,51.28,51.16,51.22,55905.0,41.8232,41.8232,41.7253,41.7742,55905.0
2018-11-19 10:20:00,51.22,51.25,51.17,51.21,55533.0,41.7742,41.7987,41.7335,41.7661,55533.0
2018-11-19 10:25:00,51.22,51.23,51.13,51.23,24029.0,41.7742,41.7824,41.7008,41.7824,24029.0
2018-11-19 10:30:00,51.23,51.27,51.12,51.13,41759.0,41.7824,41.815,41.6927,41.7008,41759.0
2018-11-19 10:35:00,51.14,51.14,51.03,51.05,45554.0,41.709,41.709,41.6193,41.6356,45554.0
2018-11-19 10:40:00,51.05,51.14,51.04,51.08,35226.0,41.6356,41.709,41.6274,41.6601,35226.0
2018-11-19 10:45:00,51.09,51.09,51.01,51.05,34479.0,41.6682,41.6682,41.603,41.6356,34479.0
2018-11-19 10:50:00,51.05,51.11,50.99,51.09,41466.0,41.6356,41.6845,41.5867,41.6682,41466.0
2018-11-19 10:55:00,51.09,51.15,51.05,51.15,20931.0,41.6682,41.7172,41.6356,41.7172,20931.0
2018-11-19 11:00:00,51.14,51.18,51.11,51.18,46861.0,41.709,41.7416,41.6845,41.7416,46861.0
2018-11-19 11:05:00,51.18,51.23,51.12,51.23,42403.0,41.7416,41.7824,41.6927,41.7824,42403.0
2018-11-19 11:10:00,51.23,51.27,51.15,51.16,28526.0,41.7824,41.815,41.7172,41.7253,28526.0
2018-11-19 11:15:00,51.16,51.17,51.12,51.14,14757.0,41.7253,41.7335,41.6927,41.709,14757.0
2018-11-19 11:20:00,51.13,51.16,51.08,51.16,28058.0,41.7008,41.7253,41.6601,41.7253,28058.0
2018-11-19 11:25:00,51.17,51.24,51.17,51.21,20006.0,41.7335,41.7906,41.7335,41.7661,20006.0
2018-11-19 11:30:00,51.21,51.31,51.21,51.26,30697.0,41.7661,41.8476,41.7661,41.8069,30697.0
2018-11-19 11:35:00,51.25,51.27,51.21,51.21,19367.0,41.7987,41.815,41.7661,41.7661,19367.0
2018-11-19 11:40:00,51.21,51.25,51.2,51.22,17115.0,41.7661,41.7987,41.7579,41.7742,17115.0
2018-11-19 11:45:00,51.22,51.29,51.18,51.26,28113.0,41.7742,41.8313,41.7416,41.8069,28113.0
2018-11-19 11:50:00,51.26,51.28,51.2,51.21,29793.0,41.8069,41.8232,41.7579,41.7661,29793.0
2018-11-19 11:55:00,51.2,51.25,51.18,51.21,27258.0,41.7579,41.7987,41.7416,41.7661,27258.0
2018-11-19 12:00:00,51.21,51.21,51.16,51.17,27943.0,41.7661,41.7661,41.7253,41.7335,27943.0
2018-11-19 12:05:00,51.18,51.18,51.11,51.16,30093.0,41.7416,41.7416,41.6845,41.7253,30093.0
2018-11-19 12:10:00,51.16,51.18,51.09,51.09,26800.0,41.7253,41.7416,41.6682,41.6682,26800.0
2018-11-19 12:15:00,51.1,51.1,51.03,51.05,22602.0,41.6764,41.6764,41.6193,41.6356,22602.0
2018-11-19 12:20:00,51.05,51.11,51.04,51.06,37240.0,41.6356,41.6845,41.6274,41.6438,37240.0
2018-11-19 12:25:00,51.06,51.07,51.03,51.06,51311.0,41.6438,41.6519,41.6193,41.6438,51311.0
2018-11-19 12:30:00,51.07,51.11,51.04,51.1,40323.0,41.6519,41.6845,41.6274,41.6764,40323.0
2018-11-19 12:35:00,51.11,51.21,51.08,51.21,37949.0,41.6845,41.7661,41.6601,41.7661,37949.0
2018-11-19 12:40:00,51.21,51.24,51.18,51.22,20005.0,41.7661,41.7906,41.7416,41.7742,20005.0
2018-11-19 12:45:00,51.23,51.28,51.21,51.22,18032.0,41.7824,41.8232,41.7661,41.7742,18032.0
2018-11-19 12:50:00,51.22,51.31,51.22,51.3,24109.0,41.7742,41.8476,41.7742,41.8395,24109.0
2018-11-19 12:55:00,51.31,51.35,51.28,51.33,16693.0,41.8476,41.8803,41.8232,41.864,16693.0
2018-11-19 13:00:00,51.34,51.35,51.32,51.35,31572.0,41.8721,41.8803,41.8558,41.8803,31572.0
2018-11-19 13:05:00,51.35,51.37,51.3,51.3,32937.0,41.8803,41.8966,41.8395,41.8395,32937.0
2018-11-19 13:10:00,51.3,51.42,51.3,51.4,48621.0,41.8395,41.9374,41.8395,41.9211,48621.0
2018-11-19 13:15:00,51.41,51.41,51.33,51.39,71022.0,41.9292,41.9292,41.864,41.9129,71022.0
2018-11-19 13:20:00,51.39,51.4,51.33,51.39,27124.0,41.9129,41.9211,41.864,41.9129,27124.0
2018-11-19 13:25:00,51.4,51.41,51.36,51.38,26290.0,41.9211,41.9292,41.8884,41.9047,26290.0
2018-11-19 13:30:00,51.38,51.41,51.33,51.39,35175.0,41.9047,41.9292,41.864,41.9129,35175.0
2018-11-19 13:35:00,51.39,51.44,51.38,51.41,39166.0,41.9129,41.9537,41.9047,41.9292,39166.0
2018-11-19 13:40:00,51.42,51.45,51.41,51.45,29849.0,41.9374,41.9618,41.9292,41.9618,29849.0
2018-11-19 13:45:00,51.44,51.46,51.42,51.42,17478.0,41.9537,41.97,41.9374,41.9374,17478.0
2018-11-19 13:50:00,51.42,51.43,51.37,51.37,25972.0,41.9374,41.9455,41.8966,41.8966,25972.0
2018-11-19 13:55:00,51.37,51.38,51.35,51.36,15689.0,41.8966,41.9047,41.8803,41.8884,15689.0
2018-11-19 14:00:00,51.35,51.35,51.26,51.3,25055.0,41.8803,41.8803,41.8069,41.8395,25055.0
2018-11-19 14:05:00,51.3,51.33,51.27,51.27,21132.0,41.8395,41.864,41.815,41.815,21132.0
2018-11-19 14:10:00,51.26,51.26,51.23,51.23,13950.0,41.8069,41.8069,41.7824,41.7824,13950.0
2018-11-19 14:15:00,51.23,51.27,51.23,51.26,16668.0,41.7824,41.815,41.7824,41.8069,16668.0
2018-11-19 14:20:00,51.26,51.28,51.2,51.23,20958.0,41.8069,41.8232,41.7579,41.7824,20958.0
2018-11-19 14:25:00,51.24,51.26,51.18,51.2,29662.0,41.7906,41.8069,41.7416,41.7579,29662.0
2018-11-19 14:30:00,51.2,51.25,51.2,51.22,37171.0,41.7579,41.7987,41.7579,41.7742,37171.0
2018-11-19 14:35:00,51.22,51.24,51.19,51.24,24080.0,41.7742,41.7906,41.7498,41.7906,24080.0
2018-11-19 14:40:00,51.24,51.31,51.23,51.28,46351.0,41.7906,41.8476,41.7824,41.8232,46351.0
2018-11-19 14:45:00,51.28,51.35,51.25,51.35,28184.0,41.8232,41.8803,41.7987,41.8803,28184.0
2018-11-19 14:50:00,51.35,51.39,51.35,51.37,26504.0,41.8803,41.9129,41.8803,41.8966,26504.0
2018-11-19 14:55:00,51.38,51.39,51.33,51.38,16431.0,41.9047,41.9129,41.864,41.9047,16431.0
2018-11-19 15:00:00,51.38,51.39,51.32,51.38,54632.0,41.9047,41.9129,41.8558,41.9047,54632.0
2018-11-19 15:05:00,51.39,51.41,51.38,51.4,47675.0,41.9129,41.9292,41.9047,41.9211,47675.0
2018-11-19 15:10:00,51.41,51.43,51.38,51.38,61614.0,41.9292,41.9455,41.9047,41.9047,61614.0
2018-11-19 15:15:00,51.38,51.41,51.36,51.4,51879.0,41.9047,41.9292,41.8884,41.9211,51879.0
2018-11-19 15:20:00,51.4,51.56,51.4,51.52,64157.0,41.9211,42.0515,41.9211,42.0189,64157.0
2018-11-19 15:25:00,51.51,51.51,51.47,51.5,41029.0,42.0108,42.0108,41.9781,42.0026,41029.0
2018-11-19 15:30:00,51.5,51.54,51.46,51.52,170237.0,42.0026,42.0352,41.97,42.0189,170237.0
2018-11-19 15:35:00,51.51,51.57,51.5,51.57,74235.0,42.0108,42.0597,42.0026,42.0597,74235.0
2018-11-19 15:40:00,51.57,51.57,51.45,51.48,54385.0,42.0597,42.0597,41.9618,41.9863,54385.0
2018-11-19 15:45:00,51.48,51.53,51.45,51.52,64371.0,41.9863,42.0271,41.9618,42.0189,64371.0
2018-11-19 15:50:00,51.53,51.61,51.52,51.6,85015.0,42.0271,42.0923,42.0189,42.0842,85015.0
2018-11-19 15:55:00,51.6,51.64,51.57,51.62,261401.0,42.0842,42.1168,42.0597,42.1005,261401.0
2018-11-20 09:30:00,51.95,52.44,51.95,52.42,140784.0,42.3696,42.7693,42.3696,42.7529,140784.0
2018-11-20 09:35:00,52.41,52.42,52.1,52.15,96736.0,42.7448,42.7529,42.492,42.5327,96736.0
2018-11-20 09:40:00,52.16,52.22,52.04,52.14,99042.0,42.5409,42.5898,42.443,42.5246,99042.0
2018-11-20 09:45:00,52.14,52.34,52.09,52.31,86376.0,42.5246,42.6877,42.4838,42.6632,86376.0
2018-11-20 09:50:00,52.31,52.46,52.31,52.31,44104.0,42.6632,42.7856,42.6632,42.6632,44104.0
2018-11-20 09:55:00,52.32,52.41,52.18,52.18,69974.0,42.6714,42.7448,42.5572,42.5572,69974.0
2018-11-20 10:00:00,52.18,52.21,52.03,52.03,66968.0,42.5572,42.5817,42.4349,42.4349,66968.0
2018-11-20 10:05:00,52.02,52.19,51.99,52.19,73708.0,42.4267,42.5654,42.4022,42.5654,73708.0
2018-11-20 10:10:00,52.19,52.28,52.15,52.28,120356.0,42.5654,42.6388,42.5327,42.6388,120356.0
2018-11-20 10:15:00,52.27,52.28,52.08,52.09,67699.0,42.6306,42.6388,42.4756,42.4838,67699.0
2018-11-20 10:20:00,52.09,52.13,51.99,52.05,73403.0,42.4838,42.5164,42.4022,42.4512,73403.0
2018-11-20 10:25:00,52.06,52.07,51.91,51.92,73745.0,42.4593,42.4675,42.337,42.3452,73745.0
2018-11-20 10:30:00,51.92,52.04,51.75,51.76,79513.0,42.3452,42.443,42.2065,42.2147,79513.0
2018-11-20 10:35:00,51.76,51.77,51.56,51.66,114154.0,42.2147,42.2228,42.0515,42.1331,114154.0
2018-11-20 10:40:00,51.65,51.78,51.54,51.59,83060.0,42.1249,42.231,42.0352,42.076,83060.0
2018-11-20 10:45:00,51.58,51.76,51.54,51.71,69093.0,42.0679,42.2147,42.0352,42.1739,69093.0
2018-11-20 10:50:00,51.71,51.72,51.56,51.6,76158.0,42.1739,42.182,42.0515,42.0842,76158.0
2018-11-20 10:55:00,51.6,51.63,51.46,51.48,75999.0,42.0842,42.1086,41.97,41.9863,75999.0
2018-11-20 11:00:00,51.48,51.53,51.36,51.52,56338.0,41.9863,42.0271,41.8884,42.0189,56338.0
2018-11-20 11:05:00,51.53,51.58,51.43,51.56,44984.0,42.0271,42.0679,41.9455,42.0515,44984.0
2018-11-20 11:10:00,51.55,51.66,51.46,51.65,100314.0,42.0434,42.1331,41.97,42.1249,100314.0
2018-11-20 11:15:00,51.66,51.76,51.64,51.68,96786.0,42.1331,42.2147,42.1168,42.1494,96786.0
2018-11-20 11:20:00,51.67,51.75,51.64,51.71,36438.0,42.1413,42.2065,42.1168,42.1739,36438.0
2018-11-20 11:25:00,51.71,51.76,51.61,51.76,35353.0,42.1739,42.2147,42.0923,42.2147,35353.0
2018-11-20 11:30:00,51.77,51.77,51.67,51.71,41668.0,42.2228,42.2228,42.1413,42.1739,41668.0
2018-11-20 11:35:00,51.7,51.72,51.57,51.7,67754.0,42.1657,42.182,42.0597,42.1657,67754.0
2018-11-20 11:40:00,51.7,51.79,51.69,51.76,56017.0,42.1657,42.2391,42.1576,42.2147,56017.0
2018-11-20 11:45:00,51.76,51.88,51.75,51.86,30015.0,42.2147,42.3125,42.2065,42.2962,30015.0
2018-11-20 11:50:00,51.86,51.86,51.73,51.74,25069.0,42.2962,42.2962,42.1902,42.1983,25069.0
2018-11-20 11:55:00,51.73,51.86,51.73,51.83,37564.0,42.1902,42.2962,42.1902,42.2718,37564.0
2018-11-20 12:00:00,51.85,51.91,51.84,51.88,37900.0,42.2881,42.337,42.2799,42.3125,37900.0
2018-11-20 12:05:00,51.88,51.92,51.85,51.85,40729.0,42.3125,42.3452,42.2881,42.2881,40729.0
2018-11-20 12:10:00,51.85,51.89,51.81,51.82,29981.0,42.2881,42.3207,42.2554,42.2636,29981.0
2018-11-20 12:15:00,51.83,51.88,51.82,51.86,22960.0,42.2718,42.3125,42.2636,42.2962,22960.0
2018-11-20 12:20:00,51.87,51.87,51.8,51.84,33146.0,42.3044,42.3044,42.2473,42.2799,33146.0
2018-11-20 12:25:00,51.85,51.97,51.85,51.93,41798.0,42.2881,42.3859,42.2881,42.3533,41798.0
2018-11-20 12:30:00,51.92,51.95,51.87,51.89,31128.0,42.3452,42.3696,42.3044,42.3207,31128.0
2018-11-20 12:35:00,51.89,51.93,51.86,51.86,29686.0,42.3207,42.3533,42.2962,42.2962,29686.0
2018-11-20 12:40:00,51.86,51.9,51.84,51.9,22186.0,42.2962,42.3288,42.2799,42.3288,22186.0
2018-11-20 12:45:00,51.91,52.0,51.91,51.98,25512.0,42.337,42.4104,42.337,42.3941,25512.0
2018-11-20 12:50:00,51.99,52.04,51.96,51.99,27133.0,42.4022,42.443,42.3778,42.4022,27133.0
2018-11-20 12:55:00,52.0,52.01,51.9,51.9,36937.0,42.4104,42.4186,42.3288,42.3288,36937.0
2018-11-20 13:00:00,51.9,51.92,51.85,51.86,26469.0,42.3288,42.3452,42.2881,42.2962,26469.0
2018-11-20 13:05:00,51.86,51.92,51.86,51.88,29344.0,42.2962,42.3452,42.2962,42.3125,29344.0
2018-11-20 13:10:00,51.89,51.92,51.86,51.89,24915.0,42.3207,42.3452,42.2962,42.3207,24915.0
2018-11-20 13:15:00,51.9,51.93,51.89,51.9,30352.0,42.3288,42.3533,42.3207,42.3288,30352.0
2018-11-20 13:20:00,51.89,51.94,51.88,51.93,19722.0,42.3207,42.3615,42.3125,42.3533,19722.0
2018-11-20 13:25:00,51.93,51.95,51.9,51.95,24174.0,42.3533,42.3696,42.3288,42.3696,24174.0
2018-11-20 13:30:00,51.94,51.95,51.89,51.91,26478.0,42.3615,42.3696,42.3207,42.337,26478.0
2018-11-20 13:35:00,51.9,51.94,51.88,51.93,18288.0,42.3288,42.3615,42.3125,42.3533,18288.0
2018-11-20 13:40:00,51.93,51.97,51.93,51.95,25384.0,42.3533,42.3859,42.3533,42.3696,25384.0
2018-11-20 13:45:00,51.93,51.99,51.92,51.96,29548.0,42.3533,42.4022,42.3452,42.3778,29548.0
2018-11-20 13:50:00,51.97,51.98,51.94,51.97,29168.0,42.3859,42.3941,42.3615,42.3859,29168.0
2018-11-20 13:55:00,51.97,52.02,51.95,52.0,41031.0,42.3859,42.4267,42.3696,42.4104,41031.0
2018-11-20 14:00:00,52.0,52.04,51.99,52.03,22250.0,42.4104,42.443,42.4022,42.4349,22250.0
2018-11-20 14:05:00,52.04,52.07,51.98,52.0,73933.0,42.443,42.4675,42.3941,42.4104,73933.0
2018-11-20 14:10:00,51.99,52.06,51.99,52.06,49608.0,42.4022,42.4593,42.4022,42.4593,49608.0
2018-11-20 14:15:00,52.06,52.07,52.0,52.0,35585.0,42.4593,42.4675,42.4104,42.4104,35585.0
2018-11-20 14:20:00,52.0,52.0,51.91,51.96,27644.0,42.4104,42.4104,42.337,42.3778,27644.0
2018-11-20 14:25:00,51.96,51.97,51.9,51.9,31825.0,42.3778,42.3859,42.3288,42.3288,31825.0
2018-11-20 14:30:00,51.9,51.9,51.86,51.89,61010.0,42.3288,42.3288,42.2962,42.3207,61010.0
2018-11-20 14:35:00,51.88,51.91,51.86,51.87,33363.0,42.3125,42.337,42.2962,42.3044,33363.0
2018-11-20 14:40:00,51.86,51.9,51.85,51.89,29525.0,42.2962,42.3288,42.2881,42.3207,29525.0
2018-11-20 14:45:00,51.9,51.91,51.86,51.87,26854.0,42.3288,42.337,42.2962,42.3044,26854.0
2018-11-20 14:50:00,51.88,51.91,51.8,51.8,34219.0,42.3125,42.337,42.2473,42.2473,34219.0
2018-11-20 14:55:00,51.8,51.84,51.78,51.82,27373.0,42.2473,42.2799,42.231,42.2636,27373.0
2018-11-20 15:00:00,51.82,51.89,51.76,51.76,41919.0,42.2636,42.3207,42.2147,42.2147,41919.0
2018-11-20 15:05:00,51.76,51.79,51.73,51.77,32599.0,42.2147,42.2391,42.1902,42.2228,32599.0
2018-11-20 15:10:00,51.78,51.85,51.76,51.82,55883.0,42.231,42.2881,42.2147,42.2636,55883.0
2018-11-20 15:15:00,51.81,51.91,51.79,51.89,45595.0,42.2554,42.337,42.2391,42.3207,45595.0
2018-11-20 15:20:00,51.89,51.9,51.84,51.86,34318.0,42.3207,42.3288,42.2799,42.2962,34318.0
2018-11-20 15:25:00,51.86,51.93,51.84,51.89,37597.0,42.2962,42.3533,42.2799,42.3207,37597.0
2018-11-20 15:30:00,51.89,51.93,51.89,51.93,41856.0,42.3207,42.3533,42.3207,42.3533,41856.0
2018-11-20 15:35:00,51.93,51.96,51.9,51.94,54423.0,42.3533,42.3778,42.3288,42.3615,54423.0
2018-11-20 15:40:00,51.94,51.94,51.86,51.86,41906.0,42.3615,42.3615,42.2962,42.2962,41906.0
2018-11-20 15:45:00,51.86,51.9,51.82,51.83,60787.0,42.2962,42.3288,42.2636,42.2718,60787.0
2018-11-20 15:50:00,51.84,51.86,51.72,51.74,107992.0,42.2799,42.2962,42.182,42.1983,107992.0
2018-11-20 15:55:00,51.74,51.86,51.73,51.8,277005.0,42.1983,42.2962,42.1902,42.2473,277005.0
2018-11-21 09:30:00,51.7,51.7,51.24,51.44,99484.0,42.1657,42.1657,41.7906,41.9537,99484.0
2018-11-21 09:35:00,51.41,51.55,51.34,51.36,47075.0,41.9292,42.0434,41.8721,41.8884,47075.0
2018-11-21 09:40:00,51.37,51.47,51.25,51.26,53595.0,41.8966,41.9781,41.7987,41.8069,53595.0
2018-11-21 09:45:00,51.26,51.43,51.24,51.43,55190.0,41.8069,41.9455,41.7906,41.9455,55190.0
2018-11-21 09:50:00,51.43,51.5,51.35,51.41,54670.0,41.9455,42.0026,41.8803,41.9292,54670.0
2018-11-21 09:55:00,51.41,51.46,51.33,51.37,46197.0,41.9292,41.97,41.864,41.8966,46197.0
2018-11-21 10:00:00,51.38,51.47,51.32,51.47,71978.0,41.9047,41.9781,41.8558,41.9781,71978.0
2018-11-21 10:05:00,51.47,51.56,51.41,51.52,48555.0,41.9781,42.0515,41.9292,42.0189,48555.0
2018-11-21 10:10:00,51.51,51.52,51.4,51.49,43426.0,42.0108,42.0189,41.9211,41.9945,43426.0
2018-11-21 10:15:00,51.49,51.49,51.35,51.46,87187.0,41.9945,41.9945,41.8803,41.97,87187.0
2018-11-21 10:20:00,51.46,51.49,51.31,51.31,64297.0,41.97,41.9945,41.8476,41.8476,64297.0
2018-11-21 10:25:00,51.32,51.39,51.28,51.32,43110.0,41.8558,41.9129,41.8232,41.8558,43110.0
2018-11-21 10:30:00,51.33,51.37,51.3,51.3,28500.0,41.864,41.8966,41.8395,41.8395,28500.0
2018-11-21 10:35:00,51.28,51.31,51.21,51.26,32002.0,41.8232,41.8476,41.7661,41.8069,32002.0
2018-11-21 10:40:00,51.27,51.28,51.19,51.22,16951.0,41.815,41.8232,41.7498,41.7742,16951.0
2018-11-21 10:45:00,51.22,51.22,51.12,51.17,31951.0,41.7742,41.7742,41.6927,41.7335,31951.0
2018-11-21 10:50:00,51.17,51.21,51.1,51.14,30305.0,41.7335,41.7661,41.6764,41.709,30305.0
2018-11-21 10:55:00,51.13,51.17,51.09,51.16,23091.0,41.7008,41.7335,41.6682,41.7253,23091.0
2018-11-21 11:00:00,51.19,51.21,51.06,51.12,40147.0,41.7498,41.7661,41.6438,41.6927,40147.0
2018-11-21 11:05:00,51.12,51.16,51.1,51.13,16335.0,41.6927,41.7253,41.6764,41.7008,16335.0
2018-11-21 11:10:00,51.13,51.16,51.07,51.09,35891.0,41.7008,41.7253,41.6519,41.6682,35891.0
2018-11-21 11:15:00,51.1,51.2,51.09,51.15,16234.0,41.6764,41.7579,41.6682,41.7172,16234.0
2018-11-21 11:20:00,51.15,51.23,51.15,51.22,20330.0,41.7172,41.7824,41.7172,41.7742,20330.0
2018-11-21 11:25:00,51.22,51.27,51.21,51.27,17156.0,41.7742,41.815,41.7661,41.815,17156.0
2018-11-21 11:30:00,51.26,51.28,51.22,51.27,19780.0,41.8069,41.8232,41.7742,41.815,19780.0
2018-11-21 11:35:00,51.27,51.27,51.21,51.22,29760.0,41.815,41.815,41.7661,41.7742,29760.0
2018-11-21 11:40:00,51.23,51.26,51.21,51.22,13689.0,41.7824,41.8069,41.7661,41.7742,13689.0
2018-11-21 11:45:00,51.21,51.22,51.05,51.05,23037.0,41.7661,41.7742,41.6356,41.6356,23037.0
2018-11-21 11:50:00,51.05,51.11,51.04,51.05,22031.0,41.6356,41.6845,41.6274,41.6356,22031.0
2018-11-21 11:55:00,51.05,51.07,50.99,50.99,51218.0,41.6356,41.6519,41.5867,41.5867,51218.0
2018-11-21 12:00:00,50.99,51.0,50.95,50.96,17611.0,41.5867,41.5948,41.554,41.5622,17611.0
2018-11-21 12:05:00,50.95,50.97,50.91,50.97,11933.0,41.554,41.5703,41.5214,41.5703,11933.0
2018-11-21 12:10:00,50.97,50.97,50.91,50.92,10284.0,41.5703,41.5703,41.5214,41.5296,10284.0
2018-11-21 12:15:00,50.91,50.93,50.88,50.89,8126.0,41.5214,41.5377,41.4969,41.5051,8126.0
2018-11-21 12:20:00,50.89,50.91,50.86,50.91,10616.0,41.5051,41.5214,41.4806,41.5214,10616.0
2018-11-21 12:25:00,50.92,50.96,50.9,50.92,19395.0,41.5296,41.5622,41.5133,41.5296,19395.0
2018-11-21 12:30:00,50.92,50.92,50.87,50.88,17630.0,41.5296,41.5296,41.4888,41.4969,17630.0
2018-11-21 12:35:00,50.87,50.89,50.81,50.83,71220.0,41.4888,41.5051,41.4399,41.4562,71220.0
2018-11-21 12:40:00,50.83,50.85,50.8,50.82,16106.0,41.4562,41.4725,41.4317,41.448,16106.0
2018-11-21 12:45:00,50.82,50.82,50.79,50.8,11056.0,41.448,41.448,41.4235,41.4317,11056.0
2018-11-21 12:50:00,50.8,50.8,50.76,50.78,14930.0,41.4317,41.4317,41.3991,41.4154,14930.0
2018-11-21 12:55:00,50.78,50.83,50.77,50.82,13904.0,41.4154,41.4562,41.4072,41.448,13904.0
2018-11-21 13:00:00,50.82,50.84,50.78,50.79,37308.0,41.448,41.4643,41.4154,41.4235,37308.0
2018-11-21 13:05:00,50.79,50.8,50.7,50.7,22117.0,41.4235,41.4317,41.3501,41.3501,22117.0
2018-11-21 13:10:00,50.7,50.73,50.69,50.7,15200.0,41.3501,41.3746,41.342,41.3501,15200.0
2018-11-21 13:15:00,50.69,50.71,50.68,50.71,12129.0,41.342,41.3583,41.3338,41.3583,12129.0
2018-11-21 13:20:00,50.71,50.73,50.7,50.71,15370.0,41.3583,41.3746,41.3501,41.3583,15370.0
2018-11-21 13:25:00,50.7,50.7,50.57,50.68,81626.0,41.3501,41.3501,41.2441,41.3338,81626.0
2018-11-21 13:30:00,50.68,50.71,50.62,50.65,20578.0,41.3338,41.3583,41.2849,41.3094,20578.0
2018-11-21 13:35:00,50.65,50.65,50.59,50.59,26841.0,41.3094,41.3094,41.2604,41.2604,26841.0
2018-11-21 13:40:00,50.59,50.63,50.56,50.58,38528.0,41.2604,41.2931,41.236,41.2523,38528.0
2018-11-21 13:45:00,50.59,50.66,50.58,50.61,22193.0,41.2604,41.3175,41.2523,41.2767,22193.0
2018-11-21 13:50:00,50.6,50.62,50.58,50.6,12125.0,41.2686,41.2849,41.2523,41.2686,12125.0
2018-11-21 13:55:00,50.61,50.65,50.6,50.65,10454.0,41.2767,41.3094,41.2686,41.3094,10454.0
2018-11-21 14:00:00,50.64,50.64,50.6,50.61,14615.0,41.3012,41.3012,41.2686,41.2767,14615.0
2018-11-21 14:05:00,50.61,50.63,50.6,50.61,19425.0,41.2767,41.2931,41.2686,41.2767,19425.0
2018-11-21 14:10:00,50.61,50.62,50.57,50.58,18270.0,41.2767,41.2849,41.2441,41.2523,18270.0
2018-11-21 14:15:00,50.57,50.6,50.57,50.59,6827.0,41.2441,41.2686,41.2441,41.2604,6827.0
2018-11-21 14:20:00,50.59,50.63,50.58,50.63,12347.0,41.2604,41.2931,41.2523,41.2931,12347.0
2018-11-21 14:25:00,50.62,50.73,50.62,50.71,12074.0,41.2849,41.3746,41.2849,41.3583,12074.0
2018-11-21 14:30:00,50.72,50.73,50.69,50.72,19817.0,41.3665,41.3746,41.342,41.3665,19817.0
2018-11-21 14:35:00,50.73,50.74,50.7,50.72,9455.0,41.3746,41.3828,41.3501,41.3665,9455.0
2018-11-21 14:40:00,50.72,50.77,50.71,50.76,7501.0,41.3665,41.4072,41.3583,41.3991,7501.0
2018-11-21 14:45:00,50.75,50.79,50.75,50.77,12345.0,41.3909,41.4235,41.3909,41.4072,12345.0
2018-11-21 14:50:00,50.77,50.79,50.75,50.76,16124.0,41.4072,41.4235,41.3909,41.3991,16124.0
2018-11-21 14:55:00,50.76,50.82,50.76,50.8,12948.0,41.3991,41.448,41.3991,41.4317,12948.0
2018-11-21 15:00:00,50.8,50.85,50.8,50.8,24549.0,41.4317,41.4725,41.4317,41.4317,24549.0
2018-11-21 15:05:00,50.81,50.86,50.81,50.85,17816.0,41.4399,41.4806,41.4399,41.4725,17816.0
2018-11-21 15:10:00,50.85,50.86,50.75,50.76,14472.0,41.4725,41.4806,41.3909,41.3991,14472.0
2018-11-21 15:15:00,50.76,50.79,50.72,50.72,23290.0,41.3991,41.4235,41.3665,41.3665,23290.0
2018-11-21 15:20:00,50.72,50.72,50.68,50.72,16486.0,41.3665,41.3665,41.3338,41.3665,16486.0
2018-11-21 15:25:00,50.71,50.72,50.65,50.66,22132.0,41.3583,41.3665,41.3094,41.3175,22132.0
2018-11-21 15:30:00,50.66,50.67,50.61,50.65,36507.0,41.3175,41.3257,41.2767,41.3094,36507.0
2018-11-21 15:35:00,50.66,50.69,50.65,50.68,22176.0,41.3175,41.342,41.3094,41.3338,22176.0
2018-11-21 15:40:00,50.67,50.67,50.63,50.64,43228.0,41.3257,41.3257,41.2931,41.3012,43228.0
2018-11-21 15:45:00,50.64,50.72,50.64,50.68,68970.0,41.3012,41.3665,41.3012,41.3338,68970.0
2018-11-21 15:50:00,50.69,50.78,50.68,50.77,64589.0,41.342,41.4154,41.3338,41.4072,64589.0
2018-11-21 15:55:00,50.76,50.9,50.74,50.74,452160.0,41.3991,41.5133,41.3828,41.3828,452160.0
2018-11-23 09:30:00,50.74,50.87,50.7,50.72,40842.0,41.3828,41.4888,41.3501,41.3665,40842.0
2018-11-23 09:35:00,50.72,50.77,50.57,50.69,33039.0,41.3665,41.4072,41.2441,41.342,33039.0
2018-11-23 09:40:00,50.69,50.74,50.63,50.65,42326.0,41.342,41.3828,41.2931,41.3094,42326.0
2018-11-23 09:45:00,50.65,50.71,50.6,50.69,17333.0,41.3094,41.3583,41.2686,41.342,17333.0
2018-11-23 09:50:00,50.7,50.76,50.62,50.65,39119.0,41.3501,41.3991,41.2849,41.3094,39119.0
2018-11-23 09:55:00,50.64,50.75,50.6,50.75,26189.0,41.3012,41.3909,41.2686,41.3909,26189.0
2018-11-23 10:00:00,50.76,50.76,50.55,50.55,18737.0,41.3991,41.3991,41.2278,41.2278,18737.0
2018-11-23 10:05:00,50.56,50.61,50.55,50.6,14866.0,41.236,41.2767,41.2278,41.2686,14866.0
2018-11-23 10:10:00,50.61,50.68,50.58,50.65,17533.0,41.2767,41.3338,41.2523,41.3094,17533.0
2018-11-23 10:15:00,50.66,50.75,50.64,50.72,16604.0,41.3175,41.3909,41.3012,41.3665,16604.0
2018-11-23 10:20:00,50.71,50.73,50.58,50.61,22303.0,41.3583,41.3746,41.2523,41.2767,22303.0
2018-11-23 10:25:00,50.6,50.6,50.52,50.56,12822.0,41.2686,41.2686,41.2033,41.236,12822.0
2018-11-23 10:30:00,50.56,50.64,50.53,50.62,22076.0,41.236,41.3012,41.2115,41.2849,22076.0
2018-11-23 10:35:00,50.62,50.67,50.6,50.66,14646.0,41.2849,41.3257,41.2686,41.3175,14646.0
2018-11-23 10:40:00,50.67,50.72,50.66,50.69,11623.0,41.3257,41.3665,41.3175,41.342,11623.0
2018-11-23 10:45:00,50.7,50.78,50.69,50.78,21838.0,41.3501,41.4154,41.342,41.4154,21838.0
2018-11-23 10:50:00,50.78,50.8,50.71,50.73,14353.0,41.4154,41.4317,41.3583,41.3746,14353.0
2018-11-23 10:55:00,50.73,50.76,50.69,50.74,10761.0,41.3746,41.3991,41.342,41.3828,10761.0
2018-11-23 11:00:00,50.74,50.74,50.67,50.67,13864.0,41.3828,41.3828,41.3257,41.3257,13864.0
2018-11-23 11:05:00,50.67,50.67,50.61,50.62,14057.0,41.3257,41.3257,41.2767,41.2849,14057.0
2018-11-23 11:10:00,50.61,50.67,50.6,50.67,12492.0,41.2767,41.3257,41.2686,41.3257,12492.0
2018-11-23 11:15:00,50.67,50.73,50.67,50.73,12216.0,41.3257,41.3746,41.3257,41.3746,12216.0
2018-11-23 11:20:00,50.73,50.85,50.7,50.85,16665.0,41.3746,41.4725,41.3501,41.4725,16665.0
2018-11-23 11:25:00,50.84,50.84,50.73,50.78,21944.0,41.4643,41.4643,41.3746,41.4154,21944.0
2018-11-23 11:30:00,50.79,50.81,50.75,50.77,16601.0,41.4235,41.4399,41.3909,41.4072,16601.0
2018-11-23 11:35:00,50.77,50.84,50.76,50.78,18922.0,41.4072,41.4643,41.3991,41.4154,18922.0
2018-11-23 11:40:00,50.78,50.79,50.73,50.73,14185.0,41.4154,41.4235,41.3746,41.3746,14185.0
2018-11-23 11:45:00,50.74,50.82,50.73,50.75,13246.0,41.3828,41.448,41.3746,41.3909,13246.0
2018-11-23 11:50:00,50.76,50.76,50.69,50.69,17002.0,41.3991,41.3991,41.342,41.342,17002.0
2018-11-23 11:55:00,50.69,50.69,50.61,50.64,10117.0,41.342,41.342,41.2767,41.3012,10117.0
2018-11-23 12:00:00,50.64,50.66,50.59,50.63,16103.0,41.3012,41.3175,41.2604,41.2931,16103.0
2018-11-23 12:05:00,50.63,50.65,50.6,50.62,13572.0,41.2931,41.3094,41.2686,41.2849,13572.0
2018-11-23 12:10:00,50.63,50.66,50.61,50.64,15912.0,41.2931,41.3175,41.2767,41.3012,15912.0
2018-11-23 12:15:00,50.64,50.67,50.62,50.67,15560.0,41.3012,41.3257,41.2849,41.3257,15560.0
2018-11-23 12:20:00,50.7,50.75,50.69,50.75,10806.0,41.3501,41.3909,41.342,41.3909,10806.0
2018-11-23 12:25:00,50.75,50.78,50.73,50.78,11040.0,41.3909,41.4154,41.3746,41.4154,11040.0
2018-11-23 12:30:00,50.79,50.79,50.74,50.78,18254.0,41.4235,41.4235,41.3828,41.4154,18254.0
2018-11-23 12:35:00,50.78,50.81,50.76,50.79,19782.0,41.4154,41.4399,41.3991,41.4235,19782.0
2018-11-23 12:40:00,50.79,50.84,50.79,50.84,14804.0,41.4235,41.4643,41.4235,41.4643,14804.0
2018-11-23 12:45:00,50.84,50.92,50.83,50.91,24420.0,41.4643,41.5296,41.4562,41.5214,24420.0
2018-11-23 12:50:00,50.91,50.92,50.85,50.87,19983.0,41.5214,41.5296,41.4725,41.4888,19983.0
2018-11-23 12:55:00,50.87,50.91,50.82,50.84,88207.0,41.4888,41.5214,41.448,41.4643,88207.0
2018-11-26 09:30:00,50.98,51.17,50.95,51.07,51793.0,41.5785,41.7335,41.554,41.6519,51793.0
2018-11-26 09:35:00,51.07,51.24,51.01,51.23,50210.0,41.6519,41.7906,41.603,41.7824,50210.0
2018-11-26 09:40:00,51.24,51.25,51.12,51.2,56551.0,41.7906,41.7987,41.6927,41.7579,56551.0
2018-11-26 09:45:00,51.2,51.21,51.05,51.08,38510.0,41.7579,41.7661,41.6356,41.6601,38510.0
2018-11-26 09:50:00,51.09,51.12,51.03,51.06,55954.0,41.6682,41.6927,41.6193,41.6438,55954.0
2018-11-26 09:55:00,51.06,51.12,51.06,51.12,48092.0,41.6438,41.6927,41.6438,41.6927,48092.0
2018-11-26 10:00:00,51.12,51.13,51.0,51.07,54891.0,41.6927,41.7008,41.5948,41.6519,54891.0
2018-11-26 10:05:00,51.07,51.1,51.0,51.0,29936.0,41.6519,41.6764,41.5948,41.5948,29936.0
2018-11-26 10:10:00,51.0,51.0,50.87,50.88,28971.0,41.5948,41.5948,41.4888,41.4969,28971.0
2018-11-26 10:15:00,50.87,50.87,50.77,50.78,26319.0,41.4888,41.4888,41.4072,41.4154,26319.0
2018-11-26 10:20:00,50.78,50.86,50.77,50.83,24903.0,41.4154,41.4806,41.4072,41.4562,24903.0
2018-11-26 10:25:00,50.83,50.88,50.8,50.85,14082.0,41.4562,41.4969,41.4317,41.4725,14082.0
2018-11-26 10:30:00,50.85,50.87,50.76,50.76,22346.0,41.4725,41.4888,41.3991,41.3991,22346.0
2018-11-26 10:35:00,50.76,50.88,50.76,50.79,29526.0,41.3991,41.4969,41.3991,41.4235,29526.0
2018-11-26 10:40:00,50.79,50.79,50.56,50.6,46074.0,41.4235,41.4235,41.236,41.2686,46074.0
2018-11-26 10:45:00,50.58,50.67,50.57,50.65,25762.0,41.2523,41.3257,41.2441,41.3094,25762.0
2018-11-26 10:50:00,50.66,50.67,50.62,50.64,27059.0,41.3175,41.3257,41.2849,41.3012,27059.0
2018-11-26 10:55:00,50.63,50.66,50.53,50.54,18583.0,41.2931,41.3175,41.2115,41.2196,18583.0
2018-11-26 11:00:00,50.53,50.61,50.51,50.51,34982.0,41.2115,41.2767,41.1952,41.1952,34982.0
2018-11-26 11:05:00,50.51,50.6,50.49,50.59,21010.0,41.1952,41.2686,41.1789,41.2604,21010.0
2018-11-26 11:10:00,50.59,50.61,50.52,50.52,20152.0,41.2604,41.2767,41.2033,41.2033,20152.0
2018-11-26 11:15:00,50.52,50.61,50.52,50.58,21655.0,41.2033,41.2767,41.2033,41.2523,21655.0
2018-11-26 11:20:00,50.58,50.68,50.58,50.66,20767.0,41.2523,41.3338,41.2523,41.3175,20767.0
2018-11-26 11:25:00,50.66,50.68,50.62,50.65,20606.0,41.3175,41.3338,41.2849,41.3094,20606.0
2018-11-26 11:30:00,50.64,50.73,50.62,50.73,22907.0,41.3012,41.3746,41.2849,41.3746,22907.0
2018-11-26 11:35:00,50.73,50.74,50.63,50.66,20131.0,41.3746,41.3828,41.2931,41.3175,20131.0
2018-11-26 11:40:00,50.66,50.67,50.63,50.64,15228.0,41.3175,41.3257,41.2931,41.3012,15228.0
2018-11-26 11:45:00,50.65,50.69,50.65,50.69,12100.0,41.3094,41.342,41.3094,41.342,12100.0
2018-11-26 11:50:00,50.69,50.72,50.67,50.69,11300.0,41.342,41.3665,41.3257,41.342,11300.0
2018-11-26 11:55:00,50.7,50.72,50.69,50.7,17393.0,41.3501,41.3665,41.342,41.3501,17393.0
2018-11-26 12:00:00,50.7,50.76,50.68,50.76,18346.0,41.3501,41.3991,41.3338,41.3991,18346.0
2018-11-26 12:05:00,50.76,50.79,50.72,50.79,19169.0,41.3991,41.4235,41.3665,41.4235,19169.0
2018-11-26 12:10:00,50.79,50.82,50.77,50.8,23339.0,41.4235,41.448,41.4072,41.4317,23339.0
2018-11-26 12:15:00,50.8,50.81,50.75,50.77,13519.0,41.4317,41.4399,41.3909,41.4072,13519.0
2018-11-26 12:20:00,50.77,50.77,50.73,50.74,14046.0,41.4072,41.4072,41.3746,41.3828,14046.0
2018-11-26 12:25:00,50.74,50.86,50.73,50.86,15065.0,41.3828,41.4806,41.3746,41.4806,15065.0
2018-11-26 12:30:00,50.86,50.89,50.85,50.89,18942.0,41.4806,41.5051,41.4725,41.5051,18942.0
2018-11-26 12:35:00,50.89,50.9,50.81,50.81,21129.0,41.5051,41.5133,41.4399,41.4399,21129.0
2018-11-26 12:40:00,50.82,50.85,50.81,50.85,13909.0,41.448,41.4725,41.4399,41.4725,13909.0
2018-11-26 12:45:00,50.85,50.89,50.84,50.87,10668.0,41.4725,41.5051,41.4643,41.4888,10668.0
2018-11-26 12:50:00,50.86,50.88,50.84,50.88,15472.0,41.4806,41.4969,41.4643,41.4969,15472.0
2018-11-26 12:55:00,50.88,50.9,50.86,50.87,11450.0,41.4969,41.5133,41.4806,41.4888,11450.0
2018-11-26 13:00:00,50.88,50.89,50.84,50.84,12328.0,41.4969,41.5051,41.4643,41.4643,12328.0
2018-11-26 13:05:00,50.84,50.91,50.84,50.89,20923.0,41.4643,41.5214,41.4643,41.5051,20923.0
2018-11-26 13:10:00,50.89,50.99,50.89,50.97,27070.0,41.5051,41.5867,41.5051,41.5703,27070.0
2018-11-26 13:15:00,50.98,50.98,50.92,50.93,11678.0,41.5785,41.5785,41.5296,41.5377,11678.0
2018-11-26 13:20:00,50.93,50.96,50.93,50.96,15629.0,41.5377,41.5622,41.5377,41.5622,15629.0
2018-11-26 13:25:00,50.95,51.03,50.94,50.99,18288.0,41.554,41.6193,41.5459,41.5867,18288.0
2018-11-26 13:30:00,50.99,51.0,50.95,50.96,17651.0,41.5867,41.5948,41.554,41.5622,17651.0
2018-11-26 13:35:00,50.97,50.97,50.93,50.93,20495.0,41.5703,41.5703,41.5377,41.5377,20495.0
2018-11-26 13:40:00,50.93,50.94,50.9,50.91,17252.0,41.5377,41.5459,41.5133,41.5214,17252.0
2018-11-26 13:45:00,50.91,50.94,50.88,50.94,23517.0,41.5214,41.5459,41.4969,41.5459,23517.0
2018-11-26 13:50:00,50.95,50.96,50.93,50.93,16034.0,41.554,41.5622,41.5377,41.5377,16034.0
2018-11-26 13:55:00,50.93,50.95,50.91,50.91,11229.0,41.5377,41.554,41.5214,41.5214,11229.0
2018-11-26 14:00:00,50.92,51.0,50.92,50.99,19597.0,41.5296,41.5948,41.5296,41.5867,19597.0
2018-11-26 14:05:00,50.99,50.99,50.97,50.98,13291.0,41.5867,41.5867,41.5703,41.5785,13291.0
2018-11-26 14:10:00,50.97,51.01,50.96,51.01,19911.0,41.5703,41.603,41.5622,41.603,19911.0
2018-11-26 14:15:00,51.01,51.02,50.97,51.0,19396.0,41.603,41.6111,41.5703,41.5948,19396.0
2018-11-26 14:20:00,51.0,51.03,51.0,51.02,12834.0,41.5948,41.6193,41.5948,41.6111,12834.0
2018-11-26 14:25:00,51.01,51.04,51.01,51.02,17833.0,41.603,41.6274,41.603,41.6111,17833.0
2018-11-26 14:30:00,51.02,51.06,51.0,51.06,20652.0,41.6111,41.6438,41.5948,41.6438,20652.0
2018-11-26 14:35:00,51.05,51.06,51.01,51.02,16291.0,41.6356,41.6438,41.603,41.6111,16291.0
2018-11-26 14:40:00,51.03,51.03,50.95,50.97,76621.0,41.6193,41.6193,41.554,41.5703,76621.0
2018-11-26 14:45:00,50.97,51.03,50.97,51.0,32178.0,41.5703,41.6193,41.5703,41.5948,32178.0
2018-11-26 14:50:00,51.0,51.02,50.98,51.0,47469.0,41.5948,41.6111,41.5785,41.5948,47469.0
2018-11-26 14:55:00,51.0,51.03,50.98,51.03,28174.0,41.5948,41.6193,41.5785,41.6193,28174.0
2018-11-26 15:00:00,51.03,51.06,51.01,51.05,24743.0,41.6193,41.6438,41.603,41.6356,24743.0
2018-11-26 15:05:00,51.05,51.08,51.03,51.05,32040.0,41.6356,41.6601,41.6193,41.6356,32040.0
2018-11-26 15:10:00,51.05,51.08,51.04,51.07,28139.0,41.6356,41.6601,41.6274,41.6519,28139.0
2018-11-26 15:15:00,51.06,51.1,51.06,51.09,27146.0,41.6438,41.6764,41.6438,41.6682,27146.0
2018-11-26 15:20:00,51.1,51.1,51.08,51.08,28138.0,41.6764,41.6764,41.6601,41.6601,28138.0
2018-11-26 15:25:00,51.08,51.11,51.06,51.1,37262.0,41.6601,41.6845,41.6438,41.6764,37262.0
2018-11-26 15:30:00,51.11,51.13,51.07,51.12,40421.0,41.6845,41.7008,41.6519,41.6927,40421.0
2018-11-26 15:35:00,51.12,51.17,51.06,51.08,46773.0,41.6927,41.7335,41.6438,41.6601,46773.0
2018-11-26 15:40:00,51.08,51.13,51.07,51.08,40166.0,41.6601,41.7008,41.6519,41.6601,40166.0
2018-11-26 15:45:00,51.08,51.13,51.06,51.1,94657.0,41.6601,41.7008,41.6438,41.6764,94657.0
2018-11-26 15:50:00,51.11,51.12,51.01,51.02,112487.0,41.6845,41.6927,41.603,41.6111,112487.0
2018-11-26 15:55:00,51.02,51.18,51.02,51.09,245513.0,41.6111,41.7416,41.6111,41.6682,245513.0
2018-11-27 09:30:00,51.14,51.32,51.06,51.14,54297.0,41.709,41.8558,41.6438,41.709,54297.0
2018-11-27 09:35:00,51.11,51.11,50.79,51.0,54320.0,41.6845,41.6845,41.4235,41.5948,54320.0
2018-11-27 09:40:00,51.0,51.13,50.96,51.07,59971.0,41.5948,41.7008,41.5622,41.6519,59971.0
2018-11-27 09:45:00,51.06,51.18,51.05,51.16,24969.0,41.6438,41.7416,41.6356,41.7253,24969.0
2018-11-27 09:50:00,51.17,51.18,51.07,51.11,19829.0,41.7335,41.7416,41.6519,41.6845,19829.0
2018-11-27 09:55:00,51.12,51.14,51.04,51.09,43936.0,41.6927,41.709,41.6274,41.6682,43936.0
2018-11-27 10:00:00,51.09,51.1,51.03,51.07,44204.0,41.6682,41.6764,41.6193,41.6519,44204.0
2018-11-27 10:05:00,51.06,51.09,51.03,51.04,38411.0,41.6438,41.6682,41.6193,41.6274,38411.0
2018-11-27 10:10:00,51.04,51.21,51.03,51.2,50131.0,41.6274,41.7661,41.6193,41.7579,50131.0
2018-11-27 10:15:00,51.21,51.25,51.16,51.18,41391.0,41.7661,41.7987,41.7253,41.7416,41391.0
2018-11-27 10:20:00,51.18,51.22,51.13,51.22,36027.0,41.7416,41.7742,41.7008,41.7742,36027.0
2018-11-27 10:25:00,51.22,51.3,51.21,51.28,30433.0,41.7742,41.8395,41.7661,41.8232,30433.0
2018-11-27 10:30:00,51.28,51.29,51.24,51.26,22986.0,41.8232,41.8313,41.7906,41.8069,22986.0
2018-11-27 10:35:00,51.26,51.31,51.26,51.28,21514.0,41.8069,41.8476,41.8069,41.8232,21514.0
2018-11-27 10:40:00,51.27,51.36,51.27,51.35,26490.0,41.815,41.8884,41.815,41.8803,26490.0
2018-11-27 10:45:00,51.34,51.4,51.31,51.39,12206.0,41.8721,41.9211,41.8476,41.9129,12206.0
2018-11-27 10:50:00,51.4,51.48,51.38,51.45,18996.0,41.9211,41.9863,41.9047,41.9618,18996.0
2018-11-27 10:55:00,51.45,51.49,51.38,51.39,26199.0,41.9618,41.9945,41.9047,41.9129,26199.0
2018-11-27 11:00:00,51.38,51.38,51.3,51.32,22529.0,41.9047,41.9047,41.8395,41.8558,22529.0
2018-11-27 11:05:00,51.32,51.33,51.27,51.31,33530.0,41.8558,41.864,41.815,41.8476,33530.0
2018-11-27 11:10:00,51.32,51.37,51.3,51.37,22974.0,41.8558,41.8966,41.8395,41.8966,22974.0
2018-11-27 11:15:00,51.37,51.39,51.29,51.29,13867.0,41.8966,41.9129,41.8313,41.8313,13867.0
2018-11-27 11:20:00,51.3,51.35,51.27,51.35,20302.0,41.8395,41.8803,41.815,41.8803,20302.0
2018-11-27 11:25:00,51.35,51.35,51.28,51.31,22983.0,41.8803,41.8803,41.8232,41.8476,22983.0
2018-11-27 11:30:00,51.31,51.37,51.31,51.35,22373.0,41.8476,41.8966,41.8476,41.8803,22373.0
2018-11-27 11:35:00,51.36,51.37,51.32,51.33,24942.0,41.8884,41.8966,41.8558,41.864,24942.0
2018-11-27 11:40:00,51.34,51.34,51.29,51.34,20767.0,41.8721,41.8721,41.8313,41.8721,20767.0
2018-11-27 11:45:00,51.34,51.41,51.33,51.41,16242.0,41.8721,41.9292,41.864,41.9292,16242.0
2018-11-27 11:50:00,51.4,51.43,51.36,51.37,14970.0,41.9211,41.9455,41.8884,41.8966,14970.0
2018-11-27 11:55:00,51.38,51.43,51.38,51.41,15291.0,41.9047,41.9455,41.9047,41.9292,15291.0
2018-11-27 12:00:00,51.41,51.43,51.39,51.43,11203.0,41.9292,41.9455,41.9129,41.9455,11203.0
2018-11-27 12:05:00,51.43,51.44,51.4,51.4,7873.0,41.9455,41.9537,41.9211,41.9211,7873.0
2018-11-27 12:10:00,51.4,51.43,51.38,51.42,12429.0,41.9211,41.9455,41.9047,41.9374,12429.0
2018-11-27 12:15:00,51.42,51.43,51.38,51.42,17096.0,41.9374,41.9455,41.9047,41.9374,17096.0
2018-11-27 12:20:00,51.42,51.45,51.4,51.43,22125.0,41.9374,41.9618,41.9211,41.9455,22125.0
2018-11-27 12:25:00,51.43,51.43,51.4,51.42,14953.0,41.9455,41.9455,41.9211,41.9374,14953.0
2018-11-27 12:30:00,51.42,51.45,51.37,51.39,16959.0,41.9374,41.9618,41.8966,41.9129,16959.0
2018-11-27 12:35:00,51.39,51.5,51.39,51.5,18306.0,41.9129,42.0026,41.9129,42.0026,18306.0
2018-11-27 12:40:00,51.5,51.54,51.49,51.54,22432.0,42.0026,42.0352,41.9945,42.0352,22432.0
2018-11-27 12:45:00,51.54,51.55,51.52,51.52,26413.0,42.0352,42.0434,42.0189,42.0189,26413.0
2018-11-27 12:50:00,51.52,51.56,51.52,51.56,23267.0,42.0189,42.0515,42.0189,42.0515,23267.0
2018-11-27 12:55:00,51.55,51.59,51.54,51.57,13384.0,42.0434,42.076,42.0352,42.0597,13384.0
2018-11-27 13:00:00,51.56,51.6,51.54,51.59,14200.0,42.0515,42.0842,42.0352,42.076,14200.0
2018-11-27 13:05:00,51.58,51.6,51.57,51.59,8451.0,42.0679,42.0842,42.0597,42.076,8451.0
2018-11-27 13:10:00,51.58,51.59,51.56,51.58,11323.0,42.0679,42.076,42.0515,42.0679,11323.0
2018-11-27 13:15:00,51.59,51.66,51.49,51.63,86322.0,42.076,42.1331,41.9945,42.1086,86322.0
2018-11-27 13:20:00,51.63,51.63,51.58,51.6,15934.0,42.1086,42.1086,42.0679,42.0842,15934.0
2018-11-27 13:25:00,51.6,51.66,51.6,51.64,11293.0,42.0842,42.1331,42.0842,42.1168,11293.0
2018-11-27 13:30:00,51.65,51.67,51.6,51.63,20592.0,42.1249,42.1413,42.0842,42.1086,20592.0
2018-11-27 13:35:00,51.63,51.68,51.62,51.65,23250.0,42.1086,42.1494,42.1005,42.1249,23250.0
2018-11-27 13:40:00,51.66,51.68,51.65,51.67,15839.0,42.1331,42.1494,42.1249,42.1413,15839.0
2018-11-27 13:45:00,51.67,51.71,51.67,51.7,9858.0,42.1413,42.1739,42.1413,42.1657,9858.0
2018-11-27 13:50:00,51.69,51.7,51.61,51.62,27225.0,42.1576,42.1657,42.0923,42.1005,27225.0
2018-11-27 13:55:00,51.62,51.63,51.56,51.62,61607.0,42.1005,42.1086,42.0515,42.1005,61607.0
2018-11-27 14:00:00,51.61,51.63,51.57,51.57,14449.0,42.0923,42.1086,42.0597,42.0597,14449.0
2018-11-27 14:05:00,51.57,51.58,51.5,51.53,24681.0,42.0597,42.0679,42.0026,42.0271,24681.0
2018-11-27 14:10:00,51.53,51.55,51.52,51.54,7512.0,42.0271,42.0434,42.0189,42.0352,7512.0
2018-11-27 14:15:00,51.54,51.56,51.51,51.56,11138.0,42.0352,42.0515,42.0108,42.0515,11138.0
2018-11-27 14:20:00,51.56,51.61,51.55,51.61,10427.0,42.0515,42.0923,42.0434,42.0923,10427.0
2018-11-27 14:25:00,51.61,51.62,51.58,51.6,24056.0,42.0923,42.1005,42.0679,42.0842,24056.0
2018-11-27 14:30:00,51.6,51.61,51.57,51.59,19655.0,42.0842,42.0923,42.0597,42.076,19655.0
2018-11-27 14:35:00,51.59,51.61,51.58,51.6,25654.0,42.076,42.0923,42.0679,42.0842,25654.0
2018-11-27 14:40:00,51.6,51.65,51.59,51.63,22187.0,42.0842,42.1249,42.076,42.1086,22187.0
2018-11-27 14:45:00,51.62,51.64,51.6,51.64,14086.0,42.1005,42.1168,42.0842,42.1168,14086.0
2018-11-27 14:50:00,51.64,51.65,51.61,51.61,20833.0,42.1168,42.1249,42.0923,42.0923,20833.0
2018-11-27 14:55:00,51.61,51.63,51.57,51.61,33762.0,42.0923,42.1086,42.0597,42.0923,33762.0
2018-11-27 15:00:00,51.62,51.66,51.6,51.66,13810.0,42.1005,42.1331,42.0842,42.1331,13810.0
2018-11-27 15:05:00,51.66,51.67,51.61,51.65,25817.0,42.1331,42.1413,42.0923,42.1249,25817.0
2018-11-27 15:10:00,51.65,51.68,51.64,51.66,15451.0,42.1249,42.1494,42.1168,42.1331,15451.0
2018-11-27 15:15:00,51.66,51.71,51.66,51.7,48184.0,42.1331,42.1739,42.1331,42.1657,48184.0
2018-11-27 15:20:00,51.7,51.71,51.69,51.7,25263.0,42.1657,42.1739,42.1576,42.1657,25263.0
2018-11-27 15:25:00,51.7,51.71,51.69,51.7,18873.0,42.1657,42.1739,42.1576,42.1657,18873.0
2018-11-27 15:30:00,51.7,51.72,51.67,51.71,61132.0,42.1657,42.182,42.1413,42.1739,61132.0
2018-11-27 15:35:00,51.71,51.71,51.65,51.67,23673.0,42.1739,42.1739,42.1249,42.1413,23673.0
2018-11-27 15:40:00,51.66,51.71,51.66,51.68,57239.0,42.1331,42.1739,42.1331,42.1494,57239.0
2018-11-27 15:45:00,51.67,51.71,51.66,51.69,48694.0,42.1413,42.1739,42.1331,42.1576,48694.0
2018-11-27 15:50:00,51.7,51.7,51.66,51.68,63373.0,42.1657,42.1657,42.1331,42.1494,63373.0
2018-11-27 15:55:00,51.69,51.76,51.68,51.74,217858.0,42.1576,42.2147,42.1494,42.1983,217858.0
2018-11-28 09:30:00,51.66,51.76,51.56,51.66,97878.0,42.1331,42.2147,42.0515,42.1331,97878.0
2018-11-28 09:35:00,51.66,51.71,51.61,51.62,126426.0,42.1331,42.1739,42.0923,42.1005,126426.0
2018-11-28 09:40:00,51.62,51.66,51.54,51.6,78979.0,42.1005,42.1331,42.0352,42.0842,78979.0
2018-11-28 09:45:00,51.6,51.69,51.55,51.57,33717.0,42.0842,42.1576,42.0434,42.0597,33717.0
2018-11-28 09:50:00,51.58,51.58,51.44,51.46,40631.0,42.0679,42.0679,41.9537,41.97,40631.0
2018-11-28 09:55:00,51.46,51.53,51.45,51.5,30604.0,41.97,42.0271,41.9618,42.0026,30604.0
2018-11-28 10:00:00,51.5,51.5,51.39,51.4,19780.0,42.0026,42.0026,41.9129,41.9211,19780.0
2018-11-28 10:05:00,51.41,51.58,51.4,51.57,40366.0,41.9292,42.0679,41.9211,42.0597,40366.0
2018-11-28 10:10:00,51.57,51.58,51.5,51.57,48850.0,42.0597,42.0679,42.0026,42.0597,48850.0
2018-11-28 10:15:00,51.56,51.59,51.52,51.56,49286.0,42.0515,42.076,42.0189,42.0515,49286.0
2018-11-28 10:20:00,51.56,51.65,51.56,51.59,41443.0,42.0515,42.1249,42.0515,42.076,41443.0
2018-11-28 10:25:00,51.59,51.63,51.57,51.61,24817.0,42.076,42.1086,42.0597,42.0923,24817.0
2018-11-28 10:30:00,51.62,51.64,51.57,51.58,19572.0,42.1005,42.1168,42.0597,42.0679,19572.0
2018-11-28 10:35:00,51.58,51.7,51.57,51.7,30355.0,42.0679,42.1657,42.0597,42.1657,30355.0
2018-11-28 10:40:00,51.7,51.75,51.66,51.74,104548.0,42.1657,42.2065,42.1331,42.1983,104548.0
2018-11-28 10:45:00,51.75,51.78,51.66,51.69,19861.0,42.2065,42.231,42.1331,42.1576,19861.0
2018-11-28 10:50:00,51.68,51.69,51.64,51.67,14247.0,42.1494,42.1576,42.1168,42.1413,14247.0
2018-11-28 10:55:00,51.66,51.7,51.65,51.7,46872.0,42.1331,42.1657,42.1249,42.1657,46872.0
2018-11-28 11:00:00,51.69,51.78,51.69,51.78,42840.0,42.1576,42.231,42.1576,42.231,42840.0
2018-11-28 11:05:00,51.78,51.83,51.73,51.73,42083.0,42.231,42.2718,42.1902,42.1902,42083.0
2018-11-28 11:10:00,51.73,51.73,51.55,51.58,35475.0,42.1902,42.1902,42.0434,42.0679,35475.0
2018-11-28 11:15:00,51.59,51.62,51.57,51.57,29091.0,42.076,42.1005,42.0597,42.0597,29091.0
2018-11-28 11:20:00,51.58,51.66,51.58,51.64,16375.0,42.0679,42.1331,42.0679,42.1168,16375.0
2018-11-28 11:25:00,51.63,51.63,51.59,51.61,18755.0,42.1086,42.1086,42.076,42.0923,18755.0
2018-11-28 11:30:00,51.61,51.62,51.57,51.6,14104.0,42.0923,42.1005,42.0597,42.0842,14104.0
2018-11-28 11:35:00,51.59,51.65,51.58,51.6,36245.0,42.076,42.1249,42.0679,42.0842,36245.0
2018-11-28 11:40:00,51.59,51.6,51.55,51.55,26175.0,42.076,42.0842,42.0434,42.0434,26175.0
2018-11-28 11:45:00,51.56,51.61,51.55,51.61,22952.0,42.0515,42.0923,42.0434,42.0923,22952.0
2018-11-28 11:50:00,51.62,51.68,51.62,51.66,19014.0,42.1005,42.1494,42.1005,42.1331,19014.0
2018-11-28 11:55:00,51.67,51.72,51.66,51.7,17636.0,42.1413,42.182,42.1331,42.1657,17636.0
2018-11-28 12:00:00,51.7,51.92,51.69,51.9,91350.0,42.1657,42.3452,42.1576,42.3288,91350.0
2018-11-28 12:05:00,51.9,51.96,51.89,51.94,37668.0,42.3288,42.3778,42.3207,42.3615,37668.0
2018-11-28 12:10:00,51.94,51.96,51.85,51.9,37624.0,42.3615,42.3778,42.2881,42.3288,37624.0
2018-11-28 12:15:00,51.9,51.93,51.86,51.9,28532.0,42.3288,42.3533,42.2962,42.3288,28532.0
2018-11-28 12:20:00,51.9,51.91,51.85,51.86,31690.0,42.3288,42.337,42.2881,42.2962,31690.0
2018-11-28 12:25:00,51.85,51.85,51.77,51.8,78497.0,42.2881,42.2881,42.2228,42.2473,78497.0
2018-11-28 12:30:00,51.8,51.81,51.69,51.74,126976.0,42.2473,42.2554,42.1576,42.1983,126976.0
2018-11-28 12:35:00,51.74,51.76,51.68,51.74,49382.0,42.1983,42.2147,42.1494,42.1983,49382.0
2018-11-28 12:40:00,51.73,51.76,51.69,51.75,25849.0,42.1902,42.2147,42.1576,42.2065,25849.0
2018-11-28 12:45:00,51.75,51.8,51.74,51.77,36695.0,42.2065,42.2473,42.1983,42.2228,36695.0
2018-11-28 12:50:00,51.76,51.82,51.74,51.8,44900.0,42.2147,42.2636,42.1983,42.2473,44900.0
2018-11-28 12:55:00,51.79,51.85,51.78,51.84,32849.0,42.2391,42.2881,42.231,42.2799,32849.0
2018-11-28 13:00:00,51.84,51.84,51.8,51.83,34138.0,42.2799,42.2799,42.2473,42.2718,34138.0
2018-11-28 13:05:00,51.84,51.85,51.79,51.82,17530.0,42.2799,42.2881,42.2391,42.2636,17530.0
2018-11-28 13:10:00,51.82,51.85,51.79,51.83,26704.0,42.2636,42.2881,42.2391,42.2718,26704.0
2018-11-28 13:15:00,51.82,51.84,51.8,51.8,21638.0,42.2636,42.2799,42.2473,42.2473,21638.0
2018-11-28 13:20:00,51.8,51.83,51.79,51.8,25935.0,42.2473,42.2718,42.2391,42.2473,25935.0
2018-11-28 13:25:00,51.81,51.82,51.79,51.8,20385.0,42.2554,42.2636,42.2391,42.2473,20385.0
2018-11-28 13:30:00,51.79,51.84,51.76,51.76,68703.0,42.2391,42.2799,42.2147,42.2147,68703.0
2018-11-28 13:35:00,51.76,51.77,51.7,51.77,47058.0,42.2147,42.2228,42.1657,42.2228,47058.0
2018-11-28 13:40:00,51.78,51.81,51.77,51.78,26468.0,42.231,42.2554,42.2228,42.231,26468.0
2018-11-28 13:45:00,51.78,51.82,51.76,51.81,33310.0,42.231,42.2636,42.2147,42.2554,33310.0
2018-11-28 13:50:00,51.81,51.82,51.74,51.74,34109.0,42.2554,42.2636,42.1983,42.1983,34109.0
2018-11-28 13:55:00,51.74,51.75,51.7,51.72,17074.0,42.1983,42.2065,42.1657,42.182,17074.0
2018-11-28 14:00:00,51.71,51.72,51.61,51.62,71240.0,42.1739,42.182,42.0923,42.1005,71240.0
2018-11-28 14:05:00,51.62,51.67,51.62,51.66,52414.0,42.1005,42.1413,42.1005,42.1331,52414.0
2018-11-28 14:10:00,51.67,51.71,51.66,51.69,50411.0,42.1413,42.1739,42.1331,42.1576,50411.0
2018-11-28 14:15:00,51.69,51.7,51.63,51.64,31762.0,42.1576,42.1657,42.1086,42.1168,31762.0
2018-11-28 14:20:00,51.64,51.69,51.63,51.68,77586.0,42.1168,42.1576,42.1086,42.1494,77586.0
2018-11-28 14:25:00,51.68,51.75,51.67,51.74,25496.0,42.1494,42.2065,42.1413,42.1983,25496.0
2018-11-28 14:30:00,51.74,51.74,51.69,51.72,34494.0,42.1983,42.1983,42.1576,42.182,34494.0
2018-11-28 14:35:00,51.73,51.73,51.69,51.72,42636.0,42.1902,42.1902,42.1576,42.182,42636.0
2018-11-28 14:40:00,51.72,51.76,51.7,51.75,30249.0,42.182,42.2147,42.1657,42.2065,30249.0
2018-11-28 14:45:00,51.75,51.78,51.74,51.75,21983.0,42.2065,42.231,42.1983,42.2065,21983.0
2018-11-28 14:50:00,51.75,51.75,51.69,51.71,30413.0,42.2065,42.2065,42.1576,42.1739,30413.0
2018-11-28 14:55:00,51.71,51.71,51.66,51.67,40699.0,42.1739,42.1739,42.1331,42.1413,40699.0
2018-11-28 15:00:00,51.68,51.68,51.6,51.61,35660.0,42.1494,42.1494,42.0842,42.0923,35660.0
2018-11-28 15:05:00,51.61,51.62,51.59,51.6,36159.0,42.0923,42.1005,42.076,42.0842,36159.0
2018-11-28 15:10:00,51.59,51.62,51.59,51.61,57827.0,42.076,42.1005,42.076,42.0923,57827.0
2018-11-28 15:15:00,51.61,51.62,51.59,51.59,48226.0,42.0923,42.1005,42.076,42.076,48226.0
2018-11-28 15:20:00,51.59,51.6,51.57,51.57,29446.0,42.076,42.0842,42.0597,42.0597,29446.0
2018-11-28 15:25:00,51.57,51.58,51.55,51.57,55764.0,42.0597,42.0679,42.0434,42.0597,55764.0
2018-11-28 15:30:00,51.58,51.58,51.52,51.52,90277.0,42.0679,42.0679,42.0189,42.0189,90277.0
2018-11-28 15:35:00,51.52,51.55,51.5,51.54,117019.0,42.0189,42.0434,42.0026,42.0352,117019.0
2018-11-28 15:40:00,51.54,51.56,51.51,51.55,67006.0,42.0352,42.0515,42.0108,42.0434,67006.0
2018-11-28 15:45:00,51.55,51.58,51.54,51.55,92687.0,42.0434,42.0679,42.0352,42.0434,92687.0
2018-11-28 15:50:00,51.55,51.56,51.52,51.54,80703.0,42.0434,42.0515,42.0189,42.0352,80703.0
2018-11-28 15:55:00,51.53,51.58,51.52,51.56,298986.0,42.0271,42.0679,42.0189,42.0515,298986.0
2018-11-29 09:30:00,51.56,51.61,51.3,51.46,68397.0,42.0515,42.0923,41.8395,41.97,68397.0
2018-11-29 09:35:00,51.47,51.56,51.26,51.27,42329.0,41.9781,42.0515,41.8069,41.815,42329.0
2018-11-29 09:40:00,51.25,51.26,51.02,51.02,34928.0,41.7987,41.8069,41.6111,41.6111,34928.0
2018-11-29 09:45:00,51.02,51.1,50.99,51.02,26641.0,41.6111,41.6764,41.5867,41.6111,26641.0
2018-11-29 09:50:00,51.01,51.03,50.91,50.93,22816.0,41.603,41.6193,41.5214,41.5377,22816.0
2018-11-29 09:55:00,50.93,50.96,50.87,50.89,18529.0,41.5377,41.5622,41.4888,41.5051,18529.0
2018-11-29 10:00:00,50.89,50.97,50.82,50.96,36030.0,41.5051,41.5703,41.448,41.5622,36030.0
2018-11-29 10:05:00,50.97,51.17,50.93,51.15,35354.0,41.5703,41.7335,41.5377,41.7172,35354.0
2018-11-29 10:10:00,51.14,51.18,51.1,51.15,23418.0,41.709,41.7416,41.6764,41.7172,23418.0
2018-11-29 10:15:00,51.15,51.26,51.15,51.21,26253.0,41.7172,41.8069,41.7172,41.7661,26253.0
2018-11-29 10:20:00,51.21,51.23,51.16,51.21,25424.0,41.7661,41.7824,41.7253,41.7661,25424.0
2018-11-29 10:25:00,51.2,51.22,51.14,51.17,24542.0,41.7579,41.7742,41.709,41.7335,24542.0
2018-11-29 10:30:00,51.18,51.3,51.12,51.18,56423.0,41.7416,41.8395,41.6927,41.7416,56423.0
2018-11-29 10:35:00,51.18,51.21,51.07,51.07,23026.0,41.7416,41.7661,41.6519,41.6519,23026.0
2018-11-29 10:40:00,51.07,51.18,51.07,51.16,15831.0,41.6519,41.7416,41.6519,41.7253,15831.0
2018-11-29 10:45:00,51.17,51.31,51.14,51.3,23443.0,41.7335,41.8476,41.709,41.8395,23443.0
2018-11-29 10:50:00,51.29,51.34,51.25,51.26,21798.0,41.8313,41.8721,41.7987,41.8069,21798.0
2018-11-29 10:55:00,51.26,51.27,51.19,51.21,15955.0,41.8069,41.815,41.7498,41.7661,15955.0
2018-11-29 11:00:00,51.2,51.23,51.15,51.16,26363.0,41.7579,41.7824,41.7172,41.7253,26363.0
2018-11-29 11:05:00,51.16,51.24,51.16,51.21,33979.0,41.7253,41.7906,41.7253,41.7661,33979.0
2018-11-29 11:10:00,51.22,51.24,51.04,51.04,27895.0,41.7742,41.7906,41.6274,41.6274,27895.0
2018-11-29 11:15:00,51.05,51.09,51.03,51.08,19606.0,41.6356,41.6682,41.6193,41.6601,19606.0
2018-11-29 11:20:00,51.08,51.2,51.06,51.19,36374.0,41.6601,41.7579,41.6438,41.7498,36374.0
2018-11-29 11:25:00,51.19,51.25,51.18,51.22,38735.0,41.7498,41.7987,41.7416,41.7742,38735.0
2018-11-29 11:30:00,51.22,51.25,51.13,51.14,23806.0,41.7742,41.7987,41.7008,41.709,23806.0
2018-11-29 11:35:00,51.12,51.15,51.07,51.14,18797.0,41.6927,41.7172,41.6519,41.709,18797.0
2018-11-29 11:40:00,51.15,51.19,51.14,51.19,33161.0,41.7172,41.7498,41.709,41.7498,33161.0
2018-11-29 11:45:00,51.19,51.2,51.16,51.17,44778.0,41.7498,41.7579,41.7253,41.7335,44778.0
2018-11-29 11:50:00,51.18,51.22,51.13,51.21,30390.0,41.7416,41.7742,41.7008,41.7661,30390.0
2018-11-29 11:55:00,51.21,51.26,51.15,51.26,35637.0,41.7661,41.8069,41.7172,41.8069,35637.0
2018-11-29 12:00:00,51.26,51.33,51.25,51.28,40086.0,41.8069,41.864,41.7987,41.8232,40086.0
2018-11-29 12:05:00,51.29,51.3,51.26,51.27,28893.0,41.8313,41.8395,41.8069,41.815,28893.0
2018-11-29 12:10:00,51.27,51.28,51.24,51.26,19678.0,41.815,41.8232,41.7906,41.8069,19678.0
2018-11-29 12:15:00,51.26,51.28,51.24,51.27,24747.0,41.8069,41.8232,41.7906,41.815,24747.0
2018-11-29 12:20:00,51.26,51.34,51.25,51.34,18517.0,41.8069,41.8721,41.7987,41.8721,18517.0
2018-11-29 12:25:00,51.34,51.4,51.34,51.4,14723.0,41.8721,41.9211,41.8721,41.9211,14723.0
2018-11-29 12:30:00,51.4,51.43,51.37,51.39,19509.0,41.9211,41.9455,41.8966,41.9129,19509.0
2018-11-29 12:35:00,51.38,51.39,51.35,51.35,20103.0,41.9047,41.9129,41.8803,41.8803,20103.0
2018-11-29 12:40:00,51.35,51.37,51.32,51.37,20313.0,41.8803,41.8966,41.8558,41.8966,20313.0
2018-11-29 12:45:00,51.38,51.38,51.32,51.35,18067.0,41.9047,41.9047,41.8558,41.8803,18067.0
2018-11-29 12:50:00,51.34,51.38,51.32,51.37,15448.0,41.8721,41.9047,41.8558,41.8966,15448.0
2018-11-29 12:55:00,51.37,51.39,51.29,51.31,25367.0,41.8966,41.9129,41.8313,41.8476,25367.0
2018-11-29 13:00:00,51.3,51.35,51.3,51.34,17774.0,41.8395,41.8803,41.8395,41.8721,17774.0
2018-11-29 13:05:00,51.33,51.35,51.3,51.31,17098.0,41.864,41.8803,41.8395,41.8476,17098.0
2018-11-29 13:10:00,51.31,51.32,51.28,51.29,19639.0,41.8476,41.8558,41.8232,41.8313,19639.0
2018-11-29 13:15:00,51.3,51.36,51.3,51.34,18780.0,41.8395,41.8884,41.8395,41.8721,18780.0
2018-11-29 13:20:00,51.35,51.35,51.31,51.32,21247.0,41.8803,41.8803,41.8476,41.8558,21247.0
2018-11-29 13:25:00,51.32,51.34,51.31,51.33,12699.0,41.8558,41.8721,41.8476,41.864,12699.0
2018-11-29 13:30:00,51.33,51.37,51.32,51.35,22231.0,41.864,41.8966,41.8558,41.8803,22231.0
2018-11-29 13:35:00,51.35,51.37,51.33,51.37,19617.0,41.8803,41.8966,41.864,41.8966,19617.0
2018-11-29 13:40:00,51.37,51.39,51.36,51.39,14761.0,41.8966,41.9129,41.8884,41.9129,14761.0
2018-11-29 13:45:00,51.38,51.45,51.38,51.42,19511.0,41.9047,41.9618,41.9047,41.9374,19511.0
2018-11-29 13:50:00,51.42,51.44,51.4,51.43,12607.0,41.9374,41.9537,41.9211,41.9455,12607.0
2018-11-29 13:55:00,51.44,51.46,51.4,51.42,26786.0,41.9537,41.97,41.9211,41.9374,26786.0
2018-11-29 14:00:00,51.42,51.47,51.36,51.37,31434.0,41.9374,41.9781,41.8884,41.8966,31434.0
2018-11-29 14:05:00,51.37,51.41,51.36,51.39,16741.0,41.8966,41.9292,41.8884,41.9129,16741.0
2018-11-29 14:10:00,51.4,51.45,51.38,51.45,26034.0,41.9211,41.9618,41.9047,41.9618,26034.0
2018-11-29 14:15:00,51.44,51.46,51.42,51.45,19240.0,41.9537,41.97,41.9374,41.9618,19240.0
2018-11-29 14:20:00,51.46,51.47,51.4,51.4,27832.0,41.97,41.9781,41.9211,41.9211,27832.0
2018-11-29 14:25:00,51.41,51.45,51.4,51.43,21904.0,41.9292,41.9618,41.9211,41.9455,21904.0
2018-11-29 14:30:00,51.44,51.45,51.41,51.45,15613.0,41.9537,41.9618,41.9292,41.9618,15613.0
2018-11-29 14:35:00,51.44,51.45,51.42,51.42,18151.0,41.9537,41.9618,41.9374,41.9374,18151.0
2018-11-29 14:40:00,51.42,51.44,51.4,51.4,20181.0,41.9374,41.9537,41.9211,41.9211,20181.0
2018-11-29 14:45:00,51.4,51.46,51.4,51.46,20109.0,41.9211,41.97,41.9211,41.97,20109.0
2018-11-29 14:50:00,51.45,51.47,51.43,51.44,31478.0,41.9618,41.9781,41.9455,41.9537,31478.0
2018-11-29 14:55:00,51.44,51.47,51.43,51.46,25697.0,41.9537,41.9781,41.9455,41.97,25697.0
2018-11-29 15:00:00,51.46,51.46,51.42,51.44,30677.0,41.97,41.97,41.9374,41.9537,30677.0
2018-11-29 15:05:00,51.45,51.45,51.42,51.43,29499.0,41.9618,41.9618,41.9374,41.9455,29499.0
2018-11-29 15:10:00,51.44,51.47,51.41,51.47,36191.0,41.9537,41.9781,41.9292,41.9781,36191.0
2018-11-29 15:15:00,51.47,51.49,51.46,51.46,46999.0,41.9781,41.9945,41.97,41.97,46999.0
2018-11-29 15:20:00,51.46,51.46,51.35,51.38,34145.0,41.97,41.97,41.8803,41.9047,34145.0
2018-11-29 15:25:00,51.38,51.42,51.37,51.41,37038.0,41.9047,41.9374,41.8966,41.9292,37038.0
2018-11-29 15:30:00,51.41,51.48,51.39,51.48,44799.0,41.9292,41.9863,41.9129,41.9863,44799.0
2018-11-29 15:35:00,51.48,51.51,51.45,51.45,37653.0,41.9863,42.0108,41.9618,41.9618,37653.0
2018-11-29 15:40:00,51.45,51.46,51.39,51.39,48123.0,41.9618,41.97,41.9129,41.9129,48123.0
2018-11-29 15:45:00,51.4,51.42,51.36,51.36,68321.0,41.9211,41.9374,41.8884,41.8884,68321.0
2018-11-29 15:50:00,51.37,51.38,51.36,51.37,63852.0,41.8966,41.9047,41.8884,41.8966,63852.0
2018-11-29 15:55:00,51.37,51.55,51.36,51.53,304427.0,41.8966,42.0434,41.8884,42.0271,304427.0
2018-11-30 09:30:00,51.65,51.91,51.61,51.9,60386.0,42.1249,42.337,42.0923,42.3288,60386.0
2018-11-30 09:35:00,51.89,51.9,51.7,51.7,26638.0,42.3207,42.3288,42.1657,42.1657,26638.0
2018-11-30 09:40:00,51.71,51.87,51.7,51.83,28958.0,42.1739,42.3044,42.1657,42.2718,28958.0
2018-11-30 09:45:00,51.82,51.84,51.74,51.79,26482.0,42.2636,42.2799,42.1983,42.2391,26482.0
2018-11-30 09:50:00,51.79,51.9,51.79,51.82,22962.0,42.2391,42.3288,42.2391,42.2636,22962.0
2018-11-30 09:55:00,51.82,51.9,51.82,51.88,25842.0,42.2636,42.3288,42.2636,42.3125,25842.0
2018-11-30 10:00:00,51.88,51.9,51.83,51.85,71833.0,42.3125,42.3288,42.2718,42.2881,71833.0
2018-11-30 10:05:00,51.84,51.84,51.74,51.75,30895.0,42.2799,42.2799,42.1983,42.2065,30895.0
2018-11-30 10:10:00,51.75,51.76,51.65,51.65,30044.0,42.2065,42.2147,42.1249,42.1249,30044.0
2018-11-30 10:15:00,51.65,51.67,51.53,51.61,30765.0,42.1249,42.1413,42.0271,42.0923,30765.0
2018-11-30 10:20:00,51.61,51.63,51.56,51.57,27151.0,42.0923,42.1086,42.0515,42.0597,27151.0
2018-11-30 10:25:00,51.56,51.6,51.52,51.58,34591.0,42.0515,42.0842,42.0189,42.0679,34591.0
2018-11-30 10:30:00,51.58,51.66,51.58,51.6,26733.0,42.0679,42.1331,42.0679,42.0842,26733.0
2018-11-30 10:35:00,51.6,51.66,51.59,51.63,22556.0,42.0842,42.1331,42.076,42.1086,22556.0
2018-11-30 10:40:00,51.64,51.66,51.58,51.62,18214.0,42.1168,42.1331,42.0679,42.1005,18214.0
2018-11-30 10:45:00,51.62,51.7,51.62,51.65,37248.0,42.1005,42.1657,42.1005,42.1249,37248.0
2018-11-30 10:50:00,51.66,51.69,51.64,51.68,26406.0,42.1331,42.1576,42.1168,42.1494,26406.0
2018-11-30 10:55:00,51.69,51.78,51.68,51.78,25595.0,42.1576,42.231,42.1494,42.231,25595.0
2018-11-30 11:00:00,51.79,51.84,51.77,51.83,32386.0,42.2391,42.2799,42.2228,42.2718,32386.0
2018-11-30 11:05:00,51.84,51.88,51.8,51.86,35507.0,42.2799,42.3125,42.2473,42.2962,35507.0
2018-11-30 11:10:00,51.87,51.9,51.83,51.88,33852.0,42.3044,42.3288,42.2718,42.3125,33852.0
2018-11-30 11:15:00,51.88,51.88,51.8,51.8,25446.0,42.3125,42.3125,42.2473,42.2473,25446.0
2018-11-30 11:20:00,51.8,51.81,51.77,51.81,23875.0,42.2473,42.2554,42.2228,42.2554,23875.0
2018-11-30 11:25:00,51.82,51.89,51.8,51.87,30023.0,42.2636,42.3207,42.2473,42.3044,30023.0
2018-11-30 11:30:00,51.88,51.89,51.83,51.88,26315.0,42.3125,42.3207,42.2718,42.3125,26315.0
2018-11-30 11:35:00,51.88,51.89,51.82,51.88,16382.0,42.3125,42.3207,42.2636,42.3125,16382.0
2018-11-30 11:40:00,51.88,51.89,51.84,51.87,21131.0,42.3125,42.3207,42.2799,42.3044,21131.0
2018-11-30 11:45:00,51.87,51.87,51.83,51.83,26909.0,42.3044,42.3044,42.2718,42.2718,26909.0
2018-11-30 11:50:00,51.84,51.9,51.83,51.88,27094.0,42.2799,42.3288,42.2718,42.3125,27094.0
2018-11-30 11:55:00,51.88,51.9,51.86,51.88,17897.0,42.3125,42.3288,42.2962,42.3125,17897.0
2018-11-30 12:00:00,51.88,51.92,51.88,51.9,36481.0,42.3125,42.3452,42.3125,42.3288,36481.0
2018-11-30 12:05:00,51.91,51.93,51.88,51.91,22373.0,42.337,42.3533,42.3125,42.337,22373.0
2018-11-30 12:10:00,51.91,51.94,51.88,51.93,24217.0,42.337,42.3615,42.3125,42.3533,24217.0
2018-11-30 12:15:00,51.93,51.98,51.91,51.97,23997.0,42.3533,42.3941,42.337,42.3859,23997.0
2018-11-30 12:20:00,51.96,51.99,51.96,51.98,13420.0,42.3778,42.4022,42.3778,42.3941,13420.0
2018-11-30 12:25:00,51.97,52.01,51.95,52.0,28522.0,42.3859,42.4186,42.3696,42.4104,28522.0
2018-11-30 12:30:00,52.01,52.08,51.98,52.08,30282.0,42.4186,42.4756,42.3941,42.4756,30282.0
2018-11-30 12:35:00,52.08,52.1,52.06,52.07,18206.0,42.4756,42.492,42.4593,42.4675,18206.0
2018-11-30 12:40:00,52.06,52.1,52.06,52.1,18182.0,42.4593,42.492,42.4593,42.492,18182.0
2018-11-30 12:45:00,52.1,52.12,52.09,52.12,19483.0,42.492,42.5083,42.4838,42.5083,19483.0
2018-11-30 12:50:00,52.12,52.13,52.08,52.1,15524.0,42.5083,42.5164,42.4756,42.492,15524.0
2018-11-30 12:55:00,52.1,52.13,52.09,52.13,15087.0,42.492,42.5164,42.4838,42.5164,15087.0
2018-11-30 13:00:00,52.13,52.19,52.12,52.17,19563.0,42.5164,42.5654,42.5083,42.5491,19563.0
2018-11-30 13:05:00,52.17,52.21,52.17,52.2,26943.0,42.5491,42.5817,42.5491,42.5735,26943.0
2018-11-30 13:10:00,52.2,52.23,52.19,52.23,17846.0,42.5735,42.598,42.5654,42.598,17846.0
2018-11-30 13:15:00,52.22,52.24,52.21,52.22,19187.0,42.5898,42.6061,42.5817,42.5898,19187.0
2018-11-30 13:20:00,52.21,52.24,52.17,52.21,21418.0,42.5817,42.6061,42.5491,42.5817,21418.0
2018-11-30 13:25:00,52.21,52.25,52.2,52.21,24538.0,42.5817,42.6143,42.5735,42.5817,24538.0
2018-11-30 13:30:00,52.21,52.26,52.17,52.17,56362.0,42.5817,42.6225,42.5491,42.5491,56362.0
2018-11-30 13:35:00,52.19,52.23,52.17,52.23,21461.0,42.5654,42.598,42.5491,42.598,21461.0
2018-11-30 13:40:00,52.22,52.22,52.17,52.19,22042.0,42.5898,42.5898,42.5491,42.5654,22042.0
2018-11-30 13:45:00,52.19,52.2,52.15,52.18,25411.0,42.5654,42.5735,42.5327,42.5572,25411.0
2018-11-30 13:50:00,52.17,52.2,52.15,52.19,16672.0,42.5491,42.5735,42.5327,42.5654,16672.0
2018-11-30 13:55:00,52.2,52.22,52.19,52.22,19058.0,42.5735,42.5898,42.5654,42.5898,19058.0
2018-11-30 14:00:00,52.22,52.25,52.21,52.22,21939.0,42.5898,42.6143,42.5817,42.5898,21939.0
2018-11-30 14:05:00,52.23,52.25,52.2,52.2,20557.0,42.598,42.6143,42.5735,42.5735,20557.0
2018-11-30 14:10:00,52.21,52.21,52.17,52.19,27616.0,42.5817,42.5817,42.5491,42.5654,27616.0
2018-11-30 14:15:00,52.19,52.21,52.17,52.19,22848.0,42.5654,42.5817,42.5491,42.5654,22848.0
2018-11-30 14:20:00,52.19,52.2,52.15,52.17,20698.0,42.5654,42.5735,42.5327,42.5491,20698.0
2018-11-30 14:25:00,52.17,52.19,52.13,52.18,27532.0,42.5491,42.5654,42.5164,42.5572,27532.0
2018-11-30 14:30:00,52.18,52.23,52.16,52.18,25623.0,42.5572,42.598,42.5409,42.5572,25623.0
2018-11-30 14:35:00,52.18,52.21,52.17,52.2,31398.0,42.5572,42.5817,42.5491,42.5735,31398.0
2018-11-30 14:40:00,52.19,52.23,52.19,52.21,29106.0,42.5654,42.598,42.5654,42.5817,29106.0
2018-11-30 14:45:00,52.22,52.24,52.21,52.23,27467.0,42.5898,42.6061,42.5817,42.598,27467.0
2018-11-30 14:50:00,52.22,52.25,52.21,52.23,24792.0,42.5898,42.6143,42.5817,42.598,24792.0
2018-11-30 14:55:00,52.23,52.29,52.22,52.29,31372.0,42.598,42.6469,42.5898,42.6469,31372.0
2018-11-30 15:00:00,52.3,52.32,52.23,52.31,78818.0,42.6551,42.6714,42.598,42.6632,78818.0
2018-11-30 15:05:00,52.31,52.33,52.27,52.28,37972.0,42.6632,42.6795,42.6306,42.6388,37972.0
2018-11-30 15:10:00,52.28,52.28,52.21,52.24,30499.0,42.6388,42.6388,42.5817,42.6061,30499.0
2018-11-30 15:15:00,52.24,52.25,52.18,52.2,29474.0,42.6061,42.6143,42.5572,42.5735,29474.0
2018-11-30 15:20:00,52.2,52.21,52.16,52.18,39995.0,42.5735,42.5817,42.5409,42.5572,39995.0
2018-11-30 15:25:00,52.18,52.18,52.14,52.17,37048.0,42.5572,42.5572,42.5246,42.5491,37048.0
2018-11-30 15:30:00,52.17,52.18,52.13,52.17,56549.0,42.5491,42.5572,42.5164,42.5491,56549.0
2018-11-30 15:35:00,52.17,52.17,52.12,52.17,42607.0,42.5491,42.5491,42.5083,42.5491,42607.0
2018-11-30 15:40:00,52.17,52.23,52.16,52.22,53054.0,42.5491,42.598,42.5409,42.5898,53054.0
2018-11-30 15:45:00,52.22,52.27,52.2,52.25,67538.0,42.5898,42.6306,42.5735,42.6143,67538.0
2018-11-30 15:50:00,52.25,52.28,52.23,52.28,99168.0,42.6143,42.6388,42.598,42.6388,99168.0
2018-11-30 15:55:00,52.29,52.49,52.28,52.45,639407.0,42.6469,42.81,42.6388,42.7774,639407.0
2018-12-03 09:30:00,52.24,52.24,51.84,51.91,128962.0,42.6061,42.6061,42.2799,42.337,128962.0
2018-12-03 09:35:00,51.91,51.96,51.82,51.89,55103.0,42.337,42.3778,42.2636,42.3207,55103.0
2018-12-03 09:40:00,51.91,51.92,51.7,51.73,44179.0,42.337,42.3452,42.1657,42.1902,44179.0
2018-12-03 09:45:00,51.73,51.78,51.72,51.75,57142.0,42.1902,42.231,42.182,42.2065,57142.0
2018-12-03 09:50:00,51.76,51.89,51.76,51.88,88171.0,42.2147,42.3207,42.2147,42.3125,88171.0
2018-12-03 09:55:00,51.89,52.02,51.83,52.02,58208.0,42.3207,42.4267,42.2718,42.4267,58208.0
2018-12-03 10:00:00,52.02,52.04,51.91,51.93,36167.0,42.4267,42.443,42.337,42.3533,36167.0
2018-12-03 10:05:00,51.93,52.02,51.91,51.98,33125.0,42.3533,42.4267,42.337,42.3941,33125.0
2018-12-03 10:10:00,51.99,52.15,51.99,52.09,38596.0,42.4022,42.5327,42.4022,42.4838,38596.0
2018-12-03 10:15:00,52.09,52.15,52.07,52.1,32711.0,42.4838,42.5327,42.4675,42.492,32711.0
2018-12-03 10:20:00,52.1,52.16,52.05,52.15,25300.0,42.492,42.5409,42.4512,42.5327,25300.0
2018-12-03 10:25:00,52.15,52.2,52.12,52.18,25499.0,42.5327,42.5735,42.5083,42.5572,25499.0
2018-12-03 10:30:00,52.17,52.23,52.13,52.14,24895.0,42.5491,42.598,42.5164,42.5246,24895.0
2018-12-03 10:35:00,52.13,52.2,52.1,52.19,25122.0,42.5164,42.5735,42.492,42.5654,25122.0
2018-12-03 10:40:00,52.19,52.29,52.17,52.29,19419.0,42.5654,42.6469,42.5491,42.6469,19419.0
2018-12-03 10:45:00,52.28,52.33,52.24,52.26,22342.0,42.6388,42.6795,42.6061,42.6225,22342.0
2018-12-03 10:50:00,52.26,52.31,52.23,52.28,21553.0,42.6225,42.6632,42.598,42.6388,21553.0
2018-12-03 10:55:00,52.28,52.37,52.28,52.37,22769.0,42.6388,42.7122,42.6388,42.7122,22769.0
2018-12-03 11:00:00,52.37,52.39,52.28,52.3,29450.0,42.7122,42.7285,42.6388,42.6551,29450.0
2018-12-03 11:05:00,52.29,52.36,52.29,52.32,36491.0,42.6469,42.704,42.6469,42.6714,36491.0
2018-12-03 11:10:00,52.32,52.4,52.28,52.4,27517.0,42.6714,42.7366,42.6388,42.7366,27517.0
2018-12-03 11:15:00,52.4,52.48,52.4,52.41,40431.0,42.7366,42.8019,42.7366,42.7448,40431.0
2018-12-03 11:20:00,52.41,52.43,52.31,52.34,24853.0,42.7448,42.7611,42.6632,42.6877,24853.0
2018-12-03 11:25:00,52.33,52.43,52.32,52.41,22810.0,42.6795,42.7611,42.6714,42.7448,22810.0
2018-12-03 11:30:00,52.42,52.44,52.36,52.37,19154.0,42.7529,42.7693,42.704,42.7122,19154.0
2018-12-03 11:35:00,52.36,52.38,52.28,52.3,19827.0,42.704,42.7203,42.6388,42.6551,19827.0
2018-12-03 11:40:00,52.3,52.34,52.27,52.31,19520.0,42.6551,42.6877,42.6306,42.6632,19520.0
2018-12-03 11:45:00,52.32,52.33,52.28,52.33,15055.0,42.6714,42.6795,42.6388,42.6795,15055.0
2018-12-03 11:50:00,52.33,52.4,52.33,52.39,18723.0,42.6795,42.7366,42.6795,42.7285,18723.0
2018-12-03 11:55:00,52.38,52.47,52.36,52.46,20650.0,42.7203,42.7937,42.704,42.7856,20650.0
2018-12-03 12:00:00,52.46,52.5,52.45,52.48,14389.0,42.7856,42.8182,42.7774,42.8019,14389.0
2018-12-03 12:05:00,52.49,52.59,52.48,52.58,30953.0,42.81,42.8916,42.8019,42.8834,30953.0
2018-12-03 12:10:00,52.58,52.58,52.51,52.53,26099.0,42.8834,42.8834,42.8263,42.8427,26099.0
2018-12-03 12:15:00,52.52,52.53,52.48,52.5,32136.0,42.8345,42.8427,42.8019,42.8182,32136.0
2018-12-03 12:20:00,52.51,52.57,52.49,52.56,16138.0,42.8263,42.8753,42.81,42.8671,16138.0
2018-12-03 12:25:00,52.56,52.6,52.54,52.59,16159.0,42.8671,42.8998,42.8508,42.8916,16159.0
2018-12-03 12:30:00,52.59,52.65,52.57,52.63,19106.0,42.8916,42.9405,42.8753,42.9242,19106.0
2018-12-03 12:35:00,52.63,52.73,52.63,52.73,33379.0,42.9242,43.0058,42.9242,43.0058,33379.0
2018-12-03 12:40:00,52.71,52.72,52.65,52.66,31896.0,42.9895,42.9976,42.9405,42.9487,31896.0
2018-12-03 12:45:00,52.66,52.68,52.61,52.64,56799.0,42.9487,42.965,42.9079,42.9324,56799.0
2018-12-03 12:50:00,52.64,52.68,52.64,52.66,68033.0,42.9324,42.965,42.9324,42.9487,68033.0
2018-12-03 12:55:00,52.66,52.67,52.59,52.61,78694.0,42.9487,42.9568,42.8916,42.9079,78694.0
2018-12-03 13:00:00,52.61,52.61,52.55,52.59,184274.0,42.9079,42.9079,42.859,42.8916,184274.0
2018-12-03 13:05:00,52.59,52.61,52.58,52.59,32262.0,42.8916,42.9079,42.8834,42.8916,32262.0
2018-12-03 13:10:00,52.59,52.64,52.57,52.63,53877.0,42.8916,42.9324,42.8753,42.9242,53877.0
2018-12-03 13:15:00,52.62,52.63,52.54,52.55,24410.0,42.9161,42.9242,42.8508,42.859,24410.0
2018-12-03 13:20:00,52.55,52.61,52.54,52.6,25980.0,42.859,42.9079,42.8508,42.8998,25980.0
2018-12-03 13:25:00,52.6,52.61,52.58,52.59,20393.0,42.8998,42.9079,42.8834,42.8916,20393.0
2018-12-03 13:30:00,52.58,52.59,52.54,52.55,26262.0,42.8834,42.8916,42.8508,42.859,26262.0
2018-12-03 13:35:00,52.55,52.56,52.52,52.52,18845.0,42.859,42.8671,42.8345,42.8345,18845.0
2018-12-03 13:40:00,52.52,52.52,52.5,52.5,9234.0,42.8345,42.8345,42.8182,42.8182,9234.0
2018-12-03 13:45:00,52.51,52.56,52.51,52.54,22213.0,42.8263,42.8671,42.8263,42.8508,22213.0
2018-12-03 13:50:00,52.54,52.56,52.52,52.52,23654.0,42.8508,42.8671,42.8345,42.8345,23654.0
2018-12-03 13:55:00,52.52,52.6,52.51,52.6,13620.0,42.8345,42.8998,42.8263,42.8998,13620.0
2018-12-03 14:00:00,52.59,52.61,52.56,52.59,25743.0,42.8916,42.9079,42.8671,42.8916,25743.0
2018-12-03 14:05:00,52.59,52.61,52.54,52.58,18916.0,42.8916,42.9079,42.8508,42.8834,18916.0
2018-12-03 14:10:00,52.58,52.61,52.57,52.58,13721.0,42.8834,42.9079,42.8753,42.8834,13721.0
2018-12-03 14:15:00,52.58,52.6,52.55,52.59,19306.0,42.8834,42.8998,42.859,42.8916,19306.0
2018-12-03 14:20:00,52.59,52.64,52.59,52.64,66440.0,42.8916,42.9324,42.8916,42.9324,66440.0
2018-12-03 14:25:00,52.64,52.65,52.6,52.63,42377.0,42.9324,42.9405,42.8998,42.9242,42377.0
2018-12-03 14:30:00,52.63,52.67,52.58,52.66,40312.0,42.9242,42.9568,42.8834,42.9487,40312.0
2018-12-03 14:35:00,52.67,52.71,52.66,52.7,29355.0,42.9568,42.9895,42.9487,42.9813,29355.0
2018-12-03 14:40:00,52.71,52.71,52.67,52.69,17437.0,42.9895,42.9895,42.9568,42.9732,17437.0
2018-12-03 14:45:00,52.69,52.7,52.65,52.66,19863.0,42.9732,42.9813,42.9405,42.9487,19863.0
2018-12-03 14:50:00,52.66,52.68,52.63,52.68,27267.0,42.9487,42.965,42.9242,42.965,27267.0
2018-12-03 14:55:00,52.68,52.69,52.66,52.69,21585.0,42.965,42.9732,42.9487,42.9732,21585.0
2018-12-03 15:00:00,52.69,52.71,52.65,52.69,35973.0,42.9732,42.9895,42.9405,42.9732,35973.0
2018-12-03 15:05:00,52.68,52.74,52.68,52.74,29404.0,42.965,43.0139,42.965,43.0139,29404.0
2018-12-03 15:10:00,52.74,52.78,52.73,52.78,20427.0,43.0139,43.0466,43.0058,43.0466,20427.0
2018-12-03 15:15:00,52.78,52.84,52.78,52.8,69914.0,43.0466,43.0955,43.0466,43.0629,69914.0
2018-12-03 15:20:00,52.8,52.84,52.77,52.8,34959.0,43.0629,43.0955,43.0384,43.0629,34959.0
2018-12-03 15:25:00,52.8,52.81,52.74,52.76,59146.0,43.0629,43.071,43.0139,43.0302,59146.0
2018-12-03 15:30:00,52.76,52.78,52.71,52.75,78637.0,43.0302,43.0466,42.9895,43.0221,78637.0
2018-12-03 15:35:00,52.75,52.87,52.75,52.87,71518.0,43.0221,43.12,43.0221,43.12,71518.0
2018-12-03 15:40:00,52.87,52.88,52.83,52.85,93452.0,43.12,43.1281,43.0873,43.1036,93452.0
2018-12-03 15:45:00,52.85,52.9,52.84,52.88,114741.0,43.1036,43.1444,43.0955,43.1281,114741.0
2018-12-03 15:50:00,52.88,52.92,52.86,52.89,147331.0,43.1281,43.1607,43.1118,43.1363,147331.0
2018-12-03 15:55:00,52.89,52.98,52.89,52.95,252005.0,43.1363,43.2097,43.1363,43.1852,252005.0
2018-12-04 09:30:00,52.86,53.35,52.77,53.14,73150.0,43.1118,43.5114,43.0384,43.3402,73150.0
2018-12-04 09:35:00,53.15,53.18,53.03,53.09,31643.0,43.3483,43.3728,43.2505,43.2994,31643.0
2018-12-04 09:40:00,53.11,53.3,53.11,53.27,31179.0,43.3157,43.4707,43.3157,43.4462,31179.0
2018-12-04 09:45:00,53.26,53.31,53.18,53.27,34019.0,43.438,43.4788,43.3728,43.4462,34019.0
2018-12-04 09:50:00,53.27,53.35,53.27,53.29,33421.0,43.4462,43.5114,43.4462,43.4625,33421.0
2018-12-04 09:55:00,53.3,53.37,53.26,53.34,29491.0,43.4707,43.5278,43.438,43.5033,29491.0
2018-12-04 10:00:00,53.34,53.35,53.24,53.32,23341.0,43.5033,43.5114,43.4217,43.487,23341.0
2018-12-04 10:05:00,53.32,53.32,53.16,53.2,21346.0,43.487,43.487,43.3565,43.3891,21346.0
2018-12-04 10:10:00,53.21,53.25,53.17,53.17,27420.0,43.3973,43.4299,43.3646,43.3646,27420.0
2018-12-04 10:15:00,53.17,53.2,53.13,53.16,33242.0,43.3646,43.3891,43.332,43.3565,33242.0
2018-12-04 10:20:00,53.17,53.21,53.13,53.18,47182.0,43.3646,43.3973,43.332,43.3728,47182.0
2018-12-04 10:25:00,53.18,53.18,53.09,53.1,21531.0,43.3728,43.3728,43.2994,43.3075,21531.0
2018-12-04 10:30:00,53.1,53.13,53.06,53.11,33575.0,43.3075,43.332,43.2749,43.3157,33575.0
2018-12-04 10:35:00,53.11,53.25,53.1,53.2,31137.0,43.3157,43.4299,43.3075,43.3891,31137.0
2018-12-04 10:40:00,53.2,53.25,53.19,53.24,25636.0,43.3891,43.4299,43.3809,43.4217,25636.0
2018-12-04 10:45:00,53.24,53.25,53.17,53.23,26867.0,43.4217,43.4299,43.3646,43.4136,26867.0
2018-12-04 10:50:00,53.24,53.26,53.21,53.24,14212.0,43.4217,43.438,43.3973,43.4217,14212.0
2018-12-04 10:55:00,53.23,53.27,53.2,53.27,13221.0,43.4136,43.4462,43.3891,43.4462,13221.0
2018-12-04 11:00:00,53.26,53.4,53.23,53.4,34174.0,43.438,43.5522,43.4136,43.5522,34174.0
2018-12-04 11:05:00,53.39,53.4,53.36,53.39,22779.0,43.5441,43.5522,43.5196,43.5441,22779.0
2018-12-04 11:10:00,53.39,53.4,53.35,53.37,27495.0,43.5441,43.5522,43.5114,43.5278,27495.0
2018-12-04 11:15:00,53.37,53.45,53.36,53.38,47344.0,43.5278,43.593,43.5196,43.5359,47344.0
2018-12-04 11:20:00,53.38,53.4,53.28,53.29,59741.0,43.5359,43.5522,43.4543,43.4625,59741.0
2018-12-04 11:25:00,53.29,53.34,53.28,53.31,34382.0,43.4625,43.5033,43.4543,43.4788,34382.0
2018-12-04 11:30:00,53.3,53.38,53.29,53.38,35326.0,43.4707,43.5359,43.4625,43.5359,35326.0
2018-12-04 11:35:00,53.39,53.44,53.37,53.41,42757.0,43.5441,43.5848,43.5278,43.5604,42757.0
2018-12-04 11:40:00,53.41,53.45,53.38,53.41,47427.0,43.5604,43.593,43.5359,43.5604,47427.0
2018-12-04 11:45:00,53.41,53.45,53.4,53.4,53413.0,43.5604,43.593,43.5522,43.5522,53413.0
2018-12-04 11:50:00,53.39,53.41,53.35,53.41,35749.0,43.5441,43.5604,43.5114,43.5604,35749.0
2018-12-04 11:55:00,53.41,53.41,53.32,53.33,24289.0,43.5604,43.5604,43.487,43.4951,24289.0
2018-12-04 12:00:00,53.33,53.35,53.22,53.22,48270.0,43.4951,43.5114,43.4054,43.4054,48270.0
2018-12-04 12:05:00,53.22,53.23,53.11,53.23,56492.0,43.4054,43.4136,43.3157,43.4136,56492.0
2018-12-04 12:10:00,53.22,53.26,53.18,53.19,35167.0,43.4054,43.438,43.3728,43.3809,35167.0
2018-12-04 12:15:00,53.18,53.26,53.14,53.23,26952.0,43.3728,43.438,43.3402,43.4136,26952.0
2018-12-04 12:20:00,53.23,53.25,53.18,53.19,20294.0,43.4136,43.4299,43.3728,43.3809,20294.0
2018-12-04 12:25:00,53.19,53.27,53.19,53.22,28649.0,43.3809,43.4462,43.3809,43.4054,28649.0
2018-12-04 12:30:00,53.22,53.28,53.16,53.28,76019.0,43.4054,43.4543,43.3565,43.4543,76019.0
2018-12-04 12:35:00,53.28,53.32,53.26,53.26,19759.0,43.4543,43.487,43.438,43.438,19759.0
2018-12-04 12:40:00,53.26,53.29,53.23,53.25,25294.0,43.438,43.4625,43.4136,43.4299,25294.0
2018-12-04 12:45:00,53.25,53.29,53.24,53.28,21394.0,43.4299,43.4625,43.4217,43.4543,21394.0
2018-12-04 12:50:00,53.28,53.35,53.28,53.34,51991.0,43.4543,43.5114,43.4543,43.5033,51991.0
2018-12-04 12:55:00,53.35,53.43,53.34,53.39,18217.0,43.5114,43.5767,43.5033,43.5441,18217.0
2018-12-04 13:00:00,53.39,53.42,53.36,53.4,31739.0,43.5441,43.5685,43.5196,43.5522,31739.0
2018-12-04 13:05:00,53.4,53.44,53.39,53.44,19115.0,43.5522,43.5848,43.5441,43.5848,19115.0
2018-12-04 13:10:00,53.44,53.47,53.43,53.43,13842.0,43.5848,43.6093,43.5767,43.5767,13842.0
2018-12-04 13:15:00,53.44,53.46,53.43,53.45,19962.0,43.5848,43.6012,43.5767,43.593,19962.0
2018-12-04 13:20:00,53.45,53.45,53.35,53.37,11439.0,43.593,43.593,43.5114,43.5278,11439.0
2018-12-04 13:25:00,53.37,53.39,53.33,53.38,23533.0,43.5278,43.5441,43.4951,43.5359,23533.0
2018-12-04 13:30:00,53.38,53.38,53.34,53.36,27595.0,43.5359,43.5359,43.5033,43.5196,27595.0
2018-12-04 13:35:00,53.35,53.4,53.34,53.37,51391.0,43.5114,43.5522,43.5033,43.5278,51391.0
2018-12-04 13:40:00,53.37,53.4,53.33,53.38,51597.0,43.5278,43.5522,43.4951,43.5359,51597.0
2018-12-04 13:45:00,53.39,53.41,53.33,53.34,27651.0,43.5441,43.5604,43.4951,43.5033,27651.0
2018-12-04 13:50:00,53.35,53.38,53.29,53.36,23013.0,43.5114,43.5359,43.4625,43.5196,23013.0
2018-12-04 13:55:00,53.36,53.42,53.35,53.39,19828.0,43.5196,43.5685,43.5114,43.5441,19828.0
2018-12-04 14:00:00,53.39,53.4,53.33,53.33,15691.0,43.5441,43.5522,43.4951,43.4951,15691.0
2018-12-04 14:05:00,53.32,53.36,53.3,53.32,11632.0,43.487,43.5196,43.4707,43.487,11632.0
2018-12-04 14:10:00,53.31,53.33,53.27,53.28,16944.0,43.4788,43.4951,43.4462,43.4543,16944.0
2018-12-04 14:15:00,53.28,53.28,53.2,53.2,19323.0,43.4543,43.4543,43.3891,43.3891,19323.0
2018-12-04 14:20:00,53.21,53.26,53.21,53.24,12680.0,43.3973,43.438,43.3973,43.4217,12680.0
2018-12-04 14:25:00,53.24,53.28,53.21,53.28,8211.0,43.4217,43.4543,43.3973,43.4543,8211.0
2018-12-04 14:30:00,53.29,53.34,53.29,53.32,21595.0,43.4625,43.5033,43.4625,43.487,21595.0
2018-12-04 14:35:00,53.32,53.33,53.21,53.24,35612.0,43.487,43.4951,43.3973,43.4217,35612.0
2018-12-04 14:40:00,53.24,53.28,53.24,53.28,23776.0,43.4217,43.4543,43.4217,43.4543,23776.0
2018-12-04 14:45:00,53.27,53.32,53.23,53.23,27575.0,43.4462,43.487,43.4136,43.4136,27575.0
2018-12-04 14:50:00,53.23,53.23,53.2,53.2,15804.0,43.4136,43.4136,43.3891,43.3891,15804.0
2018-12-04 14:55:00,53.21,53.23,53.18,53.19,20876.0,43.3973,43.4136,43.3728,43.3809,20876.0
2018-12-04 15:00:00,53.18,53.2,53.15,53.16,31056.0,43.3728,43.3891,43.3483,43.3565,31056.0
2018-12-04 15:05:00,53.15,53.17,53.1,53.1,34244.0,43.3483,43.3646,43.3075,43.3075,34244.0
2018-12-04 15:10:00,53.09,53.11,53.04,53.07,52249.0,43.2994,43.3157,43.2586,43.2831,52249.0
2018-12-04 15:15:00,53.07,53.08,52.98,53.01,37552.0,43.2831,43.2912,43.2097,43.2341,37552.0
2018-12-04 15:20:00,53.01,53.03,52.95,52.98,36336.0,43.2341,43.2505,43.1852,43.2097,36336.0
2018-12-04 15:25:00,52.98,53.04,52.95,52.96,40644.0,43.2097,43.2586,43.1852,43.1934,40644.0
2018-12-04 15:30:00,52.96,53.05,52.95,53.03,66407.0,43.1934,43.2668,43.1852,43.2505,66407.0
2018-12-04 15:35:00,53.04,53.06,52.91,52.93,57320.0,43.2586,43.2749,43.1526,43.1689,57320.0
2018-12-04 15:40:00,52.93,52.93,52.83,52.86,63865.0,43.1689,43.1689,43.0873,43.1118,63865.0
2018-12-04 15:45:00,52.85,52.89,52.82,52.86,61626.0,43.1036,43.1363,43.0792,43.1118,61626.0
2018-12-04 15:50:00,52.86,52.9,52.81,52.83,92841.0,43.1118,43.1444,43.071,43.0873,92841.0
2018-12-04 15:55:00,52.83,52.88,52.75,52.84,471339.0,43.0873,43.1281,43.0221,43.0955,471339.0
2018-12-06 09:30:00,53.02,53.2,52.91,53.03,94518.0,43.2423,43.3891,43.1526,43.2505,94518.0
2018-12-06 09:35:00,52.98,53.04,52.69,52.69,60752.0,43.2097,43.2586,42.9732,42.9732,60752.0
2018-12-06 09:40:00,52.7,52.86,52.59,52.59,71595.0,42.9813,43.1118,42.8916,42.8916,71595.0
2018-12-06 09:45:00,52.59,52.74,52.58,52.69,48384.0,42.8916,43.0139,42.8834,42.9732,48384.0
2018-12-06 09:50:00,52.69,52.79,52.64,52.69,66493.0,42.9732,43.0547,42.9324,42.9732,66493.0
2018-12-06 09:55:00,52.69,52.7,52.48,52.49,57870.0,42.9732,42.9813,42.8019,42.81,57870.0
2018-12-06 10:00:00,52.48,52.59,52.43,52.58,107283.0,42.8019,42.8916,42.7611,42.8834,107283.0
2018-12-06 10:05:00,52.59,52.6,52.37,52.38,119863.0,42.8916,42.8998,42.7122,42.7203,119863.0
2018-12-06 10:10:00,52.38,52.42,52.26,52.28,50195.0,42.7203,42.7529,42.6225,42.6388,50195.0
2018-12-06 10:15:00,52.29,52.33,52.22,52.22,57796.0,42.6469,42.6795,42.5898,42.5898,57796.0
2018-12-06 10:20:00,52.22,52.23,52.13,52.19,46765.0,42.5898,42.598,42.5164,42.5654,46765.0
2018-12-06 10:25:00,52.19,52.28,52.14,52.27,48888.0,42.5654,42.6388,42.5246,42.6306,48888.0
2018-12-06 10:30:00,52.28,52.41,52.27,52.38,56514.0,42.6388,42.7448,42.6306,42.7203,56514.0
2018-12-06 10:35:00,52.37,52.38,52.28,52.36,41205.0,42.7122,42.7203,42.6388,42.704,41205.0
2018-12-06 10:40:00,52.37,52.41,52.3,52.36,42979.0,42.7122,42.7448,42.6551,42.704,42979.0
2018-12-06 10:45:00,52.36,52.44,52.34,52.34,28549.0,42.704,42.7693,42.6877,42.6877,28549.0
2018-12-06 10:50:00,52.34,52.4,52.32,52.34,32378.0,42.6877,42.7366,42.6714,42.6877,32378.0
2018-12-06 10:55:00,52.34,52.41,52.31,52.41,51058.0,42.6877,42.7448,42.6632,42.7448,51058.0
2018-12-06 11:00:00,52.41,52.43,52.34,52.41,46904.0,42.7448,42.7611,42.6877,42.7448,46904.0
2018-12-06 11:05:00,52.41,52.42,52.28,52.28,27501.0,42.7448,42.7529,42.6388,42.6388,27501.0
2018-12-06 11:10:00,52.27,52.28,52.2,52.21,36251.0,42.6306,42.6388,42.5735,42.5817,36251.0
2018-12-06 11:15:00,52.2,52.2,52.1,52.15,37451.0,42.5735,42.5735,42.492,42.5327,37451.0
2018-12-06 11:20:00,52.16,52.23,52.15,52.2,38194.0,42.5409,42.598,42.5327,42.5735,38194.0
2018-12-06 11:25:00,52.2,52.21,52.09,52.14,44636.0,42.5735,42.5817,42.4838,42.5246,44636.0
2018-12-06 11:30:00,52.13,52.18,52.05,52.18,47959.0,42.5164,42.5572,42.4512,42.5572,47959.0
2018-12-06 11:35:00,52.18,52.21,52.03,52.04,41581.0,42.5572,42.5817,42.4349,42.443,41581.0
2018-12-06 11:40:00,52.04,52.06,51.99,52.01,38482.0,42.443,42.4593,42.4022,42.4186,38482.0
2018-12-06 11:45:00,52.02,52.06,51.97,52.03,56806.0,42.4267,42.4593,42.3859,42.4349,56806.0
2018-12-06 11:50:00,52.03,52.2,52.02,52.19,182994.0,42.4349,42.5735,42.4267,42.5654,182994.0
2018-12-06 11:55:00,52.2,52.27,52.09,52.09,141730.0,42.5735,42.6306,42.4838,42.4838,141730.0
2018-12-06 12:00:00,52.09,52.23,52.09,52.23,25290.0,42.4838,42.598,42.4838,42.598,25290.0
2018-12-06 12:05:00,52.22,52.23,52.15,52.15,30208.0,42.5898,42.598,42.5327,42.5327,30208.0
2018-12-06 12:10:00,52.15,52.17,52.11,52.15,31262.0,42.5327,42.5491,42.5001,42.5327,31262.0
2018-12-06 12:15:00,52.16,52.21,52.11,52.12,33517.0,42.5409,42.5817,42.5001,42.5083,33517.0
2018-12-06 12:20:00,52.12,52.24,52.11,52.24,27566.0,42.5083,42.6061,42.5001,42.6061,27566.0
2018-12-06 12:25:00,52.24,52.28,52.2,52.2,30276.0,42.6061,42.6388,42.5735,42.5735,30276.0
2018-12-06 12:30:00,52.2,52.22,52.17,52.2,25505.0,42.5735,42.5898,42.5491,42.5735,25505.0
2018-12-06 12:35:00,52.2,52.26,52.19,52.23,24802.0,42.5735,42.6225,42.5654,42.598,24802.0
2018-12-06 12:40:00,52.23,52.34,52.22,52.34,23904.0,42.598,42.6877,42.5898,42.6877,23904.0
2018-12-06 12:45:00,52.35,52.48,52.35,52.47,23234.0,42.6959,42.8019,42.6959,42.7937,23234.0
2018-12-06 12:50:00,52.46,52.47,52.41,52.47,27439.0,42.7856,42.7937,42.7448,42.7937,27439.0
2018-12-06 12:55:00,52.47,52.49,52.46,52.49,15181.0,42.7937,42.81,42.7856,42.81,15181.0
2018-12-06 13:00:00,52.5,52.52,52.43,52.43,22075.0,42.8182,42.8345,42.7611,42.7611,22075.0
2018-12-06 13:05:00,52.43,52.45,52.4,52.43,16299.0,42.7611,42.7774,42.7366,42.7611,16299.0
2018-12-06 13:10:00,52.43,52.55,52.43,52.54,19227.0,42.7611,42.859,42.7611,42.8508,19227.0
2018-12-06 13:15:00,52.53,52.54,52.47,52.48,23629.0,42.8427,42.8508,42.7937,42.8019,23629.0
2018-12-06 13:20:00,52.48,52.52,52.47,52.52,30137.0,42.8019,42.8345,42.7937,42.8345,30137.0
2018-12-06 13:25:00,52.52,52.53,52.46,52.46,25076.0,42.8345,42.8427,42.7856,42.7856,25076.0
2018-12-06 13:30:00,52.46,52.46,52.35,52.38,38967.0,42.7856,42.7856,42.6959,42.7203,38967.0
2018-12-06 13:35:00,52.38,52.42,52.37,52.37,36387.0,42.7203,42.7529,42.7122,42.7122,36387.0
2018-12-06 13:40:00,52.36,52.36,52.31,52.34,29316.0,42.704,42.704,42.6632,42.6877,29316.0
2018-12-06 13:45:00,52.35,52.41,52.34,52.41,24373.0,42.6959,42.7448,42.6877,42.7448,24373.0
2018-12-06 13:50:00,52.41,52.5,52.4,52.5,21971.0,42.7448,42.8182,42.7366,42.8182,21971.0
2018-12-06 13:55:00,52.5,52.6,52.48,52.6,31801.0,42.8182,42.8998,42.8019,42.8998,31801.0
2018-12-06 14:00:00,52.6,52.64,52.58,52.64,49703.0,42.8998,42.9324,42.8834,42.9324,49703.0
2018-12-06 14:05:00,52.64,52.7,52.62,52.64,29367.0,42.9324,42.9813,42.9161,42.9324,29367.0
2018-12-06 14:10:00,52.63,52.66,52.6,52.64,37379.0,42.9242,42.9487,42.8998,42.9324,37379.0
2018-12-06 14:15:00,52.64,52.67,52.6,52.61,41510.0,42.9324,42.9568,42.8998,42.9079,41510.0
2018-12-06 14:20:00,52.61,52.66,52.6,52.63,31263.0,42.9079,42.9487,42.8998,42.9242,31263.0
2018-12-06 14:25:00,52.64,52.76,52.63,52.76,43031.0,42.9324,43.0302,42.9242,43.0302,43031.0
2018-12-06 14:30:00,52.75,52.8,52.73,52.75,41867.0,43.0221,43.0629,43.0058,43.0221,41867.0
2018-12-06 14:35:00,52.74,52.8,52.73,52.79,36991.0,43.0139,43.0629,43.0058,43.0547,36991.0
2018-12-06 14:40:00,52.79,52.86,52.79,52.82,34320.0,43.0547,43.1118,43.0547,43.0792,34320.0
2018-12-06 14:45:00,52.82,52.82,52.72,52.8,44137.0,43.0792,43.0792,42.9976,43.0629,44137.0
2018-12-06 14:50:00,52.8,52.96,52.8,52.95,105043.0,43.0629,43.1934,43.0629,43.1852,105043.0
2018-12-06 14:55:00,52.95,53.04,52.92,53.01,89441.0,43.1852,43.2586,43.1607,43.2341,89441.0
2018-12-06 15:00:00,53.01,53.09,52.98,52.99,87502.0,43.2341,43.2994,43.2097,43.2178,87502.0
2018-12-06 15:05:00,52.99,53.07,52.95,53.04,61373.0,43.2178,43.2831,43.1852,43.2586,61373.0
2018-12-06 15:10:00,53.04,53.1,53.03,53.08,67679.0,43.2586,43.3075,43.2505,43.2912,67679.0
2018-12-06 15:15:00,53.08,53.11,53.05,53.11,83050.0,43.2912,43.3157,43.2668,43.3157,83050.0
2018-12-06 15:20:00,53.11,53.11,53.04,53.1,69867.0,43.3157,43.3157,43.2586,43.3075,69867.0
2018-12-06 15:25:00,53.09,53.2,53.06,53.17,83003.0,43.2994,43.3891,43.2749,43.3646,83003.0
2018-12-06 15:30:00,53.16,53.2,53.1,53.13,100753.0,43.3565,43.3891,43.3075,43.332,100753.0
2018-12-06 15:35:00,53.13,53.13,53.07,53.12,70685.0,43.332,43.332,43.2831,43.3239,70685.0
2018-12-06 15:40:00,53.12,53.15,53.01,53.14,121023.0,43.3239,43.3483,43.2341,43.3402,121023.0
2018-12-06 15:45:00,53.13,53.16,53.09,53.14,121389.0,43.332,43.3565,43.2994,43.3402,121389.0
2018-12-06 15:50:00,53.14,53.23,53.13,53.21,148853.0,43.3402,43.4136,43.332,43.3973,148853.0
2018-12-06 15:55:00,53.21,53.24,52.96,53.24,594919.0,43.3973,43.4217,43.1934,43.4217,594919.0
2018-12-07 09:30:00,53.06,53.1,52.78,52.85,75477.0,43.2749,43.3075,43.0466,43.1036,75477.0
2018-12-07 09:35:00,52.84,52.85,52.71,52.83,26765.0,43.0955,43.1036,42.9895,43.0873,26765.0
2018-12-07 09:40:00,52.82,52.83,52.75,52.78,32318.0,43.0792,43.0873,43.0221,43.0466,32318.0
2018-12-07 09:45:00,52.79,53.18,52.78,53.13,37594.0,43.0547,43.3728,43.0466,43.332,37594.0
2018-12-07 09:50:00,53.13,53.2,53.09,53.13,32802.0,43.332,43.3891,43.2994,43.332,32802.0
2018-12-07 09:55:00,53.14,53.21,53.11,53.16,36447.0,43.3402,43.3973,43.3157,43.3565,36447.0
2018-12-07 10:00:00,53.17,53.21,53.13,53.2,47064.0,43.3646,43.3973,43.332,43.3891,47064.0
2018-12-07 10:05:00,53.19,53.3,53.19,53.24,35205.0,43.3809,43.4707,43.3809,43.4217,35205.0
2018-12-07 10:10:00,53.24,53.34,53.22,53.24,31538.0,43.4217,43.5033,43.4054,43.4217,31538.0
2018-12-07 10:15:00,53.23,53.26,53.1,53.1,32973.0,43.4136,43.438,43.3075,43.3075,32973.0
2018-12-07 10:20:00,53.1,53.12,52.97,53.01,24101.0,43.3075,43.3239,43.2015,43.2341,24101.0
2018-12-07 10:25:00,53.01,53.06,52.97,53.01,28573.0,43.2341,43.2749,43.2015,43.2341,28573.0
2018-12-07 10:30:00,53.01,53.08,52.97,53.03,35246.0,43.2341,43.2912,43.2015,43.2505,35246.0
2018-12-07 10:35:00,53.03,53.07,52.97,53.05,27249.0,43.2505,43.2831,43.2015,43.2668,27249.0
2018-12-07 10:40:00,53.05,53.08,53.01,53.04,87922.0,43.2668,43.2912,43.2341,43.2586,87922.0
2018-12-07 10:45:00,53.03,53.1,53.03,53.1,37757.0,43.2505,43.3075,43.2505,43.3075,37757.0
2018-12-07 10:50:00,53.1,53.2,53.07,53.2,38857.0,43.3075,43.3891,43.2831,43.3891,38857.0
2018-12-07 10:55:00,53.19,53.19,53.14,53.19,25814.0,43.3809,43.3809,43.3402,43.3809,25814.0
2018-12-07 11:00:00,53.19,53.19,53.06,53.17,49052.0,43.3809,43.3809,43.2749,43.3646,49052.0
2018-12-07 11:05:00,53.16,53.18,53.06,53.17,29886.0,43.3565,43.3728,43.2749,43.3646,29886.0
2018-12-07 11:10:00,53.17,53.2,53.06,53.08,38890.0,43.3646,43.3891,43.2749,43.2912,38890.0
2018-12-07 11:15:00,53.08,53.13,53.04,53.09,41586.0,43.2912,43.332,43.2586,43.2994,41586.0
2018-12-07 11:20:00,53.07,53.09,53.02,53.09,33938.0,43.2831,43.2994,43.2423,43.2994,33938.0
2018-12-07 11:25:00,53.1,53.14,53.07,53.08,41573.0,43.3075,43.3402,43.2831,43.2912,41573.0
2018-12-07 11:30:00,53.08,53.11,53.05,53.06,47095.0,43.2912,43.3157,43.2668,43.2749,47095.0
2018-12-07 11:35:00,53.05,53.13,53.04,53.1,81143.0,43.2668,43.332,43.2586,43.3075,81143.0
2018-12-07 11:40:00,53.1,53.14,53.07,53.14,164918.0,43.3075,43.3402,43.2831,43.3402,164918.0
2018-12-07 11:45:00,53.14,53.28,53.13,53.28,123042.0,43.3402,43.4543,43.332,43.4543,123042.0
2018-12-07 11:50:00,53.29,53.32,53.26,53.3,36532.0,43.4625,43.487,43.438,43.4707,36532.0
2018-12-07 11:55:00,53.29,53.31,53.2,53.3,29408.0,43.4625,43.4788,43.3891,43.4707,29408.0
2018-12-07 12:00:00,53.29,53.39,53.27,53.33,29748.0,43.4625,43.5441,43.4462,43.4951,29748.0
2018-12-07 12:05:00,53.36,53.36,53.27,53.33,20558.0,43.5196,43.5196,43.4462,43.4951,20558.0
2018-12-07 12:10:00,53.33,53.45,53.33,53.45,20426.0,43.4951,43.593,43.4951,43.593,20426.0
2018-12-07 12:15:00,53.46,53.46,53.35,53.38,33632.0,43.6012,43.6012,43.5114,43.5359,33632.0
2018-12-07 12:20:00,53.39,53.47,53.39,53.47,22346.0,43.5441,43.6093,43.5441,43.6093,22346.0
2018-12-07 12:25:00,53.48,53.48,53.4,53.41,15808.0,43.6175,43.6175,43.5522,43.5604,15808.0
2018-12-07 12:30:00,53.42,53.45,53.36,53.36,15601.0,43.5685,43.593,43.5196,43.5196,15601.0
2018-12-07 12:35:00,53.35,53.37,53.3,53.32,21468.0,43.5114,43.5278,43.4707,43.487,21468.0
2018-12-07 12:40:00,53.32,53.33,53.27,53.32,16313.0,43.487,43.4951,43.4462,43.487,16313.0
2018-12-07 12:45:00,53.33,53.38,53.32,53.33,14240.0,43.4951,43.5359,43.487,43.4951,14240.0
2018-12-07 12:50:00,53.34,53.4,53.31,53.39,17777.0,43.5033,43.5522,43.4788,43.5441,17777.0
2018-12-07 12:55:00,53.39,53.44,53.36,53.41,29900.0,43.5441,43.5848,43.5196,43.5604,29900.0
2018-12-07 13:00:00,53.41,53.48,53.4,53.46,30750.0,43.5604,43.6175,43.5522,43.6012,30750.0
2018-12-07 13:05:00,53.45,53.46,53.4,53.42,16470.0,43.593,43.6012,43.5522,43.5685,16470.0
2018-12-07 13:10:00,53.4,53.45,53.37,53.39,14389.0,43.5522,43.593,43.5278,43.5441,14389.0
2018-12-07 13:15:00,53.39,53.41,53.36,53.38,13876.0,43.5441,43.5604,43.5196,43.5359,13876.0
2018-12-07 13:20:00,53.38,53.42,53.33,53.33,26395.0,43.5359,43.5685,43.4951,43.4951,26395.0
2018-12-07 13:25:00,53.33,53.34,53.31,53.31,11212.0,43.4951,43.5033,43.4788,43.4788,11212.0
2018-12-07 13:30:00,53.31,53.33,53.26,53.28,18261.0,43.4788,43.4951,43.438,43.4543,18261.0
2018-12-07 13:35:00,53.29,53.37,53.28,53.35,13368.0,43.4625,43.5278,43.4543,43.5114,13368.0
2018-12-07 13:40:00,53.36,53.39,53.35,53.36,14998.0,43.5196,43.5441,43.5114,43.5196,14998.0
2018-12-07 13:45:00,53.36,53.36,53.3,53.3,23313.0,43.5196,43.5196,43.4707,43.4707,23313.0
2018-12-07 13:50:00,53.3,53.34,53.29,53.32,17693.0,43.4707,43.5033,43.4625,43.487,17693.0
2018-12-07 13:55:00,53.31,53.32,53.19,53.19,26795.0,43.4788,43.487,43.3809,43.3809,26795.0
2018-12-07 14:00:00,53.19,53.2,53.13,53.14,28796.0,43.3809,43.3891,43.332,43.3402,28796.0
2018-12-07 14:05:00,53.14,53.14,53.07,53.08,17747.0,43.3402,43.3402,43.2831,43.2912,17747.0
2018-12-07 14:10:00,53.08,53.16,53.06,53.16,15782.0,43.2912,43.3565,43.2749,43.3565,15782.0
2018-12-07 14:15:00,53.15,53.19,53.13,53.18,47375.0,43.3483,43.3809,43.332,43.3728,47375.0
2018-12-07 14:20:00,53.18,53.26,53.18,53.19,25641.0,43.3728,43.438,43.3728,43.3809,25641.0
2018-12-07 14:25:00,53.19,53.19,53.13,53.17,12542.0,43.3809,43.3809,43.332,43.3646,12542.0
2018-12-07 14:30:00,53.17,53.23,53.14,53.21,24842.0,43.3646,43.4136,43.3402,43.3973,24842.0
2018-12-07 14:35:00,53.21,53.21,53.15,53.16,19133.0,43.3973,43.3973,43.3483,43.3565,19133.0
2018-12-07 14:40:00,53.16,53.2,53.14,53.19,23524.0,43.3565,43.3891,43.3402,43.3809,23524.0
2018-12-07 14:45:00,53.2,53.27,53.17,53.25,36754.0,43.3891,43.4462,43.3646,43.4299,36754.0
2018-12-07 14:50:00,53.26,53.32,53.22,53.22,33741.0,43.438,43.487,43.4054,43.4054,33741.0
2018-12-07 14:55:00,53.23,53.25,53.08,53.11,38022.0,43.4136,43.4299,43.2912,43.3157,38022.0
2018-12-07 15:00:00,53.11,53.15,53.06,53.1,83532.0,43.3157,43.3483,43.2749,43.3075,83532.0
2018-12-07 15:05:00,53.1,53.19,53.09,53.18,82752.0,43.3075,43.3809,43.2994,43.3728,82752.0
2018-12-07 15:10:00,53.17,53.22,53.14,53.18,92832.0,43.3646,43.4054,43.3402,43.3728,92832.0
2018-12-07 15:15:00,53.18,53.26,53.16,53.24,44168.0,43.3728,43.438,43.3565,43.4217,44168.0
2018-12-07 15:20:00,53.23,53.25,53.19,53.23,31877.0,43.4136,43.4299,43.3809,43.4136,31877.0
2018-12-07 15:25:00,53.23,53.25,53.17,53.21,46613.0,43.4136,43.4299,43.3646,43.3973,46613.0
2018-12-07 15:30:00,53.22,53.34,53.21,53.33,92327.0,43.4054,43.5033,43.3973,43.4951,92327.0
2018-12-07 15:35:00,53.33,53.35,53.23,53.24,87275.0,43.4951,43.5114,43.4136,43.4217,87275.0
2018-12-07 15:40:00,53.23,53.26,53.17,53.22,56798.0,43.4136,43.438,43.3646,43.4054,56798.0
2018-12-07 15:45:00,53.22,53.22,53.14,53.16,68982.0,43.4054,43.4054,43.3402,43.3565,68982.0
2018-12-07 15:50:00,53.16,53.26,53.16,53.23,103963.0,43.3565,43.438,43.3565,43.4136,103963.0
2018-12-07 15:55:00,53.24,53.29,53.19,53.2,278258.0,43.4217,43.4625,43.3809,43.3891,278258.0
2018-12-10 09:30:00,53.25,53.47,53.15,53.17,67083.0,43.4299,43.6093,43.3483,43.3646,67083.0
2018-12-10 09:35:00,53.17,53.23,52.91,53.0,48701.0,43.3646,43.4136,43.1526,43.226,48701.0
2018-12-10 09:40:00,53.01,53.03,52.83,52.89,30426.0,43.2341,43.2505,43.0873,43.1363,30426.0
2018-12-10 09:45:00,52.9,52.94,52.79,52.8,34280.0,43.1444,43.1771,43.0547,43.0629,34280.0
2018-12-10 09:50:00,52.79,52.91,52.77,52.89,43806.0,43.0547,43.1526,43.0384,43.1363,43806.0
2018-12-10 09:55:00,52.89,52.9,52.77,52.84,34546.0,43.1363,43.1444,43.0384,43.0955,34546.0
2018-12-10 10:00:00,52.84,52.86,52.78,52.81,29377.0,43.0955,43.1118,43.0466,43.071,29377.0
2018-12-10 10:05:00,52.81,52.83,52.75,52.75,29498.0,43.071,43.0873,43.0221,43.0221,29498.0
2018-12-10 10:10:00,52.75,52.77,52.56,52.61,36022.0,43.0221,43.0384,42.8671,42.9079,36022.0
2018-12-10 10:15:00,52.63,52.7,52.61,52.67,35859.0,42.9242,42.9813,42.9079,42.9568,35859.0
2018-12-10 10:20:00,52.67,52.81,52.66,52.79,24468.0,42.9568,43.071,42.9487,43.0547,24468.0
2018-12-10 10:25:00,52.79,53.01,52.79,52.99,36970.0,43.0547,43.2341,43.0547,43.2178,36970.0
2018-12-10 10:30:00,53.0,53.03,52.91,52.91,22670.0,43.226,43.2505,43.1526,43.1526,22670.0
2018-12-10 10:35:00,52.92,52.95,52.79,52.8,27097.0,43.1607,43.1852,43.0547,43.0629,27097.0
2018-12-10 10:40:00,52.8,52.85,52.75,52.76,34319.0,43.0629,43.1036,43.0221,43.0302,34319.0
2018-12-10 10:45:00,52.75,52.83,52.74,52.75,40002.0,43.0221,43.0873,43.0139,43.0221,40002.0
2018-12-10 10:50:00,52.75,52.75,52.63,52.64,25332.0,43.0221,43.0221,42.9242,42.9324,25332.0
2018-12-10 10:55:00,52.64,52.79,52.63,52.75,36304.0,42.9324,43.0547,42.9242,43.0221,36304.0
2018-12-10 11:00:00,52.74,52.76,52.45,52.49,65860.0,43.0139,43.0302,42.7774,42.81,65860.0
2018-12-10 11:05:00,52.49,52.69,52.48,52.64,38029.0,42.81,42.9732,42.8019,42.9324,38029.0
2018-12-10 11:10:00,52.64,52.72,52.64,52.7,35616.0,42.9324,42.9976,42.9324,42.9813,35616.0
2018-12-10 11:15:00,52.7,52.76,52.63,52.72,25949.0,42.9813,43.0302,42.9242,42.9976,25949.0
2018-12-10 11:20:00,52.72,52.74,52.67,52.72,20439.0,42.9976,43.0139,42.9568,42.9976,20439.0
2018-12-10 11:25:00,52.71,52.78,52.67,52.71,31031.0,42.9895,43.0466,42.9568,42.9895,31031.0
2018-12-10 11:30:00,52.71,52.75,52.61,52.62,54817.0,42.9895,43.0221,42.9079,42.9161,54817.0
2018-12-10 11:35:00,52.62,52.74,52.55,52.74,25676.0,42.9161,43.0139,42.859,43.0139,25676.0
2018-12-10 11:40:00,52.74,52.8,52.72,52.79,26213.0,43.0139,43.0629,42.9976,43.0547,26213.0
2018-12-10 11:45:00,52.8,52.89,52.8,52.89,35892.0,43.0629,43.1363,43.0629,43.1363,35892.0
2018-12-10 11:50:00,52.89,52.91,52.84,52.85,32612.0,43.1363,43.1526,43.0955,43.1036,32612.0
2018-12-10 11:55:00,52.85,52.93,52.81,52.88,42578.0,43.1036,43.1689,43.071,43.1281,42578.0
2018-12-10 12:00:00,52.88,52.9,52.85,52.88,20688.0,43.1281,43.1444,43.1036,43.1281,20688.0
2018-12-10 12:05:00,52.88,52.94,52.85,52.91,22440.0,43.1281,43.1771,43.1036,43.1526,22440.0
2018-12-10 12:10:00,52.92,52.97,52.88,52.96,27004.0,43.1607,43.2015,43.1281,43.1934,27004.0
2018-12-10 12:15:00,52.96,53.0,52.84,52.84,31978.0,43.1934,43.226,43.0955,43.0955,31978.0
2018-12-10 12:20:00,52.83,52.88,52.81,52.88,27242.0,43.0873,43.1281,43.071,43.1281,27242.0
2018-12-10 12:25:00,52.87,52.96,52.87,52.91,23304.0,43.12,43.1934,43.12,43.1526,23304.0
2018-12-10 12:30:00,52.91,52.96,52.91,52.95,20605.0,43.1526,43.1934,43.1526,43.1852,20605.0
2018-12-10 12:35:00,52.95,53.1,52.95,53.07,44756.0,43.1852,43.3075,43.1852,43.2831,44756.0
2018-12-10 12:40:00,53.07,53.15,53.07,53.12,18420.0,43.2831,43.3483,43.2831,43.3239,18420.0
2018-12-10 12:45:00,53.11,53.19,53.11,53.18,31152.0,43.3157,43.3809,43.3157,43.3728,31152.0
2018-12-10 12:50:00,53.18,53.19,53.12,53.19,32613.0,43.3728,43.3809,43.3239,43.3809,32613.0
2018-12-10 12:55:00,53.18,53.21,53.12,53.13,17720.0,43.3728,43.3973,43.3239,43.332,17720.0
2018-12-10 13:00:00,53.13,53.16,53.06,53.06,17890.0,43.332,43.3565,43.2749,43.2749,17890.0
2018-12-10 13:05:00,53.06,53.13,53.05,53.09,20713.0,43.2749,43.332,43.2668,43.2994,20713.0
2018-12-10 13:10:00,53.09,53.2,53.07,53.19,46823.0,43.2994,43.3891,43.2831,43.3809,46823.0
2018-12-10 13:15:00,53.19,53.26,53.18,53.24,25649.0,43.3809,43.438,43.3728,43.4217,25649.0
2018-12-10 13:20:00,53.24,53.26,53.14,53.15,28815.0,43.4217,43.438,43.3402,43.3483,28815.0
2018-12-10 13:25:00,53.16,53.2,53.14,53.19,18967.0,43.3565,43.3891,43.3402,43.3809,18967.0
2018-12-10 13:30:00,53.19,53.26,53.18,53.26,26350.0,43.3809,43.438,43.3728,43.438,26350.0
2018-12-10 13:35:00,53.25,53.28,53.24,53.24,24130.0,43.4299,43.4543,43.4217,43.4217,24130.0
2018-12-10 13:40:00,53.24,53.28,53.23,53.23,38385.0,43.4217,43.4543,43.4136,43.4136,38385.0
2018-12-10 13:45:00,53.22,53.31,53.21,53.31,19498.0,43.4054,43.4788,43.3973,43.4788,19498.0
2018-12-10 13:50:00,53.3,53.35,53.3,53.34,14585.0,43.4707,43.5114,43.4707,43.5033,14585.0
2018-12-10 13:55:00,53.33,53.33,53.28,53.33,20070.0,43.4951,43.4951,43.4543,43.4951,20070.0
2018-12-10 14:00:00,53.32,53.34,53.25,53.27,23208.0,43.487,43.5033,43.4299,43.4462,23208.0
2018-12-10 14:05:00,53.26,53.3,53.25,53.29,25377.0,43.438,43.4707,43.4299,43.4625,25377.0
2018-12-10 14:10:00,53.29,53.32,53.26,53.27,17139.0,43.4625,43.487,43.438,43.4462,17139.0
2018-12-10 14:15:00,53.26,53.29,53.24,53.28,23695.0,43.438,43.4625,43.4217,43.4543,23695.0
2018-12-10 14:20:00,53.29,53.37,53.27,53.35,17754.0,43.4625,43.5278,43.4462,43.5114,17754.0
2018-12-10 14:25:00,53.36,53.4,53.36,53.4,14458.0,43.5196,43.5522,43.5196,43.5522,14458.0
2018-12-10 14:30:00,53.4,53.47,53.4,53.46,23350.0,43.5522,43.6093,43.5522,43.6012,23350.0
2018-12-10 14:35:00,53.45,53.5,53.43,53.46,12128.0,43.593,43.6338,43.5767,43.6012,12128.0
2018-12-10 14:40:00,53.45,53.49,53.43,53.47,15234.0,43.593,43.6256,43.5767,43.6093,15234.0
2018-12-10 14:45:00,53.47,53.48,53.42,53.43,9304.0,43.6093,43.6175,43.5685,43.5767,9304.0
2018-12-10 14:50:00,53.44,53.46,53.42,53.44,21743.0,43.5848,43.6012,43.5685,43.5848,21743.0
2018-12-10 14:55:00,53.44,53.45,53.34,53.35,35771.0,43.5848,43.593,43.5033,43.5114,35771.0
2018-12-10 15:00:00,53.35,53.38,53.32,53.35,25520.0,43.5114,43.5359,43.487,43.5114,25520.0
2018-12-10 15:05:00,53.35,53.39,53.34,53.38,20881.0,43.5114,43.5441,43.5033,43.5359,20881.0
2018-12-10 15:10:00,53.38,53.38,53.33,53.34,21274.0,43.5359,43.5359,43.4951,43.5033,21274.0
2018-12-10 15:15:00,53.34,53.35,53.29,53.32,21695.0,43.5033,43.5114,43.4625,43.487,21695.0
2018-12-10 15:20:00,53.33,53.35,53.31,53.35,17463.0,43.4951,43.5114,43.4788,43.5114,17463.0
2018-12-10 15:25:00,53.35,53.4,53.35,53.38,27072.0,43.5114,43.5522,43.5114,43.5359,27072.0
2018-12-10 15:30:00,53.39,53.47,53.37,53.46,47110.0,43.5441,43.6093,43.5278,43.6012,47110.0
2018-12-10 15:35:00,53.47,53.57,53.46,53.56,47932.0,43.6093,43.6909,43.6012,43.6827,47932.0
2018-12-10 15:40:00,53.56,53.59,53.54,53.55,40946.0,43.6827,43.7072,43.6664,43.6746,40946.0
2018-12-10 15:45:00,53.54,53.55,53.48,53.53,54995.0,43.6664,43.6746,43.6175,43.6582,54995.0
2018-12-10 15:50:00,53.53,53.54,53.46,53.49,52838.0,43.6582,43.6664,43.6012,43.6256,52838.0
2018-12-10 15:55:00,53.49,53.55,53.45,53.45,139561.0,43.6256,43.6746,43.593,43.593,139561.0
2018-12-11 09:30:00,53.55,53.69,53.21,53.22,69243.0,43.6746,43.7887,43.3973,43.4054,69243.0
2018-12-11 09:35:00,53.22,53.28,53.17,53.17,29939.0,43.4054,43.4543,43.3646,43.3646,29939.0
2018-12-11 09:40:00,53.17,53.3,53.09,53.3,40038.0,43.3646,43.4707,43.2994,43.4707,40038.0
2018-12-11 09:45:00,53.29,53.3,53.24,53.26,39650.0,43.4625,43.4707,43.4217,43.438,39650.0
2018-12-11 09:50:00,53.26,53.4,53.26,53.38,22760.0,43.438,43.5522,43.438,43.5359,22760.0
2018-12-11 09:55:00,53.38,53.45,53.36,53.44,74222.0,43.5359,43.593,43.5196,43.5848,74222.0
2018-12-11 10:00:00,53.44,53.5,53.4,53.47,19426.0,43.5848,43.6338,43.5522,43.6093,19426.0
2018-12-11 10:05:00,53.48,53.54,53.43,53.45,34275.0,43.6175,43.6664,43.5767,43.593,34275.0
2018-12-11 10:10:00,53.45,53.55,53.38,53.38,25659.0,43.593,43.6746,43.5359,43.5359,25659.0
2018-12-11 10:15:00,53.39,53.42,53.32,53.34,50605.0,43.5441,43.5685,43.487,43.5033,50605.0
2018-12-11 10:20:00,53.33,53.33,53.26,53.28,36344.0,43.4951,43.4951,43.438,43.4543,36344.0
2018-12-11 10:25:00,53.28,53.34,53.27,53.29,20284.0,43.4543,43.5033,43.4462,43.4625,20284.0
2018-12-11 10:30:00,53.3,53.3,53.18,53.23,94956.0,43.4707,43.4707,43.3728,43.4136,94956.0
2018-12-11 10:35:00,53.23,53.32,53.22,53.3,23833.0,43.4136,43.487,43.4054,43.4707,23833.0
2018-12-11 10:40:00,53.29,53.36,53.28,53.32,31286.0,43.4625,43.5196,43.4543,43.487,31286.0
2018-12-11 10:45:00,53.33,53.36,53.28,53.29,26758.0,43.4951,43.5196,43.4543,43.4625,26758.0
2018-12-11 10:50:00,53.3,53.33,53.27,53.27,13133.0,43.4707,43.4951,43.4462,43.4462,13133.0
2018-12-11 10:55:00,53.27,53.34,53.27,53.3,12802.0,43.4462,43.5033,43.4462,43.4707,12802.0
2018-12-11 11:00:00,53.31,53.35,53.28,53.35,22394.0,43.4788,43.5114,43.4543,43.5114,22394.0
2018-12-11 11:05:00,53.35,53.38,53.34,53.37,19628.0,43.5114,43.5359,43.5033,43.5278,19628.0
2018-12-11 11:10:00,53.37,53.37,53.33,53.37,22680.0,43.5278,43.5278,43.4951,43.5278,22680.0
2018-12-11 11:15:00,53.37,53.37,53.29,53.33,30792.0,43.5278,43.5278,43.4625,43.4951,30792.0
2018-12-11 11:20:00,53.33,53.4,53.32,53.4,15348.0,43.4951,43.5522,43.487,43.5522,15348.0
2018-12-11 11:25:00,53.4,53.43,53.37,53.38,20478.0,43.5522,43.5767,43.5278,43.5359,20478.0
2018-12-11 11:30:00,53.37,53.42,53.37,53.39,19409.0,43.5278,43.5685,43.5278,43.5441,19409.0
2018-12-11 11:35:00,53.39,53.4,53.35,53.39,23000.0,43.5441,43.5522,43.5114,43.5441,23000.0
2018-12-11 11:40:00,53.39,53.41,53.34,53.38,48209.0,43.5441,43.5604,43.5033,43.5359,48209.0
2018-12-11 11:45:00,53.38,53.39,53.32,53.36,24091.0,43.5359,43.5441,43.487,43.5196,24091.0
2018-12-11 11:50:00,53.37,53.43,53.37,53.4,17567.0,43.5278,43.5767,43.5278,43.5522,17567.0
2018-12-11 11:55:00,53.4,53.45,53.39,53.44,17074.0,43.5522,43.593,43.5441,43.5848,17074.0
2018-12-11 12:00:00,53.44,53.46,53.4,53.44,33546.0,43.5848,43.6012,43.5522,43.5848,33546.0
2018-12-11 12:05:00,53.44,53.47,53.41,53.45,37520.0,43.5848,43.6093,43.5604,43.593,37520.0
2018-12-11 12:10:00,53.45,53.45,53.38,53.41,35597.0,43.593,43.593,43.5359,43.5604,35597.0
2018-12-11 12:15:00,53.41,53.44,53.4,53.41,23732.0,43.5604,43.5848,43.5522,43.5604,23732.0
2018-12-11 12:20:00,53.4,53.47,53.4,53.42,18291.0,43.5522,43.6093,43.5522,43.5685,18291.0
2018-12-11 12:25:00,53.42,53.45,53.38,53.43,20971.0,43.5685,43.593,43.5359,43.5767,20971.0
2018-12-11 12:30:00,53.43,53.43,53.38,53.41,46733.0,43.5767,43.5767,43.5359,43.5604,46733.0
2018-12-11 12:35:00,53.42,53.45,53.39,53.44,16591.0,43.5685,43.593,43.5441,43.5848,16591.0
2018-12-11 12:40:00,53.45,53.52,53.44,53.51,47551.0,43.593,43.6501,43.5848,43.6419,47551.0
2018-12-11 12:45:00,53.51,53.55,53.47,53.53,82589.0,43.6419,43.6746,43.6093,43.6582,82589.0
2018-12-11 12:50:00,53.53,53.54,53.46,53.48,30717.0,43.6582,43.6664,43.6012,43.6175,30717.0
2018-12-11 12:55:00,53.48,53.51,53.48,53.5,7156.0,43.6175,43.6419,43.6175,43.6338,7156.0
2018-12-11 13:00:00,53.51,53.51,53.44,53.47,16143.0,43.6419,43.6419,43.5848,43.6093,16143.0
2018-12-11 13:05:00,53.47,53.5,53.47,53.5,12017.0,43.6093,43.6338,43.6093,43.6338,12017.0
2018-12-11 13:10:00,53.5,53.53,53.44,53.46,20508.0,43.6338,43.6582,43.5848,43.6012,20508.0
2018-12-11 13:15:00,53.46,53.57,53.46,53.57,13328.0,43.6012,43.6909,43.6012,43.6909,13328.0
2018-12-11 13:20:00,53.55,53.57,53.51,53.56,19485.0,43.6746,43.6909,43.6419,43.6827,19485.0
2018-12-11 13:25:00,53.57,53.59,53.51,53.54,16617.0,43.6909,43.7072,43.6419,43.6664,16617.0
2018-12-11 13:30:00,53.53,53.54,53.42,53.42,42082.0,43.6582,43.6664,43.5685,43.5685,42082.0
2018-12-11 13:35:00,53.43,53.49,53.43,53.49,12430.0,43.5767,43.6256,43.5767,43.6256,12430.0
2018-12-11 13:40:00,53.49,53.49,53.41,53.42,25341.0,43.6256,43.6256,43.5604,43.5685,25341.0
2018-12-11 13:45:00,53.43,53.47,53.4,53.44,19406.0,43.5767,43.6093,43.5522,43.5848,19406.0
2018-12-11 13:50:00,53.44,53.46,53.4,53.43,30034.0,43.5848,43.6012,43.5522,43.5767,30034.0
2018-12-11 13:55:00,53.43,53.46,53.42,53.44,16150.0,43.5767,43.6012,43.5685,43.5848,16150.0
2018-12-11 14:00:00,53.44,53.46,53.4,53.44,21063.0,43.5848,43.6012,43.5522,43.5848,21063.0
2018-12-11 14:05:00,53.44,53.45,53.41,53.42,17945.0,43.5848,43.593,43.5604,43.5685,17945.0
2018-12-11 14:10:00,53.43,53.5,53.43,53.5,12189.0,43.5767,43.6338,43.5767,43.6338,12189.0
2018-12-11 14:15:00,53.5,53.53,53.46,53.5,28540.0,43.6338,43.6582,43.6012,43.6338,28540.0
2018-12-11 14:20:00,53.5,53.54,53.49,53.54,19560.0,43.6338,43.6664,43.6256,43.6664,19560.0
2018-12-11 14:25:00,53.54,53.66,53.54,53.66,34275.0,43.6664,43.7643,43.6664,43.7643,34275.0
2018-12-11 14:30:00,53.66,53.69,53.63,53.64,31941.0,43.7643,43.7887,43.7398,43.748,31941.0
2018-12-11 14:35:00,53.64,53.65,53.61,53.64,21713.0,43.748,43.7561,43.7235,43.748,21713.0
2018-12-11 14:40:00,53.64,53.71,53.63,53.69,32108.0,43.748,43.8051,43.7398,43.7887,32108.0
2018-12-11 14:45:00,53.69,53.76,53.66,53.67,46697.0,43.7887,43.8458,43.7643,43.7724,46697.0
2018-12-11 14:50:00,53.67,53.73,53.66,53.69,32157.0,43.7724,43.8214,43.7643,43.7887,32157.0
2018-12-11 14:55:00,53.69,53.69,53.64,53.69,29206.0,43.7887,43.7887,43.748,43.7887,29206.0
2018-12-11 15:00:00,53.7,53.72,53.66,53.67,55939.0,43.7969,43.8132,43.7643,43.7724,55939.0
2018-12-11 15:05:00,53.67,53.67,53.56,53.61,49061.0,43.7724,43.7724,43.6827,43.7235,49061.0
2018-12-11 15:10:00,53.6,53.69,53.59,53.66,45033.0,43.7153,43.7887,43.7072,43.7643,45033.0
2018-12-11 15:15:00,53.66,53.69,53.59,53.6,47793.0,43.7643,43.7887,43.7072,43.7153,47793.0
2018-12-11 15:20:00,53.6,53.61,53.57,53.59,25563.0,43.7153,43.7235,43.6909,43.7072,25563.0
2018-12-11 15:25:00,53.59,53.6,53.55,53.56,24133.0,43.7072,43.7153,43.6746,43.6827,24133.0
2018-12-11 15:30:00,53.56,53.61,53.55,53.57,39400.0,43.6827,43.7235,43.6746,43.6909,39400.0
2018-12-11 15:35:00,53.57,53.58,53.53,53.54,28542.0,43.6909,43.699,43.6582,43.6664,28542.0
2018-12-11 15:40:00,53.53,53.54,53.46,53.48,46035.0,43.6582,43.6664,43.6012,43.6175,46035.0
2018-12-11 15:45:00,53.48,53.52,53.45,53.48,69923.0,43.6175,43.6501,43.593,43.6175,69923.0
2018-12-11 15:50:00,53.48,53.5,53.41,53.48,76780.0,43.6175,43.6338,43.5604,43.6175,76780.0
2018-12-11 15:55:00,53.48,53.56,53.46,53.51,214302.0,43.6175,43.6827,43.6012,43.6419,214302.0
2018-12-12 09:30:00,53.71,53.96,53.65,53.71,54740.0,43.8051,44.0089,43.7561,43.8051,54740.0
2018-12-12 09:35:00,53.76,53.77,53.63,53.65,24873.0,43.8458,43.854,43.7398,43.7561,24873.0
2018-12-12 09:40:00,53.69,53.69,53.53,53.53,61661.0,43.7887,43.7887,43.6582,43.6582,61661.0
2018-12-12 09:45:00,53.54,53.62,53.54,53.54,22987.0,43.6664,43.7316,43.6664,43.6664,22987.0
2018-12-12 09:50:00,53.55,53.55,53.47,53.5,52707.0,43.6746,43.6746,43.6093,43.6338,52707.0
2018-12-12 09:55:00,53.51,53.58,53.37,53.41,40278.0,43.6419,43.699,43.5278,43.5604,40278.0
2018-12-12 10:00:00,53.41,53.47,53.39,53.47,41364.0,43.5604,43.6093,43.5441,43.6093,41364.0
2018-12-12 10:05:00,53.48,53.55,53.47,53.52,101485.0,43.6175,43.6746,43.6093,43.6501,101485.0
2018-12-12 10:10:00,53.52,53.54,53.48,53.52,43495.0,43.6501,43.6664,43.6175,43.6501,43495.0
2018-12-12 10:15:00,53.51,53.52,53.44,53.48,48473.0,43.6419,43.6501,43.5848,43.6175,48473.0
2018-12-12 10:20:00,53.48,53.49,53.28,53.28,108117.0,43.6175,43.6256,43.4543,43.4543,108117.0
2018-12-12 10:25:00,53.28,53.32,53.19,53.26,59026.0,43.4543,43.487,43.3809,43.438,59026.0
2018-12-12 10:30:00,53.28,53.4,53.26,53.36,54278.0,43.4543,43.5522,43.438,43.5196,54278.0
2018-12-12 10:35:00,53.36,53.42,53.3,53.31,51449.0,43.5196,43.5685,43.4707,43.4788,51449.0
2018-12-12 10:40:00,53.32,53.36,53.27,53.3,37893.0,43.487,43.5196,43.4462,43.4707,37893.0
2018-12-12 10:45:00,53.29,53.29,53.11,53.16,47002.0,43.4625,43.4625,43.3157,43.3565,47002.0
2018-12-12 10:50:00,53.16,53.23,53.16,53.2,37809.0,43.3565,43.4136,43.3565,43.3891,37809.0
2018-12-12 10:55:00,53.19,53.27,53.15,53.25,27409.0,43.3809,43.4462,43.3483,43.4299,27409.0
2018-12-12 11:00:00,53.25,53.27,53.23,53.27,25242.0,43.4299,43.4462,43.4136,43.4462,25242.0
2018-12-12 11:05:00,53.26,53.28,53.21,53.24,28014.0,43.438,43.4543,43.3973,43.4217,28014.0
2018-12-12 11:10:00,53.24,53.29,53.21,53.24,19420.0,43.4217,43.4625,43.3973,43.4217,19420.0
2018-12-12 11:15:00,53.23,53.25,53.17,53.21,36774.0,43.4136,43.4299,43.3646,43.3973,36774.0
2018-12-12 11:20:00,53.21,53.25,53.16,53.16,20315.0,43.3973,43.4299,43.3565,43.3565,20315.0
2018-12-12 11:25:00,53.16,53.19,53.11,53.19,23403.0,43.3565,43.3809,43.3157,43.3809,23403.0
2018-12-12 11:30:00,53.18,53.19,53.15,53.16,20954.0,43.3728,43.3809,43.3483,43.3565,20954.0
2018-12-12 11:35:00,53.16,53.23,53.16,53.21,18697.0,43.3565,43.4136,43.3565,43.3973,18697.0
2018-12-12 11:40:00,53.21,53.22,53.16,53.16,21264.0,43.3973,43.4054,43.3565,43.3565,21264.0
2018-12-12 11:45:00,53.16,53.2,53.14,53.19,26806.0,43.3565,43.3891,43.3402,43.3809,26806.0
2018-12-12 11:50:00,53.19,53.2,53.08,53.09,32900.0,43.3809,43.3891,43.2912,43.2994,32900.0
2018-12-12 11:55:00,53.1,53.2,53.08,53.18,26488.0,43.3075,43.3891,43.2912,43.3728,26488.0
2018-12-12 12:00:00,53.18,53.23,53.17,53.18,22179.0,43.3728,43.4136,43.3646,43.3728,22179.0
2018-12-12 12:05:00,53.17,53.21,53.13,53.2,21155.0,43.3646,43.3973,43.332,43.3891,21155.0
2018-12-12 12:10:00,53.2,53.21,53.14,53.16,18830.0,43.3891,43.3973,43.3402,43.3565,18830.0
2018-12-12 12:15:00,53.16,53.19,53.14,53.17,20961.0,43.3565,43.3809,43.3402,43.3646,20961.0
2018-12-12 12:20:00,53.17,53.2,53.13,53.14,15224.0,43.3646,43.3891,43.332,43.3402,15224.0
2018-12-12 12:25:00,53.14,53.17,53.1,53.15,17346.0,43.3402,43.3646,43.3075,43.3483,17346.0
2018-12-12 12:30:00,53.14,53.15,53.11,53.15,15173.0,43.3402,43.3483,43.3157,43.3483,15173.0
2018-12-12 12:35:00,53.14,53.16,53.09,53.16,26184.0,43.3402,43.3565,43.2994,43.3565,26184.0
2018-12-12 12:40:00,53.16,53.18,53.14,53.16,12647.0,43.3565,43.3728,43.3402,43.3565,12647.0
2018-12-12 12:45:00,53.16,53.16,53.11,53.14,11807.0,43.3565,43.3565,43.3157,43.3402,11807.0
2018-12-12 12:50:00,53.14,53.19,53.14,53.19,11148.0,43.3402,43.3809,43.3402,43.3809,11148.0
2018-12-12 12:55:00,53.19,53.23,53.19,53.22,11708.0,43.3809,43.4136,43.3809,43.4054,11708.0
2018-12-12 13:00:00,53.22,53.23,53.17,53.21,16630.0,43.4054,43.4136,43.3646,43.3973,16630.0
2018-12-12 13:05:00,53.21,53.24,53.2,53.21,11969.0,43.3973,43.4217,43.3891,43.3973,11969.0
2018-12-12 13:10:00,53.2,53.24,53.19,53.23,24058.0,43.3891,43.4217,43.3809,43.4136,24058.0
2018-12-12 13:15:00,53.23,53.23,53.19,53.19,9992.0,43.4136,43.4136,43.3809,43.3809,9992.0
2018-12-12 13:20:00,53.18,53.2,53.15,53.2,18632.0,43.3728,43.3891,43.3483,43.3891,18632.0
2018-12-12 13:25:00,53.2,53.22,53.19,53.2,11805.0,43.3891,43.4054,43.3809,43.3891,11805.0
2018-12-12 13:30:00,53.19,53.22,53.17,53.22,14419.0,43.3809,43.4054,43.3646,43.4054,14419.0
2018-12-12 13:35:00,53.22,53.24,53.21,53.23,8007.0,43.4054,43.4217,43.3973,43.4136,8007.0
2018-12-12 13:40:00,53.23,53.26,53.23,53.25,15554.0,43.4136,43.438,43.4136,43.4299,15554.0
2018-12-12 13:45:00,53.25,53.26,53.22,53.23,20724.0,43.4299,43.438,43.4054,43.4136,20724.0
2018-12-12 13:50:00,53.24,53.27,53.23,53.23,14218.0,43.4217,43.4462,43.4136,43.4136,14218.0
2018-12-12 13:55:00,53.25,53.26,53.2,53.23,21051.0,43.4299,43.438,43.3891,43.4136,21051.0
2018-12-12 14:00:00,53.23,53.26,53.21,53.21,29856.0,43.4136,43.438,43.3973,43.3973,29856.0
2018-12-12 14:05:00,53.22,53.23,53.15,53.15,19145.0,43.4054,43.4136,43.3483,43.3483,19145.0
2018-12-12 14:10:00,53.16,53.18,53.13,53.16,17355.0,43.3565,43.3728,43.332,43.3565,17355.0
2018-12-12 14:15:00,53.16,53.19,53.14,53.17,16540.0,43.3565,43.3809,43.3402,43.3646,16540.0
2018-12-12 14:20:00,53.18,53.19,53.13,53.17,21237.0,43.3728,43.3809,43.332,43.3646,21237.0
2018-12-12 14:25:00,53.16,53.2,53.14,53.18,24310.0,43.3565,43.3891,43.3402,43.3728,24310.0
2018-12-12 14:30:00,53.18,53.19,53.13,53.19,30516.0,43.3728,43.3809,43.332,43.3809,30516.0
2018-12-12 14:35:00,53.19,53.19,53.12,53.12,16189.0,43.3809,43.3809,43.3239,43.3239,16189.0
2018-12-12 14:40:00,53.13,53.13,53.07,53.12,50403.0,43.332,43.332,43.2831,43.3239,50403.0
2018-12-12 14:45:00,53.12,53.14,53.05,53.07,68411.0,43.3239,43.3402,43.2668,43.2831,68411.0
2018-12-12 14:50:00,53.08,53.11,53.05,53.08,31709.0,43.2912,43.3157,43.2668,43.2912,31709.0
2018-12-12 14:55:00,53.08,53.13,53.08,53.11,25839.0,43.2912,43.332,43.2912,43.3157,25839.0
2018-12-12 15:00:00,53.1,53.12,53.06,53.11,36641.0,43.3075,43.3239,43.2749,43.3157,36641.0
2018-12-12 15:05:00,53.11,53.14,53.08,53.11,63820.0,43.3157,43.3402,43.2912,43.3157,63820.0
2018-12-12 15:10:00,53.12,53.15,53.1,53.13,50835.0,43.3239,43.3483,43.3075,43.332,50835.0
2018-12-12 15:15:00,53.12,53.14,53.08,53.14,44892.0,43.3239,43.3402,43.2912,43.3402,44892.0
2018-12-12 15:20:00,53.13,53.13,53.09,53.13,50593.0,43.332,43.332,43.2994,43.332,50593.0
2018-12-12 15:25:00,53.13,53.16,53.12,53.13,55697.0,43.332,43.3565,43.3239,43.332,55697.0
2018-12-12 15:30:00,53.14,53.21,53.13,53.2,68591.0,43.3402,43.3973,43.332,43.3891,68591.0
2018-12-12 15:35:00,53.2,53.26,53.18,53.25,44613.0,43.3891,43.438,43.3728,43.4299,44613.0
2018-12-12 15:40:00,53.25,53.3,53.22,53.22,52637.0,43.4299,43.4707,43.4054,43.4054,52637.0
2018-12-12 15:45:00,53.22,53.23,53.12,53.12,79071.0,43.4054,43.4136,43.3239,43.3239,79071.0
2018-12-12 15:50:00,53.12,53.13,53.06,53.06,116136.0,43.3239,43.332,43.2749,43.2749,116136.0
2018-12-12 15:55:00,53.06,53.06,52.92,52.94,277095.0,43.2749,43.2749,43.1607,43.1771,277095.0
2018-12-13 09:30:00,53.06,53.26,53.06,53.21,99900.0,43.2749,43.438,43.2749,43.3973,99900.0
2018-12-13 09:35:00,53.22,53.25,53.1,53.22,72300.0,43.4054,43.4299,43.3075,43.4054,72300.0
2018-12-13 09:40:00,53.22,53.46,53.18,53.45,74368.0,43.4054,43.6012,43.3728,43.593,74368.0
2018-12-13 09:45:00,53.45,53.47,53.37,53.43,39361.0,43.593,43.6093,43.5278,43.5767,39361.0
2018-12-13 09:50:00,53.43,53.47,53.39,53.39,33248.0,43.5767,43.6093,43.5441,43.5441,33248.0
2018-12-13 09:55:00,53.39,53.43,53.28,53.29,36725.0,43.5441,43.5767,43.4543,43.4625,36725.0
2018-12-13 10:00:00,53.3,53.49,53.29,53.48,29468.0,43.4707,43.6256,43.4625,43.6175,29468.0
2018-12-13 10:05:00,53.5,53.67,53.47,53.61,55316.0,43.6338,43.7724,43.6093,43.7235,55316.0
2018-12-13 10:10:00,53.61,53.62,53.55,53.59,34035.0,43.7235,43.7316,43.6746,43.7072,34035.0
2018-12-13 10:15:00,53.59,53.66,53.57,53.61,27396.0,43.7072,43.7643,43.6909,43.7235,27396.0
2018-12-13 10:20:00,53.6,53.66,53.53,53.53,32731.0,43.7153,43.7643,43.6582,43.6582,32731.0
2018-12-13 10:25:00,53.53,53.56,53.4,53.43,32351.0,43.6582,43.6827,43.5522,43.5767,32351.0
2018-12-13 10:30:00,53.43,53.48,53.42,53.46,47929.0,43.5767,43.6175,43.5685,43.6012,47929.0
2018-12-13 10:35:00,53.46,53.47,53.37,53.4,34443.0,43.6012,43.6093,43.5278,43.5522,34443.0
2018-12-13 10:40:00,53.39,53.44,53.33,53.42,26923.0,43.5441,43.5848,43.4951,43.5685,26923.0
2018-12-13 10:45:00,53.42,53.45,53.33,53.42,32225.0,43.5685,43.593,43.4951,43.5685,32225.0
2018-12-13 10:50:00,53.43,53.45,53.37,53.42,36977.0,43.5767,43.593,43.5278,43.5685,36977.0
2018-12-13 10:55:00,53.42,53.47,53.42,53.43,20918.0,43.5685,43.6093,43.5685,43.5767,20918.0
2018-12-13 11:00:00,53.43,53.52,53.41,53.5,33738.0,43.5767,43.6501,43.5604,43.6338,33738.0
2018-12-13 11:05:00,53.5,53.55,53.48,53.54,54333.0,43.6338,43.6746,43.6175,43.6664,54333.0
2018-12-13 11:10:00,53.54,53.54,53.48,53.52,32539.0,43.6664,43.6664,43.6175,43.6501,32539.0
2018-12-13 11:15:00,53.51,53.61,53.5,53.56,21060.0,43.6419,43.7235,43.6338,43.6827,21060.0
2018-12-13 11:20:00,53.55,53.58,53.49,53.53,31898.0,43.6746,43.699,43.6256,43.6582,31898.0
2018-12-13 11:25:00,53.53,53.62,53.53,53.62,29832.0,43.6582,43.7316,43.6582,43.7316,29832.0
2018-12-13 11:30:00,53.61,53.65,53.59,53.63,42517.0,43.7235,43.7561,43.7072,43.7398,42517.0
2018-12-13 11:35:00,53.63,53.65,53.62,53.64,45387.0,43.7398,43.7561,43.7316,43.748,45387.0
2018-12-13 11:40:00,53.63,53.69,53.6,53.68,32147.0,43.7398,43.7887,43.7153,43.7806,32147.0
2018-12-13 11:45:00,53.68,53.72,53.63,53.72,19546.0,43.7806,43.8132,43.7398,43.8132,19546.0
2018-12-13 11:50:00,53.73,53.75,53.7,53.74,47277.0,43.8214,43.8377,43.7969,43.8295,47277.0
2018-12-13 11:55:00,53.74,53.75,53.68,53.68,18434.0,43.8295,43.8377,43.7806,43.7806,18434.0
2018-12-13 12:00:00,53.68,53.68,53.59,53.61,26106.0,43.7806,43.7806,43.7072,43.7235,26106.0
2018-12-13 12:05:00,53.6,53.71,53.6,53.69,18798.0,43.7153,43.8051,43.7153,43.7887,18798.0
2018-12-13 12:10:00,53.68,53.69,53.65,53.68,22409.0,43.7806,43.7887,43.7561,43.7806,22409.0
2018-12-13 12:15:00,53.68,53.73,53.63,53.7,35920.0,43.7806,43.8214,43.7398,43.7969,35920.0
2018-12-13 12:20:00,53.7,53.74,53.69,53.73,32007.0,43.7969,43.8295,43.7887,43.8214,32007.0
2018-12-13 12:25:00,53.72,53.72,53.67,53.67,15604.0,43.8132,43.8132,43.7724,43.7724,15604.0
2018-12-13 12:30:00,53.66,53.7,53.63,53.63,21201.0,43.7643,43.7969,43.7398,43.7398,21201.0
2018-12-13 12:35:00,53.63,53.71,53.62,53.71,23440.0,43.7398,43.8051,43.7316,43.8051,23440.0
2018-12-13 12:40:00,53.71,53.74,53.7,53.72,15826.0,43.8051,43.8295,43.7969,43.8132,15826.0
2018-12-13 12:45:00,53.72,53.75,53.69,53.74,20777.0,43.8132,43.8377,43.7887,43.8295,20777.0
2018-12-13 12:50:00,53.74,53.74,53.66,53.67,14060.0,43.8295,43.8295,43.7643,43.7724,14060.0
2018-12-13 12:55:00,53.66,53.69,53.65,53.68,22358.0,43.7643,43.7887,43.7561,43.7806,22358.0
2018-12-13 13:00:00,53.68,53.68,53.56,53.58,19600.0,43.7806,43.7806,43.6827,43.699,19600.0
2018-12-13 13:05:00,53.57,53.64,53.57,53.64,12783.0,43.6909,43.748,43.6909,43.748,12783.0
2018-12-13 13:10:00,53.64,53.64,53.57,53.61,14966.0,43.748,43.748,43.6909,43.7235,14966.0
2018-12-13 13:15:00,53.6,53.65,53.6,53.65,10224.0,43.7153,43.7561,43.7153,43.7561,10224.0
2018-12-13 13:20:00,53.64,53.67,53.64,53.65,16297.0,43.748,43.7724,43.748,43.7561,16297.0
2018-12-13 13:25:00,53.65,53.65,53.59,53.6,17958.0,43.7561,43.7561,43.7072,43.7153,17958.0
2018-12-13 13:30:00,53.6,53.66,53.59,53.64,23504.0,43.7153,43.7643,43.7072,43.748,23504.0
2018-12-13 13:35:00,53.64,53.71,53.64,53.69,34459.0,43.748,43.8051,43.748,43.7887,34459.0
2018-12-13 13:40:00,53.7,53.74,53.69,53.7,32207.0,43.7969,43.8295,43.7887,43.7969,32207.0
2018-12-13 13:45:00,53.69,53.72,53.67,53.72,14065.0,43.7887,43.8132,43.7724,43.8132,14065.0
2018-12-13 13:50:00,53.72,53.72,53.63,53.64,23617.0,43.8132,43.8132,43.7398,43.748,23617.0
2018-12-13 13:55:00,53.64,53.67,53.62,53.63,13098.0,43.748,43.7724,43.7316,43.7398,13098.0
2018-12-13 14:00:00,53.65,53.65,53.6,53.6,23534.0,43.7561,43.7561,43.7153,43.7153,23534.0
2018-12-13 14:05:00,53.6,53.6,53.53,53.55,17334.0,43.7153,43.7153,43.6582,43.6746,17334.0
2018-12-13 14:10:00,53.55,53.58,53.54,53.56,11404.0,43.6746,43.699,43.6664,43.6827,11404.0
2018-12-13 14:15:00,53.56,53.62,53.54,53.62,19023.0,43.6827,43.7316,43.6664,43.7316,19023.0
2018-12-13 14:20:00,53.62,53.62,53.56,53.57,25233.0,43.7316,43.7316,43.6827,43.6909,25233.0
2018-12-13 14:25:00,53.57,53.61,53.55,53.56,42285.0,43.6909,43.7235,43.6746,43.6827,42285.0
2018-12-13 14:30:00,53.57,53.6,53.54,53.6,44781.0,43.6909,43.7153,43.6664,43.7153,44781.0
2018-12-13 14:35:00,53.59,53.62,53.56,53.6,19959.0,43.7072,43.7316,43.6827,43.7153,19959.0
2018-12-13 14:40:00,53.61,53.65,53.61,53.64,13401.0,43.7235,43.7561,43.7235,43.748,13401.0
2018-12-13 14:45:00,53.64,53.66,53.63,53.63,14397.0,43.748,43.7643,43.7398,43.7398,14397.0
2018-12-13 14:50:00,53.64,53.68,53.63,53.64,36170.0,43.748,43.7806,43.7398,43.748,36170.0
2018-12-13 14:55:00,53.65,53.7,53.64,53.67,25446.0,43.7561,43.7969,43.748,43.7724,25446.0
2018-12-13 15:00:00,53.67,53.7,53.64,53.64,18714.0,43.7724,43.7969,43.748,43.748,18714.0
2018-12-13 15:05:00,53.64,53.66,53.64,53.65,21231.0,43.748,43.7643,43.748,43.7561,21231.0
2018-12-13 15:10:00,53.64,53.7,53.63,53.7,35675.0,43.748,43.7969,43.7398,43.7969,35675.0
2018-12-13 15:15:00,53.7,53.79,53.7,53.79,38327.0,43.7969,43.8703,43.7969,43.8703,38327.0
2018-12-13 15:20:00,53.79,53.81,53.75,53.77,39326.0,43.8703,43.8866,43.8377,43.854,39326.0
2018-12-13 15:25:00,53.77,53.77,53.73,53.74,29977.0,43.854,43.854,43.8214,43.8295,29977.0
2018-12-13 15:30:00,53.74,53.8,53.71,53.8,56802.0,43.8295,43.8785,43.8051,43.8785,56802.0
2018-12-13 15:35:00,53.79,53.8,53.76,53.79,39273.0,43.8703,43.8785,43.8458,43.8703,39273.0
2018-12-13 15:40:00,53.79,53.91,53.78,53.89,77581.0,43.8703,43.9682,43.8621,43.9519,77581.0
2018-12-13 15:45:00,53.87,53.9,53.77,53.8,72599.0,43.9355,43.96,43.854,43.8785,72599.0
2018-12-13 15:50:00,53.8,53.81,53.69,53.7,80073.0,43.8785,43.8866,43.7887,43.7969,80073.0
2018-12-13 15:55:00,53.71,53.76,53.66,53.68,209887.0,43.8051,43.8458,43.7643,43.7806,209887.0
2018-12-14 09:30:00,53.69,54.11,53.56,53.89,106458.0,43.7887,44.1313,43.6827,43.9519,106458.0
2018-12-14 09:35:00,53.87,53.89,53.62,53.68,40643.0,43.9355,43.9519,43.7316,43.7806,40643.0
2018-12-14 09:40:00,53.67,53.67,53.37,53.4,48210.0,43.7724,43.7724,43.5278,43.5522,48210.0
2018-12-14 09:45:00,53.41,53.43,53.23,53.23,24319.0,43.5604,43.5767,43.4136,43.4136,24319.0
2018-12-14 09:50:00,53.21,53.33,53.21,53.31,33755.0,43.3973,43.4951,43.3973,43.4788,33755.0
2018-12-14 09:55:00,53.3,53.33,53.24,53.24,48049.0,43.4707,43.4951,43.4217,43.4217,48049.0
2018-12-14 10:00:00,53.25,53.26,53.16,53.22,63481.0,43.4299,43.438,43.3565,43.4054,63481.0
2018-12-14 10:05:00,53.23,53.28,53.18,53.25,48280.0,43.4136,43.4543,43.3728,43.4299,48280.0
2018-12-14 10:10:00,53.24,53.33,53.24,53.29,43314.0,43.4217,43.4951,43.4217,43.4625,43314.0
2018-12-14 10:15:00,53.29,53.29,53.06,53.07,59544.0,43.4625,43.4625,43.2749,43.2831,59544.0
2018-12-14 10:20:00,53.06,53.17,53.04,53.15,41116.0,43.2749,43.3646,43.2586,43.3483,41116.0
2018-12-14 10:25:00,53.14,53.2,53.12,53.16,32317.0,43.3402,43.3891,43.3239,43.3565,32317.0
2018-12-14 10:30:00,53.17,53.2,53.1,53.11,54189.0,43.3646,43.3891,43.3075,43.3157,54189.0
2018-12-14 10:35:00,53.11,53.19,53.09,53.16,57127.0,43.3157,43.3809,43.2994,43.3565,57127.0
2018-12-14 10:40:00,53.16,53.19,53.13,53.19,24393.0,43.3565,43.3809,43.332,43.3809,24393.0
2018-12-14 10:45:00,53.19,53.21,53.13,53.14,24905.0,43.3809,43.3973,43.332,43.3402,24905.0
2018-12-14 10:50:00,53.15,53.18,53.1,53.18,31908.0,43.3483,43.3728,43.3075,43.3728,31908.0
2018-12-14 10:55:00,53.18,53.23,53.15,53.16,38907.0,43.3728,43.4136,43.3483,43.3565,38907.0
2018-12-14 11:00:00,53.17,53.2,53.15,53.17,31481.0,43.3646,43.3891,43.3483,43.3646,31481.0
2018-12-14 11:05:00,53.16,53.22,53.15,53.18,19941.0,43.3565,43.4054,43.3483,43.3728,19941.0
2018-12-14 11:10:00,53.19,53.2,53.09,53.1,32145.0,43.3809,43.3891,43.2994,43.3075,32145.0
2018-12-14 11:15:00,53.1,53.15,53.1,53.12,30133.0,43.3075,43.3483,43.3075,43.3239,30133.0
2018-12-14 11:20:00,53.12,53.16,52.94,52.95,51162.0,43.3239,43.3565,43.1771,43.1852,51162.0
2018-12-14 11:25:00,52.96,53.03,52.96,52.98,34004.0,43.1934,43.2505,43.1934,43.2097,34004.0
2018-12-14 11:30:00,52.98,53.03,52.96,53.02,43593.0,43.2097,43.2505,43.1934,43.2423,43593.0
2018-12-14 11:35:00,53.01,53.08,52.99,53.08,65229.0,43.2341,43.2912,43.2178,43.2912,65229.0
2018-12-14 11:40:00,53.09,53.14,53.07,53.12,20480.0,43.2994,43.3402,43.2831,43.3239,20480.0
2018-12-14 11:45:00,53.11,53.11,53.03,53.07,21666.0,43.3157,43.3157,43.2505,43.2831,21666.0
2018-12-14 11:50:00,53.07,53.07,52.96,52.99,31596.0,43.2831,43.2831,43.1934,43.2178,31596.0
2018-12-14 11:55:00,52.99,53.01,52.89,52.92,26052.0,43.2178,43.2341,43.1363,43.1607,26052.0
2018-12-14 12:00:00,52.93,53.02,52.92,52.99,18138.0,43.1689,43.2423,43.1607,43.2178,18138.0
2018-12-14 12:05:00,52.99,53.02,52.96,52.96,23702.0,43.2178,43.2423,43.1934,43.1934,23702.0
2018-12-14 12:10:00,52.96,52.98,52.93,52.93,32245.0,43.1934,43.2097,43.1689,43.1689,32245.0
2018-12-14 12:15:00,52.94,52.99,52.93,52.99,15410.0,43.1771,43.2178,43.1689,43.2178,15410.0
2018-12-14 12:20:00,53.0,53.04,52.99,53.02,23071.0,43.226,43.2586,43.2178,43.2423,23071.0
2018-12-14 12:25:00,53.01,53.04,52.99,53.03,18993.0,43.2341,43.2586,43.2178,43.2505,18993.0
2018-12-14 12:30:00,53.03,53.1,53.03,53.08,16265.0,43.2505,43.3075,43.2505,43.2912,16265.0
2018-12-14 12:35:00,53.07,53.08,53.04,53.04,20863.0,43.2831,43.2912,43.2586,43.2586,20863.0
2018-12-14 12:40:00,53.04,53.06,53.02,53.02,9354.0,43.2586,43.2749,43.2423,43.2423,9354.0
2018-12-14 12:45:00,53.02,53.05,53.0,53.04,20280.0,43.2423,43.2668,43.226,43.2586,20280.0
2018-12-14 12:50:00,53.05,53.08,53.02,53.08,18644.0,43.2668,43.2912,43.2423,43.2912,18644.0
2018-12-14 12:55:00,53.08,53.1,53.06,53.08,9474.0,43.2912,43.3075,43.2749,43.2912,9474.0
2018-12-14 13:00:00,53.07,53.08,52.96,52.98,16280.0,43.2831,43.2912,43.1934,43.2097,16280.0
2018-12-14 13:05:00,52.98,53.03,52.97,53.03,17341.0,43.2097,43.2505,43.2015,43.2505,17341.0
2018-12-14 13:10:00,53.02,53.05,53.0,53.03,17253.0,43.2423,43.2668,43.226,43.2505,17253.0
2018-12-14 13:15:00,53.02,53.07,53.01,53.02,10816.0,43.2423,43.2831,43.2341,43.2423,10816.0
2018-12-14 13:20:00,53.02,53.05,53.01,53.03,11515.0,43.2423,43.2668,43.2341,43.2505,11515.0
2018-12-14 13:25:00,53.03,53.05,53.02,53.03,8965.0,43.2505,43.2668,43.2423,43.2505,8965.0
2018-12-14 13:30:00,53.02,53.05,52.99,52.99,16013.0,43.2423,43.2668,43.2178,43.2178,16013.0
2018-12-14 13:35:00,52.99,53.03,52.98,53.0,12024.0,43.2178,43.2505,43.2097,43.226,12024.0
2018-12-14 13:40:00,53.01,53.06,53.01,53.06,15188.0,43.2341,43.2749,43.2341,43.2749,15188.0
2018-12-14 13:45:00,53.05,53.06,53.02,53.02,23500.0,43.2668,43.2749,43.2423,43.2423,23500.0
2018-12-14 13:50:00,53.03,53.07,53.03,53.06,8691.0,43.2505,43.2831,43.2505,43.2749,8691.0
2018-12-14 13:55:00,53.06,53.12,53.06,53.09,14662.0,43.2749,43.3239,43.2749,43.2994,14662.0
2018-12-14 14:00:00,53.09,53.1,53.06,53.1,17505.0,43.2994,43.3075,43.2749,43.3075,17505.0
2018-12-14 14:05:00,53.1,53.12,53.09,53.1,9236.0,43.3075,43.3239,43.2994,43.3075,9236.0
2018-12-14 14:10:00,53.1,53.14,53.09,53.12,12456.0,43.3075,43.3402,43.2994,43.3239,12456.0
2018-12-14 14:15:00,53.13,53.19,53.12,53.19,11782.0,43.332,43.3809,43.3239,43.3809,11782.0
2018-12-14 14:20:00,53.19,53.22,53.17,53.22,12991.0,43.3809,43.4054,43.3646,43.4054,12991.0
2018-12-14 14:25:00,53.22,53.23,53.16,53.19,17359.0,43.4054,43.4136,43.3565,43.3809,17359.0
2018-12-14 14:30:00,53.19,53.19,53.09,53.11,21956.0,43.3809,43.3809,43.2994,43.3157,21956.0
2018-12-14 14:35:00,53.11,53.11,53.04,53.05,21101.0,43.3157,43.3157,43.2586,43.2668,21101.0
2018-12-14 14:40:00,53.05,53.07,53.01,53.06,24348.0,43.2668,43.2831,43.2341,43.2749,24348.0
2018-12-14 14:45:00,53.05,53.11,53.05,53.05,14616.0,43.2668,43.3157,43.2668,43.2668,14616.0
2018-12-14 14:50:00,53.05,53.09,53.05,53.09,17861.0,43.2668,43.2994,43.2668,43.2994,17861.0
2018-12-14 14:55:00,53.09,53.15,53.07,53.12,25345.0,43.2994,43.3483,43.2831,43.3239,25345.0
2018-12-14 15:00:00,53.12,53.15,53.1,53.1,26425.0,43.3239,43.3483,43.3075,43.3075,26425.0
2018-12-14 15:05:00,53.11,53.17,53.09,53.13,27292.0,43.3157,43.3646,43.2994,43.332,27292.0
2018-12-14 15:10:00,53.13,53.24,53.12,53.22,28275.0,43.332,43.4217,43.3239,43.4054,28275.0
2018-12-14 15:15:00,53.22,53.22,53.18,53.22,24214.0,43.4054,43.4054,43.3728,43.4054,24214.0
2018-12-14 15:20:00,53.23,53.23,53.15,53.15,31336.0,43.4136,43.4136,43.3483,43.3483,31336.0
2018-12-14 15:25:00,53.16,53.17,53.13,53.15,17535.0,43.3565,43.3646,43.332,43.3483,17535.0
2018-12-14 15:30:00,53.15,53.15,53.01,53.01,38681.0,43.3483,43.3483,43.2341,43.2341,38681.0
2018-12-14 15:35:00,53.01,53.11,53.0,53.11,45000.0,43.2341,43.3157,43.226,43.3157,45000.0
2018-12-14 15:40:00,53.11,53.14,53.08,53.08,36771.0,43.3157,43.3402,43.2912,43.2912,36771.0
2018-12-14 15:45:00,53.09,53.11,53.05,53.09,80538.0,43.2994,43.3157,43.2668,43.2994,80538.0
2018-12-14 15:50:00,53.09,53.13,53.06,53.11,64465.0,43.2994,43.332,43.2749,43.3157,64465.0
2018-12-14 15:55:00,53.12,53.18,53.11,53.13,238538.0,43.3239,43.3728,43.3157,43.332,238538.0
2018-12-17 09:30:00,53.35,53.51,53.26,53.34,86584.0,43.5114,43.6419,43.438,43.5033,86584.0
2018-12-17 09:35:00,53.34,53.4,53.12,53.14,38401.0,43.5033,43.5522,43.3239,43.3402,38401.0
2018-12-17 09:40:00,53.15,53.26,53.08,53.23,35322.0,43.3483,43.438,43.2912,43.4136,35322.0
2018-12-17 09:45:00,53.24,53.28,53.14,53.27,29619.0,43.4217,43.4543,43.3402,43.4462,29619.0
2018-12-17 09:50:00,53.27,53.28,53.09,53.13,29341.0,43.4462,43.4543,43.2994,43.332,29341.0
2018-12-17 09:55:00,53.14,53.14,52.98,53.02,38829.0,43.3402,43.3402,43.2097,43.2423,38829.0
2018-12-17 10:00:00,53.03,53.05,52.84,52.96,40002.0,43.2505,43.2668,43.0955,43.1934,40002.0
2018-12-17 10:05:00,52.97,53.08,52.97,52.98,42731.0,43.2015,43.2912,43.2015,43.2097,42731.0
2018-12-17 10:10:00,52.98,52.99,52.85,52.87,25183.0,43.2097,43.2178,43.1036,43.12,25183.0
2018-12-17 10:15:00,52.88,52.89,52.81,52.86,24395.0,43.1281,43.1363,43.071,43.1118,24395.0
2018-12-17 10:20:00,52.86,52.91,52.84,52.85,23416.0,43.1118,43.1526,43.0955,43.1036,23416.0
2018-12-17 10:25:00,52.85,52.9,52.76,52.76,29966.0,43.1036,43.1444,43.0302,43.0302,29966.0
2018-12-17 10:30:00,52.76,52.86,52.76,52.79,31873.0,43.0302,43.1118,43.0302,43.0547,31873.0
2018-12-17 10:35:00,52.77,52.82,52.73,52.79,15751.0,43.0384,43.0792,43.0058,43.0547,15751.0
2018-12-17 10:40:00,52.78,52.9,52.78,52.89,20659.0,43.0466,43.1444,43.0466,43.1363,20659.0
2018-12-17 10:45:00,52.9,52.94,52.87,52.87,20602.0,43.1444,43.1771,43.12,43.12,20602.0
2018-12-17 10:50:00,52.88,52.91,52.83,52.87,14688.0,43.1281,43.1526,43.0873,43.12,14688.0
2018-12-17 10:55:00,52.86,52.93,52.84,52.89,24894.0,43.1118,43.1689,43.0955,43.1363,24894.0
2018-12-17 11:00:00,52.9,52.91,52.76,52.76,32041.0,43.1444,43.1526,43.0302,43.0302,32041.0
2018-12-17 11:05:00,52.77,52.83,52.76,52.76,26953.0,43.0384,43.0873,43.0302,43.0302,26953.0
2018-12-17 11:10:00,52.76,52.76,52.64,52.64,16584.0,43.0302,43.0302,42.9324,42.9324,16584.0
2018-12-17 11:15:00,52.65,52.68,52.56,52.64,22116.0,42.9405,42.965,42.8671,42.9324,22116.0
2018-12-17 11:20:00,52.62,52.62,52.52,52.52,18507.0,42.9161,42.9161,42.8345,42.8345,18507.0
2018-12-17 11:25:00,52.51,52.54,52.44,52.44,10642.0,42.8263,42.8508,42.7693,42.7693,10642.0
2018-12-17 11:30:00,52.42,52.51,52.4,52.49,28781.0,42.7529,42.8263,42.7366,42.81,28781.0
2018-12-17 11:35:00,52.49,52.64,52.48,52.64,39367.0,42.81,42.9324,42.8019,42.9324,39367.0
2018-12-17 11:40:00,52.65,52.69,52.58,52.62,25111.0,42.9405,42.9732,42.8834,42.9161,25111.0
2018-12-17 11:45:00,52.61,52.69,52.57,52.69,25811.0,42.9079,42.9732,42.8753,42.9732,25811.0
2018-12-17 11:50:00,52.69,52.69,52.64,52.64,14957.0,42.9732,42.9732,42.9324,42.9324,14957.0
2018-12-17 11:55:00,52.65,52.65,52.58,52.6,16543.0,42.9405,42.9405,42.8834,42.8998,16543.0
2018-12-17 12:00:00,52.61,52.64,52.56,52.56,29873.0,42.9079,42.9324,42.8671,42.8671,29873.0
2018-12-17 12:05:00,52.56,52.57,52.51,52.53,28068.0,42.8671,42.8753,42.8263,42.8427,28068.0
2018-12-17 12:10:00,52.53,52.53,52.48,52.51,14304.0,42.8427,42.8427,42.8019,42.8263,14304.0
2018-12-17 12:15:00,52.5,52.55,52.44,52.44,15468.0,42.8182,42.859,42.7693,42.7693,15468.0
2018-12-17 12:20:00,52.43,52.47,52.38,52.43,30357.0,42.7611,42.7937,42.7203,42.7611,30357.0
2018-12-17 12:25:00,52.42,52.46,52.4,52.4,27538.0,42.7529,42.7856,42.7366,42.7366,27538.0
2018-12-17 12:30:00,52.39,52.41,52.29,52.33,34908.0,42.7285,42.7448,42.6469,42.6795,34908.0
2018-12-17 12:35:00,52.33,52.38,52.21,52.23,34727.0,42.6795,42.7203,42.5817,42.598,34727.0
2018-12-17 12:40:00,52.23,52.28,52.18,52.18,20890.0,42.598,42.6388,42.5572,42.5572,20890.0
2018-12-17 12:45:00,52.18,52.26,52.16,52.26,16216.0,42.5572,42.6225,42.5409,42.6225,16216.0
2018-12-17 12:50:00,52.27,52.27,52.06,52.1,34669.0,42.6306,42.6306,42.4593,42.492,34669.0
2018-12-17 12:55:00,52.11,52.13,52.06,52.09,28553.0,42.5001,42.5164,42.4593,42.4838,28553.0
2018-12-17 13:00:00,52.08,52.12,52.05,52.1,26158.0,42.4756,42.5083,42.4512,42.492,26158.0
2018-12-17 13:05:00,52.1,52.22,52.1,52.19,19128.0,42.492,42.5898,42.492,42.5654,19128.0
2018-12-17 13:10:00,52.2,52.25,52.19,52.24,20985.0,42.5735,42.6143,42.5654,42.6061,20985.0
2018-12-17 13:15:00,52.24,52.35,52.22,52.35,19721.0,42.6061,42.6959,42.5898,42.6959,19721.0
2018-12-17 13:20:00,52.35,52.35,52.28,52.32,64441.0,42.6959,42.6959,42.6388,42.6714,64441.0
2018-12-17 13:25:00,52.32,52.35,52.27,52.28,32420.0,42.6714,42.6959,42.6306,42.6388,32420.0
2018-12-17 13:30:00,52.27,52.27,52.15,52.15,22653.0,42.6306,42.6306,42.5327,42.5327,22653.0
2018-12-17 13:35:00,52.15,52.19,52.12,52.14,26904.0,42.5327,42.5654,42.5083,42.5246,26904.0
2018-12-17 13:40:00,52.15,52.2,52.14,52.14,23967.0,42.5327,42.5735,42.5246,42.5246,23967.0
2018-12-17 13:45:00,52.14,52.14,52.1,52.11,18353.0,42.5246,42.5246,42.492,42.5001,18353.0
2018-12-17 13:50:00,52.11,52.16,52.1,52.16,22176.0,42.5001,42.5409,42.492,42.5409,22176.0
2018-12-17 13:55:00,52.16,52.18,52.03,52.05,34475.0,42.5409,42.5572,42.4349,42.4512,34475.0
2018-12-17 14:00:00,52.04,52.07,51.95,51.96,46185.0,42.443,42.4675,42.3696,42.3778,46185.0
2018-12-17 14:05:00,51.96,51.98,51.9,51.91,33452.0,42.3778,42.3941,42.3288,42.337,33452.0
2018-12-17 14:10:00,51.91,51.93,51.84,51.87,41422.0,42.337,42.3533,42.2799,42.3044,41422.0
2018-12-17 14:15:00,51.86,51.94,51.84,51.92,29925.0,42.2962,42.3615,42.2799,42.3452,29925.0
2018-12-17 14:20:00,51.92,51.96,51.88,51.96,68092.0,42.3452,42.3778,42.3125,42.3778,68092.0
2018-12-17 14:25:00,51.96,52.01,51.92,52.0,52276.0,42.3778,42.4186,42.3452,42.4104,52276.0
2018-12-17 14:30:00,52.01,52.01,51.96,51.99,56705.0,42.4186,42.4186,42.3778,42.4022,56705.0
2018-12-17 14:35:00,51.98,52.05,51.98,52.04,30091.0,42.3941,42.4512,42.3941,42.443,30091.0
2018-12-17 14:40:00,52.04,52.09,52.02,52.07,37270.0,42.443,42.4838,42.4267,42.4675,37270.0
2018-12-17 14:45:00,52.07,52.2,52.07,52.17,45970.0,42.4675,42.5735,42.4675,42.5491,45970.0
2018-12-17 14:50:00,52.17,52.17,52.05,52.05,43519.0,42.5491,42.5491,42.4512,42.4512,43519.0
2018-12-17 14:55:00,52.05,52.08,52.01,52.08,40933.0,42.4512,42.4756,42.4186,42.4756,40933.0
2018-12-17 15:00:00,52.07,52.07,52.02,52.03,38560.0,42.4675,42.4675,42.4267,42.4349,38560.0
2018-12-17 15:05:00,52.03,52.05,51.96,51.97,36194.0,42.4349,42.4512,42.3778,42.3859,36194.0
2018-12-17 15:10:00,51.97,52.1,51.96,52.0,55393.0,42.3859,42.492,42.3778,42.4104,55393.0
2018-12-17 15:15:00,52.0,52.0,51.87,51.88,54809.0,42.4104,42.4104,42.3044,42.3125,54809.0
2018-12-17 15:20:00,51.88,51.91,51.79,51.81,54428.0,42.3125,42.337,42.2391,42.2554,54428.0
2018-12-17 15:25:00,51.79,51.81,51.72,51.77,66875.0,42.2391,42.2554,42.182,42.2228,66875.0
2018-12-17 15:30:00,51.78,51.8,51.69,51.76,79713.0,42.231,42.2473,42.1576,42.2147,79713.0
2018-12-17 15:35:00,51.75,51.77,51.67,51.68,73874.0,42.2065,42.2228,42.1413,42.1494,73874.0
2018-12-17 15:40:00,51.67,51.67,51.58,51.64,54998.0,42.1413,42.1413,42.0679,42.1168,54998.0
2018-12-17 15:45:00,51.64,51.71,51.54,51.62,144979.0,42.1168,42.1739,42.0352,42.1005,144979.0
2018-12-17 15:50:00,51.62,51.72,51.61,51.71,106479.0,42.1005,42.182,42.0923,42.1739,106479.0
2018-12-17 15:55:00,51.71,51.8,51.53,51.76,423346.0,42.1739,42.2473,42.0271,42.2147,423346.0
2018-12-18 09:30:00,51.92,52.41,51.92,51.95,64816.0,42.3452,42.7448,42.3452,42.3696,64816.0
2018-12-18 09:35:00,51.93,52.14,51.89,52.0,69699.0,42.3533,42.5246,42.3207,42.4104,69699.0
2018-12-18 09:40:00,52.0,52.0,51.77,51.82,59582.0,42.4104,42.4104,42.2228,42.2636,59582.0
2018-12-18 09:45:00,51.81,51.96,51.81,51.9,25384.0,42.2554,42.3778,42.2554,42.3288,25384.0
2018-12-18 09:50:00,51.89,51.94,51.86,51.9,37965.0,42.3207,42.3615,42.2962,42.3288,37965.0
2018-12-18 09:55:00,51.9,51.92,51.85,51.91,40187.0,42.3288,42.3452,42.2881,42.337,40187.0
2018-12-18 10:00:00,51.91,52.09,51.9,52.01,33107.0,42.337,42.4838,42.3288,42.4186,33107.0
2018-12-18 10:05:00,52.02,52.03,51.92,52.03,30276.0,42.4267,42.4349,42.3452,42.4349,30276.0
2018-12-18 10:10:00,52.02,52.02,51.89,51.92,23418.0,42.4267,42.4267,42.3207,42.3452,23418.0
2018-12-18 10:15:00,51.93,51.98,51.91,51.91,22986.0,42.3533,42.3941,42.337,42.337,22986.0
2018-12-18 10:20:00,51.91,51.91,51.85,51.88,29619.0,42.337,42.337,42.2881,42.3125,29619.0
2018-12-18 10:25:00,51.86,52.08,51.84,52.06,33513.0,42.2962,42.4756,42.2799,42.4593,33513.0
2018-12-18 10:30:00,52.07,52.07,51.89,51.89,25987.0,42.4675,42.4675,42.3207,42.3207,25987.0
2018-12-18 10:35:00,51.88,51.92,51.83,51.87,23067.0,42.3125,42.3452,42.2718,42.3044,23067.0
2018-12-18 10:40:00,51.88,51.95,51.86,51.86,24143.0,42.3125,42.3696,42.2962,42.2962,24143.0
2018-12-18 10:45:00,51.87,51.87,51.81,51.83,18116.0,42.3044,42.3044,42.2554,42.2718,18116.0
2018-12-18 10:50:00,51.82,51.91,51.78,51.83,28693.0,42.2636,42.337,42.231,42.2718,28693.0
2018-12-18 10:55:00,51.82,51.87,51.77,51.77,19886.0,42.2636,42.3044,42.2228,42.2228,19886.0
2018-12-18 11:00:00,51.77,51.78,51.65,51.7,39533.0,42.2228,42.231,42.1249,42.1657,39533.0
2018-12-18 11:05:00,51.69,51.71,51.64,51.7,30485.0,42.1576,42.1739,42.1168,42.1657,30485.0
2018-12-18 11:10:00,51.7,51.77,51.7,51.72,26671.0,42.1657,42.2228,42.1657,42.182,26671.0
2018-12-18 11:15:00,51.71,51.83,51.71,51.76,46364.0,42.1739,42.2718,42.1739,42.2147,46364.0
2018-12-18 11:20:00,51.75,51.78,51.7,51.74,21605.0,42.2065,42.231,42.1657,42.1983,21605.0
2018-12-18 11:25:00,51.74,51.74,51.67,51.72,16864.0,42.1983,42.1983,42.1413,42.182,16864.0
2018-12-18 11:30:00,51.72,51.73,51.68,51.68,29160.0,42.182,42.1902,42.1494,42.1494,29160.0
2018-12-18 11:35:00,51.68,51.75,51.67,51.72,28305.0,42.1494,42.2065,42.1413,42.182,28305.0
2018-12-18 11:40:00,51.71,51.71,51.6,51.67,39183.0,42.1739,42.1739,42.0842,42.1413,39183.0
2018-12-18 11:45:00,51.68,51.71,51.64,51.69,28467.0,42.1494,42.1739,42.1168,42.1576,28467.0
2018-12-18 11:50:00,51.69,51.76,51.65,51.65,21815.0,42.1576,42.2147,42.1249,42.1249,21815.0
2018-12-18 11:55:00,51.65,51.7,51.64,51.66,28763.0,42.1249,42.1657,42.1168,42.1331,28763.0
2018-12-18 12:00:00,51.66,51.74,51.66,51.7,17237.0,42.1331,42.1983,42.1331,42.1657,17237.0
2018-12-18 12:05:00,51.71,51.79,51.7,51.76,24106.0,42.1739,42.2391,42.1657,42.2147,24106.0
2018-12-18 12:10:00,51.76,51.8,51.73,51.75,30008.0,42.2147,42.2473,42.1902,42.2065,30008.0
2018-12-18 12:15:00,51.75,51.89,51.74,51.89,26124.0,42.2065,42.3207,42.1983,42.3207,26124.0
2018-12-18 12:20:00,51.88,51.91,51.83,51.84,22564.0,42.3125,42.337,42.2718,42.2799,22564.0
2018-12-18 12:25:00,51.84,51.84,51.78,51.79,16292.0,42.2799,42.2799,42.231,42.2391,16292.0
2018-12-18 12:30:00,51.79,51.81,51.73,51.74,14068.0,42.2391,42.2554,42.1902,42.1983,14068.0
2018-12-18 12:35:00,51.74,51.76,51.69,51.71,39523.0,42.1983,42.2147,42.1576,42.1739,39523.0
2018-12-18 12:40:00,51.71,51.76,51.71,51.71,10423.0,42.1739,42.2147,42.1739,42.1739,10423.0
2018-12-18 12:45:00,51.71,51.73,51.65,51.68,19703.0,42.1739,42.1902,42.1249,42.1494,19703.0
2018-12-18 12:50:00,51.68,51.69,51.64,51.68,21114.0,42.1494,42.1576,42.1168,42.1494,21114.0
2018-12-18 12:55:00,51.68,51.71,51.6,51.65,36526.0,42.1494,42.1739,42.0842,42.1249,36526.0
2018-12-18 13:00:00,51.65,51.7,51.63,51.7,15900.0,42.1249,42.1657,42.1086,42.1657,15900.0
2018-12-18 13:05:00,51.7,51.72,51.63,51.65,17639.0,42.1657,42.182,42.1086,42.1249,17639.0
2018-12-18 13:10:00,51.65,51.68,51.61,51.62,16527.0,42.1249,42.1494,42.0923,42.1005,16527.0
2018-12-18 13:15:00,51.61,51.66,51.6,51.66,15036.0,42.0923,42.1331,42.0842,42.1331,15036.0
2018-12-18 13:20:00,51.66,51.69,51.63,51.67,16412.0,42.1331,42.1576,42.1086,42.1413,16412.0
2018-12-18 13:25:00,51.66,51.66,51.61,51.63,20974.0,42.1331,42.1331,42.0923,42.1086,20974.0
2018-12-18 13:30:00,51.62,51.63,51.58,51.61,22954.0,42.1005,42.1086,42.0679,42.0923,22954.0
2018-12-18 13:35:00,51.61,51.64,51.59,51.6,17969.0,42.0923,42.1168,42.076,42.0842,17969.0
2018-12-18 13:40:00,51.59,51.6,51.58,51.6,18293.0,42.076,42.0842,42.0679,42.0842,18293.0
2018-12-18 13:45:00,51.6,51.68,51.6,51.68,15841.0,42.0842,42.1494,42.0842,42.1494,15841.0
2018-12-18 13:50:00,51.68,51.68,51.61,51.61,22120.0,42.1494,42.1494,42.0923,42.0923,22120.0
2018-12-18 13:55:00,51.61,51.62,51.56,51.57,33426.0,42.0923,42.1005,42.0515,42.0597,33426.0
2018-12-18 14:00:00,51.57,51.59,51.55,51.58,26256.0,42.0597,42.076,42.0434,42.0679,26256.0
2018-12-18 14:05:00,51.59,51.63,51.55,51.63,19768.0,42.076,42.1086,42.0434,42.1086,19768.0
2018-12-18 14:10:00,51.63,51.63,51.57,51.58,17764.0,42.1086,42.1086,42.0597,42.0679,17764.0
2018-12-18 14:15:00,51.58,51.63,51.56,51.61,29264.0,42.0679,42.1086,42.0515,42.0923,29264.0
2018-12-18 14:20:00,51.61,51.63,51.56,51.57,15584.0,42.0923,42.1086,42.0515,42.0597,15584.0
2018-12-18 14:25:00,51.58,51.63,51.57,51.62,16369.0,42.0679,42.1086,42.0597,42.1005,16369.0
2018-12-18 14:30:00,51.62,51.66,51.56,51.56,21686.0,42.1005,42.1331,42.0515,42.0515,21686.0
2018-12-18 14:35:00,51.56,51.61,51.54,51.6,18886.0,42.0515,42.0923,42.0352,42.0842,18886.0
2018-12-18 14:40:00,51.61,51.63,51.46,51.48,65546.0,42.0923,42.1086,41.97,41.9863,65546.0
2018-12-18 14:45:00,51.46,51.49,51.43,51.48,37745.0,41.97,41.9945,41.9455,41.9863,37745.0
2018-12-18 14:50:00,51.48,51.53,51.48,51.51,15077.0,41.9863,42.0271,41.9863,42.0108,15077.0
2018-12-18 14:55:00,51.52,51.52,51.3,51.3,88199.0,42.0189,42.0189,41.8395,41.8395,88199.0
2018-12-18 15:00:00,51.3,51.41,51.26,51.38,71214.0,41.8395,41.9292,41.8069,41.9047,71214.0
2018-12-18 15:05:00,51.38,51.44,51.31,51.37,58696.0,41.9047,41.9537,41.8476,41.8966,58696.0
2018-12-18 15:10:00,51.36,51.47,51.36,51.41,57797.0,41.8884,41.9781,41.8884,41.9292,57797.0
2018-12-18 15:15:00,51.41,51.47,51.37,51.4,34830.0,41.9292,41.9781,41.8966,41.9211,34830.0
2018-12-18 15:20:00,51.39,51.42,51.32,51.35,33043.0,41.9129,41.9374,41.8558,41.8803,33043.0
2018-12-18 15:25:00,51.35,51.35,51.26,51.29,37575.0,41.8803,41.8803,41.8069,41.8313,37575.0
2018-12-18 15:30:00,51.3,51.43,51.29,51.39,53054.0,41.8395,41.9455,41.8313,41.9129,53054.0
2018-12-18 15:35:00,51.38,51.39,51.3,51.32,53020.0,41.9047,41.9129,41.8395,41.8558,53020.0
2018-12-18 15:40:00,51.31,51.36,51.29,51.32,53268.0,41.8476,41.8884,41.8313,41.8558,53268.0
2018-12-18 15:45:00,51.31,51.59,51.3,51.58,92481.0,41.8476,42.076,41.8395,42.0679,92481.0
2018-12-18 15:50:00,51.58,51.62,51.53,51.61,78350.0,42.0679,42.1005,42.0271,42.0923,78350.0
2018-12-18 15:55:00,51.62,51.64,51.47,51.48,227998.0,42.1005,42.1168,41.9781,41.9863,227998.0
2018-12-19 09:30:00,51.61,51.79,51.27,51.42,34690.0,42.0923,42.2391,41.815,41.9374,34690.0
2018-12-19 09:35:00,51.41,51.41,51.23,51.37,55082.0,41.9292,41.9292,41.7824,41.8966,55082.0
2018-12-19 09:40:00,51.36,51.37,51.08,51.08,55487.0,41.8884,41.8966,41.6601,41.6601,55487.0
2018-12-19 09:45:00,51.08,51.13,50.9,50.9,46733.0,41.6601,41.7008,41.5133,41.5133,46733.0
2018-12-19 09:50:00,50.9,51.03,50.9,50.99,70334.0,41.5133,41.6193,41.5133,41.5867,70334.0
2018-12-19 09:55:00,50.98,51.24,50.96,51.21,35775.0,41.5785,41.7906,41.5622,41.7661,35775.0
2018-12-19 10:00:00,51.22,51.23,51.19,51.19,36941.0,41.7742,41.7824,41.7498,41.7498,36941.0
2018-12-19 10:05:00,51.19,51.25,51.14,51.15,70194.0,41.7498,41.7987,41.709,41.7172,70194.0
2018-12-19 10:10:00,51.14,51.19,51.1,51.15,22647.0,41.709,41.7498,41.6764,41.7172,22647.0
2018-12-19 10:15:00,51.15,51.21,51.12,51.12,17385.0,41.7172,41.7661,41.6927,41.6927,17385.0
2018-12-19 10:20:00,51.12,51.13,51.05,51.06,21371.0,41.6927,41.7008,41.6356,41.6438,21371.0
2018-12-19 10:25:00,51.05,51.22,51.03,51.22,29149.0,41.6356,41.7742,41.6193,41.7742,29149.0
2018-12-19 10:30:00,51.21,51.26,51.17,51.26,29352.0,41.7661,41.8069,41.7335,41.8069,29352.0
2018-12-19 10:35:00,51.26,51.32,51.25,51.3,19636.0,41.8069,41.8558,41.7987,41.8395,19636.0
2018-12-19 10:40:00,51.3,51.31,51.25,51.26,48837.0,41.8395,41.8476,41.7987,41.8069,48837.0
2018-12-19 10:45:00,51.26,51.28,51.21,51.25,30506.0,41.8069,41.8232,41.7661,41.7987,30506.0
2018-12-19 10:50:00,51.24,51.32,51.2,51.29,24690.0,41.7906,41.8558,41.7579,41.8313,24690.0
2018-12-19 10:55:00,51.29,51.33,51.29,51.29,34897.0,41.8313,41.864,41.8313,41.8313,34897.0
2018-12-19 11:00:00,51.3,51.34,51.28,51.3,34291.0,41.8395,41.8721,41.8232,41.8395,34291.0
2018-12-19 11:05:00,51.3,51.37,51.29,51.36,23719.0,41.8395,41.8966,41.8313,41.8884,23719.0
2018-12-19 11:10:00,51.36,51.4,51.3,51.39,29480.0,41.8884,41.9211,41.8395,41.9129,29480.0
2018-12-19 11:15:00,51.39,51.39,51.32,51.32,11718.0,41.9129,41.9129,41.8558,41.8558,11718.0
2018-12-19 11:20:00,51.32,51.35,51.3,51.33,13112.0,41.8558,41.8803,41.8395,41.864,13112.0
2018-12-19 11:25:00,51.33,51.44,51.31,51.44,11946.0,41.864,41.9537,41.8476,41.9537,11946.0
2018-12-19 11:30:00,51.44,51.5,51.43,51.47,19487.0,41.9537,42.0026,41.9455,41.9781,19487.0
2018-12-19 11:35:00,51.47,51.49,51.45,51.46,9769.0,41.9781,41.9945,41.9618,41.97,9769.0
2018-12-19 11:40:00,51.47,51.47,51.38,51.4,15379.0,41.9781,41.9781,41.9047,41.9211,15379.0
2018-12-19 11:45:00,51.4,51.46,51.39,51.42,22446.0,41.9211,41.97,41.9129,41.9374,22446.0
2018-12-19 11:50:00,51.43,51.49,51.42,51.49,14581.0,41.9455,41.9945,41.9374,41.9945,14581.0
2018-12-19 11:55:00,51.49,51.51,51.46,51.48,18986.0,41.9945,42.0108,41.97,41.9863,18986.0
2018-12-19 12:00:00,51.48,51.55,51.48,51.54,24315.0,41.9863,42.0434,41.9863,42.0352,24315.0
2018-12-19 12:05:00,51.53,51.59,51.49,51.58,21968.0,42.0271,42.076,41.9945,42.0679,21968.0
2018-12-19 12:10:00,51.59,51.65,51.59,51.61,22101.0,42.076,42.1249,42.076,42.0923,22101.0
2018-12-19 12:15:00,51.61,51.62,51.51,51.54,11658.0,42.0923,42.1005,42.0108,42.0352,11658.0
2018-12-19 12:20:00,51.55,51.63,51.55,51.63,13102.0,42.0434,42.1086,42.0434,42.1086,13102.0
2018-12-19 12:25:00,51.64,51.7,51.62,51.67,16278.0,42.1168,42.1657,42.1005,42.1413,16278.0
2018-12-19 12:30:00,51.67,51.69,51.63,51.66,8924.0,42.1413,42.1576,42.1086,42.1331,8924.0
2018-12-19 12:35:00,51.66,51.73,51.66,51.7,12955.0,42.1331,42.1902,42.1331,42.1657,12955.0
2018-12-19 12:40:00,51.7,51.73,51.7,51.72,9071.0,42.1657,42.1902,42.1657,42.182,9071.0
2018-12-19 12:45:00,51.72,51.72,51.66,51.69,22087.0,42.182,42.182,42.1331,42.1576,22087.0
2018-12-19 12:50:00,51.69,51.72,51.66,51.66,14079.0,42.1576,42.182,42.1331,42.1331,14079.0
2018-12-19 12:55:00,51.66,51.68,51.59,51.63,34963.0,42.1331,42.1494,42.076,42.1086,34963.0
2018-12-19 13:00:00,51.62,51.64,51.59,51.61,9837.0,42.1005,42.1168,42.076,42.0923,9837.0
2018-12-19 13:05:00,51.62,51.62,51.57,51.58,10156.0,42.1005,42.1005,42.0597,42.0679,10156.0
2018-12-19 13:10:00,51.57,51.58,51.54,51.55,9752.0,42.0597,42.0679,42.0352,42.0434,9752.0
2018-12-19 13:15:00,51.56,51.56,51.52,51.56,14572.0,42.0515,42.0515,42.0189,42.0515,14572.0
2018-12-19 13:20:00,51.56,51.59,51.47,51.47,54537.0,42.0515,42.076,41.9781,41.9781,54537.0
2018-12-19 13:25:00,51.47,51.5,51.46,51.5,14835.0,41.9781,42.0026,41.97,42.0026,14835.0
2018-12-19 13:30:00,51.5,51.53,51.49,51.53,44626.0,42.0026,42.0271,41.9945,42.0271,44626.0
2018-12-19 13:35:00,51.55,51.56,51.52,51.53,15920.0,42.0434,42.0515,42.0189,42.0271,15920.0
2018-12-19 13:40:00,51.53,51.59,51.52,51.58,11262.0,42.0271,42.076,42.0189,42.0679,11262.0
2018-12-19 13:45:00,51.58,51.58,51.54,51.56,8797.0,42.0679,42.0679,42.0352,42.0515,8797.0
2018-12-19 13:50:00,51.56,51.58,51.54,51.55,14672.0,42.0515,42.0679,42.0352,42.0434,14672.0
2018-12-19 13:55:00,51.55,51.63,51.51,51.6,36333.0,42.0434,42.1086,42.0108,42.0842,36333.0
2018-12-19 14:00:00,51.71,51.86,51.18,51.41,74826.0,42.1739,42.2962,41.7416,41.9292,74826.0
2018-12-19 14:05:00,51.41,51.56,51.41,51.49,38446.0,41.9292,42.0515,41.9292,41.9945,38446.0
2018-12-19 14:10:00,51.49,51.52,51.37,51.5,75123.0,41.9945,42.0189,41.8966,42.0026,75123.0
2018-12-19 14:15:00,51.5,51.59,51.42,51.55,99569.0,42.0026,42.076,41.9374,42.0434,99569.0
2018-12-19 14:20:00,51.55,51.55,51.46,51.53,57057.0,42.0434,42.0434,41.97,42.0271,57057.0
2018-12-19 14:25:00,51.52,51.59,51.49,51.51,57503.0,42.0189,42.076,41.9945,42.0108,57503.0
2018-12-19 14:30:00,51.51,51.51,51.36,51.37,118968.0,42.0108,42.0108,41.8884,41.8966,118968.0
2018-12-19 14:35:00,51.37,51.43,51.29,51.41,235814.0,41.8966,41.9455,41.8313,41.9292,235814.0
2018-12-19 14:40:00,51.4,51.41,51.12,51.12,146189.0,41.9211,41.9292,41.6927,41.6927,146189.0
2018-12-19 14:45:00,51.11,51.21,51.07,51.2,101561.0,41.6845,41.7661,41.6519,41.7579,101561.0
2018-12-19 14:50:00,51.2,51.29,51.05,51.16,108609.0,41.7579,41.8313,41.6356,41.7253,108609.0
2018-12-19 14:55:00,51.16,51.17,50.95,51.02,93685.0,41.7253,41.7335,41.554,41.6111,93685.0
2018-12-19 15:00:00,51.02,51.02,50.82,50.85,171840.0,41.6111,41.6111,41.448,41.4725,171840.0
2018-12-19 15:05:00,50.86,50.97,50.7,50.92,189816.0,41.4806,41.5703,41.3501,41.5296,189816.0
2018-12-19 15:10:00,50.92,51.02,50.81,51.02,114676.0,41.5296,41.6111,41.4399,41.6111,114676.0
2018-12-19 15:15:00,51.02,51.04,50.79,50.89,143167.0,41.6111,41.6274,41.4235,41.5051,143167.0
2018-12-19 15:20:00,50.88,51.03,50.79,50.99,202847.0,41.4969,41.6193,41.4235,41.5867,202847.0
2018-12-19 15:25:00,50.99,51.04,50.94,50.94,124433.0,41.5867,41.6274,41.5459,41.5459,124433.0
2018-12-19 15:30:00,50.94,51.13,50.93,51.12,163418.0,41.5459,41.7008,41.5377,41.6927,163418.0
2018-12-19 15:35:00,51.12,51.16,51.08,51.15,79907.0,41.6927,41.7253,41.6601,41.7172,79907.0
2018-12-19 15:40:00,51.15,51.15,50.98,51.09,195910.0,41.7172,41.7172,41.5785,41.6682,195910.0
2018-12-19 15:45:00,51.09,51.16,50.98,51.0,239358.0,41.6682,41.7253,41.5785,41.5948,239358.0
2018-12-19 15:50:00,50.99,51.1,50.97,51.05,201450.0,41.5867,41.6764,41.5703,41.6356,201450.0
2018-12-19 15:55:00,51.05,51.16,50.91,50.91,960263.0,41.6356,41.7253,41.5214,41.5214,960263.0
2018-12-20 09:30:00,51.08,51.14,50.67,50.69,84692.0,41.6601,41.709,41.3257,41.342,84692.0
2018-12-20 09:35:00,50.72,50.72,50.44,50.62,67249.0,41.3665,41.3665,41.1381,41.2849,67249.0
2018-12-20 09:40:00,50.63,50.76,50.6,50.66,59712.0,41.2931,41.3991,41.2686,41.3175,59712.0
2018-12-20 09:45:00,50.66,50.69,50.44,50.44,54390.0,41.3175,41.342,41.1381,41.1381,54390.0
2018-12-20 09:50:00,50.44,50.62,50.42,50.6,57196.0,41.1381,41.2849,41.1218,41.2686,57196.0
2018-12-20 09:55:00,50.6,50.69,50.49,50.65,43191.0,41.2686,41.342,41.1789,41.3094,43191.0
2018-12-20 10:00:00,50.65,50.68,50.52,50.56,47538.0,41.3094,41.3338,41.2033,41.236,47538.0
2018-12-20 10:05:00,50.56,50.83,50.53,50.79,49911.0,41.236,41.4562,41.2115,41.4235,49911.0
2018-12-20 10:10:00,50.81,50.86,50.75,50.86,33844.0,41.4399,41.4806,41.3909,41.4806,33844.0
2018-12-20 10:15:00,50.88,50.89,50.75,50.78,42742.0,41.4969,41.5051,41.3909,41.4154,42742.0
2018-12-20 10:20:00,50.77,50.83,50.73,50.8,48686.0,41.4072,41.4562,41.3746,41.4317,48686.0
2018-12-20 10:25:00,50.8,50.95,50.8,50.92,58825.0,41.4317,41.554,41.4317,41.5296,58825.0
2018-12-20 10:30:00,50.91,51.06,50.89,51.05,65619.0,41.5214,41.6438,41.5051,41.6356,65619.0
2018-12-20 10:35:00,51.05,51.23,51.02,51.19,76034.0,41.6356,41.7824,41.6111,41.7498,76034.0
2018-12-20 10:40:00,51.2,51.25,51.14,51.21,33238.0,41.7579,41.7987,41.709,41.7661,33238.0
2018-12-20 10:45:00,51.22,51.23,51.11,51.13,38949.0,41.7742,41.7824,41.6845,41.7008,38949.0
2018-12-20 10:50:00,51.12,51.24,51.12,51.15,40857.0,41.6927,41.7906,41.6927,41.7172,40857.0
2018-12-20 10:55:00,51.16,51.3,51.15,51.3,39681.0,41.7253,41.8395,41.7172,41.8395,39681.0
2018-12-20 11:00:00,51.3,51.35,51.26,51.35,40958.0,41.8395,41.8803,41.8069,41.8803,40958.0
2018-12-20 11:05:00,51.34,51.5,51.33,51.5,87751.0,41.8721,42.0026,41.864,42.0026,87751.0
2018-12-20 11:10:00,51.49,51.6,51.48,51.54,87507.0,41.9945,42.0842,41.9863,42.0352,87507.0
2018-12-20 11:15:00,51.55,51.69,51.51,51.67,83113.0,42.0434,42.1576,42.0108,42.1413,83113.0
2018-12-20 11:20:00,51.68,51.77,51.66,51.66,48452.0,42.1494,42.2228,42.1331,42.1331,48452.0
2018-12-20 11:25:00,51.66,51.67,51.58,51.66,48035.0,42.1331,42.1413,42.0679,42.1331,48035.0
2018-12-20 11:30:00,51.66,51.69,51.53,51.55,47508.0,42.1331,42.1576,42.0271,42.0434,47508.0
2018-12-20 11:35:00,51.55,51.63,51.51,51.61,48256.0,42.0434,42.1086,42.0108,42.0923,48256.0
2018-12-20 11:40:00,51.61,51.71,51.61,51.71,49831.0,42.0923,42.1739,42.0923,42.1739,49831.0
2018-12-20 11:45:00,51.72,51.79,51.68,51.69,79092.0,42.182,42.2391,42.1494,42.1576,79092.0
2018-12-20 11:50:00,51.7,51.72,51.53,51.6,112295.0,42.1657,42.182,42.0271,42.0842,112295.0
2018-12-20 11:55:00,51.6,51.69,51.52,51.55,150690.0,42.0842,42.1576,42.0189,42.0434,150690.0
2018-12-20 12:00:00,51.56,51.62,51.52,51.58,42156.0,42.0515,42.1005,42.0189,42.0679,42156.0
2018-12-20 12:05:00,51.58,51.65,51.52,51.6,61578.0,42.0679,42.1249,42.0189,42.0842,61578.0
2018-12-20 12:10:00,51.61,51.67,51.57,51.62,52782.0,42.0923,42.1413,42.0597,42.1005,52782.0
2018-12-20 12:15:00,51.62,51.71,51.6,51.71,37540.0,42.1005,42.1739,42.0842,42.1739,37540.0
2018-12-20 12:20:00,51.71,51.75,51.69,51.74,38846.0,42.1739,42.2065,42.1576,42.1983,38846.0
2018-12-20 12:25:00,51.74,51.87,51.74,51.86,32556.0,42.1983,42.3044,42.1983,42.2962,32556.0
2018-12-20 12:30:00,51.86,51.89,51.79,51.84,43536.0,42.2962,42.3207,42.2391,42.2799,43536.0
2018-12-20 12:35:00,51.83,51.85,51.73,51.79,77696.0,42.2718,42.2881,42.1902,42.2391,77696.0
2018-12-20 12:40:00,51.79,51.79,51.73,51.77,39495.0,42.2391,42.2391,42.1902,42.2228,39495.0
2018-12-20 12:45:00,51.77,51.84,51.76,51.84,34061.0,42.2228,42.2799,42.2147,42.2799,34061.0
2018-12-20 12:50:00,51.84,51.86,51.8,51.82,30150.0,42.2799,42.2962,42.2473,42.2636,30150.0
2018-12-20 12:55:00,51.82,51.85,51.78,51.82,34515.0,42.2636,42.2881,42.231,42.2636,34515.0
2018-12-20 13:00:00,51.82,51.86,51.75,51.79,29998.0,42.2636,42.2962,42.2065,42.2391,29998.0
2018-12-20 13:05:00,51.79,51.83,51.74,51.74,23519.0,42.2391,42.2718,42.1983,42.1983,23519.0
2018-12-20 13:10:00,51.73,51.81,51.72,51.76,23904.0,42.1902,42.2554,42.182,42.2147,23904.0
2018-12-20 13:15:00,51.77,51.83,51.77,51.81,21658.0,42.2228,42.2718,42.2228,42.2554,21658.0
2018-12-20 13:20:00,51.81,51.84,51.72,51.75,37904.0,42.2554,42.2799,42.182,42.2065,37904.0
2018-12-20 13:25:00,51.75,51.79,51.72,51.75,32748.0,42.2065,42.2391,42.182,42.2065,32748.0
2018-12-20 13:30:00,51.75,51.77,51.65,51.69,42755.0,42.2065,42.2228,42.1249,42.1576,42755.0
2018-12-20 13:35:00,51.69,51.7,51.64,51.66,39637.0,42.1576,42.1657,42.1168,42.1331,39637.0
2018-12-20 13:40:00,51.67,51.67,51.53,51.56,52289.0,42.1413,42.1413,42.0271,42.0515,52289.0
2018-12-20 13:45:00,51.55,51.57,51.52,51.55,30535.0,42.0434,42.0597,42.0189,42.0434,30535.0
2018-12-20 13:50:00,51.55,51.55,51.43,51.44,32134.0,42.0434,42.0434,41.9455,41.9537,32134.0
2018-12-20 13:55:00,51.44,51.44,51.25,51.25,62957.0,41.9537,41.9537,41.7987,41.7987,62957.0
2018-12-20 14:00:00,51.25,51.26,50.97,50.99,114820.0,41.7987,41.8069,41.5703,41.5867,114820.0
2018-12-20 14:05:00,50.99,51.01,50.8,50.84,65418.0,41.5867,41.603,41.4317,41.4643,65418.0
2018-12-20 14:10:00,50.85,50.86,50.61,50.72,82858.0,41.4725,41.4806,41.2767,41.3665,82858.0
2018-12-20 14:15:00,50.73,50.82,50.57,50.57,60480.0,41.3746,41.448,41.2441,41.2441,60480.0
2018-12-20 14:20:00,50.58,50.82,50.58,50.74,45032.0,41.2523,41.448,41.2523,41.3828,45032.0
2018-12-20 14:25:00,50.75,50.99,50.75,50.98,56187.0,41.3909,41.5867,41.3909,41.5785,56187.0
2018-12-20 14:30:00,50.98,51.1,50.96,51.07,44642.0,41.5785,41.6764,41.5622,41.6519,44642.0
2018-12-20 14:35:00,51.08,51.19,51.07,51.08,42603.0,41.6601,41.7498,41.6519,41.6601,42603.0
2018-12-20 14:40:00,51.08,51.41,51.07,51.37,115394.0,41.6601,41.9292,41.6519,41.8966,115394.0
2018-12-20 14:45:00,51.36,51.55,51.35,51.51,58778.0,41.8884,42.0434,41.8803,42.0108,58778.0
2018-12-20 14:50:00,51.5,51.5,51.24,51.27,74839.0,42.0026,42.0026,41.7906,41.815,74839.0
2018-12-20 14:55:00,51.27,51.27,51.13,51.21,69809.0,41.815,41.815,41.7008,41.7661,69809.0
2018-12-20 15:00:00,51.2,51.21,51.06,51.1,58150.0,41.7579,41.7661,41.6438,41.6764,58150.0
2018-12-20 15:05:00,51.09,51.23,50.99,51.17,104369.0,41.6682,41.7824,41.5867,41.7335,104369.0
2018-12-20 15:10:00,51.17,51.34,51.17,51.29,69981.0,41.7335,41.8721,41.7335,41.8313,69981.0
2018-12-20 15:15:00,51.29,51.36,51.25,51.31,52391.0,41.8313,41.8884,41.7987,41.8476,52391.0
2018-12-20 15:20:00,51.3,51.5,51.27,51.48,81176.0,41.8395,42.0026,41.815,41.9863,81176.0
2018-12-20 15:25:00,51.47,51.52,51.41,51.45,59755.0,41.9781,42.0189,41.9292,41.9618,59755.0
2018-12-20 15:30:00,51.46,51.56,51.45,51.5,76293.0,41.97,42.0515,41.9618,42.0026,76293.0
2018-12-20 15:35:00,51.51,51.6,51.47,51.53,70965.0,42.0108,42.0842,41.9781,42.0271,70965.0
2018-12-20 15:40:00,51.53,51.58,51.35,51.37,121384.0,42.0271,42.0679,41.8803,41.8966,121384.0
2018-12-20 15:45:00,51.36,51.38,51.24,51.3,118016.0,41.8884,41.9047,41.7906,41.8395,118016.0
2018-12-20 15:50:00,51.3,51.34,51.16,51.17,121025.0,41.8395,41.8721,41.7253,41.7335,121025.0
2018-12-20 15:55:00,51.17,51.41,51.15,51.37,290887.0,41.7335,41.9292,41.7172,41.8966,290887.0
2018-12-21 09:30:00,51.88,51.89,51.47,51.65,1132471.0,42.3125,42.3207,41.9781,42.1249,1132471.0
2018-12-21 09:35:00,51.68,52.1,51.68,52.1,69080.0,42.1494,42.492,42.1494,42.492,69080.0
2018-12-21 09:40:00,52.11,52.34,52.05,52.19,61330.0,42.5001,42.6877,42.4512,42.5654,61330.0
2018-12-21 09:45:00,52.19,52.23,52.04,52.04,31264.0,42.5654,42.598,42.443,42.443,31264.0
2018-12-21 09:50:00,52.05,52.18,52.03,52.15,24872.0,42.4512,42.5572,42.4349,42.5327,24872.0
2018-12-21 09:55:00,52.15,52.28,52.13,52.13,37351.0,42.5327,42.6388,42.5164,42.5164,37351.0
2018-12-21 10:00:00,52.13,52.24,52.12,52.18,52064.0,42.5164,42.6061,42.5083,42.5572,52064.0
2018-12-21 10:05:00,52.19,52.27,52.15,52.27,50099.0,42.5654,42.6306,42.5327,42.6306,50099.0
2018-12-21 10:10:00,52.27,52.46,52.22,52.4,65535.0,42.6306,42.7856,42.5898,42.7366,65535.0
2018-12-21 10:15:00,52.41,52.56,52.38,52.42,64780.0,42.7448,42.8671,42.7203,42.7529,64780.0
2018-12-21 10:20:00,52.43,52.49,52.34,52.4,34102.0,42.7611,42.81,42.6877,42.7366,34102.0
2018-12-21 10:25:00,52.4,52.42,52.21,52.27,26201.0,42.7366,42.7529,42.5817,42.6306,26201.0
2018-12-21 10:30:00,52.28,52.38,52.23,52.38,35369.0,42.6388,42.7203,42.598,42.7203,35369.0
2018-12-21 10:35:00,52.38,52.48,52.32,52.48,46566.0,42.7203,42.8019,42.6714,42.8019,46566.0
2018-12-21 10:40:00,52.47,52.56,52.42,52.48,92555.0,42.7937,42.8671,42.7529,42.8019,92555.0
2018-12-21 10:45:00,52.48,52.58,52.47,52.56,79877.0,42.8019,42.8834,42.7937,42.8671,79877.0
2018-12-21 10:50:00,52.54,52.57,52.39,52.45,44900.0,42.8508,42.8753,42.7285,42.7774,44900.0
2018-12-21 10:55:00,52.44,52.51,52.4,52.5,41828.0,42.7693,42.8263,42.7366,42.8182,41828.0
2018-12-21 11:00:00,52.51,52.51,52.36,52.4,90354.0,42.8263,42.8263,42.704,42.7366,90354.0
2018-12-21 11:05:00,52.4,52.5,52.24,52.26,100565.0,42.7366,42.8182,42.6061,42.6225,100565.0
2018-12-21 11:10:00,52.25,52.49,52.25,52.42,78949.0,42.6143,42.81,42.6143,42.7529,78949.0
2018-12-21 11:15:00,52.43,52.44,52.36,52.42,20710.0,42.7611,42.7693,42.704,42.7529,20710.0
2018-12-21 11:20:00,52.41,52.43,52.37,52.43,25387.0,42.7448,42.7611,42.7122,42.7611,25387.0
2018-12-21 11:25:00,52.44,52.58,52.4,52.58,27664.0,42.7693,42.8834,42.7366,42.8834,27664.0
2018-12-21 11:30:00,52.58,52.59,52.45,52.49,43304.0,42.8834,42.8916,42.7774,42.81,43304.0
2018-12-21 11:35:00,52.48,52.49,52.39,52.39,22360.0,42.8019,42.81,42.7285,42.7285,22360.0
2018-12-21 11:40:00,52.39,52.41,52.34,52.38,19611.0,42.7285,42.7448,42.6877,42.7203,19611.0
2018-12-21 11:45:00,52.39,52.39,52.29,52.36,50057.0,42.7285,42.7285,42.6469,42.704,50057.0
2018-12-21 11:50:00,52.36,52.5,52.36,52.42,35261.0,42.704,42.8182,42.704,42.7529,35261.0
2018-12-21 11:55:00,52.42,52.42,52.23,52.25,61649.0,42.7529,42.7529,42.598,42.6143,61649.0
2018-12-21 12:00:00,52.24,52.4,52.2,52.39,53429.0,42.6061,42.7366,42.5735,42.7285,53429.0
2018-12-21 12:05:00,52.38,52.38,52.26,52.37,39357.0,42.7203,42.7203,42.6225,42.7122,39357.0
2018-12-21 12:10:00,52.37,52.37,52.19,52.22,33839.0,42.7122,42.7122,42.5654,42.5898,33839.0
2018-12-21 12:15:00,52.23,52.27,52.15,52.16,22043.0,42.598,42.6306,42.5327,42.5409,22043.0
2018-12-21 12:20:00,52.17,52.24,52.13,52.22,20573.0,42.5491,42.6061,42.5164,42.5898,20573.0
2018-12-21 12:25:00,52.25,52.31,52.19,52.2,35249.0,42.6143,42.6632,42.5654,42.5735,35249.0
2018-12-21 12:30:00,52.2,52.31,52.06,52.27,117643.0,42.5735,42.6632,42.4593,42.6306,117643.0
2018-12-21 12:35:00,52.28,52.33,52.22,52.29,32731.0,42.6388,42.6795,42.5898,42.6469,32731.0
2018-12-21 12:40:00,52.28,52.28,52.13,52.14,25020.0,42.6388,42.6388,42.5164,42.5246,25020.0
2018-12-21 12:45:00,52.14,52.26,52.11,52.11,34905.0,42.5246,42.6225,42.5001,42.5001,34905.0
2018-12-21 12:50:00,52.11,52.16,51.97,51.98,48731.0,42.5001,42.5409,42.3859,42.3941,48731.0
2018-12-21 12:55:00,51.97,52.05,51.93,52.03,38783.0,42.3859,42.4512,42.3533,42.4349,38783.0
2018-12-21 13:00:00,52.04,52.1,51.99,52.07,31612.0,42.443,42.492,42.4022,42.4675,31612.0
2018-12-21 13:05:00,52.07,52.07,51.96,52.02,25034.0,42.4675,42.4675,42.3778,42.4267,25034.0
2018-12-21 13:10:00,52.02,52.05,51.94,51.98,18115.0,42.4267,42.4512,42.3615,42.3941,18115.0
2018-12-21 13:15:00,51.98,52.0,51.86,51.9,32125.0,42.3941,42.4104,42.2962,42.3288,32125.0
2018-12-21 13:20:00,51.9,52.01,51.88,51.95,31744.0,42.3288,42.4186,42.3125,42.3696,31744.0
2018-12-21 13:25:00,51.95,52.0,51.88,51.91,19898.0,42.3696,42.4104,42.3125,42.337,19898.0
2018-12-21 13:30:00,51.91,51.95,51.82,51.95,34246.0,42.337,42.3696,42.2636,42.3696,34246.0
2018-12-21 13:35:00,51.95,52.0,51.92,51.94,21054.0,42.3696,42.4104,42.3452,42.3615,21054.0
2018-12-21 13:40:00,51.93,51.97,51.89,51.97,31215.0,42.3533,42.3859,42.3207,42.3859,31215.0
2018-12-21 13:45:00,51.96,51.96,51.87,51.88,19774.0,42.3778,42.3778,42.3044,42.3125,19774.0
2018-12-21 13:50:00,51.88,51.91,51.75,51.79,29537.0,42.3125,42.337,42.2065,42.2391,29537.0
2018-12-21 13:55:00,51.8,51.85,51.78,51.81,26884.0,42.2473,42.2881,42.231,42.2554,26884.0
2018-12-21 14:00:00,51.8,51.8,51.69,51.71,70097.0,42.2473,42.2473,42.1576,42.1739,70097.0
2018-12-21 14:05:00,51.7,51.71,51.65,51.66,26485.0,42.1657,42.1739,42.1249,42.1331,26485.0
2018-12-21 14:10:00,51.66,51.71,51.55,51.59,50658.0,42.1331,42.1739,42.0434,42.076,50658.0
2018-12-21 14:15:00,51.59,51.71,51.57,51.71,30350.0,42.076,42.1739,42.0597,42.1739,30350.0
2018-12-21 14:20:00,51.71,51.73,51.63,51.66,25073.0,42.1739,42.1902,42.1086,42.1331,25073.0
2018-12-21 14:25:00,51.65,51.73,51.63,51.69,23444.0,42.1249,42.1902,42.1086,42.1576,23444.0
2018-12-21 14:30:00,51.69,51.69,51.58,51.6,23580.0,42.1576,42.1576,42.0679,42.0842,23580.0
2018-12-21 14:35:00,51.6,51.61,51.5,51.53,24616.0,42.0842,42.0923,42.0026,42.0271,24616.0
2018-12-21 14:40:00,51.53,51.54,51.4,51.42,32300.0,42.0271,42.0352,41.9211,41.9374,32300.0
2018-12-21 14:45:00,51.43,51.46,51.39,51.44,51205.0,41.9455,41.97,41.9129,41.9537,51205.0
2018-12-21 14:50:00,51.44,51.57,51.38,51.4,38391.0,41.9537,42.0597,41.9047,41.9211,38391.0
2018-12-21 14:55:00,51.41,51.42,51.27,51.37,48273.0,41.9292,41.9374,41.815,41.8966,48273.0
2018-12-21 15:00:00,51.37,51.48,51.36,51.44,55238.0,41.8966,41.9863,41.8884,41.9537,55238.0
2018-12-21 15:05:00,51.44,51.46,51.27,51.29,43888.0,41.9537,41.97,41.815,41.8313,43888.0
2018-12-21 15:10:00,51.28,51.3,51.18,51.2,75192.0,41.8232,41.8395,41.7416,41.7579,75192.0
2018-12-21 15:15:00,51.2,51.26,51.12,51.14,82564.0,41.7579,41.8069,41.6927,41.709,82564.0
2018-12-21 15:20:00,51.14,51.2,51.09,51.1,60682.0,41.709,41.7579,41.6682,41.6764,60682.0
2018-12-21 15:25:00,51.1,51.1,50.97,50.99,55198.0,41.6764,41.6764,41.5703,41.5867,55198.0
2018-12-21 15:30:00,51.0,51.16,50.99,51.09,75741.0,41.5948,41.7253,41.5867,41.6682,75741.0
2018-12-21 15:35:00,51.09,51.09,50.86,50.87,72672.0,41.6682,41.6682,41.4806,41.4888,72672.0
2018-12-21 15:40:00,50.86,51.09,50.84,51.07,129245.0,41.4806,41.6682,41.4643,41.6519,129245.0
2018-12-21 15:45:00,51.07,51.14,51.03,51.13,137246.0,41.6519,41.709,41.6193,41.7008,137246.0
2018-12-21 15:50:00,51.13,51.23,51.08,51.17,202516.0,41.7008,41.7824,41.6601,41.7335,202516.0
2018-12-21 15:55:00,51.17,51.17,50.9,50.9,558199.0,41.7335,41.7335,41.5133,41.5133,558199.0
2018-12-24 09:30:00,51.1,51.33,50.83,50.87,89999.0,41.6764,41.864,41.4562,41.4888,89999.0
2018-12-24 09:35:00,50.86,50.94,50.69,50.93,59040.0,41.4806,41.5459,41.342,41.5377,59040.0
2018-12-24 09:40:00,50.92,50.93,50.72,50.82,67845.0,41.5296,41.5377,41.3665,41.448,67845.0
2018-12-24 09:45:00,50.81,50.94,50.8,50.81,61583.0,41.4399,41.5459,41.4317,41.4399,61583.0
2018-12-24 09:50:00,50.82,50.85,50.52,50.55,39233.0,41.448,41.4725,41.2033,41.2278,39233.0
2018-12-24 09:55:00,50.56,50.61,50.4,50.4,34257.0,41.236,41.2767,41.1055,41.1055,34257.0
2018-12-24 10:00:00,50.38,50.38,49.92,49.93,100105.0,41.0892,41.0892,40.714,40.7221,100105.0
2018-12-24 10:05:00,49.92,49.98,49.57,49.62,87638.0,40.714,40.7629,40.4285,40.4693,87638.0
2018-12-24 10:10:00,49.62,49.85,49.61,49.74,62881.0,40.4693,40.6569,40.4612,40.5672,62881.0
2018-12-24 10:15:00,49.73,49.74,49.51,49.62,52642.0,40.559,40.5672,40.3796,40.4693,52642.0
2018-12-24 10:20:00,49.61,49.68,49.5,49.66,62559.0,40.4612,40.5182,40.3714,40.5019,62559.0
2018-12-24 10:25:00,49.68,49.78,49.62,49.63,50649.0,40.5182,40.5998,40.4693,40.4775,50649.0
2018-12-24 10:30:00,49.64,49.71,49.57,49.61,50699.0,40.4856,40.5427,40.4285,40.4612,50699.0
2018-12-24 10:35:00,49.6,49.61,49.47,49.53,46580.0,40.453,40.4612,40.347,40.3959,46580.0
2018-12-24 10:40:00,49.53,49.79,49.53,49.56,54812.0,40.3959,40.608,40.3959,40.4204,54812.0
2018-12-24 10:45:00,49.55,49.57,49.38,49.46,89439.0,40.4122,40.4285,40.2736,40.3388,89439.0
2018-12-24 10:50:00,49.45,49.46,49.31,49.31,37209.0,40.3307,40.3388,40.2165,40.2165,37209.0
2018-12-24 10:55:00,49.32,49.34,49.22,49.22,44519.0,40.2246,40.2409,40.1431,40.1431,44519.0
2018-12-24 11:00:00,49.21,49.28,48.92,48.96,71218.0,40.1349,40.192,39.8984,39.931,71218.0
2018-12-24 11:05:00,48.97,49.07,48.88,48.94,48101.0,39.9392,40.0207,39.8658,39.9147,48101.0
2018-12-24 11:10:00,48.94,49.0,48.86,49.0,35737.0,39.9147,39.9636,39.8495,39.9636,35737.0
2018-12-24 11:15:00,49.0,49.0,48.85,48.92,74851.0,39.9636,39.9636,39.8413,39.8984,74851.0
2018-12-24 11:20:00,48.92,48.97,48.78,48.78,37852.0,39.8984,39.9392,39.7842,39.7842,37852.0
2018-12-24 11:25:00,48.77,48.88,48.72,48.8,28028.0,39.7761,39.8658,39.7353,39.8005,28028.0
2018-12-24 11:30:00,48.8,48.87,48.76,48.78,33849.0,39.8005,39.8576,39.7679,39.7842,33849.0
2018-12-24 11:35:00,48.77,48.77,48.64,48.72,34101.0,39.7761,39.7761,39.67,39.7353,34101.0
2018-12-24 11:40:00,48.74,48.84,48.71,48.84,33691.0,39.7516,39.8332,39.7271,39.8332,33691.0
2018-12-24 11:45:00,48.84,48.88,48.65,48.66,49098.0,39.8332,39.8658,39.6782,39.6863,49098.0
2018-12-24 11:50:00,48.65,48.75,48.54,48.75,29806.0,39.6782,39.7598,39.5885,39.7598,29806.0
2018-12-24 11:55:00,48.74,48.78,48.58,48.64,30951.0,39.7516,39.7842,39.6211,39.67,30951.0
2018-12-24 12:00:00,48.65,48.75,48.56,48.65,54149.0,39.6782,39.7598,39.6048,39.6782,54149.0
2018-12-24 12:05:00,48.65,48.69,48.54,48.55,32703.0,39.6782,39.7108,39.5885,39.5966,32703.0
2018-12-24 12:10:00,48.55,48.72,48.54,48.62,50793.0,39.5966,39.7353,39.5885,39.6537,50793.0
2018-12-24 12:15:00,48.62,48.66,48.58,48.64,39774.0,39.6537,39.6863,39.6211,39.67,39774.0
2018-12-24 12:20:00,48.64,48.66,48.55,48.59,50059.0,39.67,39.6863,39.5966,39.6293,50059.0
2018-12-24 12:25:00,48.59,48.72,48.49,48.62,54323.0,39.6293,39.7353,39.5477,39.6537,54323.0
2018-12-24 12:30:00,48.62,48.72,48.6,48.71,57065.0,39.6537,39.7353,39.6374,39.7271,57065.0
2018-12-24 12:35:00,48.72,48.75,48.66,48.72,46266.0,39.7353,39.7598,39.6863,39.7353,46266.0
2018-12-24 12:40:00,48.71,48.78,48.67,48.77,38506.0,39.7271,39.7842,39.6945,39.7761,38506.0
2018-12-24 12:45:00,48.77,48.79,48.59,48.78,57754.0,39.7761,39.7924,39.6293,39.7842,57754.0
2018-12-24 12:50:00,48.78,48.79,48.67,48.71,68545.0,39.7842,39.7924,39.6945,39.7271,68545.0
2018-12-24 12:55:00,48.71,48.71,48.61,48.61,165112.0,39.7271,39.7271,39.6456,39.6456,165112.0
2018-12-26 09:30:00,48.64,48.97,48.64,48.86,86986.0,39.67,39.9392,39.67,39.8495,86986.0
2018-12-26 09:35:00,48.87,49.06,48.77,49.02,59949.0,39.8576,40.0126,39.7761,39.98,59949.0
2018-12-26 09:40:00,49.04,49.25,49.0,49.07,71023.0,39.9963,40.1675,39.9636,40.0207,71023.0
2018-12-26 09:45:00,49.08,49.18,49.04,49.1,39519.0,40.0289,40.1105,39.9963,40.0452,39519.0
2018-12-26 09:50:00,49.12,49.12,48.85,49.03,46667.0,40.0615,40.0615,39.8413,39.9881,46667.0
2018-12-26 09:55:00,49.03,49.06,48.57,48.59,83972.0,39.9881,40.0126,39.6129,39.6293,83972.0
2018-12-26 10:00:00,48.58,48.68,48.38,48.47,71749.0,39.6211,39.7027,39.458,39.5314,71749.0
2018-12-26 10:05:00,48.46,48.63,48.39,48.62,72858.0,39.5232,39.6619,39.4661,39.6537,72858.0
2018-12-26 10:10:00,48.62,48.66,48.46,48.6,92763.0,39.6537,39.6863,39.5232,39.6374,92763.0
2018-12-26 10:15:00,48.6,48.63,48.49,48.5,44663.0,39.6374,39.6619,39.5477,39.5559,44663.0
2018-12-26 10:20:00,48.49,48.68,48.49,48.56,43966.0,39.5477,39.7027,39.5477,39.6048,43966.0
2018-12-26 10:25:00,48.56,48.65,48.49,48.54,28840.0,39.6048,39.6782,39.5477,39.5885,28840.0
2018-12-26 10:30:00,48.52,48.76,48.51,48.68,37979.0,39.5722,39.7679,39.564,39.7027,37979.0
2018-12-26 10:35:00,48.67,48.69,48.56,48.63,24837.0,39.6945,39.7108,39.6048,39.6619,24837.0
2018-12-26 10:40:00,48.63,48.68,48.54,48.55,28827.0,39.6619,39.7027,39.5885,39.5966,28827.0
2018-12-26 10:45:00,48.55,48.64,48.51,48.59,27404.0,39.5966,39.67,39.564,39.6293,27404.0
2018-12-26 10:50:00,48.59,48.63,48.24,48.29,49309.0,39.6293,39.6619,39.3438,39.3846,49309.0
2018-12-26 10:55:00,48.3,48.37,48.21,48.32,55771.0,39.3927,39.4498,39.3193,39.409,55771.0
2018-12-26 11:00:00,48.32,48.51,48.3,48.49,59580.0,39.409,39.564,39.3927,39.5477,59580.0
2018-12-26 11:05:00,48.46,48.5,48.32,48.34,50416.0,39.5232,39.5559,39.409,39.4254,50416.0
2018-12-26 11:10:00,48.33,48.37,48.25,48.26,32819.0,39.4172,39.4498,39.352,39.3601,32819.0
2018-12-26 11:15:00,48.27,48.46,48.27,48.31,50284.0,39.3683,39.5232,39.3683,39.4009,50284.0
2018-12-26 11:20:00,48.31,48.33,48.18,48.23,35184.0,39.4009,39.4172,39.2949,39.3356,35184.0
2018-12-26 11:25:00,48.23,48.3,48.2,48.24,28698.0,39.3356,39.3927,39.3112,39.3438,28698.0
2018-12-26 11:30:00,48.23,48.27,48.17,48.18,29258.0,39.3356,39.3683,39.2867,39.2949,29258.0
2018-12-26 11:35:00,48.18,48.37,48.16,48.36,49184.0,39.2949,39.4498,39.2786,39.4417,49184.0
2018-12-26 11:40:00,48.35,48.52,48.35,48.49,62545.0,39.4335,39.5722,39.4335,39.5477,62545.0
2018-12-26 11:45:00,48.49,48.59,48.44,48.58,43707.0,39.5477,39.6293,39.5069,39.6211,43707.0
2018-12-26 11:50:00,48.57,48.59,48.49,48.5,26920.0,39.6129,39.6293,39.5477,39.5559,26920.0
2018-12-26 11:55:00,48.51,48.67,48.5,48.61,41703.0,39.564,39.6945,39.5559,39.6456,41703.0
2018-12-26 12:00:00,48.61,48.71,48.6,48.71,68558.0,39.6456,39.7271,39.6374,39.7271,68558.0
2018-12-26 12:05:00,48.71,48.81,48.7,48.76,36547.0,39.7271,39.8087,39.719,39.7679,36547.0
2018-12-26 12:10:00,48.75,48.89,48.73,48.83,46627.0,39.7598,39.8739,39.7434,39.825,46627.0
2018-12-26 12:15:00,48.83,48.89,48.76,48.8,47249.0,39.825,39.8739,39.7679,39.8005,47249.0
2018-12-26 12:20:00,48.8,48.83,48.73,48.83,39856.0,39.8005,39.825,39.7434,39.825,39856.0
2018-12-26 12:25:00,48.84,48.87,48.75,48.77,42103.0,39.8332,39.8576,39.7598,39.7761,42103.0
2018-12-26 12:30:00,48.77,48.78,48.71,48.74,39187.0,39.7761,39.7842,39.7271,39.7516,39187.0
2018-12-26 12:35:00,48.74,48.8,48.71,48.76,30472.0,39.7516,39.8005,39.7271,39.7679,30472.0
2018-12-26 12:40:00,48.76,48.83,48.71,48.83,32592.0,39.7679,39.825,39.7271,39.825,32592.0
2018-12-26 12:45:00,48.83,48.91,48.78,48.79,34497.0,39.825,39.8902,39.7842,39.7924,34497.0
2018-12-26 12:50:00,48.79,48.85,48.76,48.83,25129.0,39.7924,39.8413,39.7679,39.825,25129.0
2018-12-26 12:55:00,48.83,48.9,48.8,48.8,22475.0,39.825,39.8821,39.8005,39.8005,22475.0
2018-12-26 13:00:00,48.8,48.84,48.73,48.73,36834.0,39.8005,39.8332,39.7434,39.7434,36834.0
2018-12-26 13:05:00,48.71,48.73,48.65,48.72,29767.0,39.7271,39.7434,39.6782,39.7353,29767.0
2018-12-26 13:10:00,48.71,48.73,48.6,48.64,30020.0,39.7271,39.7434,39.6374,39.67,30020.0
2018-12-26 13:15:00,48.63,48.66,48.55,48.57,34458.0,39.6619,39.6863,39.5966,39.6129,34458.0
2018-12-26 13:20:00,48.57,48.69,48.56,48.63,39580.0,39.6129,39.7108,39.6048,39.6619,39580.0
2018-12-26 13:25:00,48.61,48.7,48.6,48.65,35920.0,39.6456,39.719,39.6374,39.6782,35920.0
2018-12-26 13:30:00,48.65,48.75,48.61,48.73,39608.0,39.6782,39.7598,39.6456,39.7434,39608.0
2018-12-26 13:35:00,48.73,48.8,48.69,48.78,46860.0,39.7434,39.8005,39.7108,39.7842,46860.0
2018-12-26 13:40:00,48.78,48.79,48.72,48.72,30146.0,39.7842,39.7924,39.7353,39.7353,30146.0
2018-12-26 13:45:00,48.73,48.78,48.71,48.76,27813.0,39.7434,39.7842,39.7271,39.7679,27813.0
2018-12-26 13:50:00,48.75,48.84,48.73,48.84,40609.0,39.7598,39.8332,39.7434,39.8332,40609.0
2018-12-26 13:55:00,48.85,48.89,48.84,48.88,37980.0,39.8413,39.8739,39.8332,39.8658,37980.0
2018-12-26 14:00:00,48.88,48.92,48.82,48.91,31254.0,39.8658,39.8984,39.8168,39.8902,31254.0
2018-12-26 14:05:00,48.91,48.91,48.83,48.88,38771.0,39.8902,39.8902,39.825,39.8658,38771.0
2018-12-26 14:10:00,48.89,48.91,48.85,48.85,31764.0,39.8739,39.8902,39.8413,39.8413,31764.0
2018-12-26 14:15:00,48.86,48.9,48.71,48.75,76164.0,39.8495,39.8821,39.7271,39.7598,76164.0
2018-12-26 14:20:00,48.77,48.82,48.73,48.81,33858.0,39.7761,39.8168,39.7434,39.8087,33858.0
2018-12-26 14:25:00,48.82,48.82,48.73,48.8,31709.0,39.8168,39.8168,39.7434,39.8005,31709.0
2018-12-26 14:30:00,48.79,48.88,48.79,48.87,62689.0,39.7924,39.8658,39.7924,39.8576,62689.0
2018-12-26 14:35:00,48.86,48.89,48.84,48.89,36062.0,39.8495,39.8739,39.8332,39.8739,36062.0
2018-12-26 14:40:00,48.89,48.91,48.82,48.9,61778.0,39.8739,39.8902,39.8168,39.8821,61778.0
2018-12-26 14:45:00,48.9,48.91,48.83,48.83,48873.0,39.8821,39.8902,39.825,39.825,48873.0
2018-12-26 14:50:00,48.83,48.96,48.83,48.94,45420.0,39.825,39.931,39.825,39.9147,45420.0
2018-12-26 14:55:00,48.94,49.02,48.86,49.01,56791.0,39.9147,39.98,39.8495,39.9718,56791.0
2018-12-26 15:00:00,49.01,49.04,48.96,49.03,55271.0,39.9718,39.9963,39.931,39.9881,55271.0
2018-12-26 15:05:00,49.04,49.09,49.02,49.08,50002.0,39.9963,40.037,39.98,40.0289,50002.0
2018-12-26 15:10:00,49.07,49.08,48.99,49.0,37059.0,40.0207,40.0289,39.9555,39.9636,37059.0
2018-12-26 15:15:00,49.02,49.1,49.02,49.05,32881.0,39.98,40.0452,39.98,40.0044,32881.0
2018-12-26 15:20:00,49.06,49.15,49.05,49.15,40562.0,40.0126,40.086,40.0044,40.086,40562.0
2018-12-26 15:25:00,49.14,49.17,49.1,49.16,32965.0,40.0778,40.1023,40.0452,40.0941,32965.0
2018-12-26 15:30:00,49.15,49.23,49.11,49.2,57158.0,40.086,40.1512,40.0534,40.1268,57158.0
2018-12-26 15:35:00,49.2,49.35,49.17,49.35,83951.0,40.1268,40.2491,40.1023,40.2491,83951.0
2018-12-26 15:40:00,49.34,49.44,49.28,49.44,93087.0,40.2409,40.3225,40.192,40.3225,93087.0
2018-12-26 15:45:00,49.45,49.53,49.37,49.37,161334.0,40.3307,40.3959,40.2654,40.2654,161334.0
2018-12-26 15:50:00,49.37,49.5,49.35,49.49,115805.0,40.2654,40.3714,40.2491,40.3633,115805.0
2018-12-26 15:55:00,49.5,49.64,49.47,49.53,374841.0,40.3714,40.4856,40.347,40.3959,374841.0
2018-12-27 09:30:00,49.13,49.4,49.13,49.2,113713.0,40.3767,40.5986,40.3767,40.4342,113713.0
2018-12-27 09:35:00,49.23,49.23,48.61,48.72,97179.0,40.4588,40.4588,39.9493,40.0397,97179.0
2018-12-27 09:40:00,48.72,48.76,48.45,48.47,104450.0,40.0397,40.0726,39.8178,39.8342,104450.0
2018-12-27 09:45:00,48.48,48.55,48.37,48.4,96686.0,39.8425,39.9,39.7521,39.7767,96686.0
2018-12-27 09:50:00,48.4,48.45,48.22,48.32,53577.0,39.7767,39.8178,39.6288,39.711,53577.0
2018-12-27 09:55:00,48.32,48.57,48.3,48.46,46711.0,39.711,39.9164,39.6945,39.826,46711.0
2018-12-27 10:00:00,48.45,48.71,48.43,48.71,72821.0,39.8178,40.0315,39.8014,40.0315,72821.0
2018-12-27 10:05:00,48.7,48.76,48.5,48.5,46842.0,40.0233,40.0726,39.8589,39.8589,46842.0
2018-12-27 10:10:00,48.5,48.56,48.46,48.54,39027.0,39.8589,39.9082,39.826,39.8918,39027.0
2018-12-27 10:15:00,48.54,48.66,48.51,48.51,55784.0,39.8918,39.9904,39.8671,39.8671,55784.0
2018-12-27 10:20:00,48.51,48.62,48.43,48.6,46435.0,39.8671,39.9575,39.8014,39.9411,46435.0
2018-12-27 10:25:00,48.6,48.72,48.59,48.71,26965.0,39.9411,40.0397,39.9329,40.0315,26965.0
2018-12-27 10:30:00,48.72,48.9,48.57,48.87,53891.0,40.0397,40.1876,39.9164,40.163,53891.0
2018-12-27 10:35:00,48.87,48.94,48.78,48.94,46541.0,40.163,40.2205,40.089,40.2205,46541.0
2018-12-27 10:40:00,48.92,49.07,48.91,48.98,54498.0,40.2041,40.3273,40.1959,40.2534,54498.0
2018-12-27 10:45:00,49.0,49.0,48.9,48.9,42215.0,40.2698,40.2698,40.1876,40.1876,42215.0
2018-12-27 10:50:00,48.91,48.92,48.78,48.78,19424.0,40.1959,40.2041,40.089,40.089,19424.0
2018-12-27 10:55:00,48.79,48.85,48.75,48.82,26430.0,40.0972,40.1465,40.0644,40.1219,26430.0
2018-12-27 11:00:00,48.82,48.84,48.76,48.81,27122.0,40.1219,40.1383,40.0726,40.1137,27122.0
2018-12-27 11:05:00,48.81,48.81,48.69,48.75,53822.0,40.1137,40.1137,40.0151,40.0644,53822.0
2018-12-27 11:10:00,48.75,48.75,48.59,48.63,33517.0,40.0644,40.0644,39.9329,39.9657,33517.0
2018-12-27 11:15:00,48.62,48.74,48.62,48.72,33642.0,39.9575,40.0561,39.9575,40.0397,33642.0
2018-12-27 11:20:00,48.7,48.81,48.7,48.8,26747.0,40.0233,40.1137,40.0233,40.1055,26747.0
2018-12-27 11:25:00,48.8,48.95,48.79,48.86,45534.0,40.1055,40.2287,40.0972,40.1548,45534.0
2018-12-27 11:30:00,48.87,49.01,48.87,48.92,35102.0,40.163,40.278,40.163,40.2041,35102.0
2018-12-27 11:35:00,48.92,48.95,48.85,48.85,41609.0,40.2041,40.2287,40.1465,40.1465,41609.0
2018-12-27 11:40:00,48.84,48.86,48.73,48.73,50475.0,40.1383,40.1548,40.0479,40.0479,50475.0
2018-12-27 11:45:00,48.73,48.84,48.72,48.81,18079.0,40.0479,40.1383,40.0397,40.1137,18079.0
2018-12-27 11:50:00,48.82,48.99,48.82,48.99,34172.0,40.1219,40.2616,40.1219,40.2616,34172.0
2018-12-27 11:55:00,49.01,49.1,48.99,49.04,33713.0,40.278,40.352,40.2616,40.3027,33713.0
2018-12-27 12:00:00,49.03,49.1,48.99,49.0,25363.0,40.2945,40.352,40.2616,40.2698,25363.0
2018-12-27 12:05:00,48.99,49.01,48.92,49.0,26400.0,40.2616,40.278,40.2041,40.2698,26400.0
2018-12-27 12:10:00,49.0,49.09,48.97,49.08,17476.0,40.2698,40.3438,40.2452,40.3356,17476.0
2018-12-27 12:15:00,49.08,49.2,49.08,49.19,48256.0,40.3356,40.4342,40.3356,40.426,48256.0
2018-12-27 12:20:00,49.19,49.2,49.12,49.2,25504.0,40.426,40.4342,40.3684,40.4342,25504.0
2018-12-27 12:25:00,49.21,49.24,48.91,48.96,61792.0,40.4424,40.4671,40.1959,40.2369,61792.0
2018-12-27 12:30:00,48.96,49.03,48.94,49.03,26298.0,40.2369,40.2945,40.2205,40.2945,26298.0
2018-12-27 12:35:00,49.04,49.05,48.93,48.99,22353.0,40.3027,40.3109,40.2123,40.2616,22353.0
2018-12-27 12:40:00,48.97,48.99,48.9,48.98,17957.0,40.2452,40.2616,40.1876,40.2534,17957.0
2018-12-27 12:45:00,49.0,49.07,48.95,49.04,25663.0,40.2698,40.3273,40.2287,40.3027,25663.0
2018-12-27 12:50:00,49.02,49.04,48.96,49.01,21360.0,40.2863,40.3027,40.2369,40.278,21360.0
2018-12-27 12:55:00,49.0,49.01,48.89,48.96,39976.0,40.2698,40.278,40.1794,40.2369,39976.0
2018-12-27 13:00:00,48.94,48.99,48.92,48.95,26012.0,40.2205,40.2616,40.2041,40.2287,26012.0
2018-12-27 13:05:00,48.95,49.08,48.95,49.08,22233.0,40.2287,40.3356,40.2287,40.3356,22233.0
2018-12-27 13:10:00,49.07,49.09,49.01,49.06,22571.0,40.3273,40.3438,40.278,40.3191,22571.0
2018-12-27 13:15:00,49.07,49.08,48.99,48.99,29194.0,40.3273,40.3356,40.2616,40.2616,29194.0
2018-12-27 13:20:00,48.99,49.01,48.94,48.99,16676.0,40.2616,40.278,40.2205,40.2616,16676.0
2018-12-27 13:25:00,48.99,49.05,48.97,49.0,27931.0,40.2616,40.3109,40.2452,40.2698,27931.0
2018-12-27 13:30:00,48.99,49.03,48.97,48.97,19092.0,40.2616,40.2945,40.2452,40.2452,19092.0
2018-12-27 13:35:00,48.97,48.97,48.88,48.9,32373.0,40.2452,40.2452,40.1712,40.1876,32373.0
2018-12-27 13:40:00,48.89,48.96,48.88,48.95,17124.0,40.1794,40.2369,40.1712,40.2287,17124.0
2018-12-27 13:45:00,48.95,48.96,48.79,48.82,45145.0,40.2287,40.2369,40.0972,40.1219,45145.0
2018-12-27 13:50:00,48.82,48.85,48.71,48.71,42510.0,40.1219,40.1465,40.0315,40.0315,42510.0
2018-12-27 13:55:00,48.71,48.82,48.69,48.8,25165.0,40.0315,40.1219,40.0151,40.1055,25165.0
2018-12-27 14:00:00,48.79,48.83,48.71,48.81,53785.0,40.0972,40.1301,40.0315,40.1137,53785.0
2018-12-27 14:05:00,48.8,48.81,48.65,48.65,42757.0,40.1055,40.1137,39.9822,39.9822,42757.0
2018-12-27 14:10:00,48.65,48.69,48.6,48.61,38557.0,39.9822,40.0151,39.9411,39.9493,38557.0
2018-12-27 14:15:00,48.61,48.62,48.46,48.51,45850.0,39.9493,39.9575,39.826,39.8671,45850.0
2018-12-27 14:20:00,48.51,48.64,48.49,48.58,68658.0,39.8671,39.974,39.8507,39.9247,68658.0
2018-12-27 14:25:00,48.58,48.63,48.5,48.55,66710.0,39.9247,39.9657,39.8589,39.9,66710.0
2018-12-27 14:30:00,48.54,48.58,48.5,48.58,26138.0,39.8918,39.9247,39.8589,39.9247,26138.0
2018-12-27 14:35:00,48.58,48.7,48.56,48.68,38373.0,39.9247,40.0233,39.9082,40.0068,38373.0
2018-12-27 14:40:00,48.68,48.87,48.66,48.85,59096.0,40.0068,40.163,39.9904,40.1465,59096.0
2018-12-27 14:45:00,48.85,48.87,48.72,48.76,30944.0,40.1465,40.163,40.0397,40.0726,30944.0
2018-12-27 14:50:00,48.74,48.91,48.7,48.88,35571.0,40.0561,40.1959,40.0233,40.1712,35571.0
2018-12-27 14:55:00,48.88,48.9,48.82,48.9,23135.0,40.1712,40.1876,40.1219,40.1876,23135.0
2018-12-27 15:00:00,48.89,48.91,48.74,48.84,79656.0,40.1794,40.1959,40.0561,40.1383,79656.0
2018-12-27 15:05:00,48.84,48.86,48.74,48.86,38424.0,40.1383,40.1548,40.0561,40.1548,38424.0
2018-12-27 15:10:00,48.86,49.03,48.79,49.01,98622.0,40.1548,40.2945,40.0972,40.278,98622.0
2018-12-27 15:15:00,49.03,49.05,48.92,48.96,33931.0,40.2945,40.3109,40.2041,40.2369,33931.0
2018-12-27 15:20:00,48.96,49.1,48.96,49.1,32989.0,40.2369,40.352,40.2369,40.352,32989.0
2018-12-27 15:25:00,49.1,49.25,49.06,49.22,61101.0,40.352,40.4753,40.3191,40.4506,61101.0
2018-12-27 15:30:00,49.22,49.28,49.12,49.25,51421.0,40.4506,40.4999,40.3684,40.4753,51421.0
2018-12-27 15:35:00,49.25,49.38,49.24,49.34,69390.0,40.4753,40.5821,40.4671,40.5492,69390.0
2018-12-27 15:40:00,49.33,49.54,49.32,49.46,87373.0,40.541,40.7136,40.5328,40.6479,87373.0
2018-12-27 15:45:00,49.46,49.48,49.31,49.45,89673.0,40.6479,40.6643,40.5246,40.6396,89673.0
2018-12-27 15:50:00,49.44,49.5,49.3,49.35,109761.0,40.6314,40.6807,40.5164,40.5575,109761.0
2018-12-27 15:55:00,49.35,49.62,49.34,49.62,217478.0,40.5575,40.7794,40.5492,40.7794,217478.0
2018-12-28 09:30:00,49.59,50.12,49.59,49.95,107570.0,40.7547,41.1903,40.7547,41.0506,107570.0
2018-12-28 09:35:00,49.95,49.97,49.73,49.74,48943.0,41.0506,41.067,40.8698,40.878,48943.0
2018-12-28 09:40:00,49.72,49.75,49.52,49.67,61920.0,40.8615,40.8862,40.6972,40.8204,61920.0
2018-12-28 09:45:00,49.68,49.76,49.59,49.68,52040.0,40.8287,40.8944,40.7547,40.8287,52040.0
2018-12-28 09:50:00,49.68,49.8,49.67,49.77,62209.0,40.8287,40.9273,40.8204,40.9026,62209.0
2018-12-28 09:55:00,49.78,49.81,49.62,49.65,58221.0,40.9109,40.9355,40.7794,40.804,58221.0
2018-12-28 10:00:00,49.65,49.75,49.58,49.62,75472.0,40.804,40.8862,40.7465,40.7794,75472.0
2018-12-28 10:05:00,49.63,49.7,49.52,49.53,56303.0,40.7876,40.8451,40.6972,40.7054,56303.0
2018-12-28 10:10:00,49.53,49.6,49.45,49.6,72907.0,40.7054,40.7629,40.6396,40.7629,72907.0
2018-12-28 10:15:00,49.6,49.72,49.58,49.7,57952.0,40.7629,40.8615,40.7465,40.8451,57952.0
2018-12-28 10:20:00,49.7,49.97,49.69,49.92,87829.0,40.8451,41.067,40.8369,41.0259,87829.0
2018-12-28 10:25:00,49.92,50.0,49.88,49.91,60311.0,41.0259,41.0917,40.993,41.0177,60311.0
2018-12-28 10:30:00,49.9,49.91,49.79,49.79,42427.0,41.0095,41.0177,40.9191,40.9191,42427.0
2018-12-28 10:35:00,49.8,49.8,49.61,49.69,55820.0,40.9273,40.9273,40.7711,40.8369,55820.0
2018-12-28 10:40:00,49.68,49.83,49.67,49.78,47049.0,40.8287,40.9519,40.8204,40.9109,47049.0
2018-12-28 10:45:00,49.79,49.8,49.64,49.73,64962.0,40.9191,40.9273,40.7958,40.8698,64962.0
2018-12-28 10:50:00,49.72,49.91,49.72,49.8,57049.0,40.8615,41.0177,40.8615,40.9273,57049.0
2018-12-28 10:55:00,49.81,49.93,49.79,49.8,53940.0,40.9355,41.0341,40.9191,40.9273,53940.0
2018-12-28 11:00:00,49.8,49.82,49.74,49.8,154144.0,40.9273,40.9437,40.878,40.9273,154144.0
2018-12-28 11:05:00,49.8,49.9,49.77,49.87,169370.0,40.9273,41.0095,40.9026,40.9848,169370.0
2018-12-28 11:10:00,49.87,49.91,49.65,49.66,43087.0,40.9848,41.0177,40.804,40.8122,43087.0
2018-12-28 11:15:00,49.67,49.74,49.5,49.53,82528.0,40.8204,40.878,40.6807,40.7054,82528.0
2018-12-28 11:20:00,49.52,49.53,49.33,49.35,37440.0,40.6972,40.7054,40.541,40.5575,37440.0
2018-12-28 11:25:00,49.34,49.44,49.33,49.42,58125.0,40.5492,40.6314,40.541,40.615,58125.0
2018-12-28 11:30:00,49.41,49.46,49.36,49.43,31648.0,40.6068,40.6479,40.5657,40.6232,31648.0
2018-12-28 11:35:00,49.44,49.51,49.38,49.49,38607.0,40.6314,40.689,40.5821,40.6725,38607.0
2018-12-28 11:40:00,49.48,49.49,49.35,49.37,18481.0,40.6643,40.6725,40.5575,40.5739,18481.0
2018-12-28 11:45:00,49.36,49.4,49.25,49.32,28513.0,40.5657,40.5986,40.4753,40.5328,28513.0
2018-12-28 11:50:00,49.32,49.44,49.31,49.42,27702.0,40.5328,40.6314,40.5246,40.615,27702.0
2018-12-28 11:55:00,49.43,49.48,49.41,49.42,17554.0,40.6232,40.6643,40.6068,40.615,17554.0
2018-12-28 12:00:00,49.41,49.49,49.39,49.48,33086.0,40.6068,40.6725,40.5903,40.6643,33086.0
2018-12-28 12:05:00,49.48,49.49,49.44,49.45,23855.0,40.6643,40.6725,40.6314,40.6396,23855.0
2018-12-28 12:10:00,49.46,49.46,49.35,49.35,24742.0,40.6479,40.6479,40.5575,40.5575,24742.0
2018-12-28 12:15:00,49.36,49.37,49.2,49.28,34181.0,40.5657,40.5739,40.4342,40.4999,34181.0
2018-12-28 12:20:00,49.27,49.32,49.22,49.28,41308.0,40.4917,40.5328,40.4506,40.4999,41308.0
2018-12-28 12:25:00,49.28,49.28,49.21,49.27,23981.0,40.4999,40.4999,40.4424,40.4917,23981.0
2018-12-28 12:30:00,49.28,49.35,49.27,49.33,22321.0,40.4999,40.5575,40.4917,40.541,22321.0
2018-12-28 12:35:00,49.33,49.34,49.29,49.31,26603.0,40.541,40.5492,40.5082,40.5246,26603.0
2018-12-28 12:40:00,49.32,49.37,49.3,49.31,26834.0,40.5328,40.5739,40.5164,40.5246,26834.0
2018-12-28 12:45:00,49.3,49.32,49.23,49.24,25908.0,40.5164,40.5328,40.4588,40.4671,25908.0
2018-12-28 12:50:00,49.23,49.25,49.13,49.24,45832.0,40.4588,40.4753,40.3767,40.4671,45832.0
2018-12-28 12:55:00,49.23,49.25,49.18,49.19,17175.0,40.4588,40.4753,40.4178,40.426,17175.0
2018-12-28 13:00:00,49.19,49.23,49.18,49.2,18905.0,40.426,40.4588,40.4178,40.4342,18905.0
2018-12-28 13:05:00,49.2,49.31,49.18,49.31,17906.0,40.4342,40.5246,40.4178,40.5246,17906.0
2018-12-28 13:10:00,49.31,49.38,49.3,49.34,22749.0,40.5246,40.5821,40.5164,40.5492,22749.0
2018-12-28 13:15:00,49.34,49.36,49.25,49.26,17351.0,40.5492,40.5657,40.4753,40.4835,17351.0
2018-12-28 13:20:00,49.26,49.31,49.23,49.24,24627.0,40.4835,40.5246,40.4588,40.4671,24627.0
2018-12-28 13:25:00,49.24,49.31,49.24,49.28,13903.0,40.4671,40.5246,40.4671,40.4999,13903.0
2018-12-28 13:30:00,49.29,49.3,49.23,49.28,39048.0,40.5082,40.5164,40.4588,40.4999,39048.0
2018-12-28 13:35:00,49.27,49.34,49.25,49.33,18513.0,40.4917,40.5492,40.4753,40.541,18513.0
2018-12-28 13:40:00,49.32,49.35,49.28,49.28,14496.0,40.5328,40.5575,40.4999,40.4999,14496.0
2018-12-28 13:45:00,49.28,49.36,49.27,49.34,50417.0,40.4999,40.5657,40.4917,40.5492,50417.0
2018-12-28 13:50:00,49.34,49.4,49.33,49.36,18786.0,40.5492,40.5986,40.541,40.5657,18786.0
2018-12-28 13:55:00,49.36,49.4,49.34,49.35,42036.0,40.5657,40.5986,40.5492,40.5575,42036.0
2018-12-28 14:00:00,49.36,49.44,49.36,49.43,35261.0,40.5657,40.6314,40.5657,40.6232,35261.0
2018-12-28 14:05:00,49.44,49.52,49.43,49.47,41804.0,40.6314,40.6972,40.6232,40.6561,41804.0
2018-12-28 14:10:00,49.48,49.56,49.45,49.55,41830.0,40.6643,40.73,40.6396,40.7218,41830.0
2018-12-28 14:15:00,49.54,49.62,49.5,49.51,64897.0,40.7136,40.7794,40.6807,40.689,64897.0
2018-12-28 14:20:00,49.51,49.55,49.41,49.45,35728.0,40.689,40.7218,40.6068,40.6396,35728.0
2018-12-28 14:25:00,49.46,49.49,49.41,49.43,19572.0,40.6479,40.6725,40.6068,40.6232,19572.0
2018-12-28 14:30:00,49.44,49.48,49.4,49.46,23424.0,40.6314,40.6643,40.5986,40.6479,23424.0
2018-12-28 14:35:00,49.45,49.61,49.45,49.6,29386.0,40.6396,40.7711,40.6396,40.7629,29386.0
2018-12-28 14:40:00,49.59,49.65,49.56,49.61,59598.0,40.7547,40.804,40.73,40.7711,59598.0
2018-12-28 14:45:00,49.61,49.69,49.57,49.67,40639.0,40.7711,40.8369,40.7383,40.8204,40639.0
2018-12-28 14:50:00,49.67,49.76,49.64,49.69,163603.0,40.8204,40.8944,40.7958,40.8369,163603.0
2018-12-28 14:55:00,49.7,49.78,49.67,49.73,41514.0,40.8451,40.9109,40.8204,40.8698,41514.0
2018-12-28 15:00:00,49.72,49.77,49.63,49.65,50154.0,40.8615,40.9026,40.7876,40.804,50154.0
2018-12-28 15:05:00,49.64,49.66,49.53,49.57,52799.0,40.7958,40.8122,40.7054,40.7383,52799.0
2018-12-28 15:10:00,49.56,49.66,49.51,49.66,64018.0,40.73,40.8122,40.689,40.8122,64018.0
2018-12-28 15:15:00,49.67,49.71,49.53,49.53,43978.0,40.8204,40.8533,40.7054,40.7054,43978.0
2018-12-28 15:20:00,49.53,49.53,49.44,49.46,50624.0,40.7054,40.7054,40.6314,40.6479,50624.0
2018-12-28 15:25:00,49.47,49.49,49.24,49.29,70217.0,40.6561,40.6725,40.4671,40.5082,70217.0
2018-12-28 15:30:00,49.29,49.31,49.18,49.27,77559.0,40.5082,40.5246,40.4178,40.4917,77559.0
2018-12-28 15:35:00,49.26,49.31,49.19,49.19,52653.0,40.4835,40.5246,40.426,40.426,52653.0
2018-12-28 15:40:00,49.18,49.32,49.16,49.18,65017.0,40.4178,40.5328,40.4013,40.4178,65017.0
2018-12-28 15:45:00,49.18,49.28,49.15,49.24,96479.0,40.4178,40.4999,40.3931,40.4671,96479.0
2018-12-28 15:50:00,49.24,49.29,49.14,49.15,89910.0,40.4671,40.5082,40.3849,40.3931,89910.0
2018-12-28 15:55:00,49.15,49.34,49.13,49.26,289052.0,40.3931,40.5492,40.3767,40.4835,289052.0
2018-12-31 09:30:00,49.35,49.51,49.0,49.02,44692.0,40.5575,40.689,40.2698,40.2863,44692.0
2018-12-31 09:35:00,49.04,49.05,48.76,48.96,54341.0,40.3027,40.3109,40.0726,40.2369,54341.0
2018-12-31 09:40:00,48.96,49.11,48.95,49.01,56473.0,40.2369,40.3602,40.2287,40.278,56473.0
2018-12-31 09:45:00,49.02,49.08,48.98,49.05,34203.0,40.2863,40.3356,40.2534,40.3109,34203.0
2018-12-31 09:50:00,49.05,49.1,48.94,48.99,39607.0,40.3109,40.352,40.2205,40.2616,39607.0
2018-12-31 09:55:00,49.0,49.06,48.98,49.06,34006.0,40.2698,40.3191,40.2534,40.3191,34006.0
2018-12-31 10:00:00,49.06,49.15,49.03,49.1,35869.0,40.3191,40.3931,40.2945,40.352,35869.0
2018-12-31 10:05:00,49.09,49.19,49.06,49.18,23650.0,40.3438,40.426,40.3191,40.4178,23650.0
2018-12-31 10:10:00,49.19,49.24,49.14,49.19,43521.0,40.426,40.4671,40.3849,40.426,43521.0
2018-12-31 10:15:00,49.19,49.27,49.15,49.24,46462.0,40.426,40.4917,40.3931,40.4671,46462.0
2018-12-31 10:20:00,49.24,49.38,49.24,49.28,36841.0,40.4671,40.5821,40.4671,40.4999,36841.0
2018-12-31 10:25:00,49.27,49.34,49.24,49.3,32599.0,40.4917,40.5492,40.4671,40.5164,32599.0
2018-12-31 10:30:00,49.29,49.31,49.24,49.27,43929.0,40.5082,40.5246,40.4671,40.4917,43929.0
2018-12-31 10:35:00,49.27,49.39,49.26,49.33,102599.0,40.4917,40.5903,40.4835,40.541,102599.0
2018-12-31 10:40:00,49.33,49.37,49.25,49.26,37863.0,40.541,40.5739,40.4753,40.4835,37863.0
2018-12-31 10:45:00,49.26,49.29,49.18,49.2,59654.0,40.4835,40.5082,40.4178,40.4342,59654.0
2018-12-31 10:50:00,49.2,49.22,49.09,49.12,16580.0,40.4342,40.4506,40.3438,40.3684,16580.0
2018-12-31 10:55:00,49.11,49.18,49.11,49.17,29749.0,40.3602,40.4178,40.3602,40.4095,29749.0
2018-12-31 11:00:00,49.17,49.23,49.17,49.2,31281.0,40.4095,40.4588,40.4095,40.4342,31281.0
2018-12-31 11:05:00,49.21,49.21,49.11,49.12,20929.0,40.4424,40.4424,40.3602,40.3684,20929.0
2018-12-31 11:10:00,49.13,49.14,49.03,49.06,20333.0,40.3767,40.3849,40.2945,40.3191,20333.0
2018-12-31 11:15:00,49.06,49.07,49.01,49.01,24850.0,40.3191,40.3273,40.278,40.278,24850.0
2018-12-31 11:20:00,49.02,49.03,48.95,48.95,20103.0,40.2863,40.2945,40.2287,40.2287,20103.0
2018-12-31 11:25:00,48.95,48.96,48.81,48.94,43412.0,40.2287,40.2369,40.1137,40.2205,43412.0
2018-12-31 11:30:00,48.93,48.93,48.73,48.84,30596.0,40.2123,40.2123,40.0479,40.1383,30596.0
2018-12-31 11:35:00,48.84,48.92,48.78,48.91,44441.0,40.1383,40.2041,40.089,40.1959,44441.0
2018-12-31 11:40:00,48.9,48.91,48.84,48.89,22256.0,40.1876,40.1959,40.1383,40.1794,22256.0
2018-12-31 11:45:00,48.88,48.97,48.84,48.96,34247.0,40.1712,40.2452,40.1383,40.2369,34247.0
2018-12-31 11:50:00,48.96,48.97,48.92,48.97,34780.0,40.2369,40.2452,40.2041,40.2452,34780.0
2018-12-31 11:55:00,48.98,49.01,48.92,49.0,28220.0,40.2534,40.278,40.2041,40.2698,28220.0
2018-12-31 12:00:00,49.0,49.03,48.96,49.01,20791.0,40.2698,40.2945,40.2369,40.278,20791.0
2018-12-31 12:05:00,49.0,49.01,48.97,48.98,18090.0,40.2698,40.278,40.2452,40.2534,18090.0
2018-12-31 12:10:00,48.98,48.99,48.93,48.97,19079.0,40.2534,40.2616,40.2123,40.2452,19079.0
2018-12-31 12:15:00,48.98,49.02,48.94,48.98,14056.0,40.2534,40.2863,40.2205,40.2534,14056.0
2018-12-31 12:20:00,48.98,49.12,48.98,49.11,16167.0,40.2534,40.3684,40.2534,40.3602,16167.0
2018-12-31 12:25:00,49.11,49.11,49.06,49.1,27565.0,40.3602,40.3602,40.3191,40.352,27565.0
2018-12-31 12:30:00,49.09,49.12,49.03,49.06,34119.0,40.3438,40.3684,40.2945,40.3191,34119.0
2018-12-31 12:35:00,49.05,49.1,49.03,49.07,24323.0,40.3109,40.352,40.2945,40.3273,24323.0
2018-12-31 12:40:00,49.06,49.07,49.03,49.05,19572.0,40.3191,40.3273,40.2945,40.3109,19572.0
2018-12-31 12:45:00,49.06,49.08,49.04,49.05,37505.0,40.3191,40.3356,40.3027,40.3109,37505.0
2018-12-31 12:50:00,49.05,49.09,49.03,49.07,28452.0,40.3109,40.3438,40.2945,40.3273,28452.0
2018-12-31 12:55:00,49.08,49.11,49.06,49.1,21348.0,40.3356,40.3602,40.3191,40.352,21348.0
2018-12-31 13:00:00,49.09,49.16,49.09,49.13,45685.0,40.3438,40.4013,40.3438,40.3767,45685.0
2018-12-31 13:05:00,49.13,49.18,49.13,49.16,35063.0,40.3767,40.4178,40.3767,40.4013,35063.0
2018-12-31 13:10:00,49.15,49.18,49.1,49.13,46512.0,40.3931,40.4178,40.352,40.3767,46512.0
2018-12-31 13:15:00,49.13,49.19,49.12,49.18,31827.0,40.3767,40.426,40.3684,40.4178,31827.0
2018-12-31 13:20:00,49.18,49.23,49.16,49.23,15067.0,40.4178,40.4588,40.4013,40.4588,15067.0
2018-12-31 13:25:00,49.22,49.27,49.21,49.26,22697.0,40.4506,40.4917,40.4424,40.4835,22697.0
2018-12-31 13:30:00,49.26,49.27,49.22,49.22,30639.0,40.4835,40.4917,40.4506,40.4506,30639.0
2018-12-31 13:35:00,49.22,49.25,49.17,49.18,20235.0,40.4506,40.4753,40.4095,40.4178,20235.0
2018-12-31 13:40:00,49.18,49.22,49.17,49.19,19334.0,40.4178,40.4506,40.4095,40.426,19334.0
2018-12-31 13:45:00,49.18,49.23,49.16,49.22,19254.0,40.4178,40.4588,40.4013,40.4506,19254.0
2018-12-31 13:50:00,49.23,49.3,49.23,49.29,24089.0,40.4588,40.5164,40.4588,40.5082,24089.0
2018-12-31 13:55:00,49.3,49.33,49.28,49.29,22728.0,40.5164,40.541,40.4999,40.5082,22728.0
2018-12-31 14:00:00,49.29,49.29,49.21,49.22,44070.0,40.5082,40.5082,40.4424,40.4506,44070.0
2018-12-31 14:05:00,49.23,49.26,49.22,49.22,47268.0,40.4588,40.4835,40.4506,40.4506,47268.0
2018-12-31 14:10:00,49.22,49.22,49.18,49.19,12934.0,40.4506,40.4506,40.4178,40.426,12934.0
2018-12-31 14:15:00,49.2,49.24,49.17,49.22,41895.0,40.4342,40.4671,40.4095,40.4506,41895.0
2018-12-31 14:20:00,49.22,49.22,49.06,49.13,51809.0,40.4506,40.4506,40.3191,40.3767,51809.0
2018-12-31 14:25:00,49.11,49.14,49.07,49.08,35882.0,40.3602,40.3849,40.3273,40.3356,35882.0
2018-12-31 14:30:00,49.08,49.11,49.04,49.05,17271.0,40.3356,40.3602,40.3027,40.3109,17271.0
2018-12-31 14:35:00,49.04,49.09,49.0,49.08,18521.0,40.3027,40.3438,40.2698,40.3356,18521.0
2018-12-31 14:40:00,49.07,49.08,48.97,49.01,93087.0,40.3273,40.3356,40.2452,40.278,93087.0
2018-12-31 14:45:00,49.01,49.12,48.99,49.12,24720.0,40.278,40.3684,40.2616,40.3684,24720.0
2018-12-31 14:50:00,49.14,49.2,49.12,49.16,23456.0,40.3849,40.4342,40.3684,40.4013,23456.0
2018-12-31 14:55:00,49.16,49.17,49.05,49.06,30942.0,40.4013,40.4095,40.3109,40.3191,30942.0
2018-12-31 15:00:00,49.07,49.16,49.06,49.08,51303.0,40.3273,40.4013,40.3191,40.3356,51303.0
2018-12-31 15:05:00,49.08,49.12,49.03,49.05,26603.0,40.3356,40.3684,40.2945,40.3109,26603.0
2018-12-31 15:10:00,49.04,49.08,49.01,49.04,60220.0,40.3027,40.3356,40.278,40.3027,60220.0
2018-12-31 15:15:00,49.05,49.07,49.01,49.07,26693.0,40.3109,40.3273,40.278,40.3273,26693.0
2018-12-31 15:20:00,49.07,49.09,49.0,49.01,20496.0,40.3273,40.3438,40.2698,40.278,20496.0
2018-12-31 15:25:00,49.01,49.09,49.0,49.04,21405.0,40.278,40.3438,40.2698,40.3027,21405.0
2018-12-31 15:30:00,49.05,49.16,49.05,49.13,34834.0,40.3109,40.4013,40.3109,40.3767,34834.0
2018-12-31 15:35:00,49.13,49.17,49.11,49.16,32640.0,40.3767,40.4095,40.3602,40.4013,32640.0
2018-12-31 15:40:00,49.16,49.25,49.16,49.24,53701.0,40.4013,40.4753,40.4013,40.4671,53701.0
2018-12-31 15:45:00,49.25,49.26,49.17,49.23,68320.0,40.4753,40.4835,40.4095,40.4588,68320.0
2018-12-31 15:50:00,49.23,49.26,49.15,49.16,79287.0,40.4588,40.4835,40.3931,40.4013,79287.0
2018-12-31 15:55:00,49.17,49.28,49.12,49.27,363075.0,40.4095,40.4999,40.3684,40.4917,363075.0
2019-01-02 09:30:00,49.16,49.24,48.62,48.65,89407.0,40.4013,40.4671,39.9575,39.9822,89407.0
2019-01-02 09:35:00,48.67,48.77,48.27,48.61,116708.0,39.9986,40.0808,39.6699,39.9493,116708.0
2019-01-02 09:40:00,48.61,48.79,48.5,48.59,89695.0,39.9493,40.0972,39.8589,39.9329,89695.0
2019-01-02 09:45:00,48.6,48.74,48.48,48.65,86735.0,39.9411,40.0561,39.8425,39.9822,86735.0
2019-01-02 09:50:00,48.64,48.76,48.53,48.53,53944.0,39.974,40.0726,39.8836,39.8836,53944.0
2019-01-02 09:55:00,48.54,48.6,48.45,48.49,49627.0,39.8918,39.9411,39.8178,39.8507,49627.0
2019-01-02 10:00:00,48.52,48.65,48.47,48.48,42418.0,39.8753,39.9822,39.8342,39.8425,42418.0
2019-01-02 10:05:00,48.49,48.64,48.45,48.63,73544.0,39.8507,39.974,39.8178,39.9657,73544.0
2019-01-02 10:10:00,48.63,48.65,48.52,48.59,48119.0,39.9657,39.9822,39.8753,39.9329,48119.0
2019-01-02 10:15:00,48.59,48.59,48.43,48.53,45542.0,39.9329,39.9329,39.8014,39.8836,45542.0
2019-01-02 10:20:00,48.53,48.59,48.41,48.43,83429.0,39.8836,39.9329,39.7849,39.8014,83429.0
2019-01-02 10:25:00,48.41,48.5,48.23,48.24,78996.0,39.7849,39.8589,39.637,39.6452,78996.0
2019-01-02 10:30:00,48.23,48.33,48.18,48.3,53430.0,39.637,39.7192,39.5959,39.6945,53430.0
2019-01-02 10:35:00,48.29,48.31,48.21,48.23,39151.0,39.6863,39.7028,39.6206,39.637,39151.0
2019-01-02 10:40:00,48.24,48.31,48.19,48.2,31303.0,39.6452,39.7028,39.6041,39.6124,31303.0
2019-01-02 10:45:00,48.21,48.28,48.15,48.15,43031.0,39.6206,39.6781,39.5713,39.5713,43031.0
2019-01-02 10:50:00,48.14,48.23,48.11,48.2,32859.0,39.563,39.637,39.5384,39.6124,32859.0
2019-01-02 10:55:00,48.2,48.3,48.2,48.21,28689.0,39.6124,39.6945,39.6124,39.6206,28689.0
2019-01-02 11:00:00,48.21,48.27,48.17,48.25,34748.0,39.6206,39.6699,39.5877,39.6534,34748.0
2019-01-02 11:05:00,48.26,48.28,48.2,48.2,28901.0,39.6617,39.6781,39.6124,39.6124,28901.0
2019-01-02 11:10:00,48.2,48.33,48.18,48.32,28889.0,39.6124,39.7192,39.5959,39.711,28889.0
2019-01-02 11:15:00,48.31,48.38,48.3,48.35,29717.0,39.7028,39.7603,39.6945,39.7356,29717.0
2019-01-02 11:20:00,48.37,48.44,48.34,48.35,49027.0,39.7521,39.8096,39.7274,39.7356,49027.0
2019-01-02 11:25:00,48.35,48.35,48.21,48.23,32167.0,39.7356,39.7356,39.6206,39.637,32167.0
2019-01-02 11:30:00,48.23,48.31,48.16,48.31,38742.0,39.637,39.7028,39.5795,39.7028,38742.0
2019-01-02 11:35:00,48.31,48.31,48.16,48.21,39941.0,39.7028,39.7028,39.5795,39.6206,39941.0
2019-01-02 11:40:00,48.23,48.35,48.23,48.28,29813.0,39.637,39.7356,39.637,39.6781,29813.0
2019-01-02 11:45:00,48.28,48.34,48.26,48.32,44124.0,39.6781,39.7274,39.6617,39.711,44124.0
2019-01-02 11:50:00,48.32,48.32,48.15,48.16,25601.0,39.711,39.711,39.5713,39.5795,25601.0
2019-01-02 11:55:00,48.16,48.2,48.14,48.19,34060.0,39.5795,39.6124,39.563,39.6041,34060.0
2019-01-02 12:00:00,48.19,48.26,48.16,48.18,34928.0,39.6041,39.6617,39.5795,39.5959,34928.0
2019-01-02 12:05:00,48.18,48.24,48.09,48.1,43479.0,39.5959,39.6452,39.522,39.5302,43479.0
2019-01-02 12:10:00,48.09,48.17,48.07,48.13,24283.0,39.522,39.5877,39.5055,39.5548,24283.0
2019-01-02 12:15:00,48.12,48.19,48.1,48.16,27668.0,39.5466,39.6041,39.5302,39.5795,27668.0
2019-01-02 12:20:00,48.18,48.19,48.12,48.13,21971.0,39.5959,39.6041,39.5466,39.5548,21971.0
2019-01-02 12:25:00,48.12,48.18,48.1,48.1,29636.0,39.5466,39.5959,39.5302,39.5302,29636.0
2019-01-02 12:30:00,48.11,48.14,48.09,48.1,49355.0,39.5384,39.563,39.522,39.5302,49355.0
2019-01-02 12:35:00,48.11,48.22,48.1,48.2,48719.0,39.5384,39.6288,39.5302,39.6124,48719.0
2019-01-02 12:40:00,48.2,48.23,48.18,48.23,22841.0,39.6124,39.637,39.5959,39.637,22841.0
2019-01-02 12:45:00,48.23,48.28,48.21,48.25,30368.0,39.637,39.6781,39.6206,39.6534,30368.0
2019-01-02 12:50:00,48.25,48.3,48.24,48.28,16987.0,39.6534,39.6945,39.6452,39.6781,16987.0
2019-01-02 12:55:00,48.28,48.35,48.28,48.33,14394.0,39.6781,39.7356,39.6781,39.7192,14394.0
2019-01-02 13:00:00,48.33,48.33,48.24,48.25,19304.0,39.7192,39.7192,39.6452,39.6534,19304.0
2019-01-02 13:05:00,48.25,48.32,48.25,48.28,18730.0,39.6534,39.711,39.6534,39.6781,18730.0
2019-01-02 13:10:00,48.28,48.28,48.22,48.22,21233.0,39.6781,39.6781,39.6288,39.6288,21233.0
2019-01-02 13:15:00,48.23,48.27,48.21,48.24,24369.0,39.637,39.6699,39.6206,39.6452,24369.0
2019-01-02 13:20:00,48.23,48.3,48.23,48.28,11391.0,39.637,39.6945,39.637,39.6781,11391.0
2019-01-02 13:25:00,48.28,48.38,48.28,48.34,18122.0,39.6781,39.7603,39.6781,39.7274,18122.0
2019-01-02 13:30:00,48.35,48.4,48.31,48.32,24439.0,39.7356,39.7767,39.7028,39.711,24439.0
2019-01-02 13:35:00,48.32,48.32,48.26,48.29,18528.0,39.711,39.711,39.6617,39.6863,18528.0
2019-01-02 13:40:00,48.29,48.36,48.27,48.32,16069.0,39.6863,39.7438,39.6699,39.711,16069.0
2019-01-02 13:45:00,48.32,48.36,48.31,48.36,21199.0,39.711,39.7438,39.7028,39.7438,21199.0
2019-01-02 13:50:00,48.37,48.39,48.34,48.34,15823.0,39.7521,39.7685,39.7274,39.7274,15823.0
2019-01-02 13:55:00,48.34,48.36,48.3,48.34,21389.0,39.7274,39.7438,39.6945,39.7274,21389.0
2019-01-02 14:00:00,48.34,48.34,48.23,48.29,28758.0,39.7274,39.7274,39.637,39.6863,28758.0
2019-01-02 14:05:00,48.29,48.29,48.2,48.22,32017.0,39.6863,39.6863,39.6124,39.6288,32017.0
2019-01-02 14:10:00,48.23,48.25,48.17,48.24,53235.0,39.637,39.6534,39.5877,39.6452,53235.0
2019-01-02 14:15:00,48.24,48.32,48.23,48.31,103187.0,39.6452,39.711,39.637,39.7028,103187.0
2019-01-02 14:20:00,48.31,48.32,48.26,48.28,71170.0,39.7028,39.711,39.6617,39.6781,71170.0
2019-01-02 14:25:00,48.27,48.3,48.22,48.25,25827.0,39.6699,39.6945,39.6288,39.6534,25827.0
2019-01-02 14:30:00,48.25,48.34,48.24,48.3,24259.0,39.6534,39.7274,39.6452,39.6945,24259.0
2019-01-02 14:35:00,48.3,48.32,48.28,48.31,17700.0,39.6945,39.711,39.6781,39.7028,17700.0
2019-01-02 14:40:00,48.31,48.35,48.3,48.34,21281.0,39.7028,39.7356,39.6945,39.7274,21281.0
2019-01-02 14:45:00,48.33,48.34,48.29,48.32,17939.0,39.7192,39.7274,39.6863,39.711,17939.0
2019-01-02 14:50:00,48.32,48.32,48.29,48.29,19065.0,39.711,39.711,39.6863,39.6863,19065.0
2019-01-02 14:55:00,48.3,48.32,48.26,48.26,38027.0,39.6945,39.711,39.6617,39.6617,38027.0
2019-01-02 15:00:00,48.26,48.31,48.2,48.21,62442.0,39.6617,39.7028,39.6124,39.6206,62442.0
2019-01-02 15:05:00,48.2,48.22,48.16,48.19,34521.0,39.6124,39.6288,39.5795,39.6041,34521.0
2019-01-02 15:10:00,48.2,48.21,48.14,48.2,40577.0,39.6124,39.6206,39.563,39.6124,40577.0
2019-01-02 15:15:00,48.2,48.2,48.06,48.09,49730.0,39.6124,39.6124,39.4973,39.522,49730.0
2019-01-02 15:20:00,48.09,48.17,48.07,48.17,57056.0,39.522,39.5877,39.5055,39.5877,57056.0
2019-01-02 15:25:00,48.18,48.21,48.11,48.16,48872.0,39.5959,39.6206,39.5384,39.5795,48872.0
2019-01-02 15:30:00,48.15,48.17,48.11,48.13,46690.0,39.5713,39.5877,39.5384,39.5548,46690.0
2019-01-02 15:35:00,48.13,48.14,47.99,47.99,52217.0,39.5548,39.563,39.4398,39.4398,52217.0
2019-01-02 15:40:00,47.99,48.1,47.95,48.03,56194.0,39.4398,39.5302,39.4069,39.4726,56194.0
2019-01-02 15:45:00,48.03,48.12,48.01,48.04,64332.0,39.4726,39.5466,39.4562,39.4809,64332.0
2019-01-02 15:50:00,48.05,48.14,48.05,48.14,64056.0,39.4891,39.563,39.4891,39.563,64056.0
2019-01-02 15:55:00,48.14,48.26,48.14,48.22,206183.0,39.563,39.6617,39.563,39.6288,206183.0
2019-01-03 09:30:00,48.27,48.52,48.19,48.27,71184.0,39.6699,39.8753,39.6041,39.6699,71184.0
2019-01-03 09:35:00,48.3,48.68,48.29,48.55,110098.0,39.6945,40.0068,39.6863,39.9,110098.0
2019-01-03 09:40:00,48.56,48.63,48.35,48.45,125753.0,39.9082,39.9657,39.7356,39.8178,125753.0
2019-01-03 09:45:00,48.44,48.53,48.41,48.5,117207.0,39.8096,39.8836,39.7849,39.8589,117207.0
2019-01-03 09:50:00,48.51,48.56,48.42,48.46,94753.0,39.8671,39.9082,39.7932,39.826,94753.0
2019-01-03 09:55:00,48.44,48.46,48.29,48.35,62375.0,39.8096,39.826,39.6863,39.7356,62375.0
2019-01-03 10:00:00,48.33,48.38,48.23,48.34,77008.0,39.7192,39.7603,39.637,39.7274,77008.0
2019-01-03 10:05:00,48.34,48.46,48.29,48.45,101859.0,39.7274,39.826,39.6863,39.8178,101859.0
2019-01-03 10:10:00,48.45,48.55,48.41,48.44,142666.0,39.8178,39.9,39.7849,39.8096,142666.0
2019-01-03 10:15:00,48.45,48.45,48.33,48.41,87369.0,39.8178,39.8178,39.7192,39.7849,87369.0
2019-01-03 10:20:00,48.41,48.42,48.28,48.29,80167.0,39.7849,39.7932,39.6781,39.6863,80167.0
2019-01-03 10:25:00,48.29,48.38,48.25,48.33,57296.0,39.6863,39.7603,39.6534,39.7192,57296.0
2019-01-03 10:30:00,48.33,48.47,48.31,48.37,70458.0,39.7192,39.8342,39.7028,39.7521,70458.0
2019-01-03 10:35:00,48.36,48.36,48.19,48.2,88951.0,39.7438,39.7438,39.6041,39.6124,88951.0
2019-01-03 10:40:00,48.2,48.22,48.05,48.06,68720.0,39.6124,39.6288,39.4891,39.4973,68720.0
2019-01-03 10:45:00,48.05,48.12,47.99,48.04,93237.0,39.4891,39.5466,39.4398,39.4809,93237.0
2019-01-03 10:50:00,48.04,48.06,47.92,47.96,63142.0,39.4809,39.4973,39.3822,39.4151,63142.0
2019-01-03 10:55:00,47.97,48.11,47.96,48.07,48167.0,39.4233,39.5384,39.4151,39.5055,48167.0
2019-01-03 11:00:00,48.07,48.07,47.93,47.96,40800.0,39.5055,39.5055,39.3905,39.4151,40800.0
2019-01-03 11:05:00,47.95,47.96,47.87,47.96,37782.0,39.4069,39.4151,39.3411,39.4151,37782.0
2019-01-03 11:10:00,47.96,48.11,47.95,48.07,45909.0,39.4151,39.5384,39.4069,39.5055,45909.0
2019-01-03 11:15:00,48.06,48.09,48.01,48.03,24214.0,39.4973,39.522,39.4562,39.4726,24214.0
2019-01-03 11:20:00,48.04,48.13,48.03,48.11,28957.0,39.4809,39.5548,39.4726,39.5384,28957.0
2019-01-03 11:25:00,48.11,48.13,48.05,48.09,51317.0,39.5384,39.5548,39.4891,39.522,51317.0
2019-01-03 11:30:00,48.08,48.1,48.02,48.08,32236.0,39.5137,39.5302,39.4644,39.5137,32236.0
2019-01-03 11:35:00,48.09,48.34,48.08,48.34,55722.0,39.522,39.7274,39.5137,39.7274,55722.0
2019-01-03 11:40:00,48.34,48.44,48.32,48.4,66391.0,39.7274,39.8096,39.711,39.7767,66391.0
2019-01-03 11:45:00,48.39,48.44,48.33,48.4,61076.0,39.7685,39.8096,39.7192,39.7767,61076.0
2019-01-03 11:50:00,48.41,48.41,48.29,48.33,26854.0,39.7849,39.7849,39.6863,39.7192,26854.0
2019-01-03 11:55:00,48.34,48.4,48.31,48.34,32523.0,39.7274,39.7767,39.7028,39.7274,32523.0
2019-01-03 12:00:00,48.33,48.36,48.2,48.24,50948.0,39.7192,39.7438,39.6124,39.6452,50948.0
2019-01-03 12:05:00,48.24,48.31,48.2,48.29,17475.0,39.6452,39.7028,39.6124,39.6863,17475.0
2019-01-03 12:10:00,48.29,48.4,48.28,48.4,21143.0,39.6863,39.7767,39.6781,39.7767,21143.0
2019-01-03 12:15:00,48.4,48.43,48.35,48.41,30604.0,39.7767,39.8014,39.7356,39.7849,30604.0
2019-01-03 12:20:00,48.4,48.45,48.4,48.42,19131.0,39.7767,39.8178,39.7767,39.7932,19131.0
2019-01-03 12:25:00,48.42,48.43,48.35,48.38,16583.0,39.7932,39.8014,39.7356,39.7603,16583.0
2019-01-03 12:30:00,48.38,48.42,48.32,48.4,39428.0,39.7603,39.7932,39.711,39.7767,39428.0
2019-01-03 12:35:00,48.4,48.4,48.26,48.3,18584.0,39.7767,39.7767,39.6617,39.6945,18584.0
2019-01-03 12:40:00,48.3,48.33,48.25,48.26,19125.0,39.6945,39.7192,39.6534,39.6617,19125.0
2019-01-03 12:45:00,48.26,48.34,48.26,48.31,19123.0,39.6617,39.7274,39.6617,39.7028,19123.0
2019-01-03 12:50:00,48.31,48.36,48.27,48.28,22201.0,39.7028,39.7438,39.6699,39.6781,22201.0
2019-01-03 12:55:00,48.28,48.35,48.23,48.35,20023.0,39.6781,39.7356,39.637,39.7356,20023.0
2019-01-03 13:00:00,48.34,48.36,48.3,48.32,35575.0,39.7274,39.7438,39.6945,39.711,35575.0
2019-01-03 13:05:00,48.32,48.36,48.26,48.28,16335.0,39.711,39.7438,39.6617,39.6781,16335.0
2019-01-03 13:10:00,48.3,48.31,48.26,48.29,19106.0,39.6945,39.7028,39.6617,39.6863,19106.0
2019-01-03 13:15:00,48.29,48.29,47.99,48.08,67945.0,39.6863,39.6863,39.4398,39.5137,67945.0
2019-01-03 13:20:00,48.08,48.21,48.07,48.18,27856.0,39.5137,39.6206,39.5055,39.5959,27856.0
2019-01-03 13:25:00,48.18,48.27,48.18,48.27,23620.0,39.5959,39.6699,39.5959,39.6699,23620.0
2019-01-03 13:30:00,48.26,48.31,48.24,48.3,16205.0,39.6617,39.7028,39.6452,39.6945,16205.0
2019-01-03 13:35:00,48.3,48.37,48.28,48.36,21455.0,39.6945,39.7521,39.6781,39.7438,21455.0
2019-01-03 13:40:00,48.36,48.41,48.36,48.39,17384.0,39.7438,39.7849,39.7438,39.7685,17384.0
2019-01-03 13:45:00,48.38,48.38,48.31,48.33,16162.0,39.7603,39.7603,39.7028,39.7192,16162.0
2019-01-03 13:50:00,48.33,48.35,48.25,48.26,37507.0,39.7192,39.7356,39.6534,39.6617,37507.0
2019-01-03 13:55:00,48.26,48.3,48.24,48.3,39771.0,39.6617,39.6945,39.6452,39.6945,39771.0
2019-01-03 14:00:00,48.29,48.34,48.27,48.28,97314.0,39.6863,39.7274,39.6699,39.6781,97314.0
2019-01-03 14:05:00,48.28,48.34,48.25,48.32,69524.0,39.6781,39.7274,39.6534,39.711,69524.0
2019-01-03 14:10:00,48.32,48.39,48.31,48.35,94187.0,39.711,39.7685,39.7028,39.7356,94187.0
2019-01-03 14:15:00,48.34,48.37,48.27,48.34,63574.0,39.7274,39.7521,39.6699,39.7274,63574.0
2019-01-03 14:20:00,48.34,48.36,48.3,48.34,37208.0,39.7274,39.7438,39.6945,39.7274,37208.0
2019-01-03 14:25:00,48.34,48.38,48.31,48.36,65003.0,39.7274,39.7603,39.7028,39.7438,65003.0
2019-01-03 14:30:00,48.36,48.37,48.3,48.33,47832.0,39.7438,39.7521,39.6945,39.7192,47832.0
2019-01-03 14:35:00,48.33,48.36,48.28,48.32,38624.0,39.7192,39.7438,39.6781,39.711,38624.0
2019-01-03 14:40:00,48.32,48.38,48.32,48.35,28806.0,39.711,39.7603,39.711,39.7356,28806.0
2019-01-03 14:45:00,48.35,48.36,48.25,48.27,27002.0,39.7356,39.7438,39.6534,39.6699,27002.0
2019-01-03 14:50:00,48.28,48.32,48.27,48.31,34603.0,39.6781,39.711,39.6699,39.7028,34603.0
2019-01-03 14:55:00,48.32,48.32,48.23,48.29,39080.0,39.711,39.711,39.637,39.6863,39080.0
2019-01-03 15:00:00,48.29,48.32,48.25,48.27,37709.0,39.6863,39.711,39.6534,39.6699,37709.0
2019-01-03 15:05:00,48.27,48.3,48.24,48.28,52310.0,39.6699,39.6945,39.6452,39.6781,52310.0
2019-01-03 15:10:00,48.28,48.31,48.26,48.3,134470.0,39.6781,39.7028,39.6617,39.6945,134470.0
2019-01-03 15:15:00,48.3,48.36,48.29,48.32,38677.0,39.6945,39.7438,39.6863,39.711,38677.0
2019-01-03 15:20:00,48.32,48.35,48.21,48.22,37433.0,39.711,39.7356,39.6206,39.6288,37433.0
2019-01-03 15:25:00,48.21,48.28,48.2,48.24,60670.0,39.6206,39.6781,39.6124,39.6452,60670.0
2019-01-03 15:30:00,48.24,48.3,48.21,48.25,107382.0,39.6452,39.6945,39.6206,39.6534,107382.0
2019-01-03 15:35:00,48.25,48.27,48.17,48.2,75920.0,39.6534,39.6699,39.5877,39.6124,75920.0
2019-01-03 15:40:00,48.2,48.24,48.15,48.21,63316.0,39.6124,39.6452,39.5713,39.6206,63316.0
2019-01-03 15:45:00,48.21,48.28,48.2,48.21,123853.0,39.6206,39.6781,39.6124,39.6206,123853.0
2019-01-03 15:50:00,48.21,48.23,48.11,48.15,215746.0,39.6206,39.637,39.5384,39.5713,215746.0
2019-01-03 15:55:00,48.16,48.17,48.01,48.02,284442.0,39.5795,39.5877,39.4562,39.4644,284442.0
2019-01-04 09:30:00,47.7,48.04,47.7,47.85,114326.0,39.2014,39.4809,39.2014,39.3247,114326.0
2019-01-04 09:35:00,47.86,48.0,47.83,48.0,61004.0,39.3329,39.448,39.3083,39.448,61004.0
2019-01-04 09:40:00,48.0,48.01,47.84,47.87,76920.0,39.448,39.4562,39.3165,39.3411,76920.0
2019-01-04 09:45:00,47.89,48.01,47.83,47.97,32862.0,39.3576,39.4562,39.3083,39.4233,32862.0
2019-01-04 09:50:00,47.98,48.17,47.98,48.1,44645.0,39.4316,39.5877,39.4316,39.5302,44645.0
2019-01-04 09:55:00,48.11,48.31,48.11,48.31,48638.0,39.5384,39.7028,39.5384,39.7028,48638.0
2019-01-04 10:00:00,48.32,48.48,48.31,48.39,73863.0,39.711,39.8425,39.7028,39.7685,73863.0
2019-01-04 10:05:00,48.4,48.5,48.38,48.45,74005.0,39.7767,39.8589,39.7603,39.8178,74005.0
2019-01-04 10:10:00,48.46,48.49,48.36,48.37,25446.0,39.826,39.8507,39.7438,39.7521,25446.0
2019-01-04 10:15:00,48.37,48.42,48.32,48.32,16539.0,39.7521,39.7932,39.711,39.711,16539.0
2019-01-04 10:20:00,48.31,48.45,48.25,48.36,77256.0,39.7028,39.8178,39.6534,39.7438,77256.0
2019-01-04 10:25:00,48.35,48.47,48.35,48.46,28972.0,39.7356,39.8342,39.7356,39.826,28972.0
2019-01-04 10:30:00,48.47,48.53,48.44,48.44,85168.0,39.8342,39.8836,39.8096,39.8096,85168.0
2019-01-04 10:35:00,48.44,48.46,48.4,48.41,29110.0,39.8096,39.826,39.7767,39.7849,29110.0
2019-01-04 10:40:00,48.4,48.48,48.37,48.43,55240.0,39.7767,39.8425,39.7521,39.8014,55240.0
2019-01-04 10:45:00,48.44,48.47,48.38,48.4,23923.0,39.8096,39.8342,39.7603,39.7767,23923.0
2019-01-04 10:50:00,48.41,48.45,48.35,48.36,28823.0,39.7849,39.8178,39.7356,39.7438,28823.0
2019-01-04 10:55:00,48.35,48.38,48.32,48.38,20319.0,39.7356,39.7603,39.711,39.7603,20319.0
2019-01-04 11:00:00,48.37,48.51,48.37,48.49,62005.0,39.7521,39.8671,39.7521,39.8507,62005.0
2019-01-04 11:05:00,48.5,48.53,48.41,48.51,20514.0,39.8589,39.8836,39.7849,39.8671,20514.0
2019-01-04 11:10:00,48.51,48.57,48.51,48.52,26987.0,39.8671,39.9164,39.8671,39.8753,26987.0
2019-01-04 11:15:00,48.51,48.52,48.41,48.41,36372.0,39.8671,39.8753,39.7849,39.7849,36372.0
2019-01-04 11:20:00,48.41,48.43,48.28,48.3,32131.0,39.7849,39.8014,39.6781,39.6945,32131.0
2019-01-04 11:25:00,48.3,48.31,48.22,48.27,22267.0,39.6945,39.7028,39.6288,39.6699,22267.0
2019-01-04 11:30:00,48.27,48.34,48.23,48.34,26992.0,39.6699,39.7274,39.637,39.7274,26992.0
2019-01-04 11:35:00,48.33,48.37,48.29,48.33,29357.0,39.7192,39.7521,39.6863,39.7192,29357.0
2019-01-04 11:40:00,48.33,48.38,48.3,48.31,18336.0,39.7192,39.7603,39.6945,39.7028,18336.0
2019-01-04 11:45:00,48.32,48.41,48.31,48.38,28357.0,39.711,39.7849,39.7028,39.7603,28357.0
2019-01-04 11:50:00,48.38,48.41,48.33,48.37,60223.0,39.7603,39.7849,39.7192,39.7521,60223.0
2019-01-04 11:55:00,48.37,48.37,48.29,48.3,22775.0,39.7521,39.7521,39.6863,39.6945,22775.0
2019-01-04 12:00:00,48.3,48.3,48.2,48.23,21397.0,39.6945,39.6945,39.6124,39.637,21397.0
2019-01-04 12:05:00,48.24,48.31,48.24,48.3,16849.0,39.6452,39.7028,39.6452,39.6945,16849.0
2019-01-04 12:10:00,48.3,48.38,48.29,48.35,17826.0,39.6945,39.7603,39.6863,39.7356,17826.0
2019-01-04 12:15:00,48.35,48.4,48.3,48.4,54430.0,39.7356,39.7767,39.6945,39.7767,54430.0
2019-01-04 12:20:00,48.41,48.45,48.38,48.4,31773.0,39.7849,39.8178,39.7603,39.7767,31773.0
2019-01-04 12:25:00,48.39,48.4,48.34,48.35,53356.0,39.7685,39.7767,39.7274,39.7356,53356.0
2019-01-04 12:30:00,48.35,48.38,48.29,48.33,27041.0,39.7356,39.7603,39.6863,39.7192,27041.0
2019-01-04 12:35:00,48.33,48.35,48.3,48.32,38879.0,39.7192,39.7356,39.6945,39.711,38879.0
2019-01-04 12:40:00,48.32,48.45,48.32,48.44,24515.0,39.711,39.8178,39.711,39.8096,24515.0
2019-01-04 12:45:00,48.43,48.47,48.41,48.43,22772.0,39.8014,39.8342,39.7849,39.8014,22772.0
2019-01-04 12:50:00,48.44,48.49,48.44,48.46,13829.0,39.8096,39.8507,39.8096,39.826,13829.0
2019-01-04 12:55:00,48.46,48.51,48.45,48.45,21484.0,39.826,39.8671,39.8178,39.8178,21484.0
2019-01-04 13:00:00,48.45,48.5,48.43,48.47,17805.0,39.8178,39.8589,39.8014,39.8342,17805.0
2019-01-04 13:05:00,48.47,48.48,48.43,48.44,20401.0,39.8342,39.8425,39.8014,39.8096,20401.0
2019-01-04 13:10:00,48.44,48.44,48.38,48.38,13052.0,39.8096,39.8096,39.7603,39.7603,13052.0
2019-01-04 13:15:00,48.39,48.39,48.34,48.37,11214.0,39.7685,39.7685,39.7274,39.7521,11214.0
2019-01-04 13:20:00,48.38,48.38,48.32,48.33,12295.0,39.7603,39.7603,39.711,39.7192,12295.0
2019-01-04 13:25:00,48.33,48.34,48.27,48.27,13259.0,39.7192,39.7274,39.6699,39.6699,13259.0
2019-01-04 13:30:00,48.27,48.34,48.26,48.28,19423.0,39.6699,39.7274,39.6617,39.6781,19423.0
2019-01-04 13:35:00,48.28,48.3,48.21,48.21,17892.0,39.6781,39.6945,39.6206,39.6206,17892.0
2019-01-04 13:40:00,48.22,48.22,48.16,48.19,17447.0,39.6288,39.6288,39.5795,39.6041,17447.0
2019-01-04 13:45:00,48.18,48.25,48.18,48.24,18748.0,39.5959,39.6534,39.5959,39.6452,18748.0
2019-01-04 13:50:00,48.25,48.29,48.22,48.26,15749.0,39.6534,39.6863,39.6288,39.6617,15749.0
2019-01-04 13:55:00,48.27,48.3,48.22,48.26,26135.0,39.6699,39.6945,39.6288,39.6617,26135.0
2019-01-04 14:00:00,48.26,48.28,48.21,48.24,43001.0,39.6617,39.6781,39.6206,39.6452,43001.0
2019-01-04 14:05:00,48.23,48.25,48.15,48.15,20982.0,39.637,39.6534,39.5713,39.5713,20982.0
2019-01-04 14:10:00,48.16,48.21,48.15,48.18,21133.0,39.5795,39.6206,39.5713,39.5959,21133.0
2019-01-04 14:15:00,48.18,48.22,48.17,48.19,22203.0,39.5959,39.6288,39.5877,39.6041,22203.0
2019-01-04 14:20:00,48.2,48.22,48.15,48.16,24076.0,39.6124,39.6288,39.5713,39.5795,24076.0
2019-01-04 14:25:00,48.16,48.22,48.15,48.18,21451.0,39.5795,39.6288,39.5713,39.5959,21451.0
2019-01-04 14:30:00,48.18,48.23,48.17,48.22,18970.0,39.5959,39.637,39.5877,39.6288,18970.0
2019-01-04 14:35:00,48.22,48.27,48.22,48.26,40305.0,39.6288,39.6699,39.6288,39.6617,40305.0
2019-01-04 14:40:00,48.27,48.32,48.26,48.29,31512.0,39.6699,39.711,39.6617,39.6863,31512.0
2019-01-04 14:45:00,48.29,48.3,48.19,48.26,31487.0,39.6863,39.6945,39.6041,39.6617,31487.0
2019-01-04 14:50:00,48.26,48.29,48.24,48.29,31557.0,39.6617,39.6863,39.6452,39.6863,31557.0
2019-01-04 14:55:00,48.28,48.28,48.2,48.26,43393.0,39.6781,39.6781,39.6124,39.6617,43393.0
2019-01-04 15:00:00,48.27,48.38,48.27,48.38,44472.0,39.6699,39.7603,39.6699,39.7603,44472.0
2019-01-04 15:05:00,48.38,48.42,48.32,48.33,35298.0,39.7603,39.7932,39.711,39.7192,35298.0
2019-01-04 15:10:00,48.33,48.38,48.3,48.35,63995.0,39.7192,39.7603,39.6945,39.7356,63995.0
2019-01-04 15:15:00,48.34,48.37,48.32,48.35,49373.0,39.7274,39.7521,39.711,39.7356,49373.0
2019-01-04 15:20:00,48.35,48.35,48.23,48.28,42566.0,39.7356,39.7356,39.637,39.6781,42566.0
2019-01-04 15:25:00,48.27,48.31,48.25,48.31,88671.0,39.6699,39.7028,39.6534,39.7028,88671.0
2019-01-04 15:30:00,48.3,48.45,48.29,48.45,70719.0,39.6945,39.8178,39.6863,39.8178,70719.0
2019-01-04 15:35:00,48.45,48.49,48.43,48.48,56523.0,39.8178,39.8507,39.8014,39.8425,56523.0
2019-01-04 15:40:00,48.48,48.5,48.36,48.42,76740.0,39.8425,39.8589,39.7438,39.7932,76740.0
2019-01-04 15:45:00,48.41,48.51,48.41,48.44,102902.0,39.7849,39.8671,39.7849,39.8096,102902.0
2019-01-04 15:50:00,48.44,48.45,48.36,48.37,111848.0,39.8096,39.8178,39.7438,39.7521,111848.0
2019-01-04 15:55:00,48.38,48.56,48.38,48.5,544086.0,39.7603,39.9082,39.7603,39.8589,544086.0
2019-01-07 09:30:00,48.26,48.45,48.03,48.26,98644.0,39.6617,39.8178,39.4726,39.6617,98644.0
2019-01-07 09:35:00,48.3,48.41,48.05,48.29,75825.0,39.6945,39.7849,39.4891,39.6863,75825.0
2019-01-07 09:40:00,48.29,48.37,48.24,48.35,53880.0,39.6863,39.7521,39.6452,39.7356,53880.0
2019-01-07 09:45:00,48.36,48.4,48.13,48.14,63505.0,39.7438,39.7767,39.5548,39.563,63505.0
2019-01-07 09:50:00,48.16,48.23,48.07,48.1,33030.0,39.5795,39.637,39.5055,39.5302,33030.0
2019-01-07 09:55:00,48.11,48.12,47.95,48.05,32304.0,39.5384,39.5466,39.4069,39.4891,32304.0
2019-01-07 10:00:00,48.05,48.22,48.01,48.21,42950.0,39.4891,39.6288,39.4562,39.6206,42950.0
2019-01-07 10:05:00,48.21,48.25,48.18,48.18,36872.0,39.6206,39.6534,39.5959,39.5959,36872.0
2019-01-07 10:10:00,48.19,48.43,48.19,48.41,35103.0,39.6041,39.8014,39.6041,39.7849,35103.0
2019-01-07 10:15:00,48.41,48.45,48.33,48.34,30960.0,39.7849,39.8178,39.7192,39.7274,30960.0
2019-01-07 10:20:00,48.34,48.38,48.28,48.34,33617.0,39.7274,39.7603,39.6781,39.7274,33617.0
2019-01-07 10:25:00,48.34,48.4,48.32,48.32,55724.0,39.7274,39.7767,39.711,39.711,55724.0
2019-01-07 10:30:00,48.32,48.4,48.31,48.4,28533.0,39.711,39.7767,39.7028,39.7767,28533.0
2019-01-07 10:35:00,48.41,48.48,48.39,48.48,31183.0,39.7849,39.8425,39.7685,39.8425,31183.0
2019-01-07 10:40:00,48.48,48.57,48.45,48.53,41503.0,39.8425,39.9164,39.8178,39.8836,41503.0
2019-01-07 10:45:00,48.53,48.57,48.49,48.5,31502.0,39.8836,39.9164,39.8507,39.8589,31502.0
2019-01-07 10:50:00,48.51,48.58,48.45,48.47,36852.0,39.8671,39.9247,39.8178,39.8342,36852.0
2019-01-07 10:55:00,48.47,48.52,48.44,48.46,30308.0,39.8342,39.8753,39.8096,39.826,30308.0
2019-01-07 11:00:00,48.46,48.55,48.45,48.52,20946.0,39.826,39.9,39.8178,39.8753,20946.0
2019-01-07 11:05:00,48.52,48.53,48.34,48.38,23434.0,39.8753,39.8836,39.7274,39.7603,23434.0
2019-01-07 11:10:00,48.37,48.46,48.37,48.44,19306.0,39.7521,39.826,39.7521,39.8096,19306.0
2019-01-07 11:15:00,48.44,48.49,48.43,48.48,19452.0,39.8096,39.8507,39.8014,39.8425,19452.0
2019-01-07 11:20:00,48.48,48.5,48.45,48.47,33401.0,39.8425,39.8589,39.8178,39.8342,33401.0
2019-01-07 11:25:00,48.48,48.48,48.42,48.45,30592.0,39.8425,39.8425,39.7932,39.8178,30592.0
2019-01-07 11:30:00,48.45,48.46,48.37,48.39,14038.0,39.8178,39.826,39.7521,39.7685,14038.0
2019-01-07 11:35:00,48.39,48.48,48.38,48.47,20393.0,39.7685,39.8425,39.7603,39.8342,20393.0
2019-01-07 11:40:00,48.46,48.48,48.43,48.45,14720.0,39.826,39.8425,39.8014,39.8178,14720.0
2019-01-07 11:45:00,48.45,48.46,48.42,48.42,20041.0,39.8178,39.826,39.7932,39.7932,20041.0
2019-01-07 11:50:00,48.41,48.48,48.41,48.44,18430.0,39.7849,39.8425,39.7849,39.8096,18430.0
2019-01-07 11:55:00,48.44,48.47,48.4,48.43,38459.0,39.8096,39.8342,39.7767,39.8014,38459.0
2019-01-07 12:00:00,48.43,48.45,48.36,48.36,20373.0,39.8014,39.8178,39.7438,39.7438,20373.0
2019-01-07 12:05:00,48.37,48.43,48.35,48.4,15863.0,39.7521,39.8014,39.7356,39.7767,15863.0
2019-01-07 12:10:00,48.41,48.45,48.39,48.43,10103.0,39.7849,39.8178,39.7685,39.8014,10103.0
2019-01-07 12:15:00,48.42,48.46,48.39,48.46,14816.0,39.7932,39.826,39.7685,39.826,14816.0
2019-01-07 12:20:00,48.46,48.46,48.42,48.44,14988.0,39.826,39.826,39.7932,39.8096,14988.0
2019-01-07 12:25:00,48.44,48.45,48.39,48.41,12932.0,39.8096,39.8178,39.7685,39.7849,12932.0
2019-01-07 12:30:00,48.41,48.42,48.39,48.4,12707.0,39.7849,39.7932,39.7685,39.7767,12707.0
2019-01-07 12:35:00,48.4,48.46,48.39,48.43,10353.0,39.7767,39.826,39.7685,39.8014,10353.0
2019-01-07 12:40:00,48.43,48.46,48.41,48.44,17751.0,39.8014,39.826,39.7849,39.8096,17751.0
2019-01-07 12:45:00,48.44,48.47,48.41,48.41,15188.0,39.8096,39.8342,39.7849,39.7849,15188.0
2019-01-07 12:50:00,48.41,48.41,48.34,48.39,12847.0,39.7849,39.7849,39.7274,39.7685,12847.0
2019-01-07 12:55:00,48.38,48.46,48.38,48.46,12389.0,39.7603,39.826,39.7603,39.826,12389.0
2019-01-07 13:00:00,48.46,48.49,48.44,48.48,9269.0,39.826,39.8507,39.8096,39.8425,9269.0
2019-01-07 13:05:00,48.48,48.52,48.46,48.51,10810.0,39.8425,39.8753,39.826,39.8671,10810.0
2019-01-07 13:10:00,48.51,48.57,48.5,48.54,15606.0,39.8671,39.9164,39.8589,39.8918,15606.0
2019-01-07 13:15:00,48.53,48.55,48.51,48.51,11496.0,39.8836,39.9,39.8671,39.8671,11496.0
2019-01-07 13:20:00,48.51,48.56,48.51,48.55,8887.0,39.8671,39.9082,39.8671,39.9,8887.0
2019-01-07 13:25:00,48.55,48.58,48.55,48.58,10579.0,39.9,39.9247,39.9,39.9247,10579.0
2019-01-07 13:30:00,48.58,48.58,48.52,48.57,26776.0,39.9247,39.9247,39.8753,39.9164,26776.0
2019-01-07 13:35:00,48.57,48.57,48.48,48.49,13936.0,39.9164,39.9164,39.8425,39.8507,13936.0
2019-01-07 13:40:00,48.5,48.55,48.49,48.53,19054.0,39.8589,39.9,39.8507,39.8836,19054.0
2019-01-07 13:45:00,48.53,48.53,48.44,48.45,66783.0,39.8836,39.8836,39.8096,39.8178,66783.0
2019-01-07 13:50:00,48.45,48.5,48.44,48.5,8574.0,39.8178,39.8589,39.8096,39.8589,8574.0
2019-01-07 13:55:00,48.5,48.53,48.48,48.5,11729.0,39.8589,39.8836,39.8425,39.8589,11729.0
2019-01-07 14:00:00,48.5,48.52,48.48,48.49,16991.0,39.8589,39.8753,39.8425,39.8507,16991.0
2019-01-07 14:05:00,48.49,48.49,48.45,48.46,11656.0,39.8507,39.8507,39.8178,39.826,11656.0
2019-01-07 14:10:00,48.46,48.46,48.41,48.43,11302.0,39.826,39.826,39.7849,39.8014,11302.0
2019-01-07 14:15:00,48.43,48.45,48.36,48.39,21286.0,39.8014,39.8178,39.7438,39.7685,21286.0
2019-01-07 14:20:00,48.38,48.38,48.31,48.34,14004.0,39.7603,39.7603,39.7028,39.7274,14004.0
2019-01-07 14:25:00,48.34,48.36,48.33,48.34,15268.0,39.7274,39.7438,39.7192,39.7274,15268.0
2019-01-07 14:30:00,48.34,48.37,48.32,48.37,13505.0,39.7274,39.7521,39.711,39.7521,13505.0
2019-01-07 14:35:00,48.36,48.36,48.31,48.31,7552.0,39.7438,39.7438,39.7028,39.7028,7552.0
2019-01-07 14:40:00,48.31,48.34,48.28,48.31,13351.0,39.7028,39.7274,39.6781,39.7028,13351.0
2019-01-07 14:45:00,48.3,48.36,48.3,48.33,12276.0,39.6945,39.7438,39.6945,39.7192,12276.0
2019-01-07 14:50:00,48.32,48.32,48.22,48.23,20367.0,39.711,39.711,39.6288,39.637,20367.0
2019-01-07 14:55:00,48.23,48.26,48.2,48.22,18756.0,39.637,39.6617,39.6124,39.6288,18756.0
2019-01-07 15:00:00,48.22,48.29,48.2,48.27,20411.0,39.6288,39.6863,39.6124,39.6699,20411.0
2019-01-07 15:05:00,48.27,48.29,48.25,48.29,23587.0,39.6699,39.6863,39.6534,39.6863,23587.0
2019-01-07 15:10:00,48.28,48.33,48.24,48.32,19015.0,39.6781,39.7192,39.6452,39.711,19015.0
2019-01-07 15:15:00,48.32,48.35,48.3,48.3,21472.0,39.711,39.7356,39.6945,39.6945,21472.0
2019-01-07 15:20:00,48.3,48.37,48.3,48.36,22989.0,39.6945,39.7521,39.6945,39.7438,22989.0
2019-01-07 15:25:00,48.35,48.38,48.32,48.37,20798.0,39.7356,39.7603,39.711,39.7521,20798.0
2019-01-07 15:30:00,48.37,48.39,48.3,48.32,48130.0,39.7521,39.7685,39.6945,39.711,48130.0
2019-01-07 15:35:00,48.32,48.41,48.32,48.4,39026.0,39.711,39.7849,39.711,39.7767,39026.0
2019-01-07 15:40:00,48.39,48.44,48.39,48.41,27555.0,39.7685,39.8096,39.7685,39.7849,27555.0
2019-01-07 15:45:00,48.41,48.47,48.41,48.43,50826.0,39.7849,39.8342,39.7849,39.8014,50826.0
2019-01-07 15:50:00,48.43,48.43,48.32,48.32,77259.0,39.8014,39.8014,39.711,39.711,77259.0
2019-01-07 15:55:00,48.32,48.37,48.25,48.29,212243.0,39.711,39.7521,39.6534,39.6863,212243.0
2019-01-08 09:30:00,48.26,48.49,48.12,48.2,89004.0,39.6617,39.8507,39.5466,39.6124,89004.0
2019-01-08 09:35:00,48.2,48.36,48.09,48.32,53944.0,39.6124,39.7438,39.522,39.711,53944.0
2019-01-08 09:40:00,48.32,48.5,48.32,48.47,86342.0,39.711,39.8589,39.711,39.8342,86342.0
2019-01-08 09:45:00,48.48,48.49,48.2,48.24,26338.0,39.8425,39.8507,39.6124,39.6452,26338.0
2019-01-08 09:50:00,48.24,48.3,48.2,48.26,18228.0,39.6452,39.6945,39.6124,39.6617,18228.0
2019-01-08 09:55:00,48.26,48.39,48.26,48.38,20223.0,39.6617,39.7685,39.6617,39.7603,20223.0
2019-01-08 10:00:00,48.36,48.4,48.32,48.32,17858.0,39.7438,39.7767,39.711,39.711,17858.0
2019-01-08 10:05:00,48.33,48.35,48.23,48.26,24376.0,39.7192,39.7356,39.637,39.6617,24376.0
2019-01-08 10:10:00,48.27,48.34,48.26,48.29,24004.0,39.6699,39.7274,39.6617,39.6863,24004.0
2019-01-08 10:15:00,48.28,48.42,48.27,48.38,33077.0,39.6781,39.7932,39.6699,39.7603,33077.0
2019-01-08 10:20:00,48.38,48.49,48.38,48.48,20702.0,39.7603,39.8507,39.7603,39.8425,20702.0
2019-01-08 10:25:00,48.48,48.53,48.44,48.52,47911.0,39.8425,39.8836,39.8096,39.8753,47911.0
2019-01-08 10:30:00,48.52,48.54,48.45,48.51,53241.0,39.8753,39.8918,39.8178,39.8671,53241.0
2019-01-08 10:35:00,48.52,48.53,48.47,48.49,26250.0,39.8753,39.8836,39.8342,39.8507,26250.0
2019-01-08 10:40:00,48.5,48.5,48.44,48.48,26043.0,39.8589,39.8589,39.8096,39.8425,26043.0
2019-01-08 10:45:00,48.48,48.49,48.38,48.4,42766.0,39.8425,39.8507,39.7603,39.7767,42766.0
2019-01-08 10:50:00,48.41,48.44,48.39,48.44,46539.0,39.7849,39.8096,39.7685,39.8096,46539.0
2019-01-08 10:55:00,48.44,48.54,48.43,48.52,36953.0,39.8096,39.8918,39.8014,39.8753,36953.0
2019-01-08 11:00:00,48.53,48.55,48.42,48.45,27675.0,39.8836,39.9,39.7932,39.8178,27675.0
2019-01-08 11:05:00,48.45,48.5,48.43,48.5,29445.0,39.8178,39.8589,39.8014,39.8589,29445.0
2019-01-08 11:10:00,48.5,48.56,48.49,48.53,32972.0,39.8589,39.9082,39.8507,39.8836,32972.0
2019-01-08 11:15:00,48.54,48.64,48.5,48.5,36600.0,39.8918,39.974,39.8589,39.8589,36600.0
2019-01-08 11:20:00,48.49,48.54,48.49,48.52,12653.0,39.8507,39.8918,39.8507,39.8753,12653.0
2019-01-08 11:25:00,48.52,48.54,48.51,48.52,18271.0,39.8753,39.8918,39.8671,39.8753,18271.0
2019-01-08 11:30:00,48.51,48.55,48.48,48.51,28118.0,39.8671,39.9,39.8425,39.8671,28118.0
2019-01-08 11:35:00,48.49,48.52,48.43,48.49,19454.0,39.8507,39.8753,39.8014,39.8507,19454.0
2019-01-08 11:40:00,48.49,48.52,48.45,48.47,18652.0,39.8507,39.8753,39.8178,39.8342,18652.0
2019-01-08 11:45:00,48.48,48.48,48.41,48.47,21290.0,39.8425,39.8425,39.7849,39.8342,21290.0
2019-01-08 11:50:00,48.48,48.51,48.46,48.51,31765.0,39.8425,39.8671,39.826,39.8671,31765.0
2019-01-08 11:55:00,48.52,48.55,48.49,48.5,37959.0,39.8753,39.9,39.8507,39.8589,37959.0
2019-01-08 12:00:00,48.49,48.52,48.45,48.46,18541.0,39.8507,39.8753,39.8178,39.826,18541.0
2019-01-08 12:05:00,48.46,48.47,48.43,48.47,17087.0,39.826,39.8342,39.8014,39.8342,17087.0
2019-01-08 12:10:00,48.47,48.47,48.38,48.43,15962.0,39.8342,39.8342,39.7603,39.8014,15962.0
2019-01-08 12:15:00,48.43,48.45,48.4,48.42,26730.0,39.8014,39.8178,39.7767,39.7932,26730.0
2019-01-08 12:20:00,48.42,48.44,48.39,48.44,19457.0,39.7932,39.8096,39.7685,39.8096,19457.0
2019-01-08 12:25:00,48.44,48.5,48.44,48.49,16898.0,39.8096,39.8589,39.8096,39.8507,16898.0
2019-01-08 12:30:00,48.49,48.51,48.48,48.49,16340.0,39.8507,39.8671,39.8425,39.8507,16340.0
2019-01-08 12:35:00,48.49,48.49,48.39,48.43,27162.0,39.8507,39.8507,39.7685,39.8014,27162.0
2019-01-08 12:40:00,48.43,48.47,48.41,48.46,18176.0,39.8014,39.8342,39.7849,39.826,18176.0
2019-01-08 12:45:00,48.47,48.47,48.27,48.27,13516.0,39.8342,39.8342,39.6699,39.6699,13516.0
2019-01-08 12:50:00,48.28,48.33,48.27,48.29,24649.0,39.6781,39.7192,39.6699,39.6863,24649.0
2019-01-08 12:55:00,48.29,48.31,48.26,48.3,31170.0,39.6863,39.7028,39.6617,39.6945,31170.0
2019-01-08 13:00:00,48.29,48.35,48.26,48.34,27081.0,39.6863,39.7356,39.6617,39.7274,27081.0
2019-01-08 13:05:00,48.34,48.4,48.34,48.4,7992.0,39.7274,39.7767,39.7274,39.7767,7992.0
2019-01-08 13:10:00,48.4,48.42,48.37,48.38,19846.0,39.7767,39.7932,39.7521,39.7603,19846.0
2019-01-08 13:15:00,48.38,48.41,48.35,48.35,11651.0,39.7603,39.7849,39.7356,39.7356,11651.0
2019-01-08 13:20:00,48.36,48.36,48.32,48.33,17003.0,39.7438,39.7438,39.711,39.7192,17003.0
2019-01-08 13:25:00,48.34,48.35,48.33,48.34,7284.0,39.7274,39.7356,39.7192,39.7274,7284.0
2019-01-08 13:30:00,48.35,48.39,48.35,48.37,16545.0,39.7356,39.7685,39.7356,39.7521,16545.0
2019-01-08 13:35:00,48.36,48.39,48.34,48.39,7491.0,39.7438,39.7685,39.7274,39.7685,7491.0
2019-01-08 13:40:00,48.38,48.44,48.38,48.44,24706.0,39.7603,39.8096,39.7603,39.8096,24706.0
2019-01-08 13:45:00,48.43,48.45,48.42,48.44,10625.0,39.8014,39.8178,39.7932,39.8096,10625.0
2019-01-08 13:50:00,48.44,48.47,48.41,48.45,39066.0,39.8096,39.8342,39.7849,39.8178,39066.0
2019-01-08 13:55:00,48.45,48.47,48.44,48.45,9213.0,39.8178,39.8342,39.8096,39.8178,9213.0
2019-01-08 14:00:00,48.45,48.48,48.45,48.45,26922.0,39.8178,39.8425,39.8178,39.8178,26922.0
2019-01-08 14:05:00,48.45,48.51,48.45,48.51,26083.0,39.8178,39.8671,39.8178,39.8671,26083.0
2019-01-08 14:10:00,48.52,48.52,48.46,48.46,19350.0,39.8753,39.8753,39.826,39.826,19350.0
2019-01-08 14:15:00,48.47,48.49,48.44,48.45,17844.0,39.8342,39.8507,39.8096,39.8178,17844.0
2019-01-08 14:20:00,48.44,48.49,48.43,48.48,13521.0,39.8096,39.8507,39.8014,39.8425,13521.0
2019-01-08 14:25:00,48.49,48.5,48.46,48.47,16485.0,39.8507,39.8589,39.826,39.8342,16485.0
2019-01-08 14:30:00,48.46,48.48,48.46,48.47,11517.0,39.826,39.8425,39.826,39.8342,11517.0
2019-01-08 14:35:00,48.47,48.52,48.47,48.51,23162.0,39.8342,39.8753,39.8342,39.8671,23162.0
2019-01-08 14:40:00,48.52,48.58,48.51,48.57,21791.0,39.8753,39.9247,39.8671,39.9164,21791.0
2019-01-08 14:45:00,48.57,48.59,48.55,48.59,22310.0,39.9164,39.9329,39.9,39.9329,22310.0
2019-01-08 14:50:00,48.59,48.64,48.56,48.62,22861.0,39.9329,39.974,39.9082,39.9575,22861.0
2019-01-08 14:55:00,48.62,48.62,48.57,48.59,18097.0,39.9575,39.9575,39.9164,39.9329,18097.0
2019-01-08 15:00:00,48.59,48.62,48.58,48.61,24444.0,39.9329,39.9575,39.9247,39.9493,24444.0
2019-01-08 15:05:00,48.62,48.68,48.59,48.68,27051.0,39.9575,40.0068,39.9329,40.0068,27051.0
2019-01-08 15:10:00,48.68,48.7,48.66,48.68,17943.0,40.0068,40.0233,39.9904,40.0068,17943.0
2019-01-08 15:15:00,48.67,48.69,48.63,48.68,18063.0,39.9986,40.0151,39.9657,40.0068,18063.0
2019-01-08 15:20:00,48.68,48.72,48.66,48.68,30498.0,40.0068,40.0397,39.9904,40.0068,30498.0
2019-01-08 15:25:00,48.68,48.73,48.67,48.73,21041.0,40.0068,40.0479,39.9986,40.0479,21041.0
2019-01-08 15:30:00,48.73,48.75,48.71,48.72,30521.0,40.0479,40.0644,40.0315,40.0397,30521.0
2019-01-08 15:35:00,48.72,48.73,48.68,48.69,20715.0,40.0397,40.0479,40.0068,40.0151,20715.0
2019-01-08 15:40:00,48.68,48.72,48.67,48.72,25302.0,40.0068,40.0397,39.9986,40.0397,25302.0
2019-01-08 15:45:00,48.72,48.8,48.72,48.76,43804.0,40.0397,40.1055,40.0397,40.0726,43804.0
2019-01-08 15:50:00,48.76,48.83,48.73,48.83,70179.0,40.0726,40.1301,40.0479,40.1301,70179.0
2019-01-08 15:55:00,48.83,48.89,48.83,48.84,188809.0,40.1301,40.1794,40.1301,40.1383,188809.0
2019-01-09 09:30:00,48.87,49.01,48.66,48.83,70498.0,40.163,40.278,39.9904,40.1301,70498.0
2019-01-09 09:35:00,48.83,48.84,48.49,48.55,71392.0,40.1301,40.1383,39.8507,39.9,71392.0
2019-01-09 09:40:00,48.57,48.72,48.56,48.65,36399.0,39.9164,40.0397,39.9082,39.9822,36399.0
2019-01-09 09:45:00,48.64,48.65,48.47,48.48,32364.0,39.974,39.9822,39.8342,39.8425,32364.0
2019-01-09 09:50:00,48.47,48.58,48.34,48.56,50428.0,39.8342,39.9247,39.7274,39.9082,50428.0
2019-01-09 09:55:00,48.55,48.62,48.55,48.56,38474.0,39.9,39.9575,39.9,39.9082,38474.0
2019-01-09 10:00:00,48.55,48.65,48.49,48.64,44054.0,39.9,39.9822,39.8507,39.974,44054.0
2019-01-09 10:05:00,48.65,48.68,48.59,48.63,93945.0,39.9822,40.0068,39.9329,39.9657,93945.0
2019-01-09 10:10:00,48.64,48.73,48.64,48.66,28452.0,39.974,40.0479,39.974,39.9904,28452.0
2019-01-09 10:15:00,48.67,48.71,48.57,48.58,32830.0,39.9986,40.0315,39.9164,39.9247,32830.0
2019-01-09 10:20:00,48.58,48.61,48.53,48.55,45414.0,39.9247,39.9493,39.8836,39.9,45414.0
2019-01-09 10:25:00,48.55,48.61,48.5,48.57,27877.0,39.9,39.9493,39.8589,39.9164,27877.0
2019-01-09 10:30:00,48.57,48.75,48.57,48.71,27626.0,39.9164,40.0644,39.9164,40.0315,27626.0
2019-01-09 10:35:00,48.73,48.76,48.58,48.6,28381.0,40.0479,40.0726,39.9247,39.9411,28381.0
2019-01-09 10:40:00,48.59,48.62,48.52,48.55,17168.0,39.9329,39.9575,39.8753,39.9,17168.0
2019-01-09 10:45:00,48.54,48.55,48.48,48.5,18172.0,39.8918,39.9,39.8425,39.8589,18172.0
2019-01-09 10:50:00,48.5,48.54,48.48,48.53,20985.0,39.8589,39.8918,39.8425,39.8836,20985.0
2019-01-09 10:55:00,48.53,48.6,48.52,48.6,24024.0,39.8836,39.9411,39.8753,39.9411,24024.0
2019-01-09 11:00:00,48.61,48.69,48.59,48.68,29180.0,39.9493,40.0151,39.9329,40.0068,29180.0
2019-01-09 11:05:00,48.68,48.7,48.56,48.58,82133.0,40.0068,40.0233,39.9082,39.9247,82133.0
2019-01-09 11:10:00,48.58,48.59,48.55,48.56,50871.0,39.9247,39.9329,39.9,39.9082,50871.0
2019-01-09 11:15:00,48.56,48.59,48.49,48.49,35056.0,39.9082,39.9329,39.8507,39.8507,35056.0
2019-01-09 11:20:00,48.49,48.51,48.44,48.51,41053.0,39.8507,39.8671,39.8096,39.8671,41053.0
2019-01-09 11:25:00,48.51,48.52,48.46,48.49,27434.0,39.8671,39.8753,39.826,39.8507,27434.0
2019-01-09 11:30:00,48.49,48.5,48.44,48.46,20741.0,39.8507,39.8589,39.8096,39.826,20741.0
2019-01-09 11:35:00,48.46,48.58,48.44,48.57,15457.0,39.826,39.9247,39.8096,39.9164,15457.0
2019-01-09 11:40:00,48.57,48.58,48.51,48.55,14796.0,39.9164,39.9247,39.8671,39.9,14796.0
2019-01-09 11:45:00,48.54,48.58,48.47,48.47,22624.0,39.8918,39.9247,39.8342,39.8342,22624.0
2019-01-09 11:50:00,48.46,48.59,48.46,48.55,15299.0,39.826,39.9329,39.826,39.9,15299.0
2019-01-09 11:55:00,48.55,48.58,48.51,48.51,13563.0,39.9,39.9247,39.8671,39.8671,13563.0
2019-01-09 12:00:00,48.52,48.52,48.4,48.43,23343.0,39.8753,39.8753,39.7767,39.8014,23343.0
2019-01-09 12:05:00,48.43,48.49,48.43,48.44,10643.0,39.8014,39.8507,39.8014,39.8096,10643.0
2019-01-09 12:10:00,48.44,48.5,48.42,48.48,11960.0,39.8096,39.8589,39.7932,39.8425,11960.0
2019-01-09 12:15:00,48.48,48.51,48.45,48.46,11659.0,39.8425,39.8671,39.8178,39.826,11659.0
2019-01-09 12:20:00,48.46,48.46,48.4,48.41,10908.0,39.826,39.826,39.7767,39.7849,10908.0
2019-01-09 12:25:00,48.41,48.48,48.4,48.47,11200.0,39.7849,39.8425,39.7767,39.8342,11200.0
2019-01-09 12:30:00,48.47,48.51,48.43,48.48,40375.0,39.8342,39.8671,39.8014,39.8425,40375.0
2019-01-09 12:35:00,48.48,48.54,48.48,48.54,13357.0,39.8425,39.8918,39.8425,39.8918,13357.0
2019-01-09 12:40:00,48.53,48.55,48.5,48.51,11358.0,39.8836,39.9,39.8589,39.8671,11358.0
2019-01-09 12:45:00,48.51,48.53,48.49,48.52,23835.0,39.8671,39.8836,39.8507,39.8753,23835.0
2019-01-09 12:50:00,48.52,48.6,48.51,48.57,18516.0,39.8753,39.9411,39.8671,39.9164,18516.0
2019-01-09 12:55:00,48.57,48.61,48.54,48.54,19103.0,39.9164,39.9493,39.8918,39.8918,19103.0
2019-01-09 13:00:00,48.54,48.56,48.48,48.49,24541.0,39.8918,39.9082,39.8425,39.8507,24541.0
2019-01-09 13:05:00,48.49,48.52,48.47,48.51,44799.0,39.8507,39.8753,39.8342,39.8671,44799.0
2019-01-09 13:10:00,48.52,48.54,48.48,48.51,21750.0,39.8753,39.8918,39.8425,39.8671,21750.0
2019-01-09 13:15:00,48.52,48.53,48.46,48.51,28726.0,39.8753,39.8836,39.826,39.8671,28726.0
2019-01-09 13:20:00,48.51,48.53,48.49,48.52,12721.0,39.8671,39.8836,39.8507,39.8753,12721.0
2019-01-09 13:25:00,48.51,48.54,48.5,48.52,18122.0,39.8671,39.8918,39.8589,39.8753,18122.0
2019-01-09 13:30:00,48.52,48.54,48.47,48.48,28249.0,39.8753,39.8918,39.8342,39.8425,28249.0
2019-01-09 13:35:00,48.48,48.52,48.48,48.5,57664.0,39.8425,39.8753,39.8425,39.8589,57664.0
2019-01-09 13:40:00,48.49,48.5,48.43,48.44,23700.0,39.8507,39.8589,39.8014,39.8096,23700.0
2019-01-09 13:45:00,48.44,48.5,48.43,48.5,15268.0,39.8096,39.8589,39.8014,39.8589,15268.0
2019-01-09 13:50:00,48.5,48.51,48.43,48.45,23436.0,39.8589,39.8671,39.8014,39.8178,23436.0
2019-01-09 13:55:00,48.45,48.46,48.43,48.44,8418.0,39.8178,39.826,39.8014,39.8096,8418.0
2019-01-09 14:00:00,48.44,48.5,48.43,48.46,32631.0,39.8096,39.8589,39.8014,39.826,32631.0
2019-01-09 14:05:00,48.46,48.51,48.44,48.51,16456.0,39.826,39.8671,39.8096,39.8671,16456.0
2019-01-09 14:10:00,48.5,48.5,48.45,48.46,14796.0,39.8589,39.8589,39.8178,39.826,14796.0
2019-01-09 14:15:00,48.47,48.48,48.35,48.37,39482.0,39.8342,39.8425,39.7356,39.7521,39482.0
2019-01-09 14:20:00,48.37,48.37,48.32,48.35,26832.0,39.7521,39.7521,39.711,39.7356,26832.0
2019-01-09 14:25:00,48.35,48.39,48.31,48.32,27606.0,39.7356,39.7685,39.7028,39.711,27606.0
2019-01-09 14:30:00,48.33,48.43,48.32,48.4,44628.0,39.7192,39.8014,39.711,39.7767,44628.0
2019-01-09 14:35:00,48.4,48.41,48.36,48.37,17067.0,39.7767,39.7849,39.7438,39.7521,17067.0
2019-01-09 14:40:00,48.37,48.39,48.36,48.39,13269.0,39.7521,39.7685,39.7438,39.7685,13269.0
2019-01-09 14:45:00,48.39,48.47,48.39,48.47,29341.0,39.7685,39.8342,39.7685,39.8342,29341.0
2019-01-09 14:50:00,48.47,48.49,48.4,48.43,50820.0,39.8342,39.8507,39.7767,39.8014,50820.0
2019-01-09 14:55:00,48.43,48.43,48.36,48.39,28678.0,39.8014,39.8014,39.7438,39.7685,28678.0
2019-01-09 15:00:00,48.39,48.43,48.37,48.4,36224.0,39.7685,39.8014,39.7521,39.7767,36224.0
2019-01-09 15:05:00,48.4,48.4,48.33,48.34,39572.0,39.7767,39.7767,39.7192,39.7274,39572.0
2019-01-09 15:10:00,48.34,48.37,48.26,48.32,69398.0,39.7274,39.7521,39.6617,39.711,69398.0
2019-01-09 15:15:00,48.32,48.4,48.31,48.39,19240.0,39.711,39.7767,39.7028,39.7685,19240.0
2019-01-09 15:20:00,48.39,48.41,48.35,48.37,42918.0,39.7685,39.7849,39.7356,39.7521,42918.0
2019-01-09 15:25:00,48.37,48.41,48.36,48.4,44440.0,39.7521,39.7849,39.7438,39.7767,44440.0
2019-01-09 15:30:00,48.39,48.39,48.31,48.34,105341.0,39.7685,39.7685,39.7028,39.7274,105341.0
2019-01-09 15:35:00,48.34,48.35,48.29,48.35,96102.0,39.7274,39.7356,39.6863,39.7356,96102.0
2019-01-09 15:40:00,48.35,48.42,48.35,48.42,44156.0,39.7356,39.7932,39.7356,39.7932,44156.0
2019-01-09 15:45:00,48.42,48.45,48.33,48.37,85703.0,39.7932,39.8178,39.7192,39.7521,85703.0
2019-01-09 15:50:00,48.37,48.41,48.36,48.36,138819.0,39.7521,39.7849,39.7438,39.7438,138819.0
2019-01-09 15:55:00,48.36,48.49,48.33,48.46,247610.0,39.7438,39.8507,39.7192,39.826,247610.0
2019-01-10 09:30:00,48.38,48.5,48.28,48.36,103787.0,39.7603,39.8589,39.6781,39.7438,103787.0
2019-01-10 09:35:00,48.36,48.43,48.24,48.3,56343.0,39.7438,39.8014,39.6452,39.6945,56343.0
2019-01-10 09:40:00,48.29,48.54,48.29,48.45,54413.0,39.6863,39.8918,39.6863,39.8178,54413.0
2019-01-10 09:45:00,48.46,48.46,48.34,48.35,25130.0,39.826,39.826,39.7274,39.7356,25130.0
2019-01-10 09:50:00,48.36,48.37,48.28,48.35,26033.0,39.7438,39.7521,39.6781,39.7356,26033.0
2019-01-10 09:55:00,48.35,48.41,48.33,48.39,32541.0,39.7356,39.7849,39.7192,39.7685,32541.0
2019-01-10 10:00:00,48.39,48.47,48.35,48.45,51805.0,39.7685,39.8342,39.7356,39.8178,51805.0
2019-01-10 10:05:00,48.46,48.5,48.39,48.39,36750.0,39.826,39.8589,39.7685,39.7685,36750.0
2019-01-10 10:10:00,48.39,48.51,48.37,48.47,84045.0,39.7685,39.8671,39.7521,39.8342,84045.0
2019-01-10 10:15:00,48.47,48.48,48.39,48.48,50744.0,39.8342,39.8425,39.7685,39.8425,50744.0
2019-01-10 10:20:00,48.47,48.51,48.44,48.49,64306.0,39.8342,39.8671,39.8096,39.8507,64306.0
2019-01-10 10:25:00,48.49,48.54,48.48,48.54,37363.0,39.8507,39.8918,39.8425,39.8918,37363.0
2019-01-10 10:30:00,48.54,48.55,48.45,48.45,20728.0,39.8918,39.9,39.8178,39.8178,20728.0
2019-01-10 10:35:00,48.44,48.5,48.44,48.48,49197.0,39.8096,39.8589,39.8096,39.8425,49197.0
2019-01-10 10:40:00,48.48,48.54,48.48,48.51,21931.0,39.8425,39.8918,39.8425,39.8671,21931.0
2019-01-10 10:45:00,48.51,48.52,48.48,48.48,16367.0,39.8671,39.8753,39.8425,39.8425,16367.0
2019-01-10 10:50:00,48.49,48.49,48.47,48.48,7511.0,39.8507,39.8507,39.8342,39.8425,7511.0
2019-01-10 10:55:00,48.49,48.53,48.49,48.53,14622.0,39.8507,39.8836,39.8507,39.8836,14622.0
2019-01-10 11:00:00,48.53,48.56,48.5,48.53,41577.0,39.8836,39.9082,39.8589,39.8836,41577.0
2019-01-10 11:05:00,48.53,48.59,48.52,48.59,15068.0,39.8836,39.9329,39.8753,39.9329,15068.0
2019-01-10 11:10:00,48.59,48.65,48.58,48.65,24805.0,39.9329,39.9822,39.9247,39.9822,24805.0
2019-01-10 11:15:00,48.66,48.69,48.64,48.65,41355.0,39.9904,40.0151,39.974,39.9822,41355.0
2019-01-10 11:20:00,48.65,48.71,48.64,48.71,18900.0,39.9822,40.0315,39.974,40.0315,18900.0
2019-01-10 11:25:00,48.71,48.78,48.7,48.77,15182.0,40.0315,40.089,40.0233,40.0808,15182.0
2019-01-10 11:30:00,48.76,48.78,48.73,48.76,45269.0,40.0726,40.089,40.0479,40.0726,45269.0
2019-01-10 11:35:00,48.77,48.8,48.72,48.79,15193.0,40.0808,40.1055,40.0397,40.0972,15193.0
2019-01-10 11:40:00,48.79,48.81,48.77,48.8,6942.0,40.0972,40.1137,40.0808,40.1055,6942.0
2019-01-10 11:45:00,48.8,48.8,48.71,48.72,12541.0,40.1055,40.1055,40.0315,40.0397,12541.0
2019-01-10 11:50:00,48.73,48.77,48.7,48.76,21071.0,40.0479,40.0808,40.0233,40.0726,21071.0
2019-01-10 11:55:00,48.78,48.79,48.75,48.78,22471.0,40.089,40.0972,40.0644,40.089,22471.0
2019-01-10 12:00:00,48.77,48.85,48.75,48.8,38337.0,40.0808,40.1465,40.0644,40.1055,38337.0
2019-01-10 12:05:00,48.81,48.83,48.78,48.82,15272.0,40.1137,40.1301,40.089,40.1219,15272.0
2019-01-10 12:10:00,48.82,48.87,48.8,48.86,51759.0,40.1219,40.163,40.1055,40.1548,51759.0
2019-01-10 12:15:00,48.85,48.92,48.82,48.91,24814.0,40.1465,40.2041,40.1219,40.1959,24814.0
2019-01-10 12:20:00,48.91,48.92,48.87,48.89,7817.0,40.1959,40.2041,40.163,40.1794,7817.0
2019-01-10 12:25:00,48.89,48.9,48.85,48.86,8508.0,40.1794,40.1876,40.1465,40.1548,8508.0
2019-01-10 12:30:00,48.87,48.88,48.82,48.82,11202.0,40.163,40.1712,40.1219,40.1219,11202.0
2019-01-10 12:35:00,48.82,48.84,48.81,48.83,9162.0,40.1219,40.1383,40.1137,40.1301,9162.0
2019-01-10 12:40:00,48.81,48.81,48.77,48.78,19712.0,40.1137,40.1137,40.0808,40.089,19712.0
2019-01-10 12:45:00,48.76,48.79,48.62,48.75,42602.0,40.0726,40.0972,39.9575,40.0644,42602.0
2019-01-10 12:50:00,48.75,48.81,48.71,48.78,24845.0,40.0644,40.1137,40.0315,40.089,24845.0
2019-01-10 12:55:00,48.78,48.8,48.75,48.76,31130.0,40.089,40.1055,40.0644,40.0726,31130.0
2019-01-10 13:00:00,48.77,48.78,48.67,48.67,20959.0,40.0808,40.089,39.9986,39.9986,20959.0
2019-01-10 13:05:00,48.67,48.68,48.58,48.6,15286.0,39.9986,40.0068,39.9247,39.9411,15286.0
2019-01-10 13:10:00,48.58,48.63,48.57,48.63,28620.0,39.9247,39.9657,39.9164,39.9657,28620.0
2019-01-10 13:15:00,48.62,48.75,48.57,48.75,79844.0,39.9575,40.0644,39.9164,40.0644,79844.0
2019-01-10 13:20:00,48.76,48.76,48.63,48.64,38782.0,40.0726,40.0726,39.9657,39.974,38782.0
2019-01-10 13:25:00,48.65,48.69,48.62,48.66,66034.0,39.9822,40.0151,39.9575,39.9904,66034.0
2019-01-10 13:30:00,48.66,48.67,48.6,48.64,50015.0,39.9904,39.9986,39.9411,39.974,50015.0
2019-01-10 13:35:00,48.64,48.76,48.64,48.75,70286.0,39.974,40.0726,39.974,40.0644,70286.0
2019-01-10 13:40:00,48.76,48.88,48.76,48.88,51819.0,40.0726,40.1712,40.0726,40.1712,51819.0
2019-01-10 13:45:00,48.88,48.89,48.83,48.89,19126.0,40.1712,40.1794,40.1301,40.1794,19126.0
2019-01-10 13:50:00,48.88,48.89,48.85,48.87,11740.0,40.1712,40.1794,40.1465,40.163,11740.0
2019-01-10 13:55:00,48.87,48.98,48.7,48.97,144205.0,40.163,40.2534,40.0233,40.2452,144205.0
2019-01-10 14:00:00,48.97,49.03,48.97,48.99,41275.0,40.2452,40.2945,40.2452,40.2616,41275.0
2019-01-10 14:05:00,49.0,49.06,48.99,49.05,34926.0,40.2698,40.3191,40.2616,40.3109,34926.0
2019-01-10 14:10:00,49.05,49.1,49.04,49.09,31991.0,40.3109,40.352,40.3027,40.3438,31991.0
2019-01-10 14:15:00,49.1,49.14,49.09,49.13,18624.0,40.352,40.3849,40.3438,40.3767,18624.0
2019-01-10 14:20:00,49.13,49.23,49.13,49.19,53134.0,40.3767,40.4588,40.3767,40.426,53134.0
2019-01-10 14:25:00,49.18,49.18,49.09,49.12,35562.0,40.4178,40.4178,40.3438,40.3684,35562.0
2019-01-10 14:30:00,49.12,49.12,49.06,49.11,21400.0,40.3684,40.3684,40.3191,40.3602,21400.0
2019-01-10 14:35:00,49.1,49.11,49.03,49.11,35099.0,40.352,40.3602,40.2945,40.3602,35099.0
2019-01-10 14:40:00,49.1,49.13,49.06,49.13,21798.0,40.352,40.3767,40.3191,40.3767,21798.0
2019-01-10 14:45:00,49.12,49.18,49.1,49.1,30276.0,40.3684,40.4178,40.352,40.352,30276.0
2019-01-10 14:50:00,49.09,49.11,49.08,49.09,18903.0,40.3438,40.3602,40.3356,40.3438,18903.0
2019-01-10 14:55:00,49.09,49.15,49.07,49.14,20403.0,40.3438,40.3931,40.3273,40.3849,20403.0
2019-01-10 15:00:00,49.14,49.16,49.11,49.14,23021.0,40.3849,40.4013,40.3602,40.3849,23021.0
2019-01-10 15:05:00,49.13,49.18,49.12,49.16,37128.0,40.3767,40.4178,40.3684,40.4013,37128.0
2019-01-10 15:10:00,49.16,49.22,49.14,49.21,21355.0,40.4013,40.4506,40.3849,40.4424,21355.0
2019-01-10 15:15:00,49.21,49.22,49.15,49.17,19965.0,40.4424,40.4506,40.3931,40.4095,19965.0
2019-01-10 15:20:00,49.17,49.18,49.14,49.16,18532.0,40.4095,40.4178,40.3849,40.4013,18532.0
2019-01-10 15:25:00,49.16,49.2,49.15,49.2,23455.0,40.4013,40.4342,40.3931,40.4342,23455.0
2019-01-10 15:30:00,49.2,49.24,49.16,49.18,47675.0,40.4342,40.4671,40.4013,40.4178,47675.0
2019-01-10 15:35:00,49.18,49.21,49.11,49.13,58562.0,40.4178,40.4424,40.3602,40.3767,58562.0
2019-01-10 15:40:00,49.12,49.2,49.12,49.2,70618.0,40.3684,40.4342,40.3684,40.4342,70618.0
2019-01-10 15:45:00,49.2,49.21,49.15,49.16,33296.0,40.4342,40.4424,40.3931,40.4013,33296.0
2019-01-10 15:50:00,49.16,49.27,49.15,49.25,88057.0,40.4013,40.4917,40.3931,40.4753,88057.0
2019-01-10 15:55:00,49.25,49.32,49.23,49.27,266309.0,40.4753,40.5328,40.4588,40.4917,266309.0
2019-01-11 09:30:00,49.15,49.27,48.83,48.84,53016.0,40.3931,40.4917,40.1301,40.1383,53016.0
2019-01-11 09:35:00,48.85,49.04,48.81,49.04,36114.0,40.1465,40.3027,40.1137,40.3027,36114.0
2019-01-11 09:40:00,49.04,49.11,48.96,48.99,59712.0,40.3027,40.3602,40.2369,40.2616,59712.0
2019-01-11 09:45:00,49.0,49.14,49.0,49.03,38982.0,40.2698,40.3849,40.2698,40.2945,38982.0
2019-01-11 09:50:00,49.04,49.13,49.02,49.03,25750.0,40.3027,40.3767,40.2863,40.2945,25750.0
2019-01-11 09:55:00,49.04,49.12,49.04,49.1,24696.0,40.3027,40.3684,40.3027,40.352,24696.0
2019-01-11 10:00:00,49.1,49.14,49.06,49.11,31377.0,40.352,40.3849,40.3191,40.3602,31377.0
2019-01-11 10:05:00,49.12,49.13,49.07,49.12,34124.0,40.3684,40.3767,40.3273,40.3684,34124.0
2019-01-11 10:10:00,49.12,49.13,49.08,49.1,11145.0,40.3684,40.3767,40.3356,40.352,11145.0
2019-01-11 10:15:00,49.1,49.14,49.05,49.05,16732.0,40.352,40.3849,40.3109,40.3109,16732.0
2019-01-11 10:20:00,49.05,49.16,49.05,49.16,13449.0,40.3109,40.4013,40.3109,40.4013,13449.0
2019-01-11 10:25:00,49.16,49.28,49.16,49.27,28075.0,40.4013,40.4999,40.4013,40.4917,28075.0
2019-01-11 10:30:00,49.26,49.28,49.23,49.25,27648.0,40.4835,40.4999,40.4588,40.4753,27648.0
2019-01-11 10:35:00,49.24,49.27,49.2,49.21,30815.0,40.4671,40.4917,40.4342,40.4424,30815.0
2019-01-11 10:40:00,49.22,49.23,49.17,49.22,25269.0,40.4506,40.4588,40.4095,40.4506,25269.0
2019-01-11 10:45:00,49.22,49.24,49.19,49.21,63130.0,40.4506,40.4671,40.426,40.4424,63130.0
2019-01-11 10:50:00,49.21,49.22,49.15,49.2,39144.0,40.4424,40.4506,40.3931,40.4342,39144.0
2019-01-11 10:55:00,49.21,49.23,49.19,49.23,21840.0,40.4424,40.4588,40.426,40.4588,21840.0
2019-01-11 11:00:00,49.22,49.22,49.13,49.2,24338.0,40.4506,40.4506,40.3767,40.4342,24338.0
2019-01-11 11:05:00,49.19,49.22,49.16,49.21,20740.0,40.426,40.4506,40.4013,40.4424,20740.0
2019-01-11 11:10:00,49.21,49.27,49.19,49.23,29442.0,40.4424,40.4917,40.426,40.4588,29442.0
2019-01-11 11:15:00,49.22,49.31,49.22,49.3,40527.0,40.4506,40.5246,40.4506,40.5164,40527.0
2019-01-11 11:20:00,49.3,49.33,49.26,49.27,51878.0,40.5164,40.541,40.4835,40.4917,51878.0
2019-01-11 11:25:00,49.27,49.32,49.26,49.32,20327.0,40.4917,40.5328,40.4835,40.5328,20327.0
2019-01-11 11:30:00,49.31,49.32,49.21,49.21,24197.0,40.5246,40.5328,40.4424,40.4424,24197.0
2019-01-11 11:35:00,49.21,49.21,49.11,49.14,28361.0,40.4424,40.4424,40.3602,40.3849,28361.0
2019-01-11 11:40:00,49.14,49.18,49.06,49.07,23644.0,40.3849,40.4178,40.3191,40.3273,23644.0
2019-01-11 11:45:00,49.07,49.07,48.99,49.01,26864.0,40.3273,40.3273,40.2616,40.278,26864.0
2019-01-11 11:50:00,49.01,49.09,48.98,49.06,17456.0,40.278,40.3438,40.2534,40.3191,17456.0
2019-01-11 11:55:00,49.06,49.06,48.98,49.05,19731.0,40.3191,40.3191,40.2534,40.3109,19731.0
2019-01-11 12:00:00,49.04,49.09,49.03,49.04,20495.0,40.3027,40.3438,40.2945,40.3027,20495.0
2019-01-11 12:05:00,49.04,49.09,49.03,49.05,8366.0,40.3027,40.3438,40.2945,40.3109,8366.0
2019-01-11 12:10:00,49.05,49.06,49.02,49.02,22869.0,40.3109,40.3191,40.2863,40.2863,22869.0
2019-01-11 12:15:00,49.02,49.08,49.01,49.08,14099.0,40.2863,40.3356,40.278,40.3356,14099.0
2019-01-11 12:20:00,49.09,49.09,49.03,49.04,10372.0,40.3438,40.3438,40.2945,40.3027,10372.0
2019-01-11 12:25:00,49.04,49.07,49.02,49.04,16736.0,40.3027,40.3273,40.2863,40.3027,16736.0
2019-01-11 12:30:00,49.05,49.09,49.05,49.06,14698.0,40.3109,40.3438,40.3109,40.3191,14698.0
2019-01-11 12:35:00,49.07,49.11,49.05,49.06,15468.0,40.3273,40.3602,40.3109,40.3191,15468.0
2019-01-11 12:40:00,49.06,49.06,49.0,49.02,14581.0,40.3191,40.3191,40.2698,40.2863,14581.0
2019-01-11 12:45:00,49.02,49.05,48.98,48.98,18670.0,40.2863,40.3109,40.2534,40.2534,18670.0
2019-01-11 12:50:00,48.99,49.02,48.94,49.01,27315.0,40.2616,40.2863,40.2205,40.278,27315.0
2019-01-11 12:55:00,49.01,49.16,49.0,49.15,38485.0,40.278,40.4013,40.2698,40.3931,38485.0
2019-01-11 13:00:00,49.14,49.22,49.14,49.17,43408.0,40.3849,40.4506,40.3849,40.4095,43408.0
2019-01-11 13:05:00,49.18,49.19,49.12,49.12,13810.0,40.4178,40.426,40.3684,40.3684,13810.0
2019-01-11 13:10:00,49.13,49.15,49.12,49.13,12803.0,40.3767,40.3931,40.3684,40.3767,12803.0
2019-01-11 13:15:00,49.12,49.13,49.05,49.05,14464.0,40.3684,40.3767,40.3109,40.3109,14464.0
2019-01-11 13:20:00,49.05,49.06,49.01,49.04,17161.0,40.3109,40.3191,40.278,40.3027,17161.0
2019-01-11 13:25:00,49.04,49.06,49.03,49.05,8023.0,40.3027,40.3191,40.2945,40.3109,8023.0
2019-01-11 13:30:00,49.05,49.05,49.01,49.04,15900.0,40.3109,40.3109,40.278,40.3027,15900.0
2019-01-11 13:35:00,49.04,49.07,49.0,49.05,21842.0,40.3027,40.3273,40.2698,40.3109,21842.0
2019-01-11 13:40:00,49.05,49.09,49.04,49.07,11328.0,40.3109,40.3438,40.3027,40.3273,11328.0
2019-01-11 13:45:00,49.07,49.12,49.06,49.1,9089.0,40.3273,40.3684,40.3191,40.352,9089.0
2019-01-11 13:50:00,49.1,49.11,49.06,49.08,12298.0,40.352,40.3602,40.3191,40.3356,12298.0
2019-01-11 13:55:00,49.08,49.1,49.06,49.06,13567.0,40.3356,40.352,40.3191,40.3191,13567.0
2019-01-11 14:00:00,49.05,49.07,49.03,49.05,16007.0,40.3109,40.3273,40.2945,40.3109,16007.0
2019-01-11 14:05:00,49.04,49.06,49.03,49.04,23856.0,40.3027,40.3191,40.2945,40.3027,23856.0
2019-01-11 14:10:00,49.04,49.07,49.04,49.06,18799.0,40.3027,40.3273,40.3027,40.3191,18799.0
2019-01-11 14:15:00,49.06,49.1,49.06,49.09,15184.0,40.3191,40.352,40.3191,40.3438,15184.0
2019-01-11 14:20:00,49.09,49.12,49.08,49.09,18953.0,40.3438,40.3684,40.3356,40.3438,18953.0
2019-01-11 14:25:00,49.09,49.15,49.08,49.14,16249.0,40.3438,40.3931,40.3356,40.3849,16249.0
2019-01-11 14:30:00,49.14,49.14,49.09,49.12,19901.0,40.3849,40.3849,40.3438,40.3684,19901.0
2019-01-11 14:35:00,49.12,49.14,49.07,49.07,19269.0,40.3684,40.3849,40.3273,40.3273,19269.0
2019-01-11 14:40:00,49.06,49.07,49.04,49.05,22029.0,40.3191,40.3273,40.3027,40.3109,22029.0
2019-01-11 14:45:00,49.04,49.06,49.01,49.03,20341.0,40.3027,40.3191,40.278,40.2945,20341.0
2019-01-11 14:50:00,49.04,49.08,49.03,49.05,25143.0,40.3027,40.3356,40.2945,40.3109,25143.0
2019-01-11 14:55:00,49.05,49.07,49.02,49.02,18128.0,40.3109,40.3273,40.2863,40.2863,18128.0
2019-01-11 15:00:00,49.02,49.05,48.99,49.02,197624.0,40.2863,40.3109,40.2616,40.2863,197624.0
2019-01-11 15:05:00,49.02,49.12,48.99,49.11,44421.0,40.2863,40.3684,40.2616,40.3602,44421.0
2019-01-11 15:10:00,49.12,49.17,49.11,49.15,31674.0,40.3684,40.4095,40.3602,40.3931,31674.0
2019-01-11 15:15:00,49.16,49.16,49.09,49.12,65658.0,40.4013,40.4013,40.3438,40.3684,65658.0
2019-01-11 15:20:00,49.13,49.13,49.11,49.12,31117.0,40.3767,40.3767,40.3602,40.3684,31117.0
2019-01-11 15:25:00,49.11,49.13,49.1,49.11,40408.0,40.3602,40.3767,40.352,40.3602,40408.0
2019-01-11 15:30:00,49.11,49.13,49.06,49.09,79018.0,40.3602,40.3767,40.3191,40.3438,79018.0
2019-01-11 15:35:00,49.09,49.17,49.07,49.15,52564.0,40.3438,40.4095,40.3273,40.3931,52564.0
2019-01-11 15:40:00,49.16,49.23,49.15,49.19,45560.0,40.4013,40.4588,40.3931,40.426,45560.0
2019-01-11 15:45:00,49.19,49.2,49.17,49.2,32156.0,40.426,40.4342,40.4095,40.4342,32156.0
2019-01-11 15:50:00,49.2,49.23,49.19,49.21,75385.0,40.4342,40.4588,40.426,40.4424,75385.0
2019-01-11 15:55:00,49.21,49.32,49.2,49.29,391895.0,40.4424,40.5328,40.4342,40.5082,391895.0
2019-01-14 09:30:00,49.13,49.17,48.66,48.67,80876.0,40.3767,40.4095,39.9904,39.9986,80876.0
2019-01-14 09:35:00,48.66,48.66,48.33,48.57,69917.0,39.9904,39.9904,39.7192,39.9164,69917.0
2019-01-14 09:40:00,48.58,48.92,48.49,48.83,51889.0,39.9247,40.2041,39.8507,40.1301,51889.0
2019-01-14 09:45:00,48.83,48.94,48.82,48.94,39888.0,40.1301,40.2205,40.1219,40.2205,39888.0
2019-01-14 09:50:00,48.95,48.98,48.83,48.83,30445.0,40.2287,40.2534,40.1301,40.1301,30445.0
2019-01-14 09:55:00,48.83,48.88,48.78,48.86,26951.0,40.1301,40.1712,40.089,40.1548,26951.0
2019-01-14 10:00:00,48.87,48.93,48.82,48.89,30808.0,40.163,40.2123,40.1219,40.1794,30808.0
2019-01-14 10:05:00,48.89,48.89,48.81,48.85,20462.0,40.1794,40.1794,40.1137,40.1465,20462.0
2019-01-14 10:10:00,48.84,48.85,48.74,48.84,29216.0,40.1383,40.1465,40.0561,40.1383,29216.0
2019-01-14 10:15:00,48.84,48.96,48.84,48.86,27879.0,40.1383,40.2369,40.1383,40.1548,27879.0
2019-01-14 10:20:00,48.87,48.94,48.83,48.84,24317.0,40.163,40.2205,40.1301,40.1383,24317.0
2019-01-14 10:25:00,48.83,48.86,48.76,48.76,25198.0,40.1301,40.1548,40.0726,40.0726,25198.0
2019-01-14 10:30:00,48.75,48.88,48.69,48.88,39910.0,40.0644,40.1712,40.0151,40.1712,39910.0
2019-01-14 10:35:00,48.87,48.88,48.8,48.83,47505.0,40.163,40.1712,40.1055,40.1301,47505.0
2019-01-14 10:40:00,48.84,48.88,48.83,48.87,40234.0,40.1383,40.1712,40.1301,40.163,40234.0
2019-01-14 10:45:00,48.85,48.88,48.83,48.87,19165.0,40.1465,40.1712,40.1301,40.163,19165.0
2019-01-14 10:50:00,48.86,48.87,48.82,48.84,42720.0,40.1548,40.163,40.1219,40.1383,42720.0
2019-01-14 10:55:00,48.83,48.85,48.77,48.8,22744.0,40.1301,40.1465,40.0808,40.1055,22744.0
2019-01-14 11:00:00,48.8,48.84,48.8,48.82,12496.0,40.1055,40.1383,40.1055,40.1219,12496.0
2019-01-14 11:05:00,48.83,48.84,48.76,48.77,19582.0,40.1301,40.1383,40.0726,40.0808,19582.0
2019-01-14 11:10:00,48.78,48.78,48.69,48.69,16921.0,40.089,40.089,40.0151,40.0151,16921.0
2019-01-14 11:15:00,48.7,48.75,48.7,48.75,18014.0,40.0233,40.0644,40.0233,40.0644,18014.0
2019-01-14 11:20:00,48.75,48.76,48.66,48.69,31732.0,40.0644,40.0726,39.9904,40.0151,31732.0
2019-01-14 11:25:00,48.69,48.7,48.6,48.63,21749.0,40.0151,40.0233,39.9411,39.9657,21749.0
2019-01-14 11:30:00,48.63,48.63,48.55,48.57,35708.0,39.9657,39.9657,39.9,39.9164,35708.0
2019-01-14 11:35:00,48.57,48.58,48.5,48.52,23710.0,39.9164,39.9247,39.8589,39.8753,23710.0
2019-01-14 11:40:00,48.52,48.55,48.45,48.45,31679.0,39.8753,39.9,39.8178,39.8178,31679.0
2019-01-14 11:45:00,48.44,48.44,48.31,48.34,53950.0,39.8096,39.8096,39.7028,39.7274,53950.0
2019-01-14 11:50:00,48.34,48.43,48.34,48.38,26469.0,39.7274,39.8014,39.7274,39.7603,26469.0
2019-01-14 11:55:00,48.39,48.44,48.36,48.43,21842.0,39.7685,39.8096,39.7438,39.8014,21842.0
2019-01-14 12:00:00,48.42,48.42,48.34,48.36,17862.0,39.7932,39.7932,39.7274,39.7438,17862.0
2019-01-14 12:05:00,48.37,48.42,48.37,48.41,15958.0,39.7521,39.7932,39.7521,39.7849,15958.0
2019-01-14 12:10:00,48.4,48.41,48.36,48.41,17150.0,39.7767,39.7849,39.7438,39.7849,17150.0
2019-01-14 12:15:00,48.41,48.5,48.4,48.49,29160.0,39.7849,39.8589,39.7767,39.8507,29160.0
2019-01-14 12:20:00,48.48,48.51,48.42,48.43,26262.0,39.8425,39.8671,39.7932,39.8014,26262.0
2019-01-14 12:25:00,48.42,48.45,48.39,48.4,12793.0,39.7932,39.8178,39.7685,39.7767,12793.0
2019-01-14 12:30:00,48.4,48.43,48.36,48.43,19679.0,39.7767,39.8014,39.7438,39.8014,19679.0
2019-01-14 12:35:00,48.43,48.43,48.38,48.39,16085.0,39.8014,39.8014,39.7603,39.7685,16085.0
2019-01-14 12:40:00,48.39,48.42,48.38,48.39,11202.0,39.7685,39.7932,39.7603,39.7685,11202.0
2019-01-14 12:45:00,48.38,48.4,48.35,48.36,19331.0,39.7603,39.7767,39.7356,39.7438,19331.0
2019-01-14 12:50:00,48.35,48.36,48.3,48.33,19144.0,39.7356,39.7438,39.6945,39.7192,19144.0
2019-01-14 12:55:00,48.34,48.35,48.29,48.32,62914.0,39.7274,39.7356,39.6863,39.711,62914.0
2019-01-14 13:00:00,48.34,48.37,48.33,48.36,13248.0,39.7274,39.7521,39.7192,39.7438,13248.0
2019-01-14 13:05:00,48.35,48.49,48.35,48.47,25700.0,39.7356,39.8507,39.7356,39.8342,25700.0
2019-01-14 13:10:00,48.47,48.51,48.46,48.46,20463.0,39.8342,39.8671,39.826,39.826,20463.0
2019-01-14 13:15:00,48.48,48.51,48.43,48.5,21812.0,39.8425,39.8671,39.8014,39.8589,21812.0
2019-01-14 13:20:00,48.5,48.56,48.5,48.53,16874.0,39.8589,39.9082,39.8589,39.8836,16874.0
2019-01-14 13:25:00,48.53,48.58,48.53,48.54,11927.0,39.8836,39.9247,39.8836,39.8918,11927.0
2019-01-14 13:30:00,48.55,48.57,48.51,48.51,17502.0,39.9,39.9164,39.8671,39.8671,17502.0
2019-01-14 13:35:00,48.52,48.55,48.51,48.54,16114.0,39.8753,39.9,39.8671,39.8918,16114.0
2019-01-14 13:40:00,48.54,48.54,48.49,48.52,16771.0,39.8918,39.8918,39.8507,39.8753,16771.0
2019-01-14 13:45:00,48.52,48.54,48.5,48.53,14297.0,39.8753,39.8918,39.8589,39.8836,14297.0
2019-01-14 13:50:00,48.53,48.54,48.51,48.52,21409.0,39.8836,39.8918,39.8671,39.8753,21409.0
2019-01-14 13:55:00,48.52,48.56,48.5,48.55,20222.0,39.8753,39.9082,39.8589,39.9,20222.0
2019-01-14 14:00:00,48.56,48.59,48.54,48.58,24516.0,39.9082,39.9329,39.8918,39.9247,24516.0
2019-01-14 14:05:00,48.57,48.58,48.54,48.55,15335.0,39.9164,39.9247,39.8918,39.9,15335.0
2019-01-14 14:10:00,48.55,48.63,48.55,48.63,36856.0,39.9,39.9657,39.9,39.9657,36856.0
2019-01-14 14:15:00,48.63,48.63,48.57,48.57,17751.0,39.9657,39.9657,39.9164,39.9164,17751.0
2019-01-14 14:20:00,48.58,48.66,48.58,48.66,17647.0,39.9247,39.9904,39.9247,39.9904,17647.0
2019-01-14 14:25:00,48.65,48.67,48.63,48.64,26416.0,39.9822,39.9986,39.9657,39.974,26416.0
2019-01-14 14:30:00,48.64,48.64,48.56,48.6,30558.0,39.974,39.974,39.9082,39.9411,30558.0
2019-01-14 14:35:00,48.59,48.63,48.59,48.6,21562.0,39.9329,39.9657,39.9329,39.9411,21562.0
2019-01-14 14:40:00,48.61,48.67,48.6,48.66,22984.0,39.9493,39.9986,39.9411,39.9904,22984.0
2019-01-14 14:45:00,48.66,48.74,48.66,48.71,25541.0,39.9904,40.0561,39.9904,40.0315,25541.0
2019-01-14 14:50:00,48.71,48.72,48.7,48.71,20359.0,40.0315,40.0397,40.0233,40.0315,20359.0
2019-01-14 14:55:00,48.72,48.76,48.71,48.73,46181.0,40.0397,40.0726,40.0315,40.0479,46181.0
2019-01-14 15:00:00,48.73,48.76,48.68,48.72,35063.0,40.0479,40.0726,40.0068,40.0397,35063.0
2019-01-14 15:05:00,48.72,48.76,48.71,48.75,27123.0,40.0397,40.0726,40.0315,40.0644,27123.0
2019-01-14 15:10:00,48.75,48.76,48.71,48.76,24230.0,40.0644,40.0726,40.0315,40.0726,24230.0
2019-01-14 15:15:00,48.76,48.81,48.74,48.79,30263.0,40.0726,40.1137,40.0561,40.0972,30263.0
2019-01-14 15:20:00,48.8,48.81,48.76,48.79,30548.0,40.1055,40.1137,40.0726,40.0972,30548.0
2019-01-14 15:25:00,48.78,48.79,48.75,48.75,29141.0,40.089,40.0972,40.0644,40.0644,29141.0
2019-01-14 15:30:00,48.74,48.77,48.73,48.75,41402.0,40.0561,40.0808,40.0479,40.0644,41402.0
2019-01-14 15:35:00,48.75,48.79,48.72,48.79,41171.0,40.0644,40.0972,40.0397,40.0972,41171.0
2019-01-14 15:40:00,48.8,48.86,48.79,48.85,60459.0,40.1055,40.1548,40.0972,40.1465,60459.0
2019-01-14 15:45:00,48.84,48.86,48.8,48.84,77459.0,40.1383,40.1548,40.1055,40.1383,77459.0
2019-01-14 15:50:00,48.84,48.87,48.81,48.83,117846.0,40.1383,40.163,40.1137,40.1301,117846.0
2019-01-14 15:55:00,48.82,48.97,48.82,48.92,434432.0,40.1219,40.2452,40.1219,40.2041,434432.0
2019-01-15 09:30:00,48.93,49.06,48.83,48.95,84120.0,40.2123,40.3191,40.1301,40.2287,84120.0
2019-01-15 09:35:00,48.94,49.2,48.88,49.14,58084.0,40.2205,40.4342,40.1712,40.3849,58084.0
2019-01-15 09:40:00,49.15,49.48,49.14,49.43,71252.0,40.3931,40.6643,40.3849,40.6232,71252.0
2019-01-15 09:45:00,49.42,49.59,49.42,49.57,34063.0,40.615,40.7547,40.615,40.7383,34063.0
2019-01-15 09:50:00,49.57,49.75,49.56,49.67,47462.0,40.7383,40.8862,40.73,40.8204,47462.0
2019-01-15 09:55:00,49.67,49.76,49.65,49.76,30611.0,40.8204,40.8944,40.804,40.8944,30611.0
2019-01-15 10:00:00,49.76,49.87,49.71,49.71,45112.0,40.8944,40.9848,40.8533,40.8533,45112.0
2019-01-15 10:05:00,49.7,49.78,49.6,49.7,82474.0,40.8451,40.9109,40.7629,40.8451,82474.0
2019-01-15 10:10:00,49.71,49.76,49.64,49.74,57906.0,40.8533,40.8944,40.7958,40.878,57906.0
2019-01-15 10:15:00,49.75,49.8,49.71,49.75,33479.0,40.8862,40.9273,40.8533,40.8862,33479.0
2019-01-15 10:20:00,49.76,49.8,49.71,49.77,15101.0,40.8944,40.9273,40.8533,40.9026,15101.0
2019-01-15 10:25:00,49.77,49.8,49.73,49.74,16254.0,40.9026,40.9273,40.8698,40.878,16254.0
2019-01-15 10:30:00,49.74,49.78,49.69,49.77,24854.0,40.878,40.9109,40.8369,40.9026,24854.0
2019-01-15 10:35:00,49.78,49.78,49.7,49.76,18432.0,40.9109,40.9109,40.8451,40.8944,18432.0
2019-01-15 10:40:00,49.76,49.83,49.76,49.8,18633.0,40.8944,40.9519,40.8944,40.9273,18633.0
2019-01-15 10:45:00,49.8,49.83,49.76,49.81,15427.0,40.9273,40.9519,40.8944,40.9355,15427.0
2019-01-15 10:50:00,49.82,49.89,49.81,49.86,17756.0,40.9437,41.0013,40.9355,40.9766,17756.0
2019-01-15 10:55:00,49.86,49.9,49.79,49.83,31722.0,40.9766,41.0095,40.9191,40.9519,31722.0
2019-01-15 11:00:00,49.83,49.93,49.81,49.92,26229.0,40.9519,41.0341,40.9355,41.0259,26229.0
2019-01-15 11:05:00,49.92,50.08,49.92,50.05,36670.0,41.0259,41.1574,41.0259,41.1327,36670.0
2019-01-15 11:10:00,50.06,50.08,49.92,49.98,38490.0,41.141,41.1574,41.0259,41.0752,38490.0
2019-01-15 11:15:00,49.98,49.98,49.85,49.9,40583.0,41.0752,41.0752,40.9684,41.0095,40583.0
2019-01-15 11:20:00,49.9,49.93,49.85,49.91,20309.0,41.0095,41.0341,40.9684,41.0177,20309.0
2019-01-15 11:25:00,49.9,49.91,49.81,49.89,39825.0,41.0095,41.0177,40.9355,41.0013,39825.0
2019-01-15 11:30:00,49.88,49.89,49.81,49.81,24496.0,40.993,41.0013,40.9355,40.9355,24496.0
2019-01-15 11:35:00,49.82,49.85,49.78,49.81,31953.0,40.9437,40.9684,40.9109,40.9355,31953.0
2019-01-15 11:40:00,49.81,49.9,49.81,49.88,26647.0,40.9355,41.0095,40.9355,40.993,26647.0
2019-01-15 11:45:00,49.88,49.88,49.79,49.79,26637.0,40.993,40.993,40.9191,40.9191,26637.0
2019-01-15 11:50:00,49.78,49.8,49.72,49.75,30988.0,40.9109,40.9273,40.8615,40.8862,30988.0
2019-01-15 11:55:00,49.74,49.83,49.74,49.8,27359.0,40.878,40.9519,40.878,40.9273,27359.0
2019-01-15 12:00:00,49.8,49.88,49.8,49.82,24159.0,40.9273,40.993,40.9273,40.9437,24159.0
2019-01-15 12:05:00,49.82,49.9,49.81,49.84,16790.0,40.9437,41.0095,40.9355,40.9602,16790.0
2019-01-15 12:10:00,49.84,49.92,49.81,49.9,21706.0,40.9602,41.0259,40.9355,41.0095,21706.0
2019-01-15 12:15:00,49.89,49.91,49.86,49.9,18821.0,41.0013,41.0177,40.9766,41.0095,18821.0
2019-01-15 12:20:00,49.91,50.02,49.9,49.97,29549.0,41.0177,41.1081,41.0095,41.067,29549.0
2019-01-15 12:25:00,49.96,49.97,49.86,49.92,13091.0,41.0588,41.067,40.9766,41.0259,13091.0
2019-01-15 12:30:00,49.93,49.94,49.88,49.9,17385.0,41.0341,41.0423,40.993,41.0095,17385.0
2019-01-15 12:35:00,49.89,49.94,49.89,49.89,12657.0,41.0013,41.0423,41.0013,41.0013,12657.0
2019-01-15 12:40:00,49.88,49.9,49.82,49.83,14445.0,40.993,41.0095,40.9437,40.9519,14445.0
2019-01-15 12:45:00,49.82,49.83,49.79,49.81,15810.0,40.9437,40.9519,40.9191,40.9355,15810.0
2019-01-15 12:50:00,49.8,49.84,49.78,49.83,15938.0,40.9273,40.9602,40.9109,40.9519,15938.0
2019-01-15 12:55:00,49.84,49.91,49.84,49.9,17849.0,40.9602,41.0177,40.9602,41.0095,17849.0
2019-01-15 13:00:00,49.9,49.91,49.84,49.84,11937.0,41.0095,41.0177,40.9602,40.9602,11937.0
2019-01-15 13:05:00,49.84,49.89,49.84,49.86,8458.0,40.9602,41.0013,40.9602,40.9766,8458.0
2019-01-15 13:10:00,49.85,49.88,49.79,49.8,15616.0,40.9684,40.993,40.9191,40.9273,15616.0
2019-01-15 13:15:00,49.79,49.81,49.76,49.81,11064.0,40.9191,40.9355,40.8944,40.9355,11064.0
2019-01-15 13:20:00,49.8,49.86,49.78,49.85,13933.0,40.9273,40.9766,40.9109,40.9684,13933.0
2019-01-15 13:25:00,49.85,49.86,49.81,49.83,9200.0,40.9684,40.9766,40.9355,40.9519,9200.0
2019-01-15 13:30:00,49.83,49.85,49.81,49.82,10712.0,40.9519,40.9684,40.9355,40.9437,10712.0
2019-01-15 13:35:00,49.81,49.86,49.81,49.85,15785.0,40.9355,40.9766,40.9355,40.9684,15785.0
2019-01-15 13:40:00,49.86,49.86,49.79,49.79,14833.0,40.9766,40.9766,40.9191,40.9191,14833.0
2019-01-15 13:45:00,49.79,49.84,49.77,49.84,16405.0,40.9191,40.9602,40.9026,40.9602,16405.0
2019-01-15 13:50:00,49.84,49.86,49.8,49.85,10183.0,40.9602,40.9766,40.9273,40.9684,10183.0
2019-01-15 13:55:00,49.84,49.86,49.82,49.82,13322.0,40.9602,40.9766,40.9437,40.9437,13322.0
2019-01-15 14:00:00,49.83,49.92,49.82,49.87,24363.0,40.9519,41.0259,40.9437,40.9848,24363.0
2019-01-15 14:05:00,49.86,49.91,49.84,49.9,10664.0,40.9766,41.0177,40.9602,41.0095,10664.0
2019-01-15 14:10:00,49.9,49.91,49.83,49.88,17646.0,41.0095,41.0177,40.9519,40.993,17646.0
2019-01-15 14:15:00,49.87,49.89,49.84,49.87,13922.0,40.9848,41.0013,40.9602,40.9848,13922.0
2019-01-15 14:20:00,49.86,49.87,49.82,49.87,17849.0,40.9766,40.9848,40.9437,40.9848,17849.0
2019-01-15 14:25:00,49.87,49.93,49.86,49.88,39517.0,40.9848,41.0341,40.9766,40.993,39517.0
2019-01-15 14:30:00,49.87,49.87,49.8,49.82,17100.0,40.9848,40.9848,40.9273,40.9437,17100.0
2019-01-15 14:35:00,49.82,49.84,49.79,49.82,20985.0,40.9437,40.9602,40.9191,40.9437,20985.0
2019-01-15 14:40:00,49.81,49.88,49.81,49.84,15754.0,40.9355,40.993,40.9355,40.9602,15754.0
2019-01-15 14:45:00,49.83,49.87,49.82,49.82,13510.0,40.9519,40.9848,40.9437,40.9437,13510.0
2019-01-15 14:50:00,49.82,49.88,49.82,49.86,18433.0,40.9437,40.993,40.9437,40.9766,18433.0
2019-01-15 14:55:00,49.86,49.89,49.83,49.87,22157.0,40.9766,41.0013,40.9519,40.9848,22157.0
2019-01-15 15:00:00,49.87,49.9,49.84,49.87,26069.0,40.9848,41.0095,40.9602,40.9848,26069.0
2019-01-15 15:05:00,49.86,49.92,49.86,49.9,21824.0,40.9766,41.0259,40.9766,41.0095,21824.0
2019-01-15 15:10:00,49.9,49.92,49.85,49.88,21377.0,41.0095,41.0259,40.9684,40.993,21377.0
2019-01-15 15:15:00,49.88,49.88,49.84,49.85,12159.0,40.993,40.993,40.9602,40.9684,12159.0
2019-01-15 15:20:00,49.85,49.85,49.8,49.82,16428.0,40.9684,40.9684,40.9273,40.9437,16428.0
2019-01-15 15:25:00,49.82,49.82,49.72,49.78,27664.0,40.9437,40.9437,40.8615,40.9109,27664.0
2019-01-15 15:30:00,49.78,49.81,49.75,49.79,29820.0,40.9109,40.9355,40.8862,40.9191,29820.0
2019-01-15 15:35:00,49.8,49.8,49.7,49.72,37197.0,40.9273,40.9273,40.8451,40.8615,37197.0
2019-01-15 15:40:00,49.71,49.81,49.71,49.8,24976.0,40.8533,40.9355,40.8533,40.9273,24976.0
2019-01-15 15:45:00,49.81,49.95,49.81,49.86,45721.0,40.9355,41.0506,40.9355,40.9766,45721.0
2019-01-15 15:50:00,49.85,49.88,49.76,49.8,168534.0,40.9684,40.993,40.8944,40.9273,168534.0
2019-01-15 15:55:00,49.81,49.89,49.81,49.88,186040.0,40.9355,41.0013,40.9355,40.993,186040.0
2019-01-16 09:30:00,49.73,49.75,49.53,49.53,74740.0,40.8698,40.8862,40.7054,40.7054,74740.0
2019-01-16 09:35:00,49.55,49.61,49.44,49.59,37204.0,40.7218,40.7711,40.6314,40.7547,37204.0
2019-01-16 09:40:00,49.6,49.64,49.52,49.61,51671.0,40.7629,40.7958,40.6972,40.7711,51671.0
2019-01-16 09:45:00,49.62,49.62,49.52,49.62,82353.0,40.7794,40.7794,40.6972,40.7794,82353.0
2019-01-16 09:50:00,49.62,49.64,49.58,49.63,20102.0,40.7794,40.7958,40.7465,40.7876,20102.0
2019-01-16 09:55:00,49.62,49.69,49.6,49.65,34540.0,40.7794,40.8369,40.7629,40.804,34540.0
2019-01-16 10:00:00,49.64,49.77,49.64,49.68,16801.0,40.7958,40.9026,40.7958,40.8287,16801.0
2019-01-16 10:05:00,49.68,49.73,49.64,49.72,42655.0,40.8287,40.8698,40.7958,40.8615,42655.0
2019-01-16 10:10:00,49.72,49.79,49.7,49.76,26506.0,40.8615,40.9191,40.8451,40.8944,26506.0
2019-01-16 10:15:00,49.75,49.8,49.73,49.76,27866.0,40.8862,40.9273,40.8698,40.8944,27866.0
2019-01-16 10:20:00,49.76,49.87,49.76,49.87,21480.0,40.8944,40.9848,40.8944,40.9848,21480.0
2019-01-16 10:25:00,49.87,49.97,49.87,49.96,54806.0,40.9848,41.067,40.9848,41.0588,54806.0
2019-01-16 10:30:00,49.95,50.09,49.92,50.09,45354.0,41.0506,41.1656,41.0259,41.1656,45354.0
2019-01-16 10:35:00,50.08,50.08,50.0,50.06,19380.0,41.1574,41.1574,41.0917,41.141,19380.0
2019-01-16 10:40:00,50.05,50.09,50.02,50.02,36158.0,41.1327,41.1656,41.1081,41.1081,36158.0
2019-01-16 10:45:00,50.03,50.04,49.94,49.95,18820.0,41.1163,41.1245,41.0423,41.0506,18820.0
2019-01-16 10:50:00,49.95,49.99,49.88,49.99,11646.0,41.0506,41.0834,40.993,41.0834,11646.0
2019-01-16 10:55:00,49.99,50.01,49.94,50.0,14410.0,41.0834,41.0999,41.0423,41.0917,14410.0
2019-01-16 11:00:00,50.0,50.04,49.97,50.02,24832.0,41.0917,41.1245,41.067,41.1081,24832.0
2019-01-16 11:05:00,50.01,50.01,49.87,49.88,30220.0,41.0999,41.0999,40.9848,40.993,30220.0
2019-01-16 11:10:00,49.87,49.9,49.84,49.87,20886.0,40.9848,41.0095,40.9602,40.9848,20886.0
2019-01-16 11:15:00,49.87,49.92,49.86,49.91,18343.0,40.9848,41.0259,40.9766,41.0177,18343.0
2019-01-16 11:20:00,49.91,49.95,49.86,49.95,25701.0,41.0177,41.0506,40.9766,41.0506,25701.0
2019-01-16 11:25:00,49.96,49.97,49.91,49.92,19155.0,41.0588,41.067,41.0177,41.0259,19155.0
2019-01-16 11:30:00,49.91,49.97,49.9,49.91,17632.0,41.0177,41.067,41.0095,41.0177,17632.0
2019-01-16 11:35:00,49.91,49.99,49.89,49.95,21455.0,41.0177,41.0834,41.0013,41.0506,21455.0
2019-01-16 11:40:00,49.96,49.96,49.91,49.94,13208.0,41.0588,41.0588,41.0177,41.0423,13208.0
2019-01-16 11:45:00,49.94,49.98,49.93,49.98,18678.0,41.0423,41.0752,41.0341,41.0752,18678.0
2019-01-16 11:50:00,49.97,49.98,49.94,49.95,23656.0,41.067,41.0752,41.0423,41.0506,23656.0
2019-01-16 11:55:00,49.95,49.98,49.92,49.98,13994.0,41.0506,41.0752,41.0259,41.0752,13994.0
2019-01-16 12:00:00,49.97,49.98,49.93,49.96,15916.0,41.067,41.0752,41.0341,41.0588,15916.0
2019-01-16 12:05:00,49.96,50.01,49.96,50.0,33774.0,41.0588,41.0999,41.0588,41.0917,33774.0
2019-01-16 12:10:00,50.01,50.07,49.98,50.02,26475.0,41.0999,41.1492,41.0752,41.1081,26475.0
2019-01-16 12:15:00,50.03,50.09,50.01,50.09,12850.0,41.1163,41.1656,41.0999,41.1656,12850.0
2019-01-16 12:20:00,50.09,50.09,50.02,50.03,9781.0,41.1656,41.1656,41.1081,41.1163,9781.0
2019-01-16 12:25:00,50.03,50.04,50.01,50.03,7543.0,41.1163,41.1245,41.0999,41.1163,7543.0
2019-01-16 12:30:00,50.04,50.04,49.98,49.99,14640.0,41.1245,41.1245,41.0752,41.0834,14640.0
2019-01-16 12:35:00,49.99,50.04,49.97,49.98,14605.0,41.0834,41.1245,41.067,41.0752,14605.0
2019-01-16 12:40:00,49.98,50.01,49.96,50.01,19286.0,41.0752,41.0999,41.0588,41.0999,19286.0
2019-01-16 12:45:00,50.0,50.02,49.98,50.02,32747.0,41.0917,41.1081,41.0752,41.1081,32747.0
2019-01-16 12:50:00,50.02,50.04,50.01,50.03,17891.0,41.1081,41.1245,41.0999,41.1163,17891.0
2019-01-16 12:55:00,50.02,50.04,49.99,50.04,11386.0,41.1081,41.1245,41.0834,41.1245,11386.0
2019-01-16 13:00:00,50.04,50.06,50.03,50.05,10584.0,41.1245,41.141,41.1163,41.1327,10584.0
2019-01-16 13:05:00,50.06,50.06,50.02,50.04,15920.0,41.141,41.141,41.1081,41.1245,15920.0
2019-01-16 13:10:00,50.03,50.05,50.02,50.05,8869.0,41.1163,41.1327,41.1081,41.1327,8869.0
2019-01-16 13:15:00,50.05,50.06,50.03,50.05,13514.0,41.1327,41.141,41.1163,41.1327,13514.0
2019-01-16 13:20:00,50.05,50.1,50.04,50.09,12284.0,41.1327,41.1738,41.1245,41.1656,12284.0
2019-01-16 13:25:00,50.08,50.09,50.07,50.07,9620.0,41.1574,41.1656,41.1492,41.1492,9620.0
2019-01-16 13:30:00,50.07,50.08,50.04,50.06,15313.0,41.1492,41.1574,41.1245,41.141,15313.0
2019-01-16 13:35:00,50.06,50.09,50.05,50.06,10762.0,41.141,41.1656,41.1327,41.141,10762.0
2019-01-16 13:40:00,50.07,50.09,50.06,50.09,6647.0,41.1492,41.1656,41.141,41.1656,6647.0
2019-01-16 13:45:00,50.09,50.12,50.08,50.12,9143.0,41.1656,41.1903,41.1574,41.1903,9143.0
2019-01-16 13:50:00,50.11,50.12,50.09,50.09,17168.0,41.1821,41.1903,41.1656,41.1656,17168.0
2019-01-16 13:55:00,50.09,50.19,50.09,50.18,15895.0,41.1656,41.2478,41.1656,41.2396,15895.0
2019-01-16 14:00:00,50.18,50.22,50.18,50.19,23717.0,41.2396,41.2725,41.2396,41.2478,23717.0
2019-01-16 14:05:00,50.18,50.2,50.15,50.15,8214.0,41.2396,41.256,41.2149,41.2149,8214.0
2019-01-16 14:10:00,50.15,50.19,50.15,50.19,8595.0,41.2149,41.2478,41.2149,41.2478,8595.0
2019-01-16 14:15:00,50.18,50.18,50.16,50.18,9093.0,41.2396,41.2396,41.2231,41.2396,9093.0
2019-01-16 14:20:00,50.19,50.22,50.18,50.21,12011.0,41.2478,41.2725,41.2396,41.2642,12011.0
2019-01-16 14:25:00,50.21,50.23,50.16,50.17,13936.0,41.2642,41.2807,41.2231,41.2314,13936.0
2019-01-16 14:30:00,50.17,50.19,50.13,50.19,16837.0,41.2314,41.2478,41.1985,41.2478,16837.0
2019-01-16 14:35:00,50.19,50.2,50.16,50.16,13585.0,41.2478,41.256,41.2231,41.2231,13585.0
2019-01-16 14:40:00,50.16,50.17,50.1,50.1,20820.0,41.2231,41.2314,41.1738,41.1738,20820.0
2019-01-16 14:45:00,50.1,50.17,50.1,50.13,24962.0,41.1738,41.2314,41.1738,41.1985,24962.0
2019-01-16 14:50:00,50.13,50.21,50.13,50.17,22495.0,41.1985,41.2642,41.1985,41.2314,22495.0
2019-01-16 14:55:00,50.17,50.2,50.16,50.19,14786.0,41.2314,41.256,41.2231,41.2478,14786.0
2019-01-16 15:00:00,50.19,50.24,50.19,50.24,21760.0,41.2478,41.2889,41.2478,41.2889,21760.0
2019-01-16 15:05:00,50.23,50.25,50.19,50.25,18701.0,41.2807,41.2971,41.2478,41.2971,18701.0
2019-01-16 15:10:00,50.25,50.25,50.21,50.23,14530.0,41.2971,41.2971,41.2642,41.2807,14530.0
2019-01-16 15:15:00,50.23,50.25,50.21,50.23,18051.0,41.2807,41.2971,41.2642,41.2807,18051.0
2019-01-16 15:20:00,50.23,50.25,50.2,50.22,15305.0,41.2807,41.2971,41.256,41.2725,15305.0
2019-01-16 15:25:00,50.22,50.23,50.2,50.21,11919.0,41.2725,41.2807,41.256,41.2642,11919.0
2019-01-16 15:30:00,50.21,50.23,50.12,50.14,47251.0,41.2642,41.2807,41.1903,41.2067,47251.0
2019-01-16 15:35:00,50.14,50.22,50.13,50.22,26605.0,41.2067,41.2725,41.1985,41.2725,26605.0
2019-01-16 15:40:00,50.23,50.23,50.19,50.2,32752.0,41.2807,41.2807,41.2478,41.256,32752.0
2019-01-16 15:45:00,50.19,50.24,50.19,50.23,44759.0,41.2478,41.2889,41.2478,41.2807,44759.0
2019-01-16 15:50:00,50.22,50.25,50.21,50.23,59126.0,41.2725,41.2971,41.2642,41.2807,59126.0
2019-01-16 15:55:00,50.24,50.29,50.23,50.25,199266.0,41.2889,41.33,41.2807,41.2971,199266.0
2019-01-17 09:30:00,50.44,50.48,50.3,50.36,75306.0,41.4533,41.4861,41.3382,41.3875,75306.0
2019-01-17 09:35:00,50.37,50.41,50.17,50.35,57932.0,41.3957,41.4286,41.2314,41.3793,57932.0
2019-01-17 09:40:00,50.33,50.46,50.32,50.44,50368.0,41.3629,41.4697,41.3546,41.4533,50368.0
2019-01-17 09:45:00,50.41,50.5,50.4,50.49,23100.0,41.4286,41.5026,41.4204,41.4944,23100.0
2019-01-17 09:50:00,50.47,50.47,50.32,50.35,34972.0,41.4779,41.4779,41.3546,41.3793,34972.0
2019-01-17 09:55:00,50.34,50.37,50.28,50.33,15010.0,41.3711,41.3957,41.3218,41.3629,15010.0
2019-01-17 10:00:00,50.33,50.39,50.32,50.35,23497.0,41.3629,41.4122,41.3546,41.3793,23497.0
2019-01-17 10:05:00,50.37,50.45,50.37,50.4,16548.0,41.3957,41.4615,41.3957,41.4204,16548.0
2019-01-17 10:10:00,50.4,50.48,50.39,50.45,39926.0,41.4204,41.4861,41.4122,41.4615,39926.0
2019-01-17 10:15:00,50.45,50.56,50.44,50.53,67561.0,41.4615,41.5519,41.4533,41.5272,67561.0
2019-01-17 10:20:00,50.53,50.66,50.52,50.65,50889.0,41.5272,41.6341,41.519,41.6258,50889.0
2019-01-17 10:25:00,50.66,50.7,50.6,50.63,35847.0,41.6341,41.6669,41.5848,41.6094,35847.0
2019-01-17 10:30:00,50.63,50.66,50.58,50.64,40224.0,41.6094,41.6341,41.5683,41.6176,40224.0
2019-01-17 10:35:00,50.64,50.64,50.57,50.6,27409.0,41.6176,41.6176,41.5601,41.5848,27409.0
2019-01-17 10:40:00,50.6,50.63,50.57,50.58,53487.0,41.5848,41.6094,41.5601,41.5683,53487.0
2019-01-17 10:45:00,50.58,50.61,50.51,50.51,13599.0,41.5683,41.593,41.5108,41.5108,13599.0
2019-01-17 10:50:00,50.5,50.58,50.5,50.58,17592.0,41.5026,41.5683,41.5026,41.5683,17592.0
2019-01-17 10:55:00,50.57,50.6,50.54,50.55,27981.0,41.5601,41.5848,41.5354,41.5437,27981.0
2019-01-17 11:00:00,50.55,50.59,50.55,50.57,16143.0,41.5437,41.5765,41.5437,41.5601,16143.0
2019-01-17 11:05:00,50.58,50.63,50.57,50.62,24346.0,41.5683,41.6094,41.5601,41.6012,24346.0
2019-01-17 11:10:00,50.62,50.64,50.58,50.58,8544.0,41.6012,41.6176,41.5683,41.5683,8544.0
2019-01-17 11:15:00,50.58,50.64,50.57,50.6,15524.0,41.5683,41.6176,41.5601,41.5848,15524.0
2019-01-17 11:20:00,50.59,50.64,50.57,50.63,11614.0,41.5765,41.6176,41.5601,41.6094,11614.0
2019-01-17 11:25:00,50.64,50.65,50.61,50.63,27901.0,41.6176,41.6258,41.593,41.6094,27901.0
2019-01-17 11:30:00,50.62,50.66,50.59,50.65,24877.0,41.6012,41.6341,41.5765,41.6258,24877.0
2019-01-17 11:35:00,50.66,50.68,50.63,50.67,24925.0,41.6341,41.6505,41.6094,41.6423,24925.0
2019-01-17 11:40:00,50.68,50.71,50.64,50.65,27640.0,41.6505,41.6752,41.6176,41.6258,27640.0
2019-01-17 11:45:00,50.64,50.68,50.61,50.68,25217.0,41.6176,41.6505,41.593,41.6505,25217.0
2019-01-17 11:50:00,50.68,50.68,50.59,50.59,14022.0,41.6505,41.6505,41.5765,41.5765,14022.0
2019-01-17 11:55:00,50.6,50.62,50.57,50.61,12777.0,41.5848,41.6012,41.5601,41.593,12777.0
2019-01-17 12:00:00,50.62,50.62,50.57,50.58,10604.0,41.6012,41.6012,41.5601,41.5683,10604.0
2019-01-17 12:05:00,50.58,50.6,50.56,50.58,9640.0,41.5683,41.5848,41.5519,41.5683,9640.0
2019-01-17 12:10:00,50.58,50.6,50.56,50.59,24145.0,41.5683,41.5848,41.5519,41.5765,24145.0
2019-01-17 12:15:00,50.59,50.62,50.56,50.56,13941.0,41.5765,41.6012,41.5519,41.5519,13941.0
2019-01-17 12:20:00,50.56,50.58,50.52,50.53,12921.0,41.5519,41.5683,41.519,41.5272,12921.0
2019-01-17 12:25:00,50.52,50.56,50.51,50.56,11715.0,41.519,41.5519,41.5108,41.5519,11715.0
2019-01-17 12:30:00,50.56,50.56,50.54,50.56,10856.0,41.5519,41.5519,41.5354,41.5519,10856.0
2019-01-17 12:35:00,50.55,50.59,50.53,50.57,16016.0,41.5437,41.5765,41.5272,41.5601,16016.0
2019-01-17 12:40:00,50.57,50.59,50.54,50.55,9933.0,41.5601,41.5765,41.5354,41.5437,9933.0
2019-01-17 12:45:00,50.56,50.57,50.52,50.55,8041.0,41.5519,41.5601,41.519,41.5437,8041.0
2019-01-17 12:50:00,50.54,50.54,50.51,50.52,15036.0,41.5354,41.5354,41.5108,41.519,15036.0
2019-01-17 12:55:00,50.52,50.52,50.48,50.5,12869.0,41.519,41.519,41.4861,41.5026,12869.0
2019-01-17 13:00:00,50.49,50.52,50.48,50.51,11805.0,41.4944,41.519,41.4861,41.5108,11805.0
2019-01-17 13:05:00,50.51,50.52,50.47,50.47,7554.0,41.5108,41.519,41.4779,41.4779,7554.0
2019-01-17 13:10:00,50.48,50.49,50.43,50.47,15272.0,41.4861,41.4944,41.445,41.4779,15272.0
2019-01-17 13:15:00,50.47,50.47,50.41,50.43,26488.0,41.4779,41.4779,41.4286,41.445,26488.0
2019-01-17 13:20:00,50.45,50.46,50.43,50.46,8848.0,41.4615,41.4697,41.445,41.4697,8848.0
2019-01-17 13:25:00,50.47,50.52,50.44,50.5,16413.0,41.4779,41.519,41.4533,41.5026,16413.0
2019-01-17 13:30:00,50.5,50.52,50.47,50.47,7736.0,41.5026,41.519,41.4779,41.4779,7736.0
2019-01-17 13:35:00,50.47,50.5,50.47,50.5,7799.0,41.4779,41.5026,41.4779,41.5026,7799.0
2019-01-17 13:40:00,50.5,50.53,50.49,50.53,17541.0,41.5026,41.5272,41.4944,41.5272,17541.0
2019-01-17 13:45:00,50.53,50.53,50.48,50.48,8316.0,41.5272,41.5272,41.4861,41.4861,8316.0
2019-01-17 13:50:00,50.48,50.49,50.45,50.47,12192.0,41.4861,41.4944,41.4615,41.4779,12192.0
2019-01-17 13:55:00,50.48,50.52,50.47,50.51,12243.0,41.4861,41.519,41.4779,41.5108,12243.0
2019-01-17 14:00:00,50.51,50.54,50.49,50.54,9210.0,41.5108,41.5354,41.4944,41.5354,9210.0
2019-01-17 14:05:00,50.53,50.56,50.52,50.52,9982.0,41.5272,41.5519,41.519,41.519,9982.0
2019-01-17 14:10:00,50.52,50.56,50.51,50.53,18949.0,41.519,41.5519,41.5108,41.5272,18949.0
2019-01-17 14:15:00,50.53,50.55,50.48,50.5,12628.0,41.5272,41.5437,41.4861,41.5026,12628.0
2019-01-17 14:20:00,50.5,50.51,50.47,50.47,38086.0,41.5026,41.5108,41.4779,41.4779,38086.0
2019-01-17 14:25:00,50.47,50.48,50.44,50.47,26420.0,41.4779,41.4861,41.4533,41.4779,26420.0
2019-01-17 14:30:00,50.46,50.48,50.43,50.46,22632.0,41.4697,41.4861,41.445,41.4697,22632.0
2019-01-17 14:35:00,50.45,50.57,50.44,50.53,43233.0,41.4615,41.5601,41.4533,41.5272,43233.0
2019-01-17 14:40:00,50.54,50.64,50.53,50.6,32255.0,41.5354,41.6176,41.5272,41.5848,32255.0
2019-01-17 14:45:00,50.61,50.69,50.6,50.63,45897.0,41.593,41.6587,41.5848,41.6094,45897.0
2019-01-17 14:50:00,50.63,50.65,50.58,50.59,27316.0,41.6094,41.6258,41.5683,41.5765,27316.0
2019-01-17 14:55:00,50.6,50.61,50.51,50.55,63353.0,41.5848,41.593,41.5108,41.5437,63353.0
2019-01-17 15:00:00,50.55,50.57,50.46,50.47,44926.0,41.5437,41.5601,41.4697,41.4779,44926.0
2019-01-17 15:05:00,50.47,50.54,50.46,50.5,28883.0,41.4779,41.5354,41.4697,41.5026,28883.0
2019-01-17 15:10:00,50.51,50.55,50.49,50.54,58683.0,41.5108,41.5437,41.4944,41.5354,58683.0
2019-01-17 15:15:00,50.54,50.54,50.51,50.54,67572.0,41.5354,41.5354,41.5108,41.5354,67572.0
2019-01-17 15:20:00,50.54,50.55,50.5,50.5,47348.0,41.5354,41.5437,41.5026,41.5026,47348.0
2019-01-17 15:25:00,50.51,50.55,50.47,50.55,71075.0,41.5108,41.5437,41.4779,41.5437,71075.0
2019-01-17 15:30:00,50.55,50.66,50.54,50.63,44844.0,41.5437,41.6341,41.5354,41.6094,44844.0
2019-01-17 15:35:00,50.63,50.69,50.63,50.65,37023.0,41.6094,41.6587,41.6094,41.6258,37023.0
2019-01-17 15:40:00,50.65,50.67,50.63,50.66,30429.0,41.6258,41.6423,41.6094,41.6341,30429.0
2019-01-17 15:45:00,50.67,50.73,50.66,50.69,65103.0,41.6423,41.6916,41.6341,41.6587,65103.0
2019-01-17 15:50:00,50.69,50.7,50.63,50.63,86472.0,41.6587,41.6669,41.6094,41.6094,86472.0
2019-01-17 15:55:00,50.64,50.71,50.61,50.7,181988.0,41.6176,41.6752,41.593,41.6669,181988.0
2019-01-18 09:30:00,50.9,50.92,50.6,50.79,332691.0,41.8313,41.8477,41.5848,41.7409,332691.0
2019-01-18 09:35:00,50.81,50.92,50.74,50.89,45158.0,41.7573,41.8477,41.6998,41.8231,45158.0
2019-01-18 09:40:00,50.89,51.0,50.87,50.89,45918.0,41.8231,41.9135,41.8066,41.8231,45918.0
2019-01-18 09:45:00,50.89,50.92,50.8,50.85,37186.0,41.8231,41.8477,41.7491,41.7902,37186.0
2019-01-18 09:50:00,50.85,50.86,50.74,50.74,15648.0,41.7902,41.7984,41.6998,41.6998,15648.0
2019-01-18 09:55:00,50.73,50.83,50.72,50.83,23531.0,41.6916,41.7738,41.6834,41.7738,23531.0
2019-01-18 10:00:00,50.82,50.91,50.79,50.88,29596.0,41.7656,41.8395,41.7409,41.8149,29596.0
2019-01-18 10:05:00,50.88,50.94,50.86,50.86,31561.0,41.8149,41.8642,41.7984,41.7984,31561.0
2019-01-18 10:10:00,50.86,50.86,50.75,50.75,22526.0,41.7984,41.7984,41.708,41.708,22526.0
2019-01-18 10:15:00,50.76,50.94,50.75,50.85,53466.0,41.7162,41.8642,41.708,41.7902,53466.0
2019-01-18 10:20:00,50.85,50.9,50.82,50.87,39679.0,41.7902,41.8313,41.7656,41.8066,39679.0
2019-01-18 10:25:00,50.88,50.92,50.83,50.89,17019.0,41.8149,41.8477,41.7738,41.8231,17019.0
2019-01-18 10:30:00,50.89,50.96,50.88,50.91,24724.0,41.8231,41.8806,41.8149,41.8395,24724.0
2019-01-18 10:35:00,50.9,50.92,50.84,50.84,19309.0,41.8313,41.8477,41.782,41.782,19309.0
2019-01-18 10:40:00,50.86,50.95,50.82,50.95,22679.0,41.7984,41.8724,41.7656,41.8724,22679.0
2019-01-18 10:45:00,50.96,51.01,50.95,50.96,12457.0,41.8806,41.9217,41.8724,41.8806,12457.0
2019-01-18 10:50:00,50.96,50.96,50.93,50.94,8810.0,41.8806,41.8806,41.856,41.8642,8810.0
2019-01-18 10:55:00,50.95,50.95,50.9,50.9,9272.0,41.8724,41.8724,41.8313,41.8313,9272.0
2019-01-18 11:00:00,50.88,50.88,50.8,50.83,16439.0,41.8149,41.8149,41.7491,41.7738,16439.0
2019-01-18 11:05:00,50.83,50.87,50.78,50.79,14939.0,41.7738,41.8066,41.7327,41.7409,14939.0
2019-01-18 11:10:00,50.79,50.79,50.73,50.76,19464.0,41.7409,41.7409,41.6916,41.7162,19464.0
2019-01-18 11:15:00,50.77,50.8,50.73,50.73,17097.0,41.7245,41.7491,41.6916,41.6916,17097.0
2019-01-18 11:20:00,50.73,50.77,50.7,50.77,29535.0,41.6916,41.7245,41.6669,41.7245,29535.0
2019-01-18 11:25:00,50.78,50.81,50.74,50.79,58664.0,41.7327,41.7573,41.6998,41.7409,58664.0
2019-01-18 11:30:00,50.78,50.82,50.74,50.75,25606.0,41.7327,41.7656,41.6998,41.708,25606.0
2019-01-18 11:35:00,50.76,50.79,50.76,50.77,12934.0,41.7162,41.7409,41.7162,41.7245,12934.0
2019-01-18 11:40:00,50.76,50.8,50.74,50.78,21719.0,41.7162,41.7491,41.6998,41.7327,21719.0
2019-01-18 11:45:00,50.78,50.78,50.75,50.76,10300.0,41.7327,41.7327,41.708,41.7162,10300.0
2019-01-18 11:50:00,50.76,50.78,50.75,50.76,14946.0,41.7162,41.7327,41.708,41.7162,14946.0
2019-01-18 11:55:00,50.77,50.79,50.74,50.79,11898.0,41.7245,41.7409,41.6998,41.7409,11898.0
2019-01-18 12:00:00,50.79,50.88,50.79,50.84,15828.0,41.7409,41.8149,41.7409,41.782,15828.0
2019-01-18 12:05:00,50.83,50.83,50.76,50.78,18397.0,41.7738,41.7738,41.7162,41.7327,18397.0
2019-01-18 12:10:00,50.77,50.82,50.77,50.81,21488.0,41.7245,41.7656,41.7245,41.7573,21488.0
2019-01-18 12:15:00,50.81,50.85,50.79,50.79,17917.0,41.7573,41.7902,41.7409,41.7409,17917.0
2019-01-18 12:20:00,50.8,50.85,50.79,50.82,16846.0,41.7491,41.7902,41.7409,41.7656,16846.0
2019-01-18 12:25:00,50.82,50.88,50.81,50.87,10061.0,41.7656,41.8149,41.7573,41.8066,10061.0
2019-01-18 12:30:00,50.87,50.88,50.84,50.85,19818.0,41.8066,41.8149,41.782,41.7902,19818.0
2019-01-18 12:35:00,50.85,50.87,50.83,50.87,13806.0,41.7902,41.8066,41.7738,41.8066,13806.0
2019-01-18 12:40:00,50.86,50.86,50.8,50.8,23933.0,41.7984,41.7984,41.7491,41.7491,23933.0
2019-01-18 12:45:00,50.8,50.81,50.73,50.74,30057.0,41.7491,41.7573,41.6916,41.6998,30057.0
2019-01-18 12:50:00,50.75,50.77,50.73,50.75,31445.0,41.708,41.7245,41.6916,41.708,31445.0
2019-01-18 12:55:00,50.74,50.78,50.73,50.77,13967.0,41.6998,41.7327,41.6916,41.7245,13967.0
2019-01-18 13:00:00,50.77,50.81,50.76,50.79,15856.0,41.7245,41.7573,41.7162,41.7409,15856.0
2019-01-18 13:05:00,50.79,50.8,50.75,50.75,10206.0,41.7409,41.7491,41.708,41.708,10206.0
2019-01-18 13:10:00,50.75,50.79,50.73,50.78,13776.0,41.708,41.7409,41.6916,41.7327,13776.0
2019-01-18 13:15:00,50.78,50.8,50.76,50.78,22365.0,41.7327,41.7491,41.7162,41.7327,22365.0
2019-01-18 13:20:00,50.78,50.83,50.77,50.83,11739.0,41.7327,41.7738,41.7245,41.7738,11739.0
2019-01-18 13:25:00,50.83,50.83,50.76,50.77,22512.0,41.7738,41.7738,41.7162,41.7245,22512.0
2019-01-18 13:30:00,50.77,50.77,50.72,50.75,26215.0,41.7245,41.7245,41.6834,41.708,26215.0
2019-01-18 13:35:00,50.75,50.79,50.73,50.76,16727.0,41.708,41.7409,41.6916,41.7162,16727.0
2019-01-18 13:40:00,50.76,50.77,50.73,50.75,11075.0,41.7162,41.7245,41.6916,41.708,11075.0
2019-01-18 13:45:00,50.74,50.8,50.73,50.8,17489.0,41.6998,41.7491,41.6916,41.7491,17489.0
2019-01-18 13:50:00,50.79,50.8,50.74,50.74,13344.0,41.7409,41.7491,41.6998,41.6998,13344.0
2019-01-18 13:55:00,50.73,50.74,50.67,50.67,12506.0,41.6916,41.6998,41.6423,41.6423,12506.0
2019-01-18 14:00:00,50.67,50.71,50.67,50.7,17121.0,41.6423,41.6752,41.6423,41.6669,17121.0
2019-01-18 14:05:00,50.71,50.74,50.7,50.72,16612.0,41.6752,41.6998,41.6669,41.6834,16612.0
2019-01-18 14:10:00,50.72,50.73,50.69,50.71,12654.0,41.6834,41.6916,41.6587,41.6752,12654.0
2019-01-18 14:15:00,50.71,50.71,50.65,50.66,23140.0,41.6752,41.6752,41.6258,41.6341,23140.0
2019-01-18 14:20:00,50.65,50.66,50.62,50.65,17464.0,41.6258,41.6341,41.6012,41.6258,17464.0
2019-01-18 14:25:00,50.65,50.67,50.62,50.63,13906.0,41.6258,41.6423,41.6012,41.6094,13906.0
2019-01-18 14:30:00,50.63,50.65,50.61,50.61,18771.0,41.6094,41.6258,41.593,41.593,18771.0
2019-01-18 14:35:00,50.61,50.61,50.52,50.52,28512.0,41.593,41.593,41.519,41.519,28512.0
2019-01-18 14:40:00,50.53,50.54,50.51,50.53,26642.0,41.5272,41.5354,41.5108,41.5272,26642.0
2019-01-18 14:45:00,50.53,50.59,50.52,50.58,24446.0,41.5272,41.5765,41.519,41.5683,24446.0
2019-01-18 14:50:00,50.58,50.59,50.54,50.59,29923.0,41.5683,41.5765,41.5354,41.5765,29923.0
2019-01-18 14:55:00,50.59,50.63,50.59,50.6,30217.0,41.5765,41.6094,41.5765,41.5848,30217.0
2019-01-18 15:00:00,50.6,50.61,50.54,50.55,36661.0,41.5848,41.593,41.5354,41.5437,36661.0
2019-01-18 15:05:00,50.55,50.59,50.53,50.53,30667.0,41.5437,41.5765,41.5272,41.5272,30667.0
2019-01-18 15:10:00,50.53,50.57,50.52,50.57,34149.0,41.5272,41.5601,41.519,41.5601,34149.0
2019-01-18 15:15:00,50.58,50.62,50.54,50.56,40289.0,41.5683,41.6012,41.5354,41.5519,40289.0
2019-01-18 15:20:00,50.57,50.59,50.54,50.54,22354.0,41.5601,41.5765,41.5354,41.5354,22354.0
2019-01-18 15:25:00,50.54,50.63,50.53,50.63,34280.0,41.5354,41.6094,41.5272,41.6094,34280.0
2019-01-18 15:30:00,50.63,50.65,50.61,50.63,48220.0,41.6094,41.6258,41.593,41.6094,48220.0
2019-01-18 15:35:00,50.63,50.67,50.62,50.65,51287.0,41.6094,41.6423,41.6012,41.6258,51287.0
2019-01-18 15:40:00,50.66,50.68,50.63,50.67,63921.0,41.6341,41.6505,41.6094,41.6423,63921.0
2019-01-18 15:45:00,50.68,50.74,50.63,50.65,69862.0,41.6505,41.6998,41.6094,41.6258,69862.0
2019-01-18 15:50:00,50.65,50.65,50.54,50.55,106450.0,41.6258,41.6258,41.5354,41.5437,106450.0
2019-01-18 15:55:00,50.56,50.71,50.55,50.69,271688.0,41.5519,41.6752,41.5437,41.6587,271688.0
2019-01-22 09:30:00,50.77,50.98,50.75,50.76,87653.0,41.7245,41.897,41.708,41.7162,87653.0
2019-01-22 09:35:00,50.77,51.0,50.72,50.94,59480.0,41.7245,41.9135,41.6834,41.8642,59480.0
2019-01-22 09:40:00,50.94,51.12,50.89,51.08,54959.0,41.8642,42.0121,41.8231,41.9792,54959.0
2019-01-22 09:45:00,51.09,51.19,51.07,51.17,52945.0,41.9875,42.0696,41.971,42.0532,52945.0
2019-01-22 09:50:00,51.18,51.18,51.1,51.16,72514.0,42.0614,42.0614,41.9957,42.045,72514.0
2019-01-22 09:55:00,51.16,51.18,50.98,51.0,69934.0,42.045,42.0614,41.897,41.9135,69934.0
2019-01-22 10:00:00,50.99,51.01,50.92,50.95,38871.0,41.9053,41.9217,41.8477,41.8724,38871.0
2019-01-22 10:05:00,50.95,50.95,50.85,50.85,27491.0,41.8724,41.8724,41.7902,41.7902,27491.0
2019-01-22 10:10:00,50.85,50.9,50.82,50.83,25713.0,41.7902,41.8313,41.7656,41.7738,25713.0
2019-01-22 10:15:00,50.84,50.97,50.84,50.95,38013.0,41.782,41.8888,41.782,41.8724,38013.0
2019-01-22 10:20:00,50.94,50.94,50.84,50.84,22753.0,41.8642,41.8642,41.782,41.782,22753.0
2019-01-22 10:25:00,50.85,50.87,50.71,50.71,31083.0,41.7902,41.8066,41.6752,41.6752,31083.0
2019-01-22 10:30:00,50.71,50.76,50.71,50.73,39982.0,41.6752,41.7162,41.6752,41.6916,39982.0
2019-01-22 10:35:00,50.73,50.74,50.66,50.69,17739.0,41.6916,41.6998,41.6341,41.6587,17739.0
2019-01-22 10:40:00,50.68,50.7,50.52,50.54,35183.0,41.6505,41.6669,41.519,41.5354,35183.0
2019-01-22 10:45:00,50.55,50.56,50.45,50.46,22165.0,41.5437,41.5519,41.4615,41.4697,22165.0
2019-01-22 10:50:00,50.46,50.52,50.46,50.48,16708.0,41.4697,41.519,41.4697,41.4861,16708.0
2019-01-22 10:55:00,50.48,50.49,50.42,50.42,18780.0,41.4861,41.4944,41.4368,41.4368,18780.0
2019-01-22 11:00:00,50.42,50.52,50.4,50.52,17525.0,41.4368,41.519,41.4204,41.519,17525.0
2019-01-22 11:05:00,50.52,50.52,50.45,50.5,14478.0,41.519,41.519,41.4615,41.5026,14478.0
2019-01-22 11:10:00,50.49,50.52,50.48,50.5,18193.0,41.4944,41.519,41.4861,41.5026,18193.0
2019-01-22 11:15:00,50.5,50.5,50.47,50.48,13105.0,41.5026,41.5026,41.4779,41.4861,13105.0
2019-01-22 11:20:00,50.48,50.51,50.46,50.5,33791.0,41.4861,41.5108,41.4697,41.5026,33791.0
2019-01-22 11:25:00,50.52,50.55,50.51,50.55,9172.0,41.519,41.5437,41.5108,41.5437,9172.0
2019-01-22 11:30:00,50.55,50.57,50.53,50.55,11574.0,41.5437,41.5601,41.5272,41.5437,11574.0
2019-01-22 11:35:00,50.54,50.55,50.51,50.53,10049.0,41.5354,41.5437,41.5108,41.5272,10049.0
2019-01-22 11:40:00,50.53,50.53,50.48,50.5,20512.0,41.5272,41.5272,41.4861,41.5026,20512.0
2019-01-22 11:45:00,50.51,50.56,50.5,50.5,28196.0,41.5108,41.5519,41.5026,41.5026,28196.0
2019-01-22 11:50:00,50.5,50.52,50.46,50.52,22942.0,41.5026,41.519,41.4697,41.519,22942.0
2019-01-22 11:55:00,50.51,50.53,50.47,50.5,37671.0,41.5108,41.5272,41.4779,41.5026,37671.0
2019-01-22 12:00:00,50.5,50.54,50.45,50.52,35297.0,41.5026,41.5354,41.4615,41.519,35297.0
2019-01-22 12:05:00,50.51,50.57,50.5,50.57,22001.0,41.5108,41.5601,41.5026,41.5601,22001.0
2019-01-22 12:10:00,50.57,50.58,50.54,50.55,9762.0,41.5601,41.5683,41.5354,41.5437,9762.0
2019-01-22 12:15:00,50.54,50.55,50.46,50.46,20712.0,41.5354,41.5437,41.4697,41.4697,20712.0
2019-01-22 12:20:00,50.47,50.47,50.41,50.41,6483.0,41.4779,41.4779,41.4286,41.4286,6483.0
2019-01-22 12:25:00,50.41,50.43,50.4,50.41,13802.0,41.4286,41.445,41.4204,41.4286,13802.0
2019-01-22 12:30:00,50.4,50.42,50.34,50.34,17350.0,41.4204,41.4368,41.3711,41.3711,17350.0
2019-01-22 12:35:00,50.35,50.35,50.28,50.3,20498.0,41.3793,41.3793,41.3218,41.3382,20498.0
2019-01-22 12:40:00,50.29,50.3,50.25,50.26,17973.0,41.33,41.3382,41.2971,41.3053,17973.0
2019-01-22 12:45:00,50.25,50.31,50.24,50.31,9348.0,41.2971,41.3464,41.2889,41.3464,9348.0
2019-01-22 12:50:00,50.31,50.32,50.3,50.31,10533.0,41.3464,41.3546,41.3382,41.3464,10533.0
2019-01-22 12:55:00,50.31,50.31,50.28,50.3,8462.0,41.3464,41.3464,41.3218,41.3382,8462.0
2019-01-22 13:00:00,50.29,50.29,50.2,50.22,24337.0,41.33,41.33,41.256,41.2725,24337.0
2019-01-22 13:05:00,50.23,50.24,50.21,50.21,12248.0,41.2807,41.2889,41.2642,41.2642,12248.0
2019-01-22 13:10:00,50.21,50.24,50.15,50.22,32844.0,41.2642,41.2889,41.2149,41.2725,32844.0
2019-01-22 13:15:00,50.22,50.27,50.22,50.26,14091.0,41.2725,41.3135,41.2725,41.3053,14091.0
2019-01-22 13:20:00,50.25,50.39,50.25,50.37,54250.0,41.2971,41.4122,41.2971,41.3957,54250.0
2019-01-22 13:25:00,50.37,50.4,50.35,50.38,31686.0,41.3957,41.4204,41.3793,41.4039,31686.0
2019-01-22 13:30:00,50.38,50.41,50.37,50.39,23428.0,41.4039,41.4286,41.3957,41.4122,23428.0
2019-01-22 13:35:00,50.39,50.39,50.33,50.36,10398.0,41.4122,41.4122,41.3629,41.3875,10398.0
2019-01-22 13:40:00,50.36,50.37,50.34,50.34,14365.0,41.3875,41.3957,41.3711,41.3711,14365.0
2019-01-22 13:45:00,50.34,50.36,50.32,50.34,14856.0,41.3711,41.3875,41.3546,41.3711,14856.0
2019-01-22 13:50:00,50.33,50.36,50.33,50.35,14900.0,41.3629,41.3875,41.3629,41.3793,14900.0
2019-01-22 13:55:00,50.35,50.4,50.34,50.38,22823.0,41.3793,41.4204,41.3711,41.4039,22823.0
2019-01-22 14:00:00,50.38,50.38,50.3,50.31,34381.0,41.4039,41.4039,41.3382,41.3464,34381.0
2019-01-22 14:05:00,50.3,50.31,50.25,50.25,15501.0,41.3382,41.3464,41.2971,41.2971,15501.0
2019-01-22 14:10:00,50.25,50.28,50.22,50.22,15859.0,41.2971,41.3218,41.2725,41.2725,15859.0
2019-01-22 14:15:00,50.22,50.24,50.19,50.19,17477.0,41.2725,41.2889,41.2478,41.2478,17477.0
2019-01-22 14:20:00,50.19,50.21,50.15,50.17,19816.0,41.2478,41.2642,41.2149,41.2314,19816.0
2019-01-22 14:25:00,50.17,50.21,50.16,50.17,19036.0,41.2314,41.2642,41.2231,41.2314,19036.0
2019-01-22 14:30:00,50.17,50.18,50.14,50.16,22781.0,41.2314,41.2396,41.2067,41.2231,22781.0
2019-01-22 14:35:00,50.16,50.21,50.15,50.21,25021.0,41.2231,41.2642,41.2149,41.2642,25021.0
2019-01-22 14:40:00,50.21,50.27,50.2,50.21,21359.0,41.2642,41.3135,41.256,41.2642,21359.0
2019-01-22 14:45:00,50.21,50.22,50.17,50.18,14612.0,41.2642,41.2725,41.2314,41.2396,14612.0
2019-01-22 14:50:00,50.17,50.26,50.17,50.25,32279.0,41.2314,41.3053,41.2314,41.2971,32279.0
2019-01-22 14:55:00,50.26,50.38,50.25,50.36,23602.0,41.3053,41.4039,41.2971,41.3875,23602.0
2019-01-22 15:00:00,50.36,50.37,50.28,50.29,38128.0,41.3875,41.3957,41.3218,41.33,38128.0
2019-01-22 15:05:00,50.29,50.3,50.22,50.22,24783.0,41.33,41.3382,41.2725,41.2725,24783.0
2019-01-22 15:10:00,50.23,50.25,50.2,50.21,26475.0,41.2807,41.2971,41.256,41.2642,26475.0
2019-01-22 15:15:00,50.21,50.31,50.21,50.29,27775.0,41.2642,41.3464,41.2642,41.33,27775.0
2019-01-22 15:20:00,50.29,50.36,50.29,50.35,21861.0,41.33,41.3875,41.33,41.3793,21861.0
2019-01-22 15:25:00,50.35,50.41,50.34,50.38,20553.0,41.3793,41.4286,41.3711,41.4039,20553.0
2019-01-22 15:30:00,50.39,50.44,50.36,50.38,50092.0,41.4122,41.4533,41.3875,41.4039,50092.0
2019-01-22 15:35:00,50.37,50.51,50.3,50.51,50566.0,41.3957,41.5108,41.3382,41.5108,50566.0
2019-01-22 15:40:00,50.51,50.57,50.45,50.45,73274.0,41.5108,41.5601,41.4615,41.4615,73274.0
2019-01-22 15:45:00,50.44,50.44,50.34,50.39,90841.0,41.4533,41.4533,41.3711,41.4122,90841.0
2019-01-22 15:50:00,50.4,50.47,50.4,50.45,90173.0,41.4204,41.4779,41.4204,41.4615,90173.0
2019-01-22 15:55:00,50.46,50.7,50.45,50.7,290993.0,41.4697,41.6669,41.4615,41.6669,290993.0
2019-01-23 09:30:00,50.63,50.85,50.59,50.77,51304.0,41.6094,41.7902,41.5765,41.7245,51304.0
2019-01-23 09:35:00,50.77,50.9,50.7,50.77,60773.0,41.7245,41.8313,41.6669,41.7245,60773.0
2019-01-23 09:40:00,50.77,50.78,50.56,50.62,30534.0,41.7245,41.7327,41.5519,41.6012,30534.0
2019-01-23 09:45:00,50.64,50.73,50.59,50.69,25865.0,41.6176,41.6916,41.5765,41.6587,25865.0
2019-01-23 09:50:00,50.69,50.73,50.63,50.69,20962.0,41.6587,41.6916,41.6094,41.6587,20962.0
2019-01-23 09:55:00,50.69,50.71,50.59,50.64,32280.0,41.6587,41.6752,41.5765,41.6176,32280.0
2019-01-23 10:00:00,50.63,50.67,50.62,50.67,48571.0,41.6094,41.6423,41.6012,41.6423,48571.0
2019-01-23 10:05:00,50.67,50.69,50.61,50.61,33009.0,41.6423,41.6587,41.593,41.593,33009.0
2019-01-23 10:10:00,50.61,50.66,50.6,50.64,24554.0,41.593,41.6341,41.5848,41.6176,24554.0
2019-01-23 10:15:00,50.64,50.68,50.6,50.67,42426.0,41.6176,41.6505,41.5848,41.6423,42426.0
2019-01-23 10:20:00,50.67,50.67,50.62,50.62,20379.0,41.6423,41.6423,41.6012,41.6012,20379.0
2019-01-23 10:25:00,50.61,50.65,50.56,50.57,14952.0,41.593,41.6258,41.5519,41.5601,14952.0
2019-01-23 10:30:00,50.57,50.57,50.51,50.51,19771.0,41.5601,41.5601,41.5108,41.5108,19771.0
2019-01-23 10:35:00,50.52,50.58,50.51,50.56,20636.0,41.519,41.5683,41.5108,41.5519,20636.0
2019-01-23 10:40:00,50.55,50.58,50.52,50.58,16751.0,41.5437,41.5683,41.519,41.5683,16751.0
2019-01-23 10:45:00,50.58,50.61,50.55,50.59,16195.0,41.5683,41.593,41.5437,41.5765,16195.0
2019-01-23 10:50:00,50.58,50.63,50.55,50.63,18550.0,41.5683,41.6094,41.5437,41.6094,18550.0
2019-01-23 10:55:00,50.63,50.74,50.63,50.73,26353.0,41.6094,41.6998,41.6094,41.6916,26353.0
2019-01-23 11:00:00,50.73,50.74,50.69,50.71,22480.0,41.6916,41.6998,41.6587,41.6752,22480.0
2019-01-23 11:05:00,50.7,50.81,50.69,50.79,25497.0,41.6669,41.7573,41.6587,41.7409,25497.0
2019-01-23 11:10:00,50.79,50.82,50.76,50.77,26900.0,41.7409,41.7656,41.7162,41.7245,26900.0
2019-01-23 11:15:00,50.78,50.83,50.77,50.8,25045.0,41.7327,41.7738,41.7245,41.7491,25045.0
2019-01-23 11:20:00,50.81,50.84,50.77,50.83,13442.0,41.7573,41.782,41.7245,41.7738,13442.0
2019-01-23 11:25:00,50.84,50.87,50.82,50.86,22889.0,41.782,41.8066,41.7656,41.7984,22889.0
2019-01-23 11:30:00,50.86,50.94,50.86,50.93,19385.0,41.7984,41.8642,41.7984,41.856,19385.0
2019-01-23 11:35:00,50.92,50.93,50.85,50.91,17777.0,41.8477,41.856,41.7902,41.8395,17777.0
2019-01-23 11:40:00,50.91,50.92,50.88,50.9,16765.0,41.8395,41.8477,41.8149,41.8313,16765.0
2019-01-23 11:45:00,50.9,50.93,50.88,50.89,24038.0,41.8313,41.856,41.8149,41.8231,24038.0
2019-01-23 11:50:00,50.89,50.93,50.84,50.84,30766.0,41.8231,41.856,41.782,41.782,30766.0
2019-01-23 11:55:00,50.84,50.89,50.83,50.89,36209.0,41.782,41.8231,41.7738,41.8231,36209.0
2019-01-23 12:00:00,50.9,50.92,50.87,50.92,18299.0,41.8313,41.8477,41.8066,41.8477,18299.0
2019-01-23 12:05:00,50.93,50.93,50.8,50.83,23827.0,41.856,41.856,41.7491,41.7738,23827.0
2019-01-23 12:10:00,50.82,50.88,50.81,50.87,13742.0,41.7656,41.8149,41.7573,41.8066,13742.0
2019-01-23 12:15:00,50.87,50.88,50.83,50.88,21411.0,41.8066,41.8149,41.7738,41.8149,21411.0
2019-01-23 12:20:00,50.89,50.92,50.87,50.92,19987.0,41.8231,41.8477,41.8066,41.8477,19987.0
2019-01-23 12:25:00,50.91,50.96,50.89,50.94,22223.0,41.8395,41.8806,41.8231,41.8642,22223.0
2019-01-23 12:30:00,50.95,50.98,50.92,50.92,14718.0,41.8724,41.897,41.8477,41.8477,14718.0
2019-01-23 12:35:00,50.91,50.93,50.9,50.92,18653.0,41.8395,41.856,41.8313,41.8477,18653.0
2019-01-23 12:40:00,50.92,50.96,50.92,50.96,13009.0,41.8477,41.8806,41.8477,41.8806,13009.0
2019-01-23 12:45:00,50.96,50.98,50.88,50.88,15580.0,41.8806,41.897,41.8149,41.8149,15580.0
2019-01-23 12:50:00,50.89,50.92,50.88,50.88,10984.0,41.8231,41.8477,41.8149,41.8149,10984.0
2019-01-23 12:55:00,50.87,50.92,50.85,50.9,16096.0,41.8066,41.8477,41.7902,41.8313,16096.0
2019-01-23 13:00:00,50.9,50.91,50.87,50.88,13713.0,41.8313,41.8395,41.8066,41.8149,13713.0
2019-01-23 13:05:00,50.88,50.88,50.84,50.88,11526.0,41.8149,41.8149,41.782,41.8149,11526.0
2019-01-23 13:10:00,50.87,50.88,50.83,50.85,15955.0,41.8066,41.8149,41.7738,41.7902,15955.0
2019-01-23 13:15:00,50.84,50.87,50.82,50.85,18243.0,41.782,41.8066,41.7656,41.7902,18243.0
2019-01-23 13:20:00,50.86,50.86,50.83,50.84,17942.0,41.7984,41.7984,41.7738,41.782,17942.0
2019-01-23 13:25:00,50.84,50.86,50.81,50.81,10305.0,41.782,41.7984,41.7573,41.7573,10305.0
2019-01-23 13:30:00,50.82,50.88,50.81,50.88,14779.0,41.7656,41.8149,41.7573,41.8149,14779.0
2019-01-23 13:35:00,50.88,50.9,50.87,50.88,7681.0,41.8149,41.8313,41.8066,41.8149,7681.0
2019-01-23 13:40:00,50.87,50.9,50.87,50.88,11077.0,41.8066,41.8313,41.8066,41.8149,11077.0
2019-01-23 13:45:00,50.89,50.89,50.84,50.85,15373.0,41.8231,41.8231,41.782,41.7902,15373.0
2019-01-23 13:50:00,50.85,50.89,50.83,50.89,15889.0,41.7902,41.8231,41.7738,41.8231,15889.0
2019-01-23 13:55:00,50.89,50.89,50.85,50.88,21162.0,41.8231,41.8231,41.7902,41.8149,21162.0
2019-01-23 14:00:00,50.88,50.93,50.87,50.92,17251.0,41.8149,41.856,41.8066,41.8477,17251.0
2019-01-23 14:05:00,50.91,50.95,50.9,50.9,17944.0,41.8395,41.8724,41.8313,41.8313,17944.0
2019-01-23 14:10:00,50.9,50.95,50.9,50.94,10718.0,41.8313,41.8724,41.8313,41.8642,10718.0
2019-01-23 14:15:00,50.94,50.94,50.89,50.89,11825.0,41.8642,41.8642,41.8231,41.8231,11825.0
2019-01-23 14:20:00,50.89,50.95,50.87,50.94,16127.0,41.8231,41.8724,41.8066,41.8642,16127.0
2019-01-23 14:25:00,50.94,50.95,50.9,50.91,47385.0,41.8642,41.8724,41.8313,41.8395,47385.0
2019-01-23 14:30:00,50.91,50.91,50.84,50.86,48266.0,41.8395,41.8395,41.782,41.7984,48266.0
2019-01-23 14:35:00,50.86,50.88,50.83,50.85,22633.0,41.7984,41.8149,41.7738,41.7902,22633.0
2019-01-23 14:40:00,50.85,50.85,50.77,50.78,14893.0,41.7902,41.7902,41.7245,41.7327,14893.0
2019-01-23 14:45:00,50.78,50.79,50.76,50.79,21973.0,41.7327,41.7409,41.7162,41.7409,21973.0
2019-01-23 14:50:00,50.79,50.83,50.78,50.83,17632.0,41.7409,41.7738,41.7327,41.7738,17632.0
2019-01-23 14:55:00,50.82,50.83,50.78,50.79,16102.0,41.7656,41.7738,41.7327,41.7409,16102.0
2019-01-23 15:00:00,50.8,50.85,50.8,50.85,18939.0,41.7491,41.7902,41.7491,41.7902,18939.0
2019-01-23 15:05:00,50.86,50.89,50.81,50.82,50323.0,41.7984,41.8231,41.7573,41.7656,50323.0
2019-01-23 15:10:00,50.82,50.86,50.81,50.85,19525.0,41.7656,41.7984,41.7573,41.7902,19525.0
2019-01-23 15:15:00,50.86,50.89,50.85,50.87,31336.0,41.7984,41.8231,41.7902,41.8066,31336.0
2019-01-23 15:20:00,50.87,50.94,50.87,50.92,45203.0,41.8066,41.8642,41.8066,41.8477,45203.0
2019-01-23 15:25:00,50.93,51.0,50.92,51.0,64137.0,41.856,41.9135,41.8477,41.9135,64137.0
2019-01-23 15:30:00,51.0,51.0,50.94,50.94,41448.0,41.9135,41.9135,41.8642,41.8642,41448.0
2019-01-23 15:35:00,50.94,50.96,50.91,50.96,32919.0,41.8642,41.8806,41.8395,41.8806,32919.0
2019-01-23 15:40:00,50.96,51.0,50.96,51.0,39845.0,41.8806,41.9135,41.8806,41.9135,39845.0
2019-01-23 15:45:00,51.0,51.03,50.98,51.03,54892.0,41.9135,41.9381,41.897,41.9381,54892.0
2019-01-23 15:50:00,51.03,51.04,50.95,50.99,79121.0,41.9381,41.9464,41.8724,41.9053,79121.0
2019-01-23 15:55:00,51.0,51.15,50.99,51.13,274278.0,41.9135,42.0368,41.9053,42.0203,274278.0
2019-01-24 09:30:00,51.15,51.21,50.73,50.73,74773.0,42.0368,42.0861,41.6916,41.6916,74773.0
2019-01-24 09:35:00,50.72,50.74,50.6,50.69,58239.0,41.6834,41.6998,41.5848,41.6587,58239.0
2019-01-24 09:40:00,50.68,50.88,50.64,50.85,61612.0,41.6505,41.8149,41.6176,41.7902,61612.0
2019-01-24 09:45:00,50.86,50.9,50.82,50.86,35064.0,41.7984,41.8313,41.7656,41.7984,35064.0
2019-01-24 09:50:00,50.86,50.94,50.84,50.93,24649.0,41.7984,41.8642,41.782,41.856,24649.0
2019-01-24 09:55:00,50.92,50.98,50.85,50.88,32674.0,41.8477,41.897,41.7902,41.8149,32674.0
2019-01-24 10:00:00,50.89,50.96,50.86,50.88,49039.0,41.8231,41.8806,41.7984,41.8149,49039.0
2019-01-24 10:05:00,50.88,50.93,50.85,50.89,18176.0,41.8149,41.856,41.7902,41.8231,18176.0
2019-01-24 10:10:00,50.89,50.93,50.89,50.92,15704.0,41.8231,41.856,41.8231,41.8477,15704.0
2019-01-24 10:15:00,50.92,51.01,50.91,51.01,22736.0,41.8477,41.9217,41.8395,41.9217,22736.0
2019-01-24 10:20:00,51.0,51.03,50.96,51.01,34044.0,41.9135,41.9381,41.8806,41.9217,34044.0
2019-01-24 10:25:00,51.02,51.16,51.02,51.16,27108.0,41.9299,42.045,41.9299,42.045,27108.0
2019-01-24 10:30:00,51.17,51.2,51.13,51.14,20057.0,42.0532,42.0779,42.0203,42.0285,20057.0
2019-01-24 10:35:00,51.15,51.19,51.14,51.15,25550.0,42.0368,42.0696,42.0285,42.0368,25550.0
2019-01-24 10:40:00,51.15,51.26,51.15,51.26,15270.0,42.0368,42.1272,42.0368,42.1272,15270.0
2019-01-24 10:45:00,51.26,51.36,51.24,51.35,20253.0,42.1272,42.2093,42.1107,42.2011,20253.0
2019-01-24 10:50:00,51.34,51.35,51.26,51.27,22507.0,42.1929,42.2011,42.1272,42.1354,22507.0
2019-01-24 10:55:00,51.27,51.3,51.22,51.28,18182.0,42.1354,42.16,42.0943,42.1436,18182.0
2019-01-24 11:00:00,51.28,51.32,51.24,51.25,17755.0,42.1436,42.1765,42.1107,42.1189,17755.0
2019-01-24 11:05:00,51.25,51.27,51.21,51.26,15228.0,42.1189,42.1354,42.0861,42.1272,15228.0
2019-01-24 11:10:00,51.26,51.26,51.19,51.2,17980.0,42.1272,42.1272,42.0696,42.0779,17980.0
2019-01-24 11:15:00,51.19,51.22,51.16,51.2,21278.0,42.0696,42.0943,42.045,42.0779,21278.0
2019-01-24 11:20:00,51.19,51.2,51.1,51.1,29075.0,42.0696,42.0779,41.9957,41.9957,29075.0
2019-01-24 11:25:00,51.11,51.11,51.03,51.04,15711.0,42.0039,42.0039,41.9381,41.9464,15711.0
2019-01-24 11:30:00,51.04,51.06,51.0,51.04,20965.0,41.9464,41.9628,41.9135,41.9464,20965.0
2019-01-24 11:35:00,51.03,51.07,51.02,51.05,13399.0,41.9381,41.971,41.9299,41.9546,13399.0
2019-01-24 11:40:00,51.06,51.09,51.03,51.03,12087.0,41.9628,41.9875,41.9381,41.9381,12087.0
2019-01-24 11:45:00,51.04,51.07,51.03,51.05,14426.0,41.9464,41.971,41.9381,41.9546,14426.0
2019-01-24 11:50:00,51.05,51.08,51.03,51.07,10490.0,41.9546,41.9792,41.9381,41.971,10490.0
2019-01-24 11:55:00,51.07,51.09,51.06,51.09,9372.0,41.971,41.9875,41.9628,41.9875,9372.0
2019-01-24 12:00:00,51.09,51.09,51.05,51.07,10193.0,41.9875,41.9875,41.9546,41.971,10193.0
2019-01-24 12:05:00,51.08,51.08,51.04,51.04,8674.0,41.9792,41.9792,41.9464,41.9464,8674.0
2019-01-24 12:10:00,51.04,51.04,51.0,51.0,17834.0,41.9464,41.9464,41.9135,41.9135,17834.0
2019-01-24 12:15:00,51.0,51.01,50.98,50.99,9100.0,41.9135,41.9217,41.897,41.9053,9100.0
2019-01-24 12:20:00,51.0,51.01,50.99,51.0,8737.0,41.9135,41.9217,41.9053,41.9135,8737.0
2019-01-24 12:25:00,51.0,51.02,50.99,51.01,11468.0,41.9135,41.9299,41.9053,41.9217,11468.0
2019-01-24 12:30:00,51.01,51.03,51.0,51.03,8934.0,41.9217,41.9381,41.9135,41.9381,8934.0
2019-01-24 12:35:00,51.02,51.12,51.02,51.09,18812.0,41.9299,42.0121,41.9299,41.9875,18812.0
2019-01-24 12:40:00,51.09,51.1,51.05,51.08,10422.0,41.9875,41.9957,41.9546,41.9792,10422.0
2019-01-24 12:45:00,51.08,51.1,51.07,51.08,10715.0,41.9792,41.9957,41.971,41.9792,10715.0
2019-01-24 12:50:00,51.08,51.11,51.07,51.07,17818.0,41.9792,42.0039,41.971,41.971,17818.0
2019-01-24 12:55:00,51.07,51.11,51.07,51.07,10813.0,41.971,42.0039,41.971,41.971,10813.0
2019-01-24 13:00:00,51.08,51.12,51.07,51.07,28026.0,41.9792,42.0121,41.971,41.971,28026.0
2019-01-24 13:05:00,51.07,51.09,51.02,51.02,14406.0,41.971,41.9875,41.9299,41.9299,14406.0
2019-01-24 13:10:00,51.03,51.03,50.98,51.01,21526.0,41.9381,41.9381,41.897,41.9217,21526.0
2019-01-24 13:15:00,51.02,51.02,50.99,51.02,14389.0,41.9299,41.9299,41.9053,41.9299,14389.0
2019-01-24 13:20:00,51.02,51.02,50.99,51.0,14643.0,41.9299,41.9299,41.9053,41.9135,14643.0
2019-01-24 13:25:00,51.0,51.04,51.0,51.02,15901.0,41.9135,41.9464,41.9135,41.9299,15901.0
2019-01-24 13:30:00,51.02,51.05,51.01,51.04,19936.0,41.9299,41.9546,41.9217,41.9464,19936.0
2019-01-24 13:35:00,51.05,51.05,51.0,51.0,15939.0,41.9546,41.9546,41.9135,41.9135,15939.0
2019-01-24 13:40:00,51.0,51.02,50.94,50.95,12730.0,41.9135,41.9299,41.8642,41.8724,12730.0
2019-01-24 13:45:00,50.96,51.0,50.96,50.98,9718.0,41.8806,41.9135,41.8806,41.897,9718.0
2019-01-24 13:50:00,50.98,51.01,50.96,50.99,15813.0,41.897,41.9217,41.8806,41.9053,15813.0
2019-01-24 13:55:00,50.99,51.01,50.98,51.01,8912.0,41.9053,41.9217,41.897,41.9217,8912.0
2019-01-24 14:00:00,51.01,51.02,50.99,51.01,11277.0,41.9217,41.9299,41.9053,41.9217,11277.0
2019-01-24 14:05:00,51.01,51.05,51.01,51.02,15188.0,41.9217,41.9546,41.9217,41.9299,15188.0
2019-01-24 14:10:00,51.02,51.04,51.02,51.02,9989.0,41.9299,41.9464,41.9299,41.9299,9989.0
2019-01-24 14:15:00,51.03,51.04,50.97,50.99,21803.0,41.9381,41.9464,41.8888,41.9053,21803.0
2019-01-24 14:20:00,50.99,51.02,50.97,50.99,13490.0,41.9053,41.9299,41.8888,41.9053,13490.0
2019-01-24 14:25:00,51.0,51.0,50.98,51.0,8992.0,41.9135,41.9135,41.897,41.9135,8992.0
2019-01-24 14:30:00,51.0,51.01,50.99,51.0,12966.0,41.9135,41.9217,41.9053,41.9135,12966.0
2019-01-24 14:35:00,50.99,51.05,50.99,51.05,12947.0,41.9053,41.9546,41.9053,41.9546,12947.0
2019-01-24 14:40:00,51.05,51.05,50.99,51.02,26135.0,41.9546,41.9546,41.9053,41.9299,26135.0
2019-01-24 14:45:00,51.02,51.03,50.98,50.99,11051.0,41.9299,41.9381,41.897,41.9053,11051.0
2019-01-24 14:50:00,50.99,51.0,50.95,50.97,13493.0,41.9053,41.9135,41.8724,41.8888,13493.0
2019-01-24 14:55:00,50.97,51.0,50.96,50.98,10443.0,41.8888,41.9135,41.8806,41.897,10443.0
2019-01-24 15:00:00,50.98,51.01,50.98,50.99,19625.0,41.897,41.9217,41.897,41.9053,19625.0
2019-01-24 15:05:00,51.0,51.01,50.98,50.98,17161.0,41.9135,41.9217,41.897,41.897,17161.0
2019-01-24 15:10:00,50.99,51.1,50.97,51.09,59093.0,41.9053,41.9957,41.8888,41.9875,59093.0
2019-01-24 15:15:00,51.1,51.19,51.09,51.17,52457.0,41.9957,42.0696,41.9875,42.0532,52457.0
2019-01-24 15:20:00,51.17,51.24,51.15,51.21,51303.0,42.0532,42.1107,42.0368,42.0861,51303.0
2019-01-24 15:25:00,51.21,51.28,51.2,51.23,70972.0,42.0861,42.1436,42.0779,42.1025,70972.0
2019-01-24 15:30:00,51.23,51.35,51.21,51.32,75438.0,42.1025,42.2011,42.0861,42.1765,75438.0
2019-01-24 15:35:00,51.32,51.32,51.24,51.26,117191.0,42.1765,42.1765,42.1107,42.1272,117191.0
2019-01-24 15:40:00,51.26,51.3,51.23,51.24,70505.0,42.1272,42.16,42.1025,42.1107,70505.0
2019-01-24 15:45:00,51.25,51.31,51.24,51.3,77898.0,42.1189,42.1683,42.1107,42.16,77898.0
2019-01-24 15:50:00,51.3,51.34,51.28,51.33,68549.0,42.16,42.1929,42.1436,42.1847,68549.0
2019-01-24 15:55:00,51.34,51.43,51.33,51.39,194033.0,42.1929,42.2669,42.1847,42.234,194033.0
2019-01-25 09:30:00,51.09,51.58,51.09,51.38,96745.0,41.9875,42.3901,41.9875,42.2258,96745.0
2019-01-25 09:35:00,51.37,51.44,51.2,51.22,38268.0,42.2176,42.2751,42.0779,42.0943,38268.0
2019-01-25 09:40:00,51.21,51.26,51.12,51.17,42058.0,42.0861,42.1272,42.0121,42.0532,42058.0
2019-01-25 09:45:00,51.18,51.18,51.07,51.09,22703.0,42.0614,42.0614,41.971,41.9875,22703.0
2019-01-25 09:50:00,51.09,51.19,51.07,51.17,34055.0,41.9875,42.0696,41.971,42.0532,34055.0
2019-01-25 09:55:00,51.19,51.27,51.18,51.24,51766.0,42.0696,42.1354,42.0614,42.1107,51766.0
2019-01-25 10:00:00,51.24,51.26,51.17,51.18,39203.0,42.1107,42.1272,42.0532,42.0614,39203.0
2019-01-25 10:05:00,51.18,51.2,51.1,51.1,23290.0,42.0614,42.0779,41.9957,41.9957,23290.0
2019-01-25 10:10:00,51.09,51.13,51.06,51.11,22190.0,41.9875,42.0203,41.9628,42.0039,22190.0
2019-01-25 10:15:00,51.12,51.19,51.09,51.12,35562.0,42.0121,42.0696,41.9875,42.0121,35562.0
2019-01-25 10:20:00,51.12,51.18,51.11,51.16,27551.0,42.0121,42.0614,42.0039,42.045,27551.0
2019-01-25 10:25:00,51.17,51.21,51.16,51.19,12752.0,42.0532,42.0861,42.045,42.0696,12752.0
2019-01-25 10:30:00,51.18,51.19,51.08,51.14,33813.0,42.0614,42.0696,41.9792,42.0285,33813.0
2019-01-25 10:35:00,51.14,51.15,51.12,51.13,16333.0,42.0285,42.0368,42.0121,42.0203,16333.0
2019-01-25 10:40:00,51.14,51.14,51.07,51.08,14998.0,42.0285,42.0285,41.971,41.9792,14998.0
2019-01-25 10:45:00,51.08,51.09,51.03,51.06,12330.0,41.9792,41.9875,41.9381,41.9628,12330.0
2019-01-25 10:50:00,51.06,51.12,51.06,51.11,21505.0,41.9628,42.0121,41.9628,42.0039,21505.0
2019-01-25 10:55:00,51.1,51.14,51.09,51.12,17433.0,41.9957,42.0285,41.9875,42.0121,17433.0
2019-01-25 11:00:00,51.12,51.15,51.1,51.1,24220.0,42.0121,42.0368,41.9957,41.9957,24220.0
2019-01-25 11:05:00,51.09,51.1,51.04,51.08,74687.0,41.9875,41.9957,41.9464,41.9792,74687.0
2019-01-25 11:10:00,51.08,51.09,50.99,51.02,31663.0,41.9792,41.9875,41.9053,41.9299,31663.0
2019-01-25 11:15:00,51.03,51.03,50.99,51.01,21549.0,41.9381,41.9381,41.9053,41.9217,21549.0
2019-01-25 11:20:00,51.02,51.07,51.0,51.06,45196.0,41.9299,41.971,41.9135,41.9628,45196.0
2019-01-25 11:25:00,51.06,51.08,51.02,51.03,20568.0,41.9628,41.9792,41.9299,41.9381,20568.0
2019-01-25 11:30:00,51.02,51.06,51.01,51.01,18168.0,41.9299,41.9628,41.9217,41.9217,18168.0
2019-01-25 11:35:00,51.01,51.02,50.94,51.0,21878.0,41.9217,41.9299,41.8642,41.9135,21878.0
2019-01-25 11:40:00,51.0,51.01,50.96,50.96,16261.0,41.9135,41.9217,41.8806,41.8806,16261.0
2019-01-25 11:45:00,50.95,51.0,50.94,50.99,21738.0,41.8724,41.9135,41.8642,41.9053,21738.0
2019-01-25 11:50:00,51.0,51.02,50.97,50.98,21394.0,41.9135,41.9299,41.8888,41.897,21394.0
2019-01-25 11:55:00,50.98,51.0,50.96,50.97,20924.0,41.897,41.9135,41.8806,41.8888,20924.0
2019-01-25 12:00:00,50.97,51.02,50.95,51.0,31527.0,41.8888,41.9299,41.8724,41.9135,31527.0
2019-01-25 12:05:00,51.0,51.04,50.98,50.98,11113.0,41.9135,41.9464,41.897,41.897,11113.0
2019-01-25 12:10:00,50.99,51.04,50.97,50.97,23246.0,41.9053,41.9464,41.8888,41.8888,23246.0
2019-01-25 12:15:00,50.98,50.99,50.96,50.97,10448.0,41.897,41.9053,41.8806,41.8888,10448.0
2019-01-25 12:20:00,50.97,51.0,50.97,50.99,19761.0,41.8888,41.9135,41.8888,41.9053,19761.0
2019-01-25 12:25:00,50.99,51.01,50.97,51.0,24352.0,41.9053,41.9217,41.8888,41.9135,24352.0
2019-01-25 12:30:00,50.99,51.01,50.95,50.96,20999.0,41.9053,41.9217,41.8724,41.8806,20999.0
2019-01-25 12:35:00,50.96,50.98,50.94,50.95,15762.0,41.8806,41.897,41.8642,41.8724,15762.0
2019-01-25 12:40:00,50.96,50.97,50.9,50.92,21274.0,41.8806,41.8888,41.8313,41.8477,21274.0
2019-01-25 12:45:00,50.92,50.93,50.85,50.87,31499.0,41.8477,41.856,41.7902,41.8066,31499.0
2019-01-25 12:50:00,50.87,50.88,50.79,50.8,18322.0,41.8066,41.8149,41.7409,41.7491,18322.0
2019-01-25 12:55:00,50.79,50.8,50.74,50.77,20275.0,41.7409,41.7491,41.6998,41.7245,20275.0
2019-01-25 13:00:00,50.77,50.77,50.65,50.72,50472.0,41.7245,41.7245,41.6258,41.6834,50472.0
2019-01-25 13:05:00,50.72,50.78,50.69,50.78,30448.0,41.6834,41.7327,41.6587,41.7327,30448.0
2019-01-25 13:10:00,50.78,50.85,50.78,50.79,26592.0,41.7327,41.7902,41.7327,41.7409,26592.0
2019-01-25 13:15:00,50.78,50.79,50.77,50.79,16199.0,41.7327,41.7409,41.7245,41.7409,16199.0
2019-01-25 13:20:00,50.8,50.82,50.78,50.81,22522.0,41.7491,41.7656,41.7327,41.7573,22522.0
2019-01-25 13:25:00,50.81,50.82,50.79,50.81,31756.0,41.7573,41.7656,41.7409,41.7573,31756.0
2019-01-25 13:30:00,50.8,50.8,50.71,50.75,20602.0,41.7491,41.7491,41.6752,41.708,20602.0
2019-01-25 13:35:00,50.74,50.75,50.69,50.69,12010.0,41.6998,41.708,41.6587,41.6587,12010.0
2019-01-25 13:40:00,50.69,50.75,50.69,50.71,57726.0,41.6587,41.708,41.6587,41.6752,57726.0
2019-01-25 13:45:00,50.71,50.72,50.66,50.68,88540.0,41.6752,41.6834,41.6341,41.6505,88540.0
2019-01-25 13:50:00,50.67,50.67,50.63,50.64,27985.0,41.6423,41.6423,41.6094,41.6176,27985.0
2019-01-25 13:55:00,50.65,50.65,50.62,50.63,14133.0,41.6258,41.6258,41.6012,41.6094,14133.0
2019-01-25 14:00:00,50.63,50.65,50.6,50.63,30575.0,41.6094,41.6258,41.5848,41.6094,30575.0
2019-01-25 14:05:00,50.63,50.66,50.62,50.66,13569.0,41.6094,41.6341,41.6012,41.6341,13569.0
2019-01-25 14:10:00,50.66,50.69,50.66,50.68,21577.0,41.6341,41.6587,41.6341,41.6505,21577.0
2019-01-25 14:15:00,50.68,50.71,50.67,50.7,31657.0,41.6505,41.6752,41.6423,41.6669,31657.0
2019-01-25 14:20:00,50.7,50.71,50.68,50.71,22715.0,41.6669,41.6752,41.6505,41.6752,22715.0
2019-01-25 14:25:00,50.71,50.75,50.69,50.72,36637.0,41.6752,41.708,41.6587,41.6834,36637.0
2019-01-25 14:30:00,50.71,50.71,50.65,50.66,28788.0,41.6752,41.6752,41.6258,41.6341,28788.0
2019-01-25 14:35:00,50.66,50.69,50.65,50.67,22129.0,41.6341,41.6587,41.6258,41.6423,22129.0
2019-01-25 14:40:00,50.67,50.68,50.63,50.64,14602.0,41.6423,41.6505,41.6094,41.6176,14602.0
2019-01-25 14:45:00,50.63,50.67,50.62,50.63,15133.0,41.6094,41.6423,41.6012,41.6094,15133.0
2019-01-25 14:50:00,50.62,50.65,50.61,50.65,16761.0,41.6012,41.6258,41.593,41.6258,16761.0
2019-01-25 14:55:00,50.65,50.68,50.64,50.67,24340.0,41.6258,41.6505,41.6176,41.6423,24340.0
2019-01-25 15:00:00,50.67,50.68,50.62,50.66,29865.0,41.6423,41.6505,41.6012,41.6341,29865.0
2019-01-25 15:05:00,50.66,50.71,50.66,50.71,32279.0,41.6341,41.6752,41.6341,41.6752,32279.0
2019-01-25 15:10:00,50.7,50.71,50.66,50.69,26805.0,41.6669,41.6752,41.6341,41.6587,26805.0
2019-01-25 15:15:00,50.69,50.74,50.68,50.73,26519.0,41.6587,41.6998,41.6505,41.6916,26519.0
2019-01-25 15:20:00,50.73,50.73,50.63,50.63,30191.0,41.6916,41.6916,41.6094,41.6094,30191.0
2019-01-25 15:25:00,50.63,50.63,50.48,50.5,33482.0,41.6094,41.6094,41.4861,41.5026,33482.0
2019-01-25 15:30:00,50.51,50.52,50.45,50.46,60249.0,41.5108,41.519,41.4615,41.4697,60249.0
2019-01-25 15:35:00,50.46,50.5,50.44,50.48,40216.0,41.4697,41.5026,41.4533,41.4861,40216.0
2019-01-25 15:40:00,50.48,50.59,50.48,50.59,51620.0,41.4861,41.5765,41.4861,41.5765,51620.0
2019-01-25 15:45:00,50.59,50.62,50.53,50.54,134487.0,41.5765,41.6012,41.5272,41.5354,134487.0
2019-01-25 15:50:00,50.54,50.54,50.44,50.45,115039.0,41.5354,41.5354,41.4533,41.4615,115039.0
2019-01-25 15:55:00,50.45,50.58,50.44,50.54,350916.0,41.4615,41.5683,41.4533,41.5354,350916.0
2019-01-28 09:30:00,50.54,50.71,50.54,50.69,56464.0,41.5354,41.6752,41.5354,41.6587,56464.0
2019-01-28 09:35:00,50.74,50.8,50.63,50.63,31007.0,41.6998,41.7491,41.6094,41.6094,31007.0
2019-01-28 09:40:00,50.64,50.81,50.62,50.72,133175.0,41.6176,41.7573,41.6012,41.6834,133175.0
2019-01-28 09:45:00,50.72,50.81,50.71,50.76,22195.0,41.6834,41.7573,41.6752,41.7162,22195.0
2019-01-28 09:50:00,50.75,50.76,50.65,50.67,21125.0,41.708,41.7162,41.6258,41.6423,21125.0
2019-01-28 09:55:00,50.67,50.67,50.56,50.56,13732.0,41.6423,41.6423,41.5519,41.5519,13732.0
2019-01-28 10:00:00,50.55,50.58,50.48,50.52,26956.0,41.5437,41.5683,41.4861,41.519,26956.0
2019-01-28 10:05:00,50.52,50.54,50.45,50.46,24255.0,41.519,41.5354,41.4615,41.4697,24255.0
2019-01-28 10:10:00,50.46,50.48,50.38,50.46,25862.0,41.4697,41.4861,41.4039,41.4697,25862.0
2019-01-28 10:15:00,50.46,50.51,50.45,50.48,17158.0,41.4697,41.5108,41.4615,41.4861,17158.0
2019-01-28 10:20:00,50.48,50.54,50.46,50.51,25243.0,41.4861,41.5354,41.4697,41.5108,25243.0
2019-01-28 10:25:00,50.49,50.56,50.48,50.55,6148.0,41.4944,41.5519,41.4861,41.5437,6148.0
2019-01-28 10:30:00,50.54,50.54,50.47,50.47,14645.0,41.5354,41.5354,41.4779,41.4779,14645.0
2019-01-28 10:35:00,50.47,50.47,50.38,50.39,11313.0,41.4779,41.4779,41.4039,41.4122,11313.0
2019-01-28 10:40:00,50.39,50.4,50.35,50.37,20724.0,41.4122,41.4204,41.3793,41.3957,20724.0
2019-01-28 10:45:00,50.37,50.4,50.33,50.33,13106.0,41.3957,41.4204,41.3629,41.3629,13106.0
2019-01-28 10:50:00,50.32,50.32,50.22,50.25,18324.0,41.3546,41.3546,41.2725,41.2971,18324.0
2019-01-28 10:55:00,50.25,50.25,50.18,50.18,20567.0,41.2971,41.2971,41.2396,41.2396,20567.0
2019-01-28 11:00:00,50.17,50.17,50.11,50.11,13491.0,41.2314,41.2314,41.1821,41.1821,13491.0
2019-01-28 11:05:00,50.11,50.25,50.1,50.19,32592.0,41.1821,41.2971,41.1738,41.2478,32592.0
2019-01-28 11:10:00,50.18,50.26,50.17,50.24,16916.0,41.2396,41.3053,41.2314,41.2889,16916.0
2019-01-28 11:15:00,50.23,50.27,50.23,50.23,16369.0,41.2807,41.3135,41.2807,41.2807,16369.0
2019-01-28 11:20:00,50.24,50.34,50.24,50.33,16549.0,41.2889,41.3711,41.2889,41.3629,16549.0
2019-01-28 11:25:00,50.32,50.34,50.28,50.33,22818.0,41.3546,41.3711,41.3218,41.3629,22818.0
2019-01-28 11:30:00,50.33,50.34,50.29,50.3,35596.0,41.3629,41.3711,41.33,41.3382,35596.0
2019-01-28 11:35:00,50.3,50.34,50.28,50.34,32784.0,41.3382,41.3711,41.3218,41.3711,32784.0
2019-01-28 11:40:00,50.33,50.34,50.27,50.3,23986.0,41.3629,41.3711,41.3135,41.3382,23986.0
2019-01-28 11:45:00,50.3,50.3,50.14,50.15,15030.0,41.3382,41.3382,41.2067,41.2149,15030.0
2019-01-28 11:50:00,50.15,50.19,50.14,50.15,14924.0,41.2149,41.2478,41.2067,41.2149,14924.0
2019-01-28 11:55:00,50.16,50.21,50.14,50.17,13818.0,41.2231,41.2642,41.2067,41.2314,13818.0
2019-01-28 12:00:00,50.18,50.25,50.17,50.25,20436.0,41.2396,41.2971,41.2314,41.2971,20436.0
2019-01-28 12:05:00,50.25,50.3,50.23,50.29,11002.0,41.2971,41.3382,41.2807,41.33,11002.0
2019-01-28 12:10:00,50.29,50.29,50.26,50.28,7779.0,41.33,41.33,41.3053,41.3218,7779.0
2019-01-28 12:15:00,50.28,50.32,50.27,50.32,5200.0,41.3218,41.3546,41.3135,41.3546,5200.0
2019-01-28 12:20:00,50.31,50.34,50.3,50.3,8409.0,41.3464,41.3711,41.3382,41.3382,8409.0
2019-01-28 12:25:00,50.31,50.33,50.28,50.32,18945.0,41.3464,41.3629,41.3218,41.3546,18945.0
2019-01-28 12:30:00,50.33,50.35,50.31,50.32,6741.0,41.3629,41.3793,41.3464,41.3546,6741.0
2019-01-28 12:35:00,50.32,50.33,50.31,50.33,7156.0,41.3546,41.3629,41.3464,41.3629,7156.0
2019-01-28 12:40:00,50.33,50.34,50.3,50.32,10428.0,41.3629,41.3711,41.3382,41.3546,10428.0
2019-01-28 12:45:00,50.31,50.35,50.28,50.35,11009.0,41.3464,41.3793,41.3218,41.3793,11009.0
2019-01-28 12:50:00,50.34,50.4,50.34,50.39,14359.0,41.3711,41.4204,41.3711,41.4122,14359.0
2019-01-28 12:55:00,50.38,50.39,50.36,50.36,7901.0,41.4039,41.4122,41.3875,41.3875,7901.0
2019-01-28 13:00:00,50.36,50.41,50.36,50.39,5616.0,41.3875,41.4286,41.3875,41.4122,5616.0
2019-01-28 13:05:00,50.39,50.4,50.33,50.35,14832.0,41.4122,41.4204,41.3629,41.3793,14832.0
2019-01-28 13:10:00,50.34,50.4,50.34,50.39,24516.0,41.3711,41.4204,41.3711,41.4122,24516.0
2019-01-28 13:15:00,50.39,50.39,50.35,50.35,9501.0,41.4122,41.4122,41.3793,41.3793,9501.0
2019-01-28 13:20:00,50.35,50.37,50.33,50.34,8524.0,41.3793,41.3957,41.3629,41.3711,8524.0
2019-01-28 13:25:00,50.35,50.36,50.33,50.35,9147.0,41.3793,41.3875,41.3629,41.3793,9147.0
2019-01-28 13:30:00,50.35,50.37,50.32,50.34,10778.0,41.3793,41.3957,41.3546,41.3711,10778.0
2019-01-28 13:35:00,50.35,50.39,50.32,50.38,13895.0,41.3793,41.4122,41.3546,41.4039,13895.0
2019-01-28 13:40:00,50.38,50.41,50.36,50.4,9486.0,41.4039,41.4286,41.3875,41.4204,9486.0
2019-01-28 13:45:00,50.4,50.41,50.37,50.38,18882.0,41.4204,41.4286,41.3957,41.4039,18882.0
2019-01-28 13:50:00,50.38,50.4,50.37,50.38,7379.0,41.4039,41.4204,41.3957,41.4039,7379.0
2019-01-28 13:55:00,50.38,50.41,50.36,50.4,11139.0,41.4039,41.4286,41.3875,41.4204,11139.0
2019-01-28 14:00:00,50.4,50.43,50.39,50.4,9148.0,41.4204,41.445,41.4122,41.4204,9148.0
2019-01-28 14:05:00,50.4,50.41,50.36,50.37,5588.0,41.4204,41.4286,41.3875,41.3957,5588.0
2019-01-28 14:10:00,50.36,50.37,50.31,50.35,9918.0,41.3875,41.3957,41.3464,41.3793,9918.0
2019-01-28 14:15:00,50.36,50.37,50.33,50.35,9268.0,41.3875,41.3957,41.3629,41.3793,9268.0
2019-01-28 14:20:00,50.34,50.35,50.3,50.31,11605.0,41.3711,41.3793,41.3382,41.3464,11605.0
2019-01-28 14:25:00,50.32,50.34,50.31,50.32,7990.0,41.3546,41.3711,41.3464,41.3546,7990.0
2019-01-28 14:30:00,50.32,50.34,50.31,50.32,9166.0,41.3546,41.3711,41.3464,41.3546,9166.0
2019-01-28 14:35:00,50.33,50.33,50.3,50.31,7346.0,41.3629,41.3629,41.3382,41.3464,7346.0
2019-01-28 14:40:00,50.31,50.34,50.3,50.32,13739.0,41.3464,41.3711,41.3382,41.3546,13739.0
2019-01-28 14:45:00,50.32,50.39,50.31,50.39,19047.0,41.3546,41.4122,41.3464,41.4122,19047.0
2019-01-28 14:50:00,50.4,50.45,50.39,50.42,13077.0,41.4204,41.4615,41.4122,41.4368,13077.0
2019-01-28 14:55:00,50.42,50.47,50.42,50.47,15579.0,41.4368,41.4779,41.4368,41.4779,15579.0
2019-01-28 15:00:00,50.47,50.47,50.37,50.39,15662.0,41.4779,41.4779,41.3957,41.4122,15662.0
2019-01-28 15:05:00,50.38,50.39,50.34,50.36,24239.0,41.4039,41.4122,41.3711,41.3875,24239.0
2019-01-28 15:10:00,50.37,50.41,50.34,50.41,16402.0,41.3957,41.4286,41.3711,41.4286,16402.0
2019-01-28 15:15:00,50.41,50.42,50.36,50.39,17736.0,41.4286,41.4368,41.3875,41.4122,17736.0
2019-01-28 15:20:00,50.39,50.42,50.38,50.4,39185.0,41.4122,41.4368,41.4039,41.4204,39185.0
2019-01-28 15:25:00,50.4,50.41,50.36,50.37,22594.0,41.4204,41.4286,41.3875,41.3957,22594.0
2019-01-28 15:30:00,50.37,50.39,50.36,50.39,36439.0,41.3957,41.4122,41.3875,41.4122,36439.0
2019-01-28 15:35:00,50.4,50.41,50.39,50.41,28666.0,41.4204,41.4286,41.4122,41.4286,28666.0
2019-01-28 15:40:00,50.41,50.42,50.33,50.33,27348.0,41.4286,41.4368,41.3629,41.3629,27348.0
2019-01-28 15:45:00,50.33,50.42,50.33,50.42,33546.0,41.3629,41.4368,41.3629,41.4368,33546.0
2019-01-28 15:50:00,50.42,50.43,50.37,50.4,56314.0,41.4368,41.445,41.3957,41.4204,56314.0
2019-01-28 15:55:00,50.4,50.46,50.39,50.44,109048.0,41.4204,41.4697,41.4122,41.4533,109048.0
2019-01-29 09:30:00,50.71,50.87,50.45,50.74,42957.0,41.6752,41.8066,41.4615,41.6998,42957.0
2019-01-29 09:35:00,50.8,50.93,50.78,50.8,43375.0,41.7491,41.856,41.7327,41.7491,43375.0
2019-01-29 09:40:00,50.81,50.87,50.79,50.82,44194.0,41.7573,41.8066,41.7409,41.7656,44194.0
2019-01-29 09:45:00,50.83,50.84,50.74,50.8,35022.0,41.7738,41.782,41.6998,41.7491,35022.0
2019-01-29 09:50:00,50.79,50.8,50.72,50.72,23861.0,41.7409,41.7491,41.6834,41.6834,23861.0
2019-01-29 09:55:00,50.71,50.72,50.65,50.68,35169.0,41.6752,41.6834,41.6258,41.6505,35169.0
2019-01-29 10:00:00,50.67,50.69,50.55,50.69,130514.0,41.6423,41.6587,41.5437,41.6587,130514.0
2019-01-29 10:05:00,50.69,50.69,50.61,50.64,82674.0,41.6587,41.6587,41.593,41.6176,82674.0
2019-01-29 10:10:00,50.64,50.64,50.58,50.61,112345.0,41.6176,41.6176,41.5683,41.593,112345.0
2019-01-29 10:15:00,50.61,50.66,50.56,50.57,51623.0,41.593,41.6341,41.5519,41.5601,51623.0
2019-01-29 10:20:00,50.57,50.57,50.51,50.55,41021.0,41.5601,41.5601,41.5108,41.5437,41021.0
2019-01-29 10:25:00,50.56,50.61,50.51,50.54,55762.0,41.5519,41.593,41.5108,41.5354,55762.0
2019-01-29 10:30:00,50.55,50.56,50.5,50.52,40208.0,41.5437,41.5519,41.5026,41.519,40208.0
2019-01-29 10:35:00,50.52,50.56,50.48,50.55,43978.0,41.519,41.5519,41.4861,41.5437,43978.0
2019-01-29 10:40:00,50.55,50.6,50.53,50.57,13480.0,41.5437,41.5848,41.5272,41.5601,13480.0
2019-01-29 10:45:00,50.56,50.61,50.56,50.58,13806.0,41.5519,41.593,41.5519,41.5683,13806.0
2019-01-29 10:50:00,50.58,50.59,50.53,50.55,16921.0,41.5683,41.5765,41.5272,41.5437,16921.0
2019-01-29 10:55:00,50.55,50.59,50.54,50.59,27483.0,41.5437,41.5765,41.5354,41.5765,27483.0
2019-01-29 11:00:00,50.58,50.59,50.48,50.49,27703.0,41.5683,41.5765,41.4861,41.4944,27703.0
2019-01-29 11:05:00,50.48,50.55,50.48,50.5,11989.0,41.4861,41.5437,41.4861,41.5026,11989.0
2019-01-29 11:10:00,50.5,50.52,50.47,50.48,12404.0,41.5026,41.519,41.4779,41.4861,12404.0
2019-01-29 11:15:00,50.48,50.52,50.47,50.52,20550.0,41.4861,41.519,41.4779,41.519,20550.0
2019-01-29 11:20:00,50.52,50.58,50.5,50.58,14641.0,41.519,41.5683,41.5026,41.5683,14641.0
2019-01-29 11:25:00,50.57,50.58,50.5,50.52,12433.0,41.5601,41.5683,41.5026,41.519,12433.0
2019-01-29 11:30:00,50.53,50.54,50.49,50.53,11032.0,41.5272,41.5354,41.4944,41.5272,11032.0
2019-01-29 11:35:00,50.53,50.55,50.48,50.49,9046.0,41.5272,41.5437,41.4861,41.4944,9046.0
2019-01-29 11:40:00,50.48,50.5,50.46,50.5,14543.0,41.4861,41.5026,41.4697,41.5026,14543.0
2019-01-29 11:45:00,50.49,50.52,50.47,50.5,11501.0,41.4944,41.519,41.4779,41.5026,11501.0
2019-01-29 11:50:00,50.5,50.51,50.48,50.5,17546.0,41.5026,41.5108,41.4861,41.5026,17546.0
2019-01-29 11:55:00,50.5,50.51,50.49,50.5,5544.0,41.5026,41.5108,41.4944,41.5026,5544.0
2019-01-29 12:00:00,50.51,50.59,50.49,50.59,24544.0,41.5108,41.5765,41.4944,41.5765,24544.0
2019-01-29 12:05:00,50.59,50.59,50.54,50.57,10900.0,41.5765,41.5765,41.5354,41.5601,10900.0
2019-01-29 12:10:00,50.57,50.62,50.56,50.6,13530.0,41.5601,41.6012,41.5519,41.5848,13530.0
2019-01-29 12:15:00,50.59,50.61,50.57,50.61,11454.0,41.5765,41.593,41.5601,41.593,11454.0
2019-01-29 12:20:00,50.61,50.64,50.6,50.62,13161.0,41.593,41.6176,41.5848,41.6012,13161.0
2019-01-29 12:25:00,50.63,50.63,50.56,50.6,17696.0,41.6094,41.6094,41.5519,41.5848,17696.0
2019-01-29 12:30:00,50.59,50.6,50.56,50.58,20245.0,41.5765,41.5848,41.5519,41.5683,20245.0
2019-01-29 12:35:00,50.58,50.59,50.55,50.57,9460.0,41.5683,41.5765,41.5437,41.5601,9460.0
2019-01-29 12:40:00,50.57,50.6,50.57,50.59,8365.0,41.5601,41.5848,41.5601,41.5765,8365.0
2019-01-29 12:45:00,50.59,50.59,50.54,50.55,12237.0,41.5765,41.5765,41.5354,41.5437,12237.0
2019-01-29 12:50:00,50.55,50.55,50.49,50.49,28329.0,41.5437,41.5437,41.4944,41.4944,28329.0
2019-01-29 12:55:00,50.5,50.5,50.46,50.48,21635.0,41.5026,41.5026,41.4697,41.4861,21635.0
2019-01-29 13:00:00,50.48,50.48,50.44,50.45,35536.0,41.4861,41.4861,41.4533,41.4615,35536.0
2019-01-29 13:05:00,50.45,50.55,50.44,50.54,27516.0,41.4615,41.5437,41.4533,41.5354,27516.0
2019-01-29 13:10:00,50.54,50.55,50.48,50.49,12683.0,41.5354,41.5437,41.4861,41.4944,12683.0
2019-01-29 13:15:00,50.48,50.51,50.48,50.5,9328.0,41.4861,41.5108,41.4861,41.5026,9328.0
2019-01-29 13:20:00,50.5,50.54,50.49,50.52,24040.0,41.5026,41.5354,41.4944,41.519,24040.0
2019-01-29 13:25:00,50.52,50.54,50.49,50.54,9002.0,41.519,41.5354,41.4944,41.5354,9002.0
2019-01-29 13:30:00,50.54,50.55,50.48,50.52,17921.0,41.5354,41.5437,41.4861,41.519,17921.0
2019-01-29 13:35:00,50.51,50.52,50.47,50.5,13955.0,41.5108,41.519,41.4779,41.5026,13955.0
2019-01-29 13:40:00,50.49,50.52,50.48,50.51,9296.0,41.4944,41.519,41.4861,41.5108,9296.0
2019-01-29 13:45:00,50.5,50.55,50.5,50.54,8142.0,41.5026,41.5437,41.5026,41.5354,8142.0
2019-01-29 13:50:00,50.54,50.56,50.52,50.53,9118.0,41.5354,41.5519,41.519,41.5272,9118.0
2019-01-29 13:55:00,50.53,50.56,50.52,50.55,9613.0,41.5272,41.5519,41.519,41.5437,9613.0
2019-01-29 14:00:00,50.54,50.56,50.53,50.55,10007.0,41.5354,41.5519,41.5272,41.5437,10007.0
2019-01-29 14:05:00,50.54,50.55,50.52,50.52,17748.0,41.5354,41.5437,41.519,41.519,17748.0
2019-01-29 14:10:00,50.52,50.55,50.51,50.53,10580.0,41.519,41.5437,41.5108,41.5272,10580.0
2019-01-29 14:15:00,50.53,50.53,50.51,50.51,10905.0,41.5272,41.5272,41.5108,41.5108,10905.0
2019-01-29 14:20:00,50.51,50.51,50.46,50.48,14003.0,41.5108,41.5108,41.4697,41.4861,14003.0
2019-01-29 14:25:00,50.47,50.47,50.41,50.46,15127.0,41.4779,41.4779,41.4286,41.4697,15127.0
2019-01-29 14:30:00,50.46,50.49,50.43,50.48,11567.0,41.4697,41.4944,41.445,41.4861,11567.0
2019-01-29 14:35:00,50.47,50.52,50.47,50.48,17843.0,41.4779,41.519,41.4779,41.4861,17843.0
2019-01-29 14:40:00,50.48,50.48,50.44,50.45,13522.0,41.4861,41.4861,41.4533,41.4615,13522.0
2019-01-29 14:45:00,50.45,50.46,50.43,50.46,12507.0,41.4615,41.4697,41.445,41.4697,12507.0
2019-01-29 14:50:00,50.46,50.48,50.44,50.46,19272.0,41.4697,41.4861,41.4533,41.4697,19272.0
2019-01-29 14:55:00,50.46,50.51,50.44,50.5,19277.0,41.4697,41.5108,41.4533,41.5026,19277.0
2019-01-29 15:00:00,50.52,50.52,50.45,50.47,14869.0,41.519,41.519,41.4615,41.4779,14869.0
2019-01-29 15:05:00,50.48,50.51,50.47,50.49,10867.0,41.4861,41.5108,41.4779,41.4944,10867.0
2019-01-29 15:10:00,50.48,50.5,50.47,50.49,12268.0,41.4861,41.5026,41.4779,41.4944,12268.0
2019-01-29 15:15:00,50.48,50.52,50.46,50.52,32105.0,41.4861,41.519,41.4697,41.519,32105.0
2019-01-29 15:20:00,50.51,50.52,50.49,50.51,19037.0,41.5108,41.519,41.4944,41.5108,19037.0
2019-01-29 15:25:00,50.51,50.53,50.49,50.52,20274.0,41.5108,41.5272,41.4944,41.519,20274.0
2019-01-29 15:30:00,50.51,50.53,50.48,50.52,21685.0,41.5108,41.5272,41.4861,41.519,21685.0
2019-01-29 15:35:00,50.53,50.54,50.51,50.52,21430.0,41.5272,41.5354,41.5108,41.519,21430.0
2019-01-29 15:40:00,50.53,50.56,50.53,50.54,26794.0,41.5272,41.5519,41.5272,41.5354,26794.0
2019-01-29 15:45:00,50.54,50.57,50.51,50.53,35465.0,41.5354,41.5601,41.5108,41.5272,35465.0
2019-01-29 15:50:00,50.53,50.53,50.51,50.52,21223.0,41.5272,41.5272,41.5108,41.519,21223.0
2019-01-29 15:55:00,50.52,50.67,50.52,50.63,366695.0,41.519,41.6423,41.519,41.6094,366695.0
2019-01-30 09:30:00,50.39,50.71,50.39,50.64,47362.0,41.4122,41.6752,41.4122,41.6176,47362.0
2019-01-30 09:35:00,50.65,50.71,50.51,50.52,45611.0,41.6258,41.6752,41.5108,41.519,45611.0
2019-01-30 09:40:00,50.52,50.8,50.51,50.76,32520.0,41.519,41.7491,41.5108,41.7162,32520.0
2019-01-30 09:45:00,50.76,50.87,50.73,50.87,34534.0,41.7162,41.8066,41.6916,41.8066,34534.0
2019-01-30 09:50:00,50.88,50.92,50.81,50.88,22512.0,41.8149,41.8477,41.7573,41.8149,22512.0
2019-01-30 09:55:00,50.89,51.0,50.88,50.97,35492.0,41.8231,41.9135,41.8149,41.8888,35492.0
2019-01-30 10:00:00,50.97,51.07,50.93,51.07,48711.0,41.8888,41.971,41.856,41.971,48711.0
2019-01-30 10:05:00,51.06,51.07,51.0,51.02,24067.0,41.9628,41.971,41.9135,41.9299,24067.0
2019-01-30 10:10:00,51.03,51.06,50.98,51.06,23227.0,41.9381,41.9628,41.897,41.9628,23227.0
2019-01-30 10:15:00,51.07,51.11,51.06,51.06,22771.0,41.971,42.0039,41.9628,41.9628,22771.0
2019-01-30 10:20:00,51.05,51.06,50.99,51.04,23862.0,41.9546,41.9628,41.9053,41.9464,23862.0
2019-01-30 10:25:00,51.05,51.06,50.99,51.04,14437.0,41.9546,41.9628,41.9053,41.9464,14437.0
2019-01-30 10:30:00,51.04,51.04,50.97,50.97,23926.0,41.9464,41.9464,41.8888,41.8888,23926.0
2019-01-30 10:35:00,50.98,50.99,50.93,50.98,26948.0,41.897,41.9053,41.856,41.897,26948.0
2019-01-30 10:40:00,50.98,51.0,50.97,50.98,11281.0,41.897,41.9135,41.8888,41.897,11281.0
2019-01-30 10:45:00,50.98,51.01,50.97,50.98,17318.0,41.897,41.9217,41.8888,41.897,17318.0
2019-01-30 10:50:00,50.98,51.0,50.9,50.91,23335.0,41.897,41.9135,41.8313,41.8395,23335.0
2019-01-30 10:55:00,50.91,50.92,50.88,50.89,21142.0,41.8395,41.8477,41.8149,41.8231,21142.0
2019-01-30 11:00:00,50.9,50.95,50.9,50.94,24780.0,41.8313,41.8724,41.8313,41.8642,24780.0
2019-01-30 11:05:00,50.94,50.95,50.91,50.93,26237.0,41.8642,41.8724,41.8395,41.856,26237.0
2019-01-30 11:10:00,50.94,50.96,50.91,50.91,12833.0,41.8642,41.8806,41.8395,41.8395,12833.0
2019-01-30 11:15:00,50.91,50.97,50.91,50.96,15005.0,41.8395,41.8888,41.8395,41.8806,15005.0
2019-01-30 11:20:00,50.95,50.98,50.93,50.96,14047.0,41.8724,41.897,41.856,41.8806,14047.0
2019-01-30 11:25:00,50.96,50.96,50.94,50.95,13482.0,41.8806,41.8806,41.8642,41.8724,13482.0
2019-01-30 11:30:00,50.95,50.98,50.94,50.97,26628.0,41.8724,41.897,41.8642,41.8888,26628.0
2019-01-30 11:35:00,50.97,50.99,50.93,50.96,34887.0,41.8888,41.9053,41.856,41.8806,34887.0
2019-01-30 11:40:00,50.97,51.0,50.97,50.98,24190.0,41.8888,41.9135,41.8888,41.897,24190.0
2019-01-30 11:45:00,50.98,50.99,50.9,50.93,21325.0,41.897,41.9053,41.8313,41.856,21325.0
2019-01-30 11:50:00,50.93,50.99,50.93,50.98,14279.0,41.856,41.9053,41.856,41.897,14279.0
2019-01-30 11:55:00,50.98,51.01,50.96,50.96,13740.0,41.897,41.9217,41.8806,41.8806,13740.0
2019-01-30 12:00:00,50.95,50.97,50.94,50.95,6424.0,41.8724,41.8888,41.8642,41.8724,6424.0
2019-01-30 12:05:00,50.96,50.97,50.95,50.97,8760.0,41.8806,41.8888,41.8724,41.8888,8760.0
2019-01-30 12:10:00,50.96,50.98,50.95,50.98,11166.0,41.8806,41.897,41.8724,41.897,11166.0
2019-01-30 12:15:00,50.98,51.0,50.96,50.99,17826.0,41.897,41.9135,41.8806,41.9053,17826.0
2019-01-30 12:20:00,50.99,51.01,50.94,50.94,29269.0,41.9053,41.9217,41.8642,41.8642,29269.0
2019-01-30 12:25:00,50.95,50.96,50.92,50.93,14298.0,41.8724,41.8806,41.8477,41.856,14298.0
2019-01-30 12:30:00,50.94,50.96,50.91,50.93,17394.0,41.8642,41.8806,41.8395,41.856,17394.0
2019-01-30 12:35:00,50.93,50.93,50.89,50.89,11045.0,41.856,41.856,41.8231,41.8231,11045.0
2019-01-30 12:40:00,50.9,50.93,50.89,50.91,16800.0,41.8313,41.856,41.8231,41.8395,16800.0
2019-01-30 12:45:00,50.91,50.91,50.89,50.91,12101.0,41.8395,41.8395,41.8231,41.8395,12101.0
2019-01-30 12:50:00,50.92,50.93,50.9,50.91,14858.0,41.8477,41.856,41.8313,41.8395,14858.0
2019-01-30 12:55:00,50.91,50.92,50.89,50.89,9982.0,41.8395,41.8477,41.8231,41.8231,9982.0
2019-01-30 13:00:00,50.89,50.9,50.88,50.88,7550.0,41.8231,41.8313,41.8149,41.8149,7550.0
2019-01-30 13:05:00,50.88,50.9,50.88,50.89,10113.0,41.8149,41.8313,41.8149,41.8231,10113.0
2019-01-30 13:10:00,50.89,50.9,50.88,50.89,9942.0,41.8231,41.8313,41.8149,41.8231,9942.0
2019-01-30 13:15:00,50.89,50.89,50.85,50.86,10880.0,41.8231,41.8231,41.7902,41.7984,10880.0
2019-01-30 13:20:00,50.85,50.87,50.82,50.85,25278.0,41.7902,41.8066,41.7656,41.7902,25278.0
2019-01-30 13:25:00,50.84,50.84,50.82,50.82,15590.0,41.782,41.782,41.7656,41.7656,15590.0
2019-01-30 13:30:00,50.83,50.83,50.76,50.76,8838.0,41.7738,41.7738,41.7162,41.7162,8838.0
2019-01-30 13:35:00,50.76,50.8,50.76,50.8,12463.0,41.7162,41.7491,41.7162,41.7491,12463.0
2019-01-30 13:40:00,50.79,50.8,50.77,50.78,8070.0,41.7409,41.7491,41.7245,41.7327,8070.0
2019-01-30 13:45:00,50.77,50.78,50.75,50.76,6440.0,41.7245,41.7327,41.708,41.7162,6440.0
2019-01-30 13:50:00,50.75,50.8,50.75,50.79,17898.0,41.708,41.7491,41.708,41.7409,17898.0
2019-01-30 13:55:00,50.8,50.81,50.78,50.8,9415.0,41.7491,41.7573,41.7327,41.7491,9415.0
2019-01-30 14:00:00,50.8,51.02,50.78,51.02,41465.0,41.7491,41.9299,41.7327,41.9299,41465.0
2019-01-30 14:05:00,51.03,51.08,50.99,51.04,73882.0,41.9381,41.9792,41.9053,41.9464,73882.0
2019-01-30 14:10:00,51.04,51.18,51.03,51.18,28727.0,41.9464,42.0614,41.9381,42.0614,28727.0
2019-01-30 14:15:00,51.18,51.28,51.16,51.27,56977.0,42.0614,42.1436,42.045,42.1354,56977.0
2019-01-30 14:20:00,51.27,51.33,51.24,51.29,38169.0,42.1354,42.1847,42.1107,42.1518,38169.0
2019-01-30 14:25:00,51.29,51.29,51.2,51.2,17459.0,42.1518,42.1518,42.0779,42.0779,17459.0
2019-01-30 14:30:00,51.21,51.25,51.16,51.18,34114.0,42.0861,42.1189,42.045,42.0614,34114.0
2019-01-30 14:35:00,51.18,51.19,51.13,51.16,50752.0,42.0614,42.0696,42.0203,42.045,50752.0
2019-01-30 14:40:00,51.16,51.17,51.07,51.1,28818.0,42.045,42.0532,41.971,41.9957,28818.0
2019-01-30 14:45:00,51.09,51.15,51.07,51.15,20972.0,41.9875,42.0368,41.971,42.0368,20972.0
2019-01-30 14:50:00,51.15,51.22,51.1,51.2,37783.0,42.0368,42.0943,41.9957,42.0779,37783.0
2019-01-30 14:55:00,51.21,51.3,51.19,51.3,17828.0,42.0861,42.16,42.0696,42.16,17828.0
2019-01-30 15:00:00,51.3,51.3,51.19,51.2,39189.0,42.16,42.16,42.0696,42.0779,39189.0
2019-01-30 15:05:00,51.2,51.21,51.16,51.17,27677.0,42.0779,42.0861,42.045,42.0532,27677.0
2019-01-30 15:10:00,51.16,51.16,51.09,51.1,27142.0,42.045,42.045,41.9875,41.9957,27142.0
2019-01-30 15:15:00,51.11,51.17,51.1,51.17,28465.0,42.0039,42.0532,41.9957,42.0532,28465.0
2019-01-30 15:20:00,51.17,51.18,51.08,51.08,30566.0,42.0532,42.0614,41.9792,41.9792,30566.0
2019-01-30 15:25:00,51.09,51.13,51.07,51.09,40778.0,41.9875,42.0203,41.971,41.9875,40778.0
2019-01-30 15:30:00,51.08,51.08,50.9,50.9,63638.0,41.9792,41.9792,41.8313,41.8313,63638.0
2019-01-30 15:35:00,50.9,50.96,50.86,50.93,71445.0,41.8313,41.8806,41.7984,41.856,71445.0
2019-01-30 15:40:00,50.94,50.94,50.87,50.92,62142.0,41.8642,41.8642,41.8066,41.8477,62142.0
2019-01-30 15:45:00,50.92,50.98,50.91,50.95,80195.0,41.8477,41.897,41.8395,41.8724,80195.0
2019-01-30 15:50:00,50.95,50.96,50.86,50.88,147419.0,41.8724,41.8806,41.7984,41.8149,147419.0
2019-01-30 15:55:00,50.88,51.04,50.87,50.89,347324.0,41.8149,41.9464,41.8066,41.8231,347324.0
2019-01-31 09:30:00,50.95,51.16,50.6,50.98,34215.0,41.8724,42.045,41.5848,41.897,34215.0
2019-01-31 09:35:00,50.93,51.03,50.68,50.91,18176.0,41.856,41.9381,41.6505,41.8395,18176.0
2019-01-31 09:40:00,50.93,50.99,50.85,50.95,4582.0,41.856,41.9053,41.7902,41.8724,4582.0
2019-01-31 09:45:00,50.95,50.95,50.84,50.9,27026.0,41.8724,41.8724,41.782,41.8313,27026.0
2019-01-31 09:50:00,50.9,50.95,50.83,50.95,46750.0,41.8313,41.8724,41.7738,41.8724,46750.0
2019-01-31 09:55:00,50.98,51.12,50.94,51.05,51114.0,41.897,42.0121,41.8642,41.9546,51114.0
2019-01-31 10:00:00,51.05,51.19,50.99,51.12,48139.0,41.9546,42.0696,41.9053,42.0121,48139.0
2019-01-31 10:05:00,51.11,51.22,51.08,51.2,35507.0,42.0039,42.0943,41.9792,42.0779,35507.0
2019-01-31 10:10:00,51.19,51.2,51.13,51.2,76157.0,42.0696,42.0779,42.0203,42.0779,76157.0
2019-01-31 10:15:00,51.2,51.27,51.16,51.22,45422.0,42.0779,42.1354,42.045,42.0943,45422.0
2019-01-31 10:20:00,51.27,51.33,51.18,51.26,22324.0,42.1354,42.1847,42.0614,42.1272,22324.0
2019-01-31 10:25:00,51.24,51.41,51.24,51.41,25587.0,42.1107,42.2504,42.1107,42.2504,25587.0
2019-01-31 10:30:00,51.42,51.47,51.32,51.37,40878.0,42.2587,42.2997,42.1765,42.2176,40878.0
2019-01-31 10:35:00,51.38,51.43,51.35,51.41,25934.0,42.2258,42.2669,42.2011,42.2504,25934.0
2019-01-31 10:40:00,51.43,51.53,51.42,51.49,47238.0,42.2669,42.3491,42.2587,42.3162,47238.0
2019-01-31 10:45:00,51.5,51.5,51.42,51.49,39646.0,42.3244,42.3244,42.2587,42.3162,39646.0
2019-01-31 10:50:00,51.49,51.61,51.48,51.59,29957.0,42.3162,42.4148,42.308,42.3984,29957.0
2019-01-31 10:55:00,51.59,51.61,51.5,51.57,113346.0,42.3984,42.4148,42.3244,42.3819,113346.0
2019-01-31 11:00:00,51.57,51.62,51.56,51.56,31796.0,42.3819,42.423,42.3737,42.3737,31796.0
2019-01-31 11:05:00,51.57,51.66,51.54,51.64,37010.0,42.3819,42.4559,42.3573,42.4395,37010.0
2019-01-31 11:10:00,51.65,51.69,51.62,51.63,46459.0,42.4477,42.4806,42.423,42.4312,46459.0
2019-01-31 11:15:00,51.63,51.69,51.59,51.69,51824.0,42.4312,42.4806,42.3984,42.4806,51824.0
2019-01-31 11:20:00,51.69,51.72,51.65,51.72,71655.0,42.4806,42.5052,42.4477,42.5052,71655.0
2019-01-31 11:25:00,51.71,51.83,51.69,51.79,25942.0,42.497,42.5956,42.4806,42.5627,25942.0
2019-01-31 11:30:00,51.79,51.88,51.78,51.88,31324.0,42.5627,42.6367,42.5545,42.6367,31324.0
2019-01-31 11:35:00,51.86,51.87,51.77,51.79,29140.0,42.6203,42.6285,42.5463,42.5627,29140.0
2019-01-31 11:40:00,51.8,51.91,51.79,51.9,115197.0,42.571,42.6614,42.5627,42.6531,115197.0
2019-01-31 11:45:00,51.9,51.95,51.85,51.94,90081.0,42.6531,42.6942,42.612,42.686,90081.0
2019-01-31 11:50:00,51.95,52.0,51.94,51.97,34557.0,42.6942,42.7353,42.686,42.7107,34557.0
2019-01-31 11:55:00,51.97,52.13,51.97,52.13,17392.0,42.7107,42.8422,42.7107,42.8422,17392.0
2019-01-31 12:00:00,52.13,52.13,52.09,52.1,28255.0,42.8422,42.8422,42.8093,42.8175,28255.0
2019-01-31 12:05:00,52.1,52.21,52.1,52.19,87189.0,42.8175,42.9079,42.8175,42.8915,87189.0
2019-01-31 12:10:00,52.19,52.19,52.12,52.16,15772.0,42.8915,42.8915,42.8339,42.8668,15772.0
2019-01-31 12:15:00,52.17,52.22,52.17,52.21,14762.0,42.875,42.9161,42.875,42.9079,14762.0
2019-01-31 12:20:00,52.21,52.25,52.17,52.18,18949.0,42.9079,42.9408,42.875,42.8832,18949.0
2019-01-31 12:25:00,52.16,52.23,52.15,52.21,20713.0,42.8668,42.9243,42.8586,42.9079,20713.0
2019-01-31 12:30:00,52.2,52.21,52.1,52.15,20999.0,42.8997,42.9079,42.8175,42.8586,20999.0
2019-01-31 12:35:00,52.14,52.17,52.13,52.16,18085.0,42.8504,42.875,42.8422,42.8668,18085.0
2019-01-31 12:40:00,52.17,52.18,52.12,52.12,20305.0,42.875,42.8832,42.8339,42.8339,20305.0
2019-01-31 12:45:00,52.12,52.14,51.94,51.94,37003.0,42.8339,42.8504,42.686,42.686,37003.0
2019-01-31 12:50:00,51.96,52.0,51.94,51.97,20862.0,42.7024,42.7353,42.686,42.7107,20862.0
2019-01-31 12:55:00,51.98,52.01,51.95,51.96,20090.0,42.7189,42.7435,42.6942,42.7024,20090.0
2019-01-31 13:00:00,51.96,52.09,51.96,52.09,22133.0,42.7024,42.8093,42.7024,42.8093,22133.0
2019-01-31 13:05:00,52.08,52.1,52.03,52.07,17178.0,42.8011,42.8175,42.76,42.7928,17178.0
2019-01-31 13:10:00,52.07,52.1,52.04,52.05,15195.0,42.7928,42.8175,42.7682,42.7764,15195.0
2019-01-31 13:15:00,52.05,52.07,52.02,52.02,18614.0,42.7764,42.7928,42.7518,42.7518,18614.0
2019-01-31 13:20:00,52.03,52.06,52.02,52.03,16834.0,42.76,42.7846,42.7518,42.76,16834.0
2019-01-31 13:25:00,52.04,52.04,51.99,51.99,20288.0,42.7682,42.7682,42.7271,42.7271,20288.0
2019-01-31 13:30:00,52.0,52.01,51.95,52.0,27517.0,42.7353,42.7435,42.6942,42.7353,27517.0
2019-01-31 13:35:00,52.0,52.05,51.98,52.05,29330.0,42.7353,42.7764,42.7189,42.7764,29330.0
2019-01-31 13:40:00,52.05,52.06,52.03,52.03,20338.0,42.7764,42.7846,42.76,42.76,20338.0
2019-01-31 13:45:00,52.03,52.06,52.0,52.05,32937.0,42.76,42.7846,42.7353,42.7764,32937.0
2019-01-31 13:50:00,52.06,52.17,52.03,52.14,33203.0,42.7846,42.875,42.76,42.8504,33203.0
2019-01-31 13:55:00,52.14,52.17,52.12,52.17,36942.0,42.8504,42.875,42.8339,42.875,36942.0
2019-01-31 14:00:00,52.17,52.23,52.17,52.22,26632.0,42.875,42.9243,42.875,42.9161,26632.0
2019-01-31 14:05:00,52.21,52.25,52.2,52.23,25359.0,42.9079,42.9408,42.8997,42.9243,25359.0
2019-01-31 14:10:00,52.24,52.27,52.22,52.23,17416.0,42.9326,42.9572,42.9161,42.9243,17416.0
2019-01-31 14:15:00,52.25,52.31,52.21,52.3,23693.0,42.9408,42.9901,42.9079,42.9819,23693.0
2019-01-31 14:20:00,52.3,52.31,52.24,52.26,23921.0,42.9819,42.9901,42.9326,42.949,23921.0
2019-01-31 14:25:00,52.26,52.31,52.23,52.28,29312.0,42.949,42.9901,42.9243,42.9654,29312.0
2019-01-31 14:30:00,52.28,52.28,52.17,52.18,22790.0,42.9654,42.9654,42.875,42.8832,22790.0
2019-01-31 14:35:00,52.18,52.19,52.12,52.13,33070.0,42.8832,42.8915,42.8339,42.8422,33070.0
2019-01-31 14:40:00,52.12,52.14,52.1,52.13,44005.0,42.8339,42.8504,42.8175,42.8422,44005.0
2019-01-31 14:45:00,52.13,52.13,52.07,52.09,87773.0,42.8422,42.8422,42.7928,42.8093,87773.0
2019-01-31 14:50:00,52.09,52.11,52.06,52.08,53522.0,42.8093,42.8257,42.7846,42.8011,53522.0
2019-01-31 14:55:00,52.08,52.16,52.07,52.12,75802.0,42.8011,42.8668,42.7928,42.8339,75802.0
2019-01-31 15:00:00,52.12,52.12,52.02,52.03,45459.0,42.8339,42.8339,42.7518,42.76,45459.0
2019-01-31 15:05:00,52.03,52.04,52.0,52.03,49433.0,42.76,42.7682,42.7353,42.76,49433.0
2019-01-31 15:10:00,52.03,52.03,51.96,51.97,67640.0,42.76,42.76,42.7024,42.7107,67640.0
2019-01-31 15:15:00,51.97,52.06,51.97,52.05,62443.0,42.7107,42.7846,42.7107,42.7764,62443.0
2019-01-31 15:20:00,52.05,52.23,52.04,52.23,104557.0,42.7764,42.9243,42.7682,42.9243,104557.0
2019-01-31 15:25:00,52.23,52.23,52.15,52.16,62760.0,42.9243,42.9243,42.8586,42.8668,62760.0
2019-01-31 15:30:00,52.17,52.18,52.11,52.18,70197.0,42.875,42.8832,42.8257,42.8832,70197.0
2019-01-31 15:35:00,52.18,52.3,52.17,52.3,70901.0,42.8832,42.9819,42.875,42.9819,70901.0
2019-01-31 15:40:00,52.3,52.47,52.3,52.44,92190.0,42.9819,43.1216,42.9819,43.0969,92190.0
2019-01-31 15:45:00,52.43,52.51,52.42,52.48,141621.0,43.0887,43.1545,43.0805,43.1298,141621.0
2019-01-31 15:50:00,52.48,52.58,52.47,52.57,207386.0,43.1298,43.212,43.1216,43.2038,207386.0
2019-01-31 15:55:00,52.56,52.58,52.36,52.4,776419.0,43.1955,43.212,43.0312,43.0641,776419.0
2019-02-01 09:30:00,52.27,52.5,52.1,52.32,93777.0,42.9572,43.1462,42.8175,42.9983,93777.0
2019-02-01 09:35:00,52.33,52.34,52.12,52.25,64083.0,43.0065,43.0147,42.8339,42.9408,64083.0
2019-02-01 09:40:00,52.26,52.48,52.26,52.29,55259.0,42.949,43.1298,42.949,42.9737,55259.0
2019-02-01 09:45:00,52.3,52.33,52.12,52.17,38291.0,42.9819,43.0065,42.8339,42.875,38291.0
2019-02-01 09:50:00,52.16,52.19,52.09,52.12,23112.0,42.8668,42.8915,42.8093,42.8339,23112.0
2019-02-01 09:55:00,52.12,52.22,52.05,52.21,33530.0,42.8339,42.9161,42.7764,42.9079,33530.0
2019-02-01 10:00:00,52.24,52.35,52.13,52.23,51030.0,42.9326,43.023,42.8422,42.9243,51030.0
2019-02-01 10:05:00,52.23,52.33,52.22,52.28,24786.0,42.9243,43.0065,42.9161,42.9654,24786.0
2019-02-01 10:10:00,52.27,52.31,52.23,52.26,19459.0,42.9572,42.9901,42.9243,42.949,19459.0
2019-02-01 10:15:00,52.27,52.27,52.19,52.24,13290.0,42.9572,42.9572,42.8915,42.9326,13290.0
2019-02-01 10:20:00,52.24,52.31,52.24,52.3,20022.0,42.9326,42.9901,42.9326,42.9819,20022.0
2019-02-01 10:25:00,52.3,52.33,52.26,52.29,28055.0,42.9819,43.0065,42.949,42.9737,28055.0
2019-02-01 10:30:00,52.29,52.29,52.17,52.21,30822.0,42.9737,42.9737,42.875,42.9079,30822.0
2019-02-01 10:35:00,52.21,52.21,52.02,52.02,28149.0,42.9079,42.9079,42.7518,42.7518,28149.0
2019-02-01 10:40:00,52.02,52.09,52.02,52.06,18081.0,42.7518,42.8093,42.7518,42.7846,18081.0
2019-02-01 10:45:00,52.06,52.08,52.02,52.04,16543.0,42.7846,42.8011,42.7518,42.7682,16543.0
2019-02-01 10:50:00,52.04,52.04,51.92,51.94,15481.0,42.7682,42.7682,42.6696,42.686,15481.0
2019-02-01 10:55:00,51.94,51.94,51.87,51.88,16527.0,42.686,42.686,42.6285,42.6367,16527.0
2019-02-01 11:00:00,51.87,51.89,51.79,51.87,17898.0,42.6285,42.6449,42.5627,42.6285,17898.0
2019-02-01 11:05:00,51.86,51.88,51.78,51.81,14180.0,42.6203,42.6367,42.5545,42.5792,14180.0
2019-02-01 11:10:00,51.8,51.83,51.7,51.71,29738.0,42.571,42.5956,42.4888,42.497,29738.0
2019-02-01 11:15:00,51.69,51.78,51.68,51.76,18072.0,42.4806,42.5545,42.4723,42.5381,18072.0
2019-02-01 11:20:00,51.76,51.77,51.72,51.72,19158.0,42.5381,42.5463,42.5052,42.5052,19158.0
2019-02-01 11:25:00,51.7,51.71,51.57,51.58,22770.0,42.4888,42.497,42.3819,42.3901,22770.0
2019-02-01 11:30:00,51.59,51.6,51.52,51.56,25993.0,42.3984,42.4066,42.3408,42.3737,25993.0
2019-02-01 11:35:00,51.56,51.59,51.55,51.59,23606.0,42.3737,42.3984,42.3655,42.3984,23606.0
2019-02-01 11:40:00,51.6,51.67,51.59,51.66,17224.0,42.4066,42.4641,42.3984,42.4559,17224.0
2019-02-01 11:45:00,51.67,51.81,51.67,51.8,40237.0,42.4641,42.5792,42.4641,42.571,40237.0
2019-02-01 11:50:00,51.79,51.88,51.78,51.87,31572.0,42.5627,42.6367,42.5545,42.6285,31572.0
2019-02-01 11:55:00,51.87,51.91,51.85,51.88,17915.0,42.6285,42.6614,42.612,42.6367,17915.0
2019-02-01 12:00:00,51.88,51.88,51.76,51.81,29380.0,42.6367,42.6367,42.5381,42.5792,29380.0
2019-02-01 12:05:00,51.82,51.82,51.76,51.81,18558.0,42.5874,42.5874,42.5381,42.5792,18558.0
2019-02-01 12:10:00,51.81,51.86,51.81,51.84,19966.0,42.5792,42.6203,42.5792,42.6038,19966.0
2019-02-01 12:15:00,51.84,51.85,51.79,51.8,14559.0,42.6038,42.612,42.5627,42.571,14559.0
2019-02-01 12:20:00,51.8,51.81,51.71,51.73,17000.0,42.571,42.5792,42.497,42.5134,17000.0
2019-02-01 12:25:00,51.72,51.76,51.7,51.72,14186.0,42.5052,42.5381,42.4888,42.5052,14186.0
2019-02-01 12:30:00,51.72,51.74,51.68,51.69,18525.0,42.5052,42.5216,42.4723,42.4806,18525.0
2019-02-01 12:35:00,51.69,51.72,51.68,51.69,20270.0,42.4806,42.5052,42.4723,42.4806,20270.0
2019-02-01 12:40:00,51.68,51.76,51.68,51.75,15685.0,42.4723,42.5381,42.4723,42.5299,15685.0
2019-02-01 12:45:00,51.76,51.86,51.75,51.86,19045.0,42.5381,42.6203,42.5299,42.6203,19045.0
2019-02-01 12:50:00,51.86,51.91,51.86,51.9,15765.0,42.6203,42.6614,42.6203,42.6531,15765.0
2019-02-01 12:55:00,51.89,51.89,51.81,51.82,20421.0,42.6449,42.6449,42.5792,42.5874,20421.0
2019-02-01 13:00:00,51.82,51.85,51.8,51.82,20219.0,42.5874,42.612,42.571,42.5874,20219.0
2019-02-01 13:05:00,51.82,51.83,51.77,51.81,17377.0,42.5874,42.5956,42.5463,42.5792,17377.0
2019-02-01 13:10:00,51.8,51.86,51.79,51.82,41026.0,42.571,42.6203,42.5627,42.5874,41026.0
2019-02-01 13:15:00,51.81,51.87,51.73,51.75,53835.0,42.5792,42.6285,42.5134,42.5299,53835.0
2019-02-01 13:20:00,51.75,51.82,51.75,51.8,19056.0,42.5299,42.5874,42.5299,42.571,19056.0
2019-02-01 13:25:00,51.8,51.89,51.79,51.89,19911.0,42.571,42.6449,42.5627,42.6449,19911.0
2019-02-01 13:30:00,51.89,51.89,51.83,51.84,16111.0,42.6449,42.6449,42.5956,42.6038,16111.0
2019-02-01 13:35:00,51.83,51.87,51.81,51.86,14981.0,42.5956,42.6285,42.5792,42.6203,14981.0
2019-02-01 13:40:00,51.86,51.88,51.79,51.79,14501.0,42.6203,42.6367,42.5627,42.5627,14501.0
2019-02-01 13:45:00,51.8,51.82,51.76,51.8,15661.0,42.571,42.5874,42.5381,42.571,15661.0
2019-02-01 13:50:00,51.8,51.83,51.8,51.83,14122.0,42.571,42.5956,42.571,42.5956,14122.0
2019-02-01 13:55:00,51.83,51.87,51.82,51.85,23528.0,42.5956,42.6285,42.5874,42.612,23528.0
2019-02-01 14:00:00,51.84,51.84,51.76,51.77,20330.0,42.6038,42.6038,42.5381,42.5463,20330.0
2019-02-01 14:05:00,51.77,51.81,51.77,51.78,14751.0,42.5463,42.5792,42.5463,42.5545,14751.0
2019-02-01 14:10:00,51.78,51.81,51.75,51.77,19335.0,42.5545,42.5792,42.5299,42.5463,19335.0
2019-02-01 14:15:00,51.76,51.78,51.71,51.71,35009.0,42.5381,42.5545,42.497,42.497,35009.0
2019-02-01 14:20:00,51.71,51.73,51.69,51.69,24098.0,42.497,42.5134,42.4806,42.4806,24098.0
2019-02-01 14:25:00,51.69,51.76,51.68,51.75,14034.0,42.4806,42.5381,42.4723,42.5299,14034.0
2019-02-01 14:30:00,51.75,51.84,51.75,51.83,19625.0,42.5299,42.6038,42.5299,42.5956,19625.0
2019-02-01 14:35:00,51.83,51.87,51.78,51.86,51765.0,42.5956,42.6285,42.5545,42.6203,51765.0
2019-02-01 14:40:00,51.86,51.89,51.84,51.87,22334.0,42.6203,42.6449,42.6038,42.6285,22334.0
2019-02-01 14:45:00,51.88,51.89,51.86,51.88,55784.0,42.6367,42.6449,42.6203,42.6367,55784.0
2019-02-01 14:50:00,51.88,51.9,51.86,51.87,46718.0,42.6367,42.6531,42.6203,42.6285,46718.0
2019-02-01 14:55:00,51.87,51.95,51.86,51.95,32983.0,42.6285,42.6942,42.6203,42.6942,32983.0
2019-02-01 15:00:00,51.94,51.95,51.88,51.88,51154.0,42.686,42.6942,42.6367,42.6367,51154.0
2019-02-01 15:05:00,51.87,51.94,51.86,51.91,34811.0,42.6285,42.686,42.6203,42.6614,34811.0
2019-02-01 15:10:00,51.91,51.95,51.89,51.95,21582.0,42.6614,42.6942,42.6449,42.6942,21582.0
2019-02-01 15:15:00,51.95,52.05,51.95,52.0,33251.0,42.6942,42.7764,42.6942,42.7353,33251.0
2019-02-01 15:20:00,52.01,52.03,51.95,51.96,26393.0,42.7435,42.76,42.6942,42.7024,26393.0
2019-02-01 15:25:00,51.95,51.98,51.9,51.95,36049.0,42.6942,42.7189,42.6531,42.6942,36049.0
2019-02-01 15:30:00,51.95,51.97,51.93,51.95,48621.0,42.6942,42.7107,42.6778,42.6942,48621.0
2019-02-01 15:35:00,51.95,52.05,51.94,52.05,46732.0,42.6942,42.7764,42.686,42.7764,46732.0
2019-02-01 15:40:00,52.06,52.06,52.02,52.05,71547.0,42.7846,42.7846,42.7518,42.7764,71547.0
2019-02-01 15:45:00,52.05,52.11,52.04,52.09,88955.0,42.7764,42.8257,42.7682,42.8093,88955.0
2019-02-01 15:50:00,52.09,52.1,52.07,52.09,91638.0,42.8093,42.8175,42.7928,42.8093,91638.0
2019-02-01 15:55:00,52.08,52.19,52.06,52.14,237143.0,42.8011,42.8915,42.7846,42.8504,237143.0
2019-02-04 09:30:00,51.96,52.05,51.67,51.77,71442.0,42.7024,42.7764,42.4641,42.5463,71442.0
2019-02-04 09:35:00,51.78,51.92,51.77,51.91,35594.0,42.5545,42.6696,42.5463,42.6614,35594.0
2019-02-04 09:40:00,51.91,51.97,51.86,51.91,32208.0,42.6614,42.7107,42.6203,42.6614,32208.0
2019-02-04 09:45:00,51.9,51.92,51.86,51.9,18697.0,42.6531,42.6696,42.6203,42.6531,18697.0
2019-02-04 09:50:00,51.89,51.93,51.88,51.91,19421.0,42.6449,42.6778,42.6367,42.6614,19421.0
2019-02-04 09:55:00,51.91,51.93,51.89,51.9,16030.0,42.6614,42.6778,42.6449,42.6531,16030.0
2019-02-04 10:00:00,51.9,51.9,51.72,51.72,27948.0,42.6531,42.6531,42.5052,42.5052,27948.0
2019-02-04 10:05:00,51.72,51.73,51.57,51.68,27304.0,42.5052,42.5134,42.3819,42.4723,27304.0
2019-02-04 10:10:00,51.68,51.72,51.62,51.72,22069.0,42.4723,42.5052,42.423,42.5052,22069.0
2019-02-04 10:15:00,51.72,51.81,51.71,51.77,20561.0,42.5052,42.5792,42.497,42.5463,20561.0
2019-02-04 10:20:00,51.77,51.77,51.68,51.7,17268.0,42.5463,42.5463,42.4723,42.4888,17268.0
2019-02-04 10:25:00,51.7,51.7,51.62,51.63,19551.0,42.4888,42.4888,42.423,42.4312,19551.0
2019-02-04 10:30:00,51.64,51.78,51.64,51.77,19567.0,42.4395,42.5545,42.4395,42.5463,19567.0
2019-02-04 10:35:00,51.78,51.79,51.74,51.79,12256.0,42.5545,42.5627,42.5216,42.5627,12256.0
2019-02-04 10:40:00,51.8,51.86,51.75,51.85,18243.0,42.571,42.6203,42.5299,42.612,18243.0
2019-02-04 10:45:00,51.85,51.93,51.84,51.93,14413.0,42.612,42.6778,42.6038,42.6778,14413.0
2019-02-04 10:50:00,51.94,51.95,51.87,51.87,19684.0,42.686,42.6942,42.6285,42.6285,19684.0
2019-02-04 10:55:00,51.88,51.93,51.87,51.92,14892.0,42.6367,42.6778,42.6285,42.6696,14892.0
2019-02-04 11:00:00,51.92,51.97,51.89,51.93,32877.0,42.6696,42.7107,42.6449,42.6778,32877.0
2019-02-04 11:05:00,51.93,51.98,51.91,51.93,21821.0,42.6778,42.7189,42.6614,42.6778,21821.0
2019-02-04 11:10:00,51.93,51.95,51.89,51.91,14203.0,42.6778,42.6942,42.6449,42.6614,14203.0
2019-02-04 11:15:00,51.91,51.96,51.9,51.95,13115.0,42.6614,42.7024,42.6531,42.6942,13115.0
2019-02-04 11:20:00,51.95,51.97,51.93,51.97,10852.0,42.6942,42.7107,42.6778,42.7107,10852.0
2019-02-04 11:25:00,51.98,52.05,51.98,52.05,13195.0,42.7189,42.7764,42.7189,42.7764,13195.0
2019-02-04 11:30:00,52.05,52.05,51.97,52.01,13510.0,42.7764,42.7764,42.7107,42.7435,13510.0
2019-02-04 11:35:00,52.01,52.04,51.99,51.99,16494.0,42.7435,42.7682,42.7271,42.7271,16494.0
2019-02-04 11:40:00,51.99,51.99,51.96,51.97,11645.0,42.7271,42.7271,42.7024,42.7107,11645.0
2019-02-04 11:45:00,51.98,52.03,51.94,52.03,19387.0,42.7189,42.76,42.686,42.76,19387.0
2019-02-04 11:50:00,52.03,52.09,52.02,52.08,17436.0,42.76,42.8093,42.7518,42.8011,17436.0
2019-02-04 11:55:00,52.08,52.09,52.0,52.07,12300.0,42.8011,42.8093,42.7353,42.7928,12300.0
2019-02-04 12:00:00,52.08,52.1,52.04,52.05,12695.0,42.8011,42.8175,42.7682,42.7764,12695.0
2019-02-04 12:05:00,52.05,52.1,52.05,52.08,14276.0,42.7764,42.8175,42.7764,42.8011,14276.0
2019-02-04 12:10:00,52.09,52.15,52.08,52.12,20489.0,42.8093,42.8586,42.8011,42.8339,20489.0
2019-02-04 12:15:00,52.12,52.14,52.08,52.09,17432.0,42.8339,42.8504,42.8011,42.8093,17432.0
2019-02-04 12:20:00,52.09,52.11,52.06,52.06,7460.0,42.8093,42.8257,42.7846,42.7846,7460.0
2019-02-04 12:25:00,52.06,52.07,52.04,52.06,14694.0,42.7846,42.7928,42.7682,42.7846,14694.0
2019-02-04 12:30:00,52.05,52.1,52.05,52.09,22551.0,42.7764,42.8175,42.7764,42.8093,22551.0
2019-02-04 12:35:00,52.08,52.1,52.06,52.1,12106.0,42.8011,42.8175,42.7846,42.8175,12106.0
2019-02-04 12:40:00,52.09,52.1,52.05,52.05,11963.0,42.8093,42.8175,42.7764,42.7764,11963.0
2019-02-04 12:45:00,52.05,52.05,51.97,52.0,15196.0,42.7764,42.7764,42.7107,42.7353,15196.0
2019-02-04 12:50:00,52.0,52.05,52.0,52.05,7905.0,42.7353,42.7764,42.7353,42.7764,7905.0
2019-02-04 12:55:00,52.05,52.07,52.01,52.04,16966.0,42.7764,42.7928,42.7435,42.7682,16966.0
2019-02-04 13:00:00,52.04,52.05,52.0,52.05,10100.0,42.7682,42.7764,42.7353,42.7764,10100.0
2019-02-04 13:05:00,52.05,52.07,52.03,52.05,10907.0,42.7764,42.7928,42.76,42.7764,10907.0
2019-02-04 13:10:00,52.04,52.05,52.03,52.05,7141.0,42.7682,42.7764,42.76,42.7764,7141.0
2019-02-04 13:15:00,52.05,52.09,52.04,52.07,14565.0,42.7764,42.8093,42.7682,42.7928,14565.0
2019-02-04 13:20:00,52.08,52.13,52.07,52.13,13470.0,42.8011,42.8422,42.7928,42.8422,13470.0
2019-02-04 13:25:00,52.12,52.17,52.11,52.16,22772.0,42.8339,42.875,42.8257,42.8668,22772.0
2019-02-04 13:30:00,52.17,52.19,52.15,52.18,14756.0,42.875,42.8915,42.8586,42.8832,14756.0
2019-02-04 13:35:00,52.18,52.19,52.15,52.15,20808.0,42.8832,42.8915,42.8586,42.8586,20808.0
2019-02-04 13:40:00,52.16,52.17,52.14,52.15,15276.0,42.8668,42.875,42.8504,42.8586,15276.0
2019-02-04 13:45:00,52.14,52.18,52.13,52.15,14916.0,42.8504,42.8832,42.8422,42.8586,14916.0
2019-02-04 13:50:00,52.14,52.16,52.13,52.13,13584.0,42.8504,42.8668,42.8422,42.8422,13584.0
2019-02-04 13:55:00,52.13,52.16,52.12,52.16,7554.0,42.8422,42.8668,42.8339,42.8668,7554.0
2019-02-04 14:00:00,52.16,52.16,52.11,52.15,21277.0,42.8668,42.8668,42.8257,42.8586,21277.0
2019-02-04 14:05:00,52.14,52.17,52.13,52.16,16350.0,42.8504,42.875,42.8422,42.8668,16350.0
2019-02-04 14:10:00,52.16,52.17,52.15,52.16,10950.0,42.8668,42.875,42.8586,42.8668,10950.0
2019-02-04 14:15:00,52.16,52.17,52.04,52.06,28858.0,42.8668,42.875,42.7682,42.7846,28858.0
2019-02-04 14:20:00,52.06,52.06,52.01,52.01,13816.0,42.7846,42.7846,42.7435,42.7435,13816.0
2019-02-04 14:25:00,52.01,52.02,51.98,52.01,19898.0,42.7435,42.7518,42.7189,42.7435,19898.0
2019-02-04 14:30:00,52.01,52.04,52.0,52.03,19175.0,42.7435,42.7682,42.7353,42.76,19175.0
2019-02-04 14:35:00,52.02,52.04,51.99,51.99,20181.0,42.7518,42.7682,42.7271,42.7271,20181.0
2019-02-04 14:40:00,51.98,52.01,51.98,52.01,9398.0,42.7189,42.7435,42.7189,42.7435,9398.0
2019-02-04 14:45:00,52.0,52.01,51.95,51.95,24171.0,42.7353,42.7435,42.6942,42.6942,24171.0
2019-02-04 14:50:00,51.95,51.98,51.94,51.98,23957.0,42.6942,42.7189,42.686,42.7189,23957.0
2019-02-04 14:55:00,51.97,51.98,51.96,51.98,9542.0,42.7107,42.7189,42.7024,42.7189,9542.0
2019-02-04 15:00:00,51.98,52.0,51.97,52.0,28566.0,42.7189,42.7353,42.7107,42.7353,28566.0
2019-02-04 15:05:00,52.0,52.02,51.99,52.0,23026.0,42.7353,42.7518,42.7271,42.7353,23026.0
2019-02-04 15:10:00,52.01,52.05,51.99,52.0,19060.0,42.7435,42.7764,42.7271,42.7353,19060.0
2019-02-04 15:15:00,52.0,52.07,51.99,52.05,33664.0,42.7353,42.7928,42.7271,42.7764,33664.0
2019-02-04 15:20:00,52.05,52.1,52.05,52.1,41158.0,42.7764,42.8175,42.7764,42.8175,41158.0
2019-02-04 15:25:00,52.1,52.11,52.08,52.11,33710.0,42.8175,42.8257,42.8011,42.8257,33710.0
2019-02-04 15:30:00,52.1,52.14,52.09,52.12,43729.0,42.8175,42.8504,42.8093,42.8339,43729.0
2019-02-04 15:35:00,52.12,52.18,52.11,52.18,36230.0,42.8339,42.8832,42.8257,42.8832,36230.0
2019-02-04 15:40:00,52.18,52.2,52.17,52.2,37832.0,42.8832,42.8997,42.875,42.8997,37832.0
2019-02-04 15:45:00,52.2,52.22,52.19,52.21,44433.0,42.8997,42.9161,42.8915,42.9079,44433.0
2019-02-04 15:50:00,52.2,52.27,52.19,52.24,71878.0,42.8997,42.9572,42.8915,42.9326,71878.0
2019-02-04 15:55:00,52.25,52.39,52.24,52.37,206951.0,42.9408,43.0558,42.9326,43.0394,206951.0
2019-02-05 09:30:00,52.41,52.45,52.02,52.09,35225.0,43.0723,43.1051,42.7518,42.8093,35225.0
2019-02-05 09:35:00,52.09,52.22,52.07,52.2,39868.0,42.8093,42.9161,42.7928,42.8997,39868.0
2019-02-05 09:40:00,52.19,52.21,52.06,52.15,36633.0,42.8915,42.9079,42.7846,42.8586,36633.0
2019-02-05 09:45:00,52.15,52.19,52.12,52.15,25861.0,42.8586,42.8915,42.8339,42.8586,25861.0
2019-02-05 09:50:00,52.15,52.29,52.15,52.2,15939.0,42.8586,42.9737,42.8586,42.8997,15939.0
2019-02-05 09:55:00,52.19,52.24,52.17,52.23,13315.0,42.8915,42.9326,42.875,42.9243,13315.0
2019-02-05 10:00:00,52.23,52.29,52.21,52.24,22624.0,42.9243,42.9737,42.9079,42.9326,22624.0
2019-02-05 10:05:00,52.23,52.27,52.2,52.22,18638.0,42.9243,42.9572,42.8997,42.9161,18638.0
2019-02-05 10:10:00,52.23,52.29,52.21,52.24,16716.0,42.9243,42.9737,42.9079,42.9326,16716.0
2019-02-05 10:15:00,52.25,52.38,52.25,52.37,21817.0,42.9408,43.0476,42.9408,43.0394,21817.0
2019-02-05 10:20:00,52.37,52.39,52.35,52.36,14169.0,43.0394,43.0558,43.023,43.0312,14169.0
2019-02-05 10:25:00,52.36,52.46,52.35,52.46,54219.0,43.0312,43.1134,43.023,43.1134,54219.0
2019-02-05 10:30:00,52.46,52.51,52.46,52.49,12119.0,43.1134,43.1545,43.1134,43.138,12119.0
2019-02-05 10:35:00,52.49,52.5,52.4,52.4,10600.0,43.138,43.1462,43.0641,43.0641,10600.0
2019-02-05 10:40:00,52.38,52.39,52.37,52.38,8828.0,43.0476,43.0558,43.0394,43.0476,8828.0
2019-02-05 10:45:00,52.38,52.42,52.37,52.37,14923.0,43.0476,43.0805,43.0394,43.0394,14923.0
2019-02-05 10:50:00,52.37,52.38,52.32,52.38,24401.0,43.0394,43.0476,42.9983,43.0476,24401.0
2019-02-05 10:55:00,52.38,52.45,52.36,52.43,39604.0,43.0476,43.1051,43.0312,43.0887,39604.0
2019-02-05 11:00:00,52.44,52.45,52.39,52.42,19801.0,43.0969,43.1051,43.0558,43.0805,19801.0
2019-02-05 11:05:00,52.42,52.44,52.34,52.36,22660.0,43.0805,43.0969,43.0147,43.0312,22660.0
2019-02-05 11:10:00,52.36,52.36,52.3,52.31,13885.0,43.0312,43.0312,42.9819,42.9901,13885.0
2019-02-05 11:15:00,52.32,52.33,52.25,52.29,17977.0,42.9983,43.0065,42.9408,42.9737,17977.0
2019-02-05 11:20:00,52.29,52.36,52.29,52.36,17313.0,42.9737,43.0312,42.9737,43.0312,17313.0
2019-02-05 11:25:00,52.37,52.42,52.37,52.4,19977.0,43.0394,43.0805,43.0394,43.0641,19977.0
2019-02-05 11:30:00,52.4,52.43,52.37,52.43,14370.0,43.0641,43.0887,43.0394,43.0887,14370.0
2019-02-05 11:35:00,52.43,52.43,52.37,52.41,13589.0,43.0887,43.0887,43.0394,43.0723,13589.0
2019-02-05 11:40:00,52.41,52.43,52.38,52.41,16645.0,43.0723,43.0887,43.0476,43.0723,16645.0
2019-02-05 11:45:00,52.41,52.42,52.35,52.37,15634.0,43.0723,43.0805,43.023,43.0394,15634.0
2019-02-05 11:50:00,52.36,52.38,52.34,52.37,12553.0,43.0312,43.0476,43.0147,43.0394,12553.0
2019-02-05 11:55:00,52.38,52.4,52.37,52.39,20577.0,43.0476,43.0641,43.0394,43.0558,20577.0
2019-02-05 12:00:00,52.39,52.41,52.36,52.39,7852.0,43.0558,43.0723,43.0312,43.0558,7852.0
2019-02-05 12:05:00,52.39,52.41,52.38,52.4,23332.0,43.0558,43.0723,43.0476,43.0641,23332.0
2019-02-05 12:10:00,52.39,52.41,52.37,52.39,9472.0,43.0558,43.0723,43.0394,43.0558,9472.0
2019-02-05 12:15:00,52.39,52.41,52.38,52.39,10608.0,43.0558,43.0723,43.0476,43.0558,10608.0
2019-02-05 12:20:00,52.39,52.39,52.36,52.38,8073.0,43.0558,43.0558,43.0312,43.0476,8073.0
2019-02-05 12:25:00,52.37,52.39,52.35,52.37,10658.0,43.0394,43.0558,43.023,43.0394,10658.0
2019-02-05 12:30:00,52.37,52.38,52.34,52.35,10952.0,43.0394,43.0476,43.0147,43.023,10952.0
2019-02-05 12:35:00,52.35,52.36,52.35,52.35,8056.0,43.023,43.0312,43.023,43.023,8056.0
2019-02-05 12:40:00,52.36,52.36,52.32,52.32,13717.0,43.0312,43.0312,42.9983,42.9983,13717.0
2019-02-05 12:45:00,52.32,52.36,52.32,52.33,11620.0,42.9983,43.0312,42.9983,43.0065,11620.0
2019-02-05 12:50:00,52.33,52.34,52.3,52.3,14413.0,43.0065,43.0147,42.9819,42.9819,14413.0
2019-02-05 12:55:00,52.3,52.33,52.3,52.31,10094.0,42.9819,43.0065,42.9819,42.9901,10094.0
2019-02-05 13:00:00,52.31,52.32,52.25,52.25,14928.0,42.9901,42.9983,42.9408,42.9408,14928.0
2019-02-05 13:05:00,52.26,52.27,52.22,52.22,9959.0,42.949,42.9572,42.9161,42.9161,9959.0
2019-02-05 13:10:00,52.22,52.24,52.19,52.19,44594.0,42.9161,42.9326,42.8915,42.8915,44594.0
2019-02-05 13:15:00,52.19,52.24,52.18,52.24,10719.0,42.8915,42.9326,42.8832,42.9326,10719.0
2019-02-05 13:20:00,52.24,52.25,52.2,52.2,10525.0,42.9326,42.9408,42.8997,42.8997,10525.0
2019-02-05 13:25:00,52.21,52.23,52.2,52.21,9787.0,42.9079,42.9243,42.8997,42.9079,9787.0
2019-02-05 13:30:00,52.22,52.23,52.18,52.21,13785.0,42.9161,42.9243,42.8832,42.9079,13785.0
2019-02-05 13:35:00,52.19,52.21,52.18,52.21,10774.0,42.8915,42.9079,42.8832,42.9079,10774.0
2019-02-05 13:40:00,52.2,52.23,52.2,52.22,15197.0,42.8997,42.9243,42.8997,42.9161,15197.0
2019-02-05 13:45:00,52.22,52.23,52.22,52.22,4272.0,42.9161,42.9243,42.9161,42.9161,4272.0
2019-02-05 13:50:00,52.22,52.22,52.19,52.2,11315.0,42.9161,42.9161,42.8915,42.8997,11315.0
2019-02-05 13:55:00,52.2,52.21,52.18,52.19,7673.0,42.8997,42.9079,42.8832,42.8915,7673.0
2019-02-05 14:00:00,52.18,52.23,52.17,52.23,26169.0,42.8832,42.9243,42.875,42.9243,26169.0
2019-02-05 14:05:00,52.23,52.28,52.23,52.27,13309.0,42.9243,42.9654,42.9243,42.9572,13309.0
2019-02-05 14:10:00,52.27,52.28,52.25,52.26,16292.0,42.9572,42.9654,42.9408,42.949,16292.0
2019-02-05 14:15:00,52.26,52.26,52.24,52.26,4813.0,42.949,42.949,42.9326,42.949,4813.0
2019-02-05 14:20:00,52.26,52.27,52.24,52.24,13043.0,42.949,42.9572,42.9326,42.9326,13043.0
2019-02-05 14:25:00,52.25,52.27,52.25,52.26,10594.0,42.9408,42.9572,42.9408,42.949,10594.0
2019-02-05 14:30:00,52.26,52.29,52.25,52.28,17797.0,42.949,42.9737,42.9408,42.9654,17797.0
2019-02-05 14:35:00,52.28,52.29,52.27,52.28,11699.0,42.9654,42.9737,42.9572,42.9654,11699.0
2019-02-05 14:40:00,52.28,52.28,52.26,52.28,7298.0,42.9654,42.9654,42.949,42.9654,7298.0
2019-02-05 14:45:00,52.28,52.3,52.25,52.29,18140.0,42.9654,42.9819,42.9408,42.9737,18140.0
2019-02-05 14:50:00,52.3,52.3,52.28,52.28,19951.0,42.9819,42.9819,42.9654,42.9654,19951.0
2019-02-05 14:55:00,52.28,52.32,52.28,52.32,15812.0,42.9654,42.9983,42.9654,42.9983,15812.0
2019-02-05 15:00:00,52.32,52.39,52.31,52.37,23605.0,42.9983,43.0558,42.9901,43.0394,23605.0
2019-02-05 15:05:00,52.36,52.4,52.35,52.4,28186.0,43.0312,43.0641,43.023,43.0641,28186.0
2019-02-05 15:10:00,52.4,52.41,52.38,52.39,14592.0,43.0641,43.0723,43.0476,43.0558,14592.0
2019-02-05 15:15:00,52.38,52.38,52.34,52.37,23972.0,43.0476,43.0476,43.0147,43.0394,23972.0
2019-02-05 15:20:00,52.37,52.4,52.36,52.36,18938.0,43.0394,43.0641,43.0312,43.0312,18938.0
2019-02-05 15:25:00,52.36,52.37,52.33,52.37,15960.0,43.0312,43.0394,43.0065,43.0394,15960.0
2019-02-05 15:30:00,52.37,52.41,52.37,52.41,39790.0,43.0394,43.0723,43.0394,43.0723,39790.0
2019-02-05 15:35:00,52.4,52.47,52.4,52.46,20827.0,43.0641,43.1216,43.0641,43.1134,20827.0
2019-02-05 15:40:00,52.46,52.47,52.29,52.3,83353.0,43.1134,43.1216,42.9737,42.9819,83353.0
2019-02-05 15:45:00,52.3,52.31,52.26,52.27,57920.0,42.9819,42.9901,42.949,42.9572,57920.0
2019-02-05 15:50:00,52.27,52.27,52.19,52.2,86708.0,42.9572,42.9572,42.8915,42.8997,86708.0
2019-02-05 15:55:00,52.2,52.44,52.2,52.4,316594.0,42.8997,43.0969,42.8997,43.0641,316594.0
2019-02-06 09:30:00,52.36,52.45,52.19,52.25,30677.0,43.0312,43.1051,42.8915,42.9408,30677.0
2019-02-06 09:35:00,52.25,52.33,52.16,52.19,31112.0,42.9408,43.0065,42.8668,42.8915,31112.0
2019-02-06 09:40:00,52.2,52.2,52.09,52.12,16302.0,42.8997,42.8997,42.8093,42.8339,16302.0
2019-02-06 09:45:00,52.11,52.14,52.09,52.1,17983.0,42.8257,42.8504,42.8093,42.8175,17983.0
2019-02-06 09:50:00,52.11,52.18,52.08,52.18,13613.0,42.8257,42.8832,42.8011,42.8832,13613.0
2019-02-06 09:55:00,52.18,52.2,52.15,52.19,12242.0,42.8832,42.8997,42.8586,42.8915,12242.0
2019-02-06 10:00:00,52.2,52.23,52.15,52.16,12495.0,42.8997,42.9243,42.8586,42.8668,12495.0
2019-02-06 10:05:00,52.15,52.25,52.14,52.24,22171.0,42.8586,42.9408,42.8504,42.9326,22171.0
2019-02-06 10:10:00,52.24,52.3,52.23,52.28,19176.0,42.9326,42.9819,42.9243,42.9654,19176.0
2019-02-06 10:15:00,52.29,52.34,52.24,52.33,23097.0,42.9737,43.0147,42.9326,43.0065,23097.0
2019-02-06 10:20:00,52.33,52.43,52.33,52.41,20738.0,43.0065,43.0887,43.0065,43.0723,20738.0
2019-02-06 10:25:00,52.41,52.42,52.35,52.37,17127.0,43.0723,43.0805,43.023,43.0394,17127.0
2019-02-06 10:30:00,52.37,52.39,52.35,52.38,10971.0,43.0394,43.0558,43.023,43.0476,10971.0
2019-02-06 10:35:00,52.37,52.42,52.35,52.41,13502.0,43.0394,43.0805,43.023,43.0723,13502.0
2019-02-06 10:40:00,52.42,52.44,52.41,52.43,9346.0,43.0805,43.0969,43.0723,43.0887,9346.0
2019-02-06 10:45:00,52.43,52.43,52.37,52.39,13371.0,43.0887,43.0887,43.0394,43.0558,13371.0
2019-02-06 10:50:00,52.39,52.42,52.37,52.4,14616.0,43.0558,43.0805,43.0394,43.0641,14616.0
2019-02-06 10:55:00,52.4,52.45,52.39,52.45,10983.0,43.0641,43.1051,43.0558,43.1051,10983.0
2019-02-06 11:00:00,52.45,52.47,52.4,52.43,20669.0,43.1051,43.1216,43.0641,43.0887,20669.0
2019-02-06 11:05:00,52.42,52.43,52.39,52.4,13071.0,43.0805,43.0887,43.0558,43.0641,13071.0
2019-02-06 11:10:00,52.4,52.43,52.37,52.37,9857.0,43.0641,43.0887,43.0394,43.0394,9857.0
2019-02-06 11:15:00,52.38,52.43,52.35,52.43,9068.0,43.0476,43.0887,43.023,43.0887,9068.0
2019-02-06 11:20:00,52.44,52.44,52.35,52.38,29268.0,43.0969,43.0969,43.023,43.0476,29268.0
2019-02-06 11:25:00,52.38,52.46,52.36,52.46,10631.0,43.0476,43.1134,43.0312,43.1134,10631.0
2019-02-06 11:30:00,52.46,52.49,52.45,52.48,13125.0,43.1134,43.138,43.1051,43.1298,13125.0
2019-02-06 11:35:00,52.47,52.49,52.45,52.49,9185.0,43.1216,43.138,43.1051,43.138,9185.0
2019-02-06 11:40:00,52.49,52.51,52.47,52.48,10317.0,43.138,43.1545,43.1216,43.1298,10317.0
2019-02-06 11:45:00,52.48,52.48,52.45,52.46,7972.0,43.1298,43.1298,43.1051,43.1134,7972.0
2019-02-06 11:50:00,52.46,52.54,52.44,52.51,16334.0,43.1134,43.1791,43.0969,43.1545,16334.0
2019-02-06 11:55:00,52.52,52.54,52.48,52.5,5436.0,43.1627,43.1791,43.1298,43.1462,5436.0
2019-02-06 12:00:00,52.5,52.56,52.5,52.55,11544.0,43.1462,43.1955,43.1462,43.1873,11544.0
2019-02-06 12:05:00,52.55,52.58,52.54,52.58,64740.0,43.1873,43.212,43.1791,43.212,64740.0
2019-02-06 12:10:00,52.59,52.63,52.58,52.63,15039.0,43.2202,43.2531,43.212,43.2531,15039.0
2019-02-06 12:15:00,52.63,52.64,52.59,52.62,12768.0,43.2531,43.2613,43.2202,43.2449,12768.0
2019-02-06 12:20:00,52.63,52.67,52.63,52.63,15881.0,43.2531,43.2859,43.2531,43.2531,15881.0
2019-02-06 12:25:00,52.63,52.65,52.61,52.64,10891.0,43.2531,43.2695,43.2366,43.2613,10891.0
2019-02-06 12:30:00,52.64,52.67,52.64,52.66,9548.0,43.2613,43.2859,43.2613,43.2777,9548.0
2019-02-06 12:35:00,52.66,52.67,52.64,52.65,6599.0,43.2777,43.2859,43.2613,43.2695,6599.0
2019-02-06 12:40:00,52.65,52.66,52.62,52.63,7424.0,43.2695,43.2777,43.2449,43.2531,7424.0
2019-02-06 12:45:00,52.64,52.66,52.61,52.62,10076.0,43.2613,43.2777,43.2366,43.2449,10076.0
2019-02-06 12:50:00,52.63,52.66,52.62,52.62,12596.0,43.2531,43.2777,43.2449,43.2449,12596.0
2019-02-06 12:55:00,52.62,52.65,52.61,52.64,8505.0,43.2449,43.2695,43.2366,43.2613,8505.0
2019-02-06 13:00:00,52.64,52.67,52.63,52.67,16277.0,43.2613,43.2859,43.2531,43.2859,16277.0
2019-02-06 13:05:00,52.67,52.67,52.63,52.63,5350.0,43.2859,43.2859,43.2531,43.2531,5350.0
2019-02-06 13:10:00,52.64,52.65,52.6,52.6,11121.0,43.2613,43.2695,43.2284,43.2284,11121.0
2019-02-06 13:15:00,52.6,52.61,52.58,52.59,9232.0,43.2284,43.2366,43.212,43.2202,9232.0
2019-02-06 13:20:00,52.58,52.58,52.55,52.55,6820.0,43.212,43.212,43.1873,43.1873,6820.0
2019-02-06 13:25:00,52.56,52.57,52.54,52.55,7176.0,43.1955,43.2038,43.1791,43.1873,7176.0
2019-02-06 13:30:00,52.55,52.56,52.52,52.54,14135.0,43.1873,43.1955,43.1627,43.1791,14135.0
2019-02-06 13:35:00,52.54,52.59,52.54,52.58,17571.0,43.1791,43.2202,43.1791,43.212,17571.0
2019-02-06 13:40:00,52.58,52.59,52.56,52.57,5169.0,43.212,43.2202,43.1955,43.2038,5169.0
2019-02-06 13:45:00,52.57,52.58,52.53,52.55,6335.0,43.2038,43.212,43.1709,43.1873,6335.0
2019-02-06 13:50:00,52.54,52.57,52.53,52.54,9203.0,43.1791,43.2038,43.1709,43.1791,9203.0
2019-02-06 13:55:00,52.55,52.57,52.53,52.53,8710.0,43.1873,43.2038,43.1709,43.1709,8710.0
2019-02-06 14:00:00,52.54,52.55,52.5,52.51,9094.0,43.1791,43.1873,43.1462,43.1545,9094.0
2019-02-06 14:05:00,52.51,52.51,52.43,52.45,9942.0,43.1545,43.1545,43.0887,43.1051,9942.0
2019-02-06 14:10:00,52.44,52.47,52.44,52.45,11887.0,43.0969,43.1216,43.0969,43.1051,11887.0
2019-02-06 14:15:00,52.45,52.47,52.43,52.47,12764.0,43.1051,43.1216,43.0887,43.1216,12764.0
2019-02-06 14:20:00,52.47,52.49,52.44,52.45,13383.0,43.1216,43.138,43.0969,43.1051,13383.0
2019-02-06 14:25:00,52.44,52.44,52.42,52.43,6042.0,43.0969,43.0969,43.0805,43.0887,6042.0
2019-02-06 14:30:00,52.43,52.43,52.39,52.42,8205.0,43.0887,43.0887,43.0558,43.0805,8205.0
2019-02-06 14:35:00,52.42,52.43,52.36,52.37,8577.0,43.0805,43.0887,43.0312,43.0394,8577.0
2019-02-06 14:40:00,52.36,52.38,52.33,52.33,19555.0,43.0312,43.0476,43.0065,43.0065,19555.0
2019-02-06 14:45:00,52.33,52.37,52.31,52.37,12628.0,43.0065,43.0394,42.9901,43.0394,12628.0
2019-02-06 14:50:00,52.37,52.37,52.34,52.35,8551.0,43.0394,43.0394,43.0147,43.023,8551.0
2019-02-06 14:55:00,52.34,52.36,52.32,52.35,10238.0,43.0147,43.0312,42.9983,43.023,10238.0
2019-02-06 15:00:00,52.35,52.38,52.32,52.37,19807.0,43.023,43.0476,42.9983,43.0394,19807.0
2019-02-06 15:05:00,52.37,52.37,52.33,52.35,10081.0,43.0394,43.0394,43.0065,43.023,10081.0
2019-02-06 15:10:00,52.35,52.38,52.33,52.36,18494.0,43.023,43.0476,43.0065,43.0312,18494.0
2019-02-06 15:15:00,52.36,52.37,52.34,52.36,10353.0,43.0312,43.0394,43.0147,43.0312,10353.0
2019-02-06 15:20:00,52.37,52.42,52.36,52.42,20309.0,43.0394,43.0805,43.0312,43.0805,20309.0
2019-02-06 15:25:00,52.42,52.43,52.38,52.4,14563.0,43.0805,43.0887,43.0476,43.0641,14563.0
2019-02-06 15:30:00,52.39,52.41,52.38,52.4,21845.0,43.0558,43.0723,43.0476,43.0641,21845.0
2019-02-06 15:35:00,52.4,52.4,52.36,52.38,18679.0,43.0641,43.0641,43.0312,43.0476,18679.0
2019-02-06 15:40:00,52.37,52.37,52.34,52.35,19182.0,43.0394,43.0394,43.0147,43.023,19182.0
2019-02-06 15:45:00,52.35,52.4,52.33,52.4,35082.0,43.023,43.0641,43.0065,43.0641,35082.0
2019-02-06 15:50:00,52.4,52.45,52.38,52.44,44256.0,43.0641,43.1051,43.0476,43.0969,44256.0
2019-02-06 15:55:00,52.44,52.46,52.4,52.44,101991.0,43.0969,43.1134,43.0641,43.0969,101991.0
2019-02-07 09:30:00,52.15,52.37,52.06,52.31,60965.0,42.8586,43.0394,42.7846,42.9901,60965.0
2019-02-07 09:35:00,52.33,52.53,52.33,52.4,33551.0,43.0065,43.1709,43.0065,43.0641,33551.0
2019-02-07 09:40:00,52.41,52.48,52.36,52.38,31708.0,43.0723,43.1298,43.0312,43.0476,31708.0
2019-02-07 09:45:00,52.38,52.41,52.29,52.3,16371.0,43.0476,43.0723,42.9737,42.9819,16371.0
2019-02-07 09:50:00,52.31,52.42,52.3,52.37,16131.0,42.9901,43.0805,42.9819,43.0394,16131.0
2019-02-07 09:55:00,52.37,52.51,52.37,52.49,14964.0,43.0394,43.1545,43.0394,43.138,14964.0
2019-02-07 10:00:00,52.49,52.57,52.49,52.53,20189.0,43.138,43.2038,43.138,43.1709,20189.0
2019-02-07 10:05:00,52.54,52.63,52.53,52.57,14488.0,43.1791,43.2531,43.1709,43.2038,14488.0
2019-02-07 10:10:00,52.58,52.66,52.57,52.66,23458.0,43.212,43.2777,43.2038,43.2777,23458.0
2019-02-07 10:15:00,52.66,52.7,52.61,52.69,11305.0,43.2777,43.3106,43.2366,43.3024,11305.0
2019-02-07 10:20:00,52.69,52.8,52.69,52.8,21940.0,43.3024,43.3928,43.3024,43.3928,21940.0
2019-02-07 10:25:00,52.8,52.82,52.7,52.7,15578.0,43.3928,43.4092,43.3106,43.3106,15578.0
2019-02-07 10:30:00,52.7,52.7,52.57,52.57,17942.0,43.3106,43.3106,43.2038,43.2038,17942.0
2019-02-07 10:35:00,52.57,52.65,52.56,52.62,11936.0,43.2038,43.2695,43.1955,43.2449,11936.0
2019-02-07 10:40:00,52.62,52.64,52.59,52.6,19186.0,43.2449,43.2613,43.2202,43.2284,19186.0
2019-02-07 10:45:00,52.6,52.62,52.58,52.59,13229.0,43.2284,43.2449,43.212,43.2202,13229.0
2019-02-07 10:50:00,52.59,52.63,52.54,52.63,25509.0,43.2202,43.2531,43.1791,43.2531,25509.0
2019-02-07 10:55:00,52.65,52.73,52.64,52.72,20507.0,43.2695,43.3353,43.2613,43.327,20507.0
2019-02-07 11:00:00,52.73,52.82,52.69,52.7,22199.0,43.3353,43.4092,43.3024,43.3106,22199.0
2019-02-07 11:05:00,52.71,52.81,52.68,52.8,22843.0,43.3188,43.401,43.2942,43.3928,22843.0
2019-02-07 11:10:00,52.8,52.83,52.74,52.81,25064.0,43.3928,43.4174,43.3435,43.401,25064.0
2019-02-07 11:15:00,52.82,52.91,52.82,52.91,21328.0,43.4092,43.4832,43.4092,43.4832,21328.0
2019-02-07 11:20:00,52.9,52.9,52.83,52.84,19982.0,43.475,43.475,43.4174,43.4257,19982.0
2019-02-07 11:25:00,52.84,52.92,52.83,52.88,25226.0,43.4257,43.4914,43.4174,43.4585,25226.0
2019-02-07 11:30:00,52.89,52.93,52.87,52.91,45862.0,43.4668,43.4996,43.4503,43.4832,45862.0
2019-02-07 11:35:00,52.91,52.95,52.89,52.92,29302.0,43.4832,43.5161,43.4668,43.4914,29302.0
2019-02-07 11:40:00,52.92,52.95,52.88,52.91,23440.0,43.4914,43.5161,43.4585,43.4832,23440.0
2019-02-07 11:45:00,52.91,52.91,52.83,52.86,17068.0,43.4832,43.4832,43.4174,43.4421,17068.0
2019-02-07 11:50:00,52.87,52.88,52.81,52.82,20283.0,43.4503,43.4585,43.401,43.4092,20283.0
2019-02-07 11:55:00,52.83,52.84,52.79,52.81,15349.0,43.4174,43.4257,43.3846,43.401,15349.0
2019-02-07 12:00:00,52.8,52.92,52.8,52.91,21892.0,43.3928,43.4914,43.3928,43.4832,21892.0
2019-02-07 12:05:00,52.91,52.92,52.85,52.88,15158.0,43.4832,43.4914,43.4339,43.4585,15158.0
2019-02-07 12:10:00,52.88,52.88,52.83,52.85,11025.0,43.4585,43.4585,43.4174,43.4339,11025.0
2019-02-07 12:15:00,52.84,52.86,52.84,52.85,11610.0,43.4257,43.4421,43.4257,43.4339,11610.0
2019-02-07 12:20:00,52.84,52.87,52.78,52.78,13133.0,43.4257,43.4503,43.3763,43.3763,13133.0
2019-02-07 12:25:00,52.77,52.78,52.71,52.71,9385.0,43.3681,43.3763,43.3188,43.3188,9385.0
2019-02-07 12:30:00,52.71,52.75,52.7,52.73,9827.0,43.3188,43.3517,43.3106,43.3353,9827.0
2019-02-07 12:35:00,52.74,52.77,52.71,52.72,14000.0,43.3435,43.3681,43.3188,43.327,14000.0
2019-02-07 12:40:00,52.71,52.71,52.66,52.68,9793.0,43.3188,43.3188,43.2777,43.2942,9793.0
2019-02-07 12:45:00,52.68,52.69,52.64,52.67,8722.0,43.2942,43.3024,43.2613,43.2859,8722.0
2019-02-07 12:50:00,52.68,52.71,52.66,52.7,13636.0,43.2942,43.3188,43.2777,43.3106,13636.0
2019-02-07 12:55:00,52.7,52.7,52.66,52.7,8613.0,43.3106,43.3106,43.2777,43.3106,8613.0
2019-02-07 13:00:00,52.7,52.78,52.7,52.76,16079.0,43.3106,43.3763,43.3106,43.3599,16079.0
2019-02-07 13:05:00,52.76,52.78,52.74,52.77,16228.0,43.3599,43.3763,43.3435,43.3681,16228.0
2019-02-07 13:10:00,52.76,52.8,52.76,52.79,16736.0,43.3599,43.3928,43.3599,43.3846,16736.0
2019-02-07 13:15:00,52.78,52.8,52.73,52.77,9212.0,43.3763,43.3928,43.3353,43.3681,9212.0
2019-02-07 13:20:00,52.77,52.81,52.76,52.81,11994.0,43.3681,43.401,43.3599,43.401,11994.0
2019-02-07 13:25:00,52.82,52.84,52.77,52.79,14056.0,43.4092,43.4257,43.3681,43.3846,14056.0
2019-02-07 13:30:00,52.8,52.85,52.78,52.85,15758.0,43.3928,43.4339,43.3763,43.4339,15758.0
2019-02-07 13:35:00,52.84,52.88,52.84,52.86,9670.0,43.4257,43.4585,43.4257,43.4421,9670.0
2019-02-07 13:40:00,52.85,52.87,52.82,52.83,5579.0,43.4339,43.4503,43.4092,43.4174,5579.0
2019-02-07 13:45:00,52.83,52.83,52.78,52.8,15109.0,43.4174,43.4174,43.3763,43.3928,15109.0
2019-02-07 13:50:00,52.8,52.83,52.77,52.81,12025.0,43.3928,43.4174,43.3681,43.401,12025.0
2019-02-07 13:55:00,52.82,52.83,52.77,52.78,13287.0,43.4092,43.4174,43.3681,43.3763,13287.0
2019-02-07 14:00:00,52.78,52.79,52.76,52.77,12076.0,43.3763,43.3846,43.3599,43.3681,12076.0
2019-02-07 14:05:00,52.77,52.79,52.74,52.76,17929.0,43.3681,43.3846,43.3435,43.3599,17929.0
2019-02-07 14:10:00,52.77,52.78,52.73,52.76,13401.0,43.3681,43.3763,43.3353,43.3599,13401.0
2019-02-07 14:15:00,52.77,52.8,52.73,52.75,17903.0,43.3681,43.3928,43.3353,43.3517,17903.0
2019-02-07 14:20:00,52.76,52.84,52.76,52.83,9546.0,43.3599,43.4257,43.3599,43.4174,9546.0
2019-02-07 14:25:00,52.82,52.86,52.82,52.86,13719.0,43.4092,43.4421,43.4092,43.4421,13719.0
2019-02-07 14:30:00,52.86,52.87,52.84,52.85,8647.0,43.4421,43.4503,43.4257,43.4339,8647.0
2019-02-07 14:35:00,52.85,52.86,52.82,52.82,8730.0,43.4339,43.4421,43.4092,43.4092,8730.0
2019-02-07 14:40:00,52.81,52.83,52.8,52.8,7134.0,43.401,43.4174,43.3928,43.3928,7134.0
2019-02-07 14:45:00,52.81,52.83,52.78,52.8,15912.0,43.401,43.4174,43.3763,43.3928,15912.0
2019-02-07 14:50:00,52.79,52.86,52.79,52.86,13722.0,43.3846,43.4421,43.3846,43.4421,13722.0
2019-02-07 14:55:00,52.85,52.92,52.85,52.91,13429.0,43.4339,43.4914,43.4339,43.4832,13429.0
2019-02-07 15:00:00,52.9,52.94,52.89,52.92,21767.0,43.475,43.5078,43.4668,43.4914,21767.0
2019-02-07 15:05:00,52.93,52.97,52.9,52.97,14784.0,43.4996,43.5325,43.475,43.5325,14784.0
2019-02-07 15:10:00,52.96,52.99,52.94,52.98,11520.0,43.5243,43.5489,43.5078,43.5407,11520.0
2019-02-07 15:15:00,52.99,53.0,52.93,52.95,18062.0,43.5489,43.5572,43.4996,43.5161,18062.0
2019-02-07 15:20:00,52.96,53.0,52.95,52.98,19228.0,43.5243,43.5572,43.5161,43.5407,19228.0
2019-02-07 15:25:00,52.99,52.99,52.95,52.99,19200.0,43.5489,43.5489,43.5161,43.5489,19200.0
2019-02-07 15:30:00,52.99,53.0,52.92,52.93,35896.0,43.5489,43.5572,43.4914,43.4996,35896.0
2019-02-07 15:35:00,52.94,53.06,52.94,53.05,86832.0,43.5078,43.6065,43.5078,43.5982,86832.0
2019-02-07 15:40:00,53.04,53.11,53.04,53.1,45410.0,43.59,43.6476,43.59,43.6393,45410.0
2019-02-07 15:45:00,53.1,53.15,53.1,53.15,41230.0,43.6393,43.6804,43.6393,43.6804,41230.0
2019-02-07 15:50:00,53.15,53.16,53.08,53.09,50395.0,43.6804,43.6886,43.6229,43.6311,50395.0
2019-02-07 15:55:00,53.09,53.15,53.02,53.14,163980.0,43.6311,43.6804,43.5736,43.6722,163980.0
2019-02-08 09:30:00,53.11,53.22,52.74,53.1,34194.0,43.6476,43.738,43.3435,43.6393,34194.0
2019-02-08 09:35:00,53.07,53.16,52.97,53.16,28978.0,43.6147,43.6886,43.5325,43.6886,28978.0
2019-02-08 09:40:00,53.16,53.2,53.08,53.17,47128.0,43.6886,43.7215,43.6229,43.6969,47128.0
2019-02-08 09:45:00,53.16,53.21,53.04,53.12,31421.0,43.6886,43.7297,43.59,43.6558,31421.0
2019-02-08 09:50:00,53.13,53.14,53.06,53.1,12474.0,43.664,43.6722,43.6065,43.6393,12474.0
2019-02-08 09:55:00,53.12,53.14,53.09,53.14,22112.0,43.6558,43.6722,43.6311,43.6722,22112.0
2019-02-08 10:00:00,53.14,53.16,53.07,53.08,28800.0,43.6722,43.6886,43.6147,43.6229,28800.0
2019-02-08 10:05:00,53.08,53.15,53.07,53.13,17770.0,43.6229,43.6804,43.6147,43.664,17770.0
2019-02-08 10:10:00,53.13,53.24,53.12,53.22,18676.0,43.664,43.7544,43.6558,43.738,18676.0
2019-02-08 10:15:00,53.23,53.26,53.21,53.25,22054.0,43.7462,43.7708,43.7297,43.7626,22054.0
2019-02-08 10:20:00,53.26,53.34,53.24,53.34,19824.0,43.7708,43.8366,43.7544,43.8366,19824.0
2019-02-08 10:25:00,53.34,53.36,53.21,53.21,18609.0,43.8366,43.853,43.7297,43.7297,18609.0
2019-02-08 10:30:00,53.21,53.22,53.07,53.08,23625.0,43.7297,43.738,43.6147,43.6229,23625.0
2019-02-08 10:35:00,53.07,53.09,53.03,53.04,11165.0,43.6147,43.6311,43.5818,43.59,11165.0
2019-02-08 10:40:00,53.05,53.13,53.04,53.08,14216.0,43.5982,43.664,43.59,43.6229,14216.0
2019-02-08 10:45:00,53.08,53.19,53.07,53.18,10314.0,43.6229,43.7133,43.6147,43.7051,10314.0
2019-02-08 10:50:00,53.19,53.25,53.17,53.23,12837.0,43.7133,43.7626,43.6969,43.7462,12837.0
2019-02-08 10:55:00,53.23,53.27,53.21,53.25,22681.0,43.7462,43.779,43.7297,43.7626,22681.0
2019-02-08 11:00:00,53.25,53.33,53.23,53.32,24862.0,43.7626,43.8284,43.7462,43.8201,24862.0
2019-02-08 11:05:00,53.31,53.32,53.28,53.32,14520.0,43.8119,43.8201,43.7873,43.8201,14520.0
2019-02-08 11:10:00,53.32,53.41,53.32,53.4,27212.0,43.8201,43.8941,43.8201,43.8859,27212.0
2019-02-08 11:15:00,53.4,53.43,53.31,53.34,14930.0,43.8859,43.9105,43.8119,43.8366,14930.0
2019-02-08 11:20:00,53.35,53.35,53.27,53.3,13028.0,43.8448,43.8448,43.779,43.8037,13028.0
2019-02-08 11:25:00,53.3,53.34,53.29,53.33,10388.0,43.8037,43.8366,43.7955,43.8284,10388.0
2019-02-08 11:30:00,53.33,53.42,53.32,53.41,28363.0,43.8284,43.9023,43.8201,43.8941,28363.0
2019-02-08 11:35:00,53.41,53.41,53.37,53.4,11033.0,43.8941,43.8941,43.8612,43.8859,11033.0
2019-02-08 11:40:00,53.41,53.5,53.4,53.45,19893.0,43.8941,43.9681,43.8859,43.927,19893.0
2019-02-08 11:45:00,53.45,53.47,53.4,53.41,8900.0,43.927,43.9434,43.8859,43.8941,8900.0
2019-02-08 11:50:00,53.41,53.41,53.36,53.36,9511.0,43.8941,43.8941,43.853,43.853,9511.0
2019-02-08 11:55:00,53.36,53.36,53.3,53.3,8862.0,43.853,43.853,43.8037,43.8037,8862.0
2019-02-08 12:00:00,53.3,53.32,53.23,53.23,13341.0,43.8037,43.8201,43.7462,43.7462,13341.0
2019-02-08 12:05:00,53.23,53.3,53.22,53.29,21143.0,43.7462,43.8037,43.738,43.7955,21143.0
2019-02-08 12:10:00,53.3,53.34,53.29,53.34,7884.0,43.8037,43.8366,43.7955,43.8366,7884.0
2019-02-08 12:15:00,53.34,53.34,53.31,53.32,13153.0,43.8366,43.8366,43.8119,43.8201,13153.0
2019-02-08 12:20:00,53.32,53.36,53.31,53.35,9378.0,43.8201,43.853,43.8119,43.8448,9378.0
2019-02-08 12:25:00,53.34,53.39,53.34,53.38,7462.0,43.8366,43.8777,43.8366,43.8694,7462.0
2019-02-08 12:30:00,53.38,53.41,53.38,53.4,20551.0,43.8694,43.8941,43.8694,43.8859,20551.0
2019-02-08 12:35:00,53.4,53.4,53.36,53.37,6938.0,43.8859,43.8859,43.853,43.8612,6938.0
2019-02-08 12:40:00,53.37,53.37,53.33,53.33,8536.0,43.8612,43.8612,43.8284,43.8284,8536.0
2019-02-08 12:45:00,53.34,53.36,53.33,53.34,29308.0,43.8366,43.853,43.8284,43.8366,29308.0
2019-02-08 12:50:00,53.34,53.39,53.34,53.36,8487.0,43.8366,43.8777,43.8366,43.853,8487.0
2019-02-08 12:55:00,53.35,53.38,53.33,53.36,7122.0,43.8448,43.8694,43.8284,43.853,7122.0
2019-02-08 13:00:00,53.36,53.38,53.3,53.32,15584.0,43.853,43.8694,43.8037,43.8201,15584.0
2019-02-08 13:05:00,53.32,53.33,53.3,53.3,7668.0,43.8201,43.8284,43.8037,43.8037,7668.0
2019-02-08 13:10:00,53.31,53.31,53.21,53.21,19720.0,43.8119,43.8119,43.7297,43.7297,19720.0
2019-02-08 13:15:00,53.21,53.22,53.2,53.2,7192.0,43.7297,43.738,43.7215,43.7215,7192.0
2019-02-08 13:20:00,53.2,53.22,53.19,53.19,18198.0,43.7215,43.738,43.7133,43.7133,18198.0
2019-02-08 13:25:00,53.2,53.25,53.2,53.23,9726.0,43.7215,43.7626,43.7215,43.7462,9726.0
2019-02-08 13:30:00,53.23,53.25,53.22,53.24,10814.0,43.7462,43.7626,43.738,43.7544,10814.0
2019-02-08 13:35:00,53.24,53.26,53.24,53.25,7735.0,43.7544,43.7708,43.7544,43.7626,7735.0
2019-02-08 13:40:00,53.25,53.27,53.23,53.27,12898.0,43.7626,43.779,43.7462,43.779,12898.0
2019-02-08 13:45:00,53.27,53.29,53.23,53.24,13635.0,43.779,43.7955,43.7462,43.7544,13635.0
2019-02-08 13:50:00,53.25,53.27,53.24,53.25,10945.0,43.7626,43.779,43.7544,43.7626,10945.0
2019-02-08 13:55:00,53.24,53.26,53.23,53.26,12767.0,43.7544,43.7708,43.7462,43.7708,12767.0
2019-02-08 14:00:00,53.25,53.28,53.21,53.22,16417.0,43.7626,43.7873,43.7297,43.738,16417.0
2019-02-08 14:05:00,53.21,53.23,53.2,53.21,11989.0,43.7297,43.7462,43.7215,43.7297,11989.0
2019-02-08 14:10:00,53.21,53.24,53.21,53.22,17357.0,43.7297,43.7544,43.7297,43.738,17357.0
2019-02-08 14:15:00,53.22,53.24,53.21,53.23,17764.0,43.738,43.7544,43.7297,43.7462,17764.0
2019-02-08 14:20:00,53.25,53.26,53.24,53.25,9104.0,43.7626,43.7708,43.7544,43.7626,9104.0
2019-02-08 14:25:00,53.25,53.27,53.24,53.26,9803.0,43.7626,43.779,43.7544,43.7708,9803.0
2019-02-08 14:30:00,53.26,53.31,53.25,53.3,15338.0,43.7708,43.8119,43.7626,43.8037,15338.0
2019-02-08 14:35:00,53.3,53.3,53.29,53.29,6172.0,43.8037,43.8037,43.7955,43.7955,6172.0
2019-02-08 14:40:00,53.29,53.32,53.27,53.27,10350.0,43.7955,43.8201,43.779,43.779,10350.0
2019-02-08 14:45:00,53.27,53.3,53.24,53.29,18608.0,43.779,43.8037,43.7544,43.7955,18608.0
2019-02-08 14:50:00,53.3,53.34,53.29,53.31,15025.0,43.8037,43.8366,43.7955,43.8119,15025.0
2019-02-08 14:55:00,53.31,53.32,53.27,53.28,9295.0,43.8119,43.8201,43.779,43.7873,9295.0
2019-02-08 15:00:00,53.29,53.33,53.29,53.33,19432.0,43.7955,43.8284,43.7955,43.8284,19432.0
2019-02-08 15:05:00,53.34,53.34,53.3,53.32,15009.0,43.8366,43.8366,43.8037,43.8201,15009.0
2019-02-08 15:10:00,53.31,53.34,53.27,53.34,24093.0,43.8119,43.8366,43.779,43.8366,24093.0
2019-02-08 15:15:00,53.34,53.35,53.33,53.35,19850.0,43.8366,43.8448,43.8284,43.8448,19850.0
2019-02-08 15:20:00,53.36,53.36,53.33,53.33,15814.0,43.853,43.853,43.8284,43.8284,15814.0
2019-02-08 15:25:00,53.33,53.35,53.32,53.34,22158.0,43.8284,43.8448,43.8201,43.8366,22158.0
2019-02-08 15:30:00,53.34,53.37,53.33,53.34,28882.0,43.8366,43.8612,43.8284,43.8366,28882.0
2019-02-08 15:35:00,53.33,53.34,53.3,53.32,23979.0,43.8284,43.8366,43.8037,43.8201,23979.0
2019-02-08 15:40:00,53.32,53.34,53.3,53.34,42186.0,43.8201,43.8366,43.8037,43.8366,42186.0
2019-02-08 15:45:00,53.34,53.39,53.33,53.33,30538.0,43.8366,43.8777,43.8284,43.8284,30538.0
2019-02-08 15:50:00,53.33,53.36,53.32,53.32,49815.0,43.8284,43.853,43.8201,43.8201,49815.0
2019-02-08 15:55:00,53.32,53.48,53.32,53.48,165626.0,43.8201,43.9516,43.8201,43.9516,165626.0
2019-02-11 09:30:00,53.49,53.6,53.43,53.56,63892.0,43.9599,44.0503,43.9105,44.0174,63892.0
2019-02-11 09:35:00,53.58,53.65,53.43,53.64,46391.0,44.0338,44.0913,43.9105,44.0831,46391.0
2019-02-11 09:40:00,53.64,53.7,53.51,53.59,31466.0,44.0831,44.1324,43.9763,44.042,31466.0
2019-02-11 09:45:00,53.6,53.66,53.51,53.66,22942.0,44.0503,44.0996,43.9763,44.0996,22942.0
2019-02-11 09:50:00,53.67,53.73,53.54,53.55,11061.0,44.1078,44.1571,44.0009,44.0092,11061.0
2019-02-11 09:55:00,53.55,53.62,53.52,53.58,24967.0,44.0092,44.0667,43.9845,44.0338,24967.0
2019-02-11 10:00:00,53.59,53.6,53.39,53.43,32621.0,44.042,44.0503,43.8777,43.9105,32621.0
2019-02-11 10:05:00,53.42,53.42,53.35,53.41,28159.0,43.9023,43.9023,43.8448,43.8941,28159.0
2019-02-11 10:10:00,53.4,53.44,53.35,53.43,15748.0,43.8859,43.9188,43.8448,43.9105,15748.0
2019-02-11 10:15:00,53.43,53.49,53.4,53.46,15054.0,43.9105,43.9599,43.8859,43.9352,15054.0
2019-02-11 10:20:00,53.46,53.49,53.42,53.42,14652.0,43.9352,43.9599,43.9023,43.9023,14652.0
2019-02-11 10:25:00,53.42,53.45,53.41,53.45,14759.0,43.9023,43.927,43.8941,43.927,14759.0
2019-02-11 10:30:00,53.45,53.47,53.42,53.45,14650.0,43.927,43.9434,43.9023,43.927,14650.0
2019-02-11 10:35:00,53.45,53.52,53.43,53.5,25159.0,43.927,43.9845,43.9105,43.9681,25159.0
2019-02-11 10:40:00,53.49,53.52,53.47,53.51,7998.0,43.9599,43.9845,43.9434,43.9763,7998.0
2019-02-11 10:45:00,53.5,53.51,53.43,53.43,15830.0,43.9681,43.9763,43.9105,43.9105,15830.0
2019-02-11 10:50:00,53.43,53.44,53.37,53.39,12069.0,43.9105,43.9188,43.8612,43.8777,12069.0
2019-02-11 10:55:00,53.4,53.43,53.37,53.41,37516.0,43.8859,43.9105,43.8612,43.8941,37516.0
2019-02-11 11:00:00,53.4,53.44,53.33,53.39,21613.0,43.8859,43.9188,43.8284,43.8777,21613.0
2019-02-11 11:05:00,53.39,53.45,53.37,53.43,11080.0,43.8777,43.927,43.8612,43.9105,11080.0
2019-02-11 11:10:00,53.43,53.43,53.37,53.4,14003.0,43.9105,43.9105,43.8612,43.8859,14003.0
2019-02-11 11:15:00,53.41,53.44,53.38,53.44,7846.0,43.8941,43.9188,43.8694,43.9188,7846.0
2019-02-11 11:20:00,53.44,53.46,53.4,53.42,8701.0,43.9188,43.9352,43.8859,43.9023,8701.0
2019-02-11 11:25:00,53.42,53.46,53.4,53.46,21900.0,43.9023,43.9352,43.8859,43.9352,21900.0
2019-02-11 11:30:00,53.45,53.47,53.43,53.44,9074.0,43.927,43.9434,43.9105,43.9188,9074.0
2019-02-11 11:35:00,53.43,53.45,53.39,53.44,10973.0,43.9105,43.927,43.8777,43.9188,10973.0
2019-02-11 11:40:00,53.44,53.49,53.43,53.48,9298.0,43.9188,43.9599,43.9105,43.9516,9298.0
2019-02-11 11:45:00,53.48,53.51,53.48,53.5,8884.0,43.9516,43.9763,43.9516,43.9681,8884.0
2019-02-11 11:50:00,53.5,53.51,53.48,53.5,8665.0,43.9681,43.9763,43.9516,43.9681,8665.0
2019-02-11 11:55:00,53.5,53.51,53.45,53.46,12537.0,43.9681,43.9763,43.927,43.9352,12537.0
2019-02-11 12:00:00,53.46,53.48,53.45,53.47,10319.0,43.9352,43.9516,43.927,43.9434,10319.0
2019-02-11 12:05:00,53.46,53.47,53.44,53.45,7650.0,43.9352,43.9434,43.9188,43.927,7650.0
2019-02-11 12:10:00,53.46,53.47,53.43,53.44,8526.0,43.9352,43.9434,43.9105,43.9188,8526.0
2019-02-11 12:15:00,53.45,53.45,53.41,53.41,17710.0,43.927,43.927,43.8941,43.8941,17710.0
2019-02-11 12:20:00,53.41,53.43,53.41,53.42,7888.0,43.8941,43.9105,43.8941,43.9023,7888.0
2019-02-11 12:25:00,53.41,53.41,53.37,53.39,6263.0,43.8941,43.8941,43.8612,43.8777,6263.0
2019-02-11 12:30:00,53.38,53.42,53.38,53.41,8375.0,43.8694,43.9023,43.8694,43.8941,8375.0
2019-02-11 12:35:00,53.4,53.42,53.4,53.41,3331.0,43.8859,43.9023,43.8859,43.8941,3331.0
2019-02-11 12:40:00,53.41,53.41,53.37,53.38,5113.0,43.8941,43.8941,43.8612,43.8694,5113.0
2019-02-11 12:45:00,53.37,53.43,53.37,53.41,7444.0,43.8612,43.9105,43.8612,43.8941,7444.0
2019-02-11 12:50:00,53.41,53.47,53.4,53.46,8337.0,43.8941,43.9434,43.8859,43.9352,8337.0
2019-02-11 12:55:00,53.46,53.47,53.43,53.46,24600.0,43.9352,43.9434,43.9105,43.9352,24600.0
2019-02-11 13:00:00,53.47,53.48,53.45,53.46,4850.0,43.9434,43.9516,43.927,43.9352,4850.0
2019-02-11 13:05:00,53.46,53.46,53.43,53.44,7628.0,43.9352,43.9352,43.9105,43.9188,7628.0
2019-02-11 13:10:00,53.44,53.44,53.4,53.42,4850.0,43.9188,43.9188,43.8859,43.9023,4850.0
2019-02-11 13:15:00,53.41,53.42,53.41,53.41,9794.0,43.8941,43.9023,43.8941,43.8941,9794.0
2019-02-11 13:20:00,53.41,53.41,53.36,53.36,7363.0,43.8941,43.8941,43.853,43.853,7363.0
2019-02-11 13:25:00,53.37,53.37,53.34,53.35,33421.0,43.8612,43.8612,43.8366,43.8448,33421.0
2019-02-11 13:30:00,53.35,53.37,53.34,53.36,5135.0,43.8448,43.8612,43.8366,43.853,5135.0
2019-02-11 13:35:00,53.37,53.38,53.35,53.38,13607.0,43.8612,43.8694,43.8448,43.8694,13607.0
2019-02-11 13:40:00,53.37,53.39,53.36,53.39,5887.0,43.8612,43.8777,43.853,43.8777,5887.0
2019-02-11 13:45:00,53.39,53.42,53.39,53.42,27275.0,43.8777,43.9023,43.8777,43.9023,27275.0
2019-02-11 13:50:00,53.42,53.42,53.4,53.41,15941.0,43.9023,43.9023,43.8859,43.8941,15941.0
2019-02-11 13:55:00,53.41,53.42,53.38,53.39,10645.0,43.8941,43.9023,43.8694,43.8777,10645.0
2019-02-11 14:00:00,53.39,53.4,53.36,53.4,6190.0,43.8777,43.8859,43.853,43.8859,6190.0
2019-02-11 14:05:00,53.4,53.44,53.38,53.43,11882.0,43.8859,43.9188,43.8694,43.9105,11882.0
2019-02-11 14:10:00,53.43,53.43,53.4,53.4,11665.0,43.9105,43.9105,43.8859,43.8859,11665.0
2019-02-11 14:15:00,53.41,53.43,53.38,53.38,11984.0,43.8941,43.9105,43.8694,43.8694,11984.0
2019-02-11 14:20:00,53.39,53.41,53.37,53.4,8921.0,43.8777,43.8941,43.8612,43.8859,8921.0
2019-02-11 14:25:00,53.39,53.41,53.39,53.4,6180.0,43.8777,43.8941,43.8777,43.8859,6180.0
2019-02-11 14:30:00,53.41,53.43,53.39,53.41,11020.0,43.8941,43.9105,43.8777,43.8941,11020.0
2019-02-11 14:35:00,53.42,53.44,53.41,53.41,9423.0,43.9023,43.9188,43.8941,43.8941,9423.0
2019-02-11 14:40:00,53.42,53.46,53.41,53.46,9210.0,43.9023,43.9352,43.8941,43.9352,9210.0
2019-02-11 14:45:00,53.47,53.5,53.46,53.49,6862.0,43.9434,43.9681,43.9352,43.9599,6862.0
2019-02-11 14:50:00,53.48,53.49,53.45,53.48,8243.0,43.9516,43.9599,43.927,43.9516,8243.0
2019-02-11 14:55:00,53.48,53.5,53.48,53.5,7148.0,43.9516,43.9681,43.9516,43.9681,7148.0
2019-02-11 15:00:00,53.5,53.52,53.43,53.48,221387.0,43.9681,43.9845,43.9105,43.9516,221387.0
2019-02-11 15:05:00,53.47,53.52,53.46,53.51,23775.0,43.9434,43.9845,43.9352,43.9763,23775.0
2019-02-11 15:10:00,53.5,53.53,53.49,53.53,18922.0,43.9681,43.9927,43.9599,43.9927,18922.0
2019-02-11 15:15:00,53.53,53.56,53.52,53.52,15400.0,43.9927,44.0174,43.9845,43.9845,15400.0
2019-02-11 15:20:00,53.52,53.54,53.51,53.54,15707.0,43.9845,44.0009,43.9763,44.0009,15707.0
2019-02-11 15:25:00,53.54,53.6,53.53,53.59,12841.0,44.0009,44.0503,43.9927,44.042,12841.0
2019-02-11 15:30:00,53.6,53.61,53.56,53.56,28703.0,44.0503,44.0585,44.0174,44.0174,28703.0
2019-02-11 15:35:00,53.57,53.57,53.51,53.51,11988.0,44.0256,44.0256,43.9763,43.9763,11988.0
2019-02-11 15:40:00,53.51,53.52,53.44,53.45,14890.0,43.9763,43.9845,43.9188,43.927,14890.0
2019-02-11 15:45:00,53.45,53.52,53.43,53.49,31898.0,43.927,43.9845,43.9105,43.9599,31898.0
2019-02-11 15:50:00,53.5,53.54,53.46,53.52,57029.0,43.9681,44.0009,43.9352,43.9845,57029.0
2019-02-11 15:55:00,53.52,53.6,53.49,53.58,183133.0,43.9845,44.0503,43.9599,44.0338,183133.0
2019-02-12 09:30:00,53.67,53.73,53.4,53.52,32432.0,44.1078,44.1571,43.8859,43.9845,32432.0
2019-02-12 09:35:00,53.52,53.62,53.48,53.48,35488.0,43.9845,44.0667,43.9516,43.9516,35488.0
2019-02-12 09:40:00,53.47,53.47,53.19,53.4,37977.0,43.9434,43.9434,43.7133,43.8859,37977.0
2019-02-12 09:45:00,53.38,53.48,53.32,53.46,19612.0,43.8694,43.9516,43.8201,43.9352,19612.0
2019-02-12 09:50:00,53.45,53.47,53.39,53.43,25484.0,43.927,43.9434,43.8777,43.9105,25484.0
2019-02-12 09:55:00,53.44,53.44,53.36,53.39,18891.0,43.9188,43.9188,43.853,43.8777,18891.0
2019-02-12 10:00:00,53.39,53.48,53.38,53.47,22645.0,43.8777,43.9516,43.8694,43.9434,22645.0
2019-02-12 10:05:00,53.46,53.5,53.44,53.5,17842.0,43.9352,43.9681,43.9188,43.9681,17842.0
2019-02-12 10:10:00,53.5,53.56,53.47,53.55,31630.0,43.9681,44.0174,43.9434,44.0092,31630.0
2019-02-12 10:15:00,53.56,53.62,53.53,53.6,16428.0,44.0174,44.0667,43.9927,44.0503,16428.0
2019-02-12 10:20:00,53.6,53.61,53.55,53.56,67667.0,44.0503,44.0585,44.0092,44.0174,67667.0
2019-02-12 10:25:00,53.55,53.56,53.45,53.46,19945.0,44.0092,44.0174,43.927,43.9352,19945.0
2019-02-12 10:30:00,53.45,53.47,53.39,53.4,19268.0,43.927,43.9434,43.8777,43.8859,19268.0
2019-02-12 10:35:00,53.4,53.5,53.4,53.5,28082.0,43.8859,43.9681,43.8859,43.9681,28082.0
2019-02-12 10:40:00,53.5,53.58,53.49,53.55,36727.0,43.9681,44.0338,43.9599,44.0092,36727.0
2019-02-12 10:45:00,53.55,53.59,53.54,53.57,47001.0,44.0092,44.042,44.0009,44.0256,47001.0
2019-02-12 10:50:00,53.57,53.6,53.54,53.54,101924.0,44.0256,44.0503,44.0009,44.0009,101924.0
2019-02-12 10:55:00,53.55,53.64,53.54,53.63,92086.0,44.0092,44.0831,44.0009,44.0749,92086.0
2019-02-12 11:00:00,53.64,53.67,53.62,53.66,123324.0,44.0831,44.1078,44.0667,44.0996,123324.0
2019-02-12 11:05:00,53.66,53.76,53.65,53.73,40157.0,44.0996,44.1817,44.0913,44.1571,40157.0
2019-02-12 11:10:00,53.72,53.85,53.71,53.84,80913.0,44.1489,44.2557,44.1407,44.2475,80913.0
2019-02-12 11:15:00,53.84,53.85,53.79,53.83,22871.0,44.2475,44.2557,44.2064,44.2393,22871.0
2019-02-12 11:20:00,53.82,53.85,53.79,53.82,31416.0,44.2311,44.2557,44.2064,44.2311,31416.0
2019-02-12 11:25:00,53.82,53.82,53.78,53.81,24725.0,44.2311,44.2311,44.1982,44.2228,24725.0
2019-02-12 11:30:00,53.82,53.9,53.82,53.84,43259.0,44.2311,44.2968,44.2311,44.2475,43259.0
2019-02-12 11:35:00,53.85,53.9,53.84,53.89,29678.0,44.2557,44.2968,44.2475,44.2886,29678.0
2019-02-12 11:40:00,53.88,53.91,53.85,53.89,30500.0,44.2804,44.305,44.2557,44.2886,30500.0
2019-02-12 11:45:00,53.89,53.9,53.84,53.84,25360.0,44.2886,44.2968,44.2475,44.2475,25360.0
2019-02-12 11:50:00,53.84,53.86,53.81,53.82,23373.0,44.2475,44.2639,44.2228,44.2311,23373.0
2019-02-12 11:55:00,53.82,53.87,53.81,53.87,27728.0,44.2311,44.2721,44.2228,44.2721,27728.0
2019-02-12 12:00:00,53.86,53.9,53.85,53.89,27104.0,44.2639,44.2968,44.2557,44.2886,27104.0
2019-02-12 12:05:00,53.89,53.9,53.86,53.87,29366.0,44.2886,44.2968,44.2639,44.2721,29366.0
2019-02-12 12:10:00,53.87,53.88,53.82,53.82,27998.0,44.2721,44.2804,44.2311,44.2311,27998.0
2019-02-12 12:15:00,53.82,53.85,53.81,53.82,18272.0,44.2311,44.2557,44.2228,44.2311,18272.0
2019-02-12 12:20:00,53.83,53.85,53.77,53.77,21248.0,44.2393,44.2557,44.19,44.19,21248.0
2019-02-12 12:25:00,53.78,53.78,53.71,53.75,18530.0,44.1982,44.1982,44.1407,44.1735,18530.0
2019-02-12 12:30:00,53.74,53.79,53.73,53.77,12928.0,44.1653,44.2064,44.1571,44.19,12928.0
2019-02-12 12:35:00,53.77,53.8,53.77,53.8,12434.0,44.19,44.2146,44.19,44.2146,12434.0
2019-02-12 12:40:00,53.8,53.82,53.79,53.8,10229.0,44.2146,44.2311,44.2064,44.2146,10229.0
2019-02-12 12:45:00,53.79,53.82,53.78,53.79,11581.0,44.2064,44.2311,44.1982,44.2064,11581.0
2019-02-12 12:50:00,53.8,53.81,53.74,53.76,34575.0,44.2146,44.2228,44.1653,44.1817,34575.0
2019-02-12 12:55:00,53.76,53.77,53.73,53.73,14516.0,44.1817,44.19,44.1571,44.1571,14516.0
2019-02-12 13:00:00,53.73,53.74,53.65,53.66,11675.0,44.1571,44.1653,44.0913,44.0996,11675.0
2019-02-12 13:05:00,53.66,53.66,53.56,53.57,14242.0,44.0996,44.0996,44.0174,44.0256,14242.0
2019-02-12 13:10:00,53.57,53.61,53.54,53.57,16312.0,44.0256,44.0585,44.0009,44.0256,16312.0
2019-02-12 13:15:00,53.57,53.58,53.55,53.56,11300.0,44.0256,44.0338,44.0092,44.0174,11300.0
2019-02-12 13:20:00,53.57,53.57,53.53,53.55,13690.0,44.0256,44.0256,43.9927,44.0092,13690.0
2019-02-12 13:25:00,53.54,53.56,53.52,53.55,8115.0,44.0009,44.0174,43.9845,44.0092,8115.0
2019-02-12 13:30:00,53.55,53.63,53.53,53.62,17215.0,44.0092,44.0749,43.9927,44.0667,17215.0
2019-02-12 13:35:00,53.62,53.63,53.56,53.57,12978.0,44.0667,44.0749,44.0174,44.0256,12978.0
2019-02-12 13:40:00,53.56,53.61,53.56,53.61,24307.0,44.0174,44.0585,44.0174,44.0585,24307.0
2019-02-12 13:45:00,53.61,53.63,53.59,53.6,8194.0,44.0585,44.0749,44.042,44.0503,8194.0
2019-02-12 13:50:00,53.6,53.63,53.59,53.62,14934.0,44.0503,44.0749,44.042,44.0667,14934.0
2019-02-12 13:55:00,53.62,53.62,53.58,53.59,12518.0,44.0667,44.0667,44.0338,44.042,12518.0
2019-02-12 14:00:00,53.59,53.59,53.55,53.55,16721.0,44.042,44.042,44.0092,44.0092,16721.0
2019-02-12 14:05:00,53.55,53.56,53.53,53.54,9938.0,44.0092,44.0174,43.9927,44.0009,9938.0
2019-02-12 14:10:00,53.53,53.57,53.51,53.54,16752.0,43.9927,44.0256,43.9763,44.0009,16752.0
2019-02-12 14:15:00,53.54,53.55,53.5,53.52,14034.0,44.0009,44.0092,43.9681,43.9845,14034.0
2019-02-12 14:20:00,53.52,53.54,53.51,53.53,12681.0,43.9845,44.0009,43.9763,43.9927,12681.0
2019-02-12 14:25:00,53.54,53.57,53.49,53.5,14983.0,44.0009,44.0256,43.9599,43.9681,14983.0
2019-02-12 14:30:00,53.49,53.52,53.48,53.48,32706.0,43.9599,43.9845,43.9516,43.9516,32706.0
2019-02-12 14:35:00,53.49,53.52,53.48,53.51,15455.0,43.9599,43.9845,43.9516,43.9763,15455.0
2019-02-12 14:40:00,53.51,53.51,53.47,53.48,14724.0,43.9763,43.9763,43.9434,43.9516,14724.0
2019-02-12 14:45:00,53.48,53.5,53.46,53.48,14311.0,43.9516,43.9681,43.9352,43.9516,14311.0
2019-02-12 14:50:00,53.48,53.5,53.47,53.5,21805.0,43.9516,43.9681,43.9434,43.9681,21805.0
2019-02-12 14:55:00,53.5,53.52,53.47,53.51,21538.0,43.9681,43.9845,43.9434,43.9763,21538.0
2019-02-12 15:00:00,53.51,53.53,53.5,53.52,33697.0,43.9763,43.9927,43.9681,43.9845,33697.0
2019-02-12 15:05:00,53.53,53.53,53.51,53.53,23908.0,43.9927,43.9927,43.9763,43.9927,23908.0
2019-02-12 15:10:00,53.53,53.53,53.5,53.52,21656.0,43.9927,43.9927,43.9681,43.9845,21656.0
2019-02-12 15:15:00,53.52,53.52,53.49,53.52,18918.0,43.9845,43.9845,43.9599,43.9845,18918.0
2019-02-12 15:20:00,53.52,53.55,53.51,53.52,22681.0,43.9845,44.0092,43.9763,43.9845,22681.0
2019-02-12 15:25:00,53.53,53.54,53.51,53.52,28018.0,43.9927,44.0009,43.9763,43.9845,28018.0
2019-02-12 15:30:00,53.53,53.53,53.4,53.4,31464.0,43.9927,43.9927,43.8859,43.8859,31464.0
2019-02-12 15:35:00,53.4,53.4,53.29,53.31,37541.0,43.8859,43.8859,43.7955,43.8119,37541.0
2019-02-12 15:40:00,53.31,53.35,53.31,53.33,26895.0,43.8119,43.8448,43.8119,43.8284,26895.0
2019-02-12 15:45:00,53.32,53.34,53.28,53.32,37123.0,43.8201,43.8366,43.7873,43.8201,37123.0
2019-02-12 15:50:00,53.32,53.37,53.32,53.36,57425.0,43.8201,43.8612,43.8201,43.853,57425.0
2019-02-12 15:55:00,53.37,53.51,53.36,53.47,202345.0,43.8612,43.9763,43.853,43.9434,202345.0
2019-02-13 09:30:00,53.45,53.47,53.24,53.34,28159.0,43.927,43.9434,43.7544,43.8366,28159.0
2019-02-13 09:35:00,53.32,53.39,53.25,53.29,35174.0,43.8201,43.8777,43.7626,43.7955,35174.0
2019-02-13 09:40:00,53.29,53.38,53.27,53.35,30382.0,43.7955,43.8694,43.779,43.8448,30382.0
2019-02-13 09:45:00,53.35,53.51,53.35,53.45,28500.0,43.8448,43.9763,43.8448,43.927,28500.0
2019-02-13 09:50:00,53.45,53.48,53.4,53.4,13158.0,43.927,43.9516,43.8859,43.8859,13158.0
2019-02-13 09:55:00,53.4,53.44,53.23,53.23,38445.0,43.8859,43.9188,43.7462,43.7462,38445.0
2019-02-13 10:00:00,53.24,53.27,53.21,53.27,28650.0,43.7544,43.779,43.7297,43.779,28650.0
2019-02-13 10:05:00,53.27,53.34,53.25,53.34,20155.0,43.779,43.8366,43.7626,43.8366,20155.0
2019-02-13 10:10:00,53.34,53.36,53.3,53.35,21012.0,43.8366,43.853,43.8037,43.8448,21012.0
2019-02-13 10:15:00,53.33,53.36,53.27,53.28,12069.0,43.8284,43.853,43.779,43.7873,12069.0
2019-02-13 10:20:00,53.28,53.32,53.26,53.32,12527.0,43.7873,43.8201,43.7708,43.8201,12527.0
2019-02-13 10:25:00,53.3,53.36,53.3,53.33,10580.0,43.8037,43.853,43.8037,43.8284,10580.0
2019-02-13 10:30:00,53.33,53.37,53.32,53.34,13633.0,43.8284,43.8612,43.8201,43.8366,13633.0
2019-02-13 10:35:00,53.34,53.39,53.32,53.33,16966.0,43.8366,43.8777,43.8201,43.8284,16966.0
2019-02-13 10:40:00,53.33,53.34,53.26,53.27,16221.0,43.8284,43.8366,43.7708,43.779,16221.0
2019-02-13 10:45:00,53.28,53.31,53.27,53.31,11915.0,43.7873,43.8119,43.779,43.8119,11915.0
2019-02-13 10:50:00,53.31,53.35,53.3,53.3,17460.0,43.8119,43.8448,43.8037,43.8037,17460.0
2019-02-13 10:55:00,53.3,53.3,53.22,53.23,13969.0,43.8037,43.8037,43.738,43.7462,13969.0
2019-02-13 11:00:00,53.23,53.29,53.2,53.28,24405.0,43.7462,43.7955,43.7215,43.7873,24405.0
2019-02-13 11:05:00,53.28,53.31,53.27,53.27,20382.0,43.7873,43.8119,43.779,43.779,20382.0
2019-02-13 11:10:00,53.27,53.27,53.22,53.23,23129.0,43.779,43.779,43.738,43.7462,23129.0
2019-02-13 11:15:00,53.24,53.29,53.24,53.26,21228.0,43.7544,43.7955,43.7544,43.7708,21228.0
2019-02-13 11:20:00,53.26,53.26,53.2,53.21,52238.0,43.7708,43.7708,43.7215,43.7297,52238.0
2019-02-13 11:25:00,53.21,53.23,53.16,53.16,26604.0,43.7297,43.7462,43.6886,43.6886,26604.0
2019-02-13 11:30:00,53.16,53.18,53.08,53.08,28206.0,43.6886,43.7051,43.6229,43.6229,28206.0
2019-02-13 11:35:00,53.08,53.16,53.07,53.14,16120.0,43.6229,43.6886,43.6147,43.6722,16120.0
2019-02-13 11:40:00,53.13,53.14,53.11,53.12,15923.0,43.664,43.6722,43.6476,43.6558,15923.0
2019-02-13 11:45:00,53.12,53.13,53.07,53.09,12519.0,43.6558,43.664,43.6147,43.6311,12519.0
2019-02-13 11:50:00,53.1,53.15,53.1,53.14,10490.0,43.6393,43.6804,43.6393,43.6722,10490.0
2019-02-13 11:55:00,53.14,53.14,53.13,53.14,8989.0,43.6722,43.6722,43.664,43.6722,8989.0
2019-02-13 12:00:00,53.13,53.16,53.07,53.09,19403.0,43.664,43.6886,43.6147,43.6311,19403.0
2019-02-13 12:05:00,53.09,53.11,53.08,53.11,9007.0,43.6311,43.6476,43.6229,43.6476,9007.0
2019-02-13 12:10:00,53.09,53.14,53.08,53.13,6903.0,43.6311,43.6722,43.6229,43.664,6903.0
2019-02-13 12:15:00,53.12,53.16,53.11,53.14,15375.0,43.6558,43.6886,43.6476,43.6722,15375.0
2019-02-13 12:20:00,53.14,53.15,53.11,53.11,12553.0,43.6722,43.6804,43.6476,43.6476,12553.0
2019-02-13 12:25:00,53.1,53.13,53.07,53.08,15777.0,43.6393,43.664,43.6147,43.6229,15777.0
2019-02-13 12:30:00,53.07,53.15,53.06,53.14,23657.0,43.6147,43.6804,43.6065,43.6722,23657.0
2019-02-13 12:35:00,53.15,53.16,53.13,53.14,41112.0,43.6804,43.6886,43.664,43.6722,41112.0
2019-02-13 12:40:00,53.14,53.15,53.12,53.12,11351.0,43.6722,43.6804,43.6558,43.6558,11351.0
2019-02-13 12:45:00,53.13,53.15,53.12,53.12,8279.0,43.664,43.6804,43.6558,43.6558,8279.0
2019-02-13 12:50:00,53.12,53.12,53.06,53.07,14785.0,43.6558,43.6558,43.6065,43.6147,14785.0
2019-02-13 12:55:00,53.07,53.11,53.07,53.09,7230.0,43.6147,43.6476,43.6147,43.6311,7230.0
2019-02-13 13:00:00,53.1,53.13,53.09,53.1,9467.0,43.6393,43.664,43.6311,43.6393,9467.0
2019-02-13 13:05:00,53.11,53.14,53.1,53.12,6900.0,43.6476,43.6722,43.6393,43.6558,6900.0
2019-02-13 13:10:00,53.12,53.12,53.1,53.12,6612.0,43.6558,43.6558,43.6393,43.6558,6612.0
2019-02-13 13:15:00,53.12,53.14,53.1,53.11,10424.0,43.6558,43.6722,43.6393,43.6476,10424.0
2019-02-13 13:20:00,53.11,53.12,53.1,53.12,7381.0,43.6476,43.6558,43.6393,43.6558,7381.0
2019-02-13 13:25:00,53.12,53.13,53.11,53.11,6793.0,43.6558,43.664,43.6476,43.6476,6793.0
2019-02-13 13:30:00,53.11,53.12,53.07,53.07,12040.0,43.6476,43.6558,43.6147,43.6147,12040.0
2019-02-13 13:35:00,53.07,53.08,53.05,53.06,9922.0,43.6147,43.6229,43.5982,43.6065,9922.0
2019-02-13 13:40:00,53.06,53.1,53.05,53.1,15551.0,43.6065,43.6393,43.5982,43.6393,15551.0
2019-02-13 13:45:00,53.11,53.11,53.05,53.05,15653.0,43.6476,43.6476,43.5982,43.5982,15653.0
2019-02-13 13:50:00,53.05,53.08,53.05,53.05,7118.0,43.5982,43.6229,43.5982,43.5982,7118.0
2019-02-13 13:55:00,53.05,53.06,53.03,53.03,9249.0,43.5982,43.6065,43.5818,43.5818,9249.0
2019-02-13 14:00:00,53.04,53.09,53.03,53.08,27478.0,43.59,43.6311,43.5818,43.6229,27478.0
2019-02-13 14:05:00,53.09,53.13,53.09,53.11,9729.0,43.6311,43.664,43.6311,43.6476,9729.0
2019-02-13 14:10:00,53.11,53.11,53.09,53.1,4527.0,43.6476,43.6476,43.6311,43.6393,4527.0
2019-02-13 14:15:00,53.11,53.13,53.09,53.12,11399.0,43.6476,43.664,43.6311,43.6558,11399.0
2019-02-13 14:20:00,53.13,53.13,53.1,53.1,10740.0,43.664,43.664,43.6393,43.6393,10740.0
2019-02-13 14:25:00,53.1,53.13,53.1,53.12,13576.0,43.6393,43.664,43.6393,43.6558,13576.0
2019-02-13 14:30:00,53.12,53.15,53.1,53.12,20504.0,43.6558,43.6804,43.6393,43.6558,20504.0
2019-02-13 14:35:00,53.11,53.13,53.1,53.12,13561.0,43.6476,43.664,43.6393,43.6558,13561.0
2019-02-13 14:40:00,53.12,53.13,53.1,53.11,11630.0,43.6558,43.664,43.6393,43.6476,11630.0
2019-02-13 14:45:00,53.12,53.13,53.09,53.12,14608.0,43.6558,43.664,43.6311,43.6558,14608.0
2019-02-13 14:50:00,53.12,53.14,53.11,53.12,22511.0,43.6558,43.6722,43.6476,43.6558,22511.0
2019-02-13 14:55:00,53.13,53.15,53.11,53.12,18786.0,43.664,43.6804,43.6476,43.6558,18786.0
2019-02-13 15:00:00,53.12,53.14,53.11,53.12,25369.0,43.6558,43.6722,43.6476,43.6558,25369.0
2019-02-13 15:05:00,53.12,53.14,53.11,53.13,24713.0,43.6558,43.6722,43.6476,43.664,24713.0
2019-02-13 15:10:00,53.12,53.16,53.1,53.13,129702.0,43.6558,43.6886,43.6393,43.664,129702.0
2019-02-13 15:15:00,53.14,53.14,53.1,53.11,19956.0,43.6722,43.6722,43.6393,43.6476,19956.0
2019-02-13 15:20:00,53.1,53.12,53.09,53.1,12988.0,43.6393,43.6558,43.6311,43.6393,12988.0
2019-02-13 15:25:00,53.1,53.12,53.08,53.1,29973.0,43.6393,43.6558,43.6229,43.6393,29973.0
2019-02-13 15:30:00,53.1,53.18,53.1,53.18,72476.0,43.6393,43.7051,43.6393,43.7051,72476.0
2019-02-13 15:35:00,53.18,53.24,53.17,53.22,70939.0,43.7051,43.7544,43.6969,43.738,70939.0
2019-02-13 15:40:00,53.23,53.26,53.22,53.26,28091.0,43.7462,43.7708,43.738,43.7708,28091.0
2019-02-13 15:45:00,53.26,53.26,53.2,53.23,29065.0,43.7708,43.7708,43.7215,43.7462,29065.0
2019-02-13 15:50:00,53.22,53.26,53.2,53.26,47174.0,43.738,43.7708,43.7215,43.7708,47174.0
2019-02-13 15:55:00,53.26,53.32,53.24,53.27,254264.0,43.7708,43.8201,43.7544,43.779,254264.0
2019-02-14 09:30:00,53.3,53.33,53.04,53.1,91156.0,43.8037,43.8284,43.59,43.6393,91156.0
2019-02-14 09:35:00,53.09,53.46,53.07,53.43,67239.0,43.6311,43.9352,43.6147,43.9105,67239.0
2019-02-14 09:40:00,53.42,53.47,53.32,53.4,58192.0,43.9023,43.9434,43.8201,43.8859,58192.0
2019-02-14 09:45:00,53.41,53.44,53.37,53.39,39241.0,43.8941,43.9188,43.8612,43.8777,39241.0
2019-02-14 09:50:00,53.39,53.47,53.38,53.41,32574.0,43.8777,43.9434,43.8694,43.8941,32574.0
2019-02-14 09:55:00,53.41,53.55,53.4,53.55,151643.0,43.8941,44.0092,43.8859,44.0092,151643.0
2019-02-14 10:00:00,53.54,53.6,53.52,53.57,85782.0,44.0009,44.0503,43.9845,44.0256,85782.0
2019-02-14 10:05:00,53.57,53.75,53.55,53.71,65022.0,44.0256,44.1735,44.0092,44.1407,65022.0
2019-02-14 10:10:00,53.7,53.76,53.66,53.69,91620.0,44.1324,44.1817,44.0996,44.1242,91620.0
2019-02-14 10:15:00,53.68,53.72,53.66,53.67,82806.0,44.116,44.1489,44.0996,44.1078,82806.0
2019-02-14 10:20:00,53.66,53.7,53.64,53.68,50156.0,44.0996,44.1324,44.0831,44.116,50156.0
2019-02-14 10:25:00,53.66,53.67,53.6,53.62,21030.0,44.0996,44.1078,44.0503,44.0667,21030.0
2019-02-14 10:30:00,53.63,53.64,53.52,53.54,40549.0,44.0749,44.0831,43.9845,44.0009,40549.0
2019-02-14 10:35:00,53.54,53.54,53.3,53.38,78667.0,44.0009,44.0009,43.8037,43.8694,78667.0
2019-02-14 10:40:00,53.38,53.45,53.38,53.41,24174.0,43.8694,43.927,43.8694,43.8941,24174.0
2019-02-14 10:45:00,53.4,53.44,53.38,53.4,19771.0,43.8859,43.9188,43.8694,43.8859,19771.0
2019-02-14 10:50:00,53.4,53.42,53.35,53.36,22258.0,43.8859,43.9023,43.8448,43.853,22258.0
2019-02-14 10:55:00,53.36,53.37,53.31,53.34,24201.0,43.853,43.8612,43.8119,43.8366,24201.0
2019-02-14 11:00:00,53.34,53.36,53.27,53.28,24476.0,43.8366,43.853,43.779,43.7873,24476.0
2019-02-14 11:05:00,53.27,53.28,53.24,53.24,27404.0,43.779,43.7873,43.7544,43.7544,27404.0
2019-02-14 11:10:00,53.25,53.29,53.2,53.23,55786.0,43.7626,43.7955,43.7215,43.7462,55786.0
2019-02-14 11:15:00,53.22,53.26,53.18,53.25,59812.0,43.738,43.7708,43.7051,43.7626,59812.0
2019-02-14 11:20:00,53.26,53.32,53.26,53.3,16006.0,43.7708,43.8201,43.7708,43.8037,16006.0
2019-02-14 11:25:00,53.3,53.35,53.29,53.35,12747.0,43.8037,43.8448,43.7955,43.8448,12747.0
2019-02-14 11:30:00,53.35,53.36,53.32,53.33,14572.0,43.8448,43.853,43.8201,43.8284,14572.0
2019-02-14 11:35:00,53.32,53.35,53.31,53.34,12339.0,43.8201,43.8448,43.8119,43.8366,12339.0
2019-02-14 11:40:00,53.34,53.4,53.33,53.4,12029.0,43.8366,43.8859,43.8284,43.8859,12029.0
2019-02-14 11:45:00,53.4,53.4,53.37,53.39,11188.0,43.8859,43.8859,43.8612,43.8777,11188.0
2019-02-14 11:50:00,53.39,53.41,53.39,53.4,9677.0,43.8777,43.8941,43.8777,43.8859,9677.0
2019-02-14 11:55:00,53.4,53.41,53.36,53.37,14321.0,43.8859,43.8941,43.853,43.8612,14321.0
2019-02-14 12:00:00,53.36,53.38,53.34,53.37,12496.0,43.853,43.8694,43.8366,43.8612,12496.0
2019-02-14 12:05:00,53.37,53.4,53.36,53.38,15091.0,43.8612,43.8859,43.853,43.8694,15091.0
2019-02-14 12:10:00,53.38,53.44,53.37,53.41,26879.0,43.8694,43.9188,43.8612,43.8941,26879.0
2019-02-14 12:15:00,53.41,53.49,53.4,53.48,34143.0,43.8941,43.9599,43.8859,43.9516,34143.0
2019-02-14 12:20:00,53.48,53.55,53.47,53.54,15065.0,43.9516,44.0092,43.9434,44.0009,15065.0
2019-02-14 12:25:00,53.54,53.54,53.51,53.54,18536.0,44.0009,44.0009,43.9763,44.0009,18536.0
2019-02-14 12:30:00,53.54,53.54,53.48,53.48,49431.0,44.0009,44.0009,43.9516,43.9516,49431.0
2019-02-14 12:35:00,53.48,53.5,53.46,53.47,18159.0,43.9516,43.9681,43.9352,43.9434,18159.0
2019-02-14 12:40:00,53.46,53.47,53.41,53.45,43893.0,43.9352,43.9434,43.8941,43.927,43893.0
2019-02-14 12:45:00,53.44,53.46,53.39,53.42,107737.0,43.9188,43.9352,43.8777,43.9023,107737.0
2019-02-14 12:50:00,53.43,53.45,53.4,53.4,17790.0,43.9105,43.927,43.8859,43.8859,17790.0
2019-02-14 12:55:00,53.41,53.42,53.39,53.41,18648.0,43.8941,43.9023,43.8777,43.8941,18648.0
2019-02-14 13:00:00,53.42,53.44,53.41,53.44,19543.0,43.9023,43.9188,43.8941,43.9188,19543.0
2019-02-14 13:05:00,53.43,53.44,53.36,53.37,35817.0,43.9105,43.9188,43.853,43.8612,35817.0
2019-02-14 13:10:00,53.36,53.38,53.33,53.35,9513.0,43.853,43.8694,43.8284,43.8448,9513.0
2019-02-14 13:15:00,53.36,53.36,53.31,53.35,24094.0,43.853,43.853,43.8119,43.8448,24094.0
2019-02-14 13:20:00,53.35,53.36,53.31,53.35,14006.0,43.8448,43.853,43.8119,43.8448,14006.0
2019-02-14 13:25:00,53.35,53.38,53.33,53.37,16983.0,43.8448,43.8694,43.8284,43.8612,16983.0
2019-02-14 13:30:00,53.37,53.42,53.37,53.41,28625.0,43.8612,43.9023,43.8612,43.8941,28625.0
2019-02-14 13:35:00,53.41,53.43,53.39,53.4,22214.0,43.8941,43.9105,43.8777,43.8859,22214.0
2019-02-14 13:40:00,53.4,53.4,53.35,53.4,28354.0,43.8859,43.8859,43.8448,43.8859,28354.0
2019-02-14 13:45:00,53.4,53.41,53.38,53.4,9170.0,43.8859,43.8941,43.8694,43.8859,9170.0
2019-02-14 13:50:00,53.4,53.41,53.37,53.4,14360.0,43.8859,43.8941,43.8612,43.8859,14360.0
2019-02-14 13:55:00,53.4,53.42,53.38,53.39,15887.0,43.8859,43.9023,43.8694,43.8777,15887.0
2019-02-14 14:00:00,53.39,53.42,53.38,53.39,19695.0,43.8777,43.9023,43.8694,43.8777,19695.0
2019-02-14 14:05:00,53.39,53.44,53.39,53.41,20811.0,43.8777,43.9188,43.8777,43.8941,20811.0
2019-02-14 14:10:00,53.42,53.43,53.39,53.41,54707.0,43.9023,43.9105,43.8777,43.8941,54707.0
2019-02-14 14:15:00,53.41,53.42,53.39,53.39,11739.0,43.8941,43.9023,43.8777,43.8777,11739.0
2019-02-14 14:20:00,53.39,53.41,53.35,53.4,44019.0,43.8777,43.8941,43.8448,43.8859,44019.0
2019-02-14 14:25:00,53.39,53.44,53.37,53.42,47756.0,43.8777,43.9188,43.8612,43.9023,47756.0
2019-02-14 14:30:00,53.42,53.42,53.38,53.41,29961.0,43.9023,43.9023,43.8694,43.8941,29961.0
2019-02-14 14:35:00,53.41,53.42,53.35,53.36,101073.0,43.8941,43.9023,43.8448,43.853,101073.0
2019-02-14 14:40:00,53.36,53.39,53.35,53.36,42302.0,43.853,43.8777,43.8448,43.853,42302.0
2019-02-14 14:45:00,53.36,53.37,53.32,53.33,19975.0,43.853,43.8612,43.8201,43.8284,19975.0
2019-02-14 14:50:00,53.33,53.36,53.31,53.35,22177.0,43.8284,43.853,43.8119,43.8448,22177.0
2019-02-14 14:55:00,53.35,53.36,53.31,53.34,28019.0,43.8448,43.853,43.8119,43.8366,28019.0
2019-02-14 15:00:00,53.34,53.39,53.31,53.33,94511.0,43.8366,43.8777,43.8119,43.8284,94511.0
2019-02-14 15:05:00,53.32,53.42,53.3,53.33,216391.0,43.8201,43.9023,43.8037,43.8284,216391.0
2019-02-14 15:10:00,53.33,53.39,53.32,53.36,40920.0,43.8284,43.8777,43.8201,43.853,40920.0
2019-02-14 15:15:00,53.36,53.37,53.31,53.32,105636.0,43.853,43.8612,43.8119,43.8201,105636.0
2019-02-14 15:20:00,53.31,53.33,53.3,53.33,17042.0,43.8119,43.8284,43.8037,43.8284,17042.0
2019-02-14 15:25:00,53.33,53.41,53.31,53.38,91867.0,43.8284,43.8941,43.8119,43.8694,91867.0
2019-02-14 15:30:00,53.37,53.39,53.34,53.37,116585.0,43.8612,43.8777,43.8366,43.8612,116585.0
2019-02-14 15:35:00,53.37,53.39,53.35,53.37,153347.0,43.8612,43.8777,43.8448,43.8612,153347.0
2019-02-14 15:40:00,53.37,53.37,53.31,53.32,156420.0,43.8612,43.8612,43.8119,43.8201,156420.0
2019-02-14 15:45:00,53.33,53.38,53.31,53.34,84649.0,43.8284,43.8694,43.8119,43.8366,84649.0
2019-02-14 15:50:00,53.34,53.35,53.26,53.29,135576.0,43.8366,43.8448,43.7708,43.7955,135576.0
2019-02-14 15:55:00,53.29,53.34,53.22,53.27,278271.0,43.7955,43.8366,43.738,43.779,278271.0
2019-02-15 09:30:00,53.66,53.7,53.46,53.51,226712.0,44.0996,44.1324,43.9352,43.9763,226712.0
2019-02-15 09:35:00,53.51,53.56,53.4,53.45,26469.0,43.9763,44.0174,43.8859,43.927,26469.0
2019-02-15 09:40:00,53.45,53.49,53.38,53.38,23858.0,43.927,43.9599,43.8694,43.8694,23858.0
2019-02-15 09:45:00,53.38,53.52,53.37,53.52,31163.0,43.8694,43.9845,43.8612,43.9845,31163.0
2019-02-15 09:50:00,53.51,53.57,53.48,53.52,18612.0,43.9763,44.0256,43.9516,43.9845,18612.0
2019-02-15 09:55:00,53.51,53.54,53.49,53.54,16782.0,43.9763,44.0009,43.9599,44.0009,16782.0
2019-02-15 10:00:00,53.53,53.6,53.52,53.54,29448.0,43.9927,44.0503,43.9845,44.0009,29448.0
2019-02-15 10:05:00,53.54,53.56,53.48,53.51,28483.0,44.0009,44.0174,43.9516,43.9763,28483.0
2019-02-15 10:10:00,53.51,53.54,53.47,53.52,23020.0,43.9763,44.0009,43.9434,43.9845,23020.0
2019-02-15 10:15:00,53.52,53.56,53.48,53.56,22839.0,43.9845,44.0174,43.9516,44.0174,22839.0
2019-02-15 10:20:00,53.56,53.6,53.53,53.6,16437.0,44.0174,44.0503,43.9927,44.0503,16437.0
2019-02-15 10:25:00,53.59,53.59,53.53,53.54,20511.0,44.042,44.042,43.9927,44.0009,20511.0
2019-02-15 10:30:00,53.53,53.53,53.43,53.43,12543.0,43.9927,43.9927,43.9105,43.9105,12543.0
2019-02-15 10:35:00,53.43,53.44,53.32,53.39,55938.0,43.9105,43.9188,43.8201,43.8777,55938.0
2019-02-15 10:40:00,53.39,53.42,53.34,53.35,39821.0,43.8777,43.9023,43.8366,43.8448,39821.0
2019-02-15 10:45:00,53.35,53.37,53.3,53.33,8892.0,43.8448,43.8612,43.8037,43.8284,8892.0
2019-02-15 10:50:00,53.33,53.33,53.26,53.3,11877.0,43.8284,43.8284,43.7708,43.8037,11877.0
2019-02-15 10:55:00,53.29,53.37,53.29,53.36,77293.0,43.7955,43.8612,43.7955,43.853,77293.0
2019-02-15 11:00:00,53.37,53.42,53.36,53.41,24328.0,43.8612,43.9023,43.853,43.8941,24328.0
2019-02-15 11:05:00,53.41,53.42,53.36,53.39,18102.0,43.8941,43.9023,43.853,43.8777,18102.0
2019-02-15 11:10:00,53.38,53.4,53.35,53.38,18859.0,43.8694,43.8859,43.8448,43.8694,18859.0
2019-02-15 11:15:00,53.37,53.44,53.37,53.43,31097.0,43.8612,43.9188,43.8612,43.9105,31097.0
2019-02-15 11:20:00,53.44,53.51,53.42,53.48,32556.0,43.9188,43.9763,43.9023,43.9516,32556.0
2019-02-15 11:25:00,53.48,53.51,53.45,53.5,64379.0,43.9516,43.9763,43.927,43.9681,64379.0
2019-02-15 11:30:00,53.5,53.5,53.45,53.45,26082.0,43.9681,43.9681,43.927,43.927,26082.0
2019-02-15 11:35:00,53.45,53.5,53.45,53.49,23341.0,43.927,43.9681,43.927,43.9599,23341.0
2019-02-15 11:40:00,53.5,53.55,53.49,53.51,14089.0,43.9681,44.0092,43.9599,43.9763,14089.0
2019-02-15 11:45:00,53.51,53.54,53.5,53.52,9816.0,43.9763,44.0009,43.9681,43.9845,9816.0
2019-02-15 11:50:00,53.51,53.54,53.5,53.54,10708.0,43.9763,44.0009,43.9681,44.0009,10708.0
2019-02-15 11:55:00,53.53,53.53,53.47,53.49,10342.0,43.9927,43.9927,43.9434,43.9599,10342.0
2019-02-15 12:00:00,53.5,53.5,53.46,53.48,9128.0,43.9681,43.9681,43.9352,43.9516,9128.0
2019-02-15 12:05:00,53.48,53.48,53.45,53.47,14363.0,43.9516,43.9516,43.927,43.9434,14363.0
2019-02-15 12:10:00,53.47,53.47,53.45,53.46,12565.0,43.9434,43.9434,43.927,43.9352,12565.0
2019-02-15 12:15:00,53.45,53.46,53.44,53.46,16881.0,43.927,43.9352,43.9188,43.9352,16881.0
2019-02-15 12:20:00,53.46,53.47,53.43,53.43,7879.0,43.9352,43.9434,43.9105,43.9105,7879.0
2019-02-15 12:25:00,53.44,53.45,53.43,53.45,6801.0,43.9188,43.927,43.9105,43.927,6801.0
2019-02-15 12:30:00,53.45,53.47,53.44,53.46,11339.0,43.927,43.9434,43.9188,43.9352,11339.0
2019-02-15 12:35:00,53.47,53.49,53.46,53.49,5300.0,43.9434,43.9599,43.9352,43.9599,5300.0
2019-02-15 12:40:00,53.48,53.51,53.47,53.5,9283.0,43.9516,43.9763,43.9434,43.9681,9283.0
2019-02-15 12:45:00,53.49,53.51,53.48,53.5,5814.0,43.9599,43.9763,43.9516,43.9681,5814.0
2019-02-15 12:50:00,53.5,53.51,53.44,53.45,11474.0,43.9681,43.9763,43.9188,43.927,11474.0
2019-02-15 12:55:00,53.45,53.45,53.41,53.42,14695.0,43.927,43.927,43.8941,43.9023,14695.0
2019-02-15 13:00:00,53.41,53.46,53.41,53.44,11623.0,43.8941,43.9352,43.8941,43.9188,11623.0
2019-02-15 13:05:00,53.45,53.45,53.4,53.41,7474.0,43.927,43.927,43.8859,43.8941,7474.0
2019-02-15 13:10:00,53.41,53.43,53.39,53.43,15053.0,43.8941,43.9105,43.8777,43.9105,15053.0
2019-02-15 13:15:00,53.43,53.44,53.41,53.43,4238.0,43.9105,43.9188,43.8941,43.9105,4238.0
2019-02-15 13:20:00,53.44,53.44,53.41,53.44,7466.0,43.9188,43.9188,43.8941,43.9188,7466.0
2019-02-15 13:25:00,53.43,53.44,53.38,53.38,7779.0,43.9105,43.9188,43.8694,43.8694,7779.0
2019-02-15 13:30:00,53.39,53.4,53.37,53.37,14230.0,43.8777,43.8859,43.8612,43.8612,14230.0
2019-02-15 13:35:00,53.37,53.37,53.33,53.35,5815.0,43.8612,43.8612,43.8284,43.8448,5815.0
2019-02-15 13:40:00,53.35,53.35,53.31,53.31,4000.0,43.8448,43.8448,43.8119,43.8119,4000.0
2019-02-15 13:45:00,53.32,53.35,53.31,53.34,8381.0,43.8201,43.8448,43.8119,43.8366,8381.0
2019-02-15 13:50:00,53.35,53.37,53.34,53.34,7807.0,43.8448,43.8612,43.8366,43.8366,7807.0
2019-02-15 13:55:00,53.34,53.34,53.31,53.31,6353.0,43.8366,43.8366,43.8119,43.8119,6353.0
2019-02-15 14:00:00,53.31,53.38,53.31,53.36,11857.0,43.8119,43.8694,43.8119,43.853,11857.0
2019-02-15 14:05:00,53.35,53.38,53.35,53.36,5412.0,43.8448,43.8694,43.8448,43.853,5412.0
2019-02-15 14:10:00,53.37,53.37,53.32,53.34,8892.0,43.8612,43.8612,43.8201,43.8366,8892.0
2019-02-15 14:15:00,53.34,53.4,53.34,53.4,10914.0,43.8366,43.8859,43.8366,43.8859,10914.0
2019-02-15 14:20:00,53.4,53.4,53.35,53.36,7538.0,43.8859,43.8859,43.8448,43.853,7538.0
2019-02-15 14:25:00,53.36,53.37,53.32,53.32,9933.0,43.853,43.8612,43.8201,43.8201,9933.0
2019-02-15 14:30:00,53.32,53.36,53.31,53.36,12293.0,43.8201,43.853,43.8119,43.853,12293.0
2019-02-15 14:35:00,53.36,53.4,53.35,53.4,6878.0,43.853,43.8859,43.8448,43.8859,6878.0
2019-02-15 14:40:00,53.41,53.41,53.35,53.36,13725.0,43.8941,43.8941,43.8448,43.853,13725.0
2019-02-15 14:45:00,53.36,53.37,53.34,53.36,14244.0,43.853,43.8612,43.8366,43.853,14244.0
2019-02-15 14:50:00,53.36,53.37,53.33,53.36,12145.0,43.853,43.8612,43.8284,43.853,12145.0
2019-02-15 14:55:00,53.36,53.41,53.35,53.41,12828.0,43.853,43.8941,43.8448,43.8941,12828.0
2019-02-15 15:00:00,53.41,53.41,53.35,53.36,10163.0,43.8941,43.8941,43.8448,43.853,10163.0
2019-02-15 15:05:00,53.36,53.36,53.33,53.33,8578.0,43.853,43.853,43.8284,43.8284,8578.0
2019-02-15 15:10:00,53.34,53.36,53.32,53.36,18374.0,43.8366,43.853,43.8201,43.853,18374.0
2019-02-15 15:15:00,53.36,53.41,53.34,53.38,7488.0,43.853,43.8941,43.8366,43.8694,7488.0
2019-02-15 15:20:00,53.38,53.39,53.37,53.39,7311.0,43.8694,43.8777,43.8612,43.8777,7311.0
2019-02-15 15:25:00,53.39,53.42,53.36,53.42,15307.0,43.8777,43.9023,43.853,43.9023,15307.0
2019-02-15 15:30:00,53.41,53.46,53.4,53.45,12302.0,43.8941,43.9352,43.8859,43.927,12302.0
2019-02-15 15:35:00,53.45,53.54,53.44,53.53,22966.0,43.927,44.0009,43.9188,43.9927,22966.0
2019-02-15 15:40:00,53.53,53.55,53.5,53.51,34391.0,43.9927,44.0092,43.9681,43.9763,34391.0
2019-02-15 15:45:00,53.51,53.52,53.48,53.51,46905.0,43.9763,43.9845,43.9516,43.9763,46905.0
2019-02-15 15:50:00,53.51,53.51,53.47,53.5,52434.0,43.9763,43.9763,43.9434,43.9681,52434.0
2019-02-15 15:55:00,53.5,53.51,53.42,53.46,198637.0,43.9681,43.9763,43.9023,43.9352,198637.0
2019-02-19 09:30:00,53.57,53.59,53.34,53.42,38999.0,44.0256,44.042,43.8366,43.9023,38999.0
2019-02-19 09:35:00,53.39,53.46,53.38,53.45,19469.0,43.8777,43.9352,43.8694,43.927,19469.0
2019-02-19 09:40:00,53.45,53.61,53.41,53.61,16302.0,43.927,44.0585,43.8941,44.0585,16302.0
2019-02-19 09:45:00,53.6,53.61,53.5,53.53,16521.0,44.0503,44.0585,43.9681,43.9927,16521.0
2019-02-19 09:50:00,53.54,53.54,53.44,53.47,12286.0,44.0009,44.0009,43.9188,43.9434,12286.0
2019-02-19 09:55:00,53.47,53.52,53.46,53.48,10765.0,43.9434,43.9845,43.9352,43.9516,10765.0
2019-02-19 10:00:00,53.49,53.54,53.48,53.49,21009.0,43.9599,44.0009,43.9516,43.9599,21009.0
2019-02-19 10:05:00,53.47,53.54,53.46,53.52,13458.0,43.9434,44.0009,43.9352,43.9845,13458.0
2019-02-19 10:10:00,53.53,53.56,53.5,53.55,15555.0,43.9927,44.0174,43.9681,44.0092,15555.0
2019-02-19 10:15:00,53.56,53.63,53.54,53.58,24093.0,44.0174,44.0749,44.0009,44.0338,24093.0
2019-02-19 10:20:00,53.59,53.6,53.57,53.59,3998.0,44.042,44.0503,44.0256,44.042,3998.0
2019-02-19 10:25:00,53.6,53.65,53.57,53.65,8022.0,44.0503,44.0913,44.0256,44.0913,8022.0
2019-02-19 10:30:00,53.65,53.66,53.6,53.61,31360.0,44.0913,44.0996,44.0503,44.0585,31360.0
2019-02-19 10:35:00,53.62,53.62,53.57,53.58,47256.0,44.0667,44.0667,44.0256,44.0338,47256.0
2019-02-19 10:40:00,53.59,53.65,53.57,53.64,194995.0,44.042,44.0913,44.0256,44.0831,194995.0
2019-02-19 10:45:00,53.64,53.64,53.57,53.59,243046.0,44.0831,44.0831,44.0256,44.042,243046.0
2019-02-19 10:50:00,53.6,53.62,53.54,53.55,101243.0,44.0503,44.0667,44.0009,44.0092,101243.0
2019-02-19 10:55:00,53.55,53.55,53.44,53.5,137636.0,44.0092,44.0092,43.9188,43.9681,137636.0
2019-02-19 11:00:00,53.5,53.64,53.5,53.63,50790.0,43.9681,44.0831,43.9681,44.0749,50790.0
2019-02-19 11:05:00,53.63,53.63,53.58,53.6,25828.0,44.0749,44.0749,44.0338,44.0503,25828.0
2019-02-19 11:10:00,53.6,53.61,53.55,53.56,12355.0,44.0503,44.0585,44.0092,44.0174,12355.0
2019-02-19 11:15:00,53.56,53.61,53.53,53.6,16636.0,44.0174,44.0585,43.9927,44.0503,16636.0
2019-02-19 11:20:00,53.59,53.61,53.57,53.58,12175.0,44.042,44.0585,44.0256,44.0338,12175.0
2019-02-19 11:25:00,53.59,53.62,53.58,53.6,11514.0,44.042,44.0667,44.0338,44.0503,11514.0
2019-02-19 11:30:00,53.6,53.61,53.58,53.59,13616.0,44.0503,44.0585,44.0338,44.042,13616.0
2019-02-19 11:35:00,53.59,53.6,53.58,53.59,8964.0,44.042,44.0503,44.0338,44.042,8964.0
2019-02-19 11:40:00,53.59,53.61,53.58,53.59,5461.0,44.042,44.0585,44.0338,44.042,5461.0
2019-02-19 11:45:00,53.59,53.67,53.58,53.66,18035.0,44.042,44.1078,44.0338,44.0996,18035.0
2019-02-19 11:50:00,53.66,53.69,53.64,53.65,21875.0,44.0996,44.1242,44.0831,44.0913,21875.0
2019-02-19 11:55:00,53.65,53.65,53.6,53.64,32142.0,44.0913,44.0913,44.0503,44.0831,32142.0
2019-02-19 12:00:00,53.64,53.67,53.6,53.66,37963.0,44.0831,44.1078,44.0503,44.0996,37963.0
2019-02-19 12:05:00,53.65,53.67,53.64,53.65,6616.0,44.0913,44.1078,44.0831,44.0913,6616.0
2019-02-19 12:10:00,53.66,53.66,53.65,53.66,5565.0,44.0996,44.0996,44.0913,44.0996,5565.0
2019-02-19 12:15:00,53.66,53.67,53.65,53.67,9932.0,44.0996,44.1078,44.0913,44.1078,9932.0
2019-02-19 12:20:00,53.67,53.67,53.64,53.66,5683.0,44.1078,44.1078,44.0831,44.0996,5683.0
2019-02-19 12:25:00,53.66,53.66,53.61,53.64,7447.0,44.0996,44.0996,44.0585,44.0831,7447.0
2019-02-19 12:30:00,53.64,53.65,53.63,53.64,5216.0,44.0831,44.0913,44.0749,44.0831,5216.0
2019-02-19 12:35:00,53.64,53.64,53.62,53.63,6009.0,44.0831,44.0831,44.0667,44.0749,6009.0
2019-02-19 12:40:00,53.62,53.65,53.62,53.64,11157.0,44.0667,44.0913,44.0667,44.0831,11157.0
2019-02-19 12:45:00,53.63,53.66,53.63,53.65,10359.0,44.0749,44.0996,44.0749,44.0913,10359.0
2019-02-19 12:50:00,53.65,53.67,53.63,53.66,11815.0,44.0913,44.1078,44.0749,44.0996,11815.0
2019-02-19 12:55:00,53.67,53.68,53.66,53.67,7769.0,44.1078,44.116,44.0996,44.1078,7769.0
2019-02-19 13:00:00,53.67,53.67,53.65,53.66,5439.0,44.1078,44.1078,44.0913,44.0996,5439.0
2019-02-19 13:05:00,53.66,53.68,53.66,53.67,3654.0,44.0996,44.116,44.0996,44.1078,3654.0
2019-02-19 13:10:00,53.67,53.68,53.66,53.66,5946.0,44.1078,44.116,44.0996,44.0996,5946.0
2019-02-19 13:15:00,53.67,53.67,53.64,53.66,3547.0,44.1078,44.1078,44.0831,44.0996,3547.0
2019-02-19 13:20:00,53.66,53.67,53.64,53.66,6266.0,44.0996,44.1078,44.0831,44.0996,6266.0
2019-02-19 13:25:00,53.66,53.68,53.65,53.68,106900.0,44.0996,44.116,44.0913,44.116,106900.0
2019-02-19 13:30:00,53.68,53.68,53.63,53.64,34857.0,44.116,44.116,44.0749,44.0831,34857.0
2019-02-19 13:35:00,53.64,53.64,53.59,53.6,14404.0,44.0831,44.0831,44.042,44.0503,14404.0
2019-02-19 13:40:00,53.6,53.62,53.59,53.62,3648.0,44.0503,44.0667,44.042,44.0667,3648.0
2019-02-19 13:45:00,53.62,53.63,53.6,53.61,6365.0,44.0667,44.0749,44.0503,44.0585,6365.0
2019-02-19 13:50:00,53.61,53.62,53.57,53.6,10246.0,44.0585,44.0667,44.0256,44.0503,10246.0
2019-02-19 13:55:00,53.6,53.6,53.55,53.55,8009.0,44.0503,44.0503,44.0092,44.0092,8009.0
2019-02-19 14:00:00,53.55,53.59,53.54,53.57,10148.0,44.0092,44.042,44.0009,44.0256,10148.0
2019-02-19 14:05:00,53.57,53.57,53.54,53.57,5859.0,44.0256,44.0256,44.0009,44.0256,5859.0
2019-02-19 14:10:00,53.57,53.57,53.55,53.56,5234.0,44.0256,44.0256,44.0092,44.0174,5234.0
2019-02-19 14:15:00,53.57,53.61,53.56,53.59,9571.0,44.0256,44.0585,44.0174,44.042,9571.0
2019-02-19 14:20:00,53.59,53.63,53.59,53.61,13354.0,44.042,44.0749,44.042,44.0585,13354.0
2019-02-19 14:25:00,53.62,53.64,53.61,53.64,5745.0,44.0667,44.0831,44.0585,44.0831,5745.0
2019-02-19 14:30:00,53.64,53.7,53.63,53.7,13112.0,44.0831,44.1324,44.0749,44.1324,13112.0
2019-02-19 14:35:00,53.7,53.72,53.67,53.69,20844.0,44.1324,44.1489,44.1078,44.1242,20844.0
2019-02-19 14:40:00,53.69,53.71,53.68,53.7,17396.0,44.1242,44.1407,44.116,44.1324,17396.0
2019-02-19 14:45:00,53.7,53.72,53.69,53.72,16586.0,44.1324,44.1489,44.1242,44.1489,16586.0
2019-02-19 14:50:00,53.72,53.75,53.67,53.74,32468.0,44.1489,44.1735,44.1078,44.1653,32468.0
2019-02-19 14:55:00,53.74,53.77,53.72,53.74,49584.0,44.1653,44.19,44.1489,44.1653,49584.0
2019-02-19 15:00:00,53.75,53.76,53.71,53.74,13352.0,44.1735,44.1817,44.1407,44.1653,13352.0
2019-02-19 15:05:00,53.74,53.79,53.72,53.79,16362.0,44.1653,44.2064,44.1489,44.2064,16362.0
2019-02-19 15:10:00,53.79,53.82,53.78,53.79,10709.0,44.2064,44.2311,44.1982,44.2064,10709.0
2019-02-19 15:15:00,53.79,53.83,53.79,53.82,14567.0,44.2064,44.2393,44.2064,44.2311,14567.0
2019-02-19 15:20:00,53.81,53.81,53.76,53.79,17355.0,44.2228,44.2228,44.1817,44.2064,17355.0
2019-02-19 15:25:00,53.79,53.8,53.75,53.77,11145.0,44.2064,44.2146,44.1735,44.19,11145.0
2019-02-19 15:30:00,53.77,53.8,53.76,53.8,21820.0,44.19,44.2146,44.1817,44.2146,21820.0
2019-02-19 15:35:00,53.8,53.84,53.79,53.8,19497.0,44.2146,44.2475,44.2064,44.2146,19497.0
2019-02-19 15:40:00,53.79,53.82,53.78,53.79,29326.0,44.2064,44.2311,44.1982,44.2064,29326.0
2019-02-19 15:45:00,53.79,53.8,53.73,53.75,43863.0,44.2064,44.2146,44.1571,44.1735,43863.0
2019-02-19 15:50:00,53.75,53.79,53.72,53.77,67397.0,44.1735,44.2064,44.1489,44.19,67397.0
2019-02-19 15:55:00,53.76,53.82,53.75,53.79,146929.0,44.1817,44.2311,44.1735,44.2064,146929.0
2019-02-20 09:30:00,53.77,53.83,53.55,53.77,53511.0,44.19,44.2393,44.0092,44.19,53511.0
2019-02-20 09:35:00,53.76,53.77,53.65,53.67,47826.0,44.1817,44.19,44.0913,44.1078,47826.0
2019-02-20 09:40:00,53.66,53.67,53.55,53.56,27522.0,44.0996,44.1078,44.0092,44.0174,27522.0
2019-02-20 09:45:00,53.55,53.55,53.44,53.5,22383.0,44.0092,44.0092,43.9188,43.9681,22383.0
2019-02-20 09:50:00,53.5,53.6,53.48,53.58,55063.0,43.9681,44.0503,43.9516,44.0338,55063.0
2019-02-20 09:55:00,53.58,53.7,53.56,53.69,19411.0,44.0338,44.1324,44.0174,44.1242,19411.0
2019-02-20 10:00:00,53.69,53.72,53.62,53.67,43219.0,44.1242,44.1489,44.0667,44.1078,43219.0
2019-02-20 10:05:00,53.68,53.77,53.67,53.73,28744.0,44.116,44.19,44.1078,44.1571,28744.0
2019-02-20 10:10:00,53.73,53.79,53.72,53.78,38918.0,44.1571,44.2064,44.1489,44.1982,38918.0
2019-02-20 10:15:00,53.78,53.86,53.77,53.83,36455.0,44.1982,44.2639,44.19,44.2393,36455.0
2019-02-20 10:20:00,53.83,53.83,53.8,53.81,15264.0,44.2393,44.2393,44.2146,44.2228,15264.0
2019-02-20 10:25:00,53.81,53.85,53.79,53.82,16966.0,44.2228,44.2557,44.2064,44.2311,16966.0
2019-02-20 10:30:00,53.82,53.84,53.77,53.79,46343.0,44.2311,44.2475,44.19,44.2064,46343.0
2019-02-20 10:35:00,53.8,53.84,53.78,53.84,20299.0,44.2146,44.2475,44.1982,44.2475,20299.0
2019-02-20 10:40:00,53.84,53.86,53.8,53.8,20793.0,44.2475,44.2639,44.2146,44.2146,20793.0
2019-02-20 10:45:00,53.8,53.81,53.72,53.72,13107.0,44.2146,44.2228,44.1489,44.1489,13107.0
2019-02-20 10:50:00,53.7,53.76,53.7,53.71,11359.0,44.1324,44.1817,44.1324,44.1407,11359.0
2019-02-20 10:55:00,53.72,53.73,53.69,53.71,12769.0,44.1489,44.1571,44.1242,44.1407,12769.0
2019-02-20 11:00:00,53.71,53.73,53.69,53.7,14147.0,44.1407,44.1571,44.1242,44.1324,14147.0
2019-02-20 11:05:00,53.7,53.71,53.67,53.68,15741.0,44.1324,44.1407,44.1078,44.116,15741.0
2019-02-20 11:10:00,53.68,53.69,53.64,53.66,14615.0,44.116,44.1242,44.0831,44.0996,14615.0
2019-02-20 11:15:00,53.66,53.67,53.59,53.59,16189.0,44.0996,44.1078,44.042,44.042,16189.0
2019-02-20 11:20:00,53.59,53.64,53.56,53.64,12519.0,44.042,44.0831,44.0174,44.0831,12519.0
2019-02-20 11:25:00,53.64,53.71,53.64,53.68,12262.0,44.0831,44.1407,44.0831,44.116,12262.0
2019-02-20 11:30:00,53.68,53.74,53.67,53.73,19919.0,44.116,44.1653,44.1078,44.1571,19919.0
2019-02-20 11:35:00,53.74,53.81,53.74,53.81,24596.0,44.1653,44.2228,44.1653,44.2228,24596.0
2019-02-20 11:40:00,53.81,53.86,53.79,53.86,12678.0,44.2228,44.2639,44.2064,44.2639,12678.0
2019-02-20 11:45:00,53.85,53.87,53.83,53.87,34858.0,44.2557,44.2721,44.2393,44.2721,34858.0
2019-02-20 11:50:00,53.87,53.94,53.84,53.92,25165.0,44.2721,44.3297,44.2475,44.3132,25165.0
2019-02-20 11:55:00,53.92,53.94,53.89,53.92,9745.0,44.3132,44.3297,44.2886,44.3132,9745.0
2019-02-20 12:00:00,53.91,53.91,53.86,53.9,16411.0,44.305,44.305,44.2639,44.2968,16411.0
2019-02-20 12:05:00,53.89,53.89,53.86,53.88,13292.0,44.2886,44.2886,44.2639,44.2804,13292.0
2019-02-20 12:10:00,53.87,53.91,53.86,53.87,13766.0,44.2721,44.305,44.2639,44.2721,13766.0
2019-02-20 12:15:00,53.87,53.91,53.87,53.9,31044.0,44.2721,44.305,44.2721,44.2968,31044.0
2019-02-20 12:20:00,53.9,53.93,53.87,53.91,12071.0,44.2968,44.3215,44.2721,44.305,12071.0
2019-02-20 12:25:00,53.91,53.91,53.85,53.9,21314.0,44.305,44.305,44.2557,44.2968,21314.0
2019-02-20 12:30:00,53.89,53.93,53.89,53.89,11229.0,44.2886,44.3215,44.2886,44.2886,11229.0
2019-02-20 12:35:00,53.9,53.91,53.88,53.9,10786.0,44.2968,44.305,44.2804,44.2968,10786.0
2019-02-20 12:40:00,53.91,53.94,53.88,53.93,14787.0,44.305,44.3297,44.2804,44.3215,14787.0
2019-02-20 12:45:00,53.93,53.96,53.93,53.94,13903.0,44.3215,44.3461,44.3215,44.3297,13903.0
2019-02-20 12:50:00,53.94,53.96,53.92,53.93,22140.0,44.3297,44.3461,44.3132,44.3215,22140.0
2019-02-20 12:55:00,53.93,53.95,53.92,53.95,21328.0,44.3215,44.3379,44.3132,44.3379,21328.0
2019-02-20 13:00:00,53.95,53.97,53.94,53.96,21707.0,44.3379,44.3543,44.3297,44.3461,21707.0
2019-02-20 13:05:00,53.96,53.99,53.94,53.99,28393.0,44.3461,44.3708,44.3297,44.3708,28393.0
2019-02-20 13:10:00,53.98,53.99,53.97,53.98,9085.0,44.3625,44.3708,44.3543,44.3625,9085.0
2019-02-20 13:15:00,53.98,53.98,53.96,53.97,7101.0,44.3625,44.3625,44.3461,44.3543,7101.0
2019-02-20 13:20:00,53.97,54.0,53.97,53.98,11279.0,44.3543,44.379,44.3543,44.3625,11279.0
2019-02-20 13:25:00,53.99,54.01,53.98,53.98,23186.0,44.3708,44.3872,44.3625,44.3625,23186.0
2019-02-20 13:30:00,53.98,53.98,53.94,53.94,15313.0,44.3625,44.3625,44.3297,44.3297,15313.0
2019-02-20 13:35:00,53.95,53.98,53.95,53.98,15012.0,44.3379,44.3625,44.3379,44.3625,15012.0
2019-02-20 13:40:00,53.97,53.99,53.97,53.99,10009.0,44.3543,44.3708,44.3543,44.3708,10009.0
2019-02-20 13:45:00,53.99,54.02,53.99,54.01,11800.0,44.3708,44.3954,44.3708,44.3872,11800.0
2019-02-20 13:50:00,54.02,54.08,54.0,54.08,36687.0,44.3954,44.4447,44.379,44.4447,36687.0
2019-02-20 13:55:00,54.08,54.12,54.06,54.09,21247.0,44.4447,44.4776,44.4283,44.453,21247.0
2019-02-20 14:00:00,54.08,54.1,54.04,54.06,18342.0,44.4447,44.4612,44.4119,44.4283,18342.0
2019-02-20 14:05:00,54.06,54.13,54.05,54.05,26070.0,44.4283,44.4858,44.4201,44.4201,26070.0
2019-02-20 14:10:00,54.05,54.05,53.99,54.02,19161.0,44.4201,44.4201,44.3708,44.3954,19161.0
2019-02-20 14:15:00,54.03,54.03,53.98,53.98,10888.0,44.4036,44.4036,44.3625,44.3625,10888.0
2019-02-20 14:20:00,53.99,54.0,53.97,53.99,17112.0,44.3708,44.379,44.3543,44.3708,17112.0
2019-02-20 14:25:00,53.98,54.02,53.98,54.01,15078.0,44.3625,44.3954,44.3625,44.3872,15078.0
2019-02-20 14:30:00,54.02,54.11,54.02,54.09,21469.0,44.3954,44.4694,44.3954,44.453,21469.0
2019-02-20 14:35:00,54.09,54.1,54.05,54.06,10634.0,44.453,44.4612,44.4201,44.4283,10634.0
2019-02-20 14:40:00,54.05,54.08,54.04,54.06,12882.0,44.4201,44.4447,44.4119,44.4283,12882.0
2019-02-20 14:45:00,54.07,54.1,54.07,54.09,10594.0,44.4365,44.4612,44.4365,44.453,10594.0
2019-02-20 14:50:00,54.09,54.13,54.09,54.13,10177.0,44.453,44.4858,44.453,44.4858,10177.0
2019-02-20 14:55:00,54.13,54.13,54.1,54.11,12287.0,44.4858,44.4858,44.4612,44.4694,12287.0
2019-02-20 15:00:00,54.11,54.17,54.11,54.16,19744.0,44.4694,44.5187,44.4694,44.5105,19744.0
2019-02-20 15:05:00,54.16,54.19,54.14,54.15,23806.0,44.5105,44.5351,44.494,44.5023,23806.0
2019-02-20 15:10:00,54.15,54.17,54.13,54.15,27626.0,44.5023,44.5187,44.4858,44.5023,27626.0
2019-02-20 15:15:00,54.15,54.17,54.14,54.16,12484.0,44.5023,44.5187,44.494,44.5105,12484.0
2019-02-20 15:20:00,54.16,54.17,54.14,54.15,30319.0,44.5105,44.5187,44.494,44.5023,30319.0
2019-02-20 15:25:00,54.16,54.17,54.12,54.12,25925.0,44.5105,44.5187,44.4776,44.4776,25925.0
2019-02-20 15:30:00,54.11,54.16,54.11,54.15,26862.0,44.4694,44.5105,44.4694,44.5023,26862.0
2019-02-20 15:35:00,54.14,54.14,54.0,54.0,32517.0,44.494,44.494,44.379,44.379,32517.0
2019-02-20 15:40:00,54.01,54.08,54.0,54.08,30717.0,44.3872,44.4447,44.379,44.4447,30717.0
2019-02-20 15:45:00,54.09,54.09,54.02,54.05,60943.0,44.453,44.453,44.3954,44.4201,60943.0
2019-02-20 15:50:00,54.05,54.06,54.03,54.05,55551.0,44.4201,44.4283,44.4036,44.4201,55551.0
2019-02-20 15:55:00,54.05,54.11,54.03,54.1,156373.0,44.4201,44.4694,44.4036,44.4612,156373.0
2019-02-21 09:30:00,53.96,54.0,53.74,53.89,53312.0,44.3461,44.379,44.1653,44.2886,53312.0
2019-02-21 09:35:00,53.89,54.01,53.86,53.99,42609.0,44.2886,44.3872,44.2639,44.3708,42609.0
2019-02-21 09:40:00,53.99,54.01,53.89,53.99,32349.0,44.3708,44.3872,44.2886,44.3708,32349.0
2019-02-21 09:45:00,53.98,54.0,53.92,54.0,24985.0,44.3625,44.379,44.3132,44.379,24985.0
2019-02-21 09:50:00,54.01,54.08,53.97,54.07,21830.0,44.3872,44.4447,44.3543,44.4365,21830.0
2019-02-21 09:55:00,54.07,54.18,54.06,54.18,21062.0,44.4365,44.5269,44.4283,44.5269,21062.0
2019-02-21 10:00:00,54.19,54.26,54.17,54.25,29606.0,44.5351,44.5927,44.5187,44.5844,29606.0
2019-02-21 10:05:00,54.25,54.33,54.24,54.3,19301.0,44.5844,44.6502,44.5762,44.6255,19301.0
2019-02-21 10:10:00,54.3,54.43,54.29,54.42,25201.0,44.6255,44.7324,44.6173,44.7242,25201.0
2019-02-21 10:15:00,54.42,54.5,54.39,54.48,25213.0,44.7242,44.7899,44.6995,44.7735,25213.0
2019-02-21 10:20:00,54.47,54.51,54.45,54.5,18156.0,44.7652,44.7981,44.7488,44.7899,18156.0
2019-02-21 10:25:00,54.49,54.56,54.48,54.53,26037.0,44.7817,44.8392,44.7735,44.8146,26037.0
2019-02-21 10:30:00,54.53,54.55,54.5,54.52,17730.0,44.8146,44.831,44.7899,44.8063,17730.0
2019-02-21 10:35:00,54.52,54.54,54.5,54.52,19499.0,44.8063,44.8228,44.7899,44.8063,19499.0
2019-02-21 10:40:00,54.51,54.56,54.51,54.55,12257.0,44.7981,44.8392,44.7981,44.831,12257.0
2019-02-21 10:45:00,54.56,54.61,54.53,54.53,17695.0,44.8392,44.8803,44.8146,44.8146,17695.0
2019-02-21 10:50:00,54.53,54.6,54.53,54.57,14711.0,44.8146,44.8721,44.8146,44.8474,14711.0
2019-02-21 10:55:00,54.57,54.59,54.54,54.57,20907.0,44.8474,44.8639,44.8228,44.8474,20907.0
2019-02-21 11:00:00,54.57,54.64,54.56,54.64,19121.0,44.8474,44.905,44.8392,44.905,19121.0
2019-02-21 11:05:00,54.64,54.68,54.59,54.62,37847.0,44.905,44.9378,44.8639,44.8885,37847.0
2019-02-21 11:10:00,54.62,54.64,54.56,54.56,19409.0,44.8885,44.905,44.8392,44.8392,19409.0
2019-02-21 11:15:00,54.55,54.57,54.49,54.53,25091.0,44.831,44.8474,44.7817,44.8146,25091.0
2019-02-21 11:20:00,54.53,54.57,54.51,54.54,30965.0,44.8146,44.8474,44.7981,44.8228,30965.0
2019-02-21 11:25:00,54.54,54.61,54.52,54.61,17964.0,44.8228,44.8803,44.8063,44.8803,17964.0
2019-02-21 11:30:00,54.61,54.64,54.6,54.61,19775.0,44.8803,44.905,44.8721,44.8803,19775.0
2019-02-21 11:35:00,54.61,54.68,54.6,54.68,14881.0,44.8803,44.9378,44.8721,44.9378,14881.0
2019-02-21 11:40:00,54.67,54.67,54.61,54.63,11997.0,44.9296,44.9296,44.8803,44.8967,11997.0
2019-02-21 11:45:00,54.63,54.63,54.56,54.57,17685.0,44.8967,44.8967,44.8392,44.8474,17685.0
2019-02-21 11:50:00,54.57,54.6,54.56,54.59,16992.0,44.8474,44.8721,44.8392,44.8639,16992.0
2019-02-21 11:55:00,54.58,54.59,54.55,54.56,18964.0,44.8556,44.8639,44.831,44.8392,18964.0
2019-02-21 12:00:00,54.56,54.59,54.54,54.59,15513.0,44.8392,44.8639,44.8228,44.8639,15513.0
2019-02-21 12:05:00,54.59,54.6,54.56,54.57,18639.0,44.8639,44.8721,44.8392,44.8474,18639.0
2019-02-21 12:10:00,54.57,54.59,54.55,54.55,9065.0,44.8474,44.8639,44.831,44.831,9065.0
2019-02-21 12:15:00,54.55,54.59,54.55,54.57,10769.0,44.831,44.8639,44.831,44.8474,10769.0
2019-02-21 12:20:00,54.56,54.57,54.54,54.55,13273.0,44.8392,44.8474,44.8228,44.831,13273.0
2019-02-21 12:25:00,54.54,54.56,54.52,54.54,13377.0,44.8228,44.8392,44.8063,44.8228,13377.0
2019-02-21 12:30:00,54.54,54.54,54.51,54.52,12242.0,44.8228,44.8228,44.7981,44.8063,12242.0
2019-02-21 12:35:00,54.51,54.51,54.46,54.46,8801.0,44.7981,44.7981,44.757,44.757,8801.0
2019-02-21 12:40:00,54.47,54.48,54.45,54.45,12294.0,44.7652,44.7735,44.7488,44.7488,12294.0
2019-02-21 12:45:00,54.46,54.49,54.46,54.48,7675.0,44.757,44.7817,44.757,44.7735,7675.0
2019-02-21 12:50:00,54.48,54.49,54.45,54.49,10381.0,44.7735,44.7817,44.7488,44.7817,10381.0
2019-02-21 12:55:00,54.48,54.49,54.46,54.47,7226.0,44.7735,44.7817,44.757,44.7652,7226.0
2019-02-21 13:00:00,54.48,54.48,54.43,54.45,13541.0,44.7735,44.7735,44.7324,44.7488,13541.0
2019-02-21 13:05:00,54.45,54.46,54.44,54.44,6915.0,44.7488,44.757,44.7406,44.7406,6915.0
2019-02-21 13:10:00,54.45,54.45,54.43,54.43,5969.0,44.7488,44.7488,44.7324,44.7324,5969.0
2019-02-21 13:15:00,54.43,54.44,54.38,54.39,17770.0,44.7324,44.7406,44.6913,44.6995,17770.0
2019-02-21 13:20:00,54.38,54.42,54.37,54.37,16857.0,44.6913,44.7242,44.6831,44.6831,16857.0
2019-02-21 13:25:00,54.38,54.4,54.37,54.39,9667.0,44.6913,44.7077,44.6831,44.6995,9667.0
2019-02-21 13:30:00,54.39,54.43,54.38,54.43,10354.0,44.6995,44.7324,44.6913,44.7324,10354.0
2019-02-21 13:35:00,54.42,54.44,54.39,54.41,12051.0,44.7242,44.7406,44.6995,44.7159,12051.0
2019-02-21 13:40:00,54.41,54.44,54.41,54.42,11252.0,44.7159,44.7406,44.7159,44.7242,11252.0
2019-02-21 13:45:00,54.43,54.49,54.43,54.49,13885.0,44.7324,44.7817,44.7324,44.7817,13885.0
2019-02-21 13:50:00,54.48,54.48,54.45,54.48,9332.0,44.7735,44.7735,44.7488,44.7735,9332.0
2019-02-21 13:55:00,54.48,54.51,54.46,54.49,21664.0,44.7735,44.7981,44.757,44.7817,21664.0
2019-02-21 14:00:00,54.48,54.49,54.47,54.49,7793.0,44.7735,44.7817,44.7652,44.7817,7793.0
2019-02-21 14:05:00,54.49,54.5,54.48,54.48,7833.0,44.7817,44.7899,44.7735,44.7735,7833.0
2019-02-21 14:10:00,54.48,54.5,54.47,54.48,18059.0,44.7735,44.7899,44.7652,44.7735,18059.0
2019-02-21 14:15:00,54.47,54.5,54.46,54.47,13011.0,44.7652,44.7899,44.757,44.7652,13011.0
2019-02-21 14:20:00,54.47,54.47,54.44,54.44,12928.0,44.7652,44.7652,44.7406,44.7406,12928.0
2019-02-21 14:25:00,54.44,54.48,54.44,54.46,18515.0,44.7406,44.7735,44.7406,44.757,18515.0
2019-02-21 14:30:00,54.45,54.49,54.44,54.48,13002.0,44.7488,44.7817,44.7406,44.7735,13002.0
2019-02-21 14:35:00,54.48,54.49,54.47,54.48,10273.0,44.7735,44.7817,44.7652,44.7735,10273.0
2019-02-21 14:40:00,54.49,54.49,54.47,54.49,9340.0,44.7817,44.7817,44.7652,44.7817,9340.0
2019-02-21 14:45:00,54.48,54.51,54.45,54.45,19710.0,44.7735,44.7981,44.7488,44.7488,19710.0
2019-02-21 14:50:00,54.45,54.47,54.39,54.4,9666.0,44.7488,44.7652,44.6995,44.7077,9666.0
2019-02-21 14:55:00,54.41,54.42,54.37,54.41,18085.0,44.7159,44.7242,44.6831,44.7159,18085.0
2019-02-21 15:00:00,54.41,54.45,54.4,54.43,18774.0,44.7159,44.7488,44.7077,44.7324,18774.0
2019-02-21 15:05:00,54.44,54.47,54.43,54.47,18357.0,44.7406,44.7652,44.7324,44.7652,18357.0
2019-02-21 15:10:00,54.47,54.49,54.44,54.44,17682.0,44.7652,44.7817,44.7406,44.7406,17682.0
2019-02-21 15:15:00,54.44,54.47,54.43,54.46,24362.0,44.7406,44.7652,44.7324,44.757,24362.0
2019-02-21 15:20:00,54.46,54.54,54.44,54.54,34430.0,44.757,44.8228,44.7406,44.8228,34430.0
2019-02-21 15:25:00,54.54,54.55,54.51,54.55,29959.0,44.8228,44.831,44.7981,44.831,29959.0
2019-02-21 15:30:00,54.54,54.56,54.51,54.56,50649.0,44.8228,44.8392,44.7981,44.8392,50649.0
2019-02-21 15:35:00,54.55,54.63,54.54,54.63,45431.0,44.831,44.8967,44.8228,44.8967,45431.0
2019-02-21 15:40:00,54.63,54.65,54.62,54.63,44435.0,44.8967,44.9132,44.8885,44.8967,44435.0
2019-02-21 15:45:00,54.64,54.76,54.64,54.76,74513.0,44.905,45.0036,44.905,45.0036,74513.0
2019-02-21 15:50:00,54.76,54.8,54.72,54.79,103108.0,45.0036,45.0365,44.9707,45.0282,103108.0
2019-02-21 15:55:00,54.79,54.9,54.73,54.76,333798.0,45.0282,45.1186,44.9789,45.0036,333798.0
2019-02-22 09:30:00,54.97,55.02,54.59,54.66,64652.0,45.1762,45.2173,44.8639,44.9214,64652.0
2019-02-22 09:35:00,54.71,54.74,54.61,54.73,36807.0,44.9625,44.9871,44.8803,44.9789,36807.0
2019-02-22 09:40:00,54.75,54.77,54.63,54.71,25893.0,44.9954,45.0118,44.8967,44.9625,25893.0
2019-02-22 09:45:00,54.7,54.84,54.69,54.82,36738.0,44.9543,45.0693,44.9461,45.0529,36738.0
2019-02-22 09:50:00,54.82,54.94,54.81,54.92,26512.0,45.0529,45.1515,45.0447,45.1351,26512.0
2019-02-22 09:55:00,54.92,54.96,54.9,54.95,33594.0,45.1351,45.1679,45.1186,45.1597,33594.0
2019-02-22 10:00:00,54.95,54.97,54.89,54.92,52834.0,45.1597,45.1762,45.1104,45.1351,52834.0
2019-02-22 10:05:00,54.93,54.99,54.9,54.99,46379.0,45.1433,45.1926,45.1186,45.1926,46379.0
2019-02-22 10:10:00,54.98,55.0,54.88,54.88,115115.0,45.1844,45.2008,45.1022,45.1022,115115.0
2019-02-22 10:15:00,54.89,54.98,54.87,54.92,74913.0,45.1104,45.1844,45.094,45.1351,74913.0
2019-02-22 10:20:00,54.91,55.04,54.91,55.03,35781.0,45.1269,45.2337,45.1269,45.2255,35781.0
2019-02-22 10:25:00,55.04,55.06,55.01,55.02,57985.0,45.2337,45.2501,45.209,45.2173,57985.0
2019-02-22 10:30:00,55.03,55.11,55.01,55.11,28028.0,45.2255,45.2912,45.209,45.2912,28028.0
2019-02-22 10:35:00,55.12,55.14,55.08,55.1,21078.0,45.2994,45.3159,45.2666,45.283,21078.0
2019-02-22 10:40:00,55.11,55.12,55.08,55.11,36783.0,45.2912,45.2994,45.2666,45.2912,36783.0
2019-02-22 10:45:00,55.1,55.13,55.08,55.11,34260.0,45.283,45.3077,45.2666,45.2912,34260.0
2019-02-22 10:50:00,55.1,55.17,55.07,55.17,21263.0,45.283,45.3405,45.2583,45.3405,21263.0
2019-02-22 10:55:00,55.16,55.22,55.15,55.19,16007.0,45.3323,45.3816,45.3241,45.357,16007.0
2019-02-22 11:00:00,55.2,55.2,55.13,55.14,24328.0,45.3652,45.3652,45.3077,45.3159,24328.0
2019-02-22 11:05:00,55.14,55.16,55.09,55.11,15099.0,45.3159,45.3323,45.2748,45.2912,15099.0
2019-02-22 11:10:00,55.1,55.11,55.06,55.08,16460.0,45.283,45.2912,45.2501,45.2666,16460.0
2019-02-22 11:15:00,55.08,55.13,55.04,55.12,23195.0,45.2666,45.3077,45.2337,45.2994,23195.0
2019-02-22 11:20:00,55.12,55.17,55.1,55.16,12846.0,45.2994,45.3405,45.283,45.3323,12846.0
2019-02-22 11:25:00,55.15,55.16,55.13,55.14,22030.0,45.3241,45.3323,45.3077,45.3159,22030.0
2019-02-22 11:30:00,55.14,55.15,55.11,55.15,11921.0,45.3159,45.3241,45.2912,45.3241,11921.0
2019-02-22 11:35:00,55.15,55.17,55.13,55.15,8801.0,45.3241,45.3405,45.3077,45.3241,8801.0
2019-02-22 11:40:00,55.15,55.16,55.12,55.13,8592.0,45.3241,45.3323,45.2994,45.3077,8592.0
2019-02-22 11:45:00,55.13,55.17,55.12,55.13,7604.0,45.3077,45.3405,45.2994,45.3077,7604.0
2019-02-22 11:50:00,55.13,55.13,55.11,55.13,6503.0,45.3077,45.3077,45.2912,45.3077,6503.0
2019-02-22 11:55:00,55.13,55.14,55.11,55.13,13464.0,45.3077,45.3159,45.2912,45.3077,13464.0
2019-02-22 12:00:00,55.12,55.15,55.1,55.15,6132.0,45.2994,45.3241,45.283,45.3241,6132.0
2019-02-22 12:05:00,55.15,55.18,55.14,55.15,7761.0,45.3241,45.3487,45.3159,45.3241,7761.0
2019-02-22 12:10:00,55.15,55.15,55.1,55.13,6736.0,45.3241,45.3241,45.283,45.3077,6736.0
2019-02-22 12:15:00,55.13,55.13,55.08,55.09,6367.0,45.3077,45.3077,45.2666,45.2748,6367.0
2019-02-22 12:20:00,55.09,55.09,55.05,55.06,6328.0,45.2748,45.2748,45.2419,45.2501,6328.0
2019-02-22 12:25:00,55.06,55.08,55.05,55.08,4695.0,45.2501,45.2666,45.2419,45.2666,4695.0
2019-02-22 12:30:00,55.08,55.08,55.03,55.03,9188.0,45.2666,45.2666,45.2255,45.2255,9188.0
2019-02-22 12:35:00,55.03,55.07,55.02,55.06,6638.0,45.2255,45.2583,45.2173,45.2501,6638.0
2019-02-22 12:40:00,55.06,55.09,55.05,55.09,7793.0,45.2501,45.2748,45.2419,45.2748,7793.0
2019-02-22 12:45:00,55.09,55.09,55.06,55.07,9954.0,45.2748,45.2748,45.2501,45.2583,9954.0
2019-02-22 12:50:00,55.07,55.08,55.04,55.05,6810.0,45.2583,45.2666,45.2337,45.2419,6810.0
2019-02-22 12:55:00,55.05,55.08,55.04,55.08,5031.0,45.2419,45.2666,45.2337,45.2666,5031.0
2019-02-22 13:00:00,55.08,55.09,55.07,55.07,4068.0,45.2666,45.2748,45.2583,45.2583,4068.0
2019-02-22 13:05:00,55.07,55.09,55.06,55.07,5435.0,45.2583,45.2748,45.2501,45.2583,5435.0
2019-02-22 13:10:00,55.07,55.07,55.02,55.04,9056.0,45.2583,45.2583,45.2173,45.2337,9056.0
2019-02-22 13:15:00,55.04,55.07,55.04,55.06,7055.0,45.2337,45.2583,45.2337,45.2501,7055.0
2019-02-22 13:20:00,55.06,55.07,55.03,55.03,9028.0,45.2501,45.2583,45.2255,45.2255,9028.0
2019-02-22 13:25:00,55.04,55.05,55.03,55.03,7614.0,45.2337,45.2419,45.2255,45.2255,7614.0
2019-02-22 13:30:00,55.03,55.04,55.02,55.04,12219.0,45.2255,45.2337,45.2173,45.2337,12219.0
2019-02-22 13:35:00,55.04,55.08,55.03,55.07,6200.0,45.2337,45.2666,45.2255,45.2583,6200.0
2019-02-22 13:40:00,55.07,55.08,55.05,55.05,6795.0,45.2583,45.2666,45.2419,45.2419,6795.0
2019-02-22 13:45:00,55.05,55.07,55.04,55.07,8811.0,45.2419,45.2583,45.2337,45.2583,8811.0
2019-02-22 13:50:00,55.07,55.09,55.06,55.07,7236.0,45.2583,45.2748,45.2501,45.2583,7236.0
2019-02-22 13:55:00,55.07,55.08,55.05,55.06,12583.0,45.2583,45.2666,45.2419,45.2501,12583.0
2019-02-22 14:00:00,55.06,55.08,55.05,55.05,12755.0,45.2501,45.2666,45.2419,45.2419,12755.0
2019-02-22 14:05:00,55.05,55.09,55.05,55.08,6690.0,45.2419,45.2748,45.2419,45.2666,6690.0
2019-02-22 14:10:00,55.08,55.11,55.08,55.11,10028.0,45.2666,45.2912,45.2666,45.2912,10028.0
2019-02-22 14:15:00,55.11,55.13,55.1,55.1,13711.0,45.2912,45.3077,45.283,45.283,13711.0
2019-02-22 14:20:00,55.1,55.12,55.07,55.09,9496.0,45.283,45.2994,45.2583,45.2748,9496.0
2019-02-22 14:25:00,55.09,55.09,55.06,55.07,7675.0,45.2748,45.2748,45.2501,45.2583,7675.0
2019-02-22 14:30:00,55.07,55.07,55.03,55.05,14905.0,45.2583,45.2583,45.2255,45.2419,14905.0
2019-02-22 14:35:00,55.06,55.09,55.02,55.07,14546.0,45.2501,45.2748,45.2173,45.2583,14546.0
2019-02-22 14:40:00,55.07,55.09,55.05,55.07,11412.0,45.2583,45.2748,45.2419,45.2583,11412.0
2019-02-22 14:45:00,55.06,55.1,55.06,55.1,15534.0,45.2501,45.283,45.2501,45.283,15534.0
2019-02-22 14:50:00,55.09,55.09,55.04,55.05,12123.0,45.2748,45.2748,45.2337,45.2419,12123.0
2019-02-22 14:55:00,55.06,55.07,55.03,55.06,13284.0,45.2501,45.2583,45.2255,45.2501,13284.0
2019-02-22 15:00:00,55.05,55.06,55.02,55.03,21022.0,45.2419,45.2501,45.2173,45.2255,21022.0
2019-02-22 15:05:00,55.02,55.04,55.01,55.04,11312.0,45.2173,45.2337,45.209,45.2337,11312.0
2019-02-22 15:10:00,55.04,55.1,55.04,55.1,19540.0,45.2337,45.283,45.2337,45.283,19540.0
2019-02-22 15:15:00,55.09,55.16,55.08,55.16,23245.0,45.2748,45.3323,45.2666,45.3323,23245.0
2019-02-22 15:20:00,55.15,55.22,55.14,55.22,47443.0,45.3241,45.3816,45.3159,45.3816,47443.0
2019-02-22 15:25:00,55.22,55.23,55.2,55.21,30017.0,45.3816,45.3898,45.3652,45.3734,30017.0
2019-02-22 15:30:00,55.2,55.23,55.17,55.2,38181.0,45.3652,45.3898,45.3405,45.3652,38181.0
2019-02-22 15:35:00,55.18,55.18,55.14,55.15,27029.0,45.3487,45.3487,45.3159,45.3241,27029.0
2019-02-22 15:40:00,55.15,55.15,55.1,55.14,36387.0,45.3241,45.3241,45.283,45.3159,36387.0
2019-02-22 15:45:00,55.14,55.18,55.14,55.16,52927.0,45.3159,45.3487,45.3159,45.3323,52927.0
2019-02-22 15:50:00,55.17,55.17,55.11,55.11,114113.0,45.3405,45.3405,45.2912,45.2912,114113.0
2019-02-22 15:55:00,55.12,55.27,55.12,55.27,292479.0,45.2994,45.4227,45.2994,45.4227,292479.0
2019-02-25 09:30:00,55.21,55.36,55.04,55.07,60671.0,45.3734,45.4967,45.2337,45.2583,60671.0
2019-02-25 09:35:00,55.03,55.04,54.67,54.67,84036.0,45.2255,45.2337,44.9296,44.9296,84036.0
2019-02-25 09:40:00,54.68,54.76,54.66,54.72,43327.0,44.9378,45.0036,44.9214,44.9707,43327.0
2019-02-25 09:45:00,54.72,54.85,54.72,54.84,28763.0,44.9707,45.0775,44.9707,45.0693,28763.0
2019-02-25 09:50:00,54.84,54.88,54.78,54.82,24942.0,45.0693,45.1022,45.02,45.0529,24942.0
2019-02-25 09:55:00,54.83,54.88,54.81,54.86,16759.0,45.0611,45.1022,45.0447,45.0858,16759.0
2019-02-25 10:00:00,54.85,54.89,54.81,54.84,33059.0,45.0775,45.1104,45.0447,45.0693,33059.0
2019-02-25 10:05:00,54.84,54.93,54.83,54.89,24579.0,45.0693,45.1433,45.0611,45.1104,24579.0
2019-02-25 10:10:00,54.88,55.0,54.88,54.98,24012.0,45.1022,45.2008,45.1022,45.1844,24012.0
2019-02-25 10:15:00,54.98,55.07,54.98,55.04,25148.0,45.1844,45.2583,45.1844,45.2337,25148.0
2019-02-25 10:20:00,55.05,55.09,55.02,55.04,27927.0,45.2419,45.2748,45.2173,45.2337,27927.0
2019-02-25 10:25:00,55.04,55.05,54.92,54.93,23013.0,45.2337,45.2419,45.1351,45.1433,23013.0
2019-02-25 10:30:00,54.91,54.93,54.89,54.92,55421.0,45.1269,45.1433,45.1104,45.1351,55421.0
2019-02-25 10:35:00,54.92,54.98,54.92,54.97,28087.0,45.1351,45.1844,45.1351,45.1762,28087.0
2019-02-25 10:40:00,54.97,55.01,54.96,55.01,17636.0,45.1762,45.209,45.1679,45.209,17636.0
2019-02-25 10:45:00,55.01,55.02,54.96,54.97,17200.0,45.209,45.2173,45.1679,45.1762,17200.0
2019-02-25 10:50:00,54.97,55.02,54.95,55.02,34718.0,45.1762,45.2173,45.1597,45.2173,34718.0
2019-02-25 10:55:00,55.02,55.04,55.0,55.04,16467.0,45.2173,45.2337,45.2008,45.2337,16467.0
2019-02-25 11:00:00,55.04,55.04,54.98,55.01,17198.0,45.2337,45.2337,45.1844,45.209,17198.0
2019-02-25 11:05:00,55.02,55.05,55.01,55.02,20468.0,45.2173,45.2419,45.209,45.2173,20468.0
2019-02-25 11:10:00,55.03,55.03,54.99,55.0,14990.0,45.2255,45.2255,45.1926,45.2008,14990.0
2019-02-25 11:15:00,55.0,55.0,54.91,54.93,10615.0,45.2008,45.2008,45.1269,45.1433,10615.0
2019-02-25 11:20:00,54.92,54.94,54.88,54.89,10803.0,45.1351,45.1515,45.1022,45.1104,10803.0
2019-02-25 11:25:00,54.89,54.91,54.86,54.87,13210.0,45.1104,45.1269,45.0858,45.094,13210.0
2019-02-25 11:30:00,54.87,54.87,54.83,54.86,12462.0,45.094,45.094,45.0611,45.0858,12462.0
2019-02-25 11:35:00,54.87,54.9,54.86,54.87,16658.0,45.094,45.1186,45.0858,45.094,16658.0
2019-02-25 11:40:00,54.86,54.87,54.81,54.83,17186.0,45.0858,45.094,45.0447,45.0611,17186.0
2019-02-25 11:45:00,54.83,54.85,54.82,54.84,9734.0,45.0611,45.0775,45.0529,45.0693,9734.0
2019-02-25 11:50:00,54.84,54.84,54.77,54.78,22672.0,45.0693,45.0693,45.0118,45.02,22672.0
2019-02-25 11:55:00,54.77,54.8,54.75,54.76,12963.0,45.0118,45.0365,44.9954,45.0036,12963.0
2019-02-25 12:00:00,54.76,54.76,54.72,54.76,7291.0,45.0036,45.0036,44.9707,45.0036,7291.0
2019-02-25 12:05:00,54.76,54.78,54.74,54.78,20645.0,45.0036,45.02,44.9871,45.02,20645.0
2019-02-25 12:10:00,54.78,54.8,54.76,54.79,11558.0,45.02,45.0365,45.0036,45.0282,11558.0
2019-02-25 12:15:00,54.79,54.79,54.76,54.76,8694.0,45.0282,45.0282,45.0036,45.0036,8694.0
2019-02-25 12:20:00,54.76,54.77,54.69,54.71,32279.0,45.0036,45.0118,44.9461,44.9625,32279.0
2019-02-25 12:25:00,54.71,54.76,54.71,54.73,14493.0,44.9625,45.0036,44.9625,44.9789,14493.0
2019-02-25 12:30:00,54.73,54.73,54.69,54.7,7604.0,44.9789,44.9789,44.9461,44.9543,7604.0
2019-02-25 12:35:00,54.7,54.7,54.65,54.66,11190.0,44.9543,44.9543,44.9132,44.9214,11190.0
2019-02-25 12:40:00,54.66,54.67,54.64,54.65,7922.0,44.9214,44.9296,44.905,44.9132,7922.0
2019-02-25 12:45:00,54.65,54.67,54.64,54.65,7903.0,44.9132,44.9296,44.905,44.9132,7903.0
2019-02-25 12:50:00,54.65,54.66,54.62,54.65,9415.0,44.9132,44.9214,44.8885,44.9132,9415.0
2019-02-25 12:55:00,54.65,54.65,54.63,54.65,7377.0,44.9132,44.9132,44.8967,44.9132,7377.0
2019-02-25 13:00:00,54.65,54.66,54.64,54.66,7373.0,44.9132,44.9214,44.905,44.9214,7373.0
2019-02-25 13:05:00,54.66,54.67,54.63,54.64,6984.0,44.9214,44.9296,44.8967,44.905,6984.0
2019-02-25 13:10:00,54.63,54.64,54.57,54.59,17226.0,44.8967,44.905,44.8474,44.8639,17226.0
2019-02-25 13:15:00,54.59,54.63,54.59,54.62,7857.0,44.8639,44.8967,44.8639,44.8885,7857.0
2019-02-25 13:20:00,54.63,54.63,54.6,54.6,12003.0,44.8967,44.8967,44.8721,44.8721,12003.0
2019-02-25 13:25:00,54.61,54.62,54.58,54.61,14871.0,44.8803,44.8885,44.8556,44.8803,14871.0
2019-02-25 13:30:00,54.62,54.63,54.58,54.59,13301.0,44.8885,44.8967,44.8556,44.8639,13301.0
2019-02-25 13:35:00,54.59,54.62,54.58,54.61,6123.0,44.8639,44.8885,44.8556,44.8803,6123.0
2019-02-25 13:40:00,54.61,54.66,54.6,54.64,11438.0,44.8803,44.9214,44.8721,44.905,11438.0
2019-02-25 13:45:00,54.65,54.66,54.64,54.66,21631.0,44.9132,44.9214,44.905,44.9214,21631.0
2019-02-25 13:50:00,54.65,54.69,54.64,54.66,13211.0,44.9132,44.9461,44.905,44.9214,13211.0
2019-02-25 13:55:00,54.66,54.67,54.64,54.64,7162.0,44.9214,44.9296,44.905,44.905,7162.0
2019-02-25 14:00:00,54.64,54.66,54.63,54.64,12038.0,44.905,44.9214,44.8967,44.905,12038.0
2019-02-25 14:05:00,54.65,54.67,54.64,54.66,10461.0,44.9132,44.9296,44.905,44.9214,10461.0
2019-02-25 14:10:00,54.66,54.7,54.66,54.69,13753.0,44.9214,44.9543,44.9214,44.9461,13753.0
2019-02-25 14:15:00,54.69,54.69,54.67,54.67,12667.0,44.9461,44.9461,44.9296,44.9296,12667.0
2019-02-25 14:20:00,54.66,54.68,54.63,54.68,18028.0,44.9214,44.9378,44.8967,44.9378,18028.0
2019-02-25 14:25:00,54.67,54.7,54.66,54.67,12858.0,44.9296,44.9543,44.9214,44.9296,12858.0
2019-02-25 14:30:00,54.68,54.68,54.66,54.67,14655.0,44.9378,44.9378,44.9214,44.9296,14655.0
2019-02-25 14:35:00,54.67,54.7,54.67,54.69,12921.0,44.9296,44.9543,44.9296,44.9461,12921.0
2019-02-25 14:40:00,54.69,54.77,54.69,54.77,13538.0,44.9461,45.0118,44.9461,45.0118,13538.0
2019-02-25 14:45:00,54.77,54.77,54.73,54.73,20308.0,45.0118,45.0118,44.9789,44.9789,20308.0
2019-02-25 14:50:00,54.73,54.74,54.7,54.7,14313.0,44.9789,44.9871,44.9543,44.9543,14313.0
2019-02-25 14:55:00,54.71,54.74,54.69,54.7,31835.0,44.9625,44.9871,44.9461,44.9543,31835.0
2019-02-25 15:00:00,54.71,54.73,54.69,54.72,28249.0,44.9625,44.9789,44.9461,44.9707,28249.0
2019-02-25 15:05:00,54.72,54.75,54.71,54.71,33146.0,44.9707,44.9954,44.9625,44.9625,33146.0
2019-02-25 15:10:00,54.71,54.72,54.64,54.64,79876.0,44.9625,44.9707,44.905,44.905,79876.0
2019-02-25 15:15:00,54.64,54.66,54.6,54.61,19056.0,44.905,44.9214,44.8721,44.8803,19056.0
2019-02-25 15:20:00,54.6,54.62,54.58,54.59,25062.0,44.8721,44.8885,44.8556,44.8639,25062.0
2019-02-25 15:25:00,54.59,54.59,54.5,54.51,25802.0,44.8639,44.8639,44.7899,44.7981,25802.0
2019-02-25 15:30:00,54.51,54.55,54.5,54.54,35588.0,44.7981,44.831,44.7899,44.8228,35588.0
2019-02-25 15:35:00,54.54,54.6,54.53,54.6,33378.0,44.8228,44.8721,44.8146,44.8721,33378.0
2019-02-25 15:40:00,54.6,54.63,54.59,54.62,29476.0,44.8721,44.8967,44.8639,44.8885,29476.0
2019-02-25 15:45:00,54.62,54.66,54.6,54.64,34902.0,44.8885,44.9214,44.8721,44.905,34902.0
2019-02-25 15:50:00,54.64,54.69,54.62,54.69,64976.0,44.905,44.9461,44.8885,44.9461,64976.0
2019-02-25 15:55:00,54.69,54.78,54.68,54.7,201048.0,44.9461,45.02,44.9378,44.9543,201048.0
2019-02-26 09:30:00,54.88,54.9,54.68,54.68,92058.0,45.1022,45.1186,44.9378,44.9378,92058.0
2019-02-26 09:35:00,54.68,54.78,54.64,54.64,50473.0,44.9378,45.02,44.905,44.905,50473.0
2019-02-26 09:40:00,54.64,54.67,54.57,54.6,25839.0,44.905,44.9296,44.8474,44.8721,25839.0
2019-02-26 09:45:00,54.6,54.6,54.49,54.5,17275.0,44.8721,44.8721,44.7817,44.7899,17275.0
2019-02-26 09:50:00,54.52,54.54,54.46,54.54,38932.0,44.8063,44.8228,44.757,44.8228,38932.0
2019-02-26 09:55:00,54.54,54.63,54.53,54.62,20851.0,44.8228,44.8967,44.8146,44.8885,20851.0
2019-02-26 10:00:00,54.63,54.76,54.62,54.71,46822.0,44.8967,45.0036,44.8885,44.9625,46822.0
2019-02-26 10:05:00,54.7,54.74,54.64,54.68,44491.0,44.9543,44.9871,44.905,44.9378,44491.0
2019-02-26 10:10:00,54.68,54.7,54.63,54.66,14128.0,44.9378,44.9543,44.8967,44.9214,14128.0
2019-02-26 10:15:00,54.65,54.71,54.6,54.68,21289.0,44.9132,44.9625,44.8721,44.9378,21289.0
2019-02-26 10:20:00,54.67,54.7,54.65,54.66,13137.0,44.9296,44.9543,44.9132,44.9214,13137.0
2019-02-26 10:25:00,54.67,54.71,54.65,54.67,13740.0,44.9296,44.9625,44.9132,44.9296,13740.0
2019-02-26 10:30:00,54.67,54.76,54.67,54.73,16726.0,44.9296,45.0036,44.9296,44.9789,16726.0
2019-02-26 10:35:00,54.72,54.73,54.68,54.68,13698.0,44.9707,44.9789,44.9378,44.9378,13698.0
2019-02-26 10:40:00,54.68,54.68,54.62,54.62,11169.0,44.9378,44.9378,44.8885,44.8885,11169.0
2019-02-26 10:45:00,54.62,54.62,54.54,54.55,16939.0,44.8885,44.8885,44.8228,44.831,16939.0
2019-02-26 10:50:00,54.55,54.57,54.5,54.51,25900.0,44.831,44.8474,44.7899,44.7981,25900.0
2019-02-26 10:55:00,54.51,54.52,54.42,54.43,26199.0,44.7981,44.8063,44.7242,44.7324,26199.0
2019-02-26 11:00:00,54.43,54.51,54.43,54.49,13604.0,44.7324,44.7981,44.7324,44.7817,13604.0
2019-02-26 11:05:00,54.48,54.5,54.46,54.5,12933.0,44.7735,44.7899,44.757,44.7899,12933.0
2019-02-26 11:10:00,54.51,54.54,54.47,54.54,16564.0,44.7981,44.8228,44.7652,44.8228,16564.0
2019-02-26 11:15:00,54.55,54.63,54.55,54.61,13517.0,44.831,44.8967,44.831,44.8803,13517.0
2019-02-26 11:20:00,54.61,54.61,54.56,54.56,12939.0,44.8803,44.8803,44.8392,44.8392,12939.0
2019-02-26 11:25:00,54.57,54.59,54.54,54.56,19594.0,44.8474,44.8639,44.8228,44.8392,19594.0
2019-02-26 11:30:00,54.56,54.6,54.55,54.55,12759.0,44.8392,44.8721,44.831,44.831,12759.0
2019-02-26 11:35:00,54.56,54.56,54.48,54.49,8735.0,44.8392,44.8392,44.7735,44.7817,8735.0
2019-02-26 11:40:00,54.5,54.51,54.46,54.5,17771.0,44.7899,44.7981,44.757,44.7899,17771.0
2019-02-26 11:45:00,54.49,54.51,54.46,54.5,18733.0,44.7817,44.7981,44.757,44.7899,18733.0
2019-02-26 11:50:00,54.5,54.52,54.48,54.52,9299.0,44.7899,44.8063,44.7735,44.8063,9299.0
2019-02-26 11:55:00,54.52,54.52,54.45,54.46,15636.0,44.8063,44.8063,44.7488,44.757,15636.0
2019-02-26 12:00:00,54.46,54.48,54.46,54.46,7133.0,44.757,44.7735,44.757,44.757,7133.0
2019-02-26 12:05:00,54.46,54.5,54.46,54.49,9432.0,44.757,44.7899,44.757,44.7817,9432.0
2019-02-26 12:10:00,54.49,54.55,54.48,54.53,14724.0,44.7817,44.831,44.7735,44.8146,14724.0
2019-02-26 12:15:00,54.54,54.55,54.53,54.55,10131.0,44.8228,44.831,44.8146,44.831,10131.0
2019-02-26 12:20:00,54.55,54.55,54.53,54.54,7889.0,44.831,44.831,44.8146,44.8228,7889.0
2019-02-26 12:25:00,54.54,54.55,54.53,54.54,6944.0,44.8228,44.831,44.8146,44.8228,6944.0
2019-02-26 12:30:00,54.54,54.55,54.53,54.55,8330.0,44.8228,44.831,44.8146,44.831,8330.0
2019-02-26 12:35:00,54.55,54.56,54.52,54.52,11049.0,44.831,44.8392,44.8063,44.8063,11049.0
2019-02-26 12:40:00,54.53,54.53,54.49,54.5,17524.0,44.8146,44.8146,44.7817,44.7899,17524.0
2019-02-26 12:45:00,54.5,54.52,54.49,54.51,25099.0,44.7899,44.8063,44.7817,44.7981,25099.0
2019-02-26 12:50:00,54.52,54.52,54.5,54.5,11000.0,44.8063,44.8063,44.7899,44.7899,11000.0
2019-02-26 12:55:00,54.5,54.52,54.48,54.51,19967.0,44.7899,44.8063,44.7735,44.7981,19967.0
2019-02-26 13:00:00,54.52,54.55,54.51,54.54,19600.0,44.8063,44.831,44.7981,44.8228,19600.0
2019-02-26 13:05:00,54.54,54.56,54.51,54.55,14350.0,44.8228,44.8392,44.7981,44.831,14350.0
2019-02-26 13:10:00,54.55,54.62,54.55,54.6,9775.0,44.831,44.8885,44.831,44.8721,9775.0
2019-02-26 13:15:00,54.6,54.63,54.6,54.61,10276.0,44.8721,44.8967,44.8721,44.8803,10276.0
2019-02-26 13:20:00,54.62,54.63,54.61,54.63,6600.0,44.8885,44.8967,44.8803,44.8967,6600.0
2019-02-26 13:25:00,54.62,54.63,54.6,54.62,12398.0,44.8885,44.8967,44.8721,44.8885,12398.0
2019-02-26 13:30:00,54.62,54.65,54.61,54.65,11891.0,44.8885,44.9132,44.8803,44.9132,11891.0
2019-02-26 13:35:00,54.65,54.66,54.64,54.65,37903.0,44.9132,44.9214,44.905,44.9132,37903.0
2019-02-26 13:40:00,54.65,54.67,54.62,54.66,21545.0,44.9132,44.9296,44.8885,44.9214,21545.0
2019-02-26 13:45:00,54.66,54.71,54.45,54.6,1069426.0,44.9214,44.9625,44.7488,44.8721,1069426.0
2019-02-26 13:50:00,54.6,54.61,54.58,54.61,45721.0,44.8721,44.8803,44.8556,44.8803,45721.0
2019-02-26 13:55:00,54.6,54.6,54.55,54.55,62452.0,44.8721,44.8721,44.831,44.831,62452.0
2019-02-26 14:00:00,54.55,54.59,54.55,54.59,99463.0,44.831,44.8639,44.831,44.8639,99463.0
2019-02-26 14:05:00,54.59,54.62,54.58,54.59,67275.0,44.8639,44.8885,44.8556,44.8639,67275.0
2019-02-26 14:10:00,54.59,54.61,54.59,54.61,25122.0,44.8639,44.8803,44.8639,44.8803,25122.0
2019-02-26 14:15:00,54.6,54.62,54.58,54.59,31932.0,44.8721,44.8885,44.8556,44.8639,31932.0
2019-02-26 14:20:00,54.59,54.59,54.49,54.49,26396.0,44.8639,44.8639,44.7817,44.7817,26396.0
2019-02-26 14:25:00,54.49,54.54,54.48,54.53,15803.0,44.7817,44.8228,44.7735,44.8146,15803.0
2019-02-26 14:30:00,54.53,54.57,54.53,54.57,16668.0,44.8146,44.8474,44.8146,44.8474,16668.0
2019-02-26 14:35:00,54.56,54.57,54.53,54.55,23002.0,44.8392,44.8474,44.8146,44.831,23002.0
2019-02-26 14:40:00,54.56,54.58,54.55,54.55,13645.0,44.8392,44.8556,44.831,44.831,13645.0
2019-02-26 14:45:00,54.55,54.62,54.55,54.62,27747.0,44.831,44.8885,44.831,44.8885,27747.0
2019-02-26 14:50:00,54.62,54.64,54.58,54.63,59070.0,44.8885,44.905,44.8556,44.8967,59070.0
2019-02-26 14:55:00,54.63,54.63,54.59,54.61,37516.0,44.8967,44.8967,44.8639,44.8803,37516.0
2019-02-26 15:00:00,54.61,54.62,54.6,54.62,61532.0,44.8803,44.8885,44.8721,44.8885,61532.0
2019-02-26 15:05:00,54.62,54.62,54.59,54.6,22400.0,44.8885,44.8885,44.8639,44.8721,22400.0
2019-02-26 15:10:00,54.61,54.66,54.6,54.65,25986.0,44.8803,44.9214,44.8721,44.9132,25986.0
2019-02-26 15:15:00,54.65,54.7,54.64,54.7,44126.0,44.9132,44.9543,44.905,44.9543,44126.0
2019-02-26 15:20:00,54.7,54.7,54.67,54.69,19630.0,44.9543,44.9543,44.9296,44.9461,19630.0
2019-02-26 15:25:00,54.69,54.69,54.65,54.66,39824.0,44.9461,44.9461,44.9132,44.9214,39824.0
2019-02-26 15:30:00,54.66,54.69,54.61,54.68,68196.0,44.9214,44.9461,44.8803,44.9378,68196.0
2019-02-26 15:35:00,54.68,54.68,54.6,54.6,25643.0,44.9378,44.9378,44.8721,44.8721,25643.0
2019-02-26 15:40:00,54.6,54.66,54.6,54.61,53586.0,44.8721,44.9214,44.8721,44.8803,53586.0
2019-02-26 15:45:00,54.61,54.61,54.55,54.55,31477.0,44.8803,44.8803,44.831,44.831,31477.0
2019-02-26 15:50:00,54.55,54.57,54.55,54.57,61620.0,44.831,44.8474,44.831,44.8474,61620.0
2019-02-26 15:55:00,54.57,54.57,54.46,54.48,235072.0,44.8474,44.8474,44.757,44.7735,235072.0
2019-02-27 09:30:00,54.32,54.56,54.14,54.43,41781.0,44.642,44.8392,44.494,44.7324,41781.0
2019-02-27 09:35:00,54.44,54.44,54.24,54.31,43306.0,44.7406,44.7406,44.5762,44.6338,43306.0
2019-02-27 09:40:00,54.31,54.33,54.13,54.17,48565.0,44.6338,44.6502,44.4858,44.5187,48565.0
2019-02-27 09:45:00,54.17,54.23,54.17,54.23,17122.0,44.5187,44.568,44.5187,44.568,17122.0
2019-02-27 09:50:00,54.23,54.24,54.21,54.24,7324.0,44.568,44.5762,44.5516,44.5762,7324.0
2019-02-27 09:55:00,54.23,54.28,54.19,54.26,22828.0,44.568,44.6091,44.5351,44.5927,22828.0
2019-02-27 10:00:00,54.27,54.33,54.26,54.29,33382.0,44.6009,44.6502,44.5927,44.6173,33382.0
2019-02-27 10:05:00,54.29,54.31,54.27,54.3,31817.0,44.6173,44.6338,44.6009,44.6255,31817.0
2019-02-27 10:10:00,54.29,54.31,54.2,54.27,68755.0,44.6173,44.6338,44.5434,44.6009,68755.0
2019-02-27 10:15:00,54.26,54.42,54.24,54.41,38173.0,44.5927,44.7242,44.5762,44.7159,38173.0
2019-02-27 10:20:00,54.42,54.43,54.38,54.42,14972.0,44.7242,44.7324,44.6913,44.7242,14972.0
2019-02-27 10:25:00,54.41,54.46,54.4,54.43,24696.0,44.7159,44.757,44.7077,44.7324,24696.0
2019-02-27 10:30:00,54.43,54.52,54.42,54.5,20323.0,44.7324,44.8063,44.7242,44.7899,20323.0
2019-02-27 10:35:00,54.49,54.49,54.42,54.43,18446.0,44.7817,44.7817,44.7242,44.7324,18446.0
2019-02-27 10:40:00,54.43,54.44,54.41,54.44,9486.0,44.7324,44.7406,44.7159,44.7406,9486.0
2019-02-27 10:45:00,54.43,54.45,54.36,54.36,10971.0,44.7324,44.7488,44.6748,44.6748,10971.0
2019-02-27 10:50:00,54.35,54.36,54.28,54.3,15235.0,44.6666,44.6748,44.6091,44.6255,15235.0
2019-02-27 10:55:00,54.3,54.31,54.27,54.3,18938.0,44.6255,44.6338,44.6009,44.6255,18938.0
2019-02-27 11:00:00,54.3,54.35,54.26,54.28,27217.0,44.6255,44.6666,44.5927,44.6091,27217.0
2019-02-27 11:05:00,54.28,54.3,54.24,54.3,15530.0,44.6091,44.6255,44.5762,44.6255,15530.0
2019-02-27 11:10:00,54.3,54.31,54.25,54.25,16004.0,44.6255,44.6338,44.5844,44.5844,16004.0
2019-02-27 11:15:00,54.25,54.25,54.19,54.22,23488.0,44.5844,44.5844,44.5351,44.5598,23488.0
2019-02-27 11:20:00,54.23,54.3,54.22,54.29,20138.0,44.568,44.6255,44.5598,44.6173,20138.0
2019-02-27 11:25:00,54.29,54.38,54.29,54.38,22485.0,44.6173,44.6913,44.6173,44.6913,22485.0
2019-02-27 11:30:00,54.37,54.37,54.33,54.36,22710.0,44.6831,44.6831,44.6502,44.6748,22710.0
2019-02-27 11:35:00,54.36,54.38,54.34,54.37,52640.0,44.6748,44.6913,44.6584,44.6831,52640.0
2019-02-27 11:40:00,54.35,54.38,54.33,54.34,30494.0,44.6666,44.6913,44.6502,44.6584,30494.0
2019-02-27 11:45:00,54.34,54.34,54.28,54.29,18270.0,44.6584,44.6584,44.6091,44.6173,18270.0
2019-02-27 11:50:00,54.29,54.31,54.27,54.28,9267.0,44.6173,44.6338,44.6009,44.6091,9267.0
2019-02-27 11:55:00,54.28,54.32,54.28,54.3,12737.0,44.6091,44.642,44.6091,44.6255,12737.0
2019-02-27 12:00:00,54.29,54.37,54.29,54.37,11688.0,44.6173,44.6831,44.6173,44.6831,11688.0
2019-02-27 12:05:00,54.37,54.38,54.34,54.35,9285.0,44.6831,44.6913,44.6584,44.6666,9285.0
2019-02-27 12:10:00,54.35,54.37,54.33,54.37,11215.0,44.6666,44.6831,44.6502,44.6831,11215.0
2019-02-27 12:15:00,54.37,54.4,54.36,54.38,9327.0,44.6831,44.7077,44.6748,44.6913,9327.0
2019-02-27 12:20:00,54.39,54.42,54.39,54.41,9341.0,44.6995,44.7242,44.6995,44.7159,9341.0
2019-02-27 12:25:00,54.41,54.45,54.4,54.42,12892.0,44.7159,44.7488,44.7077,44.7242,12892.0
2019-02-27 12:30:00,54.43,54.46,54.43,54.45,20431.0,44.7324,44.757,44.7324,44.7488,20431.0
2019-02-27 12:35:00,54.44,54.45,54.41,54.44,15938.0,44.7406,44.7488,44.7159,44.7406,15938.0
2019-02-27 12:40:00,54.45,54.46,54.42,54.43,27464.0,44.7488,44.757,44.7242,44.7324,27464.0
2019-02-27 12:45:00,54.44,54.46,54.43,54.43,18249.0,44.7406,44.757,44.7324,44.7324,18249.0
2019-02-27 12:50:00,54.43,54.45,54.42,54.43,11088.0,44.7324,44.7488,44.7242,44.7324,11088.0
2019-02-27 12:55:00,54.43,54.44,54.41,54.42,6076.0,44.7324,44.7406,44.7159,44.7242,6076.0
2019-02-27 13:00:00,54.43,54.45,54.42,54.45,9943.0,44.7324,44.7488,44.7242,44.7488,9943.0
2019-02-27 13:05:00,54.45,54.46,54.43,54.44,19247.0,44.7488,44.757,44.7324,44.7406,19247.0
2019-02-27 13:10:00,54.44,54.46,54.44,54.46,12846.0,44.7406,44.757,44.7406,44.757,12846.0
2019-02-27 13:15:00,54.45,54.46,54.43,54.44,13801.0,44.7488,44.757,44.7324,44.7406,13801.0
2019-02-27 13:20:00,54.44,54.52,54.44,54.48,19243.0,44.7406,44.8063,44.7406,44.7735,19243.0
2019-02-27 13:25:00,54.48,54.48,54.45,54.46,7100.0,44.7735,44.7735,44.7488,44.757,7100.0
2019-02-27 13:30:00,54.46,54.46,54.43,54.43,10007.0,44.757,44.757,44.7324,44.7324,10007.0
2019-02-27 13:35:00,54.44,54.47,54.43,54.45,14445.0,44.7406,44.7652,44.7324,44.7488,14445.0
2019-02-27 13:40:00,54.46,54.46,54.39,54.41,20809.0,44.757,44.757,44.6995,44.7159,20809.0
2019-02-27 13:45:00,54.41,54.42,54.39,54.41,17512.0,44.7159,44.7242,44.6995,44.7159,17512.0
2019-02-27 13:50:00,54.41,54.42,54.38,54.41,9330.0,44.7159,44.7242,44.6913,44.7159,9330.0
2019-02-27 13:55:00,54.39,54.4,54.39,54.4,13918.0,44.6995,44.7077,44.6995,44.7077,13918.0
2019-02-27 14:00:00,54.39,54.43,54.37,54.42,22441.0,44.6995,44.7324,44.6831,44.7242,22441.0
2019-02-27 14:05:00,54.42,54.43,54.39,54.4,25698.0,44.7242,44.7324,44.6995,44.7077,25698.0
2019-02-27 14:10:00,54.39,54.42,54.39,54.42,17975.0,44.6995,44.7242,44.6995,44.7242,17975.0
2019-02-27 14:15:00,54.42,54.42,54.41,54.41,20341.0,44.7242,44.7242,44.7159,44.7159,20341.0
2019-02-27 14:20:00,54.41,54.42,54.37,54.38,38841.0,44.7159,44.7242,44.6831,44.6913,38841.0
2019-02-27 14:25:00,54.38,54.39,54.35,54.36,11078.0,44.6913,44.6995,44.6666,44.6748,11078.0
2019-02-27 14:30:00,54.36,54.39,54.33,54.33,37232.0,44.6748,44.6995,44.6502,44.6502,37232.0
2019-02-27 14:35:00,54.34,54.39,54.33,54.39,16050.0,44.6584,44.6995,44.6502,44.6995,16050.0
2019-02-27 14:40:00,54.39,54.41,54.38,54.4,44443.0,44.6995,44.7159,44.6913,44.7077,44443.0
2019-02-27 14:45:00,54.39,54.42,54.37,54.38,37961.0,44.6995,44.7242,44.6831,44.6913,37961.0
2019-02-27 14:50:00,54.39,54.39,54.35,54.36,22819.0,44.6995,44.6995,44.6666,44.6748,22819.0
2019-02-27 14:55:00,54.35,54.39,54.34,54.38,12529.0,44.6666,44.6995,44.6584,44.6913,12529.0
2019-02-27 15:00:00,54.38,54.41,54.37,54.38,22200.0,44.6913,44.7159,44.6831,44.6913,22200.0
2019-02-27 15:05:00,54.38,54.39,54.34,54.37,12857.0,44.6913,44.6995,44.6584,44.6831,12857.0
2019-02-27 15:10:00,54.36,54.39,54.35,54.35,24950.0,44.6748,44.6995,44.6666,44.6666,24950.0
2019-02-27 15:15:00,54.36,54.36,54.34,54.35,7270.0,44.6748,44.6748,44.6584,44.6666,7270.0
2019-02-27 15:20:00,54.35,54.35,54.32,54.32,21328.0,44.6666,44.6666,44.642,44.642,21328.0
2019-02-27 15:25:00,54.32,54.33,54.3,54.31,20833.0,44.642,44.6502,44.6255,44.6338,20833.0
2019-02-27 15:30:00,54.3,54.32,54.29,54.3,55233.0,44.6255,44.642,44.6173,44.6255,55233.0
2019-02-27 15:35:00,54.29,54.33,54.29,54.33,23591.0,44.6173,44.6502,44.6173,44.6502,23591.0
2019-02-27 15:40:00,54.32,54.39,54.31,54.37,73038.0,44.642,44.6995,44.6338,44.6831,73038.0
2019-02-27 15:45:00,54.37,54.4,54.35,54.39,120188.0,44.6831,44.7077,44.6666,44.6995,120188.0
2019-02-27 15:50:00,54.4,54.4,54.35,54.39,91886.0,44.7077,44.7077,44.6666,44.6995,91886.0
2019-02-27 15:55:00,54.39,54.44,54.38,54.39,181385.0,44.6995,44.7406,44.6913,44.6995,181385.0
2019-02-28 09:30:00,54.34,54.5,54.18,54.19,60262.0,44.6584,44.7899,44.5269,44.5351,60262.0
2019-02-28 09:35:00,54.19,54.25,54.17,54.22,31726.0,44.5351,44.5844,44.5187,44.5598,31726.0
2019-02-28 09:40:00,54.23,54.23,54.16,54.21,29344.0,44.568,44.568,44.5105,44.5516,29344.0
2019-02-28 09:45:00,54.21,54.29,54.18,54.29,19205.0,44.5516,44.6173,44.5269,44.6173,19205.0
2019-02-28 09:50:00,54.29,54.33,54.25,54.25,20327.0,44.6173,44.6502,44.5844,44.5844,20327.0
2019-02-28 09:55:00,54.25,54.25,54.18,54.19,18182.0,44.5844,44.5844,44.5269,44.5351,18182.0
2019-02-28 10:00:00,54.19,54.31,54.13,54.3,37924.0,44.5351,44.6338,44.4858,44.6255,37924.0
2019-02-28 10:05:00,54.3,54.46,54.3,54.4,24043.0,44.6255,44.757,44.6255,44.7077,24043.0
2019-02-28 10:10:00,54.4,54.46,54.37,54.42,29113.0,44.7077,44.757,44.6831,44.7242,29113.0
2019-02-28 10:15:00,54.43,54.49,54.41,54.47,16662.0,44.7324,44.7817,44.7159,44.7652,16662.0
2019-02-28 10:20:00,54.47,54.48,54.43,54.43,22445.0,44.7652,44.7735,44.7324,44.7324,22445.0
2019-02-28 10:25:00,54.43,54.5,54.43,54.49,23551.0,44.7324,44.7899,44.7324,44.7817,23551.0
2019-02-28 10:30:00,54.5,54.52,54.46,54.51,43545.0,44.7899,44.8063,44.757,44.7981,43545.0
2019-02-28 10:35:00,54.52,54.55,54.49,54.55,50378.0,44.8063,44.831,44.7817,44.831,50378.0
2019-02-28 10:40:00,54.56,54.57,54.49,54.53,20628.0,44.8392,44.8474,44.7817,44.8146,20628.0
2019-02-28 10:45:00,54.54,54.54,54.5,54.52,22903.0,44.8228,44.8228,44.7899,44.8063,22903.0
2019-02-28 10:50:00,54.52,54.57,54.51,54.57,20154.0,44.8063,44.8474,44.7981,44.8474,20154.0
2019-02-28 10:55:00,54.57,54.6,54.56,54.56,20323.0,44.8474,44.8721,44.8392,44.8392,20323.0
2019-02-28 11:00:00,54.56,54.58,54.55,54.58,20774.0,44.8392,44.8556,44.831,44.8556,20774.0
2019-02-28 11:05:00,54.58,54.59,54.56,54.59,9667.0,44.8556,44.8639,44.8392,44.8639,9667.0
2019-02-28 11:10:00,54.59,54.66,54.58,54.65,33379.0,44.8639,44.9214,44.8556,44.9132,33379.0
2019-02-28 11:15:00,54.66,54.67,54.61,54.64,14733.0,44.9214,44.9296,44.8803,44.905,14733.0
2019-02-28 11:20:00,54.63,54.69,54.63,54.68,13818.0,44.8967,44.9461,44.8967,44.9378,13818.0
2019-02-28 11:25:00,54.66,54.7,54.65,54.66,16819.0,44.9214,44.9543,44.9132,44.9214,16819.0
2019-02-28 11:30:00,54.66,54.74,54.66,54.72,18377.0,44.9214,44.9871,44.9214,44.9707,18377.0
2019-02-28 11:35:00,54.71,54.74,54.68,54.72,14841.0,44.9625,44.9871,44.9378,44.9707,14841.0
2019-02-28 11:40:00,54.73,54.76,54.7,54.7,25660.0,44.9789,45.0036,44.9543,44.9543,25660.0
2019-02-28 11:45:00,54.69,54.74,54.68,54.74,24489.0,44.9461,44.9871,44.9378,44.9871,24489.0
2019-02-28 11:50:00,54.75,54.76,54.72,54.73,40275.0,44.9954,45.0036,44.9707,44.9789,40275.0
2019-02-28 11:55:00,54.73,54.75,54.71,54.71,15887.0,44.9789,44.9954,44.9625,44.9625,15887.0
2019-02-28 12:00:00,54.71,54.74,54.69,54.74,14073.0,44.9625,44.9871,44.9461,44.9871,14073.0
2019-02-28 12:05:00,54.73,54.77,54.73,54.76,14327.0,44.9789,45.0118,44.9789,45.0036,14327.0
2019-02-28 12:10:00,54.75,54.77,54.75,54.75,4490.0,44.9954,45.0118,44.9954,44.9954,4490.0
2019-02-28 12:15:00,54.75,54.79,54.73,54.79,11716.0,44.9954,45.0282,44.9789,45.0282,11716.0
2019-02-28 12:20:00,54.79,54.8,54.76,54.78,11550.0,45.0282,45.0365,45.0036,45.02,11550.0
2019-02-28 12:25:00,54.77,54.78,54.76,54.77,5983.0,45.0118,45.02,45.0036,45.0118,5983.0
2019-02-28 12:30:00,54.78,54.8,54.77,54.78,10231.0,45.02,45.0365,45.0118,45.02,10231.0
2019-02-28 12:35:00,54.78,54.78,54.75,54.77,5561.0,45.02,45.02,44.9954,45.0118,5561.0
2019-02-28 12:40:00,54.77,54.77,54.74,54.76,12700.0,45.0118,45.0118,44.9871,45.0036,12700.0
2019-02-28 12:45:00,54.76,54.8,54.76,54.8,12355.0,45.0036,45.0365,45.0036,45.0365,12355.0
2019-02-28 12:50:00,54.8,54.84,54.78,54.83,40951.0,45.0365,45.0693,45.02,45.0611,40951.0
2019-02-28 12:55:00,54.83,54.87,54.82,54.84,13434.0,45.0611,45.094,45.0529,45.0693,13434.0
2019-02-28 13:00:00,54.84,54.85,54.81,54.82,13379.0,45.0693,45.0775,45.0447,45.0529,13379.0
2019-02-28 13:05:00,54.82,54.84,54.81,54.81,10422.0,45.0529,45.0693,45.0447,45.0447,10422.0
2019-02-28 13:10:00,54.81,54.85,54.8,54.84,13544.0,45.0447,45.0775,45.0365,45.0693,13544.0
2019-02-28 13:15:00,54.83,54.86,54.83,54.85,10496.0,45.0611,45.0858,45.0611,45.0775,10496.0
2019-02-28 13:20:00,54.86,54.86,54.82,54.83,12092.0,45.0858,45.0858,45.0529,45.0611,12092.0
2019-02-28 13:25:00,54.82,54.82,54.8,54.81,8273.0,45.0529,45.0529,45.0365,45.0447,8273.0
2019-02-28 13:30:00,54.81,54.82,54.8,54.81,14020.0,45.0447,45.0529,45.0365,45.0447,14020.0
2019-02-28 13:35:00,54.81,54.82,54.77,54.8,23366.0,45.0447,45.0529,45.0118,45.0365,23366.0
2019-02-28 13:40:00,54.8,54.81,54.78,54.81,9537.0,45.0365,45.0447,45.02,45.0447,9537.0
2019-02-28 13:45:00,54.81,54.83,54.8,54.82,17832.0,45.0447,45.0611,45.0365,45.0529,17832.0
2019-02-28 13:50:00,54.82,54.84,54.82,54.84,12814.0,45.0529,45.0693,45.0529,45.0693,12814.0
2019-02-28 13:55:00,54.83,54.84,54.8,54.8,21753.0,45.0611,45.0693,45.0365,45.0365,21753.0
2019-02-28 14:00:00,54.81,54.83,54.8,54.82,17223.0,45.0447,45.0611,45.0365,45.0529,17223.0
2019-02-28 14:05:00,54.83,54.84,54.81,54.82,15020.0,45.0611,45.0693,45.0447,45.0529,15020.0
2019-02-28 14:10:00,54.82,54.85,54.82,54.84,14940.0,45.0529,45.0775,45.0529,45.0693,14940.0
2019-02-28 14:15:00,54.84,54.85,54.78,54.78,16113.0,45.0693,45.0775,45.02,45.02,16113.0
2019-02-28 14:20:00,54.79,54.84,54.79,54.83,23540.0,45.0282,45.0693,45.0282,45.0611,23540.0
2019-02-28 14:25:00,54.83,54.85,54.82,54.84,16093.0,45.0611,45.0775,45.0529,45.0693,16093.0
2019-02-28 14:30:00,54.84,54.84,54.79,54.8,16252.0,45.0693,45.0693,45.0282,45.0365,16252.0
2019-02-28 14:35:00,54.8,54.81,54.73,54.75,17322.0,45.0365,45.0447,44.9789,44.9954,17322.0
2019-02-28 14:40:00,54.74,54.76,54.73,54.76,8856.0,44.9871,45.0036,44.9789,45.0036,8856.0
2019-02-28 14:45:00,54.76,54.76,54.74,54.76,12779.0,45.0036,45.0036,44.9871,45.0036,12779.0
2019-02-28 14:50:00,54.76,54.76,54.73,54.75,12102.0,45.0036,45.0036,44.9789,44.9954,12102.0
2019-02-28 14:55:00,54.75,54.8,54.74,54.79,31205.0,44.9954,45.0365,44.9871,45.0282,31205.0
2019-02-28 15:00:00,54.79,54.79,54.76,54.78,15654.0,45.0282,45.0282,45.0036,45.02,15654.0
2019-02-28 15:05:00,54.77,54.8,54.76,54.8,26760.0,45.0118,45.0365,45.0036,45.0365,26760.0
2019-02-28 15:10:00,54.79,54.8,54.77,54.78,18401.0,45.0282,45.0365,45.0118,45.02,18401.0
2019-02-28 15:15:00,54.78,54.8,54.72,54.75,27924.0,45.02,45.0365,44.9707,44.9954,27924.0
2019-02-28 15:20:00,54.75,54.77,54.74,54.76,39763.0,44.9954,45.0118,44.9871,45.0036,39763.0
2019-02-28 15:25:00,54.76,54.81,54.75,54.8,36614.0,45.0036,45.0447,44.9954,45.0365,36614.0
2019-02-28 15:30:00,54.8,54.88,54.79,54.88,38574.0,45.0365,45.1022,45.0282,45.1022,38574.0
2019-02-28 15:35:00,54.89,54.89,54.8,54.8,46225.0,45.1104,45.1104,45.0365,45.0365,46225.0
2019-02-28 15:40:00,54.8,54.81,54.76,54.76,34445.0,45.0365,45.0447,45.0036,45.0036,34445.0
2019-02-28 15:45:00,54.76,54.8,54.71,54.8,45750.0,45.0036,45.0365,44.9625,45.0365,45750.0
2019-02-28 15:50:00,54.8,54.87,54.77,54.87,59991.0,45.0365,45.094,45.0118,45.094,59991.0
2019-02-28 15:55:00,54.86,54.9,54.82,54.86,231135.0,45.0858,45.1186,45.0529,45.0858,231135.0
2019-03-01 09:30:00,54.87,55.0,54.87,54.93,35200.0,45.094,45.2008,45.094,45.1433,35200.0
2019-03-01 09:35:00,54.93,54.94,54.65,54.65,25483.0,45.1433,45.1515,44.9132,44.9132,25483.0
2019-03-01 09:40:00,54.66,54.67,54.55,54.67,22062.0,44.9214,44.9296,44.831,44.9296,22062.0
2019-03-01 09:45:00,54.66,54.71,54.65,54.67,16990.0,44.9214,44.9625,44.9132,44.9296,16990.0
2019-03-01 09:50:00,54.66,54.67,54.57,54.57,14427.0,44.9214,44.9296,44.8474,44.8474,14427.0
2019-03-01 09:55:00,54.56,54.64,54.56,54.58,26720.0,44.8392,44.905,44.8392,44.8556,26720.0
2019-03-01 10:00:00,54.57,54.61,54.51,54.51,75658.0,44.8474,44.8803,44.7981,44.7981,75658.0
2019-03-01 10:05:00,54.51,54.53,54.46,54.49,50875.0,44.7981,44.8146,44.757,44.7817,50875.0
2019-03-01 10:10:00,54.48,54.55,54.39,54.4,46897.0,44.7735,44.831,44.6995,44.7077,46897.0
2019-03-01 10:15:00,54.38,54.45,54.37,54.42,24802.0,44.6913,44.7488,44.6831,44.7242,24802.0
2019-03-01 10:20:00,54.43,54.44,54.38,54.44,30864.0,44.7324,44.7406,44.6913,44.7406,30864.0
2019-03-01 10:25:00,54.44,54.45,54.36,54.39,29795.0,44.7406,44.7488,44.6748,44.6995,29795.0
2019-03-01 10:30:00,54.39,54.41,54.37,54.4,26999.0,44.6995,44.7159,44.6831,44.7077,26999.0
2019-03-01 10:35:00,54.4,54.45,54.38,54.45,33639.0,44.7077,44.7488,44.6913,44.7488,33639.0
2019-03-01 10:40:00,54.45,54.47,54.4,54.45,31749.0,44.7488,44.7652,44.7077,44.7488,31749.0
2019-03-01 10:45:00,54.45,54.48,54.4,54.43,23572.0,44.7488,44.7735,44.7077,44.7324,23572.0
2019-03-01 10:50:00,54.43,54.46,54.39,54.4,78868.0,44.7324,44.757,44.6995,44.7077,78868.0
2019-03-01 10:55:00,54.4,54.41,54.38,54.41,51070.0,44.7077,44.7159,44.6913,44.7159,51070.0
2019-03-01 11:00:00,54.4,54.42,54.37,54.37,35180.0,44.7077,44.7242,44.6831,44.6831,35180.0
2019-03-01 11:05:00,54.36,54.39,54.34,54.35,36433.0,44.6748,44.6995,44.6584,44.6666,36433.0
2019-03-01 11:10:00,54.35,54.38,54.34,54.36,27798.0,44.6666,44.6913,44.6584,44.6748,27798.0
2019-03-01 11:15:00,54.37,54.38,54.32,54.35,14624.0,44.6831,44.6913,44.642,44.6666,14624.0
2019-03-01 11:20:00,54.34,54.35,54.29,54.31,16641.0,44.6584,44.6666,44.6173,44.6338,16641.0
2019-03-01 11:25:00,54.31,54.37,54.3,54.36,29839.0,44.6338,44.6831,44.6255,44.6748,29839.0
2019-03-01 11:30:00,54.36,54.38,54.32,54.36,14562.0,44.6748,44.6913,44.642,44.6748,14562.0
2019-03-01 11:35:00,54.36,54.39,54.34,54.38,30671.0,44.6748,44.6995,44.6584,44.6913,30671.0
2019-03-01 11:40:00,54.39,54.43,54.38,54.41,27836.0,44.6995,44.7324,44.6913,44.7159,27836.0
2019-03-01 11:45:00,54.41,54.43,54.38,54.41,23475.0,44.7159,44.7324,44.6913,44.7159,23475.0
2019-03-01 11:50:00,54.4,54.44,54.39,54.44,13681.0,44.7077,44.7406,44.6995,44.7406,13681.0
2019-03-01 11:55:00,54.44,54.5,54.44,54.5,7600.0,44.7406,44.7899,44.7406,44.7899,7600.0
2019-03-01 12:00:00,54.5,54.51,54.42,54.43,15137.0,44.7899,44.7981,44.7242,44.7324,15137.0
2019-03-01 12:05:00,54.42,54.42,54.4,54.4,13220.0,44.7242,44.7242,44.7077,44.7077,13220.0
2019-03-01 12:10:00,54.41,54.41,54.37,54.38,22926.0,44.7159,44.7159,44.6831,44.6913,22926.0
2019-03-01 12:15:00,54.38,54.38,54.34,54.34,15382.0,44.6913,44.6913,44.6584,44.6584,15382.0
2019-03-01 12:20:00,54.35,54.4,54.35,54.4,49844.0,44.6666,44.7077,44.6666,44.7077,49844.0
2019-03-01 12:25:00,54.4,54.43,54.36,54.43,86107.0,44.7077,44.7324,44.6748,44.7324,86107.0
2019-03-01 12:30:00,54.42,54.47,54.41,54.45,26196.0,44.7242,44.7652,44.7159,44.7488,26196.0
2019-03-01 12:35:00,54.45,54.46,54.39,54.41,19316.0,44.7488,44.757,44.6995,44.7159,19316.0
2019-03-01 12:40:00,54.4,54.43,54.38,54.42,11104.0,44.7077,44.7324,44.6913,44.7242,11104.0
2019-03-01 12:45:00,54.41,54.45,54.4,54.44,10598.0,44.7159,44.7488,44.7077,44.7406,10598.0
2019-03-01 12:50:00,54.43,54.45,54.41,54.45,11580.0,44.7324,44.7488,44.7159,44.7488,11580.0
2019-03-01 12:55:00,54.44,54.45,54.41,54.42,7536.0,44.7406,44.7488,44.7159,44.7242,7536.0
2019-03-01 13:00:00,54.41,54.52,54.41,54.52,12431.0,44.7159,44.8063,44.7159,44.8063,12431.0
2019-03-01 13:05:00,54.52,54.53,54.5,54.51,7968.0,44.8063,44.8146,44.7899,44.7981,7968.0
2019-03-01 13:10:00,54.51,54.54,54.5,54.54,11260.0,44.7981,44.8228,44.7899,44.8228,11260.0
2019-03-01 13:15:00,54.54,54.55,54.54,54.55,4390.0,44.8228,44.831,44.8228,44.831,4390.0
2019-03-01 13:20:00,54.55,54.55,54.51,54.53,21628.0,44.831,44.831,44.7981,44.8146,21628.0
2019-03-01 13:25:00,54.53,54.55,54.52,54.54,14677.0,44.8146,44.831,44.8063,44.8228,14677.0
2019-03-01 13:30:00,54.53,54.55,54.5,54.53,10304.0,44.8146,44.831,44.7899,44.8146,10304.0
2019-03-01 13:35:00,54.53,54.55,54.53,54.54,19592.0,44.8146,44.831,44.8146,44.8228,19592.0
2019-03-01 13:40:00,54.54,54.64,54.54,54.64,23619.0,44.8228,44.905,44.8228,44.905,23619.0
2019-03-01 13:45:00,54.64,54.65,54.61,54.62,17832.0,44.905,44.9132,44.8803,44.8885,17832.0
2019-03-01 13:50:00,54.61,54.62,54.55,54.57,19955.0,44.8803,44.8885,44.831,44.8474,19955.0
2019-03-01 13:55:00,54.56,54.57,54.53,54.54,9102.0,44.8392,44.8474,44.8146,44.8228,9102.0
2019-03-01 14:00:00,54.54,54.57,54.51,54.52,18985.0,44.8228,44.8474,44.7981,44.8063,18985.0
2019-03-01 14:05:00,54.52,54.55,54.51,54.54,9227.0,44.8063,44.831,44.7981,44.8228,9227.0
2019-03-01 14:10:00,54.55,54.56,54.52,54.53,12200.0,44.831,44.8392,44.8063,44.8146,12200.0
2019-03-01 14:15:00,54.53,54.54,54.51,54.53,15997.0,44.8146,44.8228,44.7981,44.8146,15997.0
2019-03-01 14:20:00,54.53,54.6,54.51,54.6,15510.0,44.8146,44.8721,44.7981,44.8721,15510.0
2019-03-01 14:25:00,54.6,54.63,54.58,54.63,17305.0,44.8721,44.8967,44.8556,44.8967,17305.0
2019-03-01 14:30:00,54.62,54.66,54.61,54.65,16411.0,44.8885,44.9214,44.8803,44.9132,16411.0
2019-03-01 14:35:00,54.65,54.69,54.64,54.69,17089.0,44.9132,44.9461,44.905,44.9461,17089.0
2019-03-01 14:40:00,54.69,54.7,54.68,54.7,15761.0,44.9461,44.9543,44.9378,44.9543,15761.0
2019-03-01 14:45:00,54.69,54.7,54.66,54.69,20993.0,44.9461,44.9543,44.9214,44.9461,20993.0
2019-03-01 14:50:00,54.69,54.7,54.63,54.67,28454.0,44.9461,44.9543,44.8967,44.9296,28454.0
2019-03-01 14:55:00,54.66,54.67,54.64,54.64,10870.0,44.9214,44.9296,44.905,44.905,10870.0
2019-03-01 15:00:00,54.64,54.65,54.59,54.61,24750.0,44.905,44.9132,44.8639,44.8803,24750.0
2019-03-01 15:05:00,54.62,54.63,54.61,54.62,13945.0,44.8885,44.8967,44.8803,44.8885,13945.0
2019-03-01 15:10:00,54.62,54.63,54.61,54.63,11719.0,44.8885,44.8967,44.8803,44.8967,11719.0
2019-03-01 15:15:00,54.62,54.64,54.6,54.64,18702.0,44.8885,44.905,44.8721,44.905,18702.0
2019-03-01 15:20:00,54.63,54.68,54.63,54.68,18232.0,44.8967,44.9378,44.8967,44.9378,18232.0
2019-03-01 15:25:00,54.67,54.74,54.67,54.74,18448.0,44.9296,44.9871,44.9296,44.9871,18448.0
2019-03-01 15:30:00,54.75,54.76,54.71,54.72,28906.0,44.9954,45.0036,44.9625,44.9707,28906.0
2019-03-01 15:35:00,54.72,54.76,54.7,54.74,25806.0,44.9707,45.0036,44.9543,44.9871,25806.0
2019-03-01 15:40:00,54.75,54.86,54.74,54.86,25445.0,44.9954,45.0858,44.9871,45.0858,25445.0
2019-03-01 15:45:00,54.86,54.86,54.8,54.82,52925.0,45.0858,45.0858,45.0365,45.0529,52925.0
2019-03-01 15:50:00,54.82,54.86,54.8,54.84,85806.0,45.0529,45.0858,45.0365,45.0693,85806.0
2019-03-01 15:55:00,54.83,54.93,54.77,54.92,517309.0,45.0611,45.1433,45.0118,45.1351,517309.0
2019-03-04 09:30:00,54.89,55.02,54.81,54.81,78462.0,45.1104,45.2173,45.0447,45.0447,78462.0
2019-03-04 09:35:00,54.81,54.86,54.74,54.83,89813.0,45.0447,45.0858,44.9871,45.0611,89813.0
2019-03-04 09:40:00,54.83,54.84,54.77,54.82,24177.0,45.0611,45.0693,45.0118,45.0529,24177.0
2019-03-04 09:45:00,54.8,54.81,54.74,54.77,14180.0,45.0365,45.0447,44.9871,45.0118,14180.0
2019-03-04 09:50:00,54.79,54.8,54.74,54.8,11338.0,45.0282,45.0365,44.9871,45.0365,11338.0
2019-03-04 09:55:00,54.83,54.86,54.79,54.8,13594.0,45.0611,45.0858,45.0282,45.0365,13594.0
2019-03-04 10:00:00,54.79,54.81,54.73,54.75,15800.0,45.0282,45.0447,44.9789,44.9954,15800.0
2019-03-04 10:05:00,54.75,54.76,54.66,54.67,28631.0,44.9954,45.0036,44.9214,44.9296,28631.0
2019-03-04 10:10:00,54.67,54.7,54.65,54.7,32160.0,44.9296,44.9543,44.9132,44.9543,32160.0
2019-03-04 10:15:00,54.7,54.74,54.68,54.69,26629.0,44.9543,44.9871,44.9378,44.9461,26629.0
2019-03-04 10:20:00,54.68,54.71,54.67,54.7,20415.0,44.9378,44.9625,44.9296,44.9543,20415.0
2019-03-04 10:25:00,54.7,54.75,54.67,54.67,11162.0,44.9543,44.9954,44.9296,44.9296,11162.0
2019-03-04 10:30:00,54.66,54.68,54.65,54.66,18762.0,44.9214,44.9378,44.9132,44.9214,18762.0
2019-03-04 10:35:00,54.66,54.67,54.57,54.58,19232.0,44.9214,44.9296,44.8474,44.8556,19232.0
2019-03-04 10:40:00,54.56,54.6,54.56,54.58,16991.0,44.8392,44.8721,44.8392,44.8556,16991.0
2019-03-04 10:45:00,54.58,54.61,54.54,54.54,35478.0,44.8556,44.8803,44.8228,44.8228,35478.0
2019-03-04 10:50:00,54.54,54.54,54.49,54.53,52521.0,44.8228,44.8228,44.7817,44.8146,52521.0
2019-03-04 10:55:00,54.54,54.57,54.51,54.53,21524.0,44.8228,44.8474,44.7981,44.8146,21524.0
2019-03-04 11:00:00,54.53,54.58,54.52,54.56,33010.0,44.8146,44.8556,44.8063,44.8392,33010.0
2019-03-04 11:05:00,54.56,54.61,54.56,54.6,93727.0,44.8392,44.8803,44.8392,44.8721,93727.0
2019-03-04 11:10:00,54.6,54.6,54.55,54.57,20989.0,44.8721,44.8721,44.831,44.8474,20989.0
2019-03-04 11:15:00,54.57,54.64,54.56,54.61,26460.0,44.8474,44.905,44.8392,44.8803,26460.0
2019-03-04 11:20:00,54.61,54.62,54.51,54.52,16160.0,44.8803,44.8885,44.7981,44.8063,16160.0
2019-03-04 11:25:00,54.53,54.58,54.53,54.53,13288.0,44.8146,44.8556,44.8146,44.8146,13288.0
2019-03-04 11:30:00,54.52,54.53,54.4,54.43,113653.0,44.8063,44.8146,44.7077,44.7324,113653.0
2019-03-04 11:35:00,54.44,54.5,54.43,54.49,9650.0,44.7406,44.7899,44.7324,44.7817,9650.0
2019-03-04 11:40:00,54.48,54.51,54.45,54.47,15800.0,44.7735,44.7981,44.7488,44.7652,15800.0
2019-03-04 11:45:00,54.46,54.48,54.44,54.45,41998.0,44.757,44.7735,44.7406,44.7488,41998.0
2019-03-04 11:50:00,54.46,54.5,54.45,54.5,40000.0,44.757,44.7899,44.7488,44.7899,40000.0
2019-03-04 11:55:00,54.5,54.5,54.45,54.46,30430.0,44.7899,44.7899,44.7488,44.757,30430.0
2019-03-04 12:00:00,54.46,54.54,54.45,54.53,22559.0,44.757,44.8228,44.7488,44.8146,22559.0
2019-03-04 12:05:00,54.54,54.56,54.53,54.55,45711.0,44.8228,44.8392,44.8146,44.831,45711.0
2019-03-04 12:10:00,54.54,54.55,54.49,54.49,41710.0,44.8228,44.831,44.7817,44.7817,41710.0
2019-03-04 12:15:00,54.49,54.5,54.45,54.48,29446.0,44.7817,44.7899,44.7488,44.7735,29446.0
2019-03-04 12:20:00,54.48,54.62,54.48,54.62,63551.0,44.7735,44.8885,44.7735,44.8885,63551.0
2019-03-04 12:25:00,54.63,54.67,54.61,54.66,34940.0,44.8967,44.9296,44.8803,44.9214,34940.0
2019-03-04 12:30:00,54.65,54.66,54.59,54.65,21117.0,44.9132,44.9214,44.8639,44.9132,21117.0
2019-03-04 12:35:00,54.64,54.64,54.57,54.6,17531.0,44.905,44.905,44.8474,44.8721,17531.0
2019-03-04 12:40:00,54.6,54.6,54.57,54.58,9478.0,44.8721,44.8721,44.8474,44.8556,9478.0
2019-03-04 12:45:00,54.58,54.59,54.54,54.58,10767.0,44.8556,44.8639,44.8228,44.8556,10767.0
2019-03-04 12:50:00,54.57,54.58,54.51,54.51,11533.0,44.8474,44.8556,44.7981,44.7981,11533.0
2019-03-04 12:55:00,54.52,54.55,54.51,54.54,6565.0,44.8063,44.831,44.7981,44.8228,6565.0
2019-03-04 13:00:00,54.54,54.54,54.49,54.53,15243.0,44.8228,44.8228,44.7817,44.8146,15243.0
2019-03-04 13:05:00,54.52,54.52,54.49,54.5,15846.0,44.8063,44.8063,44.7817,44.7899,15846.0
2019-03-04 13:10:00,54.5,54.56,54.5,54.53,35206.0,44.7899,44.8392,44.7899,44.8146,35206.0
2019-03-04 13:15:00,54.54,54.59,54.53,54.57,20999.0,44.8228,44.8639,44.8146,44.8474,20999.0
2019-03-04 13:20:00,54.57,54.59,54.56,54.56,12631.0,44.8474,44.8639,44.8392,44.8392,12631.0
2019-03-04 13:25:00,54.55,54.59,54.55,54.58,13010.0,44.831,44.8639,44.831,44.8556,13010.0
2019-03-04 13:30:00,54.58,54.62,54.58,54.6,26138.0,44.8556,44.8885,44.8556,44.8721,26138.0
2019-03-04 13:35:00,54.6,54.62,54.59,54.62,21110.0,44.8721,44.8885,44.8639,44.8885,21110.0
2019-03-04 13:40:00,54.62,54.69,54.62,54.69,15496.0,44.8885,44.9461,44.8885,44.9461,15496.0
2019-03-04 13:45:00,54.69,54.73,54.67,54.71,20822.0,44.9461,44.9789,44.9296,44.9625,20822.0
2019-03-04 13:50:00,54.72,54.76,54.71,54.76,35089.0,44.9707,45.0036,44.9625,45.0036,35089.0
2019-03-04 13:55:00,54.76,54.78,54.75,54.78,13785.0,45.0036,45.02,44.9954,45.02,13785.0
2019-03-04 14:00:00,54.78,54.8,54.74,54.8,19955.0,45.02,45.0365,44.9871,45.0365,19955.0
2019-03-04 14:05:00,54.8,54.84,54.79,54.81,14449.0,45.0365,45.0693,45.0282,45.0447,14449.0
2019-03-04 14:10:00,54.81,54.84,54.81,54.83,9534.0,45.0447,45.0693,45.0447,45.0611,9534.0
2019-03-04 14:15:00,54.82,54.85,54.82,54.85,13587.0,45.0529,45.0775,45.0529,45.0775,13587.0
2019-03-04 14:20:00,54.85,54.88,54.83,54.88,10586.0,45.0775,45.1022,45.0611,45.1022,10586.0
2019-03-04 14:25:00,54.88,54.89,54.84,54.87,20070.0,45.1022,45.1104,45.0693,45.094,20070.0
2019-03-04 14:30:00,54.87,54.87,54.82,54.84,13159.0,45.094,45.094,45.0529,45.0693,13159.0
2019-03-04 14:35:00,54.83,54.86,54.82,54.86,8183.0,45.0611,45.0858,45.0529,45.0858,8183.0
2019-03-04 14:40:00,54.85,54.88,54.84,54.87,13309.0,45.0775,45.1022,45.0693,45.094,13309.0
2019-03-04 14:45:00,54.87,54.88,54.86,54.87,9290.0,45.094,45.1022,45.0858,45.094,9290.0
2019-03-04 14:50:00,54.87,54.98,54.87,54.97,39863.0,45.094,45.1844,45.094,45.1762,39863.0
2019-03-04 14:55:00,54.97,55.04,54.97,55.02,27852.0,45.1762,45.2337,45.1762,45.2173,27852.0
2019-03-04 15:00:00,55.02,55.02,54.89,54.9,22276.0,45.2173,45.2173,45.1104,45.1186,22276.0
2019-03-04 15:05:00,54.89,54.92,54.88,54.9,11175.0,45.1104,45.1351,45.1022,45.1186,11175.0
2019-03-04 15:10:00,54.89,54.94,54.88,54.92,23323.0,45.1104,45.1515,45.1022,45.1351,23323.0
2019-03-04 15:15:00,54.92,54.94,54.9,54.91,15410.0,45.1351,45.1515,45.1186,45.1269,15410.0
2019-03-04 15:20:00,54.91,54.97,54.9,54.97,25511.0,45.1269,45.1762,45.1186,45.1762,25511.0
2019-03-04 15:25:00,54.97,55.02,54.87,54.97,82968.0,45.1762,45.2173,45.094,45.1762,82968.0
2019-03-04 15:30:00,54.97,55.09,54.96,55.09,44495.0,45.1762,45.2748,45.1679,45.2748,44495.0
2019-03-04 15:35:00,55.09,55.1,55.03,55.05,21637.0,45.2748,45.283,45.2255,45.2419,21637.0
2019-03-04 15:40:00,55.06,55.07,55.01,55.04,22787.0,45.2501,45.2583,45.209,45.2337,22787.0
2019-03-04 15:45:00,55.05,55.06,54.98,55.0,44599.0,45.2419,45.2501,45.1844,45.2008,44599.0
2019-03-04 15:50:00,55.0,55.08,55.0,55.05,98600.0,45.2008,45.2666,45.2008,45.2419,98600.0
2019-03-04 15:55:00,55.04,55.1,54.98,55.09,213766.0,45.2337,45.283,45.1844,45.2748,213766.0
2019-03-05 09:30:00,54.97,55.05,54.91,54.94,44577.0,45.1762,45.2419,45.1269,45.1515,44577.0
2019-03-05 09:35:00,54.92,54.95,54.78,54.85,42083.0,45.1351,45.1597,45.02,45.0775,42083.0
2019-03-05 09:40:00,54.85,55.01,54.85,55.0,53515.0,45.0775,45.209,45.0775,45.2008,53515.0
2019-03-05 09:45:00,54.99,55.01,54.9,55.01,26214.0,45.1926,45.209,45.1186,45.209,26214.0
2019-03-05 09:50:00,55.01,55.04,54.99,55.0,26888.0,45.209,45.2337,45.1926,45.2008,26888.0
2019-03-05 09:55:00,54.99,55.0,54.97,54.98,11346.0,45.1926,45.2008,45.1762,45.1844,11346.0
2019-03-05 10:00:00,54.99,55.04,54.94,54.98,25156.0,45.1926,45.2337,45.1515,45.1844,25156.0
2019-03-05 10:05:00,54.97,55.0,54.87,54.89,21368.0,45.1762,45.2008,45.094,45.1104,21368.0
2019-03-05 10:10:00,54.91,54.92,54.88,54.89,20271.0,45.1269,45.1351,45.1022,45.1104,20271.0
2019-03-05 10:15:00,54.88,54.95,54.86,54.94,22143.0,45.1022,45.1597,45.0858,45.1515,22143.0
2019-03-05 10:20:00,54.93,55.07,54.93,55.07,15325.0,45.1433,45.2583,45.1433,45.2583,15325.0
2019-03-05 10:25:00,55.09,55.09,55.04,55.08,8700.0,45.2748,45.2748,45.2337,45.2666,8700.0
2019-03-05 10:30:00,55.1,55.12,55.04,55.04,10059.0,45.283,45.2994,45.2337,45.2337,10059.0
2019-03-05 10:35:00,55.05,55.06,55.0,55.01,13680.0,45.2419,45.2501,45.2008,45.209,13680.0
2019-03-05 10:40:00,55.01,55.04,55.0,55.04,8700.0,45.209,45.2337,45.2008,45.2337,8700.0
2019-03-05 10:45:00,55.04,55.07,55.01,55.07,10122.0,45.2337,45.2583,45.209,45.2583,10122.0
2019-03-05 10:50:00,55.07,55.09,55.06,55.07,12428.0,45.2583,45.2748,45.2501,45.2583,12428.0
2019-03-05 10:55:00,55.06,55.06,54.99,55.03,14660.0,45.2501,45.2501,45.1926,45.2255,14660.0
2019-03-05 11:00:00,55.04,55.09,55.01,55.08,7400.0,45.2337,45.2748,45.209,45.2666,7400.0
2019-03-05 11:05:00,55.09,55.09,55.03,55.05,8851.0,45.2748,45.2748,45.2255,45.2419,8851.0
2019-03-05 11:10:00,55.06,55.08,55.05,55.07,8843.0,45.2501,45.2666,45.2419,45.2583,8843.0
2019-03-05 11:15:00,55.07,55.09,55.06,55.08,9480.0,45.2583,45.2748,45.2501,45.2666,9480.0
2019-03-05 11:20:00,55.08,55.09,55.05,55.08,10693.0,45.2666,45.2748,45.2419,45.2666,10693.0
2019-03-05 11:25:00,55.07,55.08,55.03,55.04,9035.0,45.2583,45.2666,45.2255,45.2337,9035.0
2019-03-05 11:30:00,55.03,55.06,55.02,55.05,11638.0,45.2255,45.2501,45.2173,45.2419,11638.0
2019-03-05 11:35:00,55.05,55.07,55.02,55.04,8995.0,45.2419,45.2583,45.2173,45.2337,8995.0
2019-03-05 11:40:00,55.02,55.04,55.01,55.03,10010.0,45.2173,45.2337,45.209,45.2255,10010.0
2019-03-05 11:45:00,55.03,55.04,55.0,55.0,6697.0,45.2255,45.2337,45.2008,45.2008,6697.0
2019-03-05 11:50:00,55.01,55.02,54.98,55.01,19954.0,45.209,45.2173,45.1844,45.209,19954.0
2019-03-05 11:55:00,55.0,55.03,55.0,55.0,12825.0,45.2008,45.2255,45.2008,45.2008,12825.0
2019-03-05 12:00:00,55.01,55.02,54.98,54.99,9737.0,45.209,45.2173,45.1844,45.1926,9737.0
2019-03-05 12:05:00,55.0,55.0,54.93,54.94,14522.0,45.2008,45.2008,45.1433,45.1515,14522.0
2019-03-05 12:10:00,54.93,54.93,54.89,54.92,17900.0,45.1433,45.1433,45.1104,45.1351,17900.0
2019-03-05 12:15:00,54.92,54.93,54.9,54.91,58851.0,45.1351,45.1433,45.1186,45.1269,58851.0
2019-03-05 12:20:00,54.91,54.95,54.9,54.92,11296.0,45.1269,45.1597,45.1186,45.1351,11296.0
2019-03-05 12:25:00,54.92,54.94,54.9,54.93,9473.0,45.1351,45.1515,45.1186,45.1433,9473.0
2019-03-05 12:30:00,54.94,54.94,54.91,54.91,12754.0,45.1515,45.1515,45.1269,45.1269,12754.0
2019-03-05 12:35:00,54.92,54.92,54.89,54.9,7403.0,45.1351,45.1351,45.1104,45.1186,7403.0
2019-03-05 12:40:00,54.9,54.9,54.87,54.88,6419.0,45.1186,45.1186,45.094,45.1022,6419.0
2019-03-05 12:45:00,54.87,54.92,54.87,54.91,13846.0,45.094,45.1351,45.094,45.1269,13846.0
2019-03-05 12:50:00,54.91,54.92,54.89,54.91,7902.0,45.1269,45.1351,45.1104,45.1269,7902.0
2019-03-05 12:55:00,54.91,54.92,54.89,54.91,4801.0,45.1269,45.1351,45.1104,45.1269,4801.0
2019-03-05 13:00:00,54.91,54.94,54.9,54.94,9007.0,45.1269,45.1515,45.1186,45.1515,9007.0
2019-03-05 13:05:00,54.94,54.95,54.92,54.93,19431.0,45.1515,45.1597,45.1351,45.1433,19431.0
2019-03-05 13:10:00,54.93,54.95,54.85,54.86,58244.0,45.1433,45.1597,45.0775,45.0858,58244.0
2019-03-05 13:15:00,54.86,54.87,54.8,54.81,42529.0,45.0858,45.094,45.0365,45.0447,42529.0
2019-03-05 13:20:00,54.8,54.82,54.79,54.8,54180.0,45.0365,45.0529,45.0282,45.0365,54180.0
2019-03-05 13:25:00,54.8,54.81,54.76,54.76,26094.0,45.0365,45.0447,45.0036,45.0036,26094.0
2019-03-05 13:30:00,54.76,54.77,54.71,54.71,41298.0,45.0036,45.0118,44.9625,44.9625,41298.0
2019-03-05 13:35:00,54.72,54.74,54.71,54.72,22708.0,44.9707,44.9871,44.9625,44.9707,22708.0
2019-03-05 13:40:00,54.73,54.73,54.7,54.72,39668.0,44.9789,44.9789,44.9543,44.9707,39668.0
2019-03-05 13:45:00,54.72,54.79,54.71,54.77,19061.0,44.9707,45.0282,44.9625,45.0118,19061.0
2019-03-05 13:50:00,54.77,54.8,54.76,54.79,11528.0,45.0118,45.0365,45.0036,45.0282,11528.0
2019-03-05 13:55:00,54.8,54.83,54.78,54.8,34947.0,45.0365,45.0611,45.02,45.0365,34947.0
2019-03-05 14:00:00,54.8,54.81,54.79,54.8,13387.0,45.0365,45.0447,45.0282,45.0365,13387.0
2019-03-05 14:05:00,54.8,54.8,54.79,54.79,12439.0,45.0365,45.0365,45.0282,45.0282,12439.0
2019-03-05 14:10:00,54.79,54.81,54.77,54.81,36546.0,45.0282,45.0447,45.0118,45.0447,36546.0
2019-03-05 14:15:00,54.82,54.85,54.8,54.84,22466.0,45.0529,45.0775,45.0365,45.0693,22466.0
2019-03-05 14:20:00,54.84,54.87,54.84,54.86,31514.0,45.0693,45.094,45.0693,45.0858,31514.0
2019-03-05 14:25:00,54.85,54.86,54.8,54.8,239417.0,45.0775,45.0858,45.0365,45.0365,239417.0
2019-03-05 14:30:00,54.81,54.87,54.79,54.87,143595.0,45.0447,45.094,45.0282,45.094,143595.0
2019-03-05 14:35:00,54.88,54.94,54.86,54.91,20001.0,45.1022,45.1515,45.0858,45.1269,20001.0
2019-03-05 14:40:00,54.91,54.94,54.9,54.94,9846.0,45.1269,45.1515,45.1186,45.1515,9846.0
2019-03-05 14:45:00,54.94,54.98,54.93,54.98,9006.0,45.1515,45.1844,45.1433,45.1844,9006.0
2019-03-05 14:50:00,54.97,54.99,54.95,54.97,7754.0,45.1762,45.1926,45.1597,45.1762,7754.0
2019-03-05 14:55:00,54.97,54.98,54.95,54.98,9813.0,45.1762,45.1844,45.1597,45.1844,9813.0
2019-03-05 15:00:00,54.98,54.98,54.93,54.96,14857.0,45.1844,45.1844,45.1433,45.1679,14857.0
2019-03-05 15:05:00,54.96,54.99,54.95,54.98,15798.0,45.1679,45.1926,45.1597,45.1844,15798.0
2019-03-05 15:10:00,54.98,54.99,54.93,54.93,18885.0,45.1844,45.1926,45.1433,45.1433,18885.0
2019-03-05 15:15:00,54.94,54.96,54.93,54.95,13246.0,45.1515,45.1679,45.1433,45.1597,13246.0
2019-03-05 15:20:00,54.94,54.95,54.92,54.94,11209.0,45.1515,45.1597,45.1351,45.1515,11209.0
2019-03-05 15:25:00,54.94,54.95,54.92,54.93,17209.0,45.1515,45.1597,45.1351,45.1433,17209.0
2019-03-05 15:30:00,54.94,54.98,54.93,54.97,19528.0,45.1515,45.1844,45.1433,45.1762,19528.0
2019-03-05 15:35:00,54.97,54.98,54.84,54.85,32268.0,45.1762,45.1844,45.0693,45.0775,32268.0
2019-03-05 15:40:00,54.85,54.88,54.84,54.86,57798.0,45.0775,45.1022,45.0693,45.0858,57798.0
2019-03-05 15:45:00,54.85,54.9,54.85,54.87,36780.0,45.0775,45.1186,45.0775,45.094,36780.0
2019-03-05 15:50:00,54.87,54.99,54.86,54.97,52560.0,45.094,45.1926,45.0858,45.1762,52560.0
2019-03-05 15:55:00,54.96,54.98,54.9,54.9,176374.0,45.1679,45.1844,45.1186,45.1186,176374.0
2019-03-06 09:30:00,54.93,55.15,54.85,54.87,80465.0,45.1433,45.3241,45.0775,45.094,80465.0
2019-03-06 09:35:00,54.88,54.96,54.81,54.93,68908.0,45.1022,45.1679,45.0447,45.1433,68908.0
2019-03-06 09:40:00,54.93,55.01,54.9,54.97,34000.0,45.1433,45.209,45.1186,45.1762,34000.0
2019-03-06 09:45:00,54.97,54.99,54.93,54.97,32016.0,45.1762,45.1926,45.1433,45.1762,32016.0
2019-03-06 09:50:00,54.96,55.02,54.95,55.02,24176.0,45.1679,45.2173,45.1597,45.2173,24176.0
2019-03-06 09:55:00,55.02,55.03,54.96,55.0,19853.0,45.2173,45.2255,45.1679,45.2008,19853.0
2019-03-06 10:00:00,55.0,55.02,54.87,54.89,52014.0,45.2008,45.2173,45.094,45.1104,52014.0
2019-03-06 10:05:00,54.88,54.92,54.87,54.89,16353.0,45.1022,45.1351,45.094,45.1104,16353.0
2019-03-06 10:10:00,54.89,54.89,54.74,54.75,19849.0,45.1104,45.1104,44.9871,44.9954,19849.0
2019-03-06 10:15:00,54.76,54.79,54.74,54.78,9821.0,45.0036,45.0282,44.9871,45.02,9821.0
2019-03-06 10:20:00,54.77,54.79,54.71,54.79,16386.0,45.0118,45.0282,44.9625,45.0282,16386.0
2019-03-06 10:25:00,54.79,54.86,54.78,54.82,18549.0,45.0282,45.0858,45.02,45.0529,18549.0
2019-03-06 10:30:00,54.82,54.9,54.82,54.89,21855.0,45.0529,45.1186,45.0529,45.1104,21855.0
2019-03-06 10:35:00,54.89,54.89,54.84,54.84,9550.0,45.1104,45.1104,45.0693,45.0693,9550.0
2019-03-06 10:40:00,54.83,54.83,54.73,54.74,28624.0,45.0611,45.0611,44.9789,44.9871,28624.0
2019-03-06 10:45:00,54.74,54.76,54.72,54.76,20104.0,44.9871,45.0036,44.9707,45.0036,20104.0
2019-03-06 10:50:00,54.76,54.85,54.76,54.85,11778.0,45.0036,45.0775,45.0036,45.0775,11778.0
2019-03-06 10:55:00,54.85,54.91,54.84,54.91,19172.0,45.0775,45.1269,45.0693,45.1269,19172.0
2019-03-06 11:00:00,54.9,54.96,54.9,54.93,22169.0,45.1186,45.1679,45.1186,45.1433,22169.0
2019-03-06 11:05:00,54.93,54.95,54.83,54.83,55631.0,45.1433,45.1597,45.0611,45.0611,55631.0
2019-03-06 11:10:00,54.83,54.85,54.81,54.83,10598.0,45.0611,45.0775,45.0447,45.0611,10598.0
2019-03-06 11:15:00,54.83,54.93,54.83,54.92,7085.0,45.0611,45.1433,45.0611,45.1351,7085.0
2019-03-06 11:20:00,54.93,54.96,54.9,54.96,16119.0,45.1433,45.1679,45.1186,45.1679,16119.0
2019-03-06 11:25:00,54.95,55.02,54.94,55.01,16306.0,45.1597,45.2173,45.1515,45.209,16306.0
2019-03-06 11:30:00,55.01,55.05,55.0,55.05,12343.0,45.209,45.2419,45.2008,45.2419,12343.0
2019-03-06 11:35:00,55.05,55.07,55.04,55.05,10696.0,45.2419,45.2583,45.2337,45.2419,10696.0
2019-03-06 11:40:00,55.05,55.16,55.05,55.15,35833.0,45.2419,45.3323,45.2419,45.3241,35833.0
2019-03-06 11:45:00,55.15,55.15,55.08,55.09,15871.0,45.3241,45.3241,45.2666,45.2748,15871.0
2019-03-06 11:50:00,55.08,55.11,55.08,55.1,14612.0,45.2666,45.2912,45.2666,45.283,14612.0
2019-03-06 11:55:00,55.1,55.14,55.08,55.14,15318.0,45.283,45.3159,45.2666,45.3159,15318.0
2019-03-06 12:00:00,55.14,55.18,55.14,55.17,9972.0,45.3159,45.3487,45.3159,45.3405,9972.0
2019-03-06 12:05:00,55.17,55.23,55.17,55.23,9214.0,45.3405,45.3898,45.3405,45.3898,9214.0
2019-03-06 12:10:00,55.23,55.23,55.16,55.16,23505.0,45.3898,45.3898,45.3323,45.3323,23505.0
2019-03-06 12:15:00,55.17,55.17,55.13,55.14,21356.0,45.3405,45.3405,45.3077,45.3159,21356.0
2019-03-06 12:20:00,55.14,55.19,55.13,55.15,26751.0,45.3159,45.357,45.3077,45.3241,26751.0
2019-03-06 12:25:00,55.15,55.16,55.13,55.15,10401.0,45.3241,45.3323,45.3077,45.3241,10401.0
2019-03-06 12:30:00,55.15,55.17,55.13,55.17,19793.0,45.3241,45.3405,45.3077,45.3405,19793.0
2019-03-06 12:35:00,55.17,55.2,55.16,55.18,31902.0,45.3405,45.3652,45.3323,45.3487,31902.0
2019-03-06 12:40:00,55.18,55.19,55.14,55.17,17938.0,45.3487,45.357,45.3159,45.3405,17938.0
2019-03-06 12:45:00,55.16,55.2,55.16,55.19,6784.0,45.3323,45.3652,45.3323,45.357,6784.0
2019-03-06 12:50:00,55.18,55.21,55.14,55.15,11061.0,45.3487,45.3734,45.3159,45.3241,11061.0
2019-03-06 12:55:00,55.15,55.19,55.15,55.16,7838.0,45.3241,45.357,45.3241,45.3323,7838.0
2019-03-06 13:00:00,55.16,55.19,55.15,55.16,7881.0,45.3323,45.357,45.3241,45.3323,7881.0
2019-03-06 13:05:00,55.15,55.18,55.14,55.14,10490.0,45.3241,45.3487,45.3159,45.3159,10490.0
2019-03-06 13:10:00,55.15,55.15,55.12,55.14,5990.0,45.3241,45.3241,45.2994,45.3159,5990.0
2019-03-06 13:15:00,55.14,55.14,55.09,55.1,11336.0,45.3159,45.3159,45.2748,45.283,11336.0
2019-03-06 13:20:00,55.11,55.11,55.06,55.1,10512.0,45.2912,45.2912,45.2501,45.283,10512.0
2019-03-06 13:25:00,55.1,55.11,55.08,55.1,7591.0,45.283,45.2912,45.2666,45.283,7591.0
2019-03-06 13:30:00,55.1,55.11,55.09,55.1,6901.0,45.283,45.2912,45.2748,45.283,6901.0
2019-03-06 13:35:00,55.09,55.13,55.07,55.12,11569.0,45.2748,45.3077,45.2583,45.2994,11569.0
2019-03-06 13:40:00,55.12,55.13,55.1,55.11,5018.0,45.2994,45.3077,45.283,45.2912,5018.0
2019-03-06 13:45:00,55.11,55.11,55.08,55.1,12605.0,45.2912,45.2912,45.2666,45.283,12605.0
2019-03-06 13:50:00,55.1,55.12,55.08,55.1,11176.0,45.283,45.2994,45.2666,45.283,11176.0
2019-03-06 13:55:00,55.1,55.16,55.09,55.15,15655.0,45.283,45.3323,45.2748,45.3241,15655.0
2019-03-06 14:00:00,55.15,55.17,55.14,55.15,24310.0,45.3241,45.3405,45.3159,45.3241,24310.0
2019-03-06 14:05:00,55.15,55.17,55.14,55.17,19476.0,45.3241,45.3405,45.3159,45.3405,19476.0
2019-03-06 14:10:00,55.16,55.19,55.15,55.18,14476.0,45.3323,45.357,45.3241,45.3487,14476.0
2019-03-06 14:15:00,55.17,55.23,55.17,55.21,12382.0,45.3405,45.3898,45.3405,45.3734,12382.0
2019-03-06 14:20:00,55.21,55.21,55.18,55.19,11497.0,45.3734,45.3734,45.3487,45.357,11497.0
2019-03-06 14:25:00,55.2,55.21,55.18,55.19,12445.0,45.3652,45.3734,45.3487,45.357,12445.0
2019-03-06 14:30:00,55.18,55.22,55.17,55.19,29246.0,45.3487,45.3816,45.3405,45.357,29246.0
2019-03-06 14:35:00,55.19,55.2,55.16,55.16,9293.0,45.357,45.3652,45.3323,45.3323,9293.0
2019-03-06 14:40:00,55.16,55.17,55.15,55.16,13908.0,45.3323,45.3405,45.3241,45.3323,13908.0
2019-03-06 14:45:00,55.16,55.17,55.15,55.15,23514.0,45.3323,45.3405,45.3241,45.3241,23514.0
2019-03-06 14:50:00,55.16,55.17,55.1,55.14,62642.0,45.3323,45.3405,45.283,45.3159,62642.0
2019-03-06 14:55:00,55.14,55.15,55.12,55.14,23724.0,45.3159,45.3241,45.2994,45.3159,23724.0
2019-03-06 15:00:00,55.14,55.16,55.13,55.14,22426.0,45.3159,45.3323,45.3077,45.3159,22426.0
2019-03-06 15:05:00,55.14,55.16,55.13,55.15,36493.0,45.3159,45.3323,45.3077,45.3241,36493.0
2019-03-06 15:10:00,55.14,55.14,55.08,55.1,36368.0,45.3159,45.3159,45.2666,45.283,36368.0
2019-03-06 15:15:00,55.1,55.1,55.05,55.08,61406.0,45.283,45.283,45.2419,45.2666,61406.0
2019-03-06 15:20:00,55.09,55.09,55.03,55.05,40341.0,45.2748,45.2748,45.2255,45.2419,40341.0
2019-03-06 15:25:00,55.06,55.08,55.01,55.03,92658.0,45.2501,45.2666,45.209,45.2255,92658.0
2019-03-06 15:30:00,55.03,55.08,55.02,55.08,28435.0,45.2255,45.2666,45.2173,45.2666,28435.0
2019-03-06 15:35:00,55.08,55.1,55.07,55.09,76193.0,45.2666,45.283,45.2583,45.2748,76193.0
2019-03-06 15:40:00,55.1,55.15,55.1,55.14,24213.0,45.283,45.3241,45.283,45.3159,24213.0
2019-03-06 15:45:00,55.14,55.14,55.07,55.12,33049.0,45.3159,45.3159,45.2583,45.2994,33049.0
2019-03-06 15:50:00,55.12,55.17,55.11,55.12,35015.0,45.2994,45.3405,45.2912,45.2994,35015.0
2019-03-06 15:55:00,55.12,55.22,55.06,55.08,245778.0,45.2994,45.3816,45.2501,45.2666,245778.0
2019-03-07 09:30:00,55.25,55.54,55.25,55.41,58009.0,45.4063,45.6446,45.4063,45.5378,58009.0
2019-03-07 09:35:00,55.41,55.7,55.38,55.63,183648.0,45.5378,45.7761,45.5131,45.7186,183648.0
2019-03-07 09:40:00,55.63,55.66,55.39,55.39,29358.0,45.7186,45.7432,45.5213,45.5213,29358.0
2019-03-07 09:45:00,55.38,55.39,55.28,55.31,27576.0,45.5131,45.5213,45.4309,45.4556,27576.0
2019-03-07 09:50:00,55.3,55.33,55.23,55.23,27234.0,45.4474,45.472,45.3898,45.3898,27234.0
2019-03-07 09:55:00,55.23,55.29,55.16,55.28,13397.0,45.3898,45.4392,45.3323,45.4309,13397.0
2019-03-07 10:00:00,55.3,55.33,55.2,55.22,23399.0,45.4474,45.472,45.3652,45.3816,23399.0
2019-03-07 10:05:00,55.22,55.27,55.2,55.22,33469.0,45.3816,45.4227,45.3652,45.3816,33469.0
2019-03-07 10:10:00,55.22,55.31,55.22,55.23,19264.0,45.3816,45.4556,45.3816,45.3898,19264.0
2019-03-07 10:15:00,55.23,55.29,55.22,55.25,23853.0,45.3898,45.4392,45.3816,45.4063,23853.0
2019-03-07 10:20:00,55.25,55.26,55.23,55.25,17233.0,45.4063,45.4145,45.3898,45.4063,17233.0
2019-03-07 10:25:00,55.24,55.27,55.21,55.21,9312.0,45.3981,45.4227,45.3734,45.3734,9312.0
2019-03-07 10:30:00,55.21,55.24,55.17,55.18,17836.0,45.3734,45.3981,45.3405,45.3487,17836.0
2019-03-07 10:35:00,55.19,55.3,55.19,55.28,13734.0,45.357,45.4474,45.357,45.4309,13734.0
2019-03-07 10:40:00,55.29,55.31,55.25,55.26,14680.0,45.4392,45.4556,45.4063,45.4145,14680.0
2019-03-07 10:45:00,55.26,55.29,55.26,55.28,12861.0,45.4145,45.4392,45.4145,45.4309,12861.0
2019-03-07 10:50:00,55.28,55.34,55.25,55.33,20561.0,45.4309,45.4802,45.4063,45.472,20561.0
2019-03-07 10:55:00,55.34,55.42,55.34,55.42,15176.0,45.4802,45.546,45.4802,45.546,15176.0
2019-03-07 11:00:00,55.42,55.45,55.4,55.41,20400.0,45.546,45.5706,45.5296,45.5378,20400.0
2019-03-07 11:05:00,55.4,55.49,55.4,55.48,8274.0,45.5296,45.6035,45.5296,45.5953,8274.0
2019-03-07 11:10:00,55.5,55.55,55.49,55.54,13496.0,45.6117,45.6528,45.6035,45.6446,13496.0
2019-03-07 11:15:00,55.52,55.52,55.44,55.47,41564.0,45.6282,45.6282,45.5624,45.5871,41564.0
2019-03-07 11:20:00,55.47,55.47,55.41,55.46,23021.0,45.5871,45.5871,45.5378,45.5789,23021.0
2019-03-07 11:25:00,55.46,55.47,55.41,55.43,33726.0,45.5789,45.5871,45.5378,45.5542,33726.0
2019-03-07 11:30:00,55.44,55.46,55.38,55.43,20272.0,45.5624,45.5789,45.5131,45.5542,20272.0
2019-03-07 11:35:00,55.42,55.44,55.41,55.42,12074.0,45.546,45.5624,45.5378,45.546,12074.0
2019-03-07 11:40:00,55.43,55.44,55.36,55.37,8489.0,45.5542,45.5624,45.4967,45.5049,8489.0
2019-03-07 11:45:00,55.37,55.43,55.37,55.43,7986.0,45.5049,45.5542,45.5049,45.5542,7986.0
2019-03-07 11:50:00,55.43,55.51,55.43,55.49,8055.0,45.5542,45.62,45.5542,45.6035,8055.0
2019-03-07 11:55:00,55.49,55.51,55.47,55.5,8050.0,45.6035,45.62,45.5871,45.6117,8050.0
2019-03-07 12:00:00,55.5,55.5,55.38,55.38,11436.0,45.6117,45.6117,45.5131,45.5131,11436.0
2019-03-07 12:05:00,55.37,55.38,55.35,55.36,10180.0,45.5049,45.5131,45.4885,45.4967,10180.0
2019-03-07 12:10:00,55.35,55.38,55.34,55.38,8770.0,45.4885,45.5131,45.4802,45.5131,8770.0
2019-03-07 12:15:00,55.39,55.4,55.35,55.36,10390.0,45.5213,45.5296,45.4885,45.4967,10390.0
2019-03-07 12:20:00,55.35,55.39,55.34,55.36,12700.0,45.4885,45.5213,45.4802,45.4967,12700.0
2019-03-07 12:25:00,55.36,55.37,55.34,55.36,9615.0,45.4967,45.5049,45.4802,45.4967,9615.0
2019-03-07 12:30:00,55.35,55.38,55.31,55.36,33223.0,45.4885,45.5131,45.4556,45.4967,33223.0
2019-03-07 12:35:00,55.37,55.37,55.34,55.36,8678.0,45.5049,45.5049,45.4802,45.4967,8678.0
2019-03-07 12:40:00,55.36,55.41,55.35,55.41,19922.0,45.4967,45.5378,45.4885,45.5378,19922.0
2019-03-07 12:45:00,55.41,55.43,55.37,55.38,17792.0,45.5378,45.5542,45.5049,45.5131,17792.0
2019-03-07 12:50:00,55.38,55.42,55.36,55.41,11662.0,45.5131,45.546,45.4967,45.5378,11662.0
2019-03-07 12:55:00,55.4,55.4,55.37,55.38,11219.0,45.5296,45.5296,45.5049,45.5131,11219.0
2019-03-07 13:00:00,55.38,55.4,55.34,55.39,12427.0,45.5131,45.5296,45.4802,45.5213,12427.0
2019-03-07 13:05:00,55.39,55.4,55.36,55.37,26505.0,45.5213,45.5296,45.4967,45.5049,26505.0
2019-03-07 13:10:00,55.37,55.42,55.37,55.41,11754.0,45.5049,45.546,45.5049,45.5378,11754.0
2019-03-07 13:15:00,55.41,55.42,55.36,55.37,8145.0,45.5378,45.546,45.4967,45.5049,8145.0
2019-03-07 13:20:00,55.37,55.39,55.36,55.37,6054.0,45.5049,45.5213,45.4967,45.5049,6054.0
2019-03-07 13:25:00,55.37,55.38,55.35,55.37,22568.0,45.5049,45.5131,45.4885,45.5049,22568.0
2019-03-07 13:30:00,55.36,55.36,55.29,55.29,14603.0,45.4967,45.4967,45.4392,45.4392,14603.0
2019-03-07 13:35:00,55.29,55.31,55.28,55.3,3776.0,45.4392,45.4556,45.4309,45.4474,3776.0
2019-03-07 13:40:00,55.3,55.37,55.3,55.36,69574.0,45.4474,45.5049,45.4474,45.4967,69574.0
2019-03-07 13:45:00,55.36,55.39,55.35,55.38,22318.0,45.4967,45.5213,45.4885,45.5131,22318.0
2019-03-07 13:50:00,55.39,55.42,55.38,55.42,14219.0,45.5213,45.546,45.5131,45.546,14219.0
2019-03-07 13:55:00,55.42,55.46,55.41,55.42,46505.0,45.546,45.5789,45.5378,45.546,46505.0
2019-03-07 14:00:00,55.42,55.44,55.39,55.41,14612.0,45.546,45.5624,45.5213,45.5378,14612.0
2019-03-07 14:05:00,55.41,55.42,55.37,55.39,12565.0,45.5378,45.546,45.5049,45.5213,12565.0
2019-03-07 14:10:00,55.4,55.42,55.39,55.4,24630.0,45.5296,45.546,45.5213,45.5296,24630.0
2019-03-07 14:15:00,55.41,55.41,55.38,55.39,38961.0,45.5378,45.5378,45.5131,45.5213,38961.0
2019-03-07 14:20:00,55.39,55.4,55.38,55.39,11306.0,45.5213,45.5296,45.5131,45.5213,11306.0
2019-03-07 14:25:00,55.4,55.42,55.39,55.41,30987.0,45.5296,45.546,45.5213,45.5378,30987.0
2019-03-07 14:30:00,55.41,55.44,55.41,55.44,49530.0,45.5378,45.5624,45.5378,45.5624,49530.0
2019-03-07 14:35:00,55.44,55.47,55.43,55.46,51320.0,45.5624,45.5871,45.5542,45.5789,51320.0
2019-03-07 14:40:00,55.47,55.48,55.42,55.45,38367.0,45.5871,45.5953,45.546,45.5706,38367.0
2019-03-07 14:45:00,55.45,55.47,55.39,55.41,38743.0,45.5706,45.5871,45.5213,45.5378,38743.0
2019-03-07 14:50:00,55.41,55.44,55.39,55.43,29750.0,45.5378,45.5624,45.5213,45.5542,29750.0
2019-03-07 14:55:00,55.43,55.46,55.4,55.43,17487.0,45.5542,45.5789,45.5296,45.5542,17487.0
2019-03-07 15:00:00,55.43,55.44,55.36,55.39,29797.0,45.5542,45.5624,45.4967,45.5213,29797.0
2019-03-07 15:05:00,55.39,55.43,55.38,55.38,28477.0,45.5213,45.5542,45.5131,45.5131,28477.0
2019-03-07 15:10:00,55.38,55.42,55.35,55.41,44263.0,45.5131,45.546,45.4885,45.5378,44263.0
2019-03-07 15:15:00,55.42,55.47,55.39,55.47,39369.0,45.546,45.5871,45.5213,45.5871,39369.0
2019-03-07 15:20:00,55.46,55.5,55.46,55.5,20817.0,45.5789,45.6117,45.5789,45.6117,20817.0
2019-03-07 15:25:00,55.5,55.55,55.49,55.51,125815.0,45.6117,45.6528,45.6035,45.62,125815.0
2019-03-07 15:30:00,55.51,55.52,55.45,55.45,57917.0,45.62,45.6282,45.5706,45.5706,57917.0
2019-03-07 15:35:00,55.44,55.49,55.42,55.47,70758.0,45.5624,45.6035,45.546,45.5871,70758.0
2019-03-07 15:40:00,55.46,55.47,55.41,55.41,95451.0,45.5789,45.5871,45.5378,45.5378,95451.0
2019-03-07 15:45:00,55.41,55.47,55.38,55.47,110966.0,45.5378,45.5871,45.5131,45.5871,110966.0
2019-03-07 15:50:00,55.47,55.5,55.35,55.41,130276.0,45.5871,45.6117,45.4885,45.5378,130276.0
2019-03-07 15:55:00,55.42,55.54,55.42,55.51,206532.0,45.546,45.6446,45.546,45.62,206532.0
2019-03-08 09:30:00,55.66,55.9,55.54,55.7,72323.0,45.7432,45.9405,45.6446,45.7761,72323.0
2019-03-08 09:35:00,55.75,55.8,55.65,55.78,77575.0,45.8172,45.8583,45.735,45.8418,77575.0
2019-03-08 09:40:00,55.76,55.8,55.69,55.7,30376.0,45.8254,45.8583,45.7679,45.7761,30376.0
2019-03-08 09:45:00,55.7,55.73,55.6,55.6,34268.0,45.7761,45.8008,45.6939,45.6939,34268.0
2019-03-08 09:50:00,55.6,55.6,55.48,55.51,20247.0,45.6939,45.6939,45.5953,45.62,20247.0
2019-03-08 09:55:00,55.52,55.61,55.49,55.58,21627.0,45.6282,45.7021,45.6035,45.6775,21627.0
2019-03-08 10:00:00,55.59,55.61,55.51,55.52,25844.0,45.6857,45.7021,45.62,45.6282,25844.0
2019-03-08 10:05:00,55.53,55.57,55.5,55.54,39151.0,45.6364,45.6693,45.6117,45.6446,39151.0
2019-03-08 10:10:00,55.54,55.6,55.48,55.51,30257.0,45.6446,45.6939,45.5953,45.62,30257.0
2019-03-08 10:15:00,55.52,55.52,55.39,55.42,37921.0,45.6282,45.6282,45.5213,45.546,37921.0
2019-03-08 10:20:00,55.41,55.44,55.36,55.36,18114.0,45.5378,45.5624,45.4967,45.4967,18114.0
2019-03-08 10:25:00,55.36,55.43,55.35,55.39,16328.0,45.4967,45.5542,45.4885,45.5213,16328.0
2019-03-08 10:30:00,55.39,55.39,55.29,55.3,21242.0,45.5213,45.5213,45.4392,45.4474,21242.0
2019-03-08 10:35:00,55.3,55.3,55.21,55.21,26192.0,45.4474,45.4474,45.3734,45.3734,26192.0
2019-03-08 10:40:00,55.2,55.32,55.2,55.31,17696.0,45.3652,45.4638,45.3652,45.4556,17696.0
2019-03-08 10:45:00,55.3,55.35,55.3,55.32,17633.0,45.4474,45.4885,45.4474,45.4638,17633.0
2019-03-08 10:50:00,55.32,55.34,55.29,55.32,14705.0,45.4638,45.4802,45.4392,45.4638,14705.0
2019-03-08 10:55:00,55.32,55.39,55.31,55.38,12723.0,45.4638,45.5213,45.4556,45.5131,12723.0
2019-03-08 11:00:00,55.38,55.38,55.31,55.32,23875.0,45.5131,45.5131,45.4556,45.4638,23875.0
2019-03-08 11:05:00,55.32,55.35,55.31,55.35,12829.0,45.4638,45.4885,45.4556,45.4885,12829.0
2019-03-08 11:10:00,55.34,55.39,55.33,55.39,16874.0,45.4802,45.5213,45.472,45.5213,16874.0
2019-03-08 11:15:00,55.38,55.44,55.37,55.41,19031.0,45.5131,45.5624,45.5049,45.5378,19031.0
2019-03-08 11:20:00,55.41,55.44,55.41,55.41,19469.0,45.5378,45.5624,45.5378,45.5378,19469.0
2019-03-08 11:25:00,55.42,55.45,55.38,55.43,32103.0,45.546,45.5706,45.5131,45.5542,32103.0
2019-03-08 11:30:00,55.43,55.47,55.43,55.45,31982.0,45.5542,45.5871,45.5542,45.5706,31982.0
2019-03-08 11:35:00,55.44,55.5,55.41,55.5,15790.0,45.5624,45.6117,45.5378,45.6117,15790.0
2019-03-08 11:40:00,55.5,55.53,55.49,55.51,13336.0,45.6117,45.6364,45.6035,45.62,13336.0
2019-03-08 11:45:00,55.5,55.59,55.49,55.59,15455.0,45.6117,45.6857,45.6035,45.6857,15455.0
2019-03-08 11:50:00,55.59,55.63,55.59,55.61,24322.0,45.6857,45.7186,45.6857,45.7021,24322.0
2019-03-08 11:55:00,55.61,55.64,55.6,55.61,15955.0,45.7021,45.7268,45.6939,45.7021,15955.0
2019-03-08 12:00:00,55.6,55.61,55.55,55.58,16767.0,45.6939,45.7021,45.6528,45.6775,16767.0
2019-03-08 12:05:00,55.58,55.63,55.58,55.62,24647.0,45.6775,45.7186,45.6775,45.7104,24647.0
2019-03-08 12:10:00,55.61,55.63,55.61,55.62,15964.0,45.7021,45.7186,45.7021,45.7104,15964.0
2019-03-08 12:15:00,55.63,55.63,55.57,55.59,27333.0,45.7186,45.7186,45.6693,45.6857,27333.0
2019-03-08 12:20:00,55.59,55.6,55.54,55.55,48691.0,45.6857,45.6939,45.6446,45.6528,48691.0
2019-03-08 12:25:00,55.55,55.61,55.54,55.6,17450.0,45.6528,45.7021,45.6446,45.6939,17450.0
2019-03-08 12:30:00,55.6,55.6,55.54,55.55,19784.0,45.6939,45.6939,45.6446,45.6528,19784.0
2019-03-08 12:35:00,55.55,55.56,55.48,55.48,16470.0,45.6528,45.661,45.5953,45.5953,16470.0
2019-03-08 12:40:00,55.48,55.49,55.44,55.45,15455.0,45.5953,45.6035,45.5624,45.5706,15455.0
2019-03-08 12:45:00,55.45,55.49,55.44,55.47,14867.0,45.5706,45.6035,45.5624,45.5871,14867.0
2019-03-08 12:50:00,55.47,55.47,55.42,55.43,14622.0,45.5871,45.5871,45.546,45.5542,14622.0
2019-03-08 12:55:00,55.42,55.46,55.42,55.45,11279.0,45.546,45.5789,45.546,45.5706,11279.0
2019-03-08 13:00:00,55.45,55.45,55.41,55.42,8822.0,45.5706,45.5706,45.5378,45.546,8822.0
2019-03-08 13:05:00,55.43,55.44,55.41,55.43,9812.0,45.5542,45.5624,45.5378,45.5542,9812.0
2019-03-08 13:10:00,55.43,55.46,55.43,55.46,12019.0,45.5542,45.5789,45.5542,45.5789,12019.0
2019-03-08 13:15:00,55.45,55.45,55.33,55.34,106113.0,45.5706,45.5706,45.472,45.4802,106113.0
2019-03-08 13:20:00,55.33,55.34,55.3,55.32,71944.0,45.472,45.4802,45.4474,45.4638,71944.0
2019-03-08 13:25:00,55.31,55.4,55.3,55.34,84551.0,45.4556,45.5296,45.4474,45.4802,84551.0
2019-03-08 13:30:00,55.34,55.35,55.29,55.31,91328.0,45.4802,45.4885,45.4392,45.4556,91328.0
2019-03-08 13:35:00,55.3,55.35,55.25,55.35,189310.0,45.4474,45.4885,45.4063,45.4885,189310.0
2019-03-08 13:40:00,55.35,55.36,55.28,55.29,53560.0,45.4885,45.4967,45.4309,45.4392,53560.0
2019-03-08 13:45:00,55.29,55.35,55.28,55.35,20096.0,45.4392,45.4885,45.4309,45.4885,20096.0
2019-03-08 13:50:00,55.35,55.39,55.35,55.39,18128.0,45.4885,45.5213,45.4885,45.5213,18128.0
2019-03-08 13:55:00,55.38,55.39,55.36,55.37,19428.0,45.5131,45.5213,45.4967,45.5049,19428.0
2019-03-08 14:00:00,55.38,55.39,55.31,55.32,25922.0,45.5131,45.5213,45.4556,45.4638,25922.0
2019-03-08 14:05:00,55.32,55.36,55.31,55.33,21898.0,45.4638,45.4967,45.4556,45.472,21898.0
2019-03-08 14:10:00,55.32,55.35,55.32,55.33,38621.0,45.4638,45.4885,45.4638,45.472,38621.0
2019-03-08 14:15:00,55.34,55.39,55.33,55.37,21054.0,45.4802,45.5213,45.472,45.5049,21054.0
2019-03-08 14:20:00,55.38,55.39,55.31,55.35,79531.0,45.5131,45.5213,45.4556,45.4885,79531.0
2019-03-08 14:25:00,55.35,55.43,55.33,55.39,107741.0,45.4885,45.5542,45.472,45.5213,107741.0
2019-03-08 14:30:00,55.4,55.48,55.39,55.46,68130.0,45.5296,45.5953,45.5213,45.5789,68130.0
2019-03-08 14:35:00,55.45,55.5,55.44,55.45,84269.0,45.5706,45.6117,45.5624,45.5706,84269.0
2019-03-08 14:40:00,55.46,55.48,55.43,55.48,15041.0,45.5789,45.5953,45.5542,45.5953,15041.0
2019-03-08 14:45:00,55.48,55.48,55.46,55.46,10813.0,45.5953,45.5953,45.5789,45.5789,10813.0
2019-03-08 14:50:00,55.47,55.49,55.45,55.46,16319.0,45.5871,45.6035,45.5706,45.5789,16319.0
2019-03-08 14:55:00,55.47,55.49,55.45,55.45,15194.0,45.5871,45.6035,45.5706,45.5706,15194.0
2019-03-08 15:00:00,55.45,55.45,55.4,55.43,18770.0,45.5706,45.5706,45.5296,45.5542,18770.0
2019-03-08 15:05:00,55.43,55.51,55.43,55.45,23490.0,45.5542,45.62,45.5542,45.5706,23490.0
2019-03-08 15:10:00,55.45,55.46,55.43,55.46,13991.0,45.5706,45.5789,45.5542,45.5789,13991.0
2019-03-08 15:15:00,55.46,55.47,55.43,55.46,18836.0,45.5789,45.5871,45.5542,45.5789,18836.0
2019-03-08 15:20:00,55.47,55.53,55.47,55.48,27882.0,45.5871,45.6364,45.5871,45.5953,27882.0
2019-03-08 15:25:00,55.48,55.51,55.46,55.47,22058.0,45.5953,45.62,45.5789,45.5871,22058.0
2019-03-08 15:30:00,55.46,55.5,55.45,55.48,31097.0,45.5789,45.6117,45.5706,45.5953,31097.0
2019-03-08 15:35:00,55.47,55.47,55.43,55.44,56538.0,45.5871,45.5871,45.5542,45.5624,56538.0
2019-03-08 15:40:00,55.44,55.5,55.43,55.49,38227.0,45.5624,45.6117,45.5542,45.6035,38227.0
2019-03-08 15:45:00,55.49,55.56,55.48,55.51,39860.0,45.6035,45.661,45.5953,45.62,39860.0
2019-03-08 15:50:00,55.52,55.65,55.51,55.63,72577.0,45.6282,45.735,45.62,45.7186,72577.0
2019-03-08 15:55:00,55.62,55.7,55.6,55.67,201978.0,45.7104,45.7761,45.6939,45.7514,201978.0
2019-03-11 09:30:00,55.66,55.84,55.65,55.78,49283.0,45.7432,45.8912,45.735,45.8418,49283.0
2019-03-11 09:35:00,55.77,55.78,55.64,55.7,53033.0,45.8336,45.8418,45.7268,45.7761,53033.0
2019-03-11 09:40:00,55.7,55.7,55.62,55.68,29545.0,45.7761,45.7761,45.7104,45.7597,29545.0
2019-03-11 09:45:00,55.68,55.81,55.66,55.77,31849.0,45.7597,45.8665,45.7432,45.8336,31849.0
2019-03-11 09:50:00,55.76,55.77,55.69,55.71,27133.0,45.8254,45.8336,45.7679,45.7843,27133.0
2019-03-11 09:55:00,55.71,55.75,55.65,55.75,27960.0,45.7843,45.8172,45.735,45.8172,27960.0
2019-03-11 10:00:00,55.75,55.77,55.68,55.69,37112.0,45.8172,45.8336,45.7597,45.7679,37112.0
2019-03-11 10:05:00,55.69,55.71,55.67,55.71,17442.0,45.7679,45.7843,45.7514,45.7843,17442.0
2019-03-11 10:10:00,55.7,55.72,55.69,55.71,12830.0,45.7761,45.7925,45.7679,45.7843,12830.0
2019-03-11 10:15:00,55.71,55.81,55.71,55.8,15153.0,45.7843,45.8665,45.7843,45.8583,15153.0
2019-03-11 10:20:00,55.79,55.86,55.78,55.86,10879.0,45.8501,45.9076,45.8418,45.9076,10879.0
2019-03-11 10:25:00,55.85,55.94,55.84,55.91,19664.0,45.8994,45.9733,45.8912,45.9487,19664.0
2019-03-11 10:30:00,55.92,55.92,55.85,55.9,17728.0,45.9569,45.9569,45.8994,45.9405,17728.0
2019-03-11 10:35:00,55.89,55.92,55.87,55.9,17680.0,45.9323,45.9569,45.9158,45.9405,17680.0
2019-03-11 10:40:00,55.91,55.92,55.88,55.91,20340.0,45.9487,45.9569,45.924,45.9487,20340.0
2019-03-11 10:45:00,55.91,55.92,55.77,55.77,15854.0,45.9487,45.9569,45.8336,45.8336,15854.0
2019-03-11 10:50:00,55.77,55.79,55.75,55.78,14310.0,45.8336,45.8501,45.8172,45.8418,14310.0
2019-03-11 10:55:00,55.77,55.85,55.76,55.84,16686.0,45.8336,45.8994,45.8254,45.8912,16686.0
2019-03-11 11:00:00,55.83,55.85,55.78,55.82,28210.0,45.8829,45.8994,45.8418,45.8747,28210.0
2019-03-11 11:05:00,55.83,55.87,55.82,55.85,11535.0,45.8829,45.9158,45.8747,45.8994,11535.0
2019-03-11 11:10:00,55.84,55.85,55.79,55.79,15562.0,45.8912,45.8994,45.8501,45.8501,15562.0
2019-03-11 11:15:00,55.79,55.8,55.71,55.75,14534.0,45.8501,45.8583,45.7843,45.8172,14534.0
2019-03-11 11:20:00,55.76,55.83,55.75,55.79,15443.0,45.8254,45.8829,45.8172,45.8501,15443.0
2019-03-11 11:25:00,55.8,55.85,55.79,55.85,13815.0,45.8583,45.8994,45.8501,45.8994,13815.0
2019-03-11 11:30:00,55.86,55.87,55.83,55.84,10874.0,45.9076,45.9158,45.8829,45.8912,10874.0
2019-03-11 11:35:00,55.84,55.85,55.79,55.8,12183.0,45.8912,45.8994,45.8501,45.8583,12183.0
2019-03-11 11:40:00,55.8,55.88,55.79,55.88,13622.0,45.8583,45.924,45.8501,45.924,13622.0
2019-03-11 11:45:00,55.87,55.92,55.87,55.91,16700.0,45.9158,45.9569,45.9158,45.9487,16700.0
2019-03-11 11:50:00,55.9,55.91,55.85,55.85,12500.0,45.9405,45.9487,45.8994,45.8994,12500.0
2019-03-11 11:55:00,55.86,55.91,55.83,55.9,19246.0,45.9076,45.9487,45.8829,45.9405,19246.0
2019-03-11 12:00:00,55.9,55.91,55.82,55.86,33768.0,45.9405,45.9487,45.8747,45.9076,33768.0
2019-03-11 12:05:00,55.87,55.89,55.84,55.87,17550.0,45.9158,45.9323,45.8912,45.9158,17550.0
2019-03-11 12:10:00,55.87,55.89,55.86,55.87,12524.0,45.9158,45.9323,45.9076,45.9158,12524.0
2019-03-11 12:15:00,55.86,55.9,55.84,55.86,14840.0,45.9076,45.9405,45.8912,45.9076,14840.0
2019-03-11 12:20:00,55.87,55.9,55.85,55.88,12205.0,45.9158,45.9405,45.8994,45.924,12205.0
2019-03-11 12:25:00,55.87,55.93,55.87,55.92,12913.0,45.9158,45.9651,45.9158,45.9569,12913.0
2019-03-11 12:30:00,55.93,55.94,55.91,55.91,13729.0,45.9651,45.9733,45.9487,45.9487,13729.0
2019-03-11 12:35:00,55.91,55.94,55.9,55.92,12505.0,45.9487,45.9733,45.9405,45.9569,12505.0
2019-03-11 12:40:00,55.92,55.93,55.86,55.87,11460.0,45.9569,45.9651,45.9076,45.9158,11460.0
2019-03-11 12:45:00,55.87,55.88,55.85,55.86,13599.0,45.9158,45.924,45.8994,45.9076,13599.0
2019-03-11 12:50:00,55.86,55.86,55.81,55.82,12833.0,45.9076,45.9076,45.8665,45.8747,12833.0
2019-03-11 12:55:00,55.82,55.84,55.81,55.83,10310.0,45.8747,45.8912,45.8665,45.8829,10310.0
2019-03-11 13:00:00,55.82,55.82,55.78,55.78,12677.0,45.8747,45.8747,45.8418,45.8418,12677.0
2019-03-11 13:05:00,55.79,55.82,55.78,55.82,10940.0,45.8501,45.8747,45.8418,45.8747,10940.0
2019-03-11 13:10:00,55.82,55.85,55.79,55.85,15481.0,45.8747,45.8994,45.8501,45.8994,15481.0
2019-03-11 13:15:00,55.84,55.86,55.84,55.85,10453.0,45.8912,45.9076,45.8912,45.8994,10453.0
2019-03-11 13:20:00,55.85,55.89,55.85,55.87,16342.0,45.8994,45.9323,45.8994,45.9158,16342.0
2019-03-11 13:25:00,55.86,55.87,55.84,55.87,14287.0,45.9076,45.9158,45.8912,45.9158,14287.0
2019-03-11 13:30:00,55.86,55.89,55.84,55.85,16749.0,45.9076,45.9323,45.8912,45.8994,16749.0
2019-03-11 13:35:00,55.86,55.86,55.82,55.83,16275.0,45.9076,45.9076,45.8747,45.8829,16275.0
2019-03-11 13:40:00,55.83,55.85,55.82,55.83,10161.0,45.8829,45.8994,45.8747,45.8829,10161.0
2019-03-11 13:45:00,55.83,55.85,55.82,55.83,8305.0,45.8829,45.8994,45.8747,45.8829,8305.0
2019-03-11 13:50:00,55.82,55.87,55.81,55.87,28357.0,45.8747,45.9158,45.8665,45.9158,28357.0
2019-03-11 13:55:00,55.87,55.88,55.84,55.86,20307.0,45.9158,45.924,45.8912,45.9076,20307.0
2019-03-11 14:00:00,55.85,55.9,55.84,55.89,13875.0,45.8994,45.9405,45.8912,45.9323,13875.0
2019-03-11 14:05:00,55.89,55.9,55.87,55.89,73554.0,45.9323,45.9405,45.9158,45.9323,73554.0
2019-03-11 14:10:00,55.88,55.88,55.87,55.88,14880.0,45.924,45.924,45.9158,45.924,14880.0
2019-03-11 14:15:00,55.87,55.91,55.87,55.9,17138.0,45.9158,45.9487,45.9158,45.9405,17138.0
2019-03-11 14:20:00,55.9,55.93,55.9,55.92,24171.0,45.9405,45.9651,45.9405,45.9569,24171.0
2019-03-11 14:25:00,55.92,55.93,55.9,55.93,14011.0,45.9569,45.9651,45.9405,45.9651,14011.0
2019-03-11 14:30:00,55.92,55.96,55.92,55.95,28998.0,45.9569,45.9898,45.9569,45.9816,28998.0
2019-03-11 14:35:00,55.95,55.96,55.91,55.94,17422.0,45.9816,45.9898,45.9487,45.9733,17422.0
2019-03-11 14:40:00,55.93,55.94,55.92,55.92,9180.0,45.9651,45.9733,45.9569,45.9569,9180.0
2019-03-11 14:45:00,55.91,55.92,55.9,55.92,11145.0,45.9487,45.9569,45.9405,45.9569,11145.0
2019-03-11 14:50:00,55.92,55.99,55.9,55.97,42669.0,45.9569,46.0144,45.9405,45.998,42669.0
2019-03-11 14:55:00,55.97,56.01,55.96,56.0,28437.0,45.998,46.0309,45.9898,46.0227,28437.0
2019-03-11 15:00:00,56.0,56.0,55.96,55.98,17513.0,46.0227,46.0227,45.9898,46.0062,17513.0
2019-03-11 15:05:00,55.98,56.01,55.96,56.0,26236.0,46.0062,46.0309,45.9898,46.0227,26236.0
2019-03-11 15:10:00,56.01,56.01,55.96,55.98,17071.0,46.0309,46.0309,45.9898,46.0062,17071.0
2019-03-11 15:15:00,55.99,56.01,55.96,55.97,19893.0,46.0144,46.0309,45.9898,45.998,19893.0
2019-03-11 15:20:00,55.97,56.01,55.95,56.0,26941.0,45.998,46.0309,45.9816,46.0227,26941.0
2019-03-11 15:25:00,55.99,55.99,55.95,55.96,25035.0,46.0144,46.0144,45.9816,45.9898,25035.0
2019-03-11 15:30:00,55.97,56.05,55.96,56.02,31645.0,45.998,46.0637,45.9898,46.0391,31645.0
2019-03-11 15:35:00,56.02,56.06,56.01,56.02,18505.0,46.0391,46.072,46.0309,46.0391,18505.0
2019-03-11 15:40:00,56.02,56.04,56.0,56.03,30500.0,46.0391,46.0555,46.0227,46.0473,30500.0
2019-03-11 15:45:00,56.03,56.08,56.03,56.07,41634.0,46.0473,46.0884,46.0473,46.0802,41634.0
2019-03-11 15:50:00,56.06,56.06,55.99,56.02,90672.0,46.072,46.072,46.0144,46.0391,90672.0
2019-03-11 15:55:00,56.02,56.08,56.0,56.05,193695.0,46.0391,46.0884,46.0227,46.0637,193695.0
2019-03-12 09:30:00,56.21,56.3,55.99,56.07,47216.0,46.1952,46.2692,46.0144,46.0802,47216.0
2019-03-12 09:35:00,56.07,56.17,56.07,56.16,41692.0,46.0802,46.1624,46.0802,46.1541,41692.0
2019-03-12 09:40:00,56.17,56.24,56.17,56.19,36519.0,46.1624,46.2199,46.1624,46.1788,36519.0
2019-03-12 09:45:00,56.18,56.29,56.16,56.24,26441.0,46.1706,46.261,46.1541,46.2199,26441.0
2019-03-12 09:50:00,56.25,56.25,56.2,56.23,22626.0,46.2281,46.2281,46.187,46.2117,22626.0
2019-03-12 09:55:00,56.23,56.23,56.16,56.17,20909.0,46.2117,46.2117,46.1541,46.1624,20909.0
2019-03-12 10:00:00,56.17,56.2,56.14,56.17,34967.0,46.1624,46.187,46.1377,46.1624,34967.0
2019-03-12 10:05:00,56.17,56.25,56.16,56.25,16367.0,46.1624,46.2281,46.1541,46.2281,16367.0
2019-03-12 10:10:00,56.26,56.27,56.21,56.23,28051.0,46.2363,46.2445,46.1952,46.2117,28051.0
2019-03-12 10:15:00,56.23,56.25,56.21,56.25,16434.0,46.2117,46.2281,46.1952,46.2281,16434.0
2019-03-12 10:20:00,56.25,56.26,56.2,56.21,20456.0,46.2281,46.2363,46.187,46.1952,20456.0
2019-03-12 10:25:00,56.21,56.24,56.2,56.21,13446.0,46.1952,46.2199,46.187,46.1952,13446.0
2019-03-12 10:30:00,56.21,56.26,56.21,56.25,22451.0,46.1952,46.2363,46.1952,46.2281,22451.0
2019-03-12 10:35:00,56.25,56.27,56.22,56.25,15658.0,46.2281,46.2445,46.2035,46.2281,15658.0
2019-03-12 10:40:00,56.25,56.26,56.21,56.23,10405.0,46.2281,46.2363,46.1952,46.2117,10405.0
2019-03-12 10:45:00,56.22,56.25,56.21,56.25,16996.0,46.2035,46.2281,46.1952,46.2281,16996.0
2019-03-12 10:50:00,56.27,56.29,56.26,56.28,16885.0,46.2445,46.261,46.2363,46.2528,16885.0
2019-03-12 10:55:00,56.28,56.29,56.23,56.23,20919.0,46.2528,46.261,46.2117,46.2117,20919.0
2019-03-12 11:00:00,56.23,56.32,56.23,56.3,18395.0,46.2117,46.2856,46.2117,46.2692,18395.0
2019-03-12 11:05:00,56.31,56.37,56.31,56.35,65261.0,46.2774,46.3267,46.2774,46.3103,65261.0
2019-03-12 11:10:00,56.35,56.43,56.35,56.43,20810.0,46.3103,46.376,46.3103,46.376,20810.0
2019-03-12 11:15:00,56.44,56.5,56.43,56.5,24168.0,46.3843,46.4336,46.376,46.4336,24168.0
2019-03-12 11:20:00,56.5,56.54,56.49,56.51,22014.0,46.4336,46.4664,46.4253,46.4418,22014.0
2019-03-12 11:25:00,56.51,56.52,56.49,56.5,15384.0,46.4418,46.45,46.4253,46.4336,15384.0
2019-03-12 11:30:00,56.5,56.54,56.47,56.48,23790.0,46.4336,46.4664,46.4089,46.4171,23790.0
2019-03-12 11:35:00,56.47,56.53,56.47,56.51,11336.0,46.4089,46.4582,46.4089,46.4418,11336.0
2019-03-12 11:40:00,56.52,56.52,56.45,56.45,16727.0,46.45,46.45,46.3925,46.3925,16727.0
2019-03-12 11:45:00,56.45,56.49,56.45,56.47,14964.0,46.3925,46.4253,46.3925,46.4089,14964.0
2019-03-12 11:50:00,56.48,56.52,56.46,56.52,15237.0,46.4171,46.45,46.4007,46.45,15237.0
2019-03-12 11:55:00,56.52,56.55,56.5,56.55,14282.0,46.45,46.4747,46.4336,46.4747,14282.0
2019-03-12 12:00:00,56.54,56.54,56.49,56.5,22819.0,46.4664,46.4664,46.4253,46.4336,22819.0
2019-03-12 12:05:00,56.51,56.55,56.51,56.51,12117.0,46.4418,46.4747,46.4418,46.4418,12117.0
2019-03-12 12:10:00,56.5,56.52,56.49,56.51,10934.0,46.4336,46.45,46.4253,46.4418,10934.0
2019-03-12 12:15:00,56.51,56.56,56.51,56.55,20448.0,46.4418,46.4829,46.4418,46.4747,20448.0
2019-03-12 12:20:00,56.55,56.56,56.5,56.51,27276.0,46.4747,46.4829,46.4336,46.4418,27276.0
2019-03-12 12:25:00,56.52,56.54,56.46,56.47,22334.0,46.45,46.4664,46.4007,46.4089,22334.0
2019-03-12 12:30:00,56.47,56.47,56.39,56.42,22527.0,46.4089,46.4089,46.3432,46.3678,22527.0
2019-03-12 12:35:00,56.42,56.44,56.42,56.44,13721.0,46.3678,46.3843,46.3678,46.3843,13721.0
2019-03-12 12:40:00,56.44,56.46,56.43,56.44,11834.0,46.3843,46.4007,46.376,46.3843,11834.0
2019-03-12 12:45:00,56.45,56.49,56.45,56.47,10414.0,46.3925,46.4253,46.3925,46.4089,10414.0
2019-03-12 12:50:00,56.47,56.48,56.45,56.47,12163.0,46.4089,46.4171,46.3925,46.4089,12163.0
2019-03-12 12:55:00,56.47,56.48,56.43,56.43,10119.0,46.4089,46.4171,46.376,46.376,10119.0
2019-03-12 13:00:00,56.44,56.47,56.44,56.46,6939.0,46.3843,46.4089,46.3843,46.4007,6939.0
2019-03-12 13:05:00,56.46,56.46,56.4,56.4,14371.0,46.4007,46.4007,46.3514,46.3514,14371.0
2019-03-12 13:10:00,56.41,56.43,56.4,56.42,11450.0,46.3596,46.376,46.3514,46.3678,11450.0
2019-03-12 13:15:00,56.41,56.43,56.4,56.43,9047.0,46.3596,46.376,46.3514,46.376,9047.0
2019-03-12 13:20:00,56.43,56.44,56.41,56.44,23574.0,46.376,46.3843,46.3596,46.3843,23574.0
2019-03-12 13:25:00,56.43,56.46,56.43,56.45,28364.0,46.376,46.4007,46.376,46.3925,28364.0
2019-03-12 13:30:00,56.44,56.44,56.41,56.41,12616.0,46.3843,46.3843,46.3596,46.3596,12616.0
2019-03-12 13:35:00,56.42,56.44,56.4,56.41,21850.0,46.3678,46.3843,46.3514,46.3596,21850.0
2019-03-12 13:40:00,56.41,56.41,56.39,56.4,14216.0,46.3596,46.3596,46.3432,46.3514,14216.0
2019-03-12 13:45:00,56.4,56.41,56.38,56.41,16520.0,46.3514,46.3596,46.3349,46.3596,16520.0
2019-03-12 13:50:00,56.41,56.42,56.38,56.41,16981.0,46.3596,46.3678,46.3349,46.3596,16981.0
2019-03-12 13:55:00,56.41,56.44,56.4,56.44,11922.0,46.3596,46.3843,46.3514,46.3843,11922.0
2019-03-12 14:00:00,56.44,56.47,56.42,56.46,15134.0,46.3843,46.4089,46.3678,46.4007,15134.0
2019-03-12 14:05:00,56.46,56.49,56.45,56.48,12210.0,46.4007,46.4253,46.3925,46.4171,12210.0
2019-03-12 14:10:00,56.49,56.52,56.48,56.52,18745.0,46.4253,46.45,46.4171,46.45,18745.0
2019-03-12 14:15:00,56.51,56.52,56.49,56.52,26030.0,46.4418,46.45,46.4253,46.45,26030.0
2019-03-12 14:20:00,56.51,56.52,56.5,56.51,30391.0,46.4418,46.45,46.4336,46.4418,30391.0
2019-03-12 14:25:00,56.51,56.52,56.46,56.47,32591.0,46.4418,46.45,46.4007,46.4089,32591.0
2019-03-12 14:30:00,56.47,56.48,56.43,56.44,34295.0,46.4089,46.4171,46.376,46.3843,34295.0
2019-03-12 14:35:00,56.45,56.46,56.43,56.44,18558.0,46.3925,46.4007,46.376,46.3843,18558.0
2019-03-12 14:40:00,56.44,56.44,56.4,56.43,19053.0,46.3843,46.3843,46.3514,46.376,19053.0
2019-03-12 14:45:00,56.42,56.42,56.38,56.39,21854.0,46.3678,46.3678,46.3349,46.3432,21854.0
2019-03-12 14:50:00,56.39,56.42,56.38,56.42,15584.0,46.3432,46.3678,46.3349,46.3678,15584.0
2019-03-12 14:55:00,56.42,56.45,56.41,56.44,13480.0,46.3678,46.3925,46.3596,46.3843,13480.0
2019-03-12 15:00:00,56.45,56.45,56.41,56.42,32379.0,46.3925,46.3925,46.3596,46.3678,32379.0
2019-03-12 15:05:00,56.42,56.42,56.38,56.4,22113.0,46.3678,46.3678,46.3349,46.3514,22113.0
2019-03-12 15:10:00,56.4,56.41,56.34,56.37,40503.0,46.3514,46.3596,46.3021,46.3267,40503.0
2019-03-12 15:15:00,56.37,56.38,56.34,56.35,23001.0,46.3267,46.3349,46.3021,46.3103,23001.0
2019-03-12 15:20:00,56.35,56.36,56.28,56.33,26689.0,46.3103,46.3185,46.2528,46.2939,26689.0
2019-03-12 15:25:00,56.34,56.38,56.32,56.38,29189.0,46.3021,46.3349,46.2856,46.3349,29189.0
2019-03-12 15:30:00,56.38,56.44,56.38,56.44,29270.0,46.3349,46.3843,46.3349,46.3843,29270.0
2019-03-12 15:35:00,56.43,56.44,56.39,56.4,32340.0,46.376,46.3843,46.3432,46.3514,32340.0
2019-03-12 15:40:00,56.4,56.47,56.4,56.46,34865.0,46.3514,46.4089,46.3514,46.4007,34865.0
2019-03-12 15:45:00,56.46,56.49,56.42,56.43,55624.0,46.4007,46.4253,46.3678,46.376,55624.0
2019-03-12 15:50:00,56.43,56.48,56.42,56.44,70922.0,46.376,46.4171,46.3678,46.3843,70922.0
2019-03-12 15:55:00,56.43,56.47,56.41,56.47,186888.0,46.376,46.4089,46.3596,46.4089,186888.0
2019-03-13 09:30:00,56.47,56.54,56.31,56.42,27005.0,46.4089,46.4664,46.2774,46.3678,27005.0
2019-03-13 09:35:00,56.42,56.49,56.36,56.47,33961.0,46.3678,46.4253,46.3185,46.4089,33961.0
2019-03-13 09:40:00,56.48,56.51,56.45,56.45,17246.0,46.4171,46.4418,46.3925,46.3925,17246.0
2019-03-13 09:45:00,56.46,56.54,56.45,56.54,17150.0,46.4007,46.4664,46.3925,46.4664,17150.0
2019-03-13 09:50:00,56.53,56.58,56.49,56.54,12707.0,46.4582,46.4993,46.4253,46.4664,12707.0
2019-03-13 09:55:00,56.54,56.59,56.53,56.58,11435.0,46.4664,46.5075,46.4582,46.4993,11435.0
2019-03-13 10:00:00,56.58,56.59,56.48,56.48,21355.0,46.4993,46.5075,46.4171,46.4171,21355.0
2019-03-13 10:05:00,56.47,56.48,56.44,56.46,16895.0,46.4089,46.4171,46.3843,46.4007,16895.0
2019-03-13 10:10:00,56.45,56.49,56.44,56.48,13085.0,46.3925,46.4253,46.3843,46.4171,13085.0
2019-03-13 10:15:00,56.47,56.53,56.47,56.49,12532.0,46.4089,46.4582,46.4089,46.4253,12532.0
2019-03-13 10:20:00,56.5,56.5,56.44,56.47,8238.0,46.4336,46.4336,46.3843,46.4089,8238.0
2019-03-13 10:25:00,56.47,56.5,56.43,56.5,14597.0,46.4089,46.4336,46.376,46.4336,14597.0
2019-03-13 10:30:00,56.5,56.6,56.5,56.6,16900.0,46.4336,46.5158,46.4336,46.5158,16900.0
2019-03-13 10:35:00,56.6,56.63,56.57,56.6,31840.0,46.5158,46.5404,46.4911,46.5158,31840.0
2019-03-13 10:40:00,56.58,56.58,56.53,56.56,10647.0,46.4993,46.4993,46.4582,46.4829,10647.0
2019-03-13 10:45:00,56.55,56.57,56.53,56.53,11407.0,46.4747,46.4911,46.4582,46.4582,11407.0
2019-03-13 10:50:00,56.55,56.61,56.54,56.61,11988.0,46.4747,46.524,46.4664,46.524,11988.0
2019-03-13 10:55:00,56.61,56.62,56.56,56.57,20125.0,46.524,46.5322,46.4829,46.4911,20125.0
2019-03-13 11:00:00,56.58,56.62,56.56,56.58,23064.0,46.4993,46.5322,46.4829,46.4993,23064.0
2019-03-13 11:05:00,56.58,56.62,56.57,56.61,12730.0,46.4993,46.5322,46.4911,46.524,12730.0
2019-03-13 11:10:00,56.6,56.62,56.53,56.53,17789.0,46.5158,46.5322,46.4582,46.4582,17789.0
2019-03-13 11:15:00,56.53,56.55,56.52,56.55,25753.0,46.4582,46.4747,46.45,46.4747,25753.0
2019-03-13 11:20:00,56.55,56.57,56.5,56.56,78854.0,46.4747,46.4911,46.4336,46.4829,78854.0
2019-03-13 11:25:00,56.55,56.59,56.54,56.56,19169.0,46.4747,46.5075,46.4664,46.4829,19169.0
2019-03-13 11:30:00,56.56,56.6,56.56,56.58,8918.0,46.4829,46.5158,46.4829,46.4993,8918.0
2019-03-13 11:35:00,56.59,56.59,56.54,56.55,7878.0,46.5075,46.5075,46.4664,46.4747,7878.0
2019-03-13 11:40:00,56.55,56.56,56.51,56.51,8600.0,46.4747,46.4829,46.4418,46.4418,8600.0
2019-03-13 11:45:00,56.52,56.52,56.5,56.52,8500.0,46.45,46.45,46.4336,46.45,8500.0
2019-03-13 11:50:00,56.53,56.59,56.52,56.59,10285.0,46.4582,46.5075,46.45,46.5075,10285.0
2019-03-13 11:55:00,56.59,56.59,56.55,56.55,12133.0,46.5075,46.5075,46.4747,46.4747,12133.0
2019-03-13 12:00:00,56.55,56.6,56.54,56.59,18475.0,46.4747,46.5158,46.4664,46.5075,18475.0
2019-03-13 12:05:00,56.59,56.65,56.58,56.65,11115.0,46.5075,46.5568,46.4993,46.5568,11115.0
2019-03-13 12:10:00,56.65,56.65,56.62,56.63,8958.0,46.5568,46.5568,46.5322,46.5404,8958.0
2019-03-13 12:15:00,56.63,56.63,56.57,56.57,19804.0,46.5404,46.5404,46.4911,46.4911,19804.0
2019-03-13 12:20:00,56.57,56.58,56.56,56.56,11671.0,46.4911,46.4993,46.4829,46.4829,11671.0
2019-03-13 12:25:00,56.56,56.57,56.53,56.57,15634.0,46.4829,46.4911,46.4582,46.4911,15634.0
2019-03-13 12:30:00,56.56,56.58,56.55,56.57,19166.0,46.4829,46.4993,46.4747,46.4911,19166.0
2019-03-13 12:35:00,56.58,56.59,56.56,56.57,13444.0,46.4993,46.5075,46.4829,46.4911,13444.0
2019-03-13 12:40:00,56.57,56.59,56.55,56.59,9242.0,46.4911,46.5075,46.4747,46.5075,9242.0
2019-03-13 12:45:00,56.59,56.6,56.58,56.59,17757.0,46.5075,46.5158,46.4993,46.5075,17757.0
2019-03-13 12:50:00,56.58,56.61,56.58,56.6,13876.0,46.4993,46.524,46.4993,46.5158,13876.0
2019-03-13 12:55:00,56.6,56.61,56.57,56.57,10127.0,46.5158,46.524,46.4911,46.4911,10127.0
2019-03-13 13:00:00,56.58,56.61,56.57,56.58,11107.0,46.4993,46.524,46.4911,46.4993,11107.0
2019-03-13 13:05:00,56.59,56.61,56.59,56.61,4670.0,46.5075,46.524,46.5075,46.524,4670.0
2019-03-13 13:10:00,56.61,56.64,56.6,56.61,16114.0,46.524,46.5486,46.5158,46.524,16114.0
2019-03-13 13:15:00,56.61,56.65,56.6,56.64,53615.0,46.524,46.5568,46.5158,46.5486,53615.0
2019-03-13 13:20:00,56.65,56.68,56.64,56.67,16342.0,46.5568,46.5815,46.5486,46.5733,16342.0
2019-03-13 13:25:00,56.66,56.67,56.6,56.6,10600.0,46.5651,46.5733,46.5158,46.5158,10600.0
2019-03-13 13:30:00,56.61,56.63,56.58,56.59,22035.0,46.524,46.5404,46.4993,46.5075,22035.0
2019-03-13 13:35:00,56.58,56.63,56.58,56.63,20342.0,46.4993,46.5404,46.4993,46.5404,20342.0
2019-03-13 13:40:00,56.62,56.65,56.61,56.63,12595.0,46.5322,46.5568,46.524,46.5404,12595.0
2019-03-13 13:45:00,56.63,56.65,56.63,56.65,8126.0,46.5404,46.5568,46.5404,46.5568,8126.0
2019-03-13 13:50:00,56.64,56.65,56.61,56.63,8919.0,46.5486,46.5568,46.524,46.5404,8919.0
2019-03-13 13:55:00,56.62,56.67,56.61,56.66,20330.0,46.5322,46.5733,46.524,46.5651,20330.0
2019-03-13 14:00:00,56.66,56.68,56.62,56.63,27895.0,46.5651,46.5815,46.5322,46.5404,27895.0
2019-03-13 14:05:00,56.63,56.65,56.62,56.63,29472.0,46.5404,46.5568,46.5322,46.5404,29472.0
2019-03-13 14:10:00,56.63,56.64,56.6,56.62,12216.0,46.5404,46.5486,46.5158,46.5322,12216.0
2019-03-13 14:15:00,56.62,56.63,56.6,56.61,8986.0,46.5322,46.5404,46.5158,46.524,8986.0
2019-03-13 14:20:00,56.6,56.62,56.58,56.59,17922.0,46.5158,46.5322,46.4993,46.5075,17922.0
2019-03-13 14:25:00,56.6,56.65,56.59,56.65,15626.0,46.5158,46.5568,46.5075,46.5568,15626.0
2019-03-13 14:30:00,56.65,56.69,56.64,56.68,13863.0,46.5568,46.5897,46.5486,46.5815,13863.0
2019-03-13 14:35:00,56.68,56.76,56.68,56.75,14716.0,46.5815,46.6472,46.5815,46.639,14716.0
2019-03-13 14:40:00,56.74,56.74,56.71,56.74,15114.0,46.6308,46.6308,46.6062,46.6308,15114.0
2019-03-13 14:45:00,56.73,56.75,56.7,56.73,30453.0,46.6226,46.639,46.5979,46.6226,30453.0
2019-03-13 14:50:00,56.73,56.73,56.68,56.7,21531.0,46.6226,46.6226,46.5815,46.5979,21531.0
2019-03-13 14:55:00,56.7,56.75,56.7,56.73,12639.0,46.5979,46.639,46.5979,46.6226,12639.0
2019-03-13 15:00:00,56.73,56.73,56.66,56.71,19514.0,46.6226,46.6226,46.5651,46.6062,19514.0
2019-03-13 15:05:00,56.72,56.72,56.65,56.65,11862.0,46.6144,46.6144,46.5568,46.5568,11862.0
2019-03-13 15:10:00,56.64,56.68,56.64,56.64,24616.0,46.5486,46.5815,46.5486,46.5486,24616.0
2019-03-13 15:15:00,56.64,56.71,56.63,56.7,24661.0,46.5486,46.6062,46.5404,46.5979,24661.0
2019-03-13 15:20:00,56.7,56.72,56.67,56.71,33634.0,46.5979,46.6144,46.5733,46.6062,33634.0
2019-03-13 15:25:00,56.71,56.73,56.66,56.67,30160.0,46.6062,46.6226,46.5651,46.5733,30160.0
2019-03-13 15:30:00,56.67,56.67,56.61,56.65,49699.0,46.5733,46.5733,46.524,46.5568,49699.0
2019-03-13 15:35:00,56.65,56.67,56.61,56.66,42404.0,46.5568,46.5733,46.524,46.5651,42404.0
2019-03-13 15:40:00,56.66,56.66,56.6,56.65,48913.0,46.5651,46.5651,46.5158,46.5568,48913.0
2019-03-13 15:45:00,56.65,56.65,56.58,56.6,52125.0,46.5568,46.5568,46.4993,46.5158,52125.0
2019-03-13 15:50:00,56.6,56.66,56.57,56.6,180842.0,46.5158,46.5651,46.4911,46.5158,180842.0
2019-03-13 15:55:00,56.6,56.7,56.6,56.64,225261.0,46.5158,46.5979,46.5158,46.5486,225261.0
2019-03-14 09:30:00,56.29,56.41,56.1,56.1,52184.0,46.5946,46.6939,46.4373,46.4373,52184.0
2019-03-14 09:35:00,56.09,56.16,55.97,56.0,61261.0,46.429,46.487,46.3297,46.3545,61261.0
2019-03-14 09:40:00,56.02,56.05,55.94,55.94,47511.0,46.3711,46.3959,46.3049,46.3049,47511.0
2019-03-14 09:45:00,55.95,56.02,55.94,56.02,24607.0,46.3132,46.3711,46.3049,46.3711,24607.0
2019-03-14 09:50:00,56.03,56.04,55.96,55.97,31776.0,46.3794,46.3877,46.3214,46.3297,31776.0
2019-03-14 09:55:00,55.97,56.02,55.95,56.02,13917.0,46.3297,46.3711,46.3132,46.3711,13917.0
2019-03-14 10:00:00,56.01,56.05,56.0,56.02,25035.0,46.3628,46.3959,46.3545,46.3711,25035.0
2019-03-14 10:05:00,56.02,56.08,56.01,56.08,22795.0,46.3711,46.4208,46.3628,46.4208,22795.0
2019-03-14 10:10:00,56.08,56.17,56.08,56.14,14986.0,46.4208,46.4953,46.4208,46.4704,14986.0
2019-03-14 10:15:00,56.14,56.17,56.13,56.16,21749.0,46.4704,46.4953,46.4622,46.487,21749.0
2019-03-14 10:20:00,56.16,56.23,56.16,56.23,20006.0,46.487,46.5449,46.487,46.5449,20006.0
2019-03-14 10:25:00,56.22,56.29,56.2,56.29,11732.0,46.5367,46.5946,46.5201,46.5946,11732.0
2019-03-14 10:30:00,56.29,56.35,56.28,56.29,23264.0,46.5946,46.6443,46.5863,46.5946,23264.0
2019-03-14 10:35:00,56.29,56.31,56.26,56.28,22806.0,46.5946,46.6112,46.5698,46.5863,22806.0
2019-03-14 10:40:00,56.28,56.34,56.28,56.34,12005.0,46.5863,46.636,46.5863,46.636,12005.0
2019-03-14 10:45:00,56.34,56.35,56.3,56.3,18489.0,46.636,46.6443,46.6029,46.6029,18489.0
2019-03-14 10:50:00,56.31,56.39,56.28,56.39,17085.0,46.6112,46.6774,46.5863,46.6774,17085.0
2019-03-14 10:55:00,56.38,56.44,56.37,56.41,16265.0,46.6691,46.7188,46.6608,46.6939,16265.0
2019-03-14 11:00:00,56.41,56.44,56.38,56.43,26314.0,46.6939,46.7188,46.6691,46.7105,26314.0
2019-03-14 11:05:00,56.44,56.45,56.42,56.43,15279.0,46.7188,46.727,46.7022,46.7105,15279.0
2019-03-14 11:10:00,56.43,56.46,56.42,56.44,15233.0,46.7105,46.7353,46.7022,46.7188,15233.0
2019-03-14 11:15:00,56.44,56.45,56.38,56.41,13748.0,46.7188,46.727,46.6691,46.6939,13748.0
2019-03-14 11:20:00,56.4,56.41,56.38,56.39,20698.0,46.6856,46.6939,46.6691,46.6774,20698.0
2019-03-14 11:25:00,56.4,56.41,56.38,56.38,9824.0,46.6856,46.6939,46.6691,46.6691,9824.0
2019-03-14 11:30:00,56.39,56.4,56.36,56.38,12330.0,46.6774,46.6856,46.6525,46.6691,12330.0
2019-03-14 11:35:00,56.38,56.41,56.37,56.41,13458.0,46.6691,46.6939,46.6608,46.6939,13458.0
2019-03-14 11:40:00,56.41,56.49,56.4,56.49,17286.0,46.6939,46.7601,46.6856,46.7601,17286.0
2019-03-14 11:45:00,56.49,56.5,56.46,56.47,14300.0,46.7601,46.7684,46.7353,46.7436,14300.0
2019-03-14 11:50:00,56.48,56.5,56.47,56.47,11002.0,46.7519,46.7684,46.7436,46.7436,11002.0
2019-03-14 11:55:00,56.46,56.5,56.44,56.44,16216.0,46.7353,46.7684,46.7188,46.7188,16216.0
2019-03-14 12:00:00,56.44,56.47,56.42,56.44,19025.0,46.7188,46.7436,46.7022,46.7188,19025.0
2019-03-14 12:05:00,56.43,56.46,56.43,56.45,15957.0,46.7105,46.7353,46.7105,46.727,15957.0
2019-03-14 12:10:00,56.46,56.47,56.44,56.46,23303.0,46.7353,46.7436,46.7188,46.7353,23303.0
2019-03-14 12:15:00,56.46,56.46,56.42,56.46,21881.0,46.7353,46.7353,46.7022,46.7353,21881.0
2019-03-14 12:20:00,56.46,56.47,56.44,56.44,31899.0,46.7353,46.7436,46.7188,46.7188,31899.0
2019-03-14 12:25:00,56.44,56.46,56.42,56.45,59774.0,46.7188,46.7353,46.7022,46.727,59774.0
2019-03-14 12:30:00,56.45,56.47,56.44,56.46,32367.0,46.727,46.7436,46.7188,46.7353,32367.0
2019-03-14 12:35:00,56.46,56.46,56.42,56.43,23122.0,46.7353,46.7353,46.7022,46.7105,23122.0
2019-03-14 12:40:00,56.42,56.43,56.35,56.36,14142.0,46.7022,46.7105,46.6443,46.6525,14142.0
2019-03-14 12:45:00,56.36,56.4,56.35,56.4,14281.0,46.6525,46.6856,46.6443,46.6856,14281.0
2019-03-14 12:50:00,56.4,56.41,56.35,56.35,13614.0,46.6856,46.6939,46.6443,46.6443,13614.0
2019-03-14 12:55:00,56.35,56.37,56.33,56.35,14644.0,46.6443,46.6608,46.6277,46.6443,14644.0
2019-03-14 13:00:00,56.36,56.37,56.34,56.36,13711.0,46.6525,46.6608,46.636,46.6525,13711.0
2019-03-14 13:05:00,56.35,56.36,56.31,56.32,12470.0,46.6443,46.6525,46.6112,46.6194,12470.0
2019-03-14 13:10:00,56.32,56.35,56.32,56.33,9635.0,46.6194,46.6443,46.6194,46.6277,9635.0
2019-03-14 13:15:00,56.34,56.34,56.25,56.25,26362.0,46.636,46.636,46.5615,46.5615,26362.0
2019-03-14 13:20:00,56.26,56.26,56.23,56.23,8700.0,46.5698,46.5698,46.5449,46.5449,8700.0
2019-03-14 13:25:00,56.23,56.23,56.18,56.18,10196.0,46.5449,46.5449,46.5035,46.5035,10196.0
2019-03-14 13:30:00,56.19,56.19,56.17,56.18,11036.0,46.5118,46.5118,46.4953,46.5035,11036.0
2019-03-14 13:35:00,56.18,56.2,56.16,56.16,17018.0,46.5035,46.5201,46.487,46.487,17018.0
2019-03-14 13:40:00,56.16,56.16,56.11,56.11,12653.0,46.487,46.487,46.4456,46.4456,12653.0
2019-03-14 13:45:00,56.11,56.13,56.09,56.13,16312.0,46.4456,46.4622,46.429,46.4622,16312.0
2019-03-14 13:50:00,56.13,56.13,56.1,56.13,14200.0,46.4622,46.4622,46.4373,46.4622,14200.0
2019-03-14 13:55:00,56.13,56.17,56.11,56.14,24244.0,46.4622,46.4953,46.4456,46.4704,24244.0
2019-03-14 14:00:00,56.14,56.15,56.13,56.14,8988.0,46.4704,46.4787,46.4622,46.4704,8988.0
2019-03-14 14:05:00,56.14,56.19,56.13,56.19,10708.0,46.4704,46.5118,46.4622,46.5118,10708.0
2019-03-14 14:10:00,56.19,56.2,56.16,56.17,20329.0,46.5118,46.5201,46.487,46.4953,20329.0
2019-03-14 14:15:00,56.17,56.2,56.17,56.18,12023.0,46.4953,46.5201,46.4953,46.5035,12023.0
2019-03-14 14:20:00,56.19,56.19,56.14,56.15,14969.0,46.5118,46.5118,46.4704,46.4787,14969.0
2019-03-14 14:25:00,56.15,56.15,56.14,56.15,4501.0,46.4787,46.4787,46.4704,46.4787,4501.0
2019-03-14 14:30:00,56.14,56.15,56.12,56.13,19012.0,46.4704,46.4787,46.4539,46.4622,19012.0
2019-03-14 14:35:00,56.13,56.16,56.12,56.14,35361.0,46.4622,46.487,46.4539,46.4704,35361.0
2019-03-14 14:40:00,56.13,56.17,56.12,56.15,20486.0,46.4622,46.4953,46.4539,46.4787,20486.0
2019-03-14 14:45:00,56.16,56.18,56.14,56.15,18117.0,46.487,46.5035,46.4704,46.4787,18117.0
2019-03-14 14:50:00,56.15,56.19,56.14,56.19,37344.0,46.4787,46.5118,46.4704,46.5118,37344.0
2019-03-14 14:55:00,56.19,56.2,56.18,56.18,11106.0,46.5118,46.5201,46.5035,46.5035,11106.0
2019-03-14 15:00:00,56.18,56.19,56.1,56.11,23606.0,46.5035,46.5118,46.4373,46.4456,23606.0
2019-03-14 15:05:00,56.11,56.15,56.09,56.12,20725.0,46.4456,46.4787,46.429,46.4539,20725.0
2019-03-14 15:10:00,56.13,56.13,56.08,56.1,18209.0,46.4622,46.4622,46.4208,46.4373,18209.0
2019-03-14 15:15:00,56.09,56.11,56.08,56.1,21839.0,46.429,46.4456,46.4208,46.4373,21839.0
2019-03-14 15:20:00,56.1,56.12,56.09,56.12,13726.0,46.4373,46.4539,46.429,46.4539,13726.0
2019-03-14 15:25:00,56.12,56.16,56.11,56.16,54863.0,46.4539,46.487,46.4456,46.487,54863.0
2019-03-14 15:30:00,56.15,56.2,56.15,56.19,29770.0,46.4787,46.5201,46.4787,46.5118,29770.0
2019-03-14 15:35:00,56.19,56.22,56.18,56.18,31641.0,46.5118,46.5367,46.5035,46.5035,31641.0
2019-03-14 15:40:00,56.18,56.22,56.17,56.21,57553.0,46.5035,46.5367,46.4953,46.5284,57553.0
2019-03-14 15:45:00,56.21,56.23,56.19,56.2,39098.0,46.5284,46.5449,46.5118,46.5201,39098.0
2019-03-14 15:50:00,56.2,56.26,56.19,56.21,81152.0,46.5201,46.5698,46.5118,46.5284,81152.0
2019-03-14 15:55:00,56.2,56.21,56.13,56.16,201510.0,46.5201,46.5284,46.4622,46.487,201510.0
2019-03-15 09:30:00,56.26,56.31,56.15,56.21,851136.0,46.5698,46.6112,46.4787,46.5284,851136.0
2019-03-15 09:35:00,56.21,56.38,56.21,56.35,56396.0,46.5284,46.6691,46.5284,46.6443,56396.0
2019-03-15 09:40:00,56.35,56.4,56.32,56.32,68060.0,46.6443,46.6856,46.6194,46.6194,68060.0
2019-03-15 09:45:00,56.31,56.32,56.19,56.2,28978.0,46.6112,46.6194,46.5118,46.5201,28978.0
2019-03-15 09:50:00,56.19,56.23,56.17,56.19,27457.0,46.5118,46.5449,46.4953,46.5118,27457.0
2019-03-15 09:55:00,56.2,56.2,56.14,56.19,33084.0,46.5201,46.5201,46.4704,46.5118,33084.0
2019-03-15 10:00:00,56.19,56.25,56.18,56.23,45015.0,46.5118,46.5615,46.5035,46.5449,45015.0
2019-03-15 10:05:00,56.23,56.29,56.2,56.26,68573.0,46.5449,46.5946,46.5201,46.5698,68573.0
2019-03-15 10:10:00,56.26,56.3,56.26,56.3,24704.0,46.5698,46.6029,46.5698,46.6029,24704.0
2019-03-15 10:15:00,56.29,56.37,56.28,56.37,20762.0,46.5946,46.6608,46.5863,46.6608,20762.0
2019-03-15 10:20:00,56.37,56.48,56.37,56.46,38439.0,46.6608,46.7519,46.6608,46.7353,38439.0
2019-03-15 10:25:00,56.46,56.51,56.44,56.5,21739.0,46.7353,46.7767,46.7188,46.7684,21739.0
2019-03-15 10:30:00,56.49,56.52,56.43,56.46,28720.0,46.7601,46.785,46.7105,46.7353,28720.0
2019-03-15 10:35:00,56.46,56.48,56.37,56.38,16218.0,46.7353,46.7519,46.6608,46.6691,16218.0
2019-03-15 10:40:00,56.38,56.42,56.38,56.42,8990.0,46.6691,46.7022,46.6691,46.7022,8990.0
2019-03-15 10:45:00,56.41,56.45,56.4,56.43,19569.0,46.6939,46.727,46.6856,46.7105,19569.0
2019-03-15 10:50:00,56.44,56.48,56.44,56.45,21127.0,46.7188,46.7519,46.7188,46.727,21127.0
2019-03-15 10:55:00,56.46,56.49,56.45,56.47,7714.0,46.7353,46.7601,46.727,46.7436,7714.0
2019-03-15 11:00:00,56.45,56.48,56.44,56.47,13452.0,46.727,46.7519,46.7188,46.7436,13452.0
2019-03-15 11:05:00,56.47,56.5,56.46,56.48,17392.0,46.7436,46.7684,46.7353,46.7519,17392.0
2019-03-15 11:10:00,56.48,56.48,56.44,56.47,38372.0,46.7519,46.7519,46.7188,46.7436,38372.0
2019-03-15 11:15:00,56.47,56.52,56.47,56.52,13427.0,46.7436,46.785,46.7436,46.785,13427.0
2019-03-15 11:20:00,56.52,56.61,56.51,56.61,19132.0,46.785,46.8595,46.7767,46.8595,19132.0
2019-03-15 11:25:00,56.61,56.62,56.58,56.61,19142.0,46.8595,46.8678,46.8346,46.8595,19142.0
2019-03-15 11:30:00,56.62,56.63,56.58,56.59,20337.0,46.8678,46.876,46.8346,46.8429,20337.0
2019-03-15 11:35:00,56.59,56.61,56.56,56.59,24711.0,46.8429,46.8595,46.8181,46.8429,24711.0
2019-03-15 11:40:00,56.59,56.61,56.57,56.57,25936.0,46.8429,46.8595,46.8264,46.8264,25936.0
2019-03-15 11:45:00,56.57,56.65,56.54,56.65,57797.0,46.8264,46.8926,46.8015,46.8926,57797.0
2019-03-15 11:50:00,56.65,56.67,56.59,56.62,27588.0,46.8926,46.9091,46.8429,46.8678,27588.0
2019-03-15 11:55:00,56.61,56.65,56.61,56.65,10055.0,46.8595,46.8926,46.8595,46.8926,10055.0
2019-03-15 12:00:00,56.66,56.66,56.62,56.65,17042.0,46.9009,46.9009,46.8678,46.8926,17042.0
2019-03-15 12:05:00,56.65,56.65,56.58,56.62,19570.0,46.8926,46.8926,46.8346,46.8678,19570.0
2019-03-15 12:10:00,56.62,56.69,56.61,56.68,33903.0,46.8678,46.9257,46.8595,46.9174,33903.0
2019-03-15 12:15:00,56.69,56.71,56.67,56.7,25832.0,46.9257,46.9423,46.9091,46.934,25832.0
2019-03-15 12:20:00,56.7,56.7,56.68,56.7,14208.0,46.934,46.934,46.9174,46.934,14208.0
2019-03-15 12:25:00,56.7,56.74,56.7,56.71,61398.0,46.934,46.9671,46.934,46.9423,61398.0
2019-03-15 12:30:00,56.72,56.76,56.71,56.75,28432.0,46.9505,46.9836,46.9423,46.9754,28432.0
2019-03-15 12:35:00,56.75,56.81,56.73,56.79,34654.0,46.9754,47.025,46.9588,47.0085,34654.0
2019-03-15 12:40:00,56.8,56.8,56.78,56.79,29779.0,47.0168,47.0168,47.0002,47.0085,29779.0
2019-03-15 12:45:00,56.79,56.81,56.78,56.8,26404.0,47.0085,47.025,47.0002,47.0168,26404.0
2019-03-15 12:50:00,56.8,56.83,56.76,56.77,58799.0,47.0168,47.0416,46.9836,46.9919,58799.0
2019-03-15 12:55:00,56.77,56.79,56.74,56.79,46643.0,46.9919,47.0085,46.9671,47.0085,46643.0
2019-03-15 13:00:00,56.8,56.8,56.75,56.76,114659.0,47.0168,47.0168,46.9754,46.9836,114659.0
2019-03-15 13:05:00,56.76,56.76,56.67,56.71,69707.0,46.9836,46.9836,46.9091,46.9423,69707.0
2019-03-15 13:10:00,56.71,56.74,56.7,56.73,12325.0,46.9423,46.9671,46.934,46.9588,12325.0
2019-03-15 13:15:00,56.72,56.74,56.72,56.73,13333.0,46.9505,46.9671,46.9505,46.9588,13333.0
2019-03-15 13:20:00,56.73,56.73,56.66,56.67,16807.0,46.9588,46.9588,46.9009,46.9091,16807.0
2019-03-15 13:25:00,56.67,56.69,56.66,56.68,16891.0,46.9091,46.9257,46.9009,46.9174,16891.0
2019-03-15 13:30:00,56.68,56.68,56.64,56.65,13175.0,46.9174,46.9174,46.8843,46.8926,13175.0
2019-03-15 13:35:00,56.65,56.65,56.63,56.65,15612.0,46.8926,46.8926,46.876,46.8926,15612.0
2019-03-15 13:40:00,56.65,56.7,56.64,56.69,23534.0,46.8926,46.934,46.8843,46.9257,23534.0
2019-03-15 13:45:00,56.69,56.71,56.69,56.69,13788.0,46.9257,46.9423,46.9257,46.9257,13788.0
2019-03-15 13:50:00,56.68,56.69,56.67,56.68,20762.0,46.9174,46.9257,46.9091,46.9174,20762.0
2019-03-15 13:55:00,56.69,56.69,56.66,56.68,27499.0,46.9257,46.9257,46.9009,46.9174,27499.0
2019-03-15 14:00:00,56.67,56.75,56.67,56.75,41600.0,46.9091,46.9754,46.9091,46.9754,41600.0
2019-03-15 14:05:00,56.74,56.76,56.73,56.73,20712.0,46.9671,46.9836,46.9588,46.9588,20712.0
2019-03-15 14:10:00,56.73,56.84,56.73,56.83,98202.0,46.9588,47.0499,46.9588,47.0416,98202.0
2019-03-15 14:15:00,56.83,56.83,56.81,56.83,105485.0,47.0416,47.0416,47.025,47.0416,105485.0
2019-03-15 14:20:00,56.83,56.85,56.82,56.85,55498.0,47.0416,47.0581,47.0333,47.0581,55498.0
2019-03-15 14:25:00,56.86,56.89,56.79,56.79,65245.0,47.0664,47.0913,47.0085,47.0085,65245.0
2019-03-15 14:30:00,56.79,56.86,56.78,56.85,37323.0,47.0085,47.0664,47.0002,47.0581,37323.0
2019-03-15 14:35:00,56.85,56.86,56.77,56.78,35185.0,47.0581,47.0664,46.9919,47.0002,35185.0
2019-03-15 14:40:00,56.78,56.85,56.75,56.85,117693.0,47.0002,47.0581,46.9754,47.0581,117693.0
2019-03-15 14:45:00,56.85,56.88,56.81,56.81,125024.0,47.0581,47.083,47.025,47.025,125024.0
2019-03-15 14:50:00,56.81,56.82,56.74,56.75,46005.0,47.025,47.0333,46.9671,46.9754,46005.0
2019-03-15 14:55:00,56.75,56.76,56.7,56.74,105817.0,46.9754,46.9836,46.934,46.9671,105817.0
2019-03-15 15:00:00,56.75,56.75,56.72,56.73,84349.0,46.9754,46.9754,46.9505,46.9588,84349.0
2019-03-15 15:05:00,56.74,56.74,56.6,56.61,39776.0,46.9671,46.9671,46.8512,46.8595,39776.0
2019-03-15 15:10:00,56.6,56.6,56.52,56.54,42321.0,46.8512,46.8512,46.785,46.8015,42321.0
2019-03-15 15:15:00,56.53,56.54,56.5,56.51,31848.0,46.7933,46.8015,46.7684,46.7767,31848.0
2019-03-15 15:20:00,56.52,56.61,56.49,56.59,38660.0,46.785,46.8595,46.7601,46.8429,38660.0
2019-03-15 15:25:00,56.58,56.59,56.55,56.56,40050.0,46.8346,46.8429,46.8098,46.8181,40050.0
2019-03-15 15:30:00,56.55,56.61,56.5,56.58,70774.0,46.8098,46.8595,46.7684,46.8346,70774.0
2019-03-15 15:35:00,56.58,56.58,56.5,56.53,44845.0,46.8346,46.8346,46.7684,46.7933,44845.0
2019-03-15 15:40:00,56.53,56.62,56.52,56.61,29504.0,46.7933,46.8678,46.785,46.8595,29504.0
2019-03-15 15:45:00,56.61,56.61,56.54,56.57,51945.0,46.8595,46.8595,46.8015,46.8264,51945.0
2019-03-15 15:50:00,56.56,56.57,56.5,56.51,95167.0,46.8181,46.8264,46.7684,46.7767,95167.0
2019-03-15 15:55:00,56.51,56.56,56.44,56.55,257784.0,46.7767,46.8181,46.7188,46.8098,257784.0
2019-03-18 09:30:00,56.45,56.61,56.34,56.42,43409.0,46.727,46.8595,46.636,46.7022,43409.0
2019-03-18 09:35:00,56.43,56.49,56.43,56.46,37550.0,46.7105,46.7601,46.7105,46.7353,37550.0
2019-03-18 09:40:00,56.46,56.46,56.34,56.42,43563.0,46.7353,46.7353,46.636,46.7022,43563.0
2019-03-18 09:45:00,56.43,56.43,56.32,56.33,15475.0,46.7105,46.7105,46.6194,46.6277,15475.0
2019-03-18 09:50:00,56.33,56.37,56.31,56.33,17415.0,46.6277,46.6608,46.6112,46.6277,17415.0
2019-03-18 09:55:00,56.33,56.4,56.3,56.4,18693.0,46.6277,46.6856,46.6029,46.6856,18693.0
2019-03-18 10:00:00,56.39,56.45,56.39,56.42,31989.0,46.6774,46.727,46.6774,46.7022,31989.0
2019-03-18 10:05:00,56.44,56.44,56.37,56.37,12830.0,46.7188,46.7188,46.6608,46.6608,12830.0
2019-03-18 10:10:00,56.37,56.37,56.29,56.32,28638.0,46.6608,46.6608,46.5946,46.6194,28638.0
2019-03-18 10:15:00,56.33,56.39,56.32,56.33,26847.0,46.6277,46.6774,46.6194,46.6277,26847.0
2019-03-18 10:20:00,56.32,56.34,56.29,56.32,13764.0,46.6194,46.636,46.5946,46.6194,13764.0
2019-03-18 10:25:00,56.32,56.36,56.31,56.34,13896.0,46.6194,46.6525,46.6112,46.636,13896.0
2019-03-18 10:30:00,56.34,56.42,56.34,56.39,13597.0,46.636,46.7022,46.636,46.6774,13597.0
2019-03-18 10:35:00,56.38,56.39,56.31,56.32,10077.0,46.6691,46.6774,46.6112,46.6194,10077.0
2019-03-18 10:40:00,56.32,56.33,56.29,56.32,10981.0,46.6194,46.6277,46.5946,46.6194,10981.0
2019-03-18 10:45:00,56.32,56.38,56.32,56.34,8705.0,46.6194,46.6691,46.6194,46.636,8705.0
2019-03-18 10:50:00,56.34,56.36,56.32,56.33,11008.0,46.636,46.6525,46.6194,46.6277,11008.0
2019-03-18 10:55:00,56.33,56.33,56.26,56.27,27623.0,46.6277,46.6277,46.5698,46.578,27623.0
2019-03-18 11:00:00,56.27,56.27,56.2,56.21,14435.0,46.578,46.578,46.5201,46.5284,14435.0
2019-03-18 11:05:00,56.21,56.25,56.2,56.23,16811.0,46.5284,46.5615,46.5201,46.5449,16811.0
2019-03-18 11:10:00,56.23,56.25,56.2,56.25,13059.0,46.5449,46.5615,46.5201,46.5615,13059.0
2019-03-18 11:15:00,56.25,56.26,56.21,56.23,14261.0,46.5615,46.5698,46.5284,46.5449,14261.0
2019-03-18 11:20:00,56.23,56.23,56.16,56.18,13669.0,46.5449,46.5449,46.487,46.5035,13669.0
2019-03-18 11:25:00,56.18,56.19,56.1,56.12,15212.0,46.5035,46.5118,46.4373,46.4539,15212.0
2019-03-18 11:30:00,56.11,56.16,56.1,56.11,15894.0,46.4456,46.487,46.4373,46.4456,15894.0
2019-03-18 11:35:00,56.11,56.11,56.07,56.09,6177.0,46.4456,46.4456,46.4125,46.429,6177.0
2019-03-18 11:40:00,56.09,56.15,56.09,56.11,11229.0,46.429,46.4787,46.429,46.4456,11229.0
2019-03-18 11:45:00,56.1,56.15,56.1,56.12,7852.0,46.4373,46.4787,46.4373,46.4539,7852.0
2019-03-18 11:50:00,56.13,56.22,56.13,56.17,12690.0,46.4622,46.5367,46.4622,46.4953,12690.0
2019-03-18 11:55:00,56.16,56.2,56.15,56.19,10167.0,46.487,46.5201,46.4787,46.5118,10167.0
2019-03-18 12:00:00,56.19,56.23,56.18,56.21,8499.0,46.5118,46.5449,46.5035,46.5284,8499.0
2019-03-18 12:05:00,56.2,56.21,56.15,56.15,7549.0,46.5201,46.5284,46.4787,46.4787,7549.0
2019-03-18 12:10:00,56.15,56.15,56.11,56.13,8084.0,46.4787,46.4787,46.4456,46.4622,8084.0
2019-03-18 12:15:00,56.13,56.14,56.1,56.12,13109.0,46.4622,46.4704,46.4373,46.4539,13109.0
2019-03-18 12:20:00,56.12,56.17,56.12,56.15,10435.0,46.4539,46.4953,46.4539,46.4787,10435.0
2019-03-18 12:25:00,56.15,56.17,56.14,56.15,12807.0,46.4787,46.4953,46.4704,46.4787,12807.0
2019-03-18 12:30:00,56.16,56.17,56.09,56.1,18270.0,46.487,46.4953,46.429,46.4373,18270.0
2019-03-18 12:35:00,56.1,56.14,56.1,56.12,9783.0,46.4373,46.4704,46.4373,46.4539,9783.0
2019-03-18 12:40:00,56.13,56.16,56.12,56.15,16824.0,46.4622,46.487,46.4539,46.4787,16824.0
2019-03-18 12:45:00,56.15,56.18,56.15,56.18,7659.0,46.4787,46.5035,46.4787,46.5035,7659.0
2019-03-18 12:50:00,56.18,56.19,56.15,56.16,7985.0,46.5035,46.5118,46.4787,46.487,7985.0
2019-03-18 12:55:00,56.15,56.16,56.13,56.16,13402.0,46.4787,46.487,46.4622,46.487,13402.0
2019-03-18 13:00:00,56.16,56.17,56.14,56.14,9734.0,46.487,46.4953,46.4704,46.4704,9734.0
2019-03-18 13:05:00,56.14,56.14,56.12,56.13,4633.0,46.4704,46.4704,46.4539,46.4622,4633.0
2019-03-18 13:10:00,56.12,56.13,56.08,56.08,15479.0,46.4539,46.4622,46.4208,46.4208,15479.0
2019-03-18 13:15:00,56.08,56.13,56.08,56.13,11805.0,46.4208,46.4622,46.4208,46.4622,11805.0
2019-03-18 13:20:00,56.13,56.14,56.11,56.11,14278.0,46.4622,46.4704,46.4456,46.4456,14278.0
2019-03-18 13:25:00,56.12,56.15,56.11,56.14,9287.0,46.4539,46.4787,46.4456,46.4704,9287.0
2019-03-18 13:30:00,56.13,56.14,56.11,56.12,11289.0,46.4622,46.4704,46.4456,46.4539,11289.0
2019-03-18 13:35:00,56.11,56.14,56.11,56.11,17073.0,46.4456,46.4704,46.4456,46.4456,17073.0
2019-03-18 13:40:00,56.12,56.15,56.12,56.15,11401.0,46.4539,46.4787,46.4539,46.4787,11401.0
2019-03-18 13:45:00,56.15,56.15,56.13,56.15,13432.0,46.4787,46.4787,46.4622,46.4787,13432.0
2019-03-18 13:50:00,56.15,56.15,56.1,56.11,13360.0,46.4787,46.4787,46.4373,46.4456,13360.0
2019-03-18 13:55:00,56.11,56.12,56.09,56.1,10669.0,46.4456,46.4539,46.429,46.4373,10669.0
2019-03-18 14:00:00,56.1,56.1,56.07,56.07,13113.0,46.4373,46.4373,46.4125,46.4125,13113.0
2019-03-18 14:05:00,56.07,56.1,56.07,56.08,23706.0,46.4125,46.4373,46.4125,46.4208,23706.0
2019-03-18 14:10:00,56.09,56.1,56.06,56.07,8492.0,46.429,46.4373,46.4042,46.4125,8492.0
2019-03-18 14:15:00,56.06,56.07,56.01,56.01,14683.0,46.4042,46.4125,46.3628,46.3628,14683.0
2019-03-18 14:20:00,56.02,56.03,56.01,56.03,18436.0,46.3711,46.3794,46.3628,46.3794,18436.0
2019-03-18 14:25:00,56.03,56.04,55.97,55.98,15608.0,46.3794,46.3877,46.3297,46.338,15608.0
2019-03-18 14:30:00,55.98,56.02,55.97,56.02,21629.0,46.338,46.3711,46.3297,46.3711,21629.0
2019-03-18 14:35:00,56.01,56.05,56.0,56.03,14661.0,46.3628,46.3959,46.3545,46.3794,14661.0
2019-03-18 14:40:00,56.03,56.07,56.02,56.07,15733.0,46.3794,46.4125,46.3711,46.4125,15733.0
2019-03-18 14:45:00,56.07,56.08,56.06,56.06,12906.0,46.4125,46.4208,46.4042,46.4042,12906.0
2019-03-18 14:50:00,56.06,56.06,55.99,55.99,31926.0,46.4042,46.4042,46.3463,46.3463,31926.0
2019-03-18 14:55:00,55.99,56.02,55.98,56.01,18174.0,46.3463,46.3711,46.338,46.3628,18174.0
2019-03-18 15:00:00,56.01,56.01,55.97,55.98,14273.0,46.3628,46.3628,46.3297,46.338,14273.0
2019-03-18 15:05:00,55.98,55.99,55.95,55.95,19752.0,46.338,46.3463,46.3132,46.3132,19752.0
2019-03-18 15:10:00,55.95,55.96,55.93,55.95,29965.0,46.3132,46.3214,46.2966,46.3132,29965.0
2019-03-18 15:15:00,55.95,55.99,55.94,55.98,36768.0,46.3132,46.3463,46.3049,46.338,36768.0
2019-03-18 15:20:00,55.97,55.97,55.9,55.9,39658.0,46.3297,46.3297,46.2718,46.2718,39658.0
2019-03-18 15:25:00,55.91,55.93,55.9,55.9,35926.0,46.28,46.2966,46.2718,46.2718,35926.0
2019-03-18 15:30:00,55.91,55.93,55.89,55.89,47592.0,46.28,46.2966,46.2635,46.2635,47592.0
2019-03-18 15:35:00,55.89,55.9,55.86,55.89,42607.0,46.2635,46.2718,46.2387,46.2635,42607.0
2019-03-18 15:40:00,55.89,55.98,55.88,55.98,52502.0,46.2635,46.338,46.2552,46.338,52502.0
2019-03-18 15:45:00,55.98,56.1,55.98,56.1,69882.0,46.338,46.4373,46.338,46.4373,69882.0
2019-03-18 15:50:00,56.1,56.11,56.06,56.1,72494.0,46.4373,46.4456,46.4042,46.4373,72494.0
2019-03-18 15:55:00,56.09,56.14,56.08,56.14,147171.0,46.429,46.4704,46.4208,46.4704,147171.0
2019-03-19 09:30:00,56.07,56.24,55.86,55.87,32384.0,46.4125,46.5532,46.2387,46.2469,32384.0
2019-03-19 09:35:00,55.88,55.92,55.86,55.88,26353.0,46.2552,46.2883,46.2387,46.2552,26353.0
2019-03-19 09:40:00,55.86,55.86,55.77,55.84,37263.0,46.2387,46.2387,46.1642,46.2221,37263.0
2019-03-19 09:45:00,55.84,55.96,55.83,55.92,18515.0,46.2221,46.3214,46.2138,46.2883,18515.0
2019-03-19 09:50:00,55.92,55.92,55.84,55.87,13923.0,46.2883,46.2883,46.2221,46.2469,13923.0
2019-03-19 09:55:00,55.88,55.89,55.84,55.86,14663.0,46.2552,46.2635,46.2221,46.2387,14663.0
2019-03-19 10:00:00,55.87,55.93,55.83,55.83,10469.0,46.2469,46.2966,46.2138,46.2138,10469.0
2019-03-19 10:05:00,55.83,55.83,55.79,55.83,12896.0,46.2138,46.2138,46.1807,46.2138,12896.0
2019-03-19 10:10:00,55.84,55.85,55.8,55.83,14919.0,46.2221,46.2304,46.189,46.2138,14919.0
2019-03-19 10:15:00,55.83,55.88,55.83,55.88,11013.0,46.2138,46.2552,46.2138,46.2552,11013.0
2019-03-19 10:20:00,55.87,55.87,55.82,55.83,10853.0,46.2469,46.2469,46.2055,46.2138,10853.0
2019-03-19 10:25:00,55.82,55.87,55.79,55.8,13412.0,46.2055,46.2469,46.1807,46.189,13412.0
2019-03-19 10:30:00,55.81,55.84,55.79,55.8,10064.0,46.1973,46.2221,46.1807,46.189,10064.0
2019-03-19 10:35:00,55.8,55.83,55.78,55.83,15376.0,46.189,46.2138,46.1724,46.2138,15376.0
2019-03-19 10:40:00,55.84,55.88,55.84,55.87,8633.0,46.2221,46.2552,46.2221,46.2469,8633.0
2019-03-19 10:45:00,55.86,55.87,55.81,55.81,10960.0,46.2387,46.2469,46.1973,46.1973,10960.0
2019-03-19 10:50:00,55.82,55.85,55.79,55.81,16040.0,46.2055,46.2304,46.1807,46.1973,16040.0
2019-03-19 10:55:00,55.81,55.82,55.77,55.79,8139.0,46.1973,46.2055,46.1642,46.1807,8139.0
2019-03-19 11:00:00,55.79,55.83,55.78,55.81,12611.0,46.1807,46.2138,46.1724,46.1973,12611.0
2019-03-19 11:05:00,55.81,55.83,55.8,55.81,7756.0,46.1973,46.2138,46.189,46.1973,7756.0
2019-03-19 11:10:00,55.81,55.82,55.79,55.8,14765.0,46.1973,46.2055,46.1807,46.189,14765.0
2019-03-19 11:15:00,55.8,55.85,55.8,55.83,6487.0,46.189,46.2304,46.189,46.2138,6487.0
2019-03-19 11:20:00,55.83,55.85,55.82,55.85,8757.0,46.2138,46.2304,46.2055,46.2304,8757.0
2019-03-19 11:25:00,55.84,55.85,55.81,55.83,6469.0,46.2221,46.2304,46.1973,46.2138,6469.0
2019-03-19 11:30:00,55.82,55.82,55.77,55.81,14340.0,46.2055,46.2055,46.1642,46.1973,14340.0
2019-03-19 11:35:00,55.82,55.83,55.8,55.82,12025.0,46.2055,46.2138,46.189,46.2055,12025.0
2019-03-19 11:40:00,55.83,55.83,55.8,55.8,5504.0,46.2138,46.2138,46.189,46.189,5504.0
2019-03-19 11:45:00,55.81,55.88,55.81,55.86,10285.0,46.1973,46.2552,46.1973,46.2387,10285.0
2019-03-19 11:50:00,55.85,55.86,55.84,55.86,5598.0,46.2304,46.2387,46.2221,46.2387,5598.0
2019-03-19 11:55:00,55.86,55.98,55.85,55.95,16981.0,46.2387,46.338,46.2304,46.3132,16981.0
2019-03-19 12:00:00,55.95,55.99,55.94,55.97,14664.0,46.3132,46.3463,46.3049,46.3297,14664.0
2019-03-19 12:05:00,55.98,55.98,55.9,55.9,15177.0,46.338,46.338,46.2718,46.2718,15177.0
2019-03-19 12:10:00,55.9,55.9,55.85,55.86,13059.0,46.2718,46.2718,46.2304,46.2387,13059.0
2019-03-19 12:15:00,55.86,55.86,55.8,55.81,12628.0,46.2387,46.2387,46.189,46.1973,12628.0
2019-03-19 12:20:00,55.81,55.82,55.8,55.81,7670.0,46.1973,46.2055,46.189,46.1973,7670.0
2019-03-19 12:25:00,55.82,55.84,55.81,55.83,8123.0,46.2055,46.2221,46.1973,46.2138,8123.0
2019-03-19 12:30:00,55.83,55.86,55.82,55.83,13129.0,46.2138,46.2387,46.2055,46.2138,13129.0
2019-03-19 12:35:00,55.83,55.83,55.65,55.65,21454.0,46.2138,46.2138,46.0648,46.0648,21454.0
2019-03-19 12:40:00,55.65,55.66,55.55,55.55,27798.0,46.0648,46.0731,45.9821,45.9821,27798.0
2019-03-19 12:45:00,55.55,55.59,55.45,55.47,54790.0,45.9821,46.0152,45.8993,45.9158,54790.0
2019-03-19 12:50:00,55.46,55.55,55.45,55.46,20712.0,45.9076,45.9821,45.8993,45.9076,20712.0
2019-03-19 12:55:00,55.47,55.54,55.47,55.54,34591.0,45.9158,45.9738,45.9158,45.9738,34591.0
2019-03-19 13:00:00,55.54,55.54,55.46,55.47,27873.0,45.9738,45.9738,45.9076,45.9158,27873.0
2019-03-19 13:05:00,55.46,55.59,55.44,55.58,13785.0,45.9076,46.0152,45.891,46.0069,13785.0
2019-03-19 13:10:00,55.59,55.66,55.59,55.66,12054.0,46.0152,46.0731,46.0152,46.0731,12054.0
2019-03-19 13:15:00,55.66,55.68,55.65,55.66,9600.0,46.0731,46.0897,46.0648,46.0731,9600.0
2019-03-19 13:20:00,55.67,55.68,55.64,55.64,11183.0,46.0814,46.0897,46.0566,46.0566,11183.0
2019-03-19 13:25:00,55.65,55.65,55.62,55.63,99281.0,46.0648,46.0648,46.04,46.0483,99281.0
2019-03-19 13:30:00,55.63,55.67,55.62,55.67,14177.0,46.0483,46.0814,46.04,46.0814,14177.0
2019-03-19 13:35:00,55.67,55.69,55.61,55.63,15105.0,46.0814,46.0979,46.0317,46.0483,15105.0
2019-03-19 13:40:00,55.62,55.66,55.59,55.65,14220.0,46.04,46.0731,46.0152,46.0648,14220.0
2019-03-19 13:45:00,55.65,55.66,55.63,55.63,8283.0,46.0648,46.0731,46.0483,46.0483,8283.0
2019-03-19 13:50:00,55.63,55.67,55.63,55.65,11861.0,46.0483,46.0814,46.0483,46.0648,11861.0
2019-03-19 13:55:00,55.66,55.7,55.66,55.69,12385.0,46.0731,46.1062,46.0731,46.0979,12385.0
2019-03-19 14:00:00,55.69,55.71,55.69,55.7,16326.0,46.0979,46.1145,46.0979,46.1062,16326.0
2019-03-19 14:05:00,55.71,55.72,55.63,55.65,18716.0,46.1145,46.1228,46.0483,46.0648,18716.0
2019-03-19 14:10:00,55.64,55.66,55.6,55.6,14086.0,46.0566,46.0731,46.0234,46.0234,14086.0
2019-03-19 14:15:00,55.61,55.61,55.56,55.58,26706.0,46.0317,46.0317,45.9903,46.0069,26706.0
2019-03-19 14:20:00,55.59,55.6,55.53,55.55,18332.0,46.0152,46.0234,45.9655,45.9821,18332.0
2019-03-19 14:25:00,55.55,55.58,55.54,55.56,21094.0,45.9821,46.0069,45.9738,45.9903,21094.0
2019-03-19 14:30:00,55.56,55.59,55.55,55.55,20204.0,45.9903,46.0152,45.9821,45.9821,20204.0
2019-03-19 14:35:00,55.56,55.57,55.52,55.52,21551.0,45.9903,45.9986,45.9572,45.9572,21551.0
2019-03-19 14:40:00,55.52,55.58,55.51,55.58,26617.0,45.9572,46.0069,45.9489,46.0069,26617.0
2019-03-19 14:45:00,55.58,55.63,55.57,55.62,13697.0,46.0069,46.0483,45.9986,46.04,13697.0
2019-03-19 14:50:00,55.62,55.63,55.59,55.61,15536.0,46.04,46.0483,46.0152,46.0317,15536.0
2019-03-19 14:55:00,55.62,55.63,55.55,55.57,29028.0,46.04,46.0483,45.9821,45.9986,29028.0
2019-03-19 15:00:00,55.58,55.58,55.51,55.56,22127.0,46.0069,46.0069,45.9489,45.9903,22127.0
2019-03-19 15:05:00,55.55,55.59,55.51,55.52,17966.0,45.9821,46.0152,45.9489,45.9572,17966.0
2019-03-19 15:10:00,55.51,55.52,55.48,55.5,18349.0,45.9489,45.9572,45.9241,45.9407,18349.0
2019-03-19 15:15:00,55.5,55.53,55.49,55.5,18332.0,45.9407,45.9655,45.9324,45.9407,18332.0
2019-03-19 15:20:00,55.49,55.5,55.44,55.47,18262.0,45.9324,45.9407,45.891,45.9158,18262.0
2019-03-19 15:25:00,55.48,55.49,55.44,55.44,31621.0,45.9241,45.9324,45.891,45.891,31621.0
2019-03-19 15:30:00,55.44,55.61,55.43,55.6,40628.0,45.891,46.0317,45.8827,46.0234,40628.0
2019-03-19 15:35:00,55.6,55.62,55.57,55.6,29263.0,46.0234,46.04,45.9986,46.0234,29263.0
2019-03-19 15:40:00,55.59,55.6,55.47,55.49,36932.0,46.0152,46.0234,45.9158,45.9324,36932.0
2019-03-19 15:45:00,55.49,55.56,55.48,55.51,72737.0,45.9324,45.9903,45.9241,45.9489,72737.0
2019-03-19 15:50:00,55.51,55.53,55.45,55.46,71343.0,45.9489,45.9655,45.8993,45.9076,71343.0
2019-03-19 15:55:00,55.46,55.69,55.46,55.68,173785.0,45.9076,46.0979,45.9076,46.0897,173785.0
2019-03-20 09:30:00,55.8,55.91,55.7,55.72,41247.0,46.189,46.28,46.1062,46.1228,41247.0
2019-03-20 09:35:00,55.7,55.72,55.64,55.7,44927.0,46.1062,46.1228,46.0566,46.1062,44927.0
2019-03-20 09:40:00,55.67,55.67,55.56,55.61,11726.0,46.0814,46.0814,45.9903,46.0317,11726.0
2019-03-20 09:45:00,55.59,55.67,55.58,55.61,13134.0,46.0152,46.0814,46.0069,46.0317,13134.0
2019-03-20 09:50:00,55.62,55.62,55.57,55.6,11105.0,46.04,46.04,45.9986,46.0234,11105.0
2019-03-20 09:55:00,55.59,55.62,55.56,55.59,29366.0,46.0152,46.04,45.9903,46.0152,29366.0
2019-03-20 10:00:00,55.59,55.63,55.59,55.6,15752.0,46.0152,46.0483,46.0152,46.0234,15752.0
2019-03-20 10:05:00,55.6,55.66,55.6,55.65,14922.0,46.0234,46.0731,46.0234,46.0648,14922.0
2019-03-20 10:10:00,55.65,55.68,55.63,55.67,12615.0,46.0648,46.0897,46.0483,46.0814,12615.0
2019-03-20 10:15:00,55.66,55.72,55.65,55.71,16908.0,46.0731,46.1228,46.0648,46.1145,16908.0
2019-03-20 10:20:00,55.7,55.72,55.67,55.72,16674.0,46.1062,46.1228,46.0814,46.1228,16674.0
2019-03-20 10:25:00,55.72,55.77,55.7,55.77,13350.0,46.1228,46.1642,46.1062,46.1642,13350.0
2019-03-20 10:30:00,55.77,55.8,55.75,55.79,16357.0,46.1642,46.189,46.1476,46.1807,16357.0
2019-03-20 10:35:00,55.79,55.8,55.76,55.77,11679.0,46.1807,46.189,46.1559,46.1642,11679.0
2019-03-20 10:40:00,55.77,55.77,55.72,55.72,16197.0,46.1642,46.1642,46.1228,46.1228,16197.0
2019-03-20 10:45:00,55.72,55.72,55.59,55.59,14726.0,46.1228,46.1228,46.0152,46.0152,14726.0
2019-03-20 10:50:00,55.59,55.61,55.57,55.57,16837.0,46.0152,46.0317,45.9986,45.9986,16837.0
2019-03-20 10:55:00,55.58,55.61,55.57,55.61,7935.0,46.0069,46.0317,45.9986,46.0317,7935.0
2019-03-20 11:00:00,55.61,55.63,55.59,55.62,16233.0,46.0317,46.0483,46.0152,46.04,16233.0
2019-03-20 11:05:00,55.62,55.63,55.61,55.63,7279.0,46.04,46.0483,46.0317,46.0483,7279.0
2019-03-20 11:10:00,55.62,55.65,55.61,55.62,19283.0,46.04,46.0648,46.0317,46.04,19283.0
2019-03-20 11:15:00,55.63,55.68,55.6,55.68,11622.0,46.0483,46.0897,46.0234,46.0897,11622.0
2019-03-20 11:20:00,55.67,55.75,55.66,55.74,15179.0,46.0814,46.1476,46.0731,46.1393,15179.0
2019-03-20 11:25:00,55.75,55.84,55.75,55.83,11152.0,46.1476,46.2221,46.1476,46.2138,11152.0
2019-03-20 11:30:00,55.83,55.85,55.79,55.85,16042.0,46.2138,46.2304,46.1807,46.2304,16042.0
2019-03-20 11:35:00,55.85,55.85,55.76,55.78,11028.0,46.2304,46.2304,46.1559,46.1724,11028.0
2019-03-20 11:40:00,55.78,55.79,55.73,55.78,10298.0,46.1724,46.1807,46.1311,46.1724,10298.0
2019-03-20 11:45:00,55.78,55.79,55.74,55.75,8289.0,46.1724,46.1807,46.1393,46.1476,8289.0
2019-03-20 11:50:00,55.75,55.8,55.75,55.8,15176.0,46.1476,46.189,46.1476,46.189,15176.0
2019-03-20 11:55:00,55.79,55.8,55.75,55.75,7236.0,46.1807,46.189,46.1476,46.1476,7236.0
2019-03-20 12:00:00,55.76,55.78,55.75,55.75,8726.0,46.1559,46.1724,46.1476,46.1476,8726.0
2019-03-20 12:05:00,55.74,55.78,55.73,55.77,9305.0,46.1393,46.1724,46.1311,46.1642,9305.0
2019-03-20 12:10:00,55.76,55.8,55.74,55.8,7451.0,46.1559,46.189,46.1393,46.189,7451.0
2019-03-20 12:15:00,55.79,55.83,55.79,55.83,10039.0,46.1807,46.2138,46.1807,46.2138,10039.0
2019-03-20 12:20:00,55.83,55.87,55.82,55.83,9272.0,46.2138,46.2469,46.2055,46.2138,9272.0
2019-03-20 12:25:00,55.83,55.86,55.83,55.85,9679.0,46.2138,46.2387,46.2138,46.2304,9679.0
2019-03-20 12:30:00,55.85,55.85,55.73,55.78,25765.0,46.2304,46.2304,46.1311,46.1724,25765.0
2019-03-20 12:35:00,55.78,55.82,55.76,55.81,15305.0,46.1724,46.2055,46.1559,46.1973,15305.0
2019-03-20 12:40:00,55.81,55.82,55.77,55.79,7804.0,46.1973,46.2055,46.1642,46.1807,7804.0
2019-03-20 12:45:00,55.79,55.79,55.75,55.76,5998.0,46.1807,46.1807,46.1476,46.1559,5998.0
2019-03-20 12:50:00,55.76,55.78,55.73,55.75,8195.0,46.1559,46.1724,46.1311,46.1476,8195.0
2019-03-20 12:55:00,55.75,55.78,55.74,55.76,5989.0,46.1476,46.1724,46.1393,46.1559,5989.0
2019-03-20 13:00:00,55.75,55.76,55.73,55.75,9307.0,46.1476,46.1559,46.1311,46.1476,9307.0
2019-03-20 13:05:00,55.75,55.78,55.73,55.75,6597.0,46.1476,46.1724,46.1311,46.1476,6597.0
2019-03-20 13:10:00,55.75,55.77,55.75,55.75,3551.0,46.1476,46.1642,46.1476,46.1476,3551.0
2019-03-20 13:15:00,55.75,55.76,55.75,55.76,3925.0,46.1476,46.1559,46.1476,46.1559,3925.0
2019-03-20 13:20:00,55.76,55.78,55.76,55.77,6430.0,46.1559,46.1724,46.1559,46.1642,6430.0
2019-03-20 13:25:00,55.77,55.79,55.76,55.78,7255.0,46.1642,46.1807,46.1559,46.1724,7255.0
2019-03-20 13:30:00,55.78,55.79,55.76,55.78,10337.0,46.1724,46.1807,46.1559,46.1724,10337.0
2019-03-20 13:35:00,55.77,55.77,55.75,55.77,8350.0,46.1642,46.1642,46.1476,46.1642,8350.0
2019-03-20 13:40:00,55.77,55.77,55.74,55.76,14400.0,46.1642,46.1642,46.1393,46.1559,14400.0
2019-03-20 13:45:00,55.75,55.78,55.73,55.76,46014.0,46.1476,46.1724,46.1311,46.1559,46014.0
2019-03-20 13:50:00,55.75,55.75,55.66,55.68,12409.0,46.1476,46.1476,46.0731,46.0897,12409.0
2019-03-20 13:55:00,55.69,55.73,55.68,55.73,9300.0,46.0979,46.1311,46.0897,46.1311,9300.0
2019-03-20 14:00:00,55.75,56.13,55.75,56.08,52657.0,46.1476,46.4622,46.1476,46.4208,52657.0
2019-03-20 14:05:00,56.07,56.1,55.95,56.01,16263.0,46.4125,46.4373,46.3132,46.3628,16263.0
2019-03-20 14:10:00,56.02,56.11,56.01,56.09,33083.0,46.3711,46.4456,46.3628,46.429,33083.0
2019-03-20 14:15:00,56.09,56.17,56.06,56.15,30690.0,46.429,46.4953,46.4042,46.4787,30690.0
2019-03-20 14:20:00,56.15,56.19,56.1,56.16,28128.0,46.4787,46.5118,46.4373,46.487,28128.0
2019-03-20 14:25:00,56.16,56.3,56.15,56.3,35432.0,46.487,46.6029,46.4787,46.6029,35432.0
2019-03-20 14:30:00,56.3,56.4,56.27,56.37,92648.0,46.6029,46.6856,46.578,46.6608,92648.0
2019-03-20 14:35:00,56.37,56.38,56.3,56.32,29038.0,46.6608,46.6691,46.6029,46.6194,29038.0
2019-03-20 14:40:00,56.31,56.32,56.21,56.21,27547.0,46.6112,46.6194,46.5284,46.5284,27547.0
2019-03-20 14:45:00,56.22,56.29,56.21,56.26,58908.0,46.5367,46.5946,46.5284,46.5698,58908.0
2019-03-20 14:50:00,56.26,56.29,56.2,56.2,51353.0,46.5698,46.5946,46.5201,46.5201,51353.0
2019-03-20 14:55:00,56.2,56.24,56.17,56.22,21834.0,46.5201,46.5532,46.4953,46.5367,21834.0
2019-03-20 15:00:00,56.23,56.24,56.09,56.09,31242.0,46.5449,46.5532,46.429,46.429,31242.0
2019-03-20 15:05:00,56.1,56.12,56.07,56.11,49258.0,46.4373,46.4539,46.4125,46.4456,49258.0
2019-03-20 15:10:00,56.12,56.14,56.07,56.1,40313.0,46.4539,46.4704,46.4125,46.4373,40313.0
2019-03-20 15:15:00,56.1,56.11,55.99,56.01,17411.0,46.4373,46.4456,46.3463,46.3628,17411.0
2019-03-20 15:20:00,56.02,56.03,55.98,56.0,19923.0,46.3711,46.3794,46.338,46.3545,19923.0
2019-03-20 15:25:00,56.0,56.04,55.99,56.02,17083.0,46.3545,46.3877,46.3463,46.3711,17083.0
2019-03-20 15:30:00,56.02,56.02,55.86,55.89,43555.0,46.3711,46.3711,46.2387,46.2635,43555.0
2019-03-20 15:35:00,55.89,55.9,55.81,55.84,25781.0,46.2635,46.2718,46.1973,46.2221,25781.0
2019-03-20 15:40:00,55.84,55.88,55.82,55.85,55536.0,46.2221,46.2552,46.2055,46.2304,55536.0
2019-03-20 15:45:00,55.84,55.9,55.83,55.84,48951.0,46.2221,46.2718,46.2138,46.2221,48951.0
2019-03-20 15:50:00,55.83,55.85,55.79,55.8,52982.0,46.2138,46.2304,46.1807,46.189,52982.0
2019-03-20 15:55:00,55.81,55.91,55.77,55.84,149027.0,46.1973,46.28,46.1642,46.2221,149027.0
2019-03-21 09:30:00,55.79,55.86,55.69,55.79,29899.0,46.1807,46.2387,46.0979,46.1807,29899.0
2019-03-21 09:35:00,55.77,55.94,55.73,55.94,75245.0,46.1642,46.3049,46.1311,46.3049,75245.0
2019-03-21 09:40:00,55.95,56.02,55.92,56.0,52237.0,46.3132,46.3711,46.2883,46.3545,52237.0
2019-03-21 09:45:00,56.0,56.0,55.88,55.92,33628.0,46.3545,46.3545,46.2552,46.2883,33628.0
2019-03-21 09:50:00,55.92,56.09,55.92,56.08,24356.0,46.2883,46.429,46.2883,46.4208,24356.0
2019-03-21 09:55:00,56.09,56.09,56.02,56.03,21800.0,46.429,46.429,46.3711,46.3794,21800.0
2019-03-21 10:00:00,56.02,56.09,56.01,56.09,20868.0,46.3711,46.429,46.3628,46.429,20868.0
2019-03-21 10:05:00,56.08,56.17,56.07,56.16,22522.0,46.4208,46.4953,46.4125,46.487,22522.0
2019-03-21 10:10:00,56.16,56.24,56.16,56.21,20994.0,46.487,46.5532,46.487,46.5284,20994.0
2019-03-21 10:15:00,56.2,56.24,56.19,56.22,15088.0,46.5201,46.5532,46.5118,46.5367,15088.0
2019-03-21 10:20:00,56.22,56.25,56.18,56.25,12308.0,46.5367,46.5615,46.5035,46.5615,12308.0
2019-03-21 10:25:00,56.25,56.26,56.2,56.21,15167.0,46.5615,46.5698,46.5201,46.5284,15167.0
2019-03-21 10:30:00,56.21,56.25,56.19,56.24,23488.0,46.5284,46.5615,46.5118,46.5532,23488.0
2019-03-21 10:35:00,56.24,56.28,56.24,56.27,16625.0,46.5532,46.5863,46.5532,46.578,16625.0
2019-03-21 10:40:00,56.27,56.27,56.22,56.24,21885.0,46.578,46.578,46.5367,46.5532,21885.0
2019-03-21 10:45:00,56.25,56.26,56.15,56.19,14948.0,46.5615,46.5698,46.4787,46.5118,14948.0
2019-03-21 10:50:00,56.19,56.19,56.12,56.15,12117.0,46.5118,46.5118,46.4539,46.4787,12117.0
2019-03-21 10:55:00,56.14,56.14,56.07,56.12,8304.0,46.4704,46.4704,46.4125,46.4539,8304.0
2019-03-21 11:00:00,56.12,56.22,56.11,56.21,23106.0,46.4539,46.5367,46.4456,46.5284,23106.0
2019-03-21 11:05:00,56.21,56.23,56.19,56.2,18420.0,46.5284,46.5449,46.5118,46.5201,18420.0
2019-03-21 11:10:00,56.2,56.2,56.15,56.16,10712.0,46.5201,46.5201,46.4787,46.487,10712.0
2019-03-21 11:15:00,56.15,56.17,56.13,56.17,18976.0,46.4787,46.4953,46.4622,46.4953,18976.0
2019-03-21 11:20:00,56.16,56.18,56.13,56.13,10724.0,46.487,46.5035,46.4622,46.4622,10724.0
2019-03-21 11:25:00,56.12,56.13,56.08,56.08,17708.0,46.4539,46.4622,46.4208,46.4208,17708.0
2019-03-21 11:30:00,56.08,56.15,56.07,56.11,14675.0,46.4208,46.4787,46.4125,46.4456,14675.0
2019-03-21 11:35:00,56.11,56.18,56.1,56.15,12123.0,46.4456,46.5035,46.4373,46.4787,12123.0
2019-03-21 11:40:00,56.15,56.22,56.15,56.2,15931.0,46.4787,46.5367,46.4787,46.5201,15931.0
2019-03-21 11:45:00,56.2,56.22,56.19,56.21,13784.0,46.5201,46.5367,46.5118,46.5284,13784.0
2019-03-21 11:50:00,56.22,56.32,56.22,56.32,10343.0,46.5367,46.6194,46.5367,46.6194,10343.0
2019-03-21 11:55:00,56.31,56.38,56.29,56.37,15735.0,46.6112,46.6691,46.5946,46.6608,15735.0
2019-03-21 12:00:00,56.37,56.41,56.34,56.37,14619.0,46.6608,46.6939,46.636,46.6608,14619.0
2019-03-21 12:05:00,56.37,56.4,56.36,56.39,11124.0,46.6608,46.6856,46.6525,46.6774,11124.0
2019-03-21 12:10:00,56.39,56.43,56.38,56.43,9650.0,46.6774,46.7105,46.6691,46.7105,9650.0
2019-03-21 12:15:00,56.43,56.45,56.36,56.36,9895.0,46.7105,46.727,46.6525,46.6525,9895.0
2019-03-21 12:20:00,56.37,56.38,56.34,56.37,11659.0,46.6608,46.6691,46.636,46.6608,11659.0
2019-03-21 12:25:00,56.37,56.37,56.33,56.35,10988.0,46.6608,46.6608,46.6277,46.6443,10988.0
2019-03-21 12:30:00,56.35,56.36,56.3,56.32,14113.0,46.6443,46.6525,46.6029,46.6194,14113.0
2019-03-21 12:35:00,56.32,56.33,56.29,56.33,8904.0,46.6194,46.6277,46.5946,46.6277,8904.0
2019-03-21 12:40:00,56.32,56.34,56.31,56.33,16491.0,46.6194,46.636,46.6112,46.6277,16491.0
2019-03-21 12:45:00,56.33,56.36,56.32,56.35,13628.0,46.6277,46.6525,46.6194,46.6443,13628.0
2019-03-21 12:50:00,56.35,56.36,56.31,56.32,4786.0,46.6443,46.6525,46.6112,46.6194,4786.0
2019-03-21 12:55:00,56.33,56.36,56.33,56.36,5719.0,46.6277,46.6525,46.6277,46.6525,5719.0
2019-03-21 13:00:00,56.36,56.36,56.33,56.35,8123.0,46.6525,46.6525,46.6277,46.6443,8123.0
2019-03-21 13:05:00,56.35,56.38,56.35,56.38,6913.0,46.6443,46.6691,46.6443,46.6691,6913.0
2019-03-21 13:10:00,56.38,56.38,56.36,56.38,8312.0,46.6691,46.6691,46.6525,46.6691,8312.0
2019-03-21 13:15:00,56.37,56.4,56.36,56.38,11925.0,46.6608,46.6856,46.6525,46.6691,11925.0
2019-03-21 13:20:00,56.39,56.41,56.36,56.4,6264.0,46.6774,46.6939,46.6525,46.6856,6264.0
2019-03-21 13:25:00,56.41,56.44,56.39,56.4,11034.0,46.6939,46.7188,46.6774,46.6856,11034.0
2019-03-21 13:30:00,56.4,56.42,56.36,56.36,13225.0,46.6856,46.7022,46.6525,46.6525,13225.0
2019-03-21 13:35:00,56.35,56.35,56.31,56.32,5775.0,46.6443,46.6443,46.6112,46.6194,5775.0
2019-03-21 13:40:00,56.32,56.34,56.3,56.33,10882.0,46.6194,46.636,46.6029,46.6277,10882.0
2019-03-21 13:45:00,56.34,56.35,56.33,56.35,12535.0,46.636,46.6443,46.6277,46.6443,12535.0
2019-03-21 13:50:00,56.36,56.38,56.34,56.36,8526.0,46.6525,46.6691,46.636,46.6525,8526.0
2019-03-21 13:55:00,56.35,56.36,56.3,56.33,11693.0,46.6443,46.6525,46.6029,46.6277,11693.0
2019-03-21 14:00:00,56.34,56.39,56.34,56.39,10183.0,46.636,46.6774,46.636,46.6774,10183.0
2019-03-21 14:05:00,56.39,56.39,56.36,56.39,13257.0,46.6774,46.6774,46.6525,46.6774,13257.0
2019-03-21 14:10:00,56.39,56.46,56.39,56.45,18865.0,46.6774,46.7353,46.6774,46.727,18865.0
2019-03-21 14:15:00,56.45,56.48,56.44,56.46,18718.0,46.727,46.7519,46.7188,46.7353,18718.0
2019-03-21 14:20:00,56.46,56.48,56.42,56.46,19215.0,46.7353,46.7519,46.7022,46.7353,19215.0
2019-03-21 14:25:00,56.47,56.51,56.46,56.51,10262.0,46.7436,46.7767,46.7353,46.7767,10262.0
2019-03-21 14:30:00,56.51,56.55,56.48,56.53,15502.0,46.7767,46.8098,46.7519,46.7933,15502.0
2019-03-21 14:35:00,56.53,56.59,56.51,56.59,23873.0,46.7933,46.8429,46.7767,46.8429,23873.0
2019-03-21 14:40:00,56.59,56.6,56.56,56.59,18029.0,46.8429,46.8512,46.8181,46.8429,18029.0
2019-03-21 14:45:00,56.59,56.59,56.52,56.53,16610.0,46.8429,46.8429,46.785,46.7933,16610.0
2019-03-21 14:50:00,56.54,56.56,56.51,56.55,14134.0,46.8015,46.8181,46.7767,46.8098,14134.0
2019-03-21 14:55:00,56.54,56.55,56.51,56.52,12397.0,46.8015,46.8098,46.7767,46.785,12397.0
2019-03-21 15:00:00,56.52,56.55,56.47,56.55,28702.0,46.785,46.8098,46.7436,46.8098,28702.0
2019-03-21 15:05:00,56.55,56.61,56.55,56.58,17995.0,46.8098,46.8595,46.8098,46.8346,17995.0
2019-03-21 15:10:00,56.58,56.58,56.46,56.47,25659.0,46.8346,46.8346,46.7353,46.7436,25659.0
2019-03-21 15:15:00,56.48,56.5,56.45,56.5,16986.0,46.7519,46.7684,46.727,46.7684,16986.0
2019-03-21 15:20:00,56.49,56.51,56.45,56.49,18031.0,46.7601,46.7767,46.727,46.7601,18031.0
2019-03-21 15:25:00,56.48,56.49,56.44,56.46,19351.0,46.7519,46.7601,46.7188,46.7353,19351.0
2019-03-21 15:30:00,56.45,56.52,56.44,56.51,24848.0,46.727,46.785,46.7188,46.7767,24848.0
2019-03-21 15:35:00,56.51,56.53,56.47,56.53,26843.0,46.7767,46.7933,46.7436,46.7933,26843.0
2019-03-21 15:40:00,56.52,56.55,56.51,56.54,30603.0,46.785,46.8098,46.7767,46.8015,30603.0
2019-03-21 15:45:00,56.53,56.54,56.41,56.42,37520.0,46.7933,46.8015,46.6939,46.7022,37520.0
2019-03-21 15:50:00,56.42,56.47,56.41,56.46,57565.0,46.7022,46.7436,46.6939,46.7353,57565.0
2019-03-21 15:55:00,56.45,56.54,56.45,56.47,132206.0,46.727,46.8015,46.727,46.7436,132206.0
2019-03-22 09:30:00,56.78,56.92,56.64,56.75,41787.0,47.0002,47.1161,46.8843,46.9754,41787.0
2019-03-22 09:35:00,56.74,56.9,56.73,56.9,38300.0,46.9671,47.0995,46.9588,47.0995,38300.0
2019-03-22 09:40:00,56.89,57.1,56.87,57.04,47052.0,47.0913,47.2651,47.0747,47.2154,47052.0
2019-03-22 09:45:00,57.04,57.12,57.04,57.09,34467.0,47.2154,47.2816,47.2154,47.2568,34467.0
2019-03-22 09:50:00,57.11,57.3,57.11,57.3,31279.0,47.2734,47.4306,47.2734,47.4306,31279.0
2019-03-22 09:55:00,57.3,57.35,57.2,57.26,53990.0,47.4306,47.472,47.3479,47.3975,53990.0
2019-03-22 10:00:00,57.25,57.28,57.16,57.22,42348.0,47.3892,47.4141,47.3147,47.3644,42348.0
2019-03-22 10:05:00,57.21,57.21,57.15,57.16,37903.0,47.3561,47.3561,47.3065,47.3147,37903.0
2019-03-22 10:10:00,57.16,57.22,57.14,57.14,31292.0,47.3147,47.3644,47.2982,47.2982,31292.0
2019-03-22 10:15:00,57.15,57.15,57.06,57.08,27634.0,47.3065,47.3065,47.232,47.2485,27634.0
2019-03-22 10:20:00,57.08,57.09,56.98,57.0,23218.0,47.2485,47.2568,47.1658,47.1823,23218.0
2019-03-22 10:25:00,56.99,56.99,56.92,56.94,23382.0,47.174,47.174,47.1161,47.1326,23382.0
2019-03-22 10:30:00,56.95,57.08,56.95,57.08,24399.0,47.1409,47.2485,47.1409,47.2485,24399.0
2019-03-22 10:35:00,57.08,57.18,57.07,57.17,35989.0,47.2485,47.3313,47.2402,47.323,35989.0
2019-03-22 10:40:00,57.18,57.2,57.13,57.18,18051.0,47.3313,47.3479,47.2899,47.3313,18051.0
2019-03-22 10:45:00,57.18,57.18,57.1,57.13,16344.0,47.3313,47.3313,47.2651,47.2899,16344.0
2019-03-22 10:50:00,57.12,57.2,57.11,57.2,17116.0,47.2816,47.3479,47.2734,47.3479,17116.0
2019-03-22 10:55:00,57.2,57.23,57.14,57.15,12886.0,47.3479,47.3727,47.2982,47.3065,12886.0
2019-03-22 11:00:00,57.16,57.24,57.15,57.24,19836.0,47.3147,47.381,47.3065,47.381,19836.0
2019-03-22 11:05:00,57.23,57.34,57.22,57.33,37009.0,47.3727,47.4637,47.3644,47.4555,37009.0
2019-03-22 11:10:00,57.33,57.42,57.32,57.36,24534.0,47.4555,47.53,47.4472,47.4803,24534.0
2019-03-22 11:15:00,57.37,57.43,57.34,57.39,23418.0,47.4886,47.5382,47.4637,47.5051,23418.0
2019-03-22 11:20:00,57.39,57.39,57.33,57.35,13020.0,47.5051,47.5051,47.4555,47.472,13020.0
2019-03-22 11:25:00,57.35,57.4,57.33,57.39,21655.0,47.472,47.5134,47.4555,47.5051,21655.0
2019-03-22 11:30:00,57.38,57.42,57.37,57.38,14565.0,47.4969,47.53,47.4886,47.4969,14565.0
2019-03-22 11:35:00,57.39,57.42,57.35,57.39,21059.0,47.5051,47.53,47.472,47.5051,21059.0
2019-03-22 11:40:00,57.39,57.42,57.36,57.39,20943.0,47.5051,47.53,47.4803,47.5051,20943.0
2019-03-22 11:45:00,57.39,57.5,57.36,57.5,31460.0,47.5051,47.5962,47.4803,47.5962,31460.0
2019-03-22 11:50:00,57.51,57.51,57.35,57.46,23556.0,47.6045,47.6045,47.472,47.5631,23556.0
2019-03-22 11:55:00,57.46,57.48,57.37,57.37,23259.0,47.5631,47.5796,47.4886,47.4886,23259.0
2019-03-22 12:00:00,57.37,57.45,57.37,57.44,27334.0,47.4886,47.5548,47.4886,47.5465,27334.0
2019-03-22 12:05:00,57.43,57.44,57.36,57.38,23100.0,47.5382,47.5465,47.4803,47.4969,23100.0
2019-03-22 12:10:00,57.39,57.39,57.31,57.34,16660.0,47.5051,47.5051,47.4389,47.4637,16660.0
2019-03-22 12:15:00,57.34,57.44,57.33,57.42,19209.0,47.4637,47.5465,47.4555,47.53,19209.0
2019-03-22 12:20:00,57.41,57.48,57.39,57.45,26978.0,47.5217,47.5796,47.5051,47.5548,26978.0
2019-03-22 12:25:00,57.46,57.47,57.39,57.41,15003.0,47.5631,47.5714,47.5051,47.5217,15003.0
2019-03-22 12:30:00,57.42,57.42,57.35,57.4,19289.0,47.53,47.53,47.472,47.5134,19289.0
2019-03-22 12:35:00,57.4,57.41,57.29,57.31,21841.0,47.5134,47.5217,47.4224,47.4389,21841.0
2019-03-22 12:40:00,57.3,57.31,57.2,57.21,19429.0,47.4306,47.4389,47.3479,47.3561,19429.0
2019-03-22 12:45:00,57.21,57.28,57.2,57.27,21391.0,47.3561,47.4141,47.3479,47.4058,21391.0
2019-03-22 12:50:00,57.26,57.31,57.24,57.3,15208.0,47.3975,47.4389,47.381,47.4306,15208.0
2019-03-22 12:55:00,57.29,57.3,57.19,57.2,23682.0,47.4224,47.4306,47.3396,47.3479,23682.0
2019-03-22 13:00:00,57.2,57.25,57.17,57.17,22133.0,47.3479,47.3892,47.323,47.323,22133.0
2019-03-22 13:05:00,57.17,57.24,57.17,57.21,26084.0,47.323,47.381,47.323,47.3561,26084.0
2019-03-22 13:10:00,57.22,57.22,57.17,57.18,11940.0,47.3644,47.3644,47.323,47.3313,11940.0
2019-03-22 13:15:00,57.18,57.24,57.16,57.23,10809.0,47.3313,47.381,47.3147,47.3727,10809.0
2019-03-22 13:20:00,57.22,57.24,57.19,57.22,11505.0,47.3644,47.381,47.3396,47.3644,11505.0
2019-03-22 13:25:00,57.22,57.24,57.2,57.23,6300.0,47.3644,47.381,47.3479,47.3727,6300.0
2019-03-22 13:30:00,57.23,57.27,57.22,57.23,13011.0,47.3727,47.4058,47.3644,47.3727,13011.0
2019-03-22 13:35:00,57.24,57.26,57.22,57.23,8428.0,47.381,47.3975,47.3644,47.3727,8428.0
2019-03-22 13:40:00,57.24,57.27,57.24,57.26,9487.0,47.381,47.4058,47.381,47.3975,9487.0
2019-03-22 13:45:00,57.26,57.27,57.24,57.24,6725.0,47.3975,47.4058,47.381,47.381,6725.0
2019-03-22 13:50:00,57.24,57.26,57.23,57.25,15976.0,47.381,47.3975,47.3727,47.3892,15976.0
2019-03-22 13:55:00,57.25,57.26,57.17,57.18,11663.0,47.3892,47.3975,47.323,47.3313,11663.0
2019-03-22 14:00:00,57.18,57.26,57.17,57.26,23923.0,47.3313,47.3975,47.323,47.3975,23923.0
2019-03-22 14:05:00,57.25,57.33,57.24,57.3,29897.0,47.3892,47.4555,47.381,47.4306,29897.0
2019-03-22 14:10:00,57.29,57.3,57.26,57.3,15444.0,47.4224,47.4306,47.3975,47.4306,15444.0
2019-03-22 14:15:00,57.31,57.39,57.29,57.38,31146.0,47.4389,47.5051,47.4224,47.4969,31146.0
2019-03-22 14:20:00,57.39,57.42,57.36,57.37,18607.0,47.5051,47.53,47.4803,47.4886,18607.0
2019-03-22 14:25:00,57.38,57.41,57.34,57.39,18796.0,47.4969,47.5217,47.4637,47.5051,18796.0
2019-03-22 14:30:00,57.39,57.45,57.39,57.41,21441.0,47.5051,47.5548,47.5051,47.5217,21441.0
2019-03-22 14:35:00,57.41,57.45,57.4,57.43,9059.0,47.5217,47.5548,47.5134,47.5382,9059.0
2019-03-22 14:40:00,57.43,57.46,57.42,57.45,15190.0,47.5382,47.5631,47.53,47.5548,15190.0
2019-03-22 14:45:00,57.45,57.49,57.44,57.47,23425.0,47.5548,47.5879,47.5465,47.5714,23425.0
2019-03-22 14:50:00,57.47,57.49,57.42,57.42,14406.0,47.5714,47.5879,47.53,47.53,14406.0
2019-03-22 14:55:00,57.43,57.44,57.39,57.41,14727.0,47.5382,47.5465,47.5051,47.5217,14727.0
2019-03-22 15:00:00,57.4,57.44,57.32,57.32,27978.0,47.5134,47.5465,47.4472,47.4472,27978.0
2019-03-22 15:05:00,57.32,57.36,57.31,57.36,16381.0,47.4472,47.4803,47.4389,47.4803,16381.0
2019-03-22 15:10:00,57.36,57.36,57.3,57.31,14093.0,47.4803,47.4803,47.4306,47.4389,14093.0
2019-03-22 15:15:00,57.3,57.33,57.27,57.3,20855.0,47.4306,47.4555,47.4058,47.4306,20855.0
2019-03-22 15:20:00,57.3,57.37,57.29,57.37,28945.0,47.4306,47.4886,47.4224,47.4886,28945.0
2019-03-22 15:25:00,57.36,57.37,57.28,57.29,19492.0,47.4803,47.4886,47.4141,47.4224,19492.0
2019-03-22 15:30:00,57.28,57.28,57.17,57.18,42884.0,47.4141,47.4141,47.323,47.3313,42884.0
2019-03-22 15:35:00,57.17,57.22,57.17,57.18,30325.0,47.323,47.3644,47.323,47.3313,30325.0
2019-03-22 15:40:00,57.19,57.2,57.15,57.19,39005.0,47.3396,47.3479,47.3065,47.3396,39005.0
2019-03-22 15:45:00,57.19,57.28,57.19,57.27,51701.0,47.3396,47.4141,47.3396,47.4058,51701.0
2019-03-22 15:50:00,57.26,57.27,57.15,57.15,122541.0,47.3975,47.4058,47.3065,47.3065,122541.0
2019-03-22 15:55:00,57.16,57.16,57.01,57.08,293520.0,47.3147,47.3147,47.1906,47.2485,293520.0
2019-03-25 09:30:00,57.1,57.14,56.9,56.92,64094.0,47.2651,47.2982,47.0995,47.1161,64094.0
2019-03-25 09:35:00,56.92,57.03,56.82,56.83,53362.0,47.1161,47.2071,47.0333,47.0416,53362.0
2019-03-25 09:40:00,56.83,57.06,56.82,57.01,26538.0,47.0416,47.232,47.0333,47.1906,26538.0
2019-03-25 09:45:00,57.02,57.09,56.95,57.09,22798.0,47.1989,47.2568,47.1409,47.2568,22798.0
2019-03-25 09:50:00,57.1,57.13,57.07,57.11,7857.0,47.2651,47.2899,47.2402,47.2734,7857.0
2019-03-25 09:55:00,57.1,57.14,57.05,57.14,16887.0,47.2651,47.2982,47.2237,47.2982,16887.0
2019-03-25 10:00:00,57.13,57.18,57.1,57.18,18476.0,47.2899,47.3313,47.2651,47.3313,18476.0
2019-03-25 10:05:00,57.18,57.19,57.11,57.12,16545.0,47.3313,47.3396,47.2734,47.2816,16545.0
2019-03-25 10:10:00,57.13,57.15,57.06,57.08,15178.0,47.2899,47.3065,47.232,47.2485,15178.0
2019-03-25 10:15:00,57.09,57.1,57.06,57.06,11407.0,47.2568,47.2651,47.232,47.232,11407.0
2019-03-25 10:20:00,57.06,57.06,57.0,57.04,13606.0,47.232,47.232,47.1823,47.2154,13606.0
2019-03-25 10:25:00,57.04,57.08,57.02,57.03,12155.0,47.2154,47.2485,47.1989,47.2071,12155.0
2019-03-25 10:30:00,57.03,57.11,57.02,57.11,35365.0,47.2071,47.2734,47.1989,47.2734,35365.0
2019-03-25 10:35:00,57.12,57.16,57.1,57.1,7482.0,47.2816,47.3147,47.2651,47.2651,7482.0
2019-03-25 10:40:00,57.09,57.1,57.04,57.1,14316.0,47.2568,47.2651,47.2154,47.2651,14316.0
2019-03-25 10:45:00,57.1,57.13,57.08,57.1,15013.0,47.2651,47.2899,47.2485,47.2651,15013.0
2019-03-25 10:50:00,57.11,57.19,57.11,57.13,17958.0,47.2734,47.3396,47.2734,47.2899,17958.0
2019-03-25 10:55:00,57.13,57.15,57.06,57.07,40213.0,47.2899,47.3065,47.232,47.2402,40213.0
2019-03-25 11:00:00,57.07,57.11,57.05,57.07,13490.0,47.2402,47.2734,47.2237,47.2402,13490.0
2019-03-25 11:05:00,57.07,57.15,57.07,57.11,13593.0,47.2402,47.3065,47.2402,47.2734,13593.0
2019-03-25 11:10:00,57.11,57.12,57.05,57.1,11134.0,47.2734,47.2816,47.2237,47.2651,11134.0
2019-03-25 11:15:00,57.11,57.11,57.05,57.06,9300.0,47.2734,47.2734,47.2237,47.232,9300.0
2019-03-25 11:20:00,57.07,57.09,56.94,56.95,13755.0,47.2402,47.2568,47.1326,47.1409,13755.0
2019-03-25 11:25:00,56.95,56.99,56.94,56.98,8423.0,47.1409,47.174,47.1326,47.1658,8423.0
2019-03-25 11:30:00,56.98,57.03,56.97,57.03,8672.0,47.1658,47.2071,47.1575,47.2071,8672.0
2019-03-25 11:35:00,57.03,57.08,57.02,57.06,13320.0,47.2071,47.2485,47.1989,47.232,13320.0
2019-03-25 11:40:00,57.07,57.07,56.98,56.99,7729.0,47.2402,47.2402,47.1658,47.174,7729.0
2019-03-25 11:45:00,56.99,57.04,56.98,57.01,10146.0,47.174,47.2154,47.1658,47.1906,10146.0
2019-03-25 11:50:00,57.01,57.01,56.98,56.99,6612.0,47.1906,47.1906,47.1658,47.174,6612.0
2019-03-25 11:55:00,56.99,57.02,56.98,56.99,9567.0,47.174,47.1989,47.1658,47.174,9567.0
2019-03-25 12:00:00,56.99,57.04,56.98,57.03,7158.0,47.174,47.2154,47.1658,47.2071,7158.0
2019-03-25 12:05:00,57.05,57.09,57.04,57.09,4507.0,47.2237,47.2568,47.2154,47.2568,4507.0
2019-03-25 12:10:00,57.08,57.13,57.06,57.11,9397.0,47.2485,47.2899,47.232,47.2734,9397.0
2019-03-25 12:15:00,57.11,57.13,57.09,57.12,9370.0,47.2734,47.2899,47.2568,47.2816,9370.0
2019-03-25 12:20:00,57.11,57.13,57.09,57.13,6002.0,47.2734,47.2899,47.2568,47.2899,6002.0
2019-03-25 12:25:00,57.14,57.15,57.1,57.12,11235.0,47.2982,47.3065,47.2651,47.2816,11235.0
2019-03-25 12:30:00,57.12,57.14,57.1,57.11,7940.0,47.2816,47.2982,47.2651,47.2734,7940.0
2019-03-25 12:35:00,57.1,57.14,57.08,57.14,11842.0,47.2651,47.2982,47.2485,47.2982,11842.0
2019-03-25 12:40:00,57.13,57.14,57.11,57.13,6444.0,47.2899,47.2982,47.2734,47.2899,6444.0
2019-03-25 12:45:00,57.13,57.21,57.13,57.21,12177.0,47.2899,47.3561,47.2899,47.3561,12177.0
2019-03-25 12:50:00,57.21,57.21,57.18,57.2,7145.0,47.3561,47.3561,47.3313,47.3479,7145.0
2019-03-25 12:55:00,57.19,57.21,57.16,57.21,14909.0,47.3396,47.3561,47.3147,47.3561,14909.0
2019-03-25 13:00:00,57.2,57.2,57.15,57.19,5657.0,47.3479,47.3479,47.3065,47.3396,5657.0
2019-03-25 13:05:00,57.18,57.21,57.18,57.19,5902.0,47.3313,47.3561,47.3313,47.3396,5902.0
2019-03-25 13:10:00,57.19,57.28,57.19,57.28,7489.0,47.3396,47.4141,47.3396,47.4141,7489.0
2019-03-25 13:15:00,57.28,57.28,57.22,57.23,12861.0,47.4141,47.4141,47.3644,47.3727,12861.0
2019-03-25 13:20:00,57.22,57.23,57.16,57.18,13185.0,47.3644,47.3727,47.3147,47.3313,13185.0
2019-03-25 13:25:00,57.19,57.2,57.16,57.2,15268.0,47.3396,47.3479,47.3147,47.3479,15268.0
2019-03-25 13:30:00,57.21,57.22,57.17,57.2,12477.0,47.3561,47.3644,47.323,47.3479,12477.0
2019-03-25 13:35:00,57.19,57.21,57.17,57.17,11017.0,47.3396,47.3561,47.323,47.323,11017.0
2019-03-25 13:40:00,57.17,57.17,57.12,57.13,3997.0,47.323,47.323,47.2816,47.2899,3997.0
2019-03-25 13:45:00,57.13,57.13,57.1,57.13,9210.0,47.2899,47.2899,47.2651,47.2899,9210.0
2019-03-25 13:50:00,57.13,57.14,57.08,57.09,8787.0,47.2899,47.2982,47.2485,47.2568,8787.0
2019-03-25 13:55:00,57.09,57.1,57.08,57.09,7071.0,47.2568,47.2651,47.2485,47.2568,7071.0
2019-03-25 14:00:00,57.1,57.13,57.08,57.1,9555.0,47.2651,47.2899,47.2485,47.2651,9555.0
2019-03-25 14:05:00,57.09,57.09,57.03,57.03,17907.0,47.2568,47.2568,47.2071,47.2071,17907.0
2019-03-25 14:10:00,57.04,57.11,57.04,57.07,22748.0,47.2154,47.2734,47.2154,47.2402,22748.0
2019-03-25 14:15:00,57.06,57.09,57.05,57.06,17181.0,47.232,47.2568,47.2237,47.232,17181.0
2019-03-25 14:20:00,57.07,57.07,57.04,57.06,12594.0,47.2402,47.2402,47.2154,47.232,12594.0
2019-03-25 14:25:00,57.06,57.1,57.04,57.09,6970.0,47.232,47.2651,47.2154,47.2568,6970.0
2019-03-25 14:30:00,57.09,57.09,57.07,57.08,5638.0,47.2568,47.2568,47.2402,47.2485,5638.0
2019-03-25 14:35:00,57.07,57.11,57.06,57.11,8098.0,47.2402,47.2734,47.232,47.2734,8098.0
2019-03-25 14:40:00,57.11,57.14,57.1,57.12,6413.0,47.2734,47.2982,47.2651,47.2816,6413.0
2019-03-25 14:45:00,57.13,57.15,57.12,57.12,12911.0,47.2899,47.3065,47.2816,47.2816,12911.0
2019-03-25 14:50:00,57.13,57.21,57.13,57.21,13989.0,47.2899,47.3561,47.2899,47.3561,13989.0
2019-03-25 14:55:00,57.21,57.24,57.19,57.24,12724.0,47.3561,47.381,47.3396,47.381,12724.0
2019-03-25 15:00:00,57.24,57.25,57.17,57.19,15366.0,47.381,47.3892,47.323,47.3396,15366.0
2019-03-25 15:05:00,57.19,57.19,57.15,57.19,35430.0,47.3396,47.3396,47.3065,47.3396,35430.0
2019-03-25 15:10:00,57.2,57.25,57.2,57.25,16182.0,47.3479,47.3892,47.3479,47.3892,16182.0
2019-03-25 15:15:00,57.25,57.25,57.21,57.24,9519.0,47.3892,47.3892,47.3561,47.381,9519.0
2019-03-25 15:20:00,57.23,57.26,57.23,57.25,15135.0,47.3727,47.3975,47.3727,47.3892,15135.0
2019-03-25 15:25:00,57.25,57.25,57.16,57.16,19192.0,47.3892,47.3892,47.3147,47.3147,19192.0
2019-03-25 15:30:00,57.17,57.18,57.03,57.03,43638.0,47.323,47.3313,47.2071,47.2071,43638.0
2019-03-25 15:35:00,57.04,57.07,57.01,57.03,27135.0,47.2154,47.2402,47.1906,47.2071,27135.0
2019-03-25 15:40:00,57.03,57.09,57.01,57.09,24326.0,47.2071,47.2568,47.1906,47.2568,24326.0
2019-03-25 15:45:00,57.08,57.08,57.02,57.03,36958.0,47.2485,47.2485,47.1989,47.2071,36958.0
2019-03-25 15:50:00,57.04,57.1,57.02,57.08,39697.0,47.2154,47.2651,47.1989,47.2485,39697.0
2019-03-25 15:55:00,57.09,57.11,57.03,57.07,116522.0,47.2568,47.2734,47.2071,47.2402,116522.0
2019-03-26 09:30:00,56.98,57.22,56.93,57.05,47055.0,47.1658,47.3644,47.1244,47.2237,47055.0
2019-03-26 09:35:00,57.03,57.11,57.02,57.02,22425.0,47.2071,47.2734,47.1989,47.1989,22425.0
2019-03-26 09:40:00,57.02,57.11,57.02,57.03,25602.0,47.1989,47.2734,47.1989,47.2071,25602.0
2019-03-26 09:45:00,57.04,57.19,57.04,57.15,36549.0,47.2154,47.3396,47.2154,47.3065,36549.0
2019-03-26 09:50:00,57.16,57.3,57.15,57.2,21144.0,47.3147,47.4306,47.3065,47.3479,21144.0
2019-03-26 09:55:00,57.21,57.25,57.19,57.24,19484.0,47.3561,47.3892,47.3396,47.381,19484.0
2019-03-26 10:00:00,57.25,57.38,57.21,57.36,33733.0,47.3892,47.4969,47.3561,47.4803,33733.0
2019-03-26 10:05:00,57.36,57.38,57.34,57.37,18660.0,47.4803,47.4969,47.4637,47.4886,18660.0
2019-03-26 10:10:00,57.38,57.42,57.36,57.4,19801.0,47.4969,47.53,47.4803,47.5134,19801.0
2019-03-26 10:15:00,57.41,57.42,57.38,57.38,13406.0,47.5217,47.53,47.4969,47.4969,13406.0
2019-03-26 10:20:00,57.39,57.42,57.36,57.37,20022.0,47.5051,47.53,47.4803,47.4886,20022.0
2019-03-26 10:25:00,57.37,57.38,57.33,57.35,16062.0,47.4886,47.4969,47.4555,47.472,16062.0
2019-03-26 10:30:00,57.35,57.43,57.35,57.43,16595.0,47.472,47.5382,47.472,47.5382,16595.0
2019-03-26 10:35:00,57.43,57.46,57.41,57.42,32806.0,47.5382,47.5631,47.5217,47.53,32806.0
2019-03-26 10:40:00,57.42,57.44,57.37,57.38,12651.0,47.53,47.5465,47.4886,47.4969,12651.0
2019-03-26 10:45:00,57.38,57.4,57.28,57.29,34154.0,47.4969,47.5134,47.4141,47.4224,34154.0
2019-03-26 10:50:00,57.3,57.41,57.28,57.38,22028.0,47.4306,47.5217,47.4141,47.4969,22028.0
2019-03-26 10:55:00,57.39,57.43,57.39,57.41,10939.0,47.5051,47.5382,47.5051,47.5217,10939.0
2019-03-26 11:00:00,57.41,57.43,57.38,57.42,20863.0,47.5217,47.5382,47.4969,47.53,20863.0
2019-03-26 11:05:00,57.42,57.42,57.38,57.42,15422.0,47.53,47.53,47.4969,47.53,15422.0
2019-03-26 11:10:00,57.41,57.47,57.41,57.45,24485.0,47.5217,47.5714,47.5217,47.5548,24485.0
2019-03-26 11:15:00,57.46,57.48,57.43,57.44,34413.0,47.5631,47.5796,47.5382,47.5465,34413.0
2019-03-26 11:20:00,57.44,57.47,57.41,57.42,16867.0,47.5465,47.5714,47.5217,47.53,16867.0
2019-03-26 11:25:00,57.42,57.43,57.38,57.4,13292.0,47.53,47.5382,47.4969,47.5134,13292.0
2019-03-26 11:30:00,57.41,57.46,57.39,57.45,13182.0,47.5217,47.5631,47.5051,47.5548,13182.0
2019-03-26 11:35:00,57.45,57.46,57.39,57.4,17675.0,47.5548,47.5631,47.5051,47.5134,17675.0
2019-03-26 11:40:00,57.4,57.43,57.4,57.43,16089.0,47.5134,47.5382,47.5134,47.5382,16089.0
2019-03-26 11:45:00,57.42,57.42,57.38,57.4,17187.0,47.53,47.53,47.4969,47.5134,17187.0
2019-03-26 11:50:00,57.4,57.41,57.31,57.33,16935.0,47.5134,47.5217,47.4389,47.4555,16935.0
2019-03-26 11:55:00,57.34,57.34,57.22,57.26,59566.0,47.4637,47.4637,47.3644,47.3975,59566.0
2019-03-26 12:00:00,57.26,57.28,57.25,57.28,12591.0,47.3975,47.4141,47.3892,47.4141,12591.0
2019-03-26 12:05:00,57.28,57.29,57.24,57.27,15158.0,47.4141,47.4224,47.381,47.4058,15158.0
2019-03-26 12:10:00,57.28,57.31,57.27,57.3,9634.0,47.4141,47.4389,47.4058,47.4306,9634.0
2019-03-26 12:15:00,57.3,57.32,57.29,57.29,9177.0,47.4306,47.4472,47.4224,47.4224,9177.0
2019-03-26 12:20:00,57.29,57.29,57.23,57.24,12619.0,47.4224,47.4224,47.3727,47.381,12619.0
2019-03-26 12:25:00,57.25,57.26,57.23,57.24,12937.0,47.3892,47.3975,47.3727,47.381,12937.0
2019-03-26 12:30:00,57.25,57.25,57.21,57.24,13885.0,47.3892,47.3892,47.3561,47.381,13885.0
2019-03-26 12:35:00,57.25,57.26,57.23,57.24,12654.0,47.3892,47.3975,47.3727,47.381,12654.0
2019-03-26 12:40:00,57.23,57.27,57.21,57.23,21024.0,47.3727,47.4058,47.3561,47.3727,21024.0
2019-03-26 12:45:00,57.23,57.25,57.19,57.2,17196.0,47.3727,47.3892,47.3396,47.3479,17196.0
2019-03-26 12:50:00,57.2,57.22,57.18,57.2,8317.0,47.3479,47.3644,47.3313,47.3479,8317.0
2019-03-26 12:55:00,57.2,57.23,57.2,57.23,8498.0,47.3479,47.3727,47.3479,47.3727,8498.0
2019-03-26 13:00:00,57.23,57.26,57.22,57.24,13334.0,47.3727,47.3975,47.3644,47.381,13334.0
2019-03-26 13:05:00,57.24,57.25,57.23,57.24,7144.0,47.381,47.3892,47.3727,47.381,7144.0
2019-03-26 13:10:00,57.23,57.24,57.22,57.22,4019.0,47.3727,47.381,47.3644,47.3644,4019.0
2019-03-26 13:15:00,57.22,57.22,57.19,57.21,7413.0,47.3644,47.3644,47.3396,47.3561,7413.0
2019-03-26 13:20:00,57.21,57.23,57.21,57.23,7800.0,47.3561,47.3727,47.3561,47.3727,7800.0
2019-03-26 13:25:00,57.22,57.23,57.21,57.21,7261.0,47.3644,47.3727,47.3561,47.3561,7261.0
2019-03-26 13:30:00,57.22,57.24,57.21,57.21,13233.0,47.3644,47.381,47.3561,47.3561,13233.0
2019-03-26 13:35:00,57.21,57.23,57.18,57.21,15040.0,47.3561,47.3727,47.3313,47.3561,15040.0
2019-03-26 13:40:00,57.22,57.24,57.21,57.23,11445.0,47.3644,47.381,47.3561,47.3727,11445.0
2019-03-26 13:45:00,57.23,57.23,57.21,57.21,6564.0,47.3727,47.3727,47.3561,47.3561,6564.0
2019-03-26 13:50:00,57.22,57.23,57.2,57.21,10241.0,47.3644,47.3727,47.3479,47.3561,10241.0
2019-03-26 13:55:00,57.21,57.21,57.18,57.2,17695.0,47.3561,47.3561,47.3313,47.3479,17695.0
2019-03-26 14:00:00,57.2,57.26,57.2,57.26,14800.0,47.3479,47.3975,47.3479,47.3975,14800.0
2019-03-26 14:05:00,57.26,57.28,57.21,57.21,18467.0,47.3975,47.4141,47.3561,47.3561,18467.0
2019-03-26 14:10:00,57.21,57.21,57.17,57.18,18119.0,47.3561,47.3561,47.323,47.3313,18119.0
2019-03-26 14:15:00,57.19,57.19,57.16,57.16,16083.0,47.3396,47.3396,47.3147,47.3147,16083.0
2019-03-26 14:20:00,57.17,57.17,57.13,57.14,9244.0,47.323,47.323,47.2899,47.2982,9244.0
2019-03-26 14:25:00,57.15,57.19,57.14,57.18,11248.0,47.3065,47.3396,47.2982,47.3313,11248.0
2019-03-26 14:30:00,57.19,57.2,57.16,57.19,14187.0,47.3396,47.3479,47.3147,47.3396,14187.0
2019-03-26 14:35:00,57.2,57.21,57.18,57.2,18827.0,47.3479,47.3561,47.3313,47.3479,18827.0
2019-03-26 14:40:00,57.19,57.25,57.19,57.22,12288.0,47.3396,47.3892,47.3396,47.3644,12288.0
2019-03-26 14:45:00,57.22,57.23,57.21,57.21,12746.0,47.3644,47.3727,47.3561,47.3561,12746.0
2019-03-26 14:50:00,57.22,57.23,57.2,57.21,25668.0,47.3644,47.3727,47.3479,47.3561,25668.0
2019-03-26 14:55:00,57.22,57.27,57.21,57.25,18196.0,47.3644,47.4058,47.3561,47.3892,18196.0
2019-03-26 15:00:00,57.25,57.3,57.23,57.29,15365.0,47.3892,47.4306,47.3727,47.4224,15365.0
2019-03-26 15:05:00,57.29,57.31,57.27,57.29,15638.0,47.4224,47.4389,47.4058,47.4224,15638.0
2019-03-26 15:10:00,57.3,57.31,57.28,57.3,13967.0,47.4306,47.4389,47.4141,47.4306,13967.0
2019-03-26 15:15:00,57.31,57.32,57.28,57.3,24617.0,47.4389,47.4472,47.4141,47.4306,24617.0
2019-03-26 15:20:00,57.3,57.31,57.27,57.28,22994.0,47.4306,47.4389,47.4058,47.4141,22994.0
2019-03-26 15:25:00,57.27,57.28,57.26,57.27,23150.0,47.4058,47.4141,47.3975,47.4058,23150.0
2019-03-26 15:30:00,57.26,57.28,57.21,57.21,29735.0,47.3975,47.4141,47.3561,47.3561,29735.0
2019-03-26 15:35:00,57.21,57.27,57.2,57.21,44371.0,47.3561,47.4058,47.3479,47.3561,44371.0
2019-03-26 15:40:00,57.22,57.24,57.2,57.21,39887.0,47.3644,47.381,47.3479,47.3561,39887.0
2019-03-26 15:45:00,57.21,57.27,57.18,57.26,41166.0,47.3561,47.4058,47.3313,47.3975,41166.0
2019-03-26 15:50:00,57.26,57.3,57.24,57.27,53814.0,47.3975,47.4306,47.381,47.4058,53814.0
2019-03-26 15:55:00,57.28,57.37,57.26,57.35,118589.0,47.4141,47.4886,47.3975,47.472,118589.0
2019-03-27 09:30:00,57.48,57.48,57.34,57.37,36577.0,47.5796,47.5796,47.4637,47.4886,36577.0
2019-03-27 09:35:00,57.37,57.38,57.03,57.04,43717.0,47.4886,47.4969,47.2071,47.2154,43717.0
2019-03-27 09:40:00,57.03,57.07,56.93,57.05,23751.0,47.2071,47.2402,47.1244,47.2237,23751.0
2019-03-27 09:45:00,57.03,57.19,56.99,57.19,13820.0,47.2071,47.3396,47.174,47.3396,13820.0
2019-03-27 09:50:00,57.2,57.29,57.17,57.19,18744.0,47.3479,47.4224,47.323,47.3396,18744.0
2019-03-27 09:55:00,57.19,57.23,57.12,57.14,15705.0,47.3396,47.3727,47.2816,47.2982,15705.0
2019-03-27 10:00:00,57.17,57.22,57.16,57.19,17232.0,47.323,47.3644,47.3147,47.3396,17232.0
2019-03-27 10:05:00,57.18,57.18,57.09,57.09,20668.0,47.3313,47.3313,47.2568,47.2568,20668.0
2019-03-27 10:10:00,57.1,57.12,57.07,57.11,22440.0,47.2651,47.2816,47.2402,47.2734,22440.0
2019-03-27 10:15:00,57.11,57.14,57.07,57.08,14981.0,47.2734,47.2982,47.2402,47.2485,14981.0
2019-03-27 10:20:00,57.07,57.08,56.93,56.99,24824.0,47.2402,47.2485,47.1244,47.174,24824.0
2019-03-27 10:25:00,57.0,57.09,57.0,57.05,10019.0,47.1823,47.2568,47.1823,47.2237,10019.0
2019-03-27 10:30:00,57.05,57.12,57.05,57.12,8051.0,47.2237,47.2816,47.2237,47.2816,8051.0
2019-03-27 10:35:00,57.12,57.15,57.06,57.06,12108.0,47.2816,47.3065,47.232,47.232,12108.0
2019-03-27 10:40:00,57.06,57.08,57.01,57.03,21509.0,47.232,47.2485,47.1906,47.2071,21509.0
2019-03-27 10:45:00,57.02,57.02,56.89,56.9,35481.0,47.1989,47.1989,47.0913,47.0995,35481.0
2019-03-27 10:50:00,56.89,56.89,56.77,56.81,44590.0,47.0913,47.0913,46.9919,47.025,44590.0
2019-03-27 10:55:00,56.81,56.83,56.78,56.8,20565.0,47.025,47.0416,47.0002,47.0168,20565.0
2019-03-27 11:00:00,56.82,56.87,56.81,56.82,28843.0,47.0333,47.0747,47.025,47.0333,28843.0
2019-03-27 11:05:00,56.82,56.86,56.77,56.79,8886.0,47.0333,47.0664,46.9919,47.0085,8886.0
2019-03-27 11:10:00,56.79,56.8,56.7,56.7,25074.0,47.0085,47.0168,46.934,46.934,25074.0
2019-03-27 11:15:00,56.71,56.73,56.65,56.68,16549.0,46.9423,46.9588,46.8926,46.9174,16549.0
2019-03-27 11:20:00,56.67,56.69,56.62,56.65,10093.0,46.9091,46.9257,46.8678,46.8926,10093.0
2019-03-27 11:25:00,56.64,56.65,56.58,56.61,23545.0,46.8843,46.8926,46.8346,46.8595,23545.0
2019-03-27 11:30:00,56.61,56.71,56.61,56.63,22988.0,46.8595,46.9423,46.8595,46.876,22988.0
2019-03-27 11:35:00,56.62,56.71,56.6,56.71,20534.0,46.8678,46.9423,46.8512,46.9423,20534.0
2019-03-27 11:40:00,56.72,56.73,56.68,56.68,22773.0,46.9505,46.9588,46.9174,46.9174,22773.0
2019-03-27 11:45:00,56.69,56.77,56.68,56.71,28328.0,46.9257,46.9919,46.9174,46.9423,28328.0
2019-03-27 11:50:00,56.72,56.73,56.7,56.73,21590.0,46.9505,46.9588,46.934,46.9588,21590.0
2019-03-27 11:55:00,56.73,56.76,56.7,56.76,19211.0,46.9588,46.9836,46.934,46.9836,19211.0
2019-03-27 12:00:00,56.76,56.79,56.72,56.79,32957.0,46.9836,47.0085,46.9505,47.0085,32957.0
2019-03-27 12:05:00,56.78,56.8,56.75,56.75,16196.0,47.0002,47.0168,46.9754,46.9754,16196.0
2019-03-27 12:10:00,56.75,56.8,56.73,56.77,28122.0,46.9754,47.0168,46.9588,46.9919,28122.0
2019-03-27 12:15:00,56.76,56.82,56.75,56.82,19105.0,46.9836,47.0333,46.9754,47.0333,19105.0
2019-03-27 12:20:00,56.82,56.86,56.8,56.82,38973.0,47.0333,47.0664,47.0168,47.0333,38973.0
2019-03-27 12:25:00,56.82,56.83,56.75,56.8,31469.0,47.0333,47.0416,46.9754,47.0168,31469.0
2019-03-27 12:30:00,56.8,56.82,56.79,56.81,33624.0,47.0168,47.0333,47.0085,47.025,33624.0
2019-03-27 12:35:00,56.81,56.81,56.77,56.77,12270.0,47.025,47.025,46.9919,46.9919,12270.0
2019-03-27 12:40:00,56.76,56.8,56.75,56.79,9334.0,46.9836,47.0168,46.9754,47.0085,9334.0
2019-03-27 12:45:00,56.8,56.81,56.76,56.77,26989.0,47.0168,47.025,46.9836,46.9919,26989.0
2019-03-27 12:50:00,56.76,56.85,56.75,56.85,12850.0,46.9836,47.0581,46.9754,47.0581,12850.0
2019-03-27 12:55:00,56.86,56.87,56.82,56.83,10748.0,47.0664,47.0747,47.0333,47.0416,10748.0
2019-03-27 13:00:00,56.83,56.85,56.81,56.82,16752.0,47.0416,47.0581,47.025,47.0333,16752.0
2019-03-27 13:05:00,56.81,56.85,56.79,56.79,13906.0,47.025,47.0581,47.0085,47.0085,13906.0
2019-03-27 13:10:00,56.78,56.87,56.78,56.87,10069.0,47.0002,47.0747,47.0002,47.0747,10069.0
2019-03-27 13:15:00,56.87,56.94,56.86,56.94,16406.0,47.0747,47.1326,47.0664,47.1326,16406.0
2019-03-27 13:20:00,56.94,57.0,56.93,57.0,18617.0,47.1326,47.1823,47.1244,47.1823,18617.0
2019-03-27 13:25:00,56.99,57.02,56.96,56.98,7233.0,47.174,47.1989,47.1492,47.1658,7233.0
2019-03-27 13:30:00,56.97,56.97,56.91,56.92,10661.0,47.1575,47.1575,47.1078,47.1161,10661.0
2019-03-27 13:35:00,56.92,56.93,56.9,56.92,9168.0,47.1161,47.1244,47.0995,47.1161,9168.0
2019-03-27 13:40:00,56.93,56.96,56.88,56.89,14611.0,47.1244,47.1492,47.083,47.0913,14611.0
2019-03-27 13:45:00,56.9,56.92,56.88,56.91,8073.0,47.0995,47.1161,47.083,47.1078,8073.0
2019-03-27 13:50:00,56.91,56.96,56.91,56.96,7452.0,47.1078,47.1492,47.1078,47.1492,7452.0
2019-03-27 13:55:00,56.96,56.98,56.94,56.95,7636.0,47.1492,47.1658,47.1326,47.1409,7636.0
2019-03-27 14:00:00,56.95,56.95,56.91,56.92,11780.0,47.1409,47.1409,47.1078,47.1161,11780.0
2019-03-27 14:05:00,56.92,56.93,56.89,56.93,7808.0,47.1161,47.1244,47.0913,47.1244,7808.0
2019-03-27 14:10:00,56.93,56.99,56.92,56.99,11811.0,47.1244,47.174,47.1161,47.174,11811.0
2019-03-27 14:15:00,56.99,56.99,56.96,56.98,7678.0,47.174,47.174,47.1492,47.1658,7678.0
2019-03-27 14:20:00,56.98,56.99,56.95,56.99,7507.0,47.1658,47.174,47.1409,47.174,7507.0
2019-03-27 14:25:00,56.98,57.02,56.97,57.01,7568.0,47.1658,47.1989,47.1575,47.1906,7568.0
2019-03-27 14:30:00,57.01,57.06,57.0,57.01,12729.0,47.1906,47.232,47.1823,47.1906,12729.0
2019-03-27 14:35:00,57.0,57.0,56.94,56.95,9539.0,47.1823,47.1823,47.1326,47.1409,9539.0
2019-03-27 14:40:00,56.95,56.99,56.94,56.98,4913.0,47.1409,47.174,47.1326,47.1658,4913.0
2019-03-27 14:45:00,56.98,56.99,56.95,56.96,5692.0,47.1658,47.174,47.1409,47.1492,5692.0
2019-03-27 14:50:00,56.96,57.03,56.96,56.99,9522.0,47.1492,47.2071,47.1492,47.174,9522.0
2019-03-27 14:55:00,56.99,57.01,56.97,57.0,13219.0,47.174,47.1906,47.1575,47.1823,13219.0
2019-03-27 15:00:00,56.99,56.99,56.92,56.94,11593.0,47.174,47.174,47.1161,47.1326,11593.0
2019-03-27 15:05:00,56.94,56.94,56.89,56.9,11442.0,47.1326,47.1326,47.0913,47.0995,11442.0
2019-03-27 15:10:00,56.91,56.96,56.9,56.94,10203.0,47.1078,47.1492,47.0995,47.1326,10203.0
2019-03-27 15:15:00,56.93,56.99,56.92,56.99,13752.0,47.1244,47.174,47.1161,47.174,13752.0
2019-03-27 15:20:00,56.99,57.02,56.97,56.99,16242.0,47.174,47.1989,47.1575,47.174,16242.0
2019-03-27 15:25:00,56.98,56.99,56.96,56.98,16251.0,47.1658,47.174,47.1492,47.1658,16251.0
2019-03-27 15:30:00,56.98,57.03,56.97,57.03,34575.0,47.1658,47.2071,47.1575,47.2071,34575.0
2019-03-27 15:35:00,57.05,57.09,57.03,57.05,29963.0,47.2237,47.2568,47.2071,47.2237,29963.0
2019-03-27 15:40:00,57.05,57.08,57.02,57.03,28906.0,47.2237,47.2485,47.1989,47.2071,28906.0
2019-03-27 15:45:00,57.03,57.08,57.01,57.01,48176.0,47.2071,47.2485,47.1906,47.1906,48176.0
2019-03-27 15:50:00,57.02,57.02,56.85,56.86,46635.0,47.1989,47.1989,47.0581,47.0664,46635.0
2019-03-27 15:55:00,56.85,56.91,56.85,56.91,146065.0,47.0581,47.1078,47.0581,47.1078,146065.0
2019-03-28 09:30:00,56.92,57.13,56.86,56.9,36447.0,47.1161,47.2899,47.0664,47.0995,36447.0
2019-03-28 09:35:00,56.9,56.95,56.82,56.92,24708.0,47.0995,47.1409,47.0333,47.1161,24708.0
2019-03-28 09:40:00,56.91,57.05,56.77,56.78,31173.0,47.1078,47.2237,46.9919,47.0002,31173.0
2019-03-28 09:45:00,56.78,56.82,56.73,56.77,20960.0,47.0002,47.0333,46.9588,46.9919,20960.0
2019-03-28 09:50:00,56.76,56.83,56.64,56.65,27385.0,46.9836,47.0416,46.8843,46.8926,27385.0
2019-03-28 09:55:00,56.65,56.65,56.49,56.51,28733.0,46.8926,46.8926,46.7601,46.7767,28733.0
2019-03-28 10:00:00,56.52,56.52,56.44,56.44,42620.0,46.785,46.785,46.7188,46.7188,42620.0
2019-03-28 10:05:00,56.45,56.47,56.35,56.44,19616.0,46.727,46.7436,46.6443,46.7188,19616.0
2019-03-28 10:10:00,56.47,56.56,56.45,56.51,20993.0,46.7436,46.8181,46.727,46.7767,20993.0
2019-03-28 10:15:00,56.51,56.53,56.46,56.51,15183.0,46.7767,46.7933,46.7353,46.7767,15183.0
2019-03-28 10:20:00,56.52,56.57,56.51,56.56,4911.0,46.785,46.8264,46.7767,46.8181,4911.0
2019-03-28 10:25:00,56.55,56.66,56.54,56.63,8991.0,46.8098,46.9009,46.8015,46.876,8991.0
2019-03-28 10:30:00,56.64,56.65,56.54,56.59,25544.0,46.8843,46.8926,46.8015,46.8429,25544.0
2019-03-28 10:35:00,56.58,56.6,56.45,56.45,8938.0,46.8346,46.8512,46.727,46.727,8938.0
2019-03-28 10:40:00,56.47,56.47,56.38,56.38,16106.0,46.7436,46.7436,46.6691,46.6691,16106.0
2019-03-28 10:45:00,56.37,56.4,56.3,56.3,18271.0,46.6608,46.6856,46.6029,46.6029,18271.0
2019-03-28 10:50:00,56.3,56.35,56.26,56.3,33869.0,46.6029,46.6443,46.5698,46.6029,33869.0
2019-03-28 10:55:00,56.3,56.31,56.24,56.24,23225.0,46.6029,46.6112,46.5532,46.5532,23225.0
2019-03-28 11:00:00,56.24,56.31,56.24,56.3,23897.0,46.5532,46.6112,46.5532,46.6029,23897.0
2019-03-28 11:05:00,56.31,56.39,56.3,56.33,20388.0,46.6112,46.6774,46.6029,46.6277,20388.0
2019-03-28 11:10:00,56.32,56.36,56.32,56.32,11481.0,46.6194,46.6525,46.6194,46.6194,11481.0
2019-03-28 11:15:00,56.32,56.33,56.26,56.27,6961.0,46.6194,46.6277,46.5698,46.578,6961.0
2019-03-28 11:20:00,56.27,56.27,56.17,56.22,24161.0,46.578,46.578,46.4953,46.5367,24161.0
2019-03-28 11:25:00,56.22,56.27,56.2,56.22,12579.0,46.5367,46.578,46.5201,46.5367,12579.0
2019-03-28 11:30:00,56.22,56.25,56.21,56.22,13903.0,46.5367,46.5615,46.5284,46.5367,13903.0
2019-03-28 11:35:00,56.21,56.24,56.18,56.22,34007.0,46.5284,46.5532,46.5035,46.5367,34007.0
2019-03-28 11:40:00,56.22,56.26,56.21,56.25,29337.0,46.5367,46.5698,46.5284,46.5615,29337.0
2019-03-28 11:45:00,56.24,56.25,56.09,56.15,56272.0,46.5532,46.5615,46.429,46.4787,56272.0
2019-03-28 11:50:00,56.15,56.17,56.03,56.06,33789.0,46.4787,46.4953,46.3794,46.4042,33789.0
2019-03-28 11:55:00,56.06,56.09,56.04,56.09,9411.0,46.4042,46.429,46.3877,46.429,9411.0
2019-03-28 12:00:00,56.09,56.12,56.06,56.08,37158.0,46.429,46.4539,46.4042,46.4208,37158.0
2019-03-28 12:05:00,56.08,56.09,56.03,56.05,16459.0,46.4208,46.429,46.3794,46.3959,16459.0
2019-03-28 12:10:00,56.05,56.05,55.96,55.98,24581.0,46.3959,46.3959,46.3214,46.338,24581.0
2019-03-28 12:15:00,55.98,55.99,55.92,55.98,31552.0,46.338,46.3463,46.2883,46.338,31552.0
2019-03-28 12:20:00,55.99,56.05,55.96,55.98,17123.0,46.3463,46.3959,46.3214,46.338,17123.0
2019-03-28 12:25:00,55.98,55.98,55.88,55.91,65267.0,46.338,46.338,46.2552,46.28,65267.0
2019-03-28 12:30:00,55.91,55.99,55.9,55.97,43800.0,46.28,46.3463,46.2718,46.3297,43800.0
2019-03-28 12:35:00,55.97,56.08,55.97,56.05,14983.0,46.3297,46.4208,46.3297,46.3959,14983.0
2019-03-28 12:40:00,56.05,56.05,56.01,56.02,12717.0,46.3959,46.3959,46.3628,46.3711,12717.0
2019-03-28 12:45:00,56.01,56.03,55.94,55.97,12038.0,46.3628,46.3794,46.3049,46.3297,12038.0
2019-03-28 12:50:00,55.96,56.0,55.94,55.97,6963.0,46.3214,46.3545,46.3049,46.3297,6963.0
2019-03-28 12:55:00,55.97,55.97,55.94,55.94,11076.0,46.3297,46.3297,46.3049,46.3049,11076.0
2019-03-28 13:00:00,55.94,55.97,55.93,55.97,17083.0,46.3049,46.3297,46.2966,46.3297,17083.0
2019-03-28 13:05:00,55.96,56.0,55.96,55.98,16067.0,46.3214,46.3545,46.3214,46.338,16067.0
2019-03-28 13:10:00,55.99,56.02,55.99,56.01,11414.0,46.3463,46.3711,46.3463,46.3628,11414.0
2019-03-28 13:15:00,56.0,56.01,55.98,56.0,11279.0,46.3545,46.3628,46.338,46.3545,11279.0
2019-03-28 13:20:00,56.0,56.02,55.99,56.0,17391.0,46.3545,46.3711,46.3463,46.3545,17391.0
2019-03-28 13:25:00,56.01,56.04,55.98,56.02,13778.0,46.3628,46.3877,46.338,46.3711,13778.0
2019-03-28 13:30:00,56.02,56.02,55.96,55.97,16338.0,46.3711,46.3711,46.3214,46.3297,16338.0
2019-03-28 13:35:00,55.98,55.98,55.93,55.94,13521.0,46.338,46.338,46.2966,46.3049,13521.0
2019-03-28 13:40:00,55.93,55.97,55.93,55.95,9955.0,46.2966,46.3297,46.2966,46.3132,9955.0
2019-03-28 13:45:00,55.96,55.99,55.94,55.95,7903.0,46.3214,46.3463,46.3049,46.3132,7903.0
2019-03-28 13:50:00,55.95,55.97,55.91,55.97,12311.0,46.3132,46.3297,46.28,46.3297,12311.0
2019-03-28 13:55:00,55.97,56.01,55.96,56.0,15370.0,46.3297,46.3628,46.3214,46.3545,15370.0
2019-03-28 14:00:00,56.0,56.02,55.99,56.01,19176.0,46.3545,46.3711,46.3463,46.3628,19176.0
2019-03-28 14:05:00,56.0,56.03,55.99,56.02,9166.0,46.3545,46.3794,46.3463,46.3711,9166.0
2019-03-28 14:10:00,56.02,56.04,56.0,56.04,16257.0,46.3711,46.3877,46.3545,46.3877,16257.0
2019-03-28 14:15:00,56.04,56.05,56.02,56.03,11251.0,46.3877,46.3959,46.3711,46.3794,11251.0
2019-03-28 14:20:00,56.02,56.05,56.0,56.05,12530.0,46.3711,46.3959,46.3545,46.3959,12530.0
2019-03-28 14:25:00,56.04,56.08,56.03,56.07,13286.0,46.3877,46.4208,46.3794,46.4125,13286.0
2019-03-28 14:30:00,56.08,56.12,56.07,56.1,14230.0,46.4208,46.4539,46.4125,46.4373,14230.0
2019-03-28 14:35:00,56.09,56.09,56.06,56.08,15965.0,46.429,46.429,46.4042,46.4208,15965.0
2019-03-28 14:40:00,56.08,56.13,56.07,56.13,18784.0,46.4208,46.4622,46.4125,46.4622,18784.0
2019-03-28 14:45:00,56.14,56.19,56.13,56.16,18378.0,46.4704,46.5118,46.4622,46.487,18378.0
2019-03-28 14:50:00,56.15,56.15,56.11,56.13,23630.0,46.4787,46.4787,46.4456,46.4622,23630.0
2019-03-28 14:55:00,56.14,56.16,56.11,56.12,18224.0,46.4704,46.487,46.4456,46.4539,18224.0
2019-03-28 15:00:00,56.12,56.12,56.06,56.09,28560.0,46.4539,46.4539,46.4042,46.429,28560.0
2019-03-28 15:05:00,56.1,56.13,56.09,56.12,12359.0,46.4373,46.4622,46.429,46.4539,12359.0
2019-03-28 15:10:00,56.12,56.16,56.11,56.15,16562.0,46.4539,46.487,46.4456,46.4787,16562.0
2019-03-28 15:15:00,56.15,56.17,56.13,56.14,21234.0,46.4787,46.4953,46.4622,46.4704,21234.0
2019-03-28 15:20:00,56.13,56.13,56.07,56.08,23062.0,46.4622,46.4622,46.4125,46.4208,23062.0
2019-03-28 15:25:00,56.08,56.12,56.08,56.12,23100.0,46.4208,46.4539,46.4208,46.4539,23100.0
2019-03-28 15:30:00,56.12,56.17,56.11,56.15,37351.0,46.4539,46.4953,46.4456,46.4787,37351.0
2019-03-28 15:35:00,56.15,56.19,56.15,56.19,25808.0,46.4787,46.5118,46.4787,46.5118,25808.0
2019-03-28 15:40:00,56.18,56.21,56.16,56.21,43775.0,46.5035,46.5284,46.487,46.5284,43775.0
2019-03-28 15:45:00,56.21,56.25,56.18,56.22,40802.0,46.5284,46.5615,46.5035,46.5367,40802.0
2019-03-28 15:50:00,56.22,56.26,56.2,56.26,64305.0,46.5367,46.5698,46.5201,46.5698,64305.0
2019-03-28 15:55:00,56.26,56.27,56.13,56.16,180397.0,46.5698,46.578,46.4622,46.487,180397.0
2019-03-29 09:30:00,56.18,56.18,55.88,55.92,50482.0,46.5035,46.5035,46.2552,46.2883,50482.0
2019-03-29 09:35:00,55.91,56.06,55.91,56.04,35877.0,46.28,46.4042,46.28,46.3877,35877.0
2019-03-29 09:40:00,56.04,56.06,55.91,55.94,21727.0,46.3877,46.4042,46.28,46.3049,21727.0
2019-03-29 09:45:00,55.94,55.94,55.81,55.89,23516.0,46.3049,46.3049,46.1973,46.2635,23516.0
2019-03-29 09:50:00,55.91,55.99,55.9,55.92,26244.0,46.28,46.3463,46.2718,46.2883,26244.0
2019-03-29 09:55:00,55.93,56.0,55.88,55.96,30117.0,46.2966,46.3545,46.2552,46.3214,30117.0
2019-03-29 10:00:00,55.95,56.01,55.83,55.88,32065.0,46.3132,46.3628,46.2138,46.2552,32065.0
2019-03-29 10:05:00,55.88,55.92,55.84,55.9,16153.0,46.2552,46.2883,46.2221,46.2718,16153.0
2019-03-29 10:10:00,55.9,55.97,55.86,55.94,7934.0,46.2718,46.3297,46.2387,46.3049,7934.0
2019-03-29 10:15:00,55.94,55.95,55.89,55.92,19906.0,46.3049,46.3132,46.2635,46.2883,19906.0
2019-03-29 10:20:00,55.93,56.0,55.92,56.0,20198.0,46.2966,46.3545,46.2883,46.3545,20198.0
2019-03-29 10:25:00,56.0,56.07,55.99,56.06,10962.0,46.3545,46.4125,46.3463,46.4042,10962.0
2019-03-29 10:30:00,56.07,56.07,56.02,56.07,15590.0,46.4125,46.4125,46.3711,46.4125,15590.0
2019-03-29 10:35:00,56.06,56.18,56.03,56.18,14839.0,46.4042,46.5035,46.3794,46.5035,14839.0
2019-03-29 10:40:00,56.17,56.21,56.12,56.12,25579.0,46.4953,46.5284,46.4539,46.4539,25579.0
2019-03-29 10:45:00,56.12,56.15,56.07,56.09,19621.0,46.4539,46.4787,46.4125,46.429,19621.0
2019-03-29 10:50:00,56.09,56.09,56.06,56.07,68734.0,46.429,46.429,46.4042,46.4125,68734.0
2019-03-29 10:55:00,56.07,56.11,56.04,56.11,23596.0,46.4125,46.4456,46.3877,46.4456,23596.0
2019-03-29 11:00:00,56.11,56.17,56.06,56.16,40256.0,46.4456,46.4953,46.4042,46.487,40256.0
2019-03-29 11:05:00,56.15,56.19,56.12,56.19,50924.0,46.4787,46.5118,46.4539,46.5118,50924.0
2019-03-29 11:10:00,56.18,56.18,56.07,56.1,44768.0,46.5035,46.5035,46.4125,46.4373,44768.0
2019-03-29 11:15:00,56.1,56.15,56.09,56.12,13843.0,46.4373,46.4787,46.429,46.4539,13843.0
2019-03-29 11:20:00,56.13,56.18,56.1,56.17,19128.0,46.4622,46.5035,46.4373,46.4953,19128.0
2019-03-29 11:25:00,56.17,56.17,56.09,56.12,19110.0,46.4953,46.4953,46.429,46.4539,19110.0
2019-03-29 11:30:00,56.11,56.12,56.06,56.09,20673.0,46.4456,46.4539,46.4042,46.429,20673.0
2019-03-29 11:35:00,56.09,56.09,56.04,56.04,14212.0,46.429,46.429,46.3877,46.3877,14212.0
2019-03-29 11:40:00,56.05,56.06,56.02,56.06,12515.0,46.3959,46.4042,46.3711,46.4042,12515.0
2019-03-29 11:45:00,56.05,56.14,56.05,56.14,12933.0,46.3959,46.4704,46.3959,46.4704,12933.0
2019-03-29 11:50:00,56.13,56.21,56.13,56.2,13842.0,46.4622,46.5284,46.4622,46.5201,13842.0
2019-03-29 11:55:00,56.2,56.2,56.14,56.14,10390.0,46.5201,46.5201,46.4704,46.4704,10390.0
2019-03-29 12:00:00,56.15,56.16,56.12,56.14,12208.0,46.4787,46.487,46.4539,46.4704,12208.0
2019-03-29 12:05:00,56.14,56.14,56.1,56.12,14708.0,46.4704,46.4704,46.4373,46.4539,14708.0
2019-03-29 12:10:00,56.12,56.12,56.06,56.08,23813.0,46.4539,46.4539,46.4042,46.4208,23813.0
2019-03-29 12:15:00,56.08,56.11,56.07,56.09,9475.0,46.4208,46.4456,46.4125,46.429,9475.0
2019-03-29 12:20:00,56.09,56.12,56.05,56.05,21449.0,46.429,46.4539,46.3959,46.3959,21449.0
2019-03-29 12:25:00,56.05,56.07,56.02,56.02,22449.0,46.3959,46.4125,46.3711,46.3711,22449.0
2019-03-29 12:30:00,56.02,56.05,56.01,56.05,20794.0,46.3711,46.3959,46.3628,46.3959,20794.0
2019-03-29 12:35:00,56.05,56.1,56.04,56.05,13338.0,46.3959,46.4373,46.3877,46.3959,13338.0
2019-03-29 12:40:00,56.05,56.1,56.04,56.08,15976.0,46.3959,46.4373,46.3877,46.4208,15976.0
2019-03-29 12:45:00,56.08,56.1,56.06,56.08,15684.0,46.4208,46.4373,46.4042,46.4208,15684.0
2019-03-29 12:50:00,56.09,56.09,56.06,56.06,13670.0,46.429,46.429,46.4042,46.4042,13670.0
2019-03-29 12:55:00,56.07,56.09,56.06,56.08,19142.0,46.4125,46.429,46.4042,46.4208,19142.0
2019-03-29 13:00:00,56.08,56.09,56.07,56.08,15031.0,46.4208,46.429,46.4125,46.4208,15031.0
2019-03-29 13:05:00,56.07,56.11,56.05,56.05,36357.0,46.4125,46.4456,46.3959,46.3959,36357.0
2019-03-29 13:10:00,56.05,56.07,56.04,56.06,45261.0,46.3959,46.4125,46.3877,46.4042,45261.0
2019-03-29 13:15:00,56.05,56.06,56.01,56.04,18122.0,46.3959,46.4042,46.3628,46.3877,18122.0
2019-03-29 13:20:00,56.04,56.09,56.02,56.08,11780.0,46.3877,46.429,46.3711,46.4208,11780.0
2019-03-29 13:25:00,56.08,56.08,56.02,56.03,19756.0,46.4208,46.4208,46.3711,46.3794,19756.0
2019-03-29 13:30:00,56.02,56.03,55.97,55.99,34949.0,46.3711,46.3794,46.3297,46.3463,34949.0
2019-03-29 13:35:00,55.99,56.0,55.94,55.95,21508.0,46.3463,46.3545,46.3049,46.3132,21508.0
2019-03-29 13:40:00,55.95,55.99,55.95,55.99,26888.0,46.3132,46.3463,46.3132,46.3463,26888.0
2019-03-29 13:45:00,55.98,55.99,55.94,55.96,38297.0,46.338,46.3463,46.3049,46.3214,38297.0
2019-03-29 13:50:00,55.96,56.01,55.95,56.01,21348.0,46.3214,46.3628,46.3132,46.3628,21348.0
2019-03-29 13:55:00,56.01,56.03,55.99,56.03,19797.0,46.3628,46.3794,46.3463,46.3794,19797.0
2019-03-29 14:00:00,56.03,56.05,56.01,56.05,27952.0,46.3794,46.3959,46.3628,46.3959,27952.0
2019-03-29 14:05:00,56.05,56.05,55.99,56.0,21693.0,46.3959,46.3959,46.3463,46.3545,21693.0
2019-03-29 14:10:00,56.01,56.05,56.0,56.02,43742.0,46.3628,46.3959,46.3545,46.3711,43742.0
2019-03-29 14:15:00,56.02,56.03,56.0,56.0,40663.0,46.3711,46.3794,46.3545,46.3545,40663.0
2019-03-29 14:20:00,56.01,56.02,55.98,56.0,27072.0,46.3628,46.3711,46.338,46.3545,27072.0
2019-03-29 14:25:00,56.0,56.01,55.98,55.99,20097.0,46.3545,46.3628,46.338,46.3463,20097.0
2019-03-29 14:30:00,55.99,56.01,55.99,56.01,31899.0,46.3463,46.3628,46.3463,46.3628,31899.0
2019-03-29 14:35:00,56.0,56.02,55.99,56.01,22217.0,46.3545,46.3711,46.3463,46.3628,22217.0
2019-03-29 14:40:00,56.01,56.01,55.97,55.98,49707.0,46.3628,46.3628,46.3297,46.338,49707.0
2019-03-29 14:45:00,55.98,56.0,55.95,55.99,38804.0,46.338,46.3545,46.3132,46.3463,38804.0
2019-03-29 14:50:00,56.0,56.02,55.98,56.01,121949.0,46.3545,46.3711,46.338,46.3628,121949.0
2019-03-29 14:55:00,56.02,56.1,56.02,56.09,43873.0,46.3711,46.4373,46.3711,46.429,43873.0
2019-03-29 15:00:00,56.09,56.15,56.09,56.15,36257.0,46.429,46.4787,46.429,46.4787,36257.0
2019-03-29 15:05:00,56.15,56.19,56.14,56.15,41635.0,46.4787,46.5118,46.4704,46.4787,41635.0
2019-03-29 15:10:00,56.16,56.18,56.14,56.15,57795.0,46.487,46.5035,46.4704,46.4787,57795.0
2019-03-29 15:15:00,56.16,56.18,56.14,56.15,34227.0,46.487,46.5035,46.4704,46.4787,34227.0
2019-03-29 15:20:00,56.16,56.16,56.08,56.09,36174.0,46.487,46.487,46.4208,46.429,36174.0
2019-03-29 15:25:00,56.09,56.13,56.08,56.09,28913.0,46.429,46.4622,46.4208,46.429,28913.0
2019-03-29 15:30:00,56.1,56.1,56.06,56.08,42875.0,46.4373,46.4373,46.4042,46.4208,42875.0
2019-03-29 15:35:00,56.08,56.14,56.07,56.13,26880.0,46.4208,46.4704,46.4125,46.4622,26880.0
2019-03-29 15:40:00,56.13,56.17,56.12,56.14,48504.0,46.4622,46.4953,46.4539,46.4704,48504.0
2019-03-29 15:45:00,56.15,56.17,56.08,56.09,50036.0,46.4787,46.4953,46.4208,46.429,50036.0
2019-03-29 15:50:00,56.08,56.19,56.08,56.14,113863.0,46.4208,46.5118,46.4208,46.4704,113863.0
2019-03-29 15:55:00,56.14,56.27,56.13,56.21,255044.0,46.4704,46.578,46.4622,46.5284,255044.0
2019-04-01 09:30:00,56.25,56.25,55.72,55.78,85771.0,46.5615,46.5615,46.1228,46.1724,85771.0
2019-04-01 09:35:00,55.75,55.9,55.68,55.71,41507.0,46.1476,46.2718,46.0897,46.1145,41507.0
2019-04-01 09:40:00,55.7,55.78,55.65,55.76,35226.0,46.1062,46.1724,46.0648,46.1559,35226.0
2019-04-01 09:45:00,55.76,55.77,55.67,55.71,34734.0,46.1559,46.1642,46.0814,46.1145,34734.0
2019-04-01 09:50:00,55.71,55.79,55.62,55.73,44119.0,46.1145,46.1807,46.04,46.1311,44119.0
2019-04-01 09:55:00,55.73,55.83,55.7,55.83,32228.0,46.1311,46.2138,46.1062,46.2138,32228.0
2019-04-01 10:00:00,55.83,55.88,55.55,55.55,79451.0,46.2138,46.2552,45.9821,45.9821,79451.0
2019-04-01 10:05:00,55.54,55.55,55.42,55.43,50235.0,45.9738,45.9821,45.8744,45.8827,50235.0
2019-04-01 10:10:00,55.42,55.48,55.33,55.44,43484.0,45.8744,45.9241,45.7999,45.891,43484.0
2019-04-01 10:15:00,55.43,55.46,55.27,55.29,48235.0,45.8827,45.9076,45.7503,45.7668,48235.0
2019-04-01 10:20:00,55.3,55.33,55.22,55.32,49016.0,45.7751,45.7999,45.7089,45.7917,49016.0
2019-04-01 10:25:00,55.31,55.31,55.19,55.2,38082.0,45.7834,45.7834,45.6841,45.6923,38082.0
2019-04-01 10:30:00,55.2,55.29,55.09,55.28,71571.0,45.6923,45.7668,45.6013,45.7586,71571.0
2019-04-01 10:35:00,55.27,55.4,55.24,55.38,17433.0,45.7503,45.8579,45.7254,45.8413,17433.0
2019-04-01 10:40:00,55.39,55.39,55.32,55.34,27076.0,45.8496,45.8496,45.7917,45.8082,27076.0
2019-04-01 10:45:00,55.33,55.36,55.22,55.24,33992.0,45.7999,45.8248,45.7089,45.7254,33992.0
2019-04-01 10:50:00,55.23,55.29,55.19,55.29,21866.0,45.7172,45.7668,45.6841,45.7668,21866.0
2019-04-01 10:55:00,55.3,55.39,55.29,55.39,19309.0,45.7751,45.8496,45.7668,45.8496,19309.0
2019-04-01 11:00:00,55.39,55.41,55.32,55.36,22193.0,45.8496,45.8662,45.7917,45.8248,22193.0
2019-04-01 11:05:00,55.36,55.46,55.36,55.42,20843.0,45.8248,45.9076,45.8248,45.8744,20843.0
2019-04-01 11:10:00,55.42,55.43,55.38,55.42,14616.0,45.8744,45.8827,45.8413,45.8744,14616.0
2019-04-01 11:15:00,55.41,55.49,55.4,55.4,19278.0,45.8662,45.9324,45.8579,45.8579,19278.0
2019-04-01 11:20:00,55.41,55.46,55.4,55.41,17037.0,45.8662,45.9076,45.8579,45.8662,17037.0
2019-04-01 11:25:00,55.41,55.43,55.37,55.41,20882.0,45.8662,45.8827,45.8331,45.8662,20882.0
2019-04-01 11:30:00,55.4,55.55,55.4,55.54,25961.0,45.8579,45.9821,45.8579,45.9738,25961.0
2019-04-01 11:35:00,55.53,55.65,55.52,55.61,32502.0,45.9655,46.0648,45.9572,46.0317,32502.0
2019-04-01 11:40:00,55.6,55.6,55.54,55.6,13389.0,46.0234,46.0234,45.9738,46.0234,13389.0
2019-04-01 11:45:00,55.59,55.62,55.57,55.6,32620.0,46.0152,46.04,45.9986,46.0234,32620.0
2019-04-01 11:50:00,55.59,55.61,55.53,55.55,17092.0,46.0152,46.0317,45.9655,45.9821,17092.0
2019-04-01 11:55:00,55.55,55.57,55.51,55.55,8802.0,45.9821,45.9986,45.9489,45.9821,8802.0
2019-04-01 12:00:00,55.55,55.6,55.53,55.59,13134.0,45.9821,46.0234,45.9655,46.0152,13134.0
2019-04-01 12:05:00,55.59,55.61,55.58,55.59,9449.0,46.0152,46.0317,46.0069,46.0152,9449.0
2019-04-01 12:10:00,55.59,55.59,55.53,55.56,13471.0,46.0152,46.0152,45.9655,45.9903,13471.0
2019-04-01 12:15:00,55.57,55.61,55.55,55.61,14408.0,45.9986,46.0317,45.9821,46.0317,14408.0
2019-04-01 12:20:00,55.62,55.66,55.6,55.61,20160.0,46.04,46.0731,46.0234,46.0317,20160.0
2019-04-01 12:25:00,55.61,55.64,55.6,55.63,11358.0,46.0317,46.0566,46.0234,46.0483,11358.0
2019-04-01 12:30:00,55.62,55.63,55.59,55.63,8560.0,46.04,46.0483,46.0152,46.0483,8560.0
2019-04-01 12:35:00,55.63,55.65,55.62,55.64,11477.0,46.0483,46.0648,46.04,46.0566,11477.0
2019-04-01 12:40:00,55.63,55.65,55.63,55.65,13969.0,46.0483,46.0648,46.0483,46.0648,13969.0
2019-04-01 12:45:00,55.64,55.66,55.58,55.59,18996.0,46.0566,46.0731,46.0069,46.0152,18996.0
2019-04-01 12:50:00,55.59,55.59,55.53,55.56,10289.0,46.0152,46.0152,45.9655,45.9903,10289.0
2019-04-01 12:55:00,55.57,55.62,55.56,55.62,10860.0,45.9986,46.04,45.9903,46.04,10860.0
2019-04-01 13:00:00,55.61,55.65,55.61,55.62,17756.0,46.0317,46.0648,46.0317,46.04,17756.0
2019-04-01 13:05:00,55.62,55.64,55.61,55.63,18494.0,46.04,46.0566,46.0317,46.0483,18494.0
2019-04-01 13:10:00,55.62,55.68,55.62,55.68,23204.0,46.04,46.0897,46.04,46.0897,23204.0
2019-04-01 13:15:00,55.68,55.7,55.66,55.66,15787.0,46.0897,46.1062,46.0731,46.0731,15787.0
2019-04-01 13:20:00,55.66,55.68,55.63,55.64,13579.0,46.0731,46.0897,46.0483,46.0566,13579.0
2019-04-01 13:25:00,55.63,55.64,55.61,55.64,12003.0,46.0483,46.0566,46.0317,46.0566,12003.0
2019-04-01 13:30:00,55.63,55.63,55.57,55.59,12620.0,46.0483,46.0483,45.9986,46.0152,12620.0
2019-04-01 13:35:00,55.59,55.64,55.57,55.61,21721.0,46.0152,46.0566,45.9986,46.0317,21721.0
2019-04-01 13:40:00,55.61,55.62,55.59,55.6,9446.0,46.0317,46.04,46.0152,46.0234,9446.0
2019-04-01 13:45:00,55.6,55.62,55.55,55.56,12207.0,46.0234,46.04,45.9821,45.9903,12207.0
2019-04-01 13:50:00,55.55,55.56,55.48,55.52,20549.0,45.9821,45.9903,45.9241,45.9572,20549.0
2019-04-01 13:55:00,55.51,55.52,55.48,55.49,9967.0,45.9489,45.9572,45.9241,45.9324,9967.0
2019-04-01 14:00:00,55.5,55.5,55.46,55.48,15340.0,45.9407,45.9407,45.9076,45.9241,15340.0
2019-04-01 14:05:00,55.48,55.5,55.47,55.48,11742.0,45.9241,45.9407,45.9158,45.9241,11742.0
2019-04-01 14:10:00,55.48,55.5,55.43,55.43,19427.0,45.9241,45.9407,45.8827,45.8827,19427.0
2019-04-01 14:15:00,55.44,55.46,55.41,55.41,14300.0,45.891,45.9076,45.8662,45.8662,14300.0
2019-04-01 14:20:00,55.43,55.43,55.39,55.41,12274.0,45.8827,45.8827,45.8496,45.8662,12274.0
2019-04-01 14:25:00,55.41,55.42,55.38,55.4,10471.0,45.8662,45.8744,45.8413,45.8579,10471.0
2019-04-01 14:30:00,55.39,55.46,55.37,55.46,14081.0,45.8496,45.9076,45.8331,45.9076,14081.0
2019-04-01 14:35:00,55.47,55.51,55.46,55.48,10786.0,45.9158,45.9489,45.9076,45.9241,10786.0
2019-04-01 14:40:00,55.48,55.51,55.47,55.51,10782.0,45.9241,45.9489,45.9158,45.9489,10782.0
2019-04-01 14:45:00,55.5,55.5,55.45,55.46,14515.0,45.9407,45.9407,45.8993,45.9076,14515.0
2019-04-01 14:50:00,55.47,55.48,55.44,55.46,13989.0,45.9158,45.9241,45.891,45.9076,13989.0
2019-04-01 14:55:00,55.46,55.48,55.42,55.42,20632.0,45.9076,45.9241,45.8744,45.8744,20632.0
2019-04-01 15:00:00,55.42,55.42,55.31,55.34,22501.0,45.8744,45.8744,45.7834,45.8082,22501.0
2019-04-01 15:05:00,55.35,55.36,55.31,55.31,22643.0,45.8165,45.8248,45.7834,45.7834,22643.0
2019-04-01 15:10:00,55.31,55.33,55.29,55.3,30320.0,45.7834,45.7999,45.7668,45.7751,30320.0
2019-04-01 15:15:00,55.31,55.32,55.27,55.28,20153.0,45.7834,45.7917,45.7503,45.7586,20153.0
2019-04-01 15:20:00,55.28,55.34,55.26,55.33,36585.0,45.7586,45.8082,45.742,45.7999,36585.0
2019-04-01 15:25:00,55.33,55.39,55.32,55.37,39469.0,45.7999,45.8496,45.7917,45.8331,39469.0
2019-04-01 15:30:00,55.38,55.41,55.37,55.39,64543.0,45.8413,45.8662,45.8331,45.8496,64543.0
2019-04-01 15:35:00,55.39,55.48,55.37,55.48,67366.0,45.8496,45.9241,45.8331,45.9241,67366.0
2019-04-01 15:40:00,55.48,55.51,55.41,55.43,71801.0,45.9241,45.9489,45.8662,45.8827,71801.0
2019-04-01 15:45:00,55.43,55.48,55.42,55.48,67368.0,45.8827,45.9241,45.8744,45.9241,67368.0
2019-04-01 15:50:00,55.48,55.55,55.48,55.55,84993.0,45.9241,45.9821,45.9241,45.9821,84993.0
2019-04-01 15:55:00,55.55,55.69,55.55,55.57,309013.0,45.9821,46.0979,45.9821,45.9986,309013.0
2019-04-02 09:30:00,55.73,55.98,55.44,55.62,74563.0,46.1311,46.338,45.891,46.04,74563.0
2019-04-02 09:35:00,55.63,55.66,55.38,55.51,43084.0,46.0483,46.0731,45.8413,45.9489,43084.0
2019-04-02 09:40:00,55.52,55.58,55.41,55.51,101543.0,45.9572,46.0069,45.8662,45.9489,101543.0
2019-04-02 09:45:00,55.5,55.59,55.47,55.51,47023.0,45.9407,46.0152,45.9158,45.9489,47023.0
2019-04-02 09:50:00,55.52,55.57,55.47,55.47,81626.0,45.9572,45.9986,45.9158,45.9158,81626.0
2019-04-02 09:55:00,55.48,55.51,55.41,55.41,127378.0,45.9241,45.9489,45.8662,45.8662,127378.0
2019-04-02 10:00:00,55.41,55.51,55.37,55.44,37632.0,45.8662,45.9489,45.8331,45.891,37632.0
2019-04-02 10:05:00,55.43,55.49,55.33,55.47,23262.0,45.8827,45.9324,45.7999,45.9158,23262.0
2019-04-02 10:10:00,55.47,55.62,55.47,55.59,25927.0,45.9158,46.04,45.9158,46.0152,25927.0
2019-04-02 10:15:00,55.59,55.67,55.56,55.61,18003.0,46.0152,46.0814,45.9903,46.0317,18003.0
2019-04-02 10:20:00,55.61,55.66,55.61,55.64,20619.0,46.0317,46.0731,46.0317,46.0566,20619.0
2019-04-02 10:25:00,55.64,55.67,55.62,55.65,15236.0,46.0566,46.0814,46.04,46.0648,15236.0
2019-04-02 10:30:00,55.66,55.71,55.65,55.67,19289.0,46.0731,46.1145,46.0648,46.0814,19289.0
2019-04-02 10:35:00,55.66,55.76,55.63,55.74,31509.0,46.0731,46.1559,46.0483,46.1393,31509.0
2019-04-02 10:40:00,55.73,55.74,55.63,55.65,14686.0,46.1311,46.1393,46.0483,46.0648,14686.0
2019-04-02 10:45:00,55.65,55.68,55.62,55.68,20903.0,46.0648,46.0897,46.04,46.0897,20903.0
2019-04-02 10:50:00,55.67,55.72,55.63,55.69,20311.0,46.0814,46.1228,46.0483,46.0979,20311.0
2019-04-02 10:55:00,55.7,55.73,55.68,55.69,18114.0,46.1062,46.1311,46.0897,46.0979,18114.0
2019-04-02 11:00:00,55.69,55.78,55.67,55.75,22140.0,46.0979,46.1724,46.0814,46.1476,22140.0
2019-04-02 11:05:00,55.73,55.75,55.63,55.63,13566.0,46.1311,46.1476,46.0483,46.0483,13566.0
2019-04-02 11:10:00,55.64,55.66,55.57,55.58,18550.0,46.0566,46.0731,45.9986,46.0069,18550.0
2019-04-02 11:15:00,55.58,55.6,55.53,55.56,21328.0,46.0069,46.0234,45.9655,45.9903,21328.0
2019-04-02 11:20:00,55.56,55.59,55.55,55.57,14480.0,45.9903,46.0152,45.9821,45.9986,14480.0
2019-04-02 11:25:00,55.57,55.59,55.55,55.57,21631.0,45.9986,46.0152,45.9821,45.9986,21631.0
2019-04-02 11:30:00,55.57,55.57,55.49,55.51,21798.0,45.9986,45.9986,45.9324,45.9489,21798.0
2019-04-02 11:35:00,55.5,55.51,55.47,55.48,19364.0,45.9407,45.9489,45.9158,45.9241,19364.0
2019-04-02 11:40:00,55.47,55.5,55.46,55.48,16006.0,45.9158,45.9407,45.9076,45.9241,16006.0
2019-04-02 11:45:00,55.48,55.49,55.46,55.47,11836.0,45.9241,45.9324,45.9076,45.9158,11836.0
2019-04-02 11:50:00,55.47,55.49,55.44,55.48,21589.0,45.9158,45.9324,45.891,45.9241,21589.0
2019-04-02 11:55:00,55.48,55.52,55.47,55.5,27755.0,45.9241,45.9572,45.9158,45.9407,27755.0
2019-04-02 12:00:00,55.5,55.51,55.46,55.47,21582.0,45.9407,45.9489,45.9076,45.9158,21582.0
2019-04-02 12:05:00,55.47,55.48,55.43,55.47,14978.0,45.9158,45.9241,45.8827,45.9158,14978.0
2019-04-02 12:10:00,55.47,55.51,55.46,55.49,27727.0,45.9158,45.9489,45.9076,45.9324,27727.0
2019-04-02 12:15:00,55.5,55.56,55.49,55.55,43468.0,45.9407,45.9903,45.9324,45.9821,43468.0
2019-04-02 12:20:00,55.56,55.56,55.52,55.54,15049.0,45.9903,45.9903,45.9572,45.9738,15049.0
2019-04-02 12:25:00,55.54,55.58,55.52,55.57,31985.0,45.9738,46.0069,45.9572,45.9986,31985.0
2019-04-02 12:30:00,55.56,55.61,55.53,55.54,27952.0,45.9903,46.0317,45.9655,45.9738,27952.0
2019-04-02 12:35:00,55.54,55.55,55.49,55.54,22956.0,45.9738,45.9821,45.9324,45.9738,22956.0
2019-04-02 12:40:00,55.55,55.57,55.53,55.53,16269.0,45.9821,45.9986,45.9655,45.9655,16269.0
2019-04-02 12:45:00,55.53,55.54,55.5,55.5,13641.0,45.9655,45.9738,45.9407,45.9407,13641.0
2019-04-02 12:50:00,55.51,55.53,55.48,55.52,24865.0,45.9489,45.9655,45.9241,45.9572,24865.0
2019-04-02 12:55:00,55.51,55.55,55.51,55.54,13095.0,45.9489,45.9821,45.9489,45.9738,13095.0
2019-04-02 13:00:00,55.53,55.53,55.49,55.52,19108.0,45.9655,45.9655,45.9324,45.9572,19108.0
2019-04-02 13:05:00,55.53,55.53,55.49,55.51,15728.0,45.9655,45.9655,45.9324,45.9489,15728.0
2019-04-02 13:10:00,55.51,55.51,55.46,55.46,12713.0,45.9489,45.9489,45.9076,45.9076,12713.0
2019-04-02 13:15:00,55.47,55.49,55.45,55.46,13612.0,45.9158,45.9324,45.8993,45.9076,13612.0
2019-04-02 13:20:00,55.46,55.52,55.46,55.5,146617.0,45.9076,45.9572,45.9076,45.9407,146617.0
2019-04-02 13:25:00,55.5,55.53,55.48,55.48,34310.0,45.9407,45.9655,45.9241,45.9241,34310.0
2019-04-02 13:30:00,55.49,55.49,55.4,55.44,38220.0,45.9324,45.9324,45.8579,45.891,38220.0
2019-04-02 13:35:00,55.43,55.49,55.43,55.47,23910.0,45.8827,45.9324,45.8827,45.9158,23910.0
2019-04-02 13:40:00,55.47,55.47,55.43,55.44,14096.0,45.9158,45.9158,45.8827,45.891,14096.0
2019-04-02 13:45:00,55.44,55.46,55.4,55.41,35020.0,45.891,45.9076,45.8579,45.8662,35020.0
2019-04-02 13:50:00,55.41,55.43,55.4,55.41,19613.0,45.8662,45.8827,45.8579,45.8662,19613.0
2019-04-02 13:55:00,55.41,55.44,55.4,55.43,19313.0,45.8662,45.891,45.8579,45.8827,19313.0
2019-04-02 14:00:00,55.44,55.45,55.42,55.43,23066.0,45.891,45.8993,45.8744,45.8827,23066.0
2019-04-02 14:05:00,55.44,55.47,55.43,55.45,29496.0,45.891,45.9158,45.8827,45.8993,29496.0
2019-04-02 14:10:00,55.45,55.48,55.44,55.47,31122.0,45.8993,45.9241,45.891,45.9158,31122.0
2019-04-02 14:15:00,55.47,55.5,55.45,55.49,20904.0,45.9158,45.9407,45.8993,45.9324,20904.0
2019-04-02 14:20:00,55.49,55.55,55.48,55.55,38230.0,45.9324,45.9821,45.9241,45.9821,38230.0
2019-04-02 14:25:00,55.55,55.59,55.54,55.57,31879.0,45.9821,46.0152,45.9738,45.9986,31879.0
2019-04-02 14:30:00,55.57,55.57,55.53,55.53,21775.0,45.9986,45.9986,45.9655,45.9655,21775.0
2019-04-02 14:35:00,55.52,55.53,55.48,55.49,22727.0,45.9572,45.9655,45.9241,45.9324,22727.0
2019-04-02 14:40:00,55.49,55.51,55.49,55.5,19039.0,45.9324,45.9489,45.9324,45.9407,19039.0
2019-04-02 14:45:00,55.49,55.5,55.46,55.47,39262.0,45.9324,45.9407,45.9076,45.9158,39262.0
2019-04-02 14:50:00,55.48,55.48,55.42,55.44,28397.0,45.9241,45.9241,45.8744,45.891,28397.0
2019-04-02 14:55:00,55.45,55.48,55.43,55.48,37976.0,45.8993,45.9241,45.8827,45.9241,37976.0
2019-04-02 15:00:00,55.47,55.52,55.47,55.5,86905.0,45.9158,45.9572,45.9158,45.9407,86905.0
2019-04-02 15:05:00,55.51,55.58,55.48,55.56,72790.0,45.9489,46.0069,45.9241,45.9903,72790.0
2019-04-02 15:10:00,55.57,55.57,55.5,55.51,39596.0,45.9986,45.9986,45.9407,45.9489,39596.0
2019-04-02 15:15:00,55.51,55.51,55.48,55.49,55158.0,45.9489,45.9489,45.9241,45.9324,55158.0
2019-04-02 15:20:00,55.48,55.5,55.44,55.44,45802.0,45.9241,45.9407,45.891,45.891,45802.0
2019-04-02 15:25:00,55.44,55.48,55.44,55.46,50178.0,45.891,45.9241,45.891,45.9076,50178.0
2019-04-02 15:30:00,55.46,55.53,55.43,55.51,66051.0,45.9076,45.9655,45.8827,45.9489,66051.0
2019-04-02 15:35:00,55.5,55.59,55.49,55.59,52216.0,45.9407,46.0152,45.9324,46.0152,52216.0
2019-04-02 15:40:00,55.58,55.6,55.55,55.56,61594.0,46.0069,46.0234,45.9821,45.9903,61594.0
2019-04-02 15:45:00,55.57,55.6,55.55,55.57,87756.0,45.9986,46.0234,45.9821,45.9986,87756.0
2019-04-02 15:50:00,55.58,55.61,55.54,55.57,131097.0,46.0069,46.0317,45.9738,45.9986,131097.0
2019-04-02 15:55:00,55.57,55.59,55.51,55.58,216918.0,45.9986,46.0152,45.9489,46.0069,216918.0
2019-04-03 09:30:00,55.54,55.66,55.13,55.19,72736.0,45.9738,46.0731,45.6344,45.6841,72736.0
2019-04-03 09:35:00,55.21,55.21,55.0,55.07,53814.0,45.7006,45.7006,45.5268,45.5847,53814.0
2019-04-03 09:40:00,55.07,55.11,55.0,55.06,24141.0,45.5847,45.6178,45.5268,45.5765,24141.0
2019-04-03 09:45:00,55.07,55.39,55.05,55.37,42916.0,45.5847,45.8496,45.5682,45.8331,42916.0
2019-04-03 09:50:00,55.37,55.42,55.33,55.35,51087.0,45.8331,45.8744,45.7999,45.8165,51087.0
2019-04-03 09:55:00,55.34,55.36,55.27,55.31,52580.0,45.8082,45.8248,45.7503,45.7834,52580.0
2019-04-03 10:00:00,55.31,55.42,55.25,55.35,65563.0,45.7834,45.8744,45.7337,45.8165,65563.0
2019-04-03 10:05:00,55.34,55.42,55.32,55.4,23358.0,45.8082,45.8744,45.7917,45.8579,23358.0
2019-04-03 10:10:00,55.4,55.4,55.33,55.37,32016.0,45.8579,45.8579,45.7999,45.8331,32016.0
2019-04-03 10:15:00,55.37,55.41,55.29,55.4,43669.0,45.8331,45.8662,45.7668,45.8579,43669.0
2019-04-03 10:20:00,55.4,55.44,55.36,55.43,49133.0,45.8579,45.891,45.8248,45.8827,49133.0
2019-04-03 10:25:00,55.43,55.47,55.41,55.42,30425.0,45.8827,45.9158,45.8662,45.8744,30425.0
2019-04-03 10:30:00,55.42,55.47,55.37,55.46,46082.0,45.8744,45.9158,45.8331,45.9076,46082.0
2019-04-03 10:35:00,55.46,55.47,55.35,55.36,78457.0,45.9076,45.9158,45.8165,45.8248,78457.0
2019-04-03 10:40:00,55.36,55.39,55.33,55.35,22243.0,45.8248,45.8496,45.7999,45.8165,22243.0
2019-04-03 10:45:00,55.35,55.4,55.34,55.38,31216.0,45.8165,45.8579,45.8082,45.8413,31216.0
2019-04-03 10:50:00,55.38,55.42,55.36,55.41,46732.0,45.8413,45.8744,45.8248,45.8662,46732.0
2019-04-03 10:55:00,55.4,55.4,55.35,55.39,26745.0,45.8579,45.8579,45.8165,45.8496,26745.0
2019-04-03 11:00:00,55.38,55.47,55.36,55.46,55360.0,45.8413,45.9158,45.8248,45.9076,55360.0
2019-04-03 11:05:00,55.46,55.46,55.37,55.43,37130.0,45.9076,45.9076,45.8331,45.8827,37130.0
2019-04-03 11:10:00,55.43,55.48,55.39,55.45,66680.0,45.8827,45.9241,45.8496,45.8993,66680.0
2019-04-03 11:15:00,55.45,55.57,55.45,55.55,76748.0,45.8993,45.9986,45.8993,45.9821,76748.0
2019-04-03 11:20:00,55.55,55.57,55.51,55.54,23599.0,45.9821,45.9986,45.9489,45.9738,23599.0
2019-04-03 11:25:00,55.55,55.56,55.46,55.56,26147.0,45.9821,45.9903,45.9076,45.9903,26147.0
2019-04-03 11:30:00,55.56,55.57,55.51,55.54,29723.0,45.9903,45.9986,45.9489,45.9738,29723.0
2019-04-03 11:35:00,55.54,55.59,55.53,55.56,35061.0,45.9738,46.0152,45.9655,45.9903,35061.0
2019-04-03 11:40:00,55.56,55.62,55.55,55.58,44281.0,45.9903,46.04,45.9821,46.0069,44281.0
2019-04-03 11:45:00,55.57,55.6,55.56,55.58,34018.0,45.9986,46.0234,45.9903,46.0069,34018.0
2019-04-03 11:50:00,55.58,55.61,55.56,55.58,28490.0,46.0069,46.0317,45.9903,46.0069,28490.0
2019-04-03 11:55:00,55.58,55.61,55.53,55.55,34470.0,46.0069,46.0317,45.9655,45.9821,34470.0
2019-04-03 12:00:00,55.56,55.59,55.55,55.56,34272.0,45.9903,46.0152,45.9821,45.9903,34272.0
2019-04-03 12:05:00,55.56,55.63,55.53,55.58,22864.0,45.9903,46.0483,45.9655,46.0069,22864.0
2019-04-03 12:10:00,55.57,55.58,55.54,55.54,17222.0,45.9986,46.0069,45.9738,45.9738,17222.0
2019-04-03 12:15:00,55.55,55.6,55.54,55.6,27962.0,45.9821,46.0234,45.9738,46.0234,27962.0
2019-04-03 12:20:00,55.6,55.62,55.58,55.59,29973.0,46.0234,46.04,46.0069,46.0152,29973.0
2019-04-03 12:25:00,55.6,55.61,55.58,55.61,13899.0,46.0234,46.0317,46.0069,46.0317,13899.0
2019-04-03 12:30:00,55.6,55.62,55.59,55.62,25282.0,46.0234,46.04,46.0152,46.04,25282.0
2019-04-03 12:35:00,55.63,55.64,55.58,55.6,25122.0,46.0483,46.0566,46.0069,46.0234,25122.0
2019-04-03 12:40:00,55.6,55.62,55.58,55.61,16188.0,46.0234,46.04,46.0069,46.0317,16188.0
2019-04-03 12:45:00,55.61,55.61,55.55,55.56,14500.0,46.0317,46.0317,45.9821,45.9903,14500.0
2019-04-03 12:50:00,55.56,55.59,55.56,55.58,36865.0,45.9903,46.0152,45.9903,46.0069,36865.0
2019-04-03 12:55:00,55.59,55.6,55.56,55.58,28163.0,46.0152,46.0234,45.9903,46.0069,28163.0
2019-04-03 13:00:00,55.58,55.6,55.56,55.6,16860.0,46.0069,46.0234,45.9903,46.0234,16860.0
2019-04-03 13:05:00,55.6,55.62,55.56,55.57,15624.0,46.0234,46.04,45.9903,45.9986,15624.0
2019-04-03 13:10:00,55.56,55.62,55.56,55.62,17158.0,45.9903,46.04,45.9903,46.04,17158.0
2019-04-03 13:15:00,55.62,55.63,55.58,55.61,31720.0,46.04,46.0483,46.0069,46.0317,31720.0
2019-04-03 13:20:00,55.61,55.64,55.59,55.63,23678.0,46.0317,46.0566,46.0152,46.0483,23678.0
2019-04-03 13:25:00,55.63,55.65,55.62,55.62,21269.0,46.0483,46.0648,46.04,46.04,21269.0
2019-04-03 13:30:00,55.63,55.65,55.62,55.64,29281.0,46.0483,46.0648,46.04,46.0566,29281.0
2019-04-03 13:35:00,55.63,55.64,55.6,55.62,18659.0,46.0483,46.0566,46.0234,46.04,18659.0
2019-04-03 13:40:00,55.61,55.62,55.56,55.58,26292.0,46.0317,46.04,45.9903,46.0069,26292.0
2019-04-03 13:45:00,55.58,55.63,55.57,55.61,19489.0,46.0069,46.0483,45.9986,46.0317,19489.0
2019-04-03 13:50:00,55.62,55.62,55.59,55.61,20359.0,46.04,46.04,46.0152,46.0317,20359.0
2019-04-03 13:55:00,55.61,55.61,55.58,55.6,13074.0,46.0317,46.0317,46.0069,46.0234,13074.0
2019-04-03 14:00:00,55.59,55.59,55.56,55.58,23267.0,46.0152,46.0152,45.9903,46.0069,23267.0
2019-04-03 14:05:00,55.58,55.62,55.57,55.62,35572.0,46.0069,46.04,45.9986,46.04,35572.0
2019-04-03 14:10:00,55.62,55.64,55.57,55.59,34226.0,46.04,46.0566,45.9986,46.0152,34226.0
2019-04-03 14:15:00,55.58,55.61,55.58,55.58,17226.0,46.0069,46.0317,46.0069,46.0069,17226.0
2019-04-03 14:20:00,55.59,55.6,55.51,55.52,23811.0,46.0152,46.0234,45.9489,45.9572,23811.0
2019-04-03 14:25:00,55.52,55.54,55.5,55.51,19367.0,45.9572,45.9738,45.9407,45.9489,19367.0
2019-04-03 14:30:00,55.5,55.52,55.49,55.49,15442.0,45.9407,45.9572,45.9324,45.9324,15442.0
2019-04-03 14:35:00,55.5,55.51,55.48,55.48,17315.0,45.9407,45.9489,45.9241,45.9241,17315.0
2019-04-03 14:40:00,55.48,55.48,55.45,55.46,38389.0,45.9241,45.9241,45.8993,45.9076,38389.0
2019-04-03 14:45:00,55.46,55.52,55.44,55.51,33731.0,45.9076,45.9572,45.891,45.9489,33731.0
2019-04-03 14:50:00,55.51,55.53,55.49,55.53,26925.0,45.9489,45.9655,45.9324,45.9655,26925.0
2019-04-03 14:55:00,55.52,55.55,55.51,55.52,27519.0,45.9572,45.9821,45.9489,45.9572,27519.0
2019-04-03 15:00:00,55.52,55.54,55.49,55.54,46465.0,45.9572,45.9738,45.9324,45.9738,46465.0
2019-04-03 15:05:00,55.53,55.53,55.47,55.48,26093.0,45.9655,45.9655,45.9158,45.9241,26093.0
2019-04-03 15:10:00,55.47,55.47,55.41,55.41,28950.0,45.9158,45.9158,45.8662,45.8662,28950.0
2019-04-03 15:15:00,55.41,55.43,55.4,55.41,38935.0,45.8662,45.8827,45.8579,45.8662,38935.0
2019-04-03 15:20:00,55.42,55.5,55.41,55.5,34719.0,45.8744,45.9407,45.8662,45.9407,34719.0
2019-04-03 15:25:00,55.49,55.5,55.46,55.48,32620.0,45.9324,45.9407,45.9076,45.9241,32620.0
2019-04-03 15:30:00,55.47,55.5,55.43,55.44,39286.0,45.9158,45.9407,45.8827,45.891,39286.0
2019-04-03 15:35:00,55.45,55.51,55.43,55.47,75255.0,45.8993,45.9489,45.8827,45.9158,75255.0
2019-04-03 15:40:00,55.48,55.48,55.43,55.43,38885.0,45.9241,45.9241,45.8827,45.8827,38885.0
2019-04-03 15:45:00,55.44,55.47,55.42,55.44,51135.0,45.891,45.9158,45.8744,45.891,51135.0
2019-04-03 15:50:00,55.44,55.45,55.42,55.42,64054.0,45.891,45.8993,45.8744,45.8744,64054.0
2019-04-03 15:55:00,55.43,55.45,55.32,55.35,179404.0,45.8827,45.8993,45.7917,45.8165,179404.0
2019-04-04 09:30:00,55.59,55.61,55.28,55.36,41156.0,46.0152,46.0317,45.7586,45.8248,41156.0
2019-04-04 09:35:00,55.37,55.49,55.33,55.33,62870.0,45.8331,45.9324,45.7999,45.7999,62870.0
2019-04-04 09:40:00,55.33,55.39,55.29,55.37,13045.0,45.7999,45.8496,45.7668,45.8331,13045.0
2019-04-04 09:45:00,55.37,55.4,55.23,55.26,24439.0,45.8331,45.8579,45.7172,45.742,24439.0
2019-04-04 09:50:00,55.26,55.27,55.15,55.16,17964.0,45.742,45.7503,45.651,45.6592,17964.0
2019-04-04 09:55:00,55.16,55.2,55.14,55.18,26546.0,45.6592,45.6923,45.6427,45.6758,26546.0
2019-04-04 10:00:00,55.18,55.24,55.15,55.15,19398.0,45.6758,45.7254,45.651,45.651,19398.0
2019-04-04 10:05:00,55.16,55.17,55.1,55.12,24969.0,45.6592,45.6675,45.6096,45.6261,24969.0
2019-04-04 10:10:00,55.12,55.16,55.1,55.13,12516.0,45.6261,45.6592,45.6096,45.6344,12516.0
2019-04-04 10:15:00,55.13,55.15,55.05,55.09,18979.0,45.6344,45.651,45.5682,45.6013,18979.0
2019-04-04 10:20:00,55.1,55.1,55.06,55.1,16342.0,45.6096,45.6096,45.5765,45.6096,16342.0
2019-04-04 10:25:00,55.1,55.11,55.05,55.07,10419.0,45.6096,45.6178,45.5682,45.5847,10419.0
2019-04-04 10:30:00,55.07,55.1,55.04,55.06,22482.0,45.5847,45.6096,45.5599,45.5765,22482.0
2019-04-04 10:35:00,55.07,55.1,55.04,55.05,36703.0,45.5847,45.6096,45.5599,45.5682,36703.0
2019-04-04 10:40:00,55.07,55.07,54.97,54.98,25810.0,45.5847,45.5847,45.502,45.5102,25810.0
2019-04-04 10:45:00,54.97,54.97,54.87,54.88,25501.0,45.502,45.502,45.4192,45.4275,25501.0
2019-04-04 10:50:00,54.87,54.9,54.82,54.9,41605.0,45.4192,45.444,45.3778,45.444,41605.0
2019-04-04 10:55:00,54.9,54.92,54.84,54.9,52522.0,45.444,45.4606,45.3943,45.444,52522.0
2019-04-04 11:00:00,54.9,54.98,54.88,54.93,29366.0,45.444,45.5102,45.4275,45.4688,29366.0
2019-04-04 11:05:00,54.94,54.96,54.91,54.94,13259.0,45.4771,45.4937,45.4523,45.4771,13259.0
2019-04-04 11:10:00,54.94,54.94,54.87,54.88,20035.0,45.4771,45.4771,45.4192,45.4275,20035.0
2019-04-04 11:15:00,54.88,54.9,54.84,54.84,13655.0,45.4275,45.444,45.3943,45.3943,13655.0
2019-04-04 11:20:00,54.84,54.87,54.83,54.84,21838.0,45.3943,45.4192,45.3861,45.3943,21838.0
2019-04-04 11:25:00,54.84,54.85,54.76,54.8,28649.0,45.3943,45.4026,45.3281,45.3612,28649.0
2019-04-04 11:30:00,54.8,54.85,54.77,54.78,20492.0,45.3612,45.4026,45.3364,45.3447,20492.0
2019-04-04 11:35:00,54.78,54.79,54.73,54.78,16523.0,45.3447,45.353,45.3033,45.3447,16523.0
2019-04-04 11:40:00,54.79,54.82,54.77,54.78,33296.0,45.353,45.3778,45.3364,45.3447,33296.0
2019-04-04 11:45:00,54.78,54.89,54.77,54.85,36474.0,45.3447,45.4357,45.3364,45.4026,36474.0
2019-04-04 11:50:00,54.86,54.9,54.84,54.85,32185.0,45.4109,45.444,45.3943,45.4026,32185.0
2019-04-04 11:55:00,54.84,54.9,54.83,54.87,36572.0,45.3943,45.444,45.3861,45.4192,36572.0
2019-04-04 12:00:00,54.88,54.98,54.87,54.96,34081.0,45.4275,45.5102,45.4192,45.4937,34081.0
2019-04-04 12:05:00,54.96,54.97,54.93,54.94,24118.0,45.4937,45.502,45.4688,45.4771,24118.0
2019-04-04 12:10:00,54.94,54.96,54.91,54.96,6466.0,45.4771,45.4937,45.4523,45.4937,6466.0
2019-04-04 12:15:00,54.95,54.95,54.92,54.94,16089.0,45.4854,45.4854,45.4606,45.4771,16089.0
2019-04-04 12:20:00,54.94,55.08,54.93,55.08,35417.0,45.4771,45.593,45.4688,45.593,35417.0
2019-04-04 12:25:00,55.08,55.17,55.08,55.16,34632.0,45.593,45.6675,45.593,45.6592,34632.0
2019-04-04 12:30:00,55.16,55.16,55.11,55.15,19165.0,45.6592,45.6592,45.6178,45.651,19165.0
2019-04-04 12:35:00,55.14,55.18,55.13,55.15,15971.0,45.6427,45.6758,45.6344,45.651,15971.0
2019-04-04 12:40:00,55.16,55.21,55.15,55.2,28222.0,45.6592,45.7006,45.651,45.6923,28222.0
2019-04-04 12:45:00,55.19,55.22,55.15,55.21,30323.0,45.6841,45.7089,45.651,45.7006,30323.0
2019-04-04 12:50:00,55.22,55.23,55.19,55.23,13041.0,45.7089,45.7172,45.6841,45.7172,13041.0
2019-04-04 12:55:00,55.22,55.28,55.21,55.28,24192.0,45.7089,45.7586,45.7006,45.7586,24192.0
2019-04-04 13:00:00,55.28,55.35,55.26,55.35,35134.0,45.7586,45.8165,45.742,45.8165,35134.0
2019-04-04 13:05:00,55.34,55.36,55.28,55.28,37923.0,45.8082,45.8248,45.7586,45.7586,37923.0
2019-04-04 13:10:00,55.29,55.29,55.25,55.26,11737.0,45.7668,45.7668,45.7337,45.742,11737.0
2019-04-04 13:15:00,55.25,55.28,55.22,55.28,9150.0,45.7337,45.7586,45.7089,45.7586,9150.0
2019-04-04 13:20:00,55.29,55.31,55.27,55.27,12735.0,45.7668,45.7834,45.7503,45.7503,12735.0
2019-04-04 13:25:00,55.28,55.28,55.24,55.26,11066.0,45.7586,45.7586,45.7254,45.742,11066.0
2019-04-04 13:30:00,55.26,55.26,55.23,55.23,8971.0,45.742,45.742,45.7172,45.7172,8971.0
2019-04-04 13:35:00,55.23,55.25,55.2,55.25,18503.0,45.7172,45.7337,45.6923,45.7337,18503.0
2019-04-04 13:40:00,55.24,55.25,55.23,55.24,4980.0,45.7254,45.7337,45.7172,45.7254,4980.0
2019-04-04 13:45:00,55.25,55.26,55.22,55.23,15483.0,45.7337,45.742,45.7089,45.7172,15483.0
2019-04-04 13:50:00,55.23,55.25,55.22,55.23,8890.0,45.7172,45.7337,45.7089,45.7172,8890.0
2019-04-04 13:55:00,55.23,55.25,55.2,55.22,12441.0,45.7172,45.7337,45.6923,45.7089,12441.0
2019-04-04 14:00:00,55.22,55.22,55.16,55.18,15489.0,45.7089,45.7089,45.6592,45.6758,15489.0
2019-04-04 14:05:00,55.17,55.17,55.14,55.15,15861.0,45.6675,45.6675,45.6427,45.651,15861.0
2019-04-04 14:10:00,55.17,55.19,55.16,55.16,17384.0,45.6675,45.6841,45.6592,45.6592,17384.0
2019-04-04 14:15:00,55.16,55.17,55.15,55.16,11843.0,45.6592,45.6675,45.651,45.6592,11843.0
2019-04-04 14:20:00,55.16,55.19,55.15,55.18,14679.0,45.6592,45.6841,45.651,45.6758,14679.0
2019-04-04 14:25:00,55.19,55.2,55.16,55.19,90981.0,45.6841,45.6923,45.6592,45.6841,90981.0
2019-04-04 14:30:00,55.18,55.19,55.15,55.18,18688.0,45.6758,45.6841,45.651,45.6758,18688.0
2019-04-04 14:35:00,55.19,55.19,55.15,55.16,14175.0,45.6841,45.6841,45.651,45.6592,14175.0
2019-04-04 14:40:00,55.16,55.23,55.15,55.22,19224.0,45.6592,45.7172,45.651,45.7089,19224.0
2019-04-04 14:45:00,55.22,55.25,55.21,55.25,5375.0,45.7089,45.7337,45.7006,45.7337,5375.0
2019-04-04 14:50:00,55.25,55.28,55.2,55.2,10742.0,45.7337,45.7586,45.6923,45.6923,10742.0
2019-04-04 14:55:00,55.21,55.23,55.13,55.15,25274.0,45.7006,45.7172,45.6344,45.651,25274.0
2019-04-04 15:00:00,55.15,55.21,55.15,55.18,12368.0,45.651,45.7006,45.651,45.6758,12368.0
2019-04-04 15:05:00,55.18,55.18,55.11,55.16,15012.0,45.6758,45.6758,45.6178,45.6592,15012.0
2019-04-04 15:10:00,55.17,55.24,55.16,55.21,17452.0,45.6675,45.7254,45.6592,45.7006,17452.0
2019-04-04 15:15:00,55.21,55.3,55.21,55.28,22406.0,45.7006,45.7751,45.7006,45.7586,22406.0
2019-04-04 15:20:00,55.28,55.28,55.22,55.24,12869.0,45.7586,45.7586,45.7089,45.7254,12869.0
2019-04-04 15:25:00,55.25,55.31,55.23,55.28,37359.0,45.7337,45.7834,45.7172,45.7586,37359.0
2019-04-04 15:30:00,55.29,55.34,55.28,55.34,38000.0,45.7668,45.8082,45.7586,45.8082,38000.0
2019-04-04 15:35:00,55.34,55.35,55.28,55.3,17607.0,45.8082,45.8165,45.7586,45.7751,17607.0
2019-04-04 15:40:00,55.29,55.3,55.27,55.29,35531.0,45.7668,45.7751,45.7503,45.7668,35531.0
2019-04-04 15:45:00,55.29,55.29,55.2,55.21,37190.0,45.7668,45.7668,45.6923,45.7006,37190.0
2019-04-04 15:50:00,55.22,55.29,55.21,55.27,59155.0,45.7089,45.7668,45.7006,45.7503,59155.0
2019-04-04 15:55:00,55.29,55.33,55.24,55.27,111749.0,45.7668,45.7999,45.7254,45.7503,111749.0
2019-04-05 09:30:00,55.35,55.45,55.17,55.31,45063.0,45.8165,45.8993,45.6675,45.7834,45063.0
2019-04-05 09:35:00,55.3,55.37,55.14,55.21,32796.0,45.7751,45.8331,45.6427,45.7006,32796.0
2019-04-05 09:40:00,55.24,55.29,55.15,55.26,23109.0,45.7254,45.7668,45.651,45.742,23109.0
2019-04-05 09:45:00,55.27,55.29,55.16,55.2,105858.0,45.7503,45.7668,45.6592,45.6923,105858.0
2019-04-05 09:50:00,55.19,55.32,55.14,55.26,54594.0,45.6841,45.7917,45.6427,45.742,54594.0
2019-04-05 09:55:00,55.25,55.26,55.19,55.24,16054.0,45.7337,45.742,45.6841,45.7254,16054.0
2019-04-05 10:00:00,55.23,55.3,55.19,55.29,20448.0,45.7172,45.7751,45.6841,45.7668,20448.0
2019-04-05 10:05:00,55.28,55.35,55.25,55.33,24748.0,45.7586,45.8165,45.7337,45.7999,24748.0
2019-04-05 10:10:00,55.34,55.4,55.33,55.4,19991.0,45.8082,45.8579,45.7999,45.8579,19991.0
2019-04-05 10:15:00,55.39,55.51,55.38,55.47,25091.0,45.8496,45.9489,45.8413,45.9158,25091.0
2019-04-05 10:20:00,55.48,55.55,55.45,55.52,23678.0,45.9241,45.9821,45.8993,45.9572,23678.0
2019-04-05 10:25:00,55.54,55.57,55.52,55.55,40498.0,45.9738,45.9986,45.9572,45.9821,40498.0
2019-04-05 10:30:00,55.55,55.56,55.44,55.44,18685.0,45.9821,45.9903,45.891,45.891,18685.0
2019-04-05 10:35:00,55.44,55.46,55.41,55.43,19318.0,45.891,45.9076,45.8662,45.8827,19318.0
2019-04-05 10:40:00,55.43,55.44,55.37,55.39,25209.0,45.8827,45.891,45.8331,45.8496,25209.0
2019-04-05 10:45:00,55.4,55.48,55.4,55.47,19569.0,45.8579,45.9241,45.8579,45.9158,19569.0
2019-04-05 10:50:00,55.47,55.49,55.42,55.46,39078.0,45.9158,45.9324,45.8744,45.9076,39078.0
2019-04-05 10:55:00,55.47,55.48,55.39,55.4,26233.0,45.9158,45.9241,45.8496,45.8579,26233.0
2019-04-05 11:00:00,55.39,55.44,55.35,55.4,27594.0,45.8496,45.891,45.8165,45.8579,27594.0
2019-04-05 11:05:00,55.39,55.4,55.34,55.35,12022.0,45.8496,45.8579,45.8082,45.8165,12022.0
2019-04-05 11:10:00,55.35,55.37,55.31,55.37,17255.0,45.8165,45.8331,45.7834,45.8331,17255.0
2019-04-05 11:15:00,55.36,55.41,55.34,55.34,12373.0,45.8248,45.8662,45.8082,45.8082,12373.0
2019-04-05 11:20:00,55.34,55.36,55.3,55.31,11844.0,45.8082,45.8248,45.7751,45.7834,11844.0
2019-04-05 11:25:00,55.31,55.32,55.27,55.28,17405.0,45.7834,45.7917,45.7503,45.7586,17405.0
2019-04-05 11:30:00,55.29,55.3,55.22,55.23,15927.0,45.7668,45.7751,45.7089,45.7172,15927.0
2019-04-05 11:35:00,55.25,55.26,55.22,55.25,12216.0,45.7337,45.742,45.7089,45.7337,12216.0
2019-04-05 11:40:00,55.26,55.3,55.24,55.25,32568.0,45.742,45.7751,45.7254,45.7337,32568.0
2019-04-05 11:45:00,55.25,55.26,55.17,55.17,14942.0,45.7337,45.742,45.6675,45.6675,14942.0
2019-04-05 11:50:00,55.17,55.25,55.17,55.24,9389.0,45.6675,45.7337,45.6675,45.7254,9389.0
2019-04-05 11:55:00,55.23,55.27,55.21,55.23,9889.0,45.7172,45.7503,45.7006,45.7172,9889.0
2019-04-05 12:00:00,55.23,55.36,55.23,55.35,37922.0,45.7172,45.8248,45.7172,45.8165,37922.0
2019-04-05 12:05:00,55.35,55.35,55.3,55.3,9139.0,45.8165,45.8165,45.7751,45.7751,9139.0
2019-04-05 12:10:00,55.31,55.32,55.26,55.27,13062.0,45.7834,45.7917,45.742,45.7503,13062.0
2019-04-05 12:15:00,55.28,55.28,55.26,55.28,10954.0,45.7586,45.7586,45.742,45.7586,10954.0
2019-04-05 12:20:00,55.28,55.28,55.23,55.24,12480.0,45.7586,45.7586,45.7172,45.7254,12480.0
2019-04-05 12:25:00,55.24,55.27,55.24,55.26,8482.0,45.7254,45.7503,45.7254,45.742,8482.0
2019-04-05 12:30:00,55.26,55.28,55.25,55.27,15900.0,45.742,45.7586,45.7337,45.7503,15900.0
2019-04-05 12:35:00,55.27,55.29,55.26,55.28,22749.0,45.7503,45.7668,45.742,45.7586,22749.0
2019-04-05 12:40:00,55.29,55.29,55.27,55.29,12069.0,45.7668,45.7668,45.7503,45.7668,12069.0
2019-04-05 12:45:00,55.3,55.3,55.26,55.28,11283.0,45.7751,45.7751,45.742,45.7586,11283.0
2019-04-05 12:50:00,55.29,55.3,55.26,55.29,10461.0,45.7668,45.7751,45.742,45.7668,10461.0
2019-04-05 12:55:00,55.29,55.31,55.24,55.31,24844.0,45.7668,45.7834,45.7254,45.7834,24844.0
2019-04-05 13:00:00,55.3,55.38,55.3,55.36,17579.0,45.7751,45.8413,45.7751,45.8248,17579.0
2019-04-05 13:05:00,55.35,55.36,55.32,55.34,9818.0,45.8165,45.8248,45.7917,45.8082,9818.0
2019-04-05 13:10:00,55.35,55.39,55.34,55.38,11165.0,45.8165,45.8496,45.8082,45.8413,11165.0
2019-04-05 13:15:00,55.38,55.38,55.35,55.37,5696.0,45.8413,45.8413,45.8165,45.8331,5696.0
2019-04-05 13:20:00,55.36,55.37,55.33,55.35,9154.0,45.8248,45.8331,45.7999,45.8165,9154.0
2019-04-05 13:25:00,55.35,55.38,55.34,55.36,11412.0,45.8165,45.8413,45.8082,45.8248,11412.0
2019-04-05 13:30:00,55.36,55.38,55.35,55.36,10822.0,45.8248,45.8413,45.8165,45.8248,10822.0
2019-04-05 13:35:00,55.37,55.41,55.37,55.41,14815.0,45.8331,45.8662,45.8331,45.8662,14815.0
2019-04-05 13:40:00,55.4,55.43,55.4,55.43,10410.0,45.8579,45.8827,45.8579,45.8827,10410.0
2019-04-05 13:45:00,55.43,55.47,55.42,55.46,17249.0,45.8827,45.9158,45.8744,45.9076,17249.0
2019-04-05 13:50:00,55.45,55.45,55.42,55.43,8291.0,45.8993,45.8993,45.8744,45.8827,8291.0
2019-04-05 13:55:00,55.43,55.45,55.42,55.44,14421.0,45.8827,45.8993,45.8744,45.891,14421.0
2019-04-05 14:00:00,55.44,55.46,55.42,55.46,12486.0,45.891,45.9076,45.8744,45.9076,12486.0
2019-04-05 14:05:00,55.45,55.49,55.41,55.47,17045.0,45.8993,45.9324,45.8662,45.9158,17045.0
2019-04-05 14:10:00,55.48,55.51,55.46,55.47,14659.0,45.9241,45.9489,45.9076,45.9158,14659.0
2019-04-05 14:15:00,55.47,55.49,55.42,55.43,22134.0,45.9158,45.9324,45.8744,45.8827,22134.0
2019-04-05 14:20:00,55.42,55.43,55.39,55.4,8301.0,45.8744,45.8827,45.8496,45.8579,8301.0
2019-04-05 14:25:00,55.39,55.41,55.38,55.38,10919.0,45.8496,45.8662,45.8413,45.8413,10919.0
2019-04-05 14:30:00,55.39,55.46,55.38,55.46,30240.0,45.8496,45.9076,45.8413,45.9076,30240.0
2019-04-05 14:35:00,55.46,55.49,55.44,55.47,13520.0,45.9076,45.9324,45.891,45.9158,13520.0
2019-04-05 14:40:00,55.47,55.5,55.47,55.48,9902.0,45.9158,45.9407,45.9158,45.9241,9902.0
2019-04-05 14:45:00,55.48,55.49,55.45,55.49,12949.0,45.9241,45.9324,45.8993,45.9324,12949.0
2019-04-05 14:50:00,55.48,55.52,55.46,55.51,14079.0,45.9241,45.9572,45.9076,45.9489,14079.0
2019-04-05 14:55:00,55.5,55.53,55.49,55.52,19136.0,45.9407,45.9655,45.9324,45.9572,19136.0
2019-04-05 15:00:00,55.52,55.59,55.51,55.59,19712.0,45.9572,46.0152,45.9489,46.0152,19712.0
2019-04-05 15:05:00,55.59,55.6,55.49,55.52,19045.0,46.0152,46.0234,45.9324,45.9572,19045.0
2019-04-05 15:10:00,55.52,55.55,55.51,55.53,16717.0,45.9572,45.9821,45.9489,45.9655,16717.0
2019-04-05 15:15:00,55.52,55.56,55.51,55.55,16862.0,45.9572,45.9903,45.9489,45.9821,16862.0
2019-04-05 15:20:00,55.55,55.61,55.54,55.6,21789.0,45.9821,46.0317,45.9738,46.0234,21789.0
2019-04-05 15:25:00,55.6,55.65,55.59,55.62,27993.0,46.0234,46.0648,46.0152,46.04,27993.0
2019-04-05 15:30:00,55.62,55.63,55.58,55.59,27104.0,46.04,46.0483,46.0069,46.0152,27104.0
2019-04-05 15:35:00,55.6,55.69,55.59,55.64,39024.0,46.0234,46.0979,46.0152,46.0566,39024.0
2019-04-05 15:40:00,55.65,55.66,55.6,55.65,24732.0,46.0648,46.0731,46.0234,46.0648,24732.0
2019-04-05 15:45:00,55.65,55.68,55.6,55.68,57317.0,46.0648,46.0897,46.0234,46.0897,57317.0
2019-04-05 15:50:00,55.68,55.7,55.64,55.66,83603.0,46.0897,46.1062,46.0566,46.0731,83603.0
2019-04-05 15:55:00,55.67,55.72,55.66,55.7,176637.0,46.0814,46.1228,46.0731,46.1062,176637.0
2019-04-08 09:30:00,55.71,55.72,55.47,55.66,58682.0,46.1145,46.1228,45.9158,46.0731,58682.0
2019-04-08 09:35:00,55.66,55.75,55.58,55.58,44529.0,46.0731,46.1476,46.0069,46.0069,44529.0
2019-04-08 09:40:00,55.56,55.59,55.35,55.37,43249.0,45.9903,46.0152,45.8165,45.8331,43249.0
2019-04-08 09:45:00,55.36,55.38,55.25,55.33,19661.0,45.8248,45.8413,45.7337,45.7999,19661.0
2019-04-08 09:50:00,55.34,55.48,55.32,55.42,17451.0,45.8082,45.9241,45.7917,45.8744,17451.0
2019-04-08 09:55:00,55.43,55.5,55.38,55.49,19138.0,45.8827,45.9407,45.8413,45.9324,19138.0
2019-04-08 10:00:00,55.49,55.49,55.35,55.35,15944.0,45.9324,45.9324,45.8165,45.8165,15944.0
2019-04-08 10:05:00,55.35,55.52,55.35,55.47,25279.0,45.8165,45.9572,45.8165,45.9158,25279.0
2019-04-08 10:10:00,55.46,55.48,55.38,55.38,26168.0,45.9076,45.9241,45.8413,45.8413,26168.0
2019-04-08 10:15:00,55.39,55.4,55.31,55.32,21881.0,45.8496,45.8579,45.7834,45.7917,21881.0
2019-04-08 10:20:00,55.33,55.39,55.3,55.34,27343.0,45.7999,45.8496,45.7751,45.8082,27343.0
2019-04-08 10:25:00,55.32,55.33,55.24,55.24,27900.0,45.7917,45.7999,45.7254,45.7254,27900.0
2019-04-08 10:30:00,55.23,55.34,55.23,55.3,22499.0,45.7172,45.8082,45.7172,45.7751,22499.0
2019-04-08 10:35:00,55.3,55.31,55.21,55.23,11889.0,45.7751,45.7834,45.7006,45.7172,11889.0
2019-04-08 10:40:00,55.23,55.3,55.22,55.29,10376.0,45.7172,45.7751,45.7089,45.7668,10376.0
2019-04-08 10:45:00,55.3,55.32,55.2,55.23,16775.0,45.7751,45.7917,45.6923,45.7172,16775.0
2019-04-08 10:50:00,55.24,55.27,55.23,55.23,14143.0,45.7254,45.7503,45.7172,45.7172,14143.0
2019-04-08 10:55:00,55.23,55.24,55.15,55.19,19274.0,45.7172,45.7254,45.651,45.6841,19274.0
2019-04-08 11:00:00,55.18,55.21,55.14,55.18,12767.0,45.6758,45.7006,45.6427,45.6758,12767.0
2019-04-08 11:05:00,55.18,55.24,55.17,55.22,11157.0,45.6758,45.7254,45.6675,45.7089,11157.0
2019-04-08 11:10:00,55.22,55.27,55.2,55.22,15170.0,45.7089,45.7503,45.6923,45.7089,15170.0
2019-04-08 11:15:00,55.22,55.26,55.22,55.25,19319.0,45.7089,45.742,45.7089,45.7337,19319.0
2019-04-08 11:20:00,55.24,55.26,55.18,55.21,11031.0,45.7254,45.742,45.6758,45.7006,11031.0
2019-04-08 11:25:00,55.21,55.22,55.11,55.13,20853.0,45.7006,45.7089,45.6178,45.6344,20853.0
2019-04-08 11:30:00,55.13,55.19,55.12,55.16,15402.0,45.6344,45.6841,45.6261,45.6592,15402.0
2019-04-08 11:35:00,55.17,55.23,55.17,55.2,15329.0,45.6675,45.7172,45.6675,45.6923,15329.0
2019-04-08 11:40:00,55.19,55.23,55.18,55.18,15151.0,45.6841,45.7172,45.6758,45.6758,15151.0
2019-04-08 11:45:00,55.19,55.2,55.16,55.16,9278.0,45.6841,45.6923,45.6592,45.6592,9278.0
2019-04-08 11:50:00,55.17,55.25,55.16,55.21,14881.0,45.6675,45.7337,45.6592,45.7006,14881.0
2019-04-08 11:55:00,55.21,55.24,55.19,55.24,11864.0,45.7006,45.7254,45.6841,45.7254,11864.0
2019-04-08 12:00:00,55.23,55.27,55.2,55.27,17318.0,45.7172,45.7503,45.6923,45.7503,17318.0
2019-04-08 12:05:00,55.27,55.32,55.25,55.29,21534.0,45.7503,45.7917,45.7337,45.7668,21534.0
2019-04-08 12:10:00,55.28,55.29,55.24,55.27,8203.0,45.7586,45.7668,45.7254,45.7503,8203.0
2019-04-08 12:15:00,55.27,55.3,55.26,55.29,6247.0,45.7503,45.7751,45.742,45.7668,6247.0
2019-04-08 12:20:00,55.29,55.29,55.25,55.27,6249.0,45.7668,45.7668,45.7337,45.7503,6249.0
2019-04-08 12:25:00,55.27,55.3,55.26,55.29,7301.0,45.7503,45.7751,45.742,45.7668,7301.0
2019-04-08 12:30:00,55.29,55.33,55.28,55.3,11063.0,45.7668,45.7999,45.7586,45.7751,11063.0
2019-04-08 12:35:00,55.3,55.32,55.27,55.31,6231.0,45.7751,45.7917,45.7503,45.7834,6231.0
2019-04-08 12:40:00,55.32,55.32,55.27,55.31,7460.0,45.7917,45.7917,45.7503,45.7834,7460.0
2019-04-08 12:45:00,55.31,55.33,55.29,55.3,11082.0,45.7834,45.7999,45.7668,45.7751,11082.0
2019-04-08 12:50:00,55.31,55.37,55.3,55.37,15297.0,45.7834,45.8331,45.7751,45.8331,15297.0
2019-04-08 12:55:00,55.38,55.38,55.33,55.33,5202.0,45.8413,45.8413,45.7999,45.7999,5202.0
2019-04-08 13:00:00,55.33,55.35,55.32,55.32,6786.0,45.7999,45.8165,45.7917,45.7917,6786.0
2019-04-08 13:05:00,55.33,55.38,55.32,55.37,9747.0,45.7999,45.8413,45.7917,45.8331,9747.0
2019-04-08 13:10:00,55.37,55.39,55.33,55.39,13712.0,45.8331,45.8496,45.7999,45.8496,13712.0
2019-04-08 13:15:00,55.39,55.41,55.37,55.39,13666.0,45.8496,45.8662,45.8331,45.8496,13666.0
2019-04-08 13:20:00,55.39,55.41,55.36,55.38,14815.0,45.8496,45.8662,45.8248,45.8413,14815.0
2019-04-08 13:25:00,55.37,55.42,55.36,55.39,8734.0,45.8331,45.8744,45.8248,45.8496,8734.0
2019-04-08 13:30:00,55.39,55.42,55.38,55.4,9483.0,45.8496,45.8744,45.8413,45.8579,9483.0
2019-04-08 13:35:00,55.4,55.4,55.37,55.39,9853.0,45.8579,45.8579,45.8331,45.8496,9853.0
2019-04-08 13:40:00,55.39,55.39,55.35,55.38,12981.0,45.8496,45.8496,45.8165,45.8413,12981.0
2019-04-08 13:45:00,55.38,55.4,55.37,55.38,6873.0,45.8413,45.8579,45.8331,45.8413,6873.0
2019-04-08 13:50:00,55.37,55.39,55.36,55.39,9241.0,45.8331,45.8496,45.8248,45.8496,9241.0
2019-04-08 13:55:00,55.39,55.39,55.34,55.36,20527.0,45.8496,45.8496,45.8082,45.8248,20527.0
2019-04-08 14:00:00,55.36,55.37,55.35,55.37,7060.0,45.8248,45.8331,45.8165,45.8331,7060.0
2019-04-08 14:05:00,55.37,55.38,55.32,55.34,19123.0,45.8331,45.8413,45.7917,45.8082,19123.0
2019-04-08 14:10:00,55.35,55.36,55.31,55.32,15503.0,45.8165,45.8248,45.7834,45.7917,15503.0
2019-04-08 14:15:00,55.33,55.33,55.28,55.31,17950.0,45.7999,45.7999,45.7586,45.7834,17950.0
2019-04-08 14:20:00,55.32,55.33,55.3,55.32,12935.0,45.7917,45.7999,45.7751,45.7917,12935.0
2019-04-08 14:25:00,55.32,55.39,55.32,55.37,9826.0,45.7917,45.8496,45.7917,45.8331,9826.0
2019-04-08 14:30:00,55.37,55.37,55.33,55.35,8875.0,45.8331,45.8331,45.7999,45.8165,8875.0
2019-04-08 14:35:00,55.35,55.39,55.35,55.36,10290.0,45.8165,45.8496,45.8165,45.8248,10290.0
2019-04-08 14:40:00,55.37,55.38,55.35,55.36,10006.0,45.8331,45.8413,45.8165,45.8248,10006.0
2019-04-08 14:45:00,55.35,55.35,55.33,55.35,6725.0,45.8165,45.8165,45.7999,45.8165,6725.0
2019-04-08 14:50:00,55.34,55.36,55.33,55.34,13946.0,45.8082,45.8248,45.7999,45.8082,13946.0
2019-04-08 14:55:00,55.34,55.35,55.3,55.32,16591.0,45.8082,45.8165,45.7751,45.7917,16591.0
2019-04-08 15:00:00,55.33,55.36,55.31,55.31,17731.0,45.7999,45.8248,45.7834,45.7834,17731.0
2019-04-08 15:05:00,55.32,55.35,55.31,55.32,17809.0,45.7917,45.8165,45.7834,45.7917,17809.0
2019-04-08 15:10:00,55.31,55.33,55.3,55.33,20842.0,45.7834,45.7999,45.7751,45.7999,20842.0
2019-04-08 15:15:00,55.34,55.35,55.31,55.31,16220.0,45.8082,45.8165,45.7834,45.7834,16220.0
2019-04-08 15:20:00,55.32,55.32,55.29,55.29,17940.0,45.7917,45.7917,45.7668,45.7668,17940.0
2019-04-08 15:25:00,55.29,55.31,55.28,55.28,18631.0,45.7668,45.7834,45.7586,45.7586,18631.0
2019-04-08 15:30:00,55.28,55.35,55.26,55.31,26914.0,45.7586,45.8165,45.742,45.7834,26914.0
2019-04-08 15:35:00,55.31,55.32,55.27,55.3,24649.0,45.7834,45.7917,45.7503,45.7751,24649.0
2019-04-08 15:40:00,55.3,55.34,55.3,55.32,28208.0,45.7751,45.8082,45.7751,45.7917,28208.0
2019-04-08 15:45:00,55.33,55.33,55.28,55.29,36265.0,45.7999,45.7999,45.7586,45.7668,36265.0
2019-04-08 15:50:00,55.29,55.39,55.28,55.38,84572.0,45.7668,45.8496,45.7586,45.8413,84572.0
2019-04-08 15:55:00,55.38,55.4,55.3,55.32,168584.0,45.8413,45.8579,45.7751,45.7917,168584.0
2019-04-09 09:30:00,55.24,55.47,55.24,55.31,46878.0,45.7254,45.9158,45.7254,45.7834,46878.0
2019-04-09 09:35:00,55.32,55.43,55.26,55.4,26213.0,45.7917,45.8827,45.742,45.8579,26213.0
2019-04-09 09:40:00,55.39,55.45,55.23,55.24,26573.0,45.8496,45.8993,45.7172,45.7254,26573.0
2019-04-09 09:45:00,55.22,55.28,55.2,55.28,17951.0,45.7089,45.7586,45.6923,45.7586,17951.0
2019-04-09 09:50:00,55.29,55.35,55.27,55.27,11700.0,45.7668,45.8165,45.7503,45.7503,11700.0
2019-04-09 09:55:00,55.28,55.36,55.28,55.36,11979.0,45.7586,45.8248,45.7586,45.8248,11979.0
2019-04-09 10:00:00,55.36,55.4,55.32,55.35,24392.0,45.8248,45.8579,45.7917,45.8165,24392.0
2019-04-09 10:05:00,55.35,55.35,55.26,55.28,15779.0,45.8165,45.8165,45.742,45.7586,15779.0
2019-04-09 10:10:00,55.28,55.31,55.24,55.31,19252.0,45.7586,45.7834,45.7254,45.7834,19252.0
2019-04-09 10:15:00,55.3,55.33,55.25,55.33,21163.0,45.7751,45.7999,45.7337,45.7999,21163.0
2019-04-09 10:20:00,55.33,55.37,55.29,55.3,15210.0,45.7999,45.8331,45.7668,45.7751,15210.0
2019-04-09 10:25:00,55.31,55.34,55.25,55.3,23377.0,45.7834,45.8082,45.7337,45.7751,23377.0
2019-04-09 10:30:00,55.3,55.38,55.3,55.38,29297.0,45.7751,45.8413,45.7751,45.8413,29297.0
2019-04-09 10:35:00,55.39,55.46,55.37,55.45,10666.0,45.8496,45.9076,45.8331,45.8993,10666.0
2019-04-09 10:40:00,55.45,55.49,55.41,55.45,17282.0,45.8993,45.9324,45.8662,45.8993,17282.0
2019-04-09 10:45:00,55.44,55.47,55.41,55.44,14932.0,45.891,45.9158,45.8662,45.891,14932.0
2019-04-09 10:50:00,55.45,55.46,55.4,55.43,30741.0,45.8993,45.9076,45.8579,45.8827,30741.0
2019-04-09 10:55:00,55.43,55.48,55.4,55.42,15831.0,45.8827,45.9241,45.8579,45.8744,15831.0
2019-04-09 11:00:00,55.43,55.48,55.42,55.45,11585.0,45.8827,45.9241,45.8744,45.8993,11585.0
2019-04-09 11:05:00,55.46,55.46,55.41,55.43,18094.0,45.9076,45.9076,45.8662,45.8827,18094.0
2019-04-09 11:10:00,55.43,55.53,55.43,55.51,11467.0,45.8827,45.9655,45.8827,45.9489,11467.0
2019-04-09 11:15:00,55.5,55.55,55.47,55.53,11435.0,45.9407,45.9821,45.9158,45.9655,11435.0
2019-04-09 11:20:00,55.53,55.56,55.51,55.51,12173.0,45.9655,45.9903,45.9489,45.9489,12173.0
2019-04-09 11:25:00,55.53,55.57,55.5,55.5,20729.0,45.9655,45.9986,45.9407,45.9407,20729.0
2019-04-09 11:30:00,55.5,55.51,55.36,55.39,50202.0,45.9407,45.9489,45.8248,45.8496,50202.0
2019-04-09 11:35:00,55.41,55.41,55.23,55.26,79153.0,45.8662,45.8662,45.7172,45.742,79153.0
2019-04-09 11:40:00,55.26,55.35,55.24,55.34,63395.0,45.742,45.8165,45.7254,45.8082,63395.0
2019-04-09 11:45:00,55.33,55.38,55.32,55.32,22293.0,45.7999,45.8413,45.7917,45.7917,22293.0
2019-04-09 11:50:00,55.33,55.36,55.28,55.29,10744.0,45.7999,45.8248,45.7586,45.7668,10744.0
2019-04-09 11:55:00,55.28,55.32,55.28,55.31,8721.0,45.7586,45.7917,45.7586,45.7834,8721.0
2019-04-09 12:00:00,55.31,55.35,55.28,55.31,52012.0,45.7834,45.8165,45.7586,45.7834,52012.0
2019-04-09 12:05:00,55.31,55.37,55.31,55.37,18229.0,45.7834,45.8331,45.7834,45.8331,18229.0
2019-04-09 12:10:00,55.37,55.42,55.36,55.41,80588.0,45.8331,45.8744,45.8248,45.8662,80588.0
2019-04-09 12:15:00,55.4,55.44,55.39,55.43,28996.0,45.8579,45.891,45.8496,45.8827,28996.0
2019-04-09 12:20:00,55.44,55.46,55.42,55.44,9700.0,45.891,45.9076,45.8744,45.891,9700.0
2019-04-09 12:25:00,55.44,55.45,55.42,55.45,6116.0,45.891,45.8993,45.8744,45.8993,6116.0
2019-04-09 12:30:00,55.45,55.45,55.39,55.41,21892.0,45.8993,45.8993,45.8496,45.8662,21892.0
2019-04-09 12:35:00,55.41,55.44,55.4,55.41,11377.0,45.8662,45.891,45.8579,45.8662,11377.0
2019-04-09 12:40:00,55.42,55.46,55.39,55.44,15428.0,45.8744,45.9076,45.8496,45.891,15428.0
2019-04-09 12:45:00,55.44,55.44,55.4,55.42,9080.0,45.891,45.891,45.8579,45.8744,9080.0
2019-04-09 12:50:00,55.41,55.42,55.39,55.4,5811.0,45.8662,45.8744,45.8496,45.8579,5811.0
2019-04-09 12:55:00,55.41,55.44,55.4,55.41,8548.0,45.8662,45.891,45.8579,45.8662,8548.0
2019-04-09 13:00:00,55.41,55.43,55.38,55.42,16889.0,45.8662,45.8827,45.8413,45.8744,16889.0
2019-04-09 13:05:00,55.42,55.42,55.38,55.4,42144.0,45.8744,45.8744,45.8413,45.8579,42144.0
2019-04-09 13:10:00,55.39,55.41,55.34,55.35,12125.0,45.8496,45.8662,45.8082,45.8165,12125.0
2019-04-09 13:15:00,55.35,55.39,55.35,55.36,16009.0,45.8165,45.8496,45.8165,45.8248,16009.0
2019-04-09 13:20:00,55.36,55.38,55.34,55.36,10680.0,45.8248,45.8413,45.8082,45.8248,10680.0
2019-04-09 13:25:00,55.37,55.38,55.34,55.37,14434.0,45.8331,45.8413,45.8082,45.8331,14434.0
2019-04-09 13:30:00,55.37,55.39,55.35,55.37,17069.0,45.8331,45.8496,45.8165,45.8331,17069.0
2019-04-09 13:35:00,55.37,55.4,55.36,55.4,16174.0,45.8331,45.8579,45.8248,45.8579,16174.0
2019-04-09 13:40:00,55.41,55.42,55.37,55.38,37459.0,45.8662,45.8744,45.8331,45.8413,37459.0
2019-04-09 13:45:00,55.38,55.39,55.36,55.39,6702.0,45.8413,45.8496,45.8248,45.8496,6702.0
2019-04-09 13:50:00,55.39,55.44,55.38,55.41,16665.0,45.8496,45.891,45.8413,45.8662,16665.0
2019-04-09 13:55:00,55.41,55.43,55.4,55.42,13157.0,45.8662,45.8827,45.8579,45.8744,13157.0
2019-04-09 14:00:00,55.41,55.41,55.37,55.38,14970.0,45.8662,45.8662,45.8331,45.8413,14970.0
2019-04-09 14:05:00,55.38,55.41,55.37,55.4,15338.0,45.8413,45.8662,45.8331,45.8579,15338.0
2019-04-09 14:10:00,55.4,55.41,55.37,55.4,13272.0,45.8579,45.8662,45.8331,45.8579,13272.0
2019-04-09 14:15:00,55.39,55.42,55.39,55.41,9212.0,45.8496,45.8744,45.8496,45.8662,9212.0
2019-04-09 14:20:00,55.41,55.46,55.41,55.46,24503.0,45.8662,45.9076,45.8662,45.9076,24503.0
2019-04-09 14:25:00,55.46,55.46,55.43,55.45,14546.0,45.9076,45.9076,45.8827,45.8993,14546.0
2019-04-09 14:30:00,55.47,55.48,55.46,55.48,5825.0,45.9158,45.9241,45.9076,45.9241,5825.0
2019-04-09 14:35:00,55.48,55.53,55.47,55.52,19189.0,45.9241,45.9655,45.9158,45.9572,19189.0
2019-04-09 14:40:00,55.52,55.52,55.47,55.52,61040.0,45.9572,45.9572,45.9158,45.9572,61040.0
2019-04-09 14:45:00,55.52,55.53,55.5,55.53,19893.0,45.9572,45.9655,45.9407,45.9655,19893.0
2019-04-09 14:50:00,55.53,55.6,55.53,55.58,45316.0,45.9655,46.0234,45.9655,46.0069,45316.0
2019-04-09 14:55:00,55.57,55.58,55.53,55.54,24493.0,45.9986,46.0069,45.9655,45.9738,24493.0
2019-04-09 15:00:00,55.55,55.61,55.55,55.59,24789.0,45.9821,46.0317,45.9821,46.0152,24789.0
2019-04-09 15:05:00,55.59,55.6,55.56,55.57,30087.0,46.0152,46.0234,45.9903,45.9986,30087.0
2019-04-09 15:10:00,55.58,55.63,55.58,55.62,22399.0,46.0069,46.0483,46.0069,46.04,22399.0
2019-04-09 15:15:00,55.62,55.66,55.61,55.66,36169.0,46.04,46.0731,46.0317,46.0731,36169.0
2019-04-09 15:20:00,55.65,55.67,55.63,55.66,28130.0,46.0648,46.0814,46.0483,46.0731,28130.0
2019-04-09 15:25:00,55.66,55.67,55.6,55.61,26485.0,46.0731,46.0814,46.0234,46.0317,26485.0
2019-04-09 15:30:00,55.61,55.65,55.61,55.64,35445.0,46.0317,46.0648,46.0317,46.0566,35445.0
2019-04-09 15:35:00,55.63,55.65,55.6,55.65,30298.0,46.0483,46.0648,46.0234,46.0648,30298.0
2019-04-09 15:40:00,55.65,55.66,55.61,55.65,54029.0,46.0648,46.0731,46.0317,46.0648,54029.0
2019-04-09 15:45:00,55.65,55.68,55.64,55.67,50796.0,46.0648,46.0897,46.0566,46.0814,50796.0
2019-04-09 15:50:00,55.66,55.73,55.66,55.7,87725.0,46.0731,46.1311,46.0731,46.1062,87725.0
2019-04-09 15:55:00,55.69,55.77,55.67,55.74,278927.0,46.0979,46.1642,46.0814,46.1393,278927.0
2019-04-10 09:30:00,55.84,55.96,55.7,55.73,32912.0,46.2221,46.3214,46.1062,46.1311,32912.0
2019-04-10 09:35:00,55.78,55.98,55.74,55.95,20484.0,46.1724,46.338,46.1393,46.3132,20484.0
2019-04-10 09:40:00,55.98,56.09,55.91,56.09,57605.0,46.338,46.429,46.28,46.429,57605.0
2019-04-10 09:45:00,56.09,56.32,56.07,56.3,67371.0,46.429,46.6194,46.4125,46.6029,67371.0
2019-04-10 09:50:00,56.29,56.3,56.14,56.17,38389.0,46.5946,46.6029,46.4704,46.4953,38389.0
2019-04-10 09:55:00,56.17,56.29,56.17,56.23,19530.0,46.4953,46.5946,46.4953,46.5449,19530.0
2019-04-10 10:00:00,56.22,56.22,56.05,56.09,27282.0,46.5367,46.5367,46.3959,46.429,27282.0
2019-04-10 10:05:00,56.1,56.13,56.05,56.07,70993.0,46.4373,46.4622,46.3959,46.4125,70993.0
2019-04-10 10:10:00,56.07,56.14,56.05,56.07,12782.0,46.4125,46.4704,46.3959,46.4125,12782.0
2019-04-10 10:15:00,56.07,56.12,56.06,56.07,13851.0,46.4125,46.4539,46.4042,46.4125,13851.0
2019-04-10 10:20:00,56.08,56.15,56.08,56.1,16349.0,46.4208,46.4787,46.4208,46.4373,16349.0
2019-04-10 10:25:00,56.1,56.18,56.1,56.17,10640.0,46.4373,46.5035,46.4373,46.4953,10640.0
2019-04-10 10:30:00,56.18,56.19,56.14,56.17,17018.0,46.5035,46.5118,46.4704,46.4953,17018.0
2019-04-10 10:35:00,56.18,56.21,56.14,56.18,17633.0,46.5035,46.5284,46.4704,46.5035,17633.0
2019-04-10 10:40:00,56.19,56.28,56.15,56.28,15830.0,46.5118,46.5863,46.4787,46.5863,15830.0
2019-04-10 10:45:00,56.28,56.32,56.24,56.25,21976.0,46.5863,46.6194,46.5532,46.5615,21976.0
2019-04-10 10:50:00,56.25,56.3,56.22,56.26,29188.0,46.5615,46.6029,46.5367,46.5698,29188.0
2019-04-10 10:55:00,56.27,56.31,56.26,56.27,19210.0,46.578,46.6112,46.5698,46.578,19210.0
2019-04-10 11:00:00,56.26,56.26,56.1,56.14,56030.0,46.5698,46.5698,46.4373,46.4704,56030.0
2019-04-10 11:05:00,56.14,56.14,56.01,56.01,22800.0,46.4704,46.4704,46.3628,46.3628,22800.0
2019-04-10 11:10:00,56.01,56.03,55.97,55.99,24183.0,46.3628,46.3794,46.3297,46.3463,24183.0
2019-04-10 11:15:00,55.98,55.98,55.89,55.93,19242.0,46.338,46.338,46.2635,46.2966,19242.0
2019-04-10 11:20:00,55.92,55.92,55.82,55.82,21951.0,46.2883,46.2883,46.2055,46.2055,21951.0
2019-04-10 11:25:00,55.82,55.89,55.79,55.89,55259.0,46.2055,46.2635,46.1807,46.2635,55259.0
2019-04-10 11:30:00,55.88,55.9,55.85,55.85,16977.0,46.2552,46.2718,46.2304,46.2304,16977.0
2019-04-10 11:35:00,55.85,55.85,55.72,55.73,17144.0,46.2304,46.2304,46.1228,46.1311,17144.0
2019-04-10 11:40:00,55.73,55.79,55.72,55.75,11445.0,46.1311,46.1807,46.1228,46.1476,11445.0
2019-04-10 11:45:00,55.74,55.75,55.69,55.75,18932.0,46.1393,46.1476,46.0979,46.1476,18932.0
2019-04-10 11:50:00,55.76,55.79,55.71,55.73,19419.0,46.1559,46.1807,46.1145,46.1311,19419.0
2019-04-10 11:55:00,55.72,55.78,55.72,55.73,30369.0,46.1228,46.1724,46.1228,46.1311,30369.0
2019-04-10 12:00:00,55.72,55.72,55.63,55.65,23410.0,46.1228,46.1228,46.0483,46.0648,23410.0
2019-04-10 12:05:00,55.65,55.67,55.59,55.6,16237.0,46.0648,46.0814,46.0152,46.0234,16237.0
2019-04-10 12:10:00,55.59,55.61,55.57,55.6,22784.0,46.0152,46.0317,45.9986,46.0234,22784.0
2019-04-10 12:15:00,55.6,55.61,55.57,55.59,28129.0,46.0234,46.0317,45.9986,46.0152,28129.0
2019-04-10 12:20:00,55.59,55.6,55.5,55.51,20466.0,46.0152,46.0234,45.9407,45.9489,20466.0
2019-04-10 12:25:00,55.52,55.53,55.49,55.5,17374.0,45.9572,45.9655,45.9324,45.9407,17374.0
2019-04-10 12:30:00,55.5,55.53,55.49,55.51,23358.0,45.9407,45.9655,45.9324,45.9489,23358.0
2019-04-10 12:35:00,55.5,55.51,55.4,55.4,23636.0,45.9407,45.9489,45.8579,45.8579,23636.0
2019-04-10 12:40:00,55.41,55.42,55.38,55.39,15315.0,45.8662,45.8744,45.8413,45.8496,15315.0
2019-04-10 12:45:00,55.4,55.45,55.39,55.41,20718.0,45.8579,45.8993,45.8496,45.8662,20718.0
2019-04-10 12:50:00,55.42,55.43,55.36,55.36,11259.0,45.8744,45.8827,45.8248,45.8248,11259.0
2019-04-10 12:55:00,55.36,55.43,55.33,55.43,17016.0,45.8248,45.8827,45.7999,45.8827,17016.0
2019-04-10 13:00:00,55.43,55.45,55.4,55.43,20507.0,45.8827,45.8993,45.8579,45.8827,20507.0
2019-04-10 13:05:00,55.43,55.51,55.43,55.5,27841.0,45.8827,45.9489,45.8827,45.9407,27841.0
2019-04-10 13:10:00,55.5,55.52,55.48,55.5,15643.0,45.9407,45.9572,45.9241,45.9407,15643.0
2019-04-10 13:15:00,55.5,55.51,55.48,55.49,10994.0,45.9407,45.9489,45.9241,45.9324,10994.0
2019-04-10 13:20:00,55.48,55.5,55.44,55.45,16817.0,45.9241,45.9407,45.891,45.8993,16817.0
2019-04-10 13:25:00,55.44,55.46,55.43,55.45,11698.0,45.891,45.9076,45.8827,45.8993,11698.0
2019-04-10 13:30:00,55.44,55.48,55.42,55.43,14095.0,45.891,45.9241,45.8744,45.8827,14095.0
2019-04-10 13:35:00,55.43,55.46,55.42,55.43,12995.0,45.8827,45.9076,45.8744,45.8827,12995.0
2019-04-10 13:40:00,55.43,55.45,55.38,55.41,12210.0,45.8827,45.8993,45.8413,45.8662,12210.0
2019-04-10 13:45:00,55.41,55.45,55.41,55.45,12407.0,45.8662,45.8993,45.8662,45.8993,12407.0
2019-04-10 13:50:00,55.45,55.45,55.37,55.42,17578.0,45.8993,45.8993,45.8331,45.8744,17578.0
2019-04-10 13:55:00,55.43,55.47,55.43,55.44,17511.0,45.8827,45.9158,45.8827,45.891,17511.0
2019-04-10 14:00:00,55.44,55.53,55.43,55.47,27531.0,45.891,45.9655,45.8827,45.9158,27531.0
2019-04-10 14:05:00,55.47,55.49,55.43,55.48,20785.0,45.9158,45.9324,45.8827,45.9241,20785.0
2019-04-10 14:10:00,55.47,55.49,55.41,55.44,14194.0,45.9158,45.9324,45.8662,45.891,14194.0
2019-04-10 14:15:00,55.44,55.45,55.42,55.42,12524.0,45.891,45.8993,45.8744,45.8744,12524.0
2019-04-10 14:20:00,55.42,55.43,55.36,55.4,19282.0,45.8744,45.8827,45.8248,45.8579,19282.0
2019-04-10 14:25:00,55.41,55.42,55.33,55.35,19453.0,45.8662,45.8744,45.7999,45.8165,19453.0
2019-04-10 14:30:00,55.35,55.38,55.32,55.36,13846.0,45.8165,45.8413,45.7917,45.8248,13846.0
2019-04-10 14:35:00,55.37,55.4,55.35,55.38,13691.0,45.8331,45.8579,45.8165,45.8413,13691.0
2019-04-10 14:40:00,55.38,55.4,55.37,55.4,18538.0,45.8413,45.8579,45.8331,45.8579,18538.0
2019-04-10 14:45:00,55.4,55.44,55.39,55.43,28659.0,45.8579,45.891,45.8496,45.8827,28659.0
2019-04-10 14:50:00,55.43,55.45,55.4,55.4,26549.0,45.8827,45.8993,45.8579,45.8579,26549.0
2019-04-10 14:55:00,55.4,55.44,55.39,55.44,36380.0,45.8579,45.891,45.8496,45.891,36380.0
2019-04-10 15:00:00,55.44,55.47,55.39,55.42,50904.0,45.891,45.9158,45.8496,45.8744,50904.0
2019-04-10 15:05:00,55.42,55.44,55.38,55.41,43954.0,45.8744,45.891,45.8413,45.8662,43954.0
2019-04-10 15:10:00,55.41,55.44,55.35,55.36,41192.0,45.8662,45.891,45.8165,45.8248,41192.0
2019-04-10 15:15:00,55.36,55.38,55.33,55.38,25264.0,45.8248,45.8413,45.7999,45.8413,25264.0
2019-04-10 15:20:00,55.38,55.39,55.35,55.35,20360.0,45.8413,45.8496,45.8165,45.8165,20360.0
2019-04-10 15:25:00,55.35,55.36,55.32,55.33,17595.0,45.8165,45.8248,45.7917,45.7999,17595.0
2019-04-10 15:30:00,55.33,55.35,55.3,55.31,28167.0,45.7999,45.8165,45.7751,45.7834,28167.0
2019-04-10 15:35:00,55.32,55.43,55.32,55.41,28170.0,45.7917,45.8827,45.7917,45.8662,28170.0
2019-04-10 15:40:00,55.41,55.42,55.34,55.36,34681.0,45.8662,45.8744,45.8082,45.8248,34681.0
2019-04-10 15:45:00,55.36,55.37,55.31,55.36,34374.0,45.8248,45.8331,45.7834,45.8248,34374.0
2019-04-10 15:50:00,55.36,55.39,55.33,55.39,62969.0,45.8248,45.8496,45.7999,45.8496,62969.0
2019-04-10 15:55:00,55.38,55.38,55.24,55.35,284501.0,45.8413,45.8413,45.7254,45.8165,284501.0
2019-04-11 09:30:00,55.44,55.53,55.32,55.41,41487.0,45.891,45.9655,45.7917,45.8662,41487.0
2019-04-11 09:35:00,55.42,55.48,55.36,55.47,22777.0,45.8744,45.9241,45.8248,45.9158,22777.0
2019-04-11 09:40:00,55.47,55.53,55.42,55.45,32046.0,45.9158,45.9655,45.8744,45.8993,32046.0
2019-04-11 09:45:00,55.47,55.5,55.32,55.43,21278.0,45.9158,45.9407,45.7917,45.8827,21278.0
2019-04-11 09:50:00,55.44,55.49,55.44,55.49,17317.0,45.891,45.9324,45.891,45.9324,17317.0
2019-04-11 09:55:00,55.5,55.59,55.49,55.58,18378.0,45.9407,46.0152,45.9324,46.0069,18378.0
2019-04-11 10:00:00,55.58,55.62,55.51,55.62,21515.0,46.0069,46.04,45.9489,46.04,21515.0
2019-04-11 10:05:00,55.62,55.7,55.59,55.63,29487.0,46.04,46.1062,46.0152,46.0483,29487.0
2019-04-11 10:10:00,55.63,55.64,55.53,55.54,16622.0,46.0483,46.0566,45.9655,45.9738,16622.0
2019-04-11 10:15:00,55.53,55.53,55.46,55.51,17408.0,45.9655,45.9655,45.9076,45.9489,17408.0
2019-04-11 10:20:00,55.51,55.59,55.5,55.55,13322.0,45.9489,46.0152,45.9407,45.9821,13322.0
2019-04-11 10:25:00,55.55,55.6,55.54,55.55,12637.0,45.9821,46.0234,45.9738,45.9821,12637.0
2019-04-11 10:30:00,55.55,55.58,55.52,55.56,15469.0,45.9821,46.0069,45.9572,45.9903,15469.0
2019-04-11 10:35:00,55.56,55.59,55.35,55.36,25588.0,45.9903,46.0152,45.8165,45.8248,25588.0
2019-04-11 10:40:00,55.37,55.47,55.36,55.44,14023.0,45.8331,45.9158,45.8248,45.891,14023.0
2019-04-11 10:45:00,55.44,55.44,55.37,55.38,11889.0,45.891,45.891,45.8331,45.8413,11889.0
2019-04-11 10:50:00,55.38,55.44,55.37,55.43,13400.0,45.8413,45.891,45.8331,45.8827,13400.0
2019-04-11 10:55:00,55.42,55.47,55.4,55.45,10967.0,45.8744,45.9158,45.8579,45.8993,10967.0
2019-04-11 11:00:00,55.46,55.56,55.46,55.54,15476.0,45.9076,45.9903,45.9076,45.9738,15476.0
2019-04-11 11:05:00,55.54,55.59,55.53,55.53,28478.0,45.9738,46.0152,45.9655,45.9655,28478.0
2019-04-11 11:10:00,55.54,55.58,55.53,55.54,18670.0,45.9738,46.0069,45.9655,45.9738,18670.0
2019-04-11 11:15:00,55.55,55.63,55.54,55.63,80715.0,45.9821,46.0483,45.9738,46.0483,80715.0
2019-04-11 11:20:00,55.63,55.65,55.55,55.55,56202.0,46.0483,46.0648,45.9821,45.9821,56202.0
2019-04-11 11:25:00,55.55,55.63,55.54,55.62,21194.0,45.9821,46.0483,45.9738,46.04,21194.0
2019-04-11 11:30:00,55.62,55.63,55.56,55.61,199203.0,46.04,46.0483,45.9903,46.0317,199203.0
2019-04-11 11:35:00,55.62,55.63,55.58,55.62,38132.0,46.04,46.0483,46.0069,46.04,38132.0
2019-04-11 11:40:00,55.61,55.61,55.47,55.52,23498.0,46.0317,46.0317,45.9158,45.9572,23498.0
2019-04-11 11:45:00,55.51,55.54,55.48,55.48,12177.0,45.9489,45.9738,45.9241,45.9241,12177.0
2019-04-11 11:50:00,55.48,55.52,55.44,55.5,13303.0,45.9241,45.9572,45.891,45.9407,13303.0
2019-04-11 11:55:00,55.51,55.53,55.45,55.46,12111.0,45.9489,45.9655,45.8993,45.9076,12111.0
2019-04-11 12:00:00,55.46,55.46,55.4,55.44,29337.0,45.9076,45.9076,45.8579,45.891,29337.0
2019-04-11 12:05:00,55.44,55.47,55.43,55.43,22020.0,45.891,45.9158,45.8827,45.8827,22020.0
2019-04-11 12:10:00,55.43,55.43,55.37,55.38,13799.0,45.8827,45.8827,45.8331,45.8413,13799.0
2019-04-11 12:15:00,55.38,55.41,55.37,55.4,13186.0,45.8413,45.8662,45.8331,45.8579,13186.0
2019-04-11 12:20:00,55.4,55.44,55.39,55.4,13800.0,45.8579,45.891,45.8496,45.8579,13800.0
2019-04-11 12:25:00,55.39,55.41,55.36,55.37,13407.0,45.8496,45.8662,45.8248,45.8331,13407.0
2019-04-11 12:30:00,55.38,55.39,55.32,55.33,32171.0,45.8413,45.8496,45.7917,45.7999,32171.0
2019-04-11 12:35:00,55.34,55.39,55.29,55.39,48623.0,45.8082,45.8496,45.7668,45.8496,48623.0
2019-04-11 12:40:00,55.39,55.41,55.36,55.4,16692.0,45.8496,45.8662,45.8248,45.8579,16692.0
2019-04-11 12:45:00,55.4,55.41,55.35,55.37,16561.0,45.8579,45.8662,45.8165,45.8331,16561.0
2019-04-11 12:50:00,55.38,55.38,55.33,55.34,11258.0,45.8413,45.8413,45.7999,45.8082,11258.0
2019-04-11 12:55:00,55.33,55.38,55.32,55.38,12022.0,45.7999,45.8413,45.7917,45.8413,12022.0
2019-04-11 13:00:00,55.37,55.41,55.34,55.4,15363.0,45.8331,45.8662,45.8082,45.8579,15363.0
2019-04-11 13:05:00,55.4,55.41,55.34,55.34,13850.0,45.8579,45.8662,45.8082,45.8082,13850.0
2019-04-11 13:10:00,55.35,55.4,55.34,55.39,11331.0,45.8165,45.8579,45.8082,45.8496,11331.0
2019-04-11 13:15:00,55.39,55.41,55.36,55.4,11075.0,45.8496,45.8662,45.8248,45.8579,11075.0
2019-04-11 13:20:00,55.41,55.41,55.36,55.38,8599.0,45.8662,45.8662,45.8248,45.8413,8599.0
2019-04-11 13:25:00,55.38,55.42,55.37,55.4,8640.0,45.8413,45.8744,45.8331,45.8579,8640.0
2019-04-11 13:30:00,55.41,55.42,55.39,55.4,18119.0,45.8662,45.8744,45.8496,45.8579,18119.0
2019-04-11 13:35:00,55.41,55.43,55.38,55.41,11435.0,45.8662,45.8827,45.8413,45.8662,11435.0
2019-04-11 13:40:00,55.4,55.4,55.36,55.38,46238.0,45.8579,45.8579,45.8248,45.8413,46238.0
2019-04-11 13:45:00,55.38,55.44,55.37,55.42,21403.0,45.8413,45.891,45.8331,45.8744,21403.0
2019-04-11 13:50:00,55.41,55.43,55.39,55.42,12126.0,45.8662,45.8827,45.8496,45.8744,12126.0
2019-04-11 13:55:00,55.41,55.42,55.37,55.4,34864.0,45.8662,45.8744,45.8331,45.8579,34864.0
2019-04-11 14:00:00,55.4,55.41,55.35,55.41,22991.0,45.8579,45.8662,45.8165,45.8662,22991.0
2019-04-11 14:05:00,55.41,55.42,55.34,55.37,13797.0,45.8662,45.8744,45.8082,45.8331,13797.0
2019-04-11 14:10:00,55.37,55.43,55.36,55.38,14868.0,45.8331,45.8827,45.8248,45.8413,14868.0
2019-04-11 14:15:00,55.39,55.4,55.38,55.39,5642.0,45.8496,45.8579,45.8413,45.8496,5642.0
2019-04-11 14:20:00,55.38,55.41,55.37,55.39,14813.0,45.8413,45.8662,45.8331,45.8496,14813.0
2019-04-11 14:25:00,55.39,55.4,55.36,55.38,9421.0,45.8496,45.8579,45.8248,45.8413,9421.0
2019-04-11 14:30:00,55.38,55.38,55.34,55.36,26616.0,45.8413,45.8413,45.8082,45.8248,26616.0
2019-04-11 14:35:00,55.36,55.42,55.35,55.4,11536.0,45.8248,45.8744,45.8165,45.8579,11536.0
2019-04-11 14:40:00,55.4,55.45,55.39,55.45,20738.0,45.8579,45.8993,45.8496,45.8993,20738.0
2019-04-11 14:45:00,55.45,55.5,55.44,55.49,34953.0,45.8993,45.9407,45.891,45.9324,34953.0
2019-04-11 14:50:00,55.49,55.52,55.47,55.49,51316.0,45.9324,45.9572,45.9158,45.9324,51316.0
2019-04-11 14:55:00,55.49,55.49,55.45,55.48,39262.0,45.9324,45.9324,45.8993,45.9241,39262.0
2019-04-11 15:00:00,55.47,55.49,55.44,55.46,22039.0,45.9158,45.9324,45.891,45.9076,22039.0
2019-04-11 15:05:00,55.45,55.47,55.44,55.45,20599.0,45.8993,45.9158,45.891,45.8993,20599.0
2019-04-11 15:10:00,55.45,55.45,55.38,55.39,23504.0,45.8993,45.8993,45.8413,45.8496,23504.0
2019-04-11 15:15:00,55.39,55.41,55.37,55.41,19833.0,45.8496,45.8662,45.8331,45.8662,19833.0
2019-04-11 15:20:00,55.4,55.41,55.39,55.4,21984.0,45.8579,45.8662,45.8496,45.8579,21984.0
2019-04-11 15:25:00,55.4,55.42,55.39,55.41,45964.0,45.8579,45.8744,45.8496,45.8662,45964.0
2019-04-11 15:30:00,55.41,55.57,55.4,55.57,152308.0,45.8662,45.9986,45.8579,45.9986,152308.0
2019-04-11 15:35:00,55.56,55.64,55.55,55.57,256747.0,45.9903,46.0566,45.9821,45.9986,256747.0
2019-04-11 15:40:00,55.56,55.61,55.51,55.52,109091.0,45.9903,46.0317,45.9489,45.9572,109091.0
2019-04-11 15:45:00,55.53,55.69,55.52,55.65,205225.0,45.9655,46.0979,45.9572,46.0648,205225.0
2019-04-11 15:50:00,55.65,55.72,55.63,55.66,115439.0,46.0648,46.1228,46.0483,46.0731,115439.0
2019-04-11 15:55:00,55.66,55.71,55.59,55.7,251632.0,46.0731,46.1145,46.0152,46.1062,251632.0
2019-04-12 09:30:00,55.68,55.68,55.17,55.24,39162.0,46.0897,46.0897,45.6675,45.7254,39162.0
2019-04-12 09:35:00,55.26,55.36,55.12,55.33,39645.0,45.742,45.8248,45.6261,45.7999,39645.0
2019-04-12 09:40:00,55.34,55.5,55.29,55.45,36233.0,45.8082,45.9407,45.7668,45.8993,36233.0
2019-04-12 09:45:00,55.45,55.51,55.41,55.48,19329.0,45.8993,45.9489,45.8662,45.9241,19329.0
2019-04-12 09:50:00,55.49,55.58,55.49,55.55,15752.0,45.9324,46.0069,45.9324,45.9821,15752.0
2019-04-12 09:55:00,55.56,55.56,55.4,55.49,16046.0,45.9903,45.9903,45.8579,45.9324,16046.0
2019-04-12 10:00:00,55.51,55.57,55.47,55.53,15021.0,45.9489,45.9986,45.9158,45.9655,15021.0
2019-04-12 10:05:00,55.54,55.6,55.5,55.57,17158.0,45.9738,46.0234,45.9407,45.9986,17158.0
2019-04-12 10:10:00,55.59,55.6,55.53,55.6,13808.0,46.0152,46.0234,45.9655,46.0234,13808.0
2019-04-12 10:15:00,55.59,55.68,55.58,55.67,19155.0,46.0152,46.0897,46.0069,46.0814,19155.0
2019-04-12 10:20:00,55.67,55.69,55.63,55.66,14804.0,46.0814,46.0979,46.0483,46.0731,14804.0
2019-04-12 10:25:00,55.66,55.74,55.65,55.67,15152.0,46.0731,46.1393,46.0648,46.0814,15152.0
2019-04-12 10:30:00,55.67,55.71,55.62,55.7,89381.0,46.0814,46.1145,46.04,46.1062,89381.0
2019-04-12 10:35:00,55.7,55.76,55.7,55.73,13338.0,46.1062,46.1559,46.1062,46.1311,13338.0
2019-04-12 10:40:00,55.73,55.75,55.71,55.71,9703.0,46.1311,46.1476,46.1145,46.1145,9703.0
2019-04-12 10:45:00,55.73,55.84,55.72,55.79,10339.0,46.1311,46.2221,46.1228,46.1807,10339.0
2019-04-12 10:50:00,55.78,55.79,55.72,55.75,7917.0,46.1724,46.1807,46.1228,46.1476,7917.0
2019-04-12 10:55:00,55.73,55.73,55.6,55.7,293661.0,46.1311,46.1311,46.0234,46.1062,293661.0
2019-04-12 11:00:00,55.7,55.74,55.68,55.73,11585.0,46.1062,46.1393,46.0897,46.1311,11585.0
2019-04-12 11:05:00,55.73,55.76,55.7,55.71,5716.0,46.1311,46.1559,46.1062,46.1145,5716.0
2019-04-12 11:10:00,55.72,55.72,55.68,55.69,8596.0,46.1228,46.1228,46.0897,46.0979,8596.0
2019-04-12 11:15:00,55.69,55.8,55.68,55.78,12529.0,46.0979,46.189,46.0897,46.1724,12529.0
2019-04-12 11:20:00,55.78,55.82,55.75,55.8,9037.0,46.1724,46.2055,46.1476,46.189,9037.0
2019-04-12 11:25:00,55.81,55.81,55.78,55.8,6521.0,46.1973,46.1973,46.1724,46.189,6521.0
2019-04-12 11:30:00,55.8,55.82,55.78,55.81,15298.0,46.189,46.2055,46.1724,46.1973,15298.0
2019-04-12 11:35:00,55.81,55.84,55.8,55.82,11850.0,46.1973,46.2221,46.189,46.2055,11850.0
2019-04-12 11:40:00,55.83,55.84,55.78,55.78,5323.0,46.2138,46.2221,46.1724,46.1724,5323.0
2019-04-12 11:45:00,55.77,55.79,55.74,55.75,3131.0,46.1642,46.1807,46.1393,46.1476,3131.0
2019-04-12 11:50:00,55.74,55.75,55.69,55.74,13073.0,46.1393,46.1476,46.0979,46.1393,13073.0
2019-04-12 11:55:00,55.75,55.76,55.71,55.73,3683.0,46.1476,46.1559,46.1145,46.1311,3683.0
2019-04-12 12:00:00,55.74,55.76,55.69,55.69,5752.0,46.1393,46.1559,46.0979,46.0979,5752.0
2019-04-12 12:05:00,55.68,55.76,55.68,55.76,5636.0,46.0897,46.1559,46.0897,46.1559,5636.0
2019-04-12 12:10:00,55.76,55.78,55.76,55.78,5400.0,46.1559,46.1724,46.1559,46.1724,5400.0
2019-04-12 12:15:00,55.78,55.84,55.78,55.8,9243.0,46.1724,46.2221,46.1724,46.189,9243.0
2019-04-12 12:20:00,55.8,55.81,55.77,55.79,9156.0,46.189,46.1973,46.1642,46.1807,9156.0
2019-04-12 12:25:00,55.78,55.79,55.75,55.76,2814.0,46.1724,46.1807,46.1476,46.1559,2814.0
2019-04-12 12:30:00,55.75,55.79,55.74,55.75,6073.0,46.1476,46.1807,46.1393,46.1476,6073.0
2019-04-12 12:35:00,55.74,55.78,55.72,55.74,6910.0,46.1393,46.1724,46.1228,46.1393,6910.0
2019-04-12 12:40:00,55.73,55.74,55.71,55.74,5836.0,46.1311,46.1393,46.1145,46.1393,5836.0
2019-04-12 12:45:00,55.74,55.77,55.73,55.77,2447.0,46.1393,46.1642,46.1311,46.1642,2447.0
2019-04-12 12:50:00,55.77,55.77,55.74,55.76,3449.0,46.1642,46.1642,46.1393,46.1559,3449.0
2019-04-12 12:55:00,55.76,55.77,55.74,55.75,3934.0,46.1559,46.1642,46.1393,46.1476,3934.0
2019-04-12 13:00:00,55.75,55.79,55.74,55.75,6482.0,46.1476,46.1807,46.1393,46.1476,6482.0
2019-04-12 13:05:00,55.75,55.75,55.71,55.72,5020.0,46.1476,46.1476,46.1145,46.1228,5020.0
2019-04-12 13:10:00,55.72,55.74,55.72,55.74,4939.0,46.1228,46.1393,46.1228,46.1393,4939.0
2019-04-12 13:15:00,55.75,55.75,55.73,55.73,5526.0,46.1476,46.1476,46.1311,46.1311,5526.0
2019-04-12 13:20:00,55.73,55.73,55.71,55.72,4062.0,46.1311,46.1311,46.1145,46.1228,4062.0
2019-04-12 13:25:00,55.72,55.73,55.69,55.7,5740.0,46.1228,46.1311,46.0979,46.1062,5740.0
2019-04-12 13:30:00,55.71,55.73,55.7,55.7,10087.0,46.1145,46.1311,46.1062,46.1062,10087.0
2019-04-12 13:35:00,55.71,55.73,55.69,55.73,6706.0,46.1145,46.1311,46.0979,46.1311,6706.0
2019-04-12 13:40:00,55.73,55.74,55.71,55.73,6575.0,46.1311,46.1393,46.1145,46.1311,6575.0
2019-04-12 13:45:00,55.73,55.76,55.72,55.73,6843.0,46.1311,46.1559,46.1228,46.1311,6843.0
2019-04-12 13:50:00,55.72,55.72,55.68,55.7,4989.0,46.1228,46.1228,46.0897,46.1062,4989.0
2019-04-12 13:55:00,55.71,55.72,55.69,55.71,8379.0,46.1145,46.1228,46.0979,46.1145,8379.0
2019-04-12 14:00:00,55.71,55.78,55.71,55.75,13679.0,46.1145,46.1724,46.1145,46.1476,13679.0
2019-04-12 14:05:00,55.76,55.76,55.72,55.73,5051.0,46.1559,46.1559,46.1228,46.1311,5051.0
2019-04-12 14:10:00,55.74,55.81,55.74,55.8,8822.0,46.1393,46.1973,46.1393,46.189,8822.0
2019-04-12 14:15:00,55.8,55.84,55.79,55.83,8251.0,46.189,46.2221,46.1807,46.2138,8251.0
2019-04-12 14:20:00,55.83,55.86,55.81,55.85,7081.0,46.2138,46.2387,46.1973,46.2304,7081.0
2019-04-12 14:25:00,55.85,55.85,55.79,55.8,8242.0,46.2304,46.2304,46.1807,46.189,8242.0
2019-04-12 14:30:00,55.81,55.86,55.8,55.83,15651.0,46.1973,46.2387,46.189,46.2138,15651.0
2019-04-12 14:35:00,55.84,55.93,55.83,55.92,16212.0,46.2221,46.2966,46.2138,46.2883,16212.0
2019-04-12 14:40:00,55.91,55.96,55.89,55.9,30639.0,46.28,46.3214,46.2635,46.2718,30639.0
2019-04-12 14:45:00,55.9,55.9,55.81,55.82,56039.0,46.2718,46.2718,46.1973,46.2055,56039.0
2019-04-12 14:50:00,55.82,55.93,55.82,55.92,23231.0,46.2055,46.2966,46.2055,46.2883,23231.0
2019-04-12 14:55:00,55.93,55.93,55.8,55.83,17147.0,46.2966,46.2966,46.189,46.2138,17147.0
2019-04-12 15:00:00,55.83,55.86,55.8,55.8,17590.0,46.2138,46.2387,46.189,46.189,17590.0
2019-04-12 15:05:00,55.8,55.85,55.79,55.82,17976.0,46.189,46.2304,46.1807,46.2055,17976.0
2019-04-12 15:10:00,55.83,55.85,55.8,55.84,18304.0,46.2138,46.2304,46.189,46.2221,18304.0
2019-04-12 15:15:00,55.83,55.86,55.81,55.84,21062.0,46.2138,46.2387,46.1973,46.2221,21062.0
2019-04-12 15:20:00,55.85,55.89,55.84,55.89,18746.0,46.2304,46.2635,46.2221,46.2635,18746.0
2019-04-12 15:25:00,55.89,55.9,55.82,55.88,20007.0,46.2635,46.2718,46.2055,46.2552,20007.0
2019-04-12 15:30:00,55.87,55.94,55.85,55.94,24714.0,46.2469,46.3049,46.2304,46.3049,24714.0
2019-04-12 15:35:00,55.94,55.97,55.92,55.95,28075.0,46.3049,46.3297,46.2883,46.3132,28075.0
2019-04-12 15:40:00,55.94,55.94,55.88,55.91,22986.0,46.3049,46.3049,46.2552,46.28,22986.0
2019-04-12 15:45:00,55.91,55.93,55.87,55.91,38024.0,46.28,46.2966,46.2469,46.28,38024.0
2019-04-12 15:50:00,55.92,55.92,55.84,55.87,83881.0,46.2883,46.2883,46.2221,46.2469,83881.0
2019-04-12 15:55:00,55.87,55.9,55.81,55.89,263294.0,46.2469,46.2718,46.1973,46.2635,263294.0
2019-04-15 09:30:00,55.92,56.06,55.84,56.06,42860.0,46.2883,46.4042,46.2221,46.4042,42860.0
2019-04-15 09:35:00,56.08,56.17,55.98,56.08,62301.0,46.4208,46.4953,46.338,46.4208,62301.0
2019-04-15 09:40:00,56.11,56.21,56.08,56.14,31727.0,46.4456,46.5284,46.4208,46.4704,31727.0
2019-04-15 09:45:00,56.13,56.17,56.08,56.1,16037.0,46.4622,46.4953,46.4208,46.4373,16037.0
2019-04-15 09:50:00,56.11,56.2,56.11,56.14,15809.0,46.4456,46.5201,46.4456,46.4704,15809.0
2019-04-15 09:55:00,56.12,56.14,56.03,56.09,12710.0,46.4539,46.4704,46.3794,46.429,12710.0
2019-04-15 10:00:00,56.09,56.09,55.89,55.91,21490.0,46.429,46.429,46.2635,46.28,21490.0
2019-04-15 10:05:00,55.9,55.93,55.88,55.93,17694.0,46.2718,46.2966,46.2552,46.2966,17694.0
2019-04-15 10:10:00,55.92,55.94,55.86,55.9,18591.0,46.2883,46.3049,46.2387,46.2718,18591.0
2019-04-15 10:15:00,55.9,55.95,55.89,55.94,11911.0,46.2718,46.3132,46.2635,46.3049,11911.0
2019-04-15 10:20:00,55.94,55.99,55.94,55.97,11520.0,46.3049,46.3463,46.3049,46.3297,11520.0
2019-04-15 10:25:00,55.96,55.98,55.92,55.96,23458.0,46.3214,46.338,46.2883,46.3214,23458.0
2019-04-15 10:30:00,55.96,55.98,55.87,55.88,18387.0,46.3214,46.338,46.2469,46.2552,18387.0
2019-04-15 10:35:00,55.89,56.0,55.89,55.96,18097.0,46.2635,46.3545,46.2635,46.3214,18097.0
2019-04-15 10:40:00,55.96,55.98,55.94,55.96,11529.0,46.3214,46.338,46.3049,46.3214,11529.0
2019-04-15 10:45:00,55.96,56.01,55.96,56.01,14964.0,46.3214,46.3628,46.3214,46.3628,14964.0
2019-04-15 10:50:00,56.01,56.05,55.97,55.98,16149.0,46.3628,46.3959,46.3297,46.338,16149.0
2019-04-15 10:55:00,55.97,56.01,55.97,55.99,14717.0,46.3297,46.3628,46.3297,46.3463,14717.0
2019-04-15 11:00:00,55.99,56.03,55.98,55.98,13777.0,46.3463,46.3794,46.338,46.338,13777.0
2019-04-15 11:05:00,55.98,56.02,55.95,55.97,13174.0,46.338,46.3711,46.3132,46.3297,13174.0
2019-04-15 11:10:00,55.97,56.0,55.97,56.0,8924.0,46.3297,46.3545,46.3297,46.3545,8924.0
2019-04-15 11:15:00,56.0,56.02,55.97,56.0,19879.0,46.3545,46.3711,46.3297,46.3545,19879.0
2019-04-15 11:20:00,56.0,56.0,55.94,55.94,28173.0,46.3545,46.3545,46.3049,46.3049,28173.0
2019-04-15 11:25:00,55.94,55.95,55.91,55.95,30190.0,46.3049,46.3132,46.28,46.3132,30190.0
2019-04-15 11:30:00,55.95,56.01,55.94,56.01,13483.0,46.3132,46.3628,46.3049,46.3628,13483.0
2019-04-15 11:35:00,56.01,56.01,55.95,55.97,14822.0,46.3628,46.3628,46.3132,46.3297,14822.0
2019-04-15 11:40:00,55.97,55.97,55.94,55.97,15509.0,46.3297,46.3297,46.3049,46.3297,15509.0
2019-04-15 11:45:00,55.97,55.98,55.95,55.98,16264.0,46.3297,46.338,46.3132,46.338,16264.0
2019-04-15 11:50:00,55.98,55.99,55.89,55.92,16317.0,46.338,46.3463,46.2635,46.2883,16317.0
2019-04-15 11:55:00,55.93,55.96,55.93,55.95,4612.0,46.2966,46.3214,46.2966,46.3132,4612.0
2019-04-15 12:00:00,55.95,55.98,55.93,55.97,17674.0,46.3132,46.338,46.2966,46.3297,17674.0
2019-04-15 12:05:00,55.97,56.02,55.95,56.01,10071.0,46.3297,46.3711,46.3132,46.3628,10071.0
2019-04-15 12:10:00,56.01,56.06,56.01,56.04,8049.0,46.3628,46.4042,46.3628,46.3877,8049.0
2019-04-15 12:15:00,56.04,56.08,56.03,56.05,11981.0,46.3877,46.4208,46.3794,46.3959,11981.0
2019-04-15 12:20:00,56.05,56.07,56.03,56.05,6388.0,46.3959,46.4125,46.3794,46.3959,6388.0
2019-04-15 12:25:00,56.06,56.09,56.06,56.09,9133.0,46.4042,46.429,46.4042,46.429,9133.0
2019-04-15 12:30:00,56.08,56.12,56.06,56.1,14354.0,46.4208,46.4539,46.4042,46.4373,14354.0
2019-04-15 12:35:00,56.09,56.1,56.07,56.08,5495.0,46.429,46.4373,46.4125,46.4208,5495.0
2019-04-15 12:40:00,56.07,56.08,56.03,56.05,6598.0,46.4125,46.4208,46.3794,46.3959,6598.0
2019-04-15 12:45:00,56.05,56.07,56.03,56.04,8110.0,46.3959,46.4125,46.3794,46.3877,8110.0
2019-04-15 12:50:00,56.04,56.04,56.01,56.04,24166.0,46.3877,46.3877,46.3628,46.3877,24166.0
2019-04-15 12:55:00,56.03,56.06,56.03,56.05,5305.0,46.3794,46.4042,46.3794,46.3959,5305.0
2019-04-15 13:00:00,56.05,56.05,55.98,55.99,9285.0,46.3959,46.3959,46.338,46.3463,9285.0
2019-04-15 13:05:00,56.0,56.01,55.97,55.97,24014.0,46.3545,46.3628,46.3297,46.3297,24014.0
2019-04-15 13:10:00,55.98,56.01,55.97,55.98,14256.0,46.338,46.3628,46.3297,46.338,14256.0
2019-04-15 13:15:00,55.98,55.98,55.94,55.98,11346.0,46.338,46.338,46.3049,46.338,11346.0
2019-04-15 13:20:00,55.98,55.98,55.9,55.91,25897.0,46.338,46.338,46.2718,46.28,25897.0
2019-04-15 13:25:00,55.91,55.94,55.9,55.93,11732.0,46.28,46.3049,46.2718,46.2966,11732.0
2019-04-15 13:30:00,55.93,55.96,55.92,55.92,17281.0,46.2966,46.3214,46.2883,46.2883,17281.0
2019-04-15 13:35:00,55.91,55.92,55.86,55.86,6633.0,46.28,46.2883,46.2387,46.2387,6633.0
2019-04-15 13:40:00,55.86,55.89,55.85,55.86,12277.0,46.2387,46.2635,46.2304,46.2387,12277.0
2019-04-15 13:45:00,55.87,55.94,55.87,55.94,7479.0,46.2469,46.3049,46.2469,46.3049,7479.0
2019-04-15 13:50:00,55.95,55.96,55.93,55.94,7216.0,46.3132,46.3214,46.2966,46.3049,7216.0
2019-04-15 13:55:00,55.94,55.98,55.94,55.97,6114.0,46.3049,46.338,46.3049,46.3297,6114.0
2019-04-15 14:00:00,55.97,55.99,55.96,55.97,4634.0,46.3297,46.3463,46.3214,46.3297,4634.0
2019-04-15 14:05:00,55.97,56.01,55.96,55.99,6722.0,46.3297,46.3628,46.3214,46.3463,6722.0
2019-04-15 14:10:00,55.99,55.99,55.91,55.92,13186.0,46.3463,46.3463,46.28,46.2883,13186.0
2019-04-15 14:15:00,55.92,55.94,55.9,55.9,10817.0,46.2883,46.3049,46.2718,46.2718,10817.0
2019-04-15 14:20:00,55.89,55.93,55.89,55.91,10869.0,46.2635,46.2966,46.2635,46.28,10869.0
2019-04-15 14:25:00,55.91,55.91,55.87,55.87,7947.0,46.28,46.28,46.2469,46.2469,7947.0
2019-04-15 14:30:00,55.87,55.88,55.85,55.87,15896.0,46.2469,46.2552,46.2304,46.2469,15896.0
2019-04-15 14:35:00,55.87,55.88,55.8,55.83,19066.0,46.2469,46.2552,46.189,46.2138,19066.0
2019-04-15 14:40:00,55.83,55.87,55.8,55.87,15751.0,46.2138,46.2469,46.189,46.2469,15751.0
2019-04-15 14:45:00,55.86,55.88,55.84,55.86,18673.0,46.2387,46.2552,46.2221,46.2387,18673.0
2019-04-15 14:50:00,55.86,55.89,55.84,55.89,14180.0,46.2387,46.2635,46.2221,46.2635,14180.0
2019-04-15 14:55:00,55.88,55.88,55.86,55.88,12233.0,46.2552,46.2552,46.2387,46.2552,12233.0
2019-04-15 15:00:00,55.87,55.88,55.85,55.87,13813.0,46.2469,46.2552,46.2304,46.2469,13813.0
2019-04-15 15:05:00,55.87,55.89,55.85,55.85,19284.0,46.2469,46.2635,46.2304,46.2304,19284.0
2019-04-15 15:10:00,55.85,55.86,55.79,55.79,16592.0,46.2304,46.2387,46.1807,46.1807,16592.0
2019-04-15 15:15:00,55.79,55.81,55.78,55.8,27770.0,46.1807,46.1973,46.1724,46.189,27770.0
2019-04-15 15:20:00,55.79,55.81,55.74,55.81,18300.0,46.1807,46.1973,46.1393,46.1973,18300.0
2019-04-15 15:25:00,55.81,55.83,55.79,55.83,9382.0,46.1973,46.2138,46.1807,46.2138,9382.0
2019-04-15 15:30:00,55.83,55.83,55.79,55.8,20270.0,46.2138,46.2138,46.1807,46.189,20270.0
2019-04-15 15:35:00,55.79,55.79,55.7,55.72,49246.0,46.1807,46.1807,46.1062,46.1228,49246.0
2019-04-15 15:40:00,55.72,55.76,55.7,55.72,49851.0,46.1228,46.1559,46.1062,46.1228,49851.0
2019-04-15 15:45:00,55.72,55.75,55.69,55.69,32017.0,46.1228,46.1476,46.0979,46.0979,32017.0
2019-04-15 15:50:00,55.69,55.75,55.66,55.75,56920.0,46.0979,46.1476,46.0731,46.1476,56920.0
2019-04-15 15:55:00,55.75,55.8,55.68,55.78,132985.0,46.1476,46.189,46.0897,46.1724,132985.0
2019-04-16 09:30:00,55.76,55.98,55.76,55.82,37979.0,46.1559,46.338,46.1559,46.2055,37979.0
2019-04-16 09:35:00,55.81,55.87,55.76,55.86,27750.0,46.1973,46.2469,46.1559,46.2387,27750.0
2019-04-16 09:40:00,55.87,55.89,55.71,55.77,24919.0,46.2469,46.2635,46.1145,46.1642,24919.0
2019-04-16 09:45:00,55.79,55.81,55.74,55.8,7561.0,46.1807,46.1973,46.1393,46.189,7561.0
2019-04-16 09:50:00,55.8,55.93,55.79,55.91,9215.0,46.189,46.2966,46.1807,46.28,9215.0
2019-04-16 09:55:00,55.9,55.94,55.85,55.86,6121.0,46.2718,46.3049,46.2304,46.2387,6121.0
2019-04-16 10:00:00,55.85,55.85,55.75,55.76,15673.0,46.2304,46.2304,46.1476,46.1559,15673.0
2019-04-16 10:05:00,55.76,55.78,55.71,55.76,10368.0,46.1559,46.1724,46.1145,46.1559,10368.0
2019-04-16 10:10:00,55.76,55.76,55.6,55.63,17180.0,46.1559,46.1559,46.0234,46.0483,17180.0
2019-04-16 10:15:00,55.64,55.67,55.61,55.61,13810.0,46.0566,46.0814,46.0317,46.0317,13810.0
2019-04-16 10:20:00,55.6,55.6,55.53,55.57,12109.0,46.0234,46.0234,45.9655,45.9986,12109.0
2019-04-16 10:25:00,55.56,55.56,55.46,55.49,15117.0,45.9903,45.9903,45.9076,45.9324,15117.0
2019-04-16 10:30:00,55.48,55.55,55.48,55.55,14227.0,45.9241,45.9821,45.9241,45.9821,14227.0
2019-04-16 10:35:00,55.55,55.57,55.49,55.52,10218.0,45.9821,45.9986,45.9324,45.9572,10218.0
2019-04-16 10:40:00,55.52,55.54,55.45,55.46,8250.0,45.9572,45.9738,45.8993,45.9076,8250.0
2019-04-16 10:45:00,55.46,55.5,55.44,55.46,8510.0,45.9076,45.9407,45.891,45.9076,8510.0
2019-04-16 10:50:00,55.46,55.47,55.42,55.46,21243.0,45.9076,45.9158,45.8744,45.9076,21243.0
2019-04-16 10:55:00,55.47,55.53,55.47,55.53,13084.0,45.9158,45.9655,45.9158,45.9655,13084.0
2019-04-16 11:00:00,55.54,55.55,55.48,55.54,27809.0,45.9738,45.9821,45.9241,45.9738,27809.0
2019-04-16 11:05:00,55.55,55.57,55.51,55.51,11440.0,45.9821,45.9986,45.9489,45.9489,11440.0
2019-04-16 11:10:00,55.51,55.53,55.47,55.5,13975.0,45.9489,45.9655,45.9158,45.9407,13975.0
2019-04-16 11:15:00,55.49,55.58,55.45,55.58,65264.0,45.9324,46.0069,45.8993,46.0069,65264.0
2019-04-16 11:20:00,55.57,55.64,55.55,55.61,13098.0,45.9986,46.0566,45.9821,46.0317,13098.0
2019-04-16 11:25:00,55.62,55.62,55.54,55.55,33717.0,46.04,46.04,45.9738,45.9821,33717.0
2019-04-16 11:30:00,55.55,55.55,55.46,55.48,11378.0,45.9821,45.9821,45.9076,45.9241,11378.0
2019-04-16 11:35:00,55.48,55.56,55.48,55.55,23521.0,45.9241,45.9903,45.9241,45.9821,23521.0
2019-04-16 11:40:00,55.54,55.55,55.49,55.55,38969.0,45.9738,45.9821,45.9324,45.9821,38969.0
2019-04-16 11:45:00,55.55,55.56,55.5,55.5,9806.0,45.9821,45.9903,45.9407,45.9407,9806.0
2019-04-16 11:50:00,55.5,55.53,55.46,55.48,8954.0,45.9407,45.9655,45.9076,45.9241,8954.0
2019-04-16 11:55:00,55.47,55.48,55.38,55.41,47282.0,45.9158,45.9241,45.8413,45.8662,47282.0
2019-04-16 12:00:00,55.41,55.42,55.36,55.38,12001.0,45.8662,45.8744,45.8248,45.8413,12001.0
2019-04-16 12:05:00,55.37,55.39,55.32,55.39,7249.0,45.8331,45.8496,45.7917,45.8496,7249.0
2019-04-16 12:10:00,55.39,55.41,55.36,55.39,6931.0,45.8496,45.8662,45.8248,45.8496,6931.0
2019-04-16 12:15:00,55.38,55.4,55.34,55.35,58131.0,45.8413,45.8579,45.8082,45.8165,58131.0
2019-04-16 12:20:00,55.36,55.41,55.36,55.39,12679.0,45.8248,45.8662,45.8248,45.8496,12679.0
2019-04-16 12:25:00,55.38,55.41,55.37,55.41,6907.0,45.8413,45.8662,45.8331,45.8662,6907.0
2019-04-16 12:30:00,55.41,55.41,55.35,55.41,14419.0,45.8662,45.8662,45.8165,45.8662,14419.0
2019-04-16 12:35:00,55.41,55.41,55.32,55.36,8445.0,45.8662,45.8662,45.7917,45.8248,8445.0
2019-04-16 12:40:00,55.36,55.36,55.33,55.34,8883.0,45.8248,45.8248,45.7999,45.8082,8883.0
2019-04-16 12:45:00,55.34,55.37,55.3,55.3,9402.0,45.8082,45.8331,45.7751,45.7751,9402.0
2019-04-16 12:50:00,55.3,55.32,55.23,55.26,14524.0,45.7751,45.7917,45.7172,45.742,14524.0
2019-04-16 12:55:00,55.27,55.29,55.25,55.28,12634.0,45.7503,45.7668,45.7337,45.7586,12634.0
2019-04-16 13:00:00,55.28,55.32,55.27,55.3,7643.0,45.7586,45.7917,45.7503,45.7751,7643.0
2019-04-16 13:05:00,55.3,55.3,55.27,55.27,4709.0,45.7751,45.7751,45.7503,45.7503,4709.0
2019-04-16 13:10:00,55.28,55.28,55.24,55.24,10119.0,45.7586,45.7586,45.7254,45.7254,10119.0
2019-04-16 13:15:00,55.24,55.25,55.15,55.17,29218.0,45.7254,45.7337,45.651,45.6675,29218.0
2019-04-16 13:20:00,55.17,55.17,55.12,55.16,24829.0,45.6675,45.6675,45.6261,45.6592,24829.0
2019-04-16 13:25:00,55.15,55.17,55.09,55.1,12330.0,45.651,45.6675,45.6013,45.6096,12330.0
2019-04-16 13:30:00,55.09,55.12,55.06,55.08,19827.0,45.6013,45.6261,45.5765,45.593,19827.0
2019-04-16 13:35:00,55.09,55.11,55.05,55.05,13439.0,45.6013,45.6178,45.5682,45.5682,13439.0
2019-04-16 13:40:00,55.05,55.06,55.0,55.05,23190.0,45.5682,45.5765,45.5268,45.5682,23190.0
2019-04-16 13:45:00,55.06,55.11,54.99,55.08,51479.0,45.5765,45.6178,45.5185,45.593,51479.0
2019-04-16 13:50:00,55.08,55.08,54.99,55.0,23494.0,45.593,45.593,45.5185,45.5268,23494.0
2019-04-16 13:55:00,54.99,55.0,54.95,54.97,37443.0,45.5185,45.5268,45.4854,45.502,37443.0
2019-04-16 14:00:00,54.97,54.99,54.92,54.93,30185.0,45.502,45.5185,45.4606,45.4688,30185.0
2019-04-16 14:05:00,54.93,54.95,54.83,54.84,28368.0,45.4688,45.4854,45.3861,45.3943,28368.0
2019-04-16 14:10:00,54.84,54.88,54.77,54.85,31394.0,45.3943,45.4275,45.3364,45.4026,31394.0
2019-04-16 14:15:00,54.85,54.89,54.82,54.83,14118.0,45.4026,45.4357,45.3778,45.3861,14118.0
2019-04-16 14:20:00,54.84,54.9,54.8,54.87,26095.0,45.3943,45.444,45.3612,45.4192,26095.0
2019-04-16 14:25:00,54.88,54.93,54.88,54.93,16307.0,45.4275,45.4688,45.4275,45.4688,16307.0
2019-04-16 14:30:00,54.93,54.98,54.92,54.97,24698.0,45.4688,45.5102,45.4606,45.502,24698.0
2019-04-16 14:35:00,54.97,55.0,54.9,54.9,42945.0,45.502,45.5268,45.444,45.444,42945.0
2019-04-16 14:40:00,54.91,54.92,54.86,54.9,32709.0,45.4523,45.4606,45.4109,45.444,32709.0
2019-04-16 14:45:00,54.91,54.98,54.9,54.92,42738.0,45.4523,45.5102,45.444,45.4606,42738.0
2019-04-16 14:50:00,54.92,54.93,54.88,54.89,24552.0,45.4606,45.4688,45.4275,45.4357,24552.0
2019-04-16 14:55:00,54.9,54.94,54.86,54.88,29739.0,45.444,45.4771,45.4109,45.4275,29739.0
2019-04-16 15:00:00,54.89,54.96,54.87,54.92,32289.0,45.4357,45.4937,45.4192,45.4606,32289.0
2019-04-16 15:05:00,54.92,54.96,54.89,54.93,33087.0,45.4606,45.4937,45.4357,45.4688,33087.0
2019-04-16 15:10:00,54.93,54.98,54.91,54.98,25435.0,45.4688,45.5102,45.4523,45.5102,25435.0
2019-04-16 15:15:00,54.97,54.99,54.96,54.98,26256.0,45.502,45.5185,45.4937,45.5102,26256.0
2019-04-16 15:20:00,54.98,55.03,54.93,54.94,50849.0,45.5102,45.5516,45.4688,45.4771,50849.0
2019-04-16 15:25:00,54.95,54.98,54.93,54.98,27617.0,45.4854,45.5102,45.4688,45.5102,27617.0
2019-04-16 15:30:00,54.98,55.03,54.85,54.85,47976.0,45.5102,45.5516,45.4026,45.4026,47976.0
2019-04-16 15:35:00,54.86,54.93,54.82,54.91,58524.0,45.4109,45.4688,45.3778,45.4523,58524.0
2019-04-16 15:40:00,54.92,54.95,54.88,54.88,32188.0,45.4606,45.4854,45.4275,45.4275,32188.0
2019-04-16 15:45:00,54.88,54.92,54.87,54.92,54532.0,45.4275,45.4606,45.4192,45.4606,54532.0
2019-04-16 15:50:00,54.91,54.97,54.91,54.93,94505.0,45.4523,45.502,45.4523,45.4688,94505.0
2019-04-16 15:55:00,54.93,54.95,54.84,54.87,208249.0,45.4688,45.4854,45.3943,45.4192,208249.0
2019-04-17 09:30:00,54.95,55.09,54.71,54.76,52079.0,45.4854,45.6013,45.2867,45.3281,52079.0
2019-04-17 09:35:00,54.78,54.79,54.66,54.67,23747.0,45.3447,45.353,45.2453,45.2536,23747.0
2019-04-17 09:40:00,54.67,54.82,54.67,54.73,38949.0,45.2536,45.3778,45.2536,45.3033,38949.0
2019-04-17 09:45:00,54.71,54.73,54.62,54.65,87451.0,45.2867,45.3033,45.2122,45.2371,87451.0
2019-04-17 09:50:00,54.66,54.74,54.64,54.67,70374.0,45.2453,45.3116,45.2288,45.2536,70374.0
2019-04-17 09:55:00,54.67,54.75,54.64,54.73,34182.0,45.2536,45.3198,45.2288,45.3033,34182.0
2019-04-17 10:00:00,54.73,54.78,54.67,54.68,25236.0,45.3033,45.3447,45.2536,45.2619,25236.0
2019-04-17 10:05:00,54.67,54.67,54.59,54.62,26546.0,45.2536,45.2536,45.1874,45.2122,26546.0
2019-04-17 10:10:00,54.63,54.76,54.62,54.76,32801.0,45.2205,45.3281,45.2122,45.3281,32801.0
2019-04-17 10:15:00,54.77,54.87,54.73,54.87,28566.0,45.3364,45.4192,45.3033,45.4192,28566.0
2019-04-17 10:20:00,54.88,54.9,54.77,54.8,46174.0,45.4275,45.444,45.3364,45.3612,46174.0
2019-04-17 10:25:00,54.77,54.82,54.75,54.78,18139.0,45.3364,45.3778,45.3198,45.3447,18139.0
2019-04-17 10:30:00,54.78,54.81,54.71,54.73,20460.0,45.3447,45.3695,45.2867,45.3033,20460.0
2019-04-17 10:35:00,54.72,54.78,54.7,54.74,19461.0,45.295,45.3447,45.2785,45.3116,19461.0
2019-04-17 10:40:00,54.75,54.76,54.7,54.73,16886.0,45.3198,45.3281,45.2785,45.3033,16886.0
2019-04-17 10:45:00,54.74,54.77,54.73,54.75,14414.0,45.3116,45.3364,45.3033,45.3198,14414.0
2019-04-17 10:50:00,54.75,54.78,54.7,54.72,23400.0,45.3198,45.3447,45.2785,45.295,23400.0
2019-04-17 10:55:00,54.71,54.74,54.69,54.71,13659.0,45.2867,45.3116,45.2702,45.2867,13659.0
2019-04-17 11:00:00,54.71,54.79,54.69,54.79,28927.0,45.2867,45.353,45.2702,45.353,28927.0
2019-04-17 11:05:00,54.79,54.91,54.73,54.9,117327.0,45.353,45.4523,45.3033,45.444,117327.0
2019-04-17 11:10:00,54.9,54.9,54.83,54.86,20898.0,45.444,45.444,45.3861,45.4109,20898.0
2019-04-17 11:15:00,54.86,54.89,54.82,54.87,16105.0,45.4109,45.4357,45.3778,45.4192,16105.0
2019-04-17 11:20:00,54.86,54.92,54.82,54.92,27033.0,45.4109,45.4606,45.3778,45.4606,27033.0
2019-04-17 11:25:00,54.92,54.95,54.89,54.95,50261.0,45.4606,45.4854,45.4357,45.4854,50261.0
2019-04-17 11:30:00,54.95,54.96,54.88,54.91,27354.0,45.4854,45.4937,45.4275,45.4523,27354.0
2019-04-17 11:35:00,54.9,54.91,54.85,54.85,12900.0,45.444,45.4523,45.4026,45.4026,12900.0
2019-04-17 11:40:00,54.86,54.89,54.84,54.86,13110.0,45.4109,45.4357,45.3943,45.4109,13110.0
2019-04-17 11:45:00,54.87,54.91,54.83,54.89,17537.0,45.4192,45.4523,45.3861,45.4357,17537.0
2019-04-17 11:50:00,54.9,54.95,54.88,54.93,9890.0,45.444,45.4854,45.4275,45.4688,9890.0
2019-04-17 11:55:00,54.93,55.0,54.93,54.99,9609.0,45.4688,45.5268,45.4688,45.5185,9609.0
2019-04-17 12:00:00,54.99,55.01,54.94,54.95,10900.0,45.5185,45.5351,45.4771,45.4854,10900.0
2019-04-17 12:05:00,54.94,54.97,54.93,54.96,12003.0,45.4771,45.502,45.4688,45.4937,12003.0
2019-04-17 12:10:00,54.95,55.0,54.94,54.97,11562.0,45.4854,45.5268,45.4771,45.502,11562.0
2019-04-17 12:15:00,54.96,54.96,54.9,54.91,11554.0,45.4937,45.4937,45.444,45.4523,11554.0
2019-04-17 12:20:00,54.91,54.95,54.88,54.94,15991.0,45.4523,45.4854,45.4275,45.4771,15991.0
2019-04-17 12:25:00,54.94,54.99,54.94,54.97,15066.0,45.4771,45.5185,45.4771,45.502,15066.0
2019-04-17 12:30:00,54.97,54.99,54.9,54.91,15073.0,45.502,45.5185,45.444,45.4523,15073.0
2019-04-17 12:35:00,54.9,54.93,54.86,54.93,16087.0,45.444,45.4688,45.4109,45.4688,16087.0
2019-04-17 12:40:00,54.91,54.96,54.9,54.92,11135.0,45.4523,45.4937,45.444,45.4606,11135.0
2019-04-17 12:45:00,54.93,54.94,54.87,54.89,54896.0,45.4688,45.4771,45.4192,45.4357,54896.0
2019-04-17 12:50:00,54.89,54.9,54.84,54.9,14886.0,45.4357,45.444,45.3943,45.444,14886.0
2019-04-17 12:55:00,54.89,54.93,54.88,54.91,13947.0,45.4357,45.4688,45.4275,45.4523,13947.0
2019-04-17 13:00:00,54.9,54.95,54.89,54.95,14667.0,45.444,45.4854,45.4357,45.4854,14667.0
2019-04-17 13:05:00,54.95,54.96,54.91,54.93,17363.0,45.4854,45.4937,45.4523,45.4688,17363.0
2019-04-17 13:10:00,54.92,54.97,54.92,54.97,15277.0,45.4606,45.502,45.4606,45.502,15277.0
2019-04-17 13:15:00,54.96,54.98,54.94,54.98,7352.0,45.4937,45.5102,45.4771,45.5102,7352.0
2019-04-17 13:20:00,54.98,54.98,54.93,54.93,13135.0,45.5102,45.5102,45.4688,45.4688,13135.0
2019-04-17 13:25:00,54.92,54.92,54.88,54.89,16400.0,45.4606,45.4606,45.4275,45.4357,16400.0
2019-04-17 13:30:00,54.89,54.91,54.88,54.89,13533.0,45.4357,45.4523,45.4275,45.4357,13533.0
2019-04-17 13:35:00,54.89,54.9,54.84,54.88,12832.0,45.4357,45.444,45.3943,45.4275,12832.0
2019-04-17 13:40:00,54.88,54.9,54.86,54.89,11663.0,45.4275,45.444,45.4109,45.4357,11663.0
2019-04-17 13:45:00,54.9,54.94,54.9,54.91,11874.0,45.444,45.4771,45.444,45.4523,11874.0
2019-04-17 13:50:00,54.92,54.93,54.87,54.88,12834.0,45.4606,45.4688,45.4192,45.4275,12834.0
2019-04-17 13:55:00,54.87,54.89,54.83,54.84,16580.0,45.4192,45.4357,45.3861,45.3943,16580.0
2019-04-17 14:00:00,54.85,54.87,54.78,54.79,14964.0,45.4026,45.4192,45.3447,45.353,14964.0
2019-04-17 14:05:00,54.78,54.8,54.76,54.77,11288.0,45.3447,45.3612,45.3281,45.3364,11288.0
2019-04-17 14:10:00,54.77,54.79,54.75,54.76,14006.0,45.3364,45.353,45.3198,45.3281,14006.0
2019-04-17 14:15:00,54.76,54.8,54.72,54.72,12880.0,45.3281,45.3612,45.295,45.295,12880.0
2019-04-17 14:20:00,54.72,54.72,54.67,54.67,25271.0,45.295,45.295,45.2536,45.2536,25271.0
2019-04-17 14:25:00,54.67,54.68,54.65,54.66,13005.0,45.2536,45.2619,45.2371,45.2453,13005.0
2019-04-17 14:30:00,54.66,54.72,54.66,54.72,21049.0,45.2453,45.295,45.2453,45.295,21049.0
2019-04-17 14:35:00,54.72,54.79,54.71,54.77,19378.0,45.295,45.353,45.2867,45.3364,19378.0
2019-04-17 14:40:00,54.77,54.79,54.75,54.76,14358.0,45.3364,45.353,45.3198,45.3281,14358.0
2019-04-17 14:45:00,54.76,54.82,54.76,54.78,15193.0,45.3281,45.3778,45.3281,45.3447,15193.0
2019-04-17 14:50:00,54.78,54.8,54.77,54.8,17009.0,45.3447,45.3612,45.3364,45.3612,17009.0
2019-04-17 14:55:00,54.8,54.87,54.78,54.85,25573.0,45.3612,45.4192,45.3447,45.4026,25573.0
2019-04-17 15:00:00,54.84,54.88,54.83,54.84,31350.0,45.3943,45.4275,45.3861,45.3943,31350.0
2019-04-17 15:05:00,54.83,54.85,54.8,54.82,29581.0,45.3861,45.4026,45.3612,45.3778,29581.0
2019-04-17 15:10:00,54.83,54.85,54.82,54.85,25535.0,45.3861,45.4026,45.3778,45.4026,25535.0
2019-04-17 15:15:00,54.85,54.9,54.84,54.88,27136.0,45.4026,45.444,45.3943,45.4275,27136.0
2019-04-17 15:20:00,54.89,54.9,54.86,54.89,27157.0,45.4357,45.444,45.4109,45.4357,27157.0
2019-04-17 15:25:00,54.89,54.89,54.83,54.84,25910.0,45.4357,45.4357,45.3861,45.3943,25910.0
2019-04-17 15:30:00,54.84,54.86,54.8,54.83,39291.0,45.3943,45.4109,45.3612,45.3861,39291.0
2019-04-17 15:35:00,54.83,54.85,54.81,54.82,28409.0,45.3861,45.4026,45.3695,45.3778,28409.0
2019-04-17 15:40:00,54.82,54.84,54.75,54.82,52439.0,45.3778,45.3943,45.3198,45.3778,52439.0
2019-04-17 15:45:00,54.82,54.82,54.73,54.73,64127.0,45.3778,45.3778,45.3033,45.3033,64127.0
2019-04-17 15:50:00,54.73,54.76,54.72,54.76,84165.0,45.3033,45.3281,45.295,45.3281,84165.0
2019-04-17 15:55:00,54.76,54.8,54.74,54.76,161341.0,45.3281,45.3612,45.3116,45.3281,161341.0
2019-04-18 09:30:00,54.91,55.12,54.68,54.79,295876.0,45.4523,45.6261,45.2619,45.353,295876.0
2019-04-18 09:35:00,54.8,54.94,54.73,54.91,42654.0,45.3612,45.4771,45.3033,45.4523,42654.0
2019-04-18 09:40:00,54.93,54.96,54.84,54.89,30671.0,45.4688,45.4937,45.3943,45.4357,30671.0
2019-04-18 09:45:00,54.88,54.98,54.87,54.89,19254.0,45.4275,45.5102,45.4192,45.4357,19254.0
2019-04-18 09:50:00,54.91,54.92,54.83,54.84,17594.0,45.4523,45.4606,45.3861,45.3943,17594.0
2019-04-18 09:55:00,54.83,54.86,54.77,54.84,22306.0,45.3861,45.4109,45.3364,45.3943,22306.0
2019-04-18 10:00:00,54.84,54.9,54.84,54.88,12493.0,45.3943,45.444,45.3943,45.4275,12493.0
2019-04-18 10:05:00,54.89,54.94,54.87,54.88,14687.0,45.4357,45.4771,45.4192,45.4275,14687.0
2019-04-18 10:10:00,54.89,54.94,54.87,54.92,14850.0,45.4357,45.4771,45.4192,45.4606,14850.0
2019-04-18 10:15:00,54.92,55.0,54.9,54.99,18785.0,45.4606,45.5268,45.444,45.5185,18785.0
2019-04-18 10:20:00,54.99,55.07,54.98,55.05,17093.0,45.5185,45.5847,45.5102,45.5682,17093.0
2019-04-18 10:25:00,55.05,55.07,55.02,55.06,8387.0,45.5682,45.5847,45.5433,45.5765,8387.0
2019-04-18 10:30:00,55.07,55.1,55.04,55.1,11662.0,45.5847,45.6096,45.5599,45.6096,11662.0
2019-04-18 10:35:00,55.1,55.13,55.07,55.12,9337.0,45.6096,45.6344,45.5847,45.6261,9337.0
2019-04-18 10:40:00,55.11,55.23,55.11,55.23,20840.0,45.6178,45.7172,45.6178,45.7172,20840.0
2019-04-18 10:45:00,55.22,55.25,55.19,55.24,17808.0,45.7089,45.7337,45.6841,45.7254,17808.0
2019-04-18 10:50:00,55.26,55.27,55.15,55.15,13903.0,45.742,45.7503,45.651,45.651,13903.0
2019-04-18 10:55:00,55.15,55.16,55.11,55.12,27212.0,45.651,45.6592,45.6178,45.6261,27212.0
2019-04-18 11:00:00,55.11,55.12,55.08,55.09,9913.0,45.6178,45.6261,45.593,45.6013,9913.0
2019-04-18 11:05:00,55.09,55.09,54.96,54.97,15732.0,45.6013,45.6013,45.4937,45.502,15732.0
2019-04-18 11:10:00,54.97,55.04,54.94,55.02,11102.0,45.502,45.5599,45.4771,45.5433,11102.0
2019-04-18 11:15:00,55.02,55.09,54.99,55.09,11818.0,45.5433,45.6013,45.5185,45.6013,11818.0
2019-04-18 11:20:00,55.09,55.1,54.98,54.99,9062.0,45.6013,45.6096,45.5102,45.5185,9062.0
2019-04-18 11:25:00,54.99,55.03,54.99,55.0,6570.0,45.5185,45.5516,45.5185,45.5268,6570.0
2019-04-18 11:30:00,55.0,55.09,55.0,55.06,8741.0,45.5268,45.6013,45.5268,45.5765,8741.0
2019-04-18 11:35:00,55.06,55.09,55.06,55.09,5714.0,45.5765,45.6013,45.5765,45.6013,5714.0
2019-04-18 11:40:00,55.08,55.16,55.08,55.14,16567.0,45.593,45.6592,45.593,45.6427,16567.0
2019-04-18 11:45:00,55.14,55.17,55.14,55.16,9248.0,45.6427,45.6675,45.6427,45.6592,9248.0
2019-04-18 11:50:00,55.16,55.16,55.09,55.12,11384.0,45.6592,45.6592,45.6013,45.6261,11384.0
2019-04-18 11:55:00,55.13,55.13,55.06,55.07,14563.0,45.6344,45.6344,45.5765,45.5847,14563.0
2019-04-18 12:00:00,55.06,55.09,55.04,55.07,11705.0,45.5765,45.6013,45.5599,45.5847,11705.0
2019-04-18 12:05:00,55.08,55.09,55.04,55.06,10705.0,45.593,45.6013,45.5599,45.5765,10705.0
2019-04-18 12:10:00,55.06,55.07,55.03,55.04,8026.0,45.5765,45.5847,45.5516,45.5599,8026.0
2019-04-18 12:15:00,55.03,55.03,54.98,54.99,18716.0,45.5516,45.5516,45.5102,45.5185,18716.0
2019-04-18 12:20:00,54.98,54.99,54.92,54.93,20984.0,45.5102,45.5185,45.4606,45.4688,20984.0
2019-04-18 12:25:00,54.93,54.96,54.87,54.95,58360.0,45.4688,45.4937,45.4192,45.4854,58360.0
2019-04-18 12:30:00,54.94,55.09,54.91,55.07,77488.0,45.4771,45.6013,45.4523,45.5847,77488.0
2019-04-18 12:35:00,55.07,55.11,55.04,55.09,9718.0,45.5847,45.6178,45.5599,45.6013,9718.0
2019-04-18 12:40:00,55.1,55.13,55.09,55.13,6129.0,45.6096,45.6344,45.6013,45.6344,6129.0
2019-04-18 12:45:00,55.12,55.19,55.12,55.19,9001.0,45.6261,45.6841,45.6261,45.6841,9001.0
2019-04-18 12:50:00,55.19,55.19,55.12,55.13,5238.0,45.6841,45.6841,45.6261,45.6344,5238.0
2019-04-18 12:55:00,55.13,55.14,55.1,55.12,10419.0,45.6344,45.6427,45.6096,45.6261,10419.0
2019-04-18 13:00:00,55.12,55.12,55.08,55.08,14598.0,45.6261,45.6261,45.593,45.593,14598.0
2019-04-18 13:05:00,55.08,55.09,55.03,55.05,9128.0,45.593,45.6013,45.5516,45.5682,9128.0
2019-04-18 13:10:00,55.06,55.08,55.06,55.07,3551.0,45.5765,45.593,45.5765,45.5847,3551.0
2019-04-18 13:15:00,55.07,55.08,55.04,55.04,10136.0,45.5847,45.593,45.5599,45.5599,10136.0
2019-04-18 13:20:00,55.05,55.06,55.04,55.05,7703.0,45.5682,45.5765,45.5599,45.5682,7703.0
2019-04-18 13:25:00,55.05,55.07,55.04,55.05,5188.0,45.5682,45.5847,45.5599,45.5682,5188.0
2019-04-18 13:30:00,55.05,55.06,55.03,55.05,10435.0,45.5682,45.5765,45.5516,45.5682,10435.0
2019-04-18 13:35:00,55.05,55.06,55.01,55.01,11483.0,45.5682,45.5765,45.5351,45.5351,11483.0
2019-04-18 13:40:00,55.01,55.01,54.9,54.92,60738.0,45.5351,45.5351,45.444,45.4606,60738.0
2019-04-18 13:45:00,54.92,54.96,54.9,54.95,52733.0,45.4606,45.4937,45.444,45.4854,52733.0
2019-04-18 13:50:00,54.95,54.96,54.91,54.93,14976.0,45.4854,45.4937,45.4523,45.4688,14976.0
2019-04-18 13:55:00,54.93,54.95,54.91,54.91,11154.0,45.4688,45.4854,45.4523,45.4523,11154.0
2019-04-18 14:00:00,54.91,54.94,54.91,54.93,8757.0,45.4523,45.4771,45.4523,45.4688,8757.0
2019-04-18 14:05:00,54.94,54.95,54.91,54.92,6885.0,45.4771,45.4854,45.4523,45.4606,6885.0
2019-04-18 14:10:00,54.92,54.95,54.91,54.94,12475.0,45.4606,45.4854,45.4523,45.4771,12475.0
2019-04-18 14:15:00,54.94,54.95,54.92,54.92,8981.0,45.4771,45.4854,45.4606,45.4606,8981.0
2019-04-18 14:20:00,54.91,54.93,54.89,54.92,7977.0,45.4523,45.4688,45.4357,45.4606,7977.0
2019-04-18 14:25:00,54.93,54.94,54.91,54.91,10376.0,45.4688,45.4771,45.4523,45.4523,10376.0
2019-04-18 14:30:00,54.91,54.92,54.85,54.86,18295.0,45.4523,45.4606,45.4026,45.4109,18295.0
2019-04-18 14:35:00,54.85,54.86,54.83,54.85,6938.0,45.4026,45.4109,45.3861,45.4026,6938.0
2019-04-18 14:40:00,54.85,54.91,54.85,54.9,6420.0,45.4026,45.4523,45.4026,45.444,6420.0
2019-04-18 14:45:00,54.91,54.91,54.87,54.87,7280.0,45.4523,45.4523,45.4192,45.4192,7280.0
2019-04-18 14:50:00,54.87,54.88,54.86,54.86,12393.0,45.4192,45.4275,45.4109,45.4109,12393.0
2019-04-18 14:55:00,54.87,54.87,54.77,54.79,32383.0,45.4192,45.4192,45.3364,45.353,32383.0
2019-04-18 15:00:00,54.79,54.81,54.74,54.75,40569.0,45.353,45.3695,45.3116,45.3198,40569.0
2019-04-18 15:05:00,54.75,54.78,54.74,54.74,25922.0,45.3198,45.3447,45.3116,45.3116,25922.0
2019-04-18 15:10:00,54.74,54.76,54.71,54.74,104005.0,45.3116,45.3281,45.2867,45.3116,104005.0
2019-04-18 15:15:00,54.75,54.87,54.73,54.87,51158.0,45.3198,45.4192,45.3033,45.4192,51158.0
2019-04-18 15:20:00,54.86,54.89,54.81,54.89,20014.0,45.4109,45.4357,45.3695,45.4357,20014.0
2019-04-18 15:25:00,54.9,54.92,54.76,54.78,178719.0,45.444,45.4606,45.3281,45.3447,178719.0
2019-04-18 15:30:00,54.77,54.8,54.74,54.8,126586.0,45.3364,45.3612,45.3116,45.3612,126586.0
2019-04-18 15:35:00,54.8,54.85,54.77,54.8,68497.0,45.3612,45.4026,45.3364,45.3612,68497.0
2019-04-18 15:40:00,54.8,54.82,54.75,54.78,35131.0,45.3612,45.3778,45.3198,45.3447,35131.0
2019-04-18 15:45:00,54.77,54.79,54.76,54.77,29470.0,45.3364,45.353,45.3281,45.3364,29470.0
2019-04-18 15:50:00,54.78,54.78,54.64,54.67,221757.0,45.3447,45.3447,45.2288,45.2536,221757.0
2019-04-18 15:55:00,54.67,54.78,54.67,54.68,151188.0,45.2536,45.3447,45.2536,45.2619,151188.0
2019-04-22 09:30:00,54.5,54.63,54.46,54.48,68951.0,45.1129,45.2205,45.0798,45.0964,68951.0
2019-04-22 09:35:00,54.49,54.74,54.49,54.62,22914.0,45.1046,45.3116,45.1046,45.2122,22914.0
2019-04-22 09:40:00,54.64,54.73,54.63,54.73,34026.0,45.2288,45.3033,45.2205,45.3033,34026.0
2019-04-22 09:45:00,54.72,54.72,54.63,54.66,15822.0,45.295,45.295,45.2205,45.2453,15822.0
2019-04-22 09:50:00,54.66,54.7,54.59,54.66,34201.0,45.2453,45.2785,45.1874,45.2453,34201.0
2019-04-22 09:55:00,54.66,54.67,54.57,54.67,12313.0,45.2453,45.2536,45.1708,45.2536,12313.0
2019-04-22 10:00:00,54.67,54.72,54.66,54.67,16459.0,45.2536,45.295,45.2453,45.2536,16459.0
2019-04-22 10:05:00,54.66,54.75,54.62,54.74,20080.0,45.2453,45.3198,45.2122,45.3116,20080.0
2019-04-22 10:10:00,54.74,54.82,54.71,54.79,34765.0,45.3116,45.3778,45.2867,45.353,34765.0
2019-04-22 10:15:00,54.8,54.82,54.72,54.73,15520.0,45.3612,45.3778,45.295,45.3033,15520.0
2019-04-22 10:20:00,54.74,54.74,54.66,54.68,9623.0,45.3116,45.3116,45.2453,45.2619,9623.0
2019-04-22 10:25:00,54.68,54.71,54.64,54.69,7407.0,45.2619,45.2867,45.2288,45.2702,7407.0
2019-04-22 10:30:00,54.69,54.71,54.58,54.59,10422.0,45.2702,45.2867,45.1791,45.1874,10422.0
2019-04-22 10:35:00,54.6,54.6,54.52,54.56,15057.0,45.1957,45.1957,45.1295,45.1626,15057.0
2019-04-22 10:40:00,54.56,54.59,54.53,54.56,9320.0,45.1626,45.1874,45.1377,45.1626,9320.0
2019-04-22 10:45:00,54.56,54.58,54.5,54.54,13383.0,45.1626,45.1791,45.1129,45.146,13383.0
2019-04-22 10:50:00,54.54,54.59,54.52,54.54,9268.0,45.146,45.1874,45.1295,45.146,9268.0
2019-04-22 10:55:00,54.54,54.54,54.49,54.53,10410.0,45.146,45.146,45.1046,45.1377,10410.0
2019-04-22 11:00:00,54.53,54.57,54.52,54.53,8755.0,45.1377,45.1708,45.1295,45.1377,8755.0
2019-04-22 11:05:00,54.53,54.53,54.47,54.49,10394.0,45.1377,45.1377,45.0881,45.1046,10394.0
2019-04-22 11:10:00,54.5,54.53,54.49,54.51,5751.0,45.1129,45.1377,45.1046,45.1212,5751.0
2019-04-22 11:15:00,54.52,54.54,54.51,54.52,10148.0,45.1295,45.146,45.1212,45.1295,10148.0
2019-04-22 11:20:00,54.53,54.56,54.52,54.53,9510.0,45.1377,45.1626,45.1295,45.1377,9510.0
2019-04-22 11:25:00,54.52,54.57,54.48,54.56,9425.0,45.1295,45.1708,45.0964,45.1626,9425.0
2019-04-22 11:30:00,54.57,54.61,54.57,54.59,29494.0,45.1708,45.204,45.1708,45.1874,29494.0
2019-04-22 11:35:00,54.59,54.59,54.54,54.55,19321.0,45.1874,45.1874,45.146,45.1543,19321.0
2019-04-22 11:40:00,54.55,54.6,54.53,54.58,11913.0,45.1543,45.1957,45.1377,45.1791,11913.0
2019-04-22 11:45:00,54.57,54.59,54.56,54.57,10946.0,45.1708,45.1874,45.1626,45.1708,10946.0
2019-04-22 11:50:00,54.57,54.59,54.55,54.57,26150.0,45.1708,45.1874,45.1543,45.1708,26150.0
2019-04-22 11:55:00,54.57,54.6,54.56,54.57,8438.0,45.1708,45.1957,45.1626,45.1708,8438.0
2019-04-22 12:00:00,54.57,54.61,54.55,54.58,28742.0,45.1708,45.204,45.1543,45.1791,28742.0
2019-04-22 12:05:00,54.58,54.59,54.56,54.59,8080.0,45.1791,45.1874,45.1626,45.1874,8080.0
2019-04-22 12:10:00,54.58,54.6,54.56,54.58,5303.0,45.1791,45.1957,45.1626,45.1791,5303.0
2019-04-22 12:15:00,54.58,54.62,54.58,54.62,4066.0,45.1791,45.2122,45.1791,45.2122,4066.0
2019-04-22 12:20:00,54.63,54.63,54.57,54.58,7292.0,45.2205,45.2205,45.1708,45.1791,7292.0
2019-04-22 12:25:00,54.58,54.65,54.58,54.64,6334.0,45.1791,45.2371,45.1791,45.2288,6334.0
2019-04-22 12:30:00,54.63,54.63,54.59,54.61,7978.0,45.2205,45.2205,45.1874,45.204,7978.0
2019-04-22 12:35:00,54.61,54.63,54.58,54.61,8551.0,45.204,45.2205,45.1791,45.204,8551.0
2019-04-22 12:40:00,54.62,54.63,54.59,54.61,5704.0,45.2122,45.2205,45.1874,45.204,5704.0
2019-04-22 12:45:00,54.61,54.61,54.58,54.59,11066.0,45.204,45.204,45.1791,45.1874,11066.0
2019-04-22 12:50:00,54.6,54.62,54.59,54.61,7424.0,45.1957,45.2122,45.1874,45.204,7424.0
2019-04-22 12:55:00,54.61,54.66,54.61,54.65,4306.0,45.204,45.2453,45.204,45.2371,4306.0
2019-04-22 13:00:00,54.66,54.66,54.62,54.63,4800.0,45.2453,45.2453,45.2122,45.2205,4800.0
2019-04-22 13:05:00,54.63,54.64,54.61,54.61,6600.0,45.2205,45.2288,45.204,45.204,6600.0
2019-04-22 13:10:00,54.61,54.62,54.6,54.6,6376.0,45.204,45.2122,45.1957,45.1957,6376.0
2019-04-22 13:15:00,54.6,54.61,54.58,54.61,7619.0,45.1957,45.204,45.1791,45.204,7619.0
2019-04-22 13:20:00,54.61,54.64,54.61,54.62,7538.0,45.204,45.2288,45.204,45.2122,7538.0
2019-04-22 13:25:00,54.62,54.66,54.61,54.65,11660.0,45.2122,45.2453,45.204,45.2371,11660.0
2019-04-22 13:30:00,54.65,54.67,54.63,54.64,11728.0,45.2371,45.2536,45.2205,45.2288,11728.0
2019-04-22 13:35:00,54.64,54.65,54.61,54.64,11025.0,45.2288,45.2371,45.204,45.2288,11025.0
2019-04-22 13:40:00,54.64,54.65,54.61,54.61,7050.0,45.2288,45.2371,45.204,45.204,7050.0
2019-04-22 13:45:00,54.62,54.62,54.59,54.6,10873.0,45.2122,45.2122,45.1874,45.1957,10873.0
2019-04-22 13:50:00,54.6,54.61,54.59,54.61,8071.0,45.1957,45.204,45.1874,45.204,8071.0
2019-04-22 13:55:00,54.61,54.69,54.61,54.68,26695.0,45.204,45.2702,45.204,45.2619,26695.0
2019-04-22 14:00:00,54.67,54.67,54.62,54.65,45240.0,45.2536,45.2536,45.2122,45.2371,45240.0
2019-04-22 14:05:00,54.65,54.7,54.65,54.69,18064.0,45.2371,45.2785,45.2371,45.2702,18064.0
2019-04-22 14:10:00,54.7,54.73,54.7,54.71,30142.0,45.2785,45.3033,45.2785,45.2867,30142.0
2019-04-22 14:15:00,54.71,54.72,54.68,54.72,23632.0,45.2867,45.295,45.2619,45.295,23632.0
2019-04-22 14:20:00,54.71,54.74,54.71,54.71,17817.0,45.2867,45.3116,45.2867,45.2867,17817.0
2019-04-22 14:25:00,54.72,54.72,54.64,54.65,23163.0,45.295,45.295,45.2288,45.2371,23163.0
2019-04-22 14:30:00,54.66,54.7,54.64,54.7,45376.0,45.2453,45.2785,45.2288,45.2785,45376.0
2019-04-22 14:35:00,54.7,54.74,54.69,54.73,13595.0,45.2785,45.3116,45.2702,45.3033,13595.0
2019-04-22 14:40:00,54.74,54.75,54.7,54.72,18305.0,45.3116,45.3198,45.2785,45.295,18305.0
2019-04-22 14:45:00,54.72,54.77,54.71,54.75,13060.0,45.295,45.3364,45.2867,45.3198,13060.0
2019-04-22 14:50:00,54.75,54.76,54.7,54.71,9928.0,45.3198,45.3281,45.2785,45.2867,9928.0
2019-04-22 14:55:00,54.7,54.73,54.7,54.72,11321.0,45.2785,45.3033,45.2785,45.295,11321.0
2019-04-22 15:00:00,54.72,54.74,54.69,54.72,13320.0,45.295,45.3116,45.2702,45.295,13320.0
2019-04-22 15:05:00,54.72,54.74,54.7,54.73,5767.0,45.295,45.3116,45.2785,45.3033,5767.0
2019-04-22 15:10:00,54.73,54.76,54.73,54.76,5931.0,45.3033,45.3281,45.3033,45.3281,5931.0
2019-04-22 15:15:00,54.76,54.78,54.75,54.78,15817.0,45.3281,45.3447,45.3198,45.3447,15817.0
2019-04-22 15:20:00,54.77,54.8,54.77,54.79,17512.0,45.3364,45.3612,45.3364,45.353,17512.0
2019-04-22 15:25:00,54.79,54.8,54.74,54.74,17816.0,45.353,45.3612,45.3116,45.3116,17816.0
2019-04-22 15:30:00,54.75,54.78,54.74,54.76,34845.0,45.3198,45.3447,45.3116,45.3281,34845.0
2019-04-22 15:35:00,54.75,54.78,54.69,54.77,30562.0,45.3198,45.3447,45.2702,45.3364,30562.0
2019-04-22 15:40:00,54.78,54.83,54.77,54.8,32676.0,45.3447,45.3861,45.3364,45.3612,32676.0
2019-04-22 15:45:00,54.8,54.81,54.78,54.8,33044.0,45.3612,45.3695,45.3447,45.3612,33044.0
2019-04-22 15:50:00,54.8,54.86,54.8,54.84,61128.0,45.3612,45.4109,45.3612,45.3943,61128.0
2019-04-22 15:55:00,54.84,54.84,54.76,54.77,107896.0,45.3943,45.3943,45.3281,45.3364,107896.0
2019-04-23 09:30:00,55.0,55.05,54.68,54.68,59550.0,45.5268,45.5682,45.2619,45.2619,59550.0
2019-04-23 09:35:00,54.7,54.75,54.6,54.73,34856.0,45.2785,45.3198,45.1957,45.3033,34856.0
2019-04-23 09:40:00,54.74,54.94,54.73,54.91,22241.0,45.3116,45.4771,45.3033,45.4523,22241.0
2019-04-23 09:45:00,54.91,54.95,54.84,54.9,21058.0,45.4523,45.4854,45.3943,45.444,21058.0
2019-04-23 09:50:00,54.9,54.97,54.9,54.96,30433.0,45.444,45.502,45.444,45.4937,30433.0
2019-04-23 09:55:00,54.96,54.98,54.9,54.96,41913.0,45.4937,45.5102,45.444,45.4937,41913.0
2019-04-23 10:00:00,54.95,55.08,54.93,55.07,50204.0,45.4854,45.593,45.4688,45.5847,50204.0
2019-04-23 10:05:00,55.08,55.17,55.08,55.17,24095.0,45.593,45.6675,45.593,45.6675,24095.0
2019-04-23 10:10:00,55.18,55.27,55.16,55.24,36125.0,45.6758,45.7503,45.6592,45.7254,36125.0
2019-04-23 10:15:00,55.23,55.24,55.18,55.2,35093.0,45.7172,45.7254,45.6758,45.6923,35093.0
2019-04-23 10:20:00,55.2,55.22,55.17,55.2,45953.0,45.6923,45.7089,45.6675,45.6923,45953.0
2019-04-23 10:25:00,55.2,55.3,55.19,55.29,15049.0,45.6923,45.7751,45.6841,45.7668,15049.0
2019-04-23 10:30:00,55.29,55.29,55.1,55.15,17690.0,45.7668,45.7668,45.6096,45.651,17690.0
2019-04-23 10:35:00,55.15,55.16,55.05,55.06,10151.0,45.651,45.6592,45.5682,45.5765,10151.0
2019-04-23 10:40:00,55.06,55.1,55.05,55.09,14327.0,45.5765,45.6096,45.5682,45.6013,14327.0
2019-04-23 10:45:00,55.09,55.09,54.93,54.93,15233.0,45.6013,45.6013,45.4688,45.4688,15233.0
2019-04-23 10:50:00,54.92,54.93,54.86,54.92,17804.0,45.4606,45.4688,45.4109,45.4606,17804.0
2019-04-23 10:55:00,54.93,54.93,54.86,54.91,12924.0,45.4688,45.4688,45.4109,45.4523,12924.0
2019-04-23 11:00:00,54.91,54.94,54.84,54.86,15082.0,45.4523,45.4771,45.3943,45.4109,15082.0
2019-04-23 11:05:00,54.86,54.86,54.76,54.76,17573.0,45.4109,45.4109,45.3281,45.3281,17573.0
2019-04-23 11:10:00,54.76,54.84,54.73,54.83,13726.0,45.3281,45.3943,45.3033,45.3861,13726.0
2019-04-23 11:15:00,54.82,54.88,54.8,54.83,8820.0,45.3778,45.4275,45.3612,45.3861,8820.0
2019-04-23 11:20:00,54.83,54.84,54.75,54.83,19798.0,45.3861,45.3943,45.3198,45.3861,19798.0
2019-04-23 11:25:00,54.83,54.85,54.79,54.84,9776.0,45.3861,45.4026,45.353,45.3943,9776.0
2019-04-23 11:30:00,54.85,54.92,54.84,54.89,13781.0,45.4026,45.4606,45.3943,45.4357,13781.0
2019-04-23 11:35:00,54.88,54.88,54.79,54.83,9605.0,45.4275,45.4275,45.353,45.3861,9605.0
2019-04-23 11:40:00,54.82,54.85,54.79,54.81,12440.0,45.3778,45.4026,45.353,45.3695,12440.0
2019-04-23 11:45:00,54.81,54.85,54.8,54.83,14480.0,45.3695,45.4026,45.3612,45.3861,14480.0
2019-04-23 11:50:00,54.82,54.86,54.79,54.79,33204.0,45.3778,45.4109,45.353,45.353,33204.0
2019-04-23 11:55:00,54.79,54.84,54.77,54.83,10155.0,45.353,45.3943,45.3364,45.3861,10155.0
2019-04-23 12:00:00,54.83,54.91,54.82,54.87,14319.0,45.3861,45.4523,45.3778,45.4192,14319.0
2019-04-23 12:05:00,54.86,54.91,54.86,54.91,9871.0,45.4109,45.4523,45.4109,45.4523,9871.0
2019-04-23 12:10:00,54.9,54.9,54.86,54.89,5511.0,45.444,45.444,45.4109,45.4357,5511.0
2019-04-23 12:15:00,54.9,54.96,54.89,54.95,10607.0,45.444,45.4937,45.4357,45.4854,10607.0
2019-04-23 12:20:00,54.96,54.96,54.89,54.91,9016.0,45.4937,45.4937,45.4357,45.4523,9016.0
2019-04-23 12:25:00,54.9,54.9,54.85,54.88,11692.0,45.444,45.444,45.4026,45.4275,11692.0
2019-04-23 12:30:00,54.88,54.96,54.88,54.96,11692.0,45.4275,45.4937,45.4275,45.4937,11692.0
2019-04-23 12:35:00,54.97,55.0,54.93,54.94,13700.0,45.502,45.5268,45.4688,45.4771,13700.0
2019-04-23 12:40:00,54.92,54.93,54.9,54.93,5574.0,45.4606,45.4688,45.444,45.4688,5574.0
2019-04-23 12:45:00,54.93,54.95,54.9,54.91,10018.0,45.4688,45.4854,45.444,45.4523,10018.0
2019-04-23 12:50:00,54.91,54.91,54.83,54.84,12321.0,45.4523,45.4523,45.3861,45.3943,12321.0
2019-04-23 12:55:00,54.83,54.84,54.7,54.78,23256.0,45.3861,45.3943,45.2785,45.3447,23256.0
2019-04-23 13:00:00,54.78,54.85,54.77,54.84,21708.0,45.3447,45.4026,45.3364,45.3943,21708.0
2019-04-23 13:05:00,54.83,54.86,54.83,54.85,10587.0,45.3861,45.4109,45.3861,45.4026,10587.0
2019-04-23 13:10:00,54.85,54.9,54.85,54.9,9844.0,45.4026,45.444,45.4026,45.444,9844.0
2019-04-23 13:15:00,54.9,54.93,54.89,54.93,10482.0,45.444,45.4688,45.4357,45.4688,10482.0
2019-04-23 13:20:00,54.92,54.93,54.88,54.91,9811.0,45.4606,45.4688,45.4275,45.4523,9811.0
2019-04-23 13:25:00,54.9,54.92,54.89,54.92,7998.0,45.444,45.4606,45.4357,45.4606,7998.0
2019-04-23 13:30:00,54.91,54.91,54.88,54.89,12798.0,45.4523,45.4523,45.4275,45.4357,12798.0
2019-04-23 13:35:00,54.88,54.94,54.87,54.94,10218.0,45.4275,45.4771,45.4192,45.4771,10218.0
2019-04-23 13:40:00,54.94,54.97,54.93,54.97,11171.0,45.4771,45.502,45.4688,45.502,11171.0
2019-04-23 13:45:00,54.97,55.02,54.95,55.01,21360.0,45.502,45.5433,45.4854,45.5351,21360.0
2019-04-23 13:50:00,55.01,55.02,54.99,55.02,18086.0,45.5351,45.5433,45.5185,45.5433,18086.0
2019-04-23 13:55:00,55.02,55.04,55.0,55.02,14540.0,45.5433,45.5599,45.5268,45.5433,14540.0
2019-04-23 14:00:00,55.02,55.04,54.99,55.02,21330.0,45.5433,45.5599,45.5185,45.5433,21330.0
2019-04-23 14:05:00,55.03,55.06,55.03,55.06,9595.0,45.5516,45.5765,45.5516,45.5765,9595.0
2019-04-23 14:10:00,55.06,55.08,55.04,55.06,12987.0,45.5765,45.593,45.5599,45.5765,12987.0
2019-04-23 14:15:00,55.07,55.13,55.06,55.1,40192.0,45.5847,45.6344,45.5765,45.6096,40192.0
2019-04-23 14:20:00,55.1,55.1,55.06,55.1,10557.0,45.6096,45.6096,45.5765,45.6096,10557.0
2019-04-23 14:25:00,55.09,55.14,55.09,55.11,11445.0,45.6013,45.6427,45.6013,45.6178,11445.0
2019-04-23 14:30:00,55.12,55.19,55.1,55.17,15466.0,45.6261,45.6841,45.6096,45.6675,15466.0
2019-04-23 14:35:00,55.18,55.2,55.16,55.17,18014.0,45.6758,45.6923,45.6592,45.6675,18014.0
2019-04-23 14:40:00,55.17,55.17,55.1,55.12,13005.0,45.6675,45.6675,45.6096,45.6261,13005.0
2019-04-23 14:45:00,55.12,55.15,55.11,55.14,8982.0,45.6261,45.651,45.6178,45.6427,8982.0
2019-04-23 14:50:00,55.14,55.19,55.12,55.19,13291.0,45.6427,45.6841,45.6261,45.6841,13291.0
2019-04-23 14:55:00,55.19,55.21,55.15,55.18,15097.0,45.6841,45.7006,45.651,45.6758,15097.0
2019-04-23 15:00:00,55.18,55.18,55.12,55.14,15397.0,45.6758,45.6758,45.6261,45.6427,15397.0
2019-04-23 15:05:00,55.15,55.19,55.14,55.19,23290.0,45.651,45.6841,45.6427,45.6841,23290.0
2019-04-23 15:10:00,55.19,55.2,55.17,55.19,24956.0,45.6841,45.6923,45.6675,45.6841,24956.0
2019-04-23 15:15:00,55.19,55.2,55.16,55.16,20833.0,45.6841,45.6923,45.6592,45.6592,20833.0
2019-04-23 15:20:00,55.16,55.16,55.12,55.13,17641.0,45.6592,45.6592,45.6261,45.6344,17641.0
2019-04-23 15:25:00,55.14,55.16,55.09,55.13,26239.0,45.6427,45.6592,45.6013,45.6344,26239.0
2019-04-23 15:30:00,55.14,55.15,55.09,55.1,33112.0,45.6427,45.651,45.6013,45.6096,33112.0
2019-04-23 15:35:00,55.11,55.14,55.06,55.12,25719.0,45.6178,45.6427,45.5765,45.6261,25719.0
2019-04-23 15:40:00,55.12,55.13,55.06,55.07,21706.0,45.6261,45.6344,45.5765,45.5847,21706.0
2019-04-23 15:45:00,55.08,55.11,55.05,55.11,45396.0,45.593,45.6178,45.5682,45.6178,45396.0
2019-04-23 15:50:00,55.11,55.16,55.09,55.15,70769.0,45.6178,45.6592,45.6013,45.651,70769.0
2019-04-23 15:55:00,55.15,55.31,55.15,55.17,312849.0,45.651,45.7834,45.651,45.6675,312849.0
2019-04-24 09:30:00,55.27,55.39,55.09,55.19,35893.0,45.7503,45.8496,45.6013,45.6841,35893.0
2019-04-24 09:35:00,55.22,55.3,55.19,55.27,22947.0,45.7089,45.7751,45.6841,45.7503,22947.0
2019-04-24 09:40:00,55.29,55.35,55.21,55.34,30285.0,45.7668,45.8165,45.7006,45.8082,30285.0
2019-04-24 09:45:00,55.34,55.39,55.31,55.39,17003.0,45.8082,45.8496,45.7834,45.8496,17003.0
2019-04-24 09:50:00,55.4,55.48,55.39,55.41,18894.0,45.8579,45.9241,45.8496,45.8662,18894.0
2019-04-24 09:55:00,55.41,55.42,55.29,55.3,13551.0,45.8662,45.8744,45.7668,45.7751,13551.0
2019-04-24 10:00:00,55.3,55.42,55.3,55.41,17310.0,45.7751,45.8744,45.7751,45.8662,17310.0
2019-04-24 10:05:00,55.41,55.45,55.37,55.43,17555.0,45.8662,45.8993,45.8331,45.8827,17555.0
2019-04-24 10:10:00,55.44,55.47,55.41,55.45,19498.0,45.891,45.9158,45.8662,45.8993,19498.0
2019-04-24 10:15:00,55.44,55.48,55.38,55.39,18259.0,45.891,45.9241,45.8413,45.8496,18259.0
2019-04-24 10:20:00,55.39,55.49,55.38,55.45,17790.0,45.8496,45.9324,45.8413,45.8993,17790.0
2019-04-24 10:25:00,55.45,55.54,55.44,55.54,16480.0,45.8993,45.9738,45.891,45.9738,16480.0
2019-04-24 10:30:00,55.53,55.57,55.51,55.53,14412.0,45.9655,45.9986,45.9489,45.9655,14412.0
2019-04-24 10:35:00,55.53,55.53,55.45,55.48,14033.0,45.9655,45.9655,45.8993,45.9241,14033.0
2019-04-24 10:40:00,55.49,55.58,55.49,55.58,12228.0,45.9324,46.0069,45.9324,46.0069,12228.0
2019-04-24 10:45:00,55.57,55.57,55.5,55.56,12566.0,45.9986,45.9986,45.9407,45.9903,12566.0
2019-04-24 10:50:00,55.56,55.6,55.52,55.53,11613.0,45.9903,46.0234,45.9572,45.9655,11613.0
2019-04-24 10:55:00,55.54,55.55,55.49,55.5,13807.0,45.9738,45.9821,45.9324,45.9407,13807.0
2019-04-24 11:00:00,55.5,55.59,55.5,55.55,13906.0,45.9407,46.0152,45.9407,45.9821,13906.0
2019-04-24 11:05:00,55.55,55.56,55.39,55.4,11867.0,45.9821,45.9903,45.8496,45.8579,11867.0
2019-04-24 11:10:00,55.4,55.45,55.39,55.44,9215.0,45.8579,45.8993,45.8496,45.891,9215.0
2019-04-24 11:15:00,55.43,55.52,55.43,55.52,12354.0,45.8827,45.9572,45.8827,45.9572,12354.0
2019-04-24 11:20:00,55.52,55.56,55.52,55.56,8700.0,45.9572,45.9903,45.9572,45.9903,8700.0
2019-04-24 11:25:00,55.56,55.56,55.47,55.47,21053.0,45.9903,45.9903,45.9158,45.9158,21053.0
2019-04-24 11:30:00,55.47,55.48,55.43,55.46,13105.0,45.9158,45.9241,45.8827,45.9076,13105.0
2019-04-24 11:35:00,55.47,55.47,55.42,55.47,9611.0,45.9158,45.9158,45.8744,45.9158,9611.0
2019-04-24 11:40:00,55.48,55.5,55.42,55.44,14296.0,45.9241,45.9407,45.8744,45.891,14296.0
2019-04-24 11:45:00,55.44,55.45,55.38,55.41,6436.0,45.891,45.8993,45.8413,45.8662,6436.0
2019-04-24 11:50:00,55.39,55.4,55.31,55.35,21414.0,45.8496,45.8579,45.7834,45.8165,21414.0
2019-04-24 11:55:00,55.34,55.35,55.29,55.3,14681.0,45.8082,45.8165,45.7668,45.7751,14681.0
2019-04-24 12:00:00,55.32,55.35,55.3,55.31,9359.0,45.7917,45.8165,45.7751,45.7834,9359.0
2019-04-24 12:05:00,55.31,55.32,55.28,55.29,8653.0,45.7834,45.7917,45.7586,45.7668,8653.0
2019-04-24 12:10:00,55.29,55.33,55.29,55.32,9665.0,45.7668,45.7999,45.7668,45.7917,9665.0
2019-04-24 12:15:00,55.32,55.34,55.29,55.31,7048.0,45.7917,45.8082,45.7668,45.7834,7048.0
2019-04-24 12:20:00,55.32,55.32,55.27,55.32,7826.0,45.7917,45.7917,45.7503,45.7917,7826.0
2019-04-24 12:25:00,55.32,55.33,55.28,55.3,6624.0,45.7917,45.7999,45.7586,45.7751,6624.0
2019-04-24 12:30:00,55.31,55.37,55.3,55.35,18747.0,45.7834,45.8331,45.7751,45.8165,18747.0
2019-04-24 12:35:00,55.35,55.39,55.34,55.37,7388.0,45.8165,45.8496,45.8082,45.8331,7388.0
2019-04-24 12:40:00,55.36,55.36,55.32,55.32,7154.0,45.8248,45.8248,45.7917,45.7917,7154.0
2019-04-24 12:45:00,55.32,55.36,55.31,55.31,9441.0,45.7917,45.8248,45.7834,45.7834,9441.0
2019-04-24 12:50:00,55.3,55.31,55.27,55.29,11749.0,45.7751,45.7834,45.7503,45.7668,11749.0
2019-04-24 12:55:00,55.29,55.33,55.29,55.3,8435.0,45.7668,45.7999,45.7668,45.7751,8435.0
2019-04-24 13:00:00,55.3,55.32,55.29,55.3,7740.0,45.7751,45.7917,45.7668,45.7751,7740.0
2019-04-24 13:05:00,55.31,55.31,55.22,55.23,10165.0,45.7834,45.7834,45.7089,45.7172,10165.0
2019-04-24 13:10:00,55.23,55.23,55.16,55.16,14262.0,45.7172,45.7172,45.6592,45.6592,14262.0
2019-04-24 13:15:00,55.16,55.27,55.16,55.26,9672.0,45.6592,45.7503,45.6592,45.742,9672.0
2019-04-24 13:20:00,55.26,55.27,55.24,55.27,13347.0,45.742,45.7503,45.7254,45.7503,13347.0
2019-04-24 13:25:00,55.27,55.27,55.22,55.23,7037.0,45.7503,45.7503,45.7089,45.7172,7037.0
2019-04-24 13:30:00,55.22,55.32,55.22,55.29,17424.0,45.7089,45.7917,45.7089,45.7668,17424.0
2019-04-24 13:35:00,55.29,55.33,55.26,55.26,9656.0,45.7668,45.7999,45.742,45.742,9656.0
2019-04-24 13:40:00,55.26,55.35,55.25,55.35,18621.0,45.742,45.8165,45.7337,45.8165,18621.0
2019-04-24 13:45:00,55.34,55.36,55.32,55.33,17280.0,45.8082,45.8248,45.7917,45.7999,17280.0
2019-04-24 13:50:00,55.32,55.34,55.29,55.32,21130.0,45.7917,45.8082,45.7668,45.7917,21130.0
2019-04-24 13:55:00,55.31,55.32,55.25,55.27,14346.0,45.7834,45.7917,45.7337,45.7503,14346.0
2019-04-24 14:00:00,55.27,55.32,55.26,55.32,16926.0,45.7503,45.7917,45.742,45.7917,16926.0
2019-04-24 14:05:00,55.31,55.32,55.26,55.26,16650.0,45.7834,45.7917,45.742,45.742,16650.0
2019-04-24 14:10:00,55.25,55.27,55.25,55.25,11251.0,45.7337,45.7503,45.7337,45.7337,11251.0
2019-04-24 14:15:00,55.24,55.26,55.21,55.24,10924.0,45.7254,45.742,45.7006,45.7254,10924.0
2019-04-24 14:20:00,55.24,55.32,55.24,55.31,15962.0,45.7254,45.7917,45.7254,45.7834,15962.0
2019-04-24 14:25:00,55.32,55.33,55.27,55.28,12115.0,45.7917,45.7999,45.7503,45.7586,12115.0
2019-04-24 14:30:00,55.28,55.29,55.25,55.29,12945.0,45.7586,45.7668,45.7337,45.7668,12945.0
2019-04-24 14:35:00,55.29,55.31,55.26,55.3,16148.0,45.7668,45.7834,45.742,45.7751,16148.0
2019-04-24 14:40:00,55.31,55.38,55.31,55.38,23828.0,45.7834,45.8413,45.7834,45.8413,23828.0
2019-04-24 14:45:00,55.38,55.46,55.37,55.46,46450.0,45.8413,45.9076,45.8331,45.9076,46450.0
2019-04-24 14:50:00,55.45,55.51,55.45,55.5,36950.0,45.8993,45.9489,45.8993,45.9407,36950.0
2019-04-24 14:55:00,55.49,55.49,55.46,55.48,13083.0,45.9324,45.9324,45.9076,45.9241,13083.0
2019-04-24 15:00:00,55.48,55.5,55.46,55.5,25921.0,45.9241,45.9407,45.9076,45.9407,25921.0
2019-04-24 15:05:00,55.5,55.59,55.49,55.55,33971.0,45.9407,46.0152,45.9324,45.9821,33971.0
2019-04-24 15:10:00,55.54,55.57,55.53,55.55,21297.0,45.9738,45.9986,45.9655,45.9821,21297.0
2019-04-24 15:15:00,55.56,55.56,55.5,55.54,25369.0,45.9903,45.9903,45.9407,45.9738,25369.0
2019-04-24 15:20:00,55.55,55.67,55.55,55.67,37294.0,45.9821,46.0814,45.9821,46.0814,37294.0
2019-04-24 15:25:00,55.66,55.66,55.53,55.53,22066.0,46.0731,46.0731,45.9655,45.9655,22066.0
2019-04-24 15:30:00,55.53,55.57,55.48,55.49,32686.0,45.9655,45.9986,45.9241,45.9324,32686.0
2019-04-24 15:35:00,55.5,55.51,55.46,55.48,31117.0,45.9407,45.9489,45.9076,45.9241,31117.0
2019-04-24 15:40:00,55.48,55.54,55.45,55.54,43995.0,45.9241,45.9738,45.8993,45.9738,43995.0
2019-04-24 15:45:00,55.54,55.55,55.47,55.48,61971.0,45.9738,45.9821,45.9158,45.9241,61971.0
2019-04-24 15:50:00,55.47,55.47,55.39,55.46,81322.0,45.9158,45.9158,45.8496,45.9076,81322.0
2019-04-24 15:55:00,55.45,55.46,55.35,55.44,215980.0,45.8993,45.9076,45.8165,45.891,215980.0
2019-04-25 09:30:00,55.09,55.28,54.71,55.19,49444.0,45.6013,45.7586,45.2867,45.6841,49444.0
2019-04-25 09:35:00,55.19,55.42,55.19,55.39,27848.0,45.6841,45.8744,45.6841,45.8496,27848.0
2019-04-25 09:40:00,55.36,55.41,55.22,55.29,21176.0,45.8248,45.8662,45.7089,45.7668,21176.0
2019-04-25 09:45:00,55.3,55.32,55.15,55.21,12236.0,45.7751,45.7917,45.651,45.7006,12236.0
2019-04-25 09:50:00,55.25,55.34,55.22,55.29,14912.0,45.7337,45.8082,45.7089,45.7668,14912.0
2019-04-25 09:55:00,55.29,55.38,55.2,55.38,8567.0,45.7668,45.8413,45.6923,45.8413,8567.0
2019-04-25 10:00:00,55.41,55.5,55.39,55.5,9992.0,45.8662,45.9407,45.8496,45.9407,9992.0
2019-04-25 10:05:00,55.49,55.63,55.47,55.53,6323.0,45.9324,46.0483,45.9158,45.9655,6323.0
2019-04-25 10:10:00,55.58,55.72,55.55,55.63,23383.0,46.0069,46.1228,45.9821,46.0483,23383.0
2019-04-25 10:15:00,55.6,55.69,55.59,55.69,6094.0,46.0234,46.0979,46.0152,46.0979,6094.0
2019-04-25 10:20:00,55.69,55.71,55.56,55.66,6242.0,46.0979,46.1145,45.9903,46.0731,6242.0
2019-04-25 10:25:00,55.63,55.68,55.59,55.64,9254.0,46.0483,46.0897,46.0152,46.0566,9254.0
2019-04-25 10:30:00,55.6,55.68,55.59,55.65,11410.0,46.0234,46.0897,46.0152,46.0648,11410.0
2019-04-25 10:35:00,55.63,55.78,55.61,55.74,20349.0,46.0483,46.1724,46.0317,46.1393,20349.0
2019-04-25 10:40:00,55.76,55.86,55.74,55.79,16003.0,46.1559,46.2387,46.1393,46.1807,16003.0
2019-04-25 10:45:00,55.82,55.97,55.82,55.92,15527.0,46.2055,46.3297,46.2055,46.2883,15527.0
2019-04-25 10:50:00,55.95,55.96,55.85,55.87,9436.0,46.3132,46.3214,46.2304,46.2469,9436.0
2019-04-25 10:55:00,55.9,55.93,55.84,55.84,7332.0,46.2718,46.2966,46.2221,46.2221,7332.0
2019-04-25 11:00:00,55.87,55.9,55.79,55.81,11256.0,46.2469,46.2718,46.1807,46.1973,11256.0
2019-04-25 11:05:00,55.8,55.81,55.7,55.74,8552.0,46.189,46.1973,46.1062,46.1393,8552.0
2019-04-25 11:10:00,55.75,55.78,55.65,55.7,20122.0,46.1476,46.1724,46.0648,46.1062,20122.0
2019-04-25 11:15:00,55.69,55.77,55.65,55.67,12494.0,46.0979,46.1642,46.0648,46.0814,12494.0
2019-04-25 11:20:00,55.68,55.74,55.68,55.72,3275.0,46.0897,46.1393,46.0897,46.1228,3275.0
2019-04-25 11:25:00,55.7,55.75,55.69,55.73,7634.0,46.1062,46.1476,46.0979,46.1311,7634.0
2019-04-25 11:30:00,55.74,55.85,55.73,55.81,27950.0,46.1393,46.2304,46.1311,46.1973,27950.0
2019-04-25 11:35:00,55.8,55.81,55.74,55.75,5100.0,46.189,46.1973,46.1393,46.1476,5100.0
2019-04-25 11:40:00,55.76,55.84,55.75,55.83,5747.0,46.1559,46.2221,46.1476,46.2138,5747.0
2019-04-25 11:45:00,55.82,55.82,55.77,55.8,8451.0,46.2055,46.2055,46.1642,46.189,8451.0
2019-04-25 11:50:00,55.81,55.84,55.77,55.84,6088.0,46.1973,46.2221,46.1642,46.2221,6088.0
2019-04-25 11:55:00,55.82,55.84,55.77,55.8,8766.0,46.2055,46.2221,46.1642,46.189,8766.0
2019-04-25 12:00:00,55.79,55.8,55.7,55.71,11887.0,46.1807,46.189,46.1062,46.1145,11887.0
2019-04-25 12:05:00,55.7,55.75,55.69,55.73,9626.0,46.1062,46.1476,46.0979,46.1311,9626.0
2019-04-25 12:10:00,55.73,55.76,55.72,55.75,14221.0,46.1311,46.1559,46.1228,46.1476,14221.0
2019-04-25 12:15:00,55.75,55.82,55.75,55.77,9859.0,46.1476,46.2055,46.1476,46.1642,9859.0
2019-04-25 12:20:00,55.74,55.78,55.74,55.77,4508.0,46.1393,46.1724,46.1393,46.1642,4508.0
2019-04-25 12:25:00,55.77,55.82,55.77,55.81,3480.0,46.1642,46.2055,46.1642,46.1973,3480.0
2019-04-25 12:30:00,55.81,55.82,55.74,55.74,4420.0,46.1973,46.2055,46.1393,46.1393,4420.0
2019-04-25 12:35:00,55.75,55.81,55.75,55.77,5821.0,46.1476,46.1973,46.1476,46.1642,5821.0
2019-04-25 12:40:00,55.78,55.78,55.74,55.74,4710.0,46.1724,46.1724,46.1393,46.1393,4710.0
2019-04-25 12:45:00,55.75,55.8,55.75,55.8,3548.0,46.1476,46.189,46.1476,46.189,3548.0
2019-04-25 12:50:00,55.79,55.82,55.77,55.81,8745.0,46.1807,46.2055,46.1642,46.1973,8745.0
2019-04-25 12:55:00,55.81,55.84,55.81,55.83,5020.0,46.1973,46.2221,46.1973,46.2138,5020.0
2019-04-25 13:00:00,55.83,55.84,55.73,55.73,11016.0,46.2138,46.2221,46.1311,46.1311,11016.0
2019-04-25 13:05:00,55.74,55.8,55.74,55.78,8907.0,46.1393,46.189,46.1393,46.1724,8907.0
2019-04-25 13:10:00,55.79,55.83,55.77,55.81,6766.0,46.1807,46.2138,46.1642,46.1973,6766.0
2019-04-25 13:15:00,55.83,55.88,55.83,55.88,9500.0,46.2138,46.2552,46.2138,46.2552,9500.0
2019-04-25 13:20:00,55.88,55.98,55.88,55.97,18200.0,46.2552,46.338,46.2552,46.3297,18200.0
2019-04-25 13:25:00,55.97,55.98,55.9,55.91,7095.0,46.3297,46.338,46.2718,46.28,7095.0
2019-04-25 13:30:00,55.9,55.9,55.85,55.88,7623.0,46.2718,46.2718,46.2304,46.2552,7623.0
2019-04-25 13:35:00,55.91,55.96,55.91,55.95,7358.0,46.28,46.3214,46.28,46.3132,7358.0
2019-04-25 13:40:00,55.95,55.95,55.92,55.93,4936.0,46.3132,46.3132,46.2883,46.2966,4936.0
2019-04-25 13:45:00,55.92,55.93,55.87,55.9,14810.0,46.2883,46.2966,46.2469,46.2718,14810.0
2019-04-25 13:50:00,55.91,56.02,55.91,56.02,12145.0,46.28,46.3711,46.28,46.3711,12145.0
2019-04-25 13:55:00,56.01,56.09,56.01,56.07,20925.0,46.3628,46.429,46.3628,46.4125,20925.0
2019-04-25 14:00:00,56.08,56.09,56.04,56.08,11279.0,46.4208,46.429,46.3877,46.4208,11279.0
2019-04-25 14:05:00,56.08,56.09,56.05,56.07,9326.0,46.4208,46.429,46.3959,46.4125,9326.0
2019-04-25 14:10:00,56.06,56.09,56.05,56.08,7139.0,46.4042,46.429,46.3959,46.4208,7139.0
2019-04-25 14:15:00,56.08,56.1,56.03,56.06,11358.0,46.4208,46.4373,46.3794,46.4042,11358.0
2019-04-25 14:20:00,56.06,56.08,56.04,56.08,10131.0,46.4042,46.4208,46.3877,46.4208,10131.0
2019-04-25 14:25:00,56.07,56.08,56.04,56.05,8178.0,46.4125,46.4208,46.3877,46.3959,8178.0
2019-04-25 14:30:00,56.05,56.05,55.99,56.05,16208.0,46.3959,46.3959,46.3463,46.3959,16208.0
2019-04-25 14:35:00,56.05,56.05,55.99,56.02,17902.0,46.3959,46.3959,46.3463,46.3711,17902.0
2019-04-25 14:40:00,56.01,56.17,56.01,56.13,66992.0,46.3628,46.4953,46.3628,46.4622,66992.0
2019-04-25 14:45:00,56.15,56.15,56.11,56.14,19475.0,46.4787,46.4787,46.4456,46.4704,19475.0
2019-04-25 14:50:00,56.14,56.15,56.07,56.08,13759.0,46.4704,46.4787,46.4125,46.4208,13759.0
2019-04-25 14:55:00,56.09,56.11,56.07,56.11,44658.0,46.429,46.4456,46.4125,46.4456,44658.0
2019-04-25 15:00:00,56.11,56.11,56.07,56.1,24214.0,46.4456,46.4456,46.4125,46.4373,24214.0
2019-04-25 15:05:00,56.11,56.16,56.11,56.13,18331.0,46.4456,46.487,46.4456,46.4622,18331.0
2019-04-25 15:10:00,56.14,56.19,56.1,56.19,30672.0,46.4704,46.5118,46.4373,46.5118,30672.0
2019-04-25 15:15:00,56.18,56.27,56.18,56.27,44536.0,46.5035,46.578,46.5035,46.578,44536.0
2019-04-25 15:20:00,56.27,56.29,56.13,56.14,109784.0,46.578,46.5946,46.4622,46.4704,109784.0
2019-04-25 15:25:00,56.15,56.15,55.98,55.99,39453.0,46.4787,46.4787,46.338,46.3463,39453.0
2019-04-25 15:30:00,55.99,56.1,55.99,56.02,52557.0,46.3463,46.4373,46.3463,46.3711,52557.0
2019-04-25 15:35:00,56.01,56.12,55.99,56.12,36637.0,46.3628,46.4539,46.3463,46.4539,36637.0
2019-04-25 15:40:00,56.12,56.14,56.08,56.1,44739.0,46.4539,46.4704,46.4208,46.4373,44739.0
2019-04-25 15:45:00,56.09,56.1,56.01,56.07,51895.0,46.429,46.4373,46.3628,46.4125,51895.0
2019-04-25 15:50:00,56.07,56.08,56.01,56.04,57641.0,46.4125,46.4208,46.3628,46.3877,57641.0
2019-04-25 15:55:00,56.05,56.11,55.97,55.99,109347.0,46.3959,46.4456,46.3297,46.3463,109347.0
2019-04-26 09:30:00,56.2,56.55,56.2,56.51,42203.0,46.5201,46.8098,46.5201,46.7767,42203.0
2019-04-26 09:35:00,56.54,56.69,56.5,56.58,15848.0,46.8015,46.9257,46.7684,46.8346,15848.0
2019-04-26 09:40:00,56.6,56.71,56.59,56.7,27236.0,46.8512,46.9423,46.8429,46.934,27236.0
2019-04-26 09:45:00,56.7,56.71,56.43,56.44,36283.0,46.934,46.9423,46.7105,46.7188,36283.0
2019-04-26 09:50:00,56.44,56.44,56.29,56.42,31659.0,46.7188,46.7188,46.5946,46.7022,31659.0
2019-04-26 09:55:00,56.43,56.58,56.41,56.56,30959.0,46.7105,46.8346,46.6939,46.8181,30959.0
2019-04-26 10:00:00,56.55,56.56,56.38,56.38,29673.0,46.8098,46.8181,46.6691,46.6691,29673.0
2019-04-26 10:05:00,56.38,56.38,56.28,56.32,20227.0,46.6691,46.6691,46.5863,46.6194,20227.0
2019-04-26 10:10:00,56.32,56.38,56.32,56.37,14003.0,46.6194,46.6691,46.6194,46.6608,14003.0
2019-04-26 10:15:00,56.37,56.43,56.37,56.39,17928.0,46.6608,46.7105,46.6608,46.6774,17928.0
2019-04-26 10:20:00,56.39,56.43,56.3,56.42,20828.0,46.6774,46.7105,46.6029,46.7022,20828.0
2019-04-26 10:25:00,56.42,56.42,56.36,56.39,9730.0,46.7022,46.7022,46.6525,46.6774,9730.0
2019-04-26 10:30:00,56.39,56.41,56.37,56.38,12829.0,46.6774,46.6939,46.6608,46.6691,12829.0
2019-04-26 10:35:00,56.38,56.43,56.34,56.43,12804.0,46.6691,46.7105,46.636,46.7105,12804.0
2019-04-26 10:40:00,56.43,56.43,56.25,56.26,14796.0,46.7105,46.7105,46.5615,46.5698,14796.0
2019-04-26 10:45:00,56.27,56.36,56.27,56.36,12819.0,46.578,46.6525,46.578,46.6525,12819.0
2019-04-26 10:50:00,56.35,56.45,56.34,56.45,14435.0,46.6443,46.727,46.636,46.727,14435.0
2019-04-26 10:55:00,56.45,56.51,56.41,56.42,21754.0,46.727,46.7767,46.6939,46.7022,21754.0
2019-04-26 11:00:00,56.42,56.43,56.36,56.36,13596.0,46.7022,46.7105,46.6525,46.6525,13596.0
2019-04-26 11:05:00,56.37,56.44,56.37,56.42,11223.0,46.6608,46.7188,46.6608,46.7022,11223.0
2019-04-26 11:10:00,56.43,56.47,56.41,56.47,13531.0,46.7105,46.7436,46.6939,46.7436,13531.0
2019-04-26 11:15:00,56.45,56.46,56.37,56.4,12111.0,46.727,46.7353,46.6608,46.6856,12111.0
2019-04-26 11:20:00,56.41,56.43,56.37,56.38,16304.0,46.6939,46.7105,46.6608,46.6691,16304.0
2019-04-26 11:25:00,56.38,56.41,56.33,56.33,30909.0,46.6691,46.6939,46.6277,46.6277,30909.0
2019-04-26 11:30:00,56.32,56.36,56.3,56.35,15248.0,46.6194,46.6525,46.6029,46.6443,15248.0
2019-04-26 11:35:00,56.34,56.34,56.27,56.27,8861.0,46.636,46.636,46.578,46.578,8861.0
2019-04-26 11:40:00,56.27,56.3,56.25,56.27,8346.0,46.578,46.6029,46.5615,46.578,8346.0
2019-04-26 11:45:00,56.27,56.29,56.21,56.26,12998.0,46.578,46.5946,46.5284,46.5698,12998.0
2019-04-26 11:50:00,56.26,56.27,56.23,56.23,7506.0,46.5698,46.578,46.5449,46.5449,7506.0
2019-04-26 11:55:00,56.24,56.32,56.24,56.28,11429.0,46.5532,46.6194,46.5532,46.5863,11429.0
2019-04-26 12:00:00,56.27,56.28,56.14,56.15,11547.0,46.578,46.5863,46.4704,46.4787,11547.0
2019-04-26 12:05:00,56.15,56.2,56.14,56.2,24771.0,46.4787,46.5201,46.4704,46.5201,24771.0
2019-04-26 12:10:00,56.2,56.21,56.15,56.17,8965.0,46.5201,46.5284,46.4787,46.4953,8965.0
2019-04-26 12:15:00,56.17,56.29,56.14,56.18,118333.0,46.4953,46.5946,46.4704,46.5035,118333.0
2019-04-26 12:20:00,56.19,56.23,56.18,56.2,6250.0,46.5118,46.5449,46.5035,46.5201,6250.0
2019-04-26 12:25:00,56.2,56.21,56.19,56.2,5094.0,46.5201,46.5284,46.5118,46.5201,5094.0
2019-04-26 12:30:00,56.2,56.24,56.19,56.23,9372.0,46.5201,46.5532,46.5118,46.5449,9372.0
2019-04-26 12:35:00,56.24,56.24,56.21,56.22,6082.0,46.5532,46.5532,46.5284,46.5367,6082.0
2019-04-26 12:40:00,56.22,56.23,56.16,56.16,15753.0,46.5367,46.5449,46.487,46.487,15753.0
2019-04-26 12:45:00,56.17,56.17,56.08,56.09,7552.0,46.4953,46.4953,46.4208,46.429,7552.0
2019-04-26 12:50:00,56.08,56.11,56.07,56.11,6654.0,46.4208,46.4456,46.4125,46.4456,6654.0
2019-04-26 12:55:00,56.12,56.12,56.08,56.09,5374.0,46.4539,46.4539,46.4208,46.429,5374.0
2019-04-26 13:00:00,56.09,56.11,56.07,56.09,6450.0,46.429,46.4456,46.4125,46.429,6450.0
2019-04-26 13:05:00,56.09,56.13,56.09,56.1,7580.0,46.429,46.4622,46.429,46.4373,7580.0
2019-04-26 13:10:00,56.09,56.09,56.06,56.08,7910.0,46.429,46.429,46.4042,46.4208,7910.0
2019-04-26 13:15:00,56.08,56.11,56.07,56.08,6810.0,46.4208,46.4456,46.4125,46.4208,6810.0
2019-04-26 13:20:00,56.09,56.09,56.03,56.04,7622.0,46.429,46.429,46.3794,46.3877,7622.0
2019-04-26 13:25:00,56.04,56.09,56.03,56.09,7588.0,46.3877,46.429,46.3794,46.429,7588.0
2019-04-26 13:30:00,56.09,56.11,56.05,56.06,11238.0,46.429,46.4456,46.3959,46.4042,11238.0
2019-04-26 13:35:00,56.07,56.08,56.05,56.07,10712.0,46.4125,46.4208,46.3959,46.4125,10712.0
2019-04-26 13:40:00,56.07,56.08,56.02,56.08,10326.0,46.4125,46.4208,46.3711,46.4208,10326.0
2019-04-26 13:45:00,56.08,56.08,56.05,56.06,6342.0,46.4208,46.4208,46.3959,46.4042,6342.0
2019-04-26 13:50:00,56.06,56.06,56.01,56.02,9939.0,46.4042,46.4042,46.3628,46.3711,9939.0
2019-04-26 13:55:00,56.02,56.03,56.0,56.0,7862.0,46.3711,46.3794,46.3545,46.3545,7862.0
2019-04-26 14:00:00,56.01,56.01,55.93,55.97,14239.0,46.3628,46.3628,46.2966,46.3297,14239.0
2019-04-26 14:05:00,55.96,56.04,55.96,56.04,6949.0,46.3214,46.3877,46.3214,46.3877,6949.0
2019-04-26 14:10:00,56.04,56.06,56.0,56.05,8926.0,46.3877,46.4042,46.3545,46.3959,8926.0
2019-04-26 14:15:00,56.04,56.05,55.99,56.04,16613.0,46.3877,46.3959,46.3463,46.3877,16613.0
2019-04-26 14:20:00,56.04,56.04,56.0,56.01,11651.0,46.3877,46.3877,46.3545,46.3628,11651.0
2019-04-26 14:25:00,56.01,56.05,56.01,56.03,12308.0,46.3628,46.3959,46.3628,46.3794,12308.0
2019-04-26 14:30:00,56.03,56.08,56.02,56.07,14811.0,46.3794,46.4208,46.3711,46.4125,14811.0
2019-04-26 14:35:00,56.07,56.11,56.06,56.09,13290.0,46.4125,46.4456,46.4042,46.429,13290.0
2019-04-26 14:40:00,56.09,56.09,56.03,56.06,33740.0,46.429,46.429,46.3794,46.4042,33740.0
2019-04-26 14:45:00,56.07,56.12,56.05,56.09,14116.0,46.4125,46.4539,46.3959,46.429,14116.0
2019-04-26 14:50:00,56.09,56.1,56.07,56.1,12915.0,46.429,46.4373,46.4125,46.4373,12915.0
2019-04-26 14:55:00,56.1,56.1,56.03,56.1,21419.0,46.4373,46.4373,46.3794,46.4373,21419.0
2019-04-26 15:00:00,56.09,56.18,56.08,56.18,19328.0,46.429,46.5035,46.4208,46.5035,19328.0
2019-04-26 15:05:00,56.17,56.18,56.1,56.1,30413.0,46.4953,46.5035,46.4373,46.4373,30413.0
2019-04-26 15:10:00,56.1,56.13,56.08,56.12,13042.0,46.4373,46.4622,46.4208,46.4539,13042.0
2019-04-26 15:15:00,56.11,56.19,56.1,56.16,21752.0,46.4456,46.5118,46.4373,46.487,21752.0
2019-04-26 15:20:00,56.16,56.17,56.09,56.11,13814.0,46.487,46.4953,46.429,46.4456,13814.0
2019-04-26 15:25:00,56.1,56.13,56.09,56.1,24442.0,46.4373,46.4622,46.429,46.4373,24442.0
2019-04-26 15:30:00,56.09,56.1,56.02,56.09,31596.0,46.429,46.4373,46.3711,46.429,31596.0
2019-04-26 15:35:00,56.08,56.08,55.93,55.96,34043.0,46.4208,46.4208,46.2966,46.3214,34043.0
2019-04-26 15:40:00,55.96,56.02,55.93,55.98,50027.0,46.3214,46.3711,46.2966,46.338,50027.0
2019-04-26 15:45:00,55.97,55.97,55.89,55.89,45390.0,46.3297,46.3297,46.2635,46.2635,45390.0
2019-04-26 15:50:00,55.9,55.94,55.87,55.94,103804.0,46.2718,46.3049,46.2469,46.3049,103804.0
2019-04-26 15:55:00,55.93,55.96,55.89,55.92,181777.0,46.2966,46.3214,46.2635,46.2883,181777.0
2019-04-29 09:30:00,55.69,55.7,54.94,55.52,61757.0,46.0979,46.1062,45.4771,45.9572,61757.0
2019-04-29 09:35:00,55.53,55.78,55.53,55.78,24706.0,45.9655,46.1724,45.9655,46.1724,24706.0
2019-04-29 09:40:00,55.79,55.79,55.63,55.67,20532.0,46.1807,46.1807,46.0483,46.0814,20532.0
2019-04-29 09:45:00,55.69,55.76,55.69,55.72,11727.0,46.0979,46.1559,46.0979,46.1228,11727.0
2019-04-29 09:50:00,55.7,55.71,55.59,55.63,19913.0,46.1062,46.1145,46.0152,46.0483,19913.0
2019-04-29 09:55:00,55.63,55.64,55.55,55.56,16555.0,46.0483,46.0566,45.9821,45.9903,16555.0
2019-04-29 10:00:00,55.56,55.58,55.51,55.52,22275.0,45.9903,46.0069,45.9489,45.9572,22275.0
2019-04-29 10:05:00,55.52,55.62,55.52,55.6,11742.0,45.9572,46.04,45.9572,46.0234,11742.0
2019-04-29 10:10:00,55.6,55.6,55.52,55.52,6187.0,46.0234,46.0234,45.9572,45.9572,6187.0
2019-04-29 10:15:00,55.52,55.54,55.49,55.52,12626.0,45.9572,45.9738,45.9324,45.9572,12626.0
2019-04-29 10:20:00,55.52,55.52,55.38,55.4,12995.0,45.9572,45.9572,45.8413,45.8579,12995.0
2019-04-29 10:25:00,55.39,55.43,55.36,55.37,17338.0,45.8496,45.8827,45.8248,45.8331,17338.0
2019-04-29 10:30:00,55.37,55.46,55.31,55.46,51464.0,45.8331,45.9076,45.7834,45.9076,51464.0
2019-04-29 10:35:00,55.46,55.46,55.36,55.38,13904.0,45.9076,45.9076,45.8248,45.8413,13904.0
2019-04-29 10:40:00,55.38,55.38,55.32,55.35,15144.0,45.8413,45.8413,45.7917,45.8165,15144.0
2019-04-29 10:45:00,55.35,55.41,55.27,55.27,36083.0,45.8165,45.8662,45.7503,45.7503,36083.0
2019-04-29 10:50:00,55.27,55.35,55.27,55.31,13470.0,45.7503,45.8165,45.7503,45.7834,13470.0
2019-04-29 10:55:00,55.31,55.35,55.28,55.33,7523.0,45.7834,45.8165,45.7586,45.7999,7523.0
2019-04-29 11:00:00,55.32,55.35,55.3,55.34,7828.0,45.7917,45.8165,45.7751,45.8082,7828.0
2019-04-29 11:05:00,55.34,55.39,55.32,55.32,10364.0,45.8082,45.8496,45.7917,45.7917,10364.0
2019-04-29 11:10:00,55.33,55.33,55.25,55.29,18101.0,45.7999,45.7999,45.7337,45.7668,18101.0
2019-04-29 11:15:00,55.3,55.31,55.27,55.27,9298.0,45.7751,45.7834,45.7503,45.7503,9298.0
2019-04-29 11:20:00,55.28,55.33,55.26,55.33,12034.0,45.7586,45.7999,45.742,45.7999,12034.0
2019-04-29 11:25:00,55.33,55.37,55.32,55.37,8673.0,45.7999,45.8331,45.7917,45.8331,8673.0
2019-04-29 11:30:00,55.37,55.43,55.37,55.37,15706.0,45.8331,45.8827,45.8331,45.8331,15706.0
2019-04-29 11:35:00,55.37,55.4,55.35,55.37,15688.0,45.8331,45.8579,45.8165,45.8331,15688.0
2019-04-29 11:40:00,55.37,55.44,55.36,55.44,5095.0,45.8331,45.891,45.8248,45.891,5095.0
2019-04-29 11:45:00,55.43,55.49,55.42,55.47,6725.0,45.8827,45.9324,45.8744,45.9158,6725.0
2019-04-29 11:50:00,55.47,55.49,55.44,55.46,12876.0,45.9158,45.9324,45.891,45.9076,12876.0
2019-04-29 11:55:00,55.46,55.48,55.42,55.46,18576.0,45.9076,45.9241,45.8744,45.9076,18576.0
2019-04-29 12:00:00,55.45,55.47,55.42,55.42,10738.0,45.8993,45.9158,45.8744,45.8744,10738.0
2019-04-29 12:05:00,55.41,55.42,55.34,55.38,11172.0,45.8662,45.8744,45.8082,45.8413,11172.0
2019-04-29 12:10:00,55.37,55.4,55.36,55.37,9019.0,45.8331,45.8579,45.8248,45.8331,9019.0
2019-04-29 12:15:00,55.37,55.4,55.36,55.38,3816.0,45.8331,45.8579,45.8248,45.8413,3816.0
2019-04-29 12:20:00,55.39,55.43,55.39,55.41,4744.0,45.8496,45.8827,45.8496,45.8662,4744.0
2019-04-29 12:25:00,55.41,55.43,55.41,55.43,3100.0,45.8662,45.8827,45.8662,45.8827,3100.0
2019-04-29 12:30:00,55.43,55.46,55.43,55.45,6439.0,45.8827,45.9076,45.8827,45.8993,6439.0
2019-04-29 12:35:00,55.42,55.47,55.42,55.45,4142.0,45.8744,45.9158,45.8744,45.8993,4142.0
2019-04-29 12:40:00,55.46,55.46,55.41,55.43,9337.0,45.9076,45.9076,45.8662,45.8827,9337.0
2019-04-29 12:45:00,55.43,55.44,55.41,55.43,4855.0,45.8827,45.891,45.8662,45.8827,4855.0
2019-04-29 12:50:00,55.42,55.44,55.41,55.41,5699.0,45.8744,45.891,45.8662,45.8662,5699.0
2019-04-29 12:55:00,55.41,55.42,55.38,55.39,5797.0,45.8662,45.8744,45.8413,45.8496,5797.0
2019-04-29 13:00:00,55.38,55.38,55.34,55.37,9425.0,45.8413,45.8413,45.8082,45.8331,9425.0
2019-04-29 13:05:00,55.37,55.39,55.37,55.39,3000.0,45.8331,45.8496,45.8331,45.8496,3000.0
2019-04-29 13:10:00,55.38,55.44,55.37,55.42,7350.0,45.8413,45.891,45.8331,45.8744,7350.0
2019-04-29 13:15:00,55.42,55.44,55.4,55.44,5420.0,45.8744,45.891,45.8579,45.891,5420.0
2019-04-29 13:20:00,55.44,55.47,55.44,55.47,3862.0,45.891,45.9158,45.891,45.9158,3862.0
2019-04-29 13:25:00,55.47,55.47,55.43,55.44,4683.0,45.9158,45.9158,45.8827,45.891,4683.0
2019-04-29 13:30:00,55.44,55.45,55.43,55.43,5120.0,45.891,45.8993,45.8827,45.8827,5120.0
2019-04-29 13:35:00,55.43,55.43,55.4,55.41,2515.0,45.8827,45.8827,45.8579,45.8662,2515.0
2019-04-29 13:40:00,55.41,55.41,55.36,55.38,4722.0,45.8662,45.8662,45.8248,45.8413,4722.0
2019-04-29 13:45:00,55.39,55.42,55.38,55.41,3539.0,45.8496,45.8744,45.8413,45.8662,3539.0
2019-04-29 13:50:00,55.41,55.43,55.39,55.42,7747.0,45.8662,45.8827,45.8496,45.8744,7747.0
2019-04-29 13:55:00,55.42,55.43,55.36,55.37,9263.0,45.8744,45.8827,45.8248,45.8331,9263.0
2019-04-29 14:00:00,55.36,55.4,55.34,55.4,19050.0,45.8248,45.8579,45.8082,45.8579,19050.0
2019-04-29 14:05:00,55.39,55.44,55.38,55.44,3060.0,45.8496,45.891,45.8413,45.891,3060.0
2019-04-29 14:10:00,55.45,55.47,55.44,55.44,10654.0,45.8993,45.9158,45.891,45.891,10654.0
2019-04-29 14:15:00,55.44,55.5,55.43,55.5,8740.0,45.891,45.9407,45.8827,45.9407,8740.0
2019-04-29 14:20:00,55.49,55.5,55.47,55.48,16664.0,45.9324,45.9407,45.9158,45.9241,16664.0
2019-04-29 14:25:00,55.48,55.5,55.46,55.46,8074.0,45.9241,45.9407,45.9076,45.9076,8074.0
2019-04-29 14:30:00,55.48,55.5,55.45,55.48,11083.0,45.9241,45.9407,45.8993,45.9241,11083.0
2019-04-29 14:35:00,55.48,55.52,55.47,55.52,8664.0,45.9241,45.9572,45.9158,45.9572,8664.0
2019-04-29 14:40:00,55.53,55.53,55.47,55.48,8519.0,45.9655,45.9655,45.9158,45.9241,8519.0
2019-04-29 14:45:00,55.48,55.5,55.47,55.48,7513.0,45.9241,45.9407,45.9158,45.9241,7513.0
2019-04-29 14:50:00,55.48,55.49,55.46,55.48,5993.0,45.9241,45.9324,45.9076,45.9241,5993.0
2019-04-29 14:55:00,55.47,55.48,55.42,55.42,7839.0,45.9158,45.9241,45.8744,45.8744,7839.0
2019-04-29 15:00:00,55.42,55.44,55.39,55.44,10347.0,45.8744,45.891,45.8496,45.891,10347.0
2019-04-29 15:05:00,55.44,55.45,55.43,55.44,4050.0,45.891,45.8993,45.8827,45.891,4050.0
2019-04-29 15:10:00,55.44,55.46,55.42,55.42,5104.0,45.891,45.9076,45.8744,45.8744,5104.0
2019-04-29 15:15:00,55.43,55.44,55.4,55.4,7032.0,45.8827,45.891,45.8579,45.8579,7032.0
2019-04-29 15:20:00,55.4,55.41,55.37,55.4,8826.0,45.8579,45.8662,45.8331,45.8579,8826.0
2019-04-29 15:25:00,55.4,55.42,55.39,55.39,5681.0,45.8579,45.8744,45.8496,45.8496,5681.0
2019-04-29 15:30:00,55.4,55.44,55.38,55.4,24744.0,45.8579,45.891,45.8413,45.8579,24744.0
2019-04-29 15:35:00,55.4,55.45,55.38,55.44,20389.0,45.8579,45.8993,45.8413,45.891,20389.0
2019-04-29 15:40:00,55.44,55.46,55.4,55.41,11606.0,45.891,45.9076,45.8579,45.8662,11606.0
2019-04-29 15:45:00,55.41,55.45,55.39,55.45,29613.0,45.8662,45.8993,45.8496,45.8993,29613.0
2019-04-29 15:50:00,55.45,55.51,55.45,55.5,34501.0,45.8993,45.9489,45.8993,45.9407,34501.0
2019-04-29 15:55:00,55.5,55.53,55.44,55.45,84486.0,45.9407,45.9655,45.891,45.8993,84486.0
2019-04-30 09:30:00,55.43,55.6,55.4,55.43,28421.0,45.8827,46.0234,45.8579,45.8827,28421.0
2019-04-30 09:35:00,55.42,55.45,55.34,55.43,5562.0,45.8744,45.8993,45.8082,45.8827,5562.0
2019-04-30 09:40:00,55.45,55.53,55.43,55.53,19112.0,45.8993,45.9655,45.8827,45.9655,19112.0
2019-04-30 09:45:00,55.51,55.53,55.48,55.53,9352.0,45.9489,45.9655,45.9241,45.9655,9352.0
2019-04-30 09:50:00,55.52,55.58,55.48,55.57,9182.0,45.9572,46.0069,45.9241,45.9986,9182.0
2019-04-30 09:55:00,55.58,55.68,55.53,55.65,17643.0,46.0069,46.0897,45.9655,46.0648,17643.0
2019-04-30 10:00:00,55.66,55.76,55.66,55.74,21181.0,46.0731,46.1559,46.0731,46.1393,21181.0
2019-04-30 10:05:00,55.75,55.84,55.74,55.84,13817.0,46.1476,46.2221,46.1393,46.2221,13817.0
2019-04-30 10:10:00,55.84,55.91,55.83,55.84,13360.0,46.2221,46.28,46.2138,46.2221,13360.0
2019-04-30 10:15:00,55.84,55.84,55.76,55.8,13171.0,46.2221,46.2221,46.1559,46.189,13171.0
2019-04-30 10:20:00,55.79,55.8,55.73,55.75,13962.0,46.1807,46.189,46.1311,46.1476,13962.0
2019-04-30 10:25:00,55.74,55.74,55.65,55.69,8902.0,46.1393,46.1393,46.0648,46.0979,8902.0
2019-04-30 10:30:00,55.7,55.84,55.7,55.84,18193.0,46.1062,46.2221,46.1062,46.2221,18193.0
2019-04-30 10:35:00,55.83,55.83,55.71,55.72,19145.0,46.2138,46.2138,46.1145,46.1228,19145.0
2019-04-30 10:40:00,55.73,55.77,55.69,55.76,10047.0,46.1311,46.1642,46.0979,46.1559,10047.0
2019-04-30 10:45:00,55.76,55.84,55.76,55.8,10402.0,46.1559,46.2221,46.1559,46.189,10402.0
2019-04-30 10:50:00,55.8,55.87,55.8,55.83,12357.0,46.189,46.2469,46.189,46.2138,12357.0
2019-04-30 10:55:00,55.83,55.9,55.82,55.87,12998.0,46.2138,46.2718,46.2055,46.2469,12998.0
2019-04-30 11:00:00,55.86,55.97,55.85,55.88,35770.0,46.2387,46.3297,46.2304,46.2552,35770.0
2019-04-30 11:05:00,55.88,55.88,55.79,55.87,40879.0,46.2552,46.2552,46.1807,46.2469,40879.0
2019-04-30 11:10:00,55.87,55.87,55.73,55.78,33003.0,46.2469,46.2469,46.1311,46.1724,33003.0
2019-04-30 11:15:00,55.78,55.79,55.69,55.69,30999.0,46.1724,46.1807,46.0979,46.0979,30999.0
2019-04-30 11:20:00,55.69,55.75,55.68,55.73,31002.0,46.0979,46.1476,46.0897,46.1311,31002.0
2019-04-30 11:25:00,55.73,55.8,55.73,55.8,25385.0,46.1311,46.189,46.1311,46.189,25385.0
2019-04-30 11:30:00,55.8,55.92,55.8,55.91,25053.0,46.189,46.2883,46.189,46.28,25053.0
2019-04-30 11:35:00,55.91,55.98,55.91,55.93,30585.0,46.28,46.338,46.28,46.2966,30585.0
2019-04-30 11:40:00,55.93,55.95,55.86,55.86,57805.0,46.2966,46.3132,46.2387,46.2387,57805.0
2019-04-30 11:45:00,55.86,55.94,55.86,55.9,24897.0,46.2387,46.3049,46.2387,46.2718,24897.0
2019-04-30 11:50:00,55.9,56.01,55.9,55.98,20600.0,46.2718,46.3628,46.2718,46.338,20600.0
2019-04-30 11:55:00,55.98,55.98,55.9,55.91,10684.0,46.338,46.338,46.2718,46.28,10684.0
2019-04-30 12:00:00,55.91,55.98,55.91,55.97,17756.0,46.28,46.338,46.28,46.3297,17756.0
2019-04-30 12:05:00,55.97,56.0,55.96,55.99,11379.0,46.3297,46.3545,46.3214,46.3463,11379.0
2019-04-30 12:10:00,55.98,55.99,55.94,55.96,27804.0,46.338,46.3463,46.3049,46.3214,27804.0
2019-04-30 12:15:00,55.97,55.97,55.91,55.94,13585.0,46.3297,46.3297,46.28,46.3049,13585.0
2019-04-30 12:20:00,55.93,55.97,55.93,55.97,9386.0,46.2966,46.3297,46.2966,46.3297,9386.0
2019-04-30 12:25:00,55.98,56.01,55.97,55.98,15255.0,46.338,46.3628,46.3297,46.338,15255.0
2019-04-30 12:30:00,55.97,55.99,55.96,55.98,9366.0,46.3297,46.3463,46.3214,46.338,9366.0
2019-04-30 12:35:00,56.0,56.05,55.99,56.0,9112.0,46.3545,46.3959,46.3463,46.3545,9112.0
2019-04-30 12:40:00,56.0,56.05,56.0,56.02,12744.0,46.3545,46.3959,46.3545,46.3711,12744.0
2019-04-30 12:45:00,56.02,56.04,55.99,56.04,11788.0,46.3711,46.3877,46.3463,46.3877,11788.0
2019-04-30 12:50:00,56.04,56.06,56.03,56.05,19540.0,46.3877,46.4042,46.3794,46.3959,19540.0
2019-04-30 12:55:00,56.05,56.08,56.02,56.05,16586.0,46.3959,46.4208,46.3711,46.3959,16586.0
2019-04-30 13:00:00,56.05,56.07,56.04,56.07,10626.0,46.3959,46.4125,46.3877,46.4125,10626.0
2019-04-30 13:05:00,56.06,56.07,56.03,56.05,11462.0,46.4042,46.4125,46.3794,46.3959,11462.0
2019-04-30 13:10:00,56.06,56.1,56.04,56.07,15482.0,46.4042,46.4373,46.3877,46.4125,15482.0
2019-04-30 13:15:00,56.08,56.13,56.07,56.12,16628.0,46.4208,46.4622,46.4125,46.4539,16628.0
2019-04-30 13:20:00,56.13,56.18,56.13,56.18,14426.0,46.4622,46.5035,46.4622,46.5035,14426.0
2019-04-30 13:25:00,56.17,56.17,56.14,56.14,10860.0,46.4953,46.4953,46.4704,46.4704,10860.0
2019-04-30 13:30:00,56.14,56.16,56.11,56.14,17999.0,46.4704,46.487,46.4456,46.4704,17999.0
2019-04-30 13:35:00,56.14,56.14,56.11,56.13,15407.0,46.4704,46.4704,46.4456,46.4622,15407.0
2019-04-30 13:40:00,56.14,56.19,56.11,56.17,24384.0,46.4704,46.5118,46.4456,46.4953,24384.0
2019-04-30 13:45:00,56.17,56.21,56.16,56.21,23145.0,46.4953,46.5284,46.487,46.5284,23145.0
2019-04-30 13:50:00,56.21,56.26,56.2,56.25,14709.0,46.5284,46.5698,46.5201,46.5615,14709.0
2019-04-30 13:55:00,56.26,56.28,56.23,56.26,18680.0,46.5698,46.5863,46.5449,46.5698,18680.0
2019-04-30 14:00:00,56.26,56.31,56.24,56.26,25283.0,46.5698,46.6112,46.5532,46.5698,25283.0
2019-04-30 14:05:00,56.26,56.28,56.17,56.17,18133.0,46.5698,46.5863,46.4953,46.4953,18133.0
2019-04-30 14:10:00,56.17,56.17,56.08,56.1,15992.0,46.4953,46.4953,46.4208,46.4373,15992.0
2019-04-30 14:15:00,56.1,56.19,56.08,56.18,41481.0,46.4373,46.5118,46.4208,46.5035,41481.0
2019-04-30 14:20:00,56.18,56.24,56.18,56.21,13439.0,46.5035,46.5532,46.5035,46.5284,13439.0
2019-04-30 14:25:00,56.22,56.28,56.22,56.28,28366.0,46.5367,46.5863,46.5367,46.5863,28366.0
2019-04-30 14:30:00,56.28,56.3,56.25,56.29,24723.0,46.5863,46.6029,46.5615,46.5946,24723.0
2019-04-30 14:35:00,56.3,56.3,56.23,56.25,15643.0,46.6029,46.6029,46.5449,46.5615,15643.0
2019-04-30 14:40:00,56.26,56.41,56.26,56.37,24818.0,46.5698,46.6939,46.5698,46.6608,24818.0
2019-04-30 14:45:00,56.37,56.38,56.35,56.37,13913.0,46.6608,46.6691,46.6443,46.6608,13913.0
2019-04-30 14:50:00,56.37,56.4,56.34,56.37,16224.0,46.6608,46.6856,46.636,46.6608,16224.0
2019-04-30 14:55:00,56.37,56.4,56.33,56.38,14339.0,46.6608,46.6856,46.6277,46.6691,14339.0
2019-04-30 15:00:00,56.38,56.41,56.36,56.4,23895.0,46.6691,46.6939,46.6525,46.6856,23895.0
2019-04-30 15:05:00,56.39,56.41,56.36,56.39,29911.0,46.6774,46.6939,46.6525,46.6774,29911.0
2019-04-30 15:10:00,56.4,56.46,56.39,56.42,22318.0,46.6856,46.7353,46.6774,46.7022,22318.0
2019-04-30 15:15:00,56.42,56.42,56.34,56.35,17470.0,46.7022,46.7022,46.636,46.6443,17470.0
2019-04-30 15:20:00,56.35,56.41,56.35,56.38,26041.0,46.6443,46.6939,46.6443,46.6691,26041.0
2019-04-30 15:25:00,56.38,56.42,56.37,56.4,24862.0,46.6691,46.7022,46.6608,46.6856,24862.0
2019-04-30 15:30:00,56.4,56.41,56.37,56.41,41163.0,46.6856,46.6939,46.6608,46.6939,41163.0
2019-04-30 15:35:00,56.41,56.45,56.39,56.45,37738.0,46.6939,46.727,46.6774,46.727,37738.0
2019-04-30 15:40:00,56.45,56.46,56.39,56.41,29990.0,46.727,46.7353,46.6774,46.6939,29990.0
2019-04-30 15:45:00,56.42,56.5,56.41,56.5,68547.0,46.7022,46.7684,46.6939,46.7684,68547.0
2019-04-30 15:50:00,56.5,56.5,56.43,56.48,81387.0,46.7684,46.7684,46.7105,46.7519,81387.0
2019-04-30 15:55:00,56.47,56.53,56.47,56.49,163374.0,46.7436,46.7933,46.7436,46.7601,163374.0
2019-05-01 09:30:00,56.19,56.34,56.16,56.23,45583.0,46.5118,46.636,46.487,46.5449,45583.0
2019-05-01 09:35:00,56.25,56.38,56.17,56.19,14923.0,46.5615,46.6691,46.4953,46.5118,14923.0
2019-05-01 09:40:00,56.19,56.19,56.1,56.18,23328.0,46.5118,46.5118,46.4373,46.5035,23328.0
2019-05-01 09:45:00,56.16,56.23,56.07,56.22,18073.0,46.487,46.5449,46.4125,46.5367,18073.0
2019-05-01 09:50:00,56.2,56.23,56.14,56.23,10266.0,46.5201,46.5449,46.4704,46.5449,10266.0
2019-05-01 09:55:00,56.23,56.28,56.13,56.13,10203.0,46.5449,46.5863,46.4622,46.4622,10203.0
2019-05-01 10:00:00,56.13,56.28,56.07,56.24,22532.0,46.4622,46.5863,46.4125,46.5532,22532.0
2019-05-01 10:05:00,56.23,56.3,56.2,56.3,30486.0,46.5449,46.6029,46.5201,46.6029,30486.0
2019-05-01 10:10:00,56.31,56.43,56.31,56.42,38539.0,46.6112,46.7105,46.6112,46.7022,38539.0
2019-05-01 10:15:00,56.45,56.49,56.42,56.48,14803.0,46.727,46.7601,46.7022,46.7519,14803.0
2019-05-01 10:20:00,56.47,56.48,56.41,56.42,7371.0,46.7436,46.7519,46.6939,46.7022,7371.0
2019-05-01 10:25:00,56.42,56.44,56.29,56.3,10078.0,46.7022,46.7188,46.5946,46.6029,10078.0
2019-05-01 10:30:00,56.32,56.35,56.22,56.23,10000.0,46.6194,46.6443,46.5367,46.5449,10000.0
2019-05-01 10:35:00,56.22,56.33,56.22,56.33,8374.0,46.5367,46.6277,46.5367,46.6277,8374.0
2019-05-01 10:40:00,56.33,56.33,56.23,56.27,12551.0,46.6277,46.6277,46.5449,46.578,12551.0
2019-05-01 10:45:00,56.28,56.28,56.19,56.22,5672.0,46.5863,46.5863,46.5118,46.5367,5672.0
2019-05-01 10:50:00,56.21,56.22,56.15,56.15,12481.0,46.5284,46.5367,46.4787,46.4787,12481.0
2019-05-01 10:55:00,56.15,56.17,56.1,56.12,13592.0,46.4787,46.4953,46.4373,46.4539,13592.0
2019-05-01 11:00:00,56.12,56.13,56.04,56.07,20697.0,46.4539,46.4622,46.3877,46.4125,20697.0
2019-05-01 11:05:00,56.08,56.11,56.07,56.11,9118.0,46.4208,46.4456,46.4125,46.4456,9118.0
2019-05-01 11:10:00,56.12,56.17,56.11,56.16,12140.0,46.4539,46.4953,46.4456,46.487,12140.0
2019-05-01 11:15:00,56.16,56.17,56.1,56.11,13828.0,46.487,46.4953,46.4373,46.4456,13828.0
2019-05-01 11:20:00,56.12,56.24,56.11,56.18,26026.0,46.4539,46.5532,46.4456,46.5035,26026.0
2019-05-01 11:25:00,56.16,56.21,56.14,56.18,9716.0,46.487,46.5284,46.4704,46.5035,9716.0
2019-05-01 11:30:00,56.17,56.2,56.12,56.16,15986.0,46.4953,46.5201,46.4539,46.487,15986.0
2019-05-01 11:35:00,56.15,56.2,56.13,56.2,9404.0,46.4787,46.5201,46.4622,46.5201,9404.0
2019-05-01 11:40:00,56.2,56.2,56.14,56.17,12731.0,46.5201,46.5201,46.4704,46.4953,12731.0
2019-05-01 11:45:00,56.17,56.19,56.15,56.19,7222.0,46.4953,46.5118,46.4787,46.5118,7222.0
2019-05-01 11:50:00,56.19,56.21,56.18,56.21,9161.0,46.5118,46.5284,46.5035,46.5284,9161.0
2019-05-01 11:55:00,56.21,56.21,56.16,56.18,13421.0,46.5284,46.5284,46.487,46.5035,13421.0
2019-05-01 12:00:00,56.17,56.17,56.08,56.15,13322.0,46.4953,46.4953,46.4208,46.4787,13322.0
2019-05-01 12:05:00,56.14,56.18,56.13,56.18,6312.0,46.4704,46.5035,46.4622,46.5035,6312.0
2019-05-01 12:10:00,56.19,56.2,56.11,56.12,17951.0,46.5118,46.5201,46.4456,46.4539,17951.0
2019-05-01 12:15:00,56.12,56.15,56.11,56.12,5117.0,46.4539,46.4787,46.4456,46.4539,5117.0
2019-05-01 12:20:00,56.13,56.2,56.13,56.16,7121.0,46.4622,46.5201,46.4622,46.487,7121.0
2019-05-01 12:25:00,56.17,56.24,56.17,56.23,6566.0,46.4953,46.5532,46.4953,46.5449,6566.0
2019-05-01 12:30:00,56.23,56.23,56.2,56.23,6205.0,46.5449,46.5449,46.5201,46.5449,6205.0
2019-05-01 12:35:00,56.22,56.22,56.16,56.19,11225.0,46.5367,46.5367,46.487,46.5118,11225.0
2019-05-01 12:40:00,56.2,56.23,56.19,56.21,11344.0,46.5201,46.5449,46.5118,46.5284,11344.0
2019-05-01 12:45:00,56.21,56.27,56.2,56.25,9057.0,46.5284,46.578,46.5201,46.5615,9057.0
2019-05-01 12:50:00,56.26,56.28,56.22,56.25,12583.0,46.5698,46.5863,46.5367,46.5615,12583.0
2019-05-01 12:55:00,56.26,56.37,56.26,56.35,6621.0,46.5698,46.6608,46.5698,46.6443,6621.0
2019-05-01 13:00:00,56.36,56.42,56.33,56.39,20404.0,46.6525,46.7022,46.6277,46.6774,20404.0
2019-05-01 13:05:00,56.39,56.39,56.3,56.33,8953.0,46.6774,46.6774,46.6029,46.6277,8953.0
2019-05-01 13:10:00,56.34,56.34,56.3,56.31,5541.0,46.636,46.636,46.6029,46.6112,5541.0
2019-05-01 13:15:00,56.32,56.33,56.28,56.31,9440.0,46.6194,46.6277,46.5863,46.6112,9440.0
2019-05-01 13:20:00,56.3,56.34,56.27,56.33,9863.0,46.6029,46.636,46.578,46.6277,9863.0
2019-05-01 13:25:00,56.34,56.34,56.31,56.32,6123.0,46.636,46.636,46.6112,46.6194,6123.0
2019-05-01 13:30:00,56.32,56.32,56.26,56.26,8009.0,46.6194,46.6194,46.5698,46.5698,8009.0
2019-05-01 13:35:00,56.26,56.33,56.26,56.28,8038.0,46.5698,46.6277,46.5698,46.5863,8038.0
2019-05-01 13:40:00,56.29,56.31,56.27,56.29,11012.0,46.5946,46.6112,46.578,46.5946,11012.0
2019-05-01 13:45:00,56.29,56.36,56.29,56.34,10011.0,46.5946,46.6525,46.5946,46.636,10011.0
2019-05-01 13:50:00,56.34,56.37,56.31,56.35,15988.0,46.636,46.6608,46.6112,46.6443,15988.0
2019-05-01 13:55:00,56.34,56.34,56.3,56.32,12671.0,46.636,46.636,46.6029,46.6194,12671.0
2019-05-01 14:00:00,56.32,56.53,56.32,56.51,30254.0,46.6194,46.7933,46.6194,46.7767,30254.0
2019-05-01 14:05:00,56.52,56.58,56.47,56.49,15471.0,46.785,46.8346,46.7436,46.7601,15471.0
2019-05-01 14:10:00,56.49,56.5,56.37,56.39,16596.0,46.7601,46.7684,46.6608,46.6774,16596.0
2019-05-01 14:15:00,56.39,56.46,56.38,56.42,13226.0,46.6774,46.7353,46.6691,46.7022,13226.0
2019-05-01 14:20:00,56.42,56.42,56.33,56.35,13358.0,46.7022,46.7022,46.6277,46.6443,13358.0
2019-05-01 14:25:00,56.35,56.36,56.3,56.32,13109.0,46.6443,46.6525,46.6029,46.6194,13109.0
2019-05-01 14:30:00,56.31,56.38,56.23,56.24,34674.0,46.6112,46.6691,46.5449,46.5532,34674.0
2019-05-01 14:35:00,56.25,56.25,55.96,55.96,58680.0,46.5615,46.5615,46.3214,46.3214,58680.0
2019-05-01 14:40:00,55.97,55.99,55.88,55.94,37434.0,46.3297,46.3463,46.2552,46.3049,37434.0
2019-05-01 14:45:00,55.94,56.09,55.91,56.08,26709.0,46.3049,46.429,46.28,46.4208,26709.0
2019-05-01 14:50:00,56.08,56.12,56.02,56.1,41386.0,46.4208,46.4539,46.3711,46.4373,41386.0
2019-05-01 14:55:00,56.1,56.11,55.97,55.98,32718.0,46.4373,46.4456,46.3297,46.338,32718.0
2019-05-01 15:00:00,55.98,56.0,55.93,55.99,33815.0,46.338,46.3545,46.2966,46.3463,33815.0
2019-05-01 15:05:00,55.99,56.03,55.94,56.0,41465.0,46.3463,46.3794,46.3049,46.3545,41465.0
2019-05-01 15:10:00,56.01,56.06,55.97,56.05,42900.0,46.3628,46.4042,46.3297,46.3959,42900.0
2019-05-01 15:15:00,56.04,56.09,56.01,56.07,26813.0,46.3877,46.429,46.3628,46.4125,26813.0
2019-05-01 15:20:00,56.08,56.08,55.98,55.99,31465.0,46.4208,46.4208,46.338,46.3463,31465.0
2019-05-01 15:25:00,55.99,56.01,55.94,55.96,31262.0,46.3463,46.3628,46.3049,46.3214,31262.0
2019-05-01 15:30:00,55.96,55.99,55.9,55.97,38787.0,46.3214,46.3463,46.2718,46.3297,38787.0
2019-05-01 15:35:00,55.96,56.02,55.96,55.98,25061.0,46.3214,46.3711,46.3214,46.338,25061.0
2019-05-01 15:40:00,55.98,56.01,55.94,56.0,28686.0,46.338,46.3628,46.3049,46.3545,28686.0
2019-05-01 15:45:00,56.0,56.0,55.91,55.94,58904.0,46.3545,46.3545,46.28,46.3049,58904.0
2019-05-01 15:50:00,55.94,56.01,55.92,55.96,84693.0,46.3049,46.3628,46.2883,46.3214,84693.0
2019-05-01 15:55:00,55.96,56.01,55.89,55.9,156953.0,46.3214,46.3628,46.2635,46.2718,156953.0
2019-05-02 09:30:00,55.91,56.13,55.61,56.04,35684.0,46.28,46.4622,46.0317,46.3877,35684.0
2019-05-02 09:35:00,56.05,56.15,55.99,56.12,12613.0,46.3959,46.4787,46.3463,46.4539,12613.0
2019-05-02 09:40:00,56.12,56.15,56.0,56.01,11401.0,46.4539,46.4787,46.3545,46.3628,11401.0
2019-05-02 09:45:00,55.99,56.01,55.94,55.94,16069.0,46.3463,46.3628,46.3049,46.3049,16069.0
2019-05-02 09:50:00,55.91,55.97,55.88,55.91,9777.0,46.28,46.3297,46.2552,46.28,9777.0
2019-05-02 09:55:00,55.92,55.94,55.84,55.86,7426.0,46.2883,46.3049,46.2221,46.2387,7426.0
2019-05-02 10:00:00,55.86,55.95,55.86,55.94,14724.0,46.2387,46.3132,46.2387,46.3049,14724.0
2019-05-02 10:05:00,55.95,56.02,55.95,55.95,12711.0,46.3132,46.3711,46.3132,46.3132,12711.0
2019-05-02 10:10:00,55.95,56.03,55.92,55.94,16976.0,46.3132,46.3794,46.2883,46.3049,16976.0
2019-05-02 10:15:00,55.93,55.93,55.82,55.92,12028.0,46.2966,46.2966,46.2055,46.2883,12028.0
2019-05-02 10:20:00,55.91,55.92,55.85,55.87,19928.0,46.28,46.2883,46.2304,46.2469,19928.0
2019-05-02 10:25:00,55.88,55.89,55.79,55.79,7304.0,46.2552,46.2635,46.1807,46.1807,7304.0
2019-05-02 10:30:00,55.8,55.82,55.71,55.74,11909.0,46.189,46.2055,46.1145,46.1393,11909.0
2019-05-02 10:35:00,55.73,55.81,55.73,55.77,12010.0,46.1311,46.1973,46.1311,46.1642,12010.0
2019-05-02 10:40:00,55.78,55.82,55.74,55.81,14863.0,46.1724,46.2055,46.1393,46.1973,14863.0
2019-05-02 10:45:00,55.83,55.87,55.79,55.81,23875.0,46.2138,46.2469,46.1807,46.1973,23875.0
2019-05-02 10:50:00,55.8,55.82,55.72,55.76,22315.0,46.189,46.2055,46.1228,46.1559,22315.0
2019-05-02 10:55:00,55.76,55.84,55.73,55.74,22254.0,46.1559,46.2221,46.1311,46.1393,22254.0
2019-05-02 11:00:00,55.74,55.74,55.62,55.67,19791.0,46.1393,46.1393,46.04,46.0814,19791.0
2019-05-02 11:05:00,55.66,55.67,55.52,55.54,15406.0,46.0731,46.0814,45.9572,45.9738,15406.0
2019-05-02 11:10:00,55.55,55.55,55.45,55.47,17460.0,45.9821,45.9821,45.8993,45.9158,17460.0
2019-05-02 11:15:00,55.48,55.62,55.47,55.59,19978.0,45.9241,46.04,45.9158,46.0152,19978.0
2019-05-02 11:20:00,55.58,55.6,55.52,55.56,13675.0,46.0069,46.0234,45.9572,45.9903,13675.0
2019-05-02 11:25:00,55.56,55.7,55.54,55.7,38454.0,45.9903,46.1062,45.9738,46.1062,38454.0
2019-05-02 11:30:00,55.69,55.77,55.68,55.69,40915.0,46.0979,46.1642,46.0897,46.0979,40915.0
2019-05-02 11:35:00,55.69,55.74,55.67,55.7,19935.0,46.0979,46.1393,46.0814,46.1062,19935.0
2019-05-02 11:40:00,55.7,55.82,55.69,55.79,50122.0,46.1062,46.2055,46.0979,46.1807,50122.0
2019-05-02 11:45:00,55.79,55.9,55.75,55.84,85357.0,46.1807,46.2718,46.1476,46.2221,85357.0
2019-05-02 11:50:00,55.84,56.03,55.82,55.99,32334.0,46.2221,46.3794,46.2055,46.3463,32334.0
2019-05-02 11:55:00,55.98,56.2,55.93,56.2,34735.0,46.338,46.5201,46.2966,46.5201,34735.0
2019-05-02 12:00:00,56.19,56.2,56.02,56.04,24134.0,46.5118,46.5201,46.3711,46.3877,24134.0
2019-05-02 12:05:00,56.03,56.05,55.99,56.03,39039.0,46.3794,46.3959,46.3463,46.3794,39039.0
2019-05-02 12:10:00,56.03,56.04,55.97,55.98,10319.0,46.3794,46.3877,46.3297,46.338,10319.0
2019-05-02 12:15:00,55.98,56.04,55.96,56.04,10924.0,46.338,46.3877,46.3214,46.3877,10924.0
2019-05-02 12:20:00,56.03,56.14,56.03,56.13,15371.0,46.3794,46.4704,46.3794,46.4622,15371.0
2019-05-02 12:25:00,56.14,56.14,56.07,56.09,8338.0,46.4704,46.4704,46.4125,46.429,8338.0
2019-05-02 12:30:00,56.1,56.13,56.09,56.1,9444.0,46.4373,46.4622,46.429,46.4373,9444.0
2019-05-02 12:35:00,56.09,56.13,56.0,56.01,8796.0,46.429,46.4622,46.3545,46.3628,8796.0
2019-05-02 12:40:00,56.0,56.01,55.96,55.96,11863.0,46.3545,46.3628,46.3214,46.3214,11863.0
2019-05-02 12:45:00,55.96,55.98,55.92,55.93,6775.0,46.3214,46.338,46.2883,46.2966,6775.0
2019-05-02 12:50:00,55.93,56.0,55.93,56.0,6753.0,46.2966,46.3545,46.2966,46.3545,6753.0
2019-05-02 12:55:00,56.0,56.03,55.96,56.02,6871.0,46.3545,46.3794,46.3214,46.3711,6871.0
2019-05-02 13:00:00,56.03,56.04,55.94,55.94,8430.0,46.3794,46.3877,46.3049,46.3049,8430.0
2019-05-02 13:05:00,55.95,56.03,55.94,56.02,15941.0,46.3132,46.3794,46.3049,46.3711,15941.0
2019-05-02 13:10:00,56.03,56.13,56.03,56.13,12232.0,46.3794,46.4622,46.3794,46.4622,12232.0
2019-05-02 13:15:00,56.13,56.15,56.08,56.09,7501.0,46.4622,46.4787,46.4208,46.429,7501.0
2019-05-02 13:20:00,56.12,56.12,56.04,56.04,4786.0,46.4539,46.4539,46.3877,46.3877,4786.0
2019-05-02 13:25:00,56.04,56.06,55.98,56.03,13506.0,46.3877,46.4042,46.338,46.3794,13506.0
2019-05-02 13:30:00,56.02,56.06,56.01,56.04,12532.0,46.3711,46.4042,46.3628,46.3877,12532.0
2019-05-02 13:35:00,56.03,56.03,55.97,55.98,8931.0,46.3794,46.3794,46.3297,46.338,8931.0
2019-05-02 13:40:00,56.0,56.01,55.98,55.98,5585.0,46.3545,46.3628,46.338,46.338,5585.0
2019-05-02 13:45:00,55.98,55.98,55.91,55.94,7427.0,46.338,46.338,46.28,46.3049,7427.0
2019-05-02 13:50:00,55.95,55.98,55.93,55.93,5488.0,46.3132,46.338,46.2966,46.2966,5488.0
2019-05-02 13:55:00,55.92,55.97,55.91,55.97,12314.0,46.2883,46.3297,46.28,46.3297,12314.0
2019-05-02 14:00:00,55.96,56.0,55.94,56.0,9811.0,46.3214,46.3545,46.3049,46.3545,9811.0
2019-05-02 14:05:00,55.99,56.03,55.99,56.03,10094.0,46.3463,46.3794,46.3463,46.3794,10094.0
2019-05-02 14:10:00,56.02,56.03,55.97,56.03,6983.0,46.3711,46.3794,46.3297,46.3794,6983.0
2019-05-02 14:15:00,56.03,56.04,55.95,55.96,10774.0,46.3794,46.3877,46.3132,46.3214,10774.0
2019-05-02 14:20:00,55.96,55.97,55.94,55.96,10571.0,46.3214,46.3297,46.3049,46.3214,10571.0
2019-05-02 14:25:00,55.95,55.95,55.92,55.93,8226.0,46.3132,46.3132,46.2883,46.2966,8226.0
2019-05-02 14:30:00,55.92,55.93,55.86,55.92,15447.0,46.2883,46.2966,46.2387,46.2883,15447.0
2019-05-02 14:35:00,55.92,55.93,55.88,55.9,7976.0,46.2883,46.2966,46.2552,46.2718,7976.0
2019-05-02 14:40:00,55.88,55.88,55.84,55.85,11302.0,46.2552,46.2552,46.2221,46.2304,11302.0
2019-05-02 14:45:00,55.84,55.86,55.78,55.79,11093.0,46.2221,46.2387,46.1724,46.1807,11093.0
2019-05-02 14:50:00,55.79,55.83,55.75,55.82,8344.0,46.1807,46.2138,46.1476,46.2055,8344.0
2019-05-02 14:55:00,55.83,55.86,55.82,55.85,7319.0,46.2138,46.2387,46.2055,46.2304,7319.0
2019-05-02 15:00:00,55.85,55.88,55.81,55.85,19084.0,46.2304,46.2552,46.1973,46.2304,19084.0
2019-05-02 15:05:00,55.86,55.92,55.85,55.86,19687.0,46.2387,46.2883,46.2304,46.2387,19687.0
2019-05-02 15:10:00,55.86,55.87,55.84,55.86,10277.0,46.2387,46.2469,46.2221,46.2387,10277.0
2019-05-02 15:15:00,55.86,55.92,55.85,55.92,19029.0,46.2387,46.2883,46.2304,46.2883,19029.0
2019-05-02 15:20:00,55.92,55.97,55.92,55.96,37261.0,46.2883,46.3297,46.2883,46.3214,37261.0
2019-05-02 15:25:00,55.95,55.99,55.93,55.97,14163.0,46.3132,46.3463,46.2966,46.3297,14163.0
2019-05-02 15:30:00,55.96,56.0,55.93,55.94,26575.0,46.3214,46.3545,46.2966,46.3049,26575.0
2019-05-02 15:35:00,55.94,55.95,55.88,55.89,22857.0,46.3049,46.3132,46.2552,46.2635,22857.0
2019-05-02 15:40:00,55.88,55.89,55.81,55.84,24169.0,46.2552,46.2635,46.1973,46.2221,24169.0
2019-05-02 15:45:00,55.84,55.86,55.77,55.84,38868.0,46.2221,46.2387,46.1642,46.2221,38868.0
2019-05-02 15:50:00,55.83,55.89,55.82,55.87,49019.0,46.2138,46.2635,46.2055,46.2469,49019.0
2019-05-02 15:55:00,55.88,55.93,55.82,55.92,100232.0,46.2552,46.2966,46.2055,46.2883,100232.0
2019-05-03 09:30:00,56.02,56.08,55.82,56.03,27713.0,46.3711,46.4208,46.2055,46.3794,27713.0
2019-05-03 09:35:00,56.02,56.14,55.99,56.02,17356.0,46.3711,46.4704,46.3463,46.3711,17356.0
2019-05-03 09:40:00,56.03,56.1,56.0,56.04,10245.0,46.3794,46.4373,46.3545,46.3877,10245.0
2019-05-03 09:45:00,56.04,56.08,55.97,56.05,19134.0,46.3877,46.4208,46.3297,46.3959,19134.0
2019-05-03 09:50:00,56.05,56.08,55.99,56.02,20756.0,46.3959,46.4208,46.3463,46.3711,20756.0
2019-05-03 09:55:00,56.04,56.04,55.93,55.95,18051.0,46.3877,46.3877,46.2966,46.3132,18051.0
2019-05-03 10:00:00,55.93,56.1,55.93,56.06,18973.0,46.2966,46.4373,46.2966,46.4042,18973.0
2019-05-03 10:05:00,56.04,56.1,55.99,56.08,9068.0,46.3877,46.4373,46.3463,46.4208,9068.0
2019-05-03 10:10:00,56.07,56.14,56.01,56.12,15983.0,46.4125,46.4704,46.3628,46.4539,15983.0
2019-05-03 10:15:00,56.13,56.18,56.1,56.14,14591.0,46.4622,46.5035,46.4373,46.4704,14591.0
2019-05-03 10:20:00,56.14,56.18,56.13,56.14,9537.0,46.4704,46.5035,46.4622,46.4704,9537.0
2019-05-03 10:25:00,56.13,56.17,56.1,56.15,12290.0,46.4622,46.4953,46.4373,46.4787,12290.0
2019-05-03 10:30:00,56.15,56.2,56.14,56.16,9036.0,46.4787,46.5201,46.4704,46.487,9036.0
2019-05-03 10:35:00,56.14,56.18,56.14,56.18,6415.0,46.4704,46.5035,46.4704,46.5035,6415.0
2019-05-03 10:40:00,56.18,56.25,56.14,56.25,8954.0,46.5035,46.5615,46.4704,46.5615,8954.0
2019-05-03 10:45:00,56.24,56.38,56.24,56.38,16778.0,46.5532,46.6691,46.5532,46.6691,16778.0
2019-05-03 10:50:00,56.38,56.4,56.34,56.36,11092.0,46.6691,46.6856,46.636,46.6525,11092.0
2019-05-03 10:55:00,56.36,56.4,56.36,56.38,7279.0,46.6525,46.6856,46.6525,46.6691,7279.0
2019-05-03 11:00:00,56.38,56.45,56.38,56.44,12532.0,46.6691,46.727,46.6691,46.7188,12532.0
2019-05-03 11:05:00,56.44,56.47,56.39,56.39,5406.0,46.7188,46.7436,46.6774,46.6774,5406.0
2019-05-03 11:10:00,56.4,56.44,56.38,56.39,5713.0,46.6856,46.7188,46.6691,46.6774,5713.0
2019-05-03 11:15:00,56.39,56.39,56.31,56.31,4189.0,46.6774,46.6774,46.6112,46.6112,4189.0
2019-05-03 11:20:00,56.32,56.39,56.31,56.36,3600.0,46.6194,46.6774,46.6112,46.6525,3600.0
2019-05-03 11:25:00,56.34,56.41,56.32,56.41,7984.0,46.636,46.6939,46.6194,46.6939,7984.0
2019-05-03 11:30:00,56.41,56.44,56.39,56.43,10462.0,46.6939,46.7188,46.6774,46.7105,10462.0
2019-05-03 11:35:00,56.43,56.43,56.35,56.36,9450.0,46.7105,46.7105,46.6443,46.6525,9450.0
2019-05-03 11:40:00,56.36,56.44,56.35,56.42,6157.0,46.6525,46.7188,46.6443,46.7022,6157.0
2019-05-03 11:45:00,56.43,56.44,56.41,56.41,11467.0,46.7105,46.7188,46.6939,46.6939,11467.0
2019-05-03 11:50:00,56.42,56.46,56.4,56.4,8905.0,46.7022,46.7353,46.6856,46.6856,8905.0
2019-05-03 11:55:00,56.4,56.42,56.39,56.4,6158.0,46.6856,46.7022,46.6774,46.6856,6158.0
2019-05-03 12:00:00,56.4,56.43,56.39,56.43,5400.0,46.6856,46.7105,46.6774,46.7105,5400.0
2019-05-03 12:05:00,56.44,56.46,56.42,56.42,7818.0,46.7188,46.7353,46.7022,46.7022,7818.0
2019-05-03 12:10:00,56.43,56.43,56.36,56.42,5885.0,46.7105,46.7105,46.6525,46.7022,5885.0
2019-05-03 12:15:00,56.42,56.42,56.4,56.41,3217.0,46.7022,46.7022,46.6856,46.6939,3217.0
2019-05-03 12:20:00,56.4,56.4,56.36,56.38,4943.0,46.6856,46.6856,46.6525,46.6691,4943.0
2019-05-03 12:25:00,56.4,56.4,56.36,56.39,2025.0,46.6856,46.6856,46.6525,46.6774,2025.0
2019-05-03 12:30:00,56.39,56.45,56.39,56.44,3752.0,46.6774,46.727,46.6774,46.7188,3752.0
2019-05-03 12:35:00,56.45,56.45,56.4,56.4,2797.0,46.727,46.727,46.6856,46.6856,2797.0
2019-05-03 12:40:00,56.4,56.41,56.39,56.4,1900.0,46.6856,46.6939,46.6774,46.6856,1900.0
2019-05-03 12:45:00,56.41,56.41,56.38,56.41,5000.0,46.6939,46.6939,46.6691,46.6939,5000.0
2019-05-03 12:50:00,56.39,56.4,56.36,56.37,5638.0,46.6774,46.6856,46.6525,46.6608,5638.0
2019-05-03 12:55:00,56.37,56.41,56.37,56.39,4300.0,46.6608,46.6939,46.6608,46.6774,4300.0
2019-05-03 13:00:00,56.4,56.41,56.38,56.4,5290.0,46.6856,46.6939,46.6691,46.6856,5290.0
2019-05-03 13:05:00,56.39,56.42,56.39,56.4,7107.0,46.6774,46.7022,46.6774,46.6856,7107.0
2019-05-03 13:10:00,56.41,56.43,56.4,56.43,12038.0,46.6939,46.7105,46.6856,46.7105,12038.0
2019-05-03 13:15:00,56.43,56.46,56.43,56.46,10529.0,46.7105,46.7353,46.7105,46.7353,10529.0
2019-05-03 13:20:00,56.46,56.5,56.45,56.48,9659.0,46.7353,46.7684,46.727,46.7519,9659.0
2019-05-03 13:25:00,56.48,56.49,56.47,56.48,7700.0,46.7519,46.7601,46.7436,46.7519,7700.0
2019-05-03 13:30:00,56.48,56.52,56.48,56.51,6471.0,46.7519,46.785,46.7519,46.7767,6471.0
2019-05-03 13:35:00,56.5,56.5,56.48,56.5,10518.0,46.7684,46.7684,46.7519,46.7684,10518.0
2019-05-03 13:40:00,56.51,56.51,56.47,56.47,4500.0,46.7767,46.7767,46.7436,46.7436,4500.0
2019-05-03 13:45:00,56.47,56.48,56.46,56.46,7524.0,46.7436,46.7519,46.7353,46.7353,7524.0
2019-05-03 13:50:00,56.46,56.51,56.45,56.48,8277.0,46.7353,46.7767,46.727,46.7519,8277.0
2019-05-03 13:55:00,56.48,56.54,56.47,56.51,9565.0,46.7519,46.8015,46.7436,46.7767,9565.0
2019-05-03 14:00:00,56.51,56.55,56.5,56.52,10133.0,46.7767,46.8098,46.7684,46.785,10133.0
2019-05-03 14:05:00,56.53,56.55,56.5,56.55,10866.0,46.7933,46.8098,46.7684,46.8098,10866.0
2019-05-03 14:10:00,56.54,56.56,56.53,56.55,7537.0,46.8015,46.8181,46.7933,46.8098,7537.0
2019-05-03 14:15:00,56.54,56.54,56.49,56.49,4804.0,46.8015,46.8015,46.7601,46.7601,4804.0
2019-05-03 14:20:00,56.49,56.51,56.48,56.49,5104.0,46.7601,46.7767,46.7519,46.7601,5104.0
2019-05-03 14:25:00,56.5,56.51,56.47,56.5,6084.0,46.7684,46.7767,46.7436,46.7684,6084.0
2019-05-03 14:30:00,56.5,56.53,56.49,56.53,5271.0,46.7684,46.7933,46.7601,46.7933,5271.0
2019-05-03 14:35:00,56.53,56.56,56.51,56.55,9361.0,46.7933,46.8181,46.7767,46.8098,9361.0
2019-05-03 14:40:00,56.54,56.55,56.52,56.54,6266.0,46.8015,46.8098,46.785,46.8015,6266.0
2019-05-03 14:45:00,56.53,56.56,56.52,56.54,6205.0,46.7933,46.8181,46.785,46.8015,6205.0
2019-05-03 14:50:00,56.53,56.54,56.48,56.5,8040.0,46.7933,46.8015,46.7519,46.7684,8040.0
2019-05-03 14:55:00,56.49,56.52,56.49,56.49,6660.0,46.7601,46.785,46.7601,46.7601,6660.0
2019-05-03 15:00:00,56.49,56.52,56.48,56.52,11113.0,46.7601,46.785,46.7519,46.785,11113.0
2019-05-03 15:05:00,56.52,56.54,56.51,56.52,7317.0,46.785,46.8015,46.7767,46.785,7317.0
2019-05-03 15:10:00,56.52,56.54,56.5,56.54,6707.0,46.785,46.8015,46.7684,46.8015,6707.0
2019-05-03 15:15:00,56.55,56.55,56.5,56.5,9615.0,46.8098,46.8098,46.7684,46.7684,9615.0
2019-05-03 15:20:00,56.5,56.54,56.47,56.53,16918.0,46.7684,46.8015,46.7436,46.7933,16918.0
2019-05-03 15:25:00,56.54,56.54,56.5,56.51,9806.0,46.8015,46.8015,46.7684,46.7767,9806.0
2019-05-03 15:30:00,56.48,56.5,56.43,56.43,23240.0,46.7519,46.7684,46.7105,46.7105,23240.0
2019-05-03 15:35:00,56.43,56.51,56.4,56.5,18597.0,46.7105,46.7767,46.6856,46.7684,18597.0
2019-05-03 15:40:00,56.5,56.57,56.48,56.57,28997.0,46.7684,46.8264,46.7519,46.8264,28997.0
2019-05-03 15:45:00,56.57,56.62,56.56,56.6,40675.0,46.8264,46.8678,46.8181,46.8512,40675.0
2019-05-03 15:50:00,56.6,56.62,56.52,56.52,57749.0,46.8512,46.8678,46.785,46.785,57749.0
2019-05-03 15:55:00,56.53,56.65,56.52,56.58,177645.0,46.7933,46.8926,46.785,46.8346,177645.0
2019-05-06 09:30:00,56.63,56.75,56.59,56.61,48370.0,46.876,46.9754,46.8429,46.8595,48370.0
2019-05-06 09:35:00,56.64,56.74,56.59,56.61,28350.0,46.8843,46.9671,46.8429,46.8595,28350.0
2019-05-06 09:40:00,56.63,56.77,56.62,56.69,25234.0,46.876,46.9919,46.8678,46.9257,25234.0
2019-05-06 09:45:00,56.68,56.71,56.51,56.67,22246.0,46.9174,46.9423,46.7767,46.9091,22246.0
2019-05-06 09:50:00,56.7,56.78,56.69,56.73,15592.0,46.934,47.0002,46.9257,46.9588,15592.0
2019-05-06 09:55:00,56.74,56.74,56.56,56.59,19629.0,46.9671,46.9671,46.8181,46.8429,19629.0
2019-05-06 10:00:00,56.59,56.67,56.56,56.65,48558.0,46.8429,46.9091,46.8181,46.8926,48558.0
2019-05-06 10:05:00,56.64,56.64,56.57,56.61,145173.0,46.8843,46.8843,46.8264,46.8595,145173.0
2019-05-06 10:10:00,56.6,56.61,56.42,56.42,81812.0,46.8512,46.8595,46.7022,46.7022,81812.0
2019-05-06 10:15:00,56.43,56.52,56.41,56.51,23020.0,46.7105,46.785,46.6939,46.7767,23020.0
2019-05-06 10:20:00,56.51,56.56,56.47,56.54,25295.0,46.7767,46.8181,46.7436,46.8015,25295.0
2019-05-06 10:25:00,56.55,56.6,56.52,56.54,13052.0,46.8098,46.8512,46.785,46.8015,13052.0
2019-05-06 10:30:00,56.54,56.58,56.51,56.55,15777.0,46.8015,46.8346,46.7767,46.8098,15777.0
2019-05-06 10:35:00,56.55,56.55,56.48,56.53,23422.0,46.8098,46.8098,46.7519,46.7933,23422.0
2019-05-06 10:40:00,56.53,56.59,56.5,56.58,13596.0,46.7933,46.8429,46.7684,46.8346,13596.0
2019-05-06 10:45:00,56.58,56.68,56.57,56.62,12411.0,46.8346,46.9174,46.8264,46.8678,12411.0
2019-05-06 10:50:00,56.63,56.63,56.51,56.54,23584.0,46.876,46.876,46.7767,46.8015,23584.0
2019-05-06 10:55:00,56.54,56.57,56.5,56.57,19466.0,46.8015,46.8264,46.7684,46.8264,19466.0
2019-05-06 11:00:00,56.57,56.61,56.54,56.58,22889.0,46.8264,46.8595,46.8015,46.8346,22889.0
2019-05-06 11:05:00,56.58,56.63,56.54,56.63,17321.0,46.8346,46.876,46.8015,46.876,17321.0
2019-05-06 11:10:00,56.63,56.68,56.61,56.66,14542.0,46.876,46.9174,46.8595,46.9009,14542.0
2019-05-06 11:15:00,56.65,56.65,56.57,56.62,13612.0,46.8926,46.8926,46.8264,46.8678,13612.0
2019-05-06 11:20:00,56.62,56.65,56.57,56.59,10756.0,46.8678,46.8926,46.8264,46.8429,10756.0
2019-05-06 11:25:00,56.58,56.61,56.54,56.55,41970.0,46.8346,46.8595,46.8015,46.8098,41970.0
2019-05-06 11:30:00,56.56,56.57,56.49,56.54,27256.0,46.8181,46.8264,46.7601,46.8015,27256.0
2019-05-06 11:35:00,56.54,56.56,56.53,56.56,10959.0,46.8015,46.8181,46.7933,46.8181,10959.0
2019-05-06 11:40:00,56.56,56.57,56.51,56.53,16387.0,46.8181,46.8264,46.7767,46.7933,16387.0
2019-05-06 11:45:00,56.53,56.54,56.47,56.52,47234.0,46.7933,46.8015,46.7436,46.785,47234.0
2019-05-06 11:50:00,56.52,56.56,56.47,56.52,15978.0,46.785,46.8181,46.7436,46.785,15978.0
2019-05-06 11:55:00,56.52,56.53,56.5,56.51,18728.0,46.785,46.7933,46.7684,46.7767,18728.0
2019-05-06 12:00:00,56.5,56.53,56.49,56.52,21855.0,46.7684,46.7933,46.7601,46.785,21855.0
2019-05-06 12:05:00,56.53,56.57,56.51,56.52,19963.0,46.7933,46.8264,46.7767,46.785,19963.0
2019-05-06 12:10:00,56.52,56.53,56.49,56.5,11454.0,46.785,46.7933,46.7601,46.7684,11454.0
2019-05-06 12:15:00,56.5,56.5,56.45,56.48,13294.0,46.7684,46.7684,46.727,46.7519,13294.0
2019-05-06 12:20:00,56.48,56.5,56.43,56.47,9661.0,46.7519,46.7684,46.7105,46.7436,9661.0
2019-05-06 12:25:00,56.47,56.47,56.42,56.46,7924.0,46.7436,46.7436,46.7022,46.7353,7924.0
2019-05-06 12:30:00,56.46,56.49,56.44,56.47,12472.0,46.7353,46.7601,46.7188,46.7436,12472.0
2019-05-06 12:35:00,56.47,56.49,56.46,56.48,15352.0,46.7436,46.7601,46.7353,46.7519,15352.0
2019-05-06 12:40:00,56.48,56.48,56.44,56.45,9172.0,46.7519,46.7519,46.7188,46.727,9172.0
2019-05-06 12:45:00,56.44,56.47,56.43,56.45,18173.0,46.7188,46.7436,46.7105,46.727,18173.0
2019-05-06 12:50:00,56.45,56.5,56.42,56.5,16819.0,46.727,46.7684,46.7022,46.7684,16819.0
2019-05-06 12:55:00,56.5,56.53,56.45,56.46,11882.0,46.7684,46.7933,46.727,46.7353,11882.0
2019-05-06 13:00:00,56.45,56.48,56.44,56.46,8782.0,46.727,46.7519,46.7188,46.7353,8782.0
2019-05-06 13:05:00,56.47,56.5,56.46,56.49,10346.0,46.7436,46.7684,46.7353,46.7601,10346.0
2019-05-06 13:10:00,56.48,56.48,56.43,56.45,28735.0,46.7519,46.7519,46.7105,46.727,28735.0
2019-05-06 13:15:00,56.45,56.45,56.41,56.44,9753.0,46.727,46.727,46.6939,46.7188,9753.0
2019-05-06 13:20:00,56.43,56.44,56.42,56.42,4892.0,46.7105,46.7188,46.7022,46.7022,4892.0
2019-05-06 13:25:00,56.43,56.49,56.42,56.48,8644.0,46.7105,46.7601,46.7022,46.7519,8644.0
2019-05-06 13:30:00,56.48,56.52,56.48,56.51,19397.0,46.7519,46.785,46.7519,46.7767,19397.0
2019-05-06 13:35:00,56.51,56.51,56.44,56.45,9545.0,46.7767,46.7767,46.7188,46.727,9545.0
2019-05-06 13:40:00,56.45,56.46,56.35,56.35,15737.0,46.727,46.7353,46.6443,46.6443,15737.0
2019-05-06 13:45:00,56.35,56.38,56.34,56.37,7593.0,46.6443,46.6691,46.636,46.6608,7593.0
2019-05-06 13:50:00,56.37,56.39,56.34,56.38,9667.0,46.6608,46.6774,46.636,46.6691,9667.0
2019-05-06 13:55:00,56.37,56.39,56.35,56.38,9849.0,46.6608,46.6774,46.6443,46.6691,9849.0
2019-05-06 14:00:00,56.37,56.42,56.37,56.38,11914.0,46.6608,46.7022,46.6608,46.6691,11914.0
2019-05-06 14:05:00,56.38,56.38,56.34,56.37,8534.0,46.6691,46.6691,46.636,46.6608,8534.0
2019-05-06 14:10:00,56.36,56.36,56.31,56.31,10834.0,46.6525,46.6525,46.6112,46.6112,10834.0
2019-05-06 14:15:00,56.32,56.34,56.3,56.34,7861.0,46.6194,46.636,46.6029,46.636,7861.0
2019-05-06 14:20:00,56.33,56.36,56.31,56.32,7952.0,46.6277,46.6525,46.6112,46.6194,7952.0
2019-05-06 14:25:00,56.32,56.32,56.28,56.3,11173.0,46.6194,46.6194,46.5863,46.6029,11173.0
2019-05-06 14:30:00,56.3,56.33,56.29,56.31,10356.0,46.6029,46.6277,46.5946,46.6112,10356.0
2019-05-06 14:35:00,56.32,56.36,56.32,56.35,6503.0,46.6194,46.6525,46.6194,46.6443,6503.0
2019-05-06 14:40:00,56.35,56.4,56.34,56.39,8683.0,46.6443,46.6856,46.636,46.6774,8683.0
2019-05-06 14:45:00,56.39,56.48,56.39,56.46,10464.0,46.6774,46.7519,46.6774,46.7353,10464.0
2019-05-06 14:50:00,56.47,56.47,56.41,56.42,12493.0,46.7436,46.7436,46.6939,46.7022,12493.0
2019-05-06 14:55:00,56.41,56.43,56.38,56.43,15740.0,46.6939,46.7105,46.6691,46.7105,15740.0
2019-05-06 15:00:00,56.43,56.48,56.42,56.46,26193.0,46.7105,46.7519,46.7022,46.7353,26193.0
2019-05-06 15:05:00,56.45,56.47,56.42,56.47,17769.0,46.727,46.7436,46.7022,46.7436,17769.0
2019-05-06 15:10:00,56.48,56.5,56.47,56.49,11659.0,46.7519,46.7684,46.7436,46.7601,11659.0
2019-05-06 15:15:00,56.48,56.53,56.48,56.5,14163.0,46.7519,46.7933,46.7519,46.7684,14163.0
2019-05-06 15:20:00,56.51,56.55,56.5,56.55,7713.0,46.7767,46.8098,46.7684,46.8098,7713.0
2019-05-06 15:25:00,56.54,56.54,56.49,56.5,12513.0,46.8015,46.8015,46.7601,46.7684,12513.0
2019-05-06 15:30:00,56.5,56.53,56.47,56.52,45727.0,46.7684,46.7933,46.7436,46.785,45727.0
2019-05-06 15:35:00,56.52,56.58,56.51,56.55,16841.0,46.785,46.8346,46.7767,46.8098,16841.0
2019-05-06 15:40:00,56.56,56.57,56.54,56.56,36523.0,46.8181,46.8264,46.8015,46.8181,36523.0
2019-05-06 15:45:00,56.55,56.56,56.5,56.53,48635.0,46.8098,46.8181,46.7684,46.7933,48635.0
2019-05-06 15:50:00,56.53,56.55,56.52,56.53,55206.0,46.7933,46.8098,46.785,46.7933,55206.0
2019-05-06 15:55:00,56.52,56.54,56.46,56.52,148973.0,46.785,46.8015,46.7353,46.785,148973.0
2019-05-07 09:30:00,56.38,56.57,56.32,56.48,53694.0,46.6691,46.8264,46.6194,46.7519,53694.0
2019-05-07 09:35:00,56.46,56.56,56.4,56.52,31226.0,46.7353,46.8181,46.6856,46.785,31226.0
2019-05-07 09:40:00,56.52,56.71,56.51,56.69,48400.0,46.785,46.9423,46.7767,46.9257,48400.0
2019-05-07 09:45:00,56.68,56.68,56.49,56.5,35673.0,46.9174,46.9174,46.7601,46.7684,35673.0
2019-05-07 09:50:00,56.49,56.52,56.46,56.51,37951.0,46.7601,46.785,46.7353,46.7767,37951.0
2019-05-07 09:55:00,56.51,56.58,56.5,56.52,59264.0,46.7767,46.8346,46.7684,46.785,59264.0
2019-05-07 10:00:00,56.51,56.56,56.49,56.53,63766.0,46.7767,46.8181,46.7601,46.7933,63766.0
2019-05-07 10:05:00,56.51,56.52,56.48,56.49,50898.0,46.7767,46.785,46.7519,46.7601,50898.0
2019-05-07 10:10:00,56.49,56.6,56.48,56.56,30993.0,46.7601,46.8512,46.7519,46.8181,30993.0
2019-05-07 10:15:00,56.57,56.58,56.54,56.54,19441.0,46.8264,46.8346,46.8015,46.8015,19441.0
2019-05-07 10:20:00,56.55,56.61,56.55,56.57,22401.0,46.8098,46.8595,46.8098,46.8264,22401.0
2019-05-07 10:25:00,56.57,56.64,56.55,56.64,23393.0,46.8264,46.8843,46.8098,46.8843,23393.0
2019-05-07 10:30:00,56.64,56.65,56.6,56.6,24938.0,46.8843,46.8926,46.8512,46.8512,24938.0
2019-05-07 10:35:00,56.61,56.64,56.58,56.61,55016.0,46.8595,46.8843,46.8346,46.8595,55016.0
2019-05-07 10:40:00,56.61,56.63,56.54,56.55,28667.0,46.8595,46.876,46.8015,46.8098,28667.0
2019-05-07 10:45:00,56.54,56.65,56.53,56.63,12851.0,46.8015,46.8926,46.7933,46.876,12851.0
2019-05-07 10:50:00,56.64,56.69,56.63,56.69,18208.0,46.8843,46.9257,46.876,46.9257,18208.0
2019-05-07 10:55:00,56.7,56.72,56.64,56.67,18278.0,46.934,46.9505,46.8843,46.9091,18278.0
2019-05-07 11:00:00,56.68,56.88,56.65,56.87,68887.0,46.9174,47.083,46.8926,47.0747,68887.0
2019-05-07 11:05:00,56.87,56.92,56.81,56.85,107622.0,47.0747,47.1161,47.025,47.0581,107622.0
2019-05-07 11:10:00,56.85,56.9,56.84,56.89,26373.0,47.0581,47.0995,47.0499,47.0913,26373.0
2019-05-07 11:15:00,56.89,56.94,56.85,56.87,47142.0,47.0913,47.1326,47.0581,47.0747,47142.0
2019-05-07 11:20:00,56.87,56.87,56.76,56.78,26096.0,47.0747,47.0747,46.9836,47.0002,26096.0
2019-05-07 11:25:00,56.77,56.77,56.73,56.75,23760.0,46.9919,46.9919,46.9588,46.9754,23760.0
2019-05-07 11:30:00,56.75,56.81,56.74,56.79,23419.0,46.9754,47.025,46.9671,47.0085,23419.0
2019-05-07 11:35:00,56.79,56.8,56.71,56.76,39232.0,47.0085,47.0168,46.9423,46.9836,39232.0
2019-05-07 11:40:00,56.77,56.79,56.7,56.71,32385.0,46.9919,47.0085,46.934,46.9423,32385.0
2019-05-07 11:45:00,56.7,56.71,56.65,56.67,20740.0,46.934,46.9423,46.8926,46.9091,20740.0
2019-05-07 11:50:00,56.66,56.68,56.59,56.64,26938.0,46.9009,46.9174,46.8429,46.8843,26938.0
2019-05-07 11:55:00,56.65,56.66,56.6,56.65,13858.0,46.8926,46.9009,46.8512,46.8926,13858.0
2019-05-07 12:00:00,56.65,56.65,56.59,56.63,19337.0,46.8926,46.8926,46.8429,46.876,19337.0
2019-05-07 12:05:00,56.64,56.69,56.64,56.67,14963.0,46.8843,46.9257,46.8843,46.9091,14963.0
2019-05-07 12:10:00,56.67,56.68,56.63,56.65,16941.0,46.9091,46.9174,46.876,46.8926,16941.0
2019-05-07 12:15:00,56.65,56.7,56.64,56.69,14077.0,46.8926,46.934,46.8843,46.9257,14077.0
2019-05-07 12:20:00,56.68,56.71,56.66,56.7,13795.0,46.9174,46.9423,46.9009,46.934,13795.0
2019-05-07 12:25:00,56.7,56.75,56.69,56.71,15471.0,46.934,46.9754,46.9257,46.9423,15471.0
2019-05-07 12:30:00,56.72,56.75,56.7,56.71,36731.0,46.9505,46.9754,46.934,46.9423,36731.0
2019-05-07 12:35:00,56.71,56.78,56.7,56.78,41246.0,46.9423,47.0002,46.934,47.0002,41246.0
2019-05-07 12:40:00,56.78,56.79,56.75,56.78,11654.0,47.0002,47.0085,46.9754,47.0002,11654.0
2019-05-07 12:45:00,56.79,56.85,56.78,56.85,13322.0,47.0085,47.0581,47.0002,47.0581,13322.0
2019-05-07 12:50:00,56.85,56.87,56.83,56.84,16789.0,47.0581,47.0747,47.0416,47.0499,16789.0
2019-05-07 12:55:00,56.84,56.88,56.83,56.83,24565.0,47.0499,47.083,47.0416,47.0416,24565.0
2019-05-07 13:00:00,56.82,56.82,56.72,56.72,16002.0,47.0333,47.0333,46.9505,46.9505,16002.0
2019-05-07 13:05:00,56.72,56.75,56.71,56.71,14653.0,46.9505,46.9754,46.9423,46.9423,14653.0
2019-05-07 13:10:00,56.71,56.71,56.6,56.62,23043.0,46.9423,46.9423,46.8512,46.8678,23043.0
2019-05-07 13:15:00,56.62,56.65,56.57,56.62,15181.0,46.8678,46.8926,46.8264,46.8678,15181.0
2019-05-07 13:20:00,56.61,56.64,56.59,56.6,14893.0,46.8595,46.8843,46.8429,46.8512,14893.0
2019-05-07 13:25:00,56.59,56.64,56.59,56.63,17710.0,46.8429,46.8843,46.8429,46.876,17710.0
2019-05-07 13:30:00,56.63,56.65,56.6,56.64,23649.0,46.876,46.8926,46.8512,46.8843,23649.0
2019-05-07 13:35:00,56.64,56.68,56.62,56.67,18961.0,46.8843,46.9174,46.8678,46.9091,18961.0
2019-05-07 13:40:00,56.67,56.67,56.63,56.65,13595.0,46.9091,46.9091,46.876,46.8926,13595.0
2019-05-07 13:45:00,56.64,56.74,56.64,56.74,21629.0,46.8843,46.9671,46.8843,46.9671,21629.0
2019-05-07 13:50:00,56.72,56.78,56.72,56.77,19721.0,46.9505,47.0002,46.9505,46.9919,19721.0
2019-05-07 13:55:00,56.77,56.78,56.73,56.75,18770.0,46.9919,47.0002,46.9588,46.9754,18770.0
2019-05-07 14:00:00,56.75,56.77,56.71,56.76,24208.0,46.9754,46.9919,46.9423,46.9836,24208.0
2019-05-07 14:05:00,56.75,56.84,56.74,56.81,33536.0,46.9754,47.0499,46.9671,47.025,33536.0
2019-05-07 14:10:00,56.8,56.81,56.72,56.76,21087.0,47.0168,47.025,46.9505,46.9836,21087.0
2019-05-07 14:15:00,56.77,56.79,56.72,56.78,19636.0,46.9919,47.0085,46.9505,47.0002,19636.0
2019-05-07 14:20:00,56.78,56.81,56.77,56.79,27507.0,47.0002,47.025,46.9919,47.0085,27507.0
2019-05-07 14:25:00,56.79,56.81,56.67,56.68,28948.0,47.0085,47.025,46.9091,46.9174,28948.0
2019-05-07 14:30:00,56.69,56.72,56.65,56.69,131464.0,46.9257,46.9505,46.8926,46.9257,131464.0
2019-05-07 14:35:00,56.69,56.72,56.66,56.69,149113.0,46.9257,46.9505,46.9009,46.9257,149113.0
2019-05-07 14:40:00,56.7,56.71,56.64,56.67,33539.0,46.934,46.9423,46.8843,46.9091,33539.0
2019-05-07 14:45:00,56.67,56.68,56.62,56.63,25330.0,46.9091,46.9174,46.8678,46.876,25330.0
2019-05-07 14:50:00,56.63,56.67,56.61,56.67,26372.0,46.876,46.9091,46.8595,46.9091,26372.0
2019-05-07 14:55:00,56.68,56.73,56.67,56.71,35506.0,46.9174,46.9588,46.9091,46.9423,35506.0
2019-05-07 15:00:00,56.7,56.7,56.6,56.63,35707.0,46.934,46.934,46.8512,46.876,35707.0
2019-05-07 15:05:00,56.63,56.64,56.57,56.6,34371.0,46.876,46.8843,46.8264,46.8512,34371.0
2019-05-07 15:10:00,56.6,56.64,56.59,56.6,28433.0,46.8512,46.8843,46.8429,46.8512,28433.0
2019-05-07 15:15:00,56.6,56.6,56.53,56.55,62983.0,46.8512,46.8512,46.7933,46.8098,62983.0
2019-05-07 15:20:00,56.55,56.59,56.49,56.49,65832.0,46.8098,46.8429,46.7601,46.7601,65832.0
2019-05-07 15:25:00,56.5,56.52,56.46,56.5,89915.0,46.7684,46.785,46.7353,46.7684,89915.0
2019-05-07 15:30:00,56.49,56.5,56.43,56.47,67592.0,46.7601,46.7684,46.7105,46.7436,67592.0
2019-05-07 15:35:00,56.47,56.47,56.41,56.45,91350.0,46.7436,46.7436,46.6939,46.727,91350.0
2019-05-07 15:40:00,56.45,56.55,56.43,56.53,62279.0,46.727,46.8098,46.7105,46.7933,62279.0
2019-05-07 15:45:00,56.53,56.55,56.49,56.53,110133.0,46.7933,46.8098,46.7601,46.7933,110133.0
2019-05-07 15:50:00,56.53,56.62,56.49,56.59,154403.0,46.7933,46.8678,46.7601,46.8429,154403.0
2019-05-07 15:55:00,56.59,56.7,56.52,56.58,352143.0,46.8429,46.934,46.785,46.8346,352143.0
2019-05-08 09:30:00,56.47,56.49,56.22,56.29,69788.0,46.7436,46.7601,46.5367,46.5946,69788.0
2019-05-08 09:35:00,56.31,56.44,56.19,56.21,59054.0,46.6112,46.7188,46.5118,46.5284,59054.0
2019-05-08 09:40:00,56.18,56.2,56.09,56.14,46517.0,46.5035,46.5201,46.429,46.4704,46517.0
2019-05-08 09:45:00,56.18,56.2,55.98,56.01,39875.0,46.5035,46.5201,46.338,46.3628,39875.0
2019-05-08 09:50:00,56.03,56.11,55.95,56.09,24028.0,46.3794,46.4456,46.3132,46.429,24028.0
2019-05-08 09:55:00,56.09,56.16,56.07,56.16,31064.0,46.429,46.487,46.4125,46.487,31064.0
2019-05-08 10:00:00,56.15,56.2,56.08,56.2,35698.0,46.4787,46.5201,46.4208,46.5201,35698.0
2019-05-08 10:05:00,56.19,56.19,56.06,56.09,17179.0,46.5118,46.5118,46.4042,46.429,17179.0
2019-05-08 10:10:00,56.11,56.17,56.08,56.08,14883.0,46.4456,46.4953,46.4208,46.4208,14883.0
2019-05-08 10:15:00,56.09,56.21,56.08,56.12,16403.0,46.429,46.5284,46.4208,46.4539,16403.0
2019-05-08 10:20:00,56.13,56.14,55.98,55.98,31439.0,46.4622,46.4704,46.338,46.338,31439.0
2019-05-08 10:25:00,55.99,56.0,55.88,55.89,28888.0,46.3463,46.3545,46.2552,46.2635,28888.0
2019-05-08 10:30:00,55.88,56.08,55.88,56.04,40597.0,46.2552,46.4208,46.2552,46.3877,40597.0
2019-05-08 10:35:00,56.04,56.07,55.91,55.91,148526.0,46.3877,46.4125,46.28,46.28,148526.0
2019-05-08 10:40:00,55.9,56.01,55.89,55.98,98929.0,46.2718,46.3628,46.2635,46.338,98929.0
2019-05-08 10:45:00,55.97,55.99,55.88,55.98,36215.0,46.3297,46.3463,46.2552,46.338,36215.0
2019-05-08 10:50:00,55.98,56.03,55.96,55.97,25987.0,46.338,46.3794,46.3214,46.3297,25987.0
2019-05-08 10:55:00,55.96,56.06,55.96,56.05,36552.0,46.3214,46.4042,46.3214,46.3959,36552.0
2019-05-08 11:00:00,56.06,56.15,55.96,56.11,61832.0,46.4042,46.4787,46.3214,46.4456,61832.0
2019-05-08 11:05:00,56.1,56.12,56.02,56.1,25043.0,46.4373,46.4539,46.3711,46.4373,25043.0
2019-05-08 11:10:00,56.09,56.13,55.99,56.0,23959.0,46.429,46.4622,46.3463,46.3545,23959.0
2019-05-08 11:15:00,56.0,56.04,55.94,55.96,19896.0,46.3545,46.3877,46.3049,46.3214,19896.0
2019-05-08 11:20:00,55.97,55.97,55.85,55.89,37277.0,46.3297,46.3297,46.2304,46.2635,37277.0
2019-05-08 11:25:00,55.89,56.02,55.87,56.0,17055.0,46.2635,46.3711,46.2469,46.3545,17055.0
2019-05-08 11:30:00,56.0,56.02,55.9,56.01,46896.0,46.3545,46.3711,46.2718,46.3628,46896.0
2019-05-08 11:35:00,56.02,56.03,55.96,56.0,13592.0,46.3711,46.3794,46.3214,46.3545,13592.0
2019-05-08 11:40:00,55.99,56.08,55.98,56.06,23890.0,46.3463,46.4208,46.338,46.4042,23890.0
2019-05-08 11:45:00,56.06,56.11,56.04,56.06,31122.0,46.4042,46.4456,46.3877,46.4042,31122.0
2019-05-08 11:50:00,56.06,56.07,56.0,56.07,15353.0,46.4042,46.4125,46.3545,46.4125,15353.0
2019-05-08 11:55:00,56.07,56.11,56.05,56.07,10327.0,46.4125,46.4456,46.3959,46.4125,10327.0
2019-05-08 12:00:00,56.07,56.08,55.98,55.99,13735.0,46.4125,46.4208,46.338,46.3463,13735.0
2019-05-08 12:05:00,56.0,56.04,56.0,56.01,10247.0,46.3545,46.3877,46.3545,46.3628,10247.0
2019-05-08 12:10:00,56.01,56.05,56.01,56.04,8673.0,46.3628,46.3959,46.3628,46.3877,8673.0
2019-05-08 12:15:00,56.04,56.1,56.04,56.09,8354.0,46.3877,46.4373,46.3877,46.429,8354.0
2019-05-08 12:20:00,56.09,56.11,56.01,56.04,7904.0,46.429,46.4456,46.3628,46.3877,7904.0
2019-05-08 12:25:00,56.04,56.09,56.04,56.08,10906.0,46.3877,46.429,46.3877,46.4208,10906.0
2019-05-08 12:30:00,56.08,56.12,56.06,56.09,9984.0,46.4208,46.4539,46.4042,46.429,9984.0
2019-05-08 12:35:00,56.08,56.13,56.07,56.13,6876.0,46.4208,46.4622,46.4125,46.4622,6876.0
2019-05-08 12:40:00,56.13,56.19,56.12,56.18,13589.0,46.4622,46.5118,46.4539,46.5035,13589.0
2019-05-08 12:45:00,56.17,56.19,56.13,56.14,9872.0,46.4953,46.5118,46.4622,46.4704,9872.0
2019-05-08 12:50:00,56.14,56.21,56.14,56.21,12733.0,46.4704,46.5284,46.4704,46.5284,12733.0
2019-05-08 12:55:00,56.22,56.29,56.22,56.28,12811.0,46.5367,46.5946,46.5367,46.5863,12811.0
2019-05-08 13:00:00,56.28,56.29,56.23,56.25,10684.0,46.5863,46.5946,46.5449,46.5615,10684.0
2019-05-08 13:05:00,56.25,56.29,56.21,56.21,13731.0,46.5615,46.5946,46.5284,46.5284,13731.0
2019-05-08 13:10:00,56.22,56.25,56.2,56.22,32412.0,46.5367,46.5615,46.5201,46.5367,32412.0
2019-05-08 13:15:00,56.22,56.25,56.19,56.19,14914.0,46.5367,46.5615,46.5118,46.5118,14914.0
2019-05-08 13:20:00,56.18,56.21,56.15,56.15,14265.0,46.5035,46.5284,46.4787,46.4787,14265.0
2019-05-08 13:25:00,56.16,56.19,56.14,56.19,5836.0,46.487,46.5118,46.4704,46.5118,5836.0
2019-05-08 13:30:00,56.2,56.22,56.18,56.2,13050.0,46.5201,46.5367,46.5035,46.5201,13050.0
2019-05-08 13:35:00,56.19,56.19,56.16,56.16,18852.0,46.5118,46.5118,46.487,46.487,18852.0
2019-05-08 13:40:00,56.16,56.19,56.14,56.17,7382.0,46.487,46.5118,46.4704,46.4953,7382.0
2019-05-08 13:45:00,56.17,56.19,56.14,56.18,9882.0,46.4953,46.5118,46.4704,46.5035,9882.0
2019-05-08 13:50:00,56.17,56.18,56.16,56.18,9396.0,46.4953,46.5035,46.487,46.5035,9396.0
2019-05-08 13:55:00,56.18,56.19,56.14,56.18,8099.0,46.5035,46.5118,46.4704,46.5035,8099.0
2019-05-08 14:00:00,56.18,56.18,56.12,56.14,11014.0,46.5035,46.5035,46.4539,46.4704,11014.0
2019-05-08 14:05:00,56.15,56.15,56.1,56.13,16027.0,46.4787,46.4787,46.4373,46.4622,16027.0
2019-05-08 14:10:00,56.12,56.14,56.1,56.13,6861.0,46.4539,46.4704,46.4373,46.4622,6861.0
2019-05-08 14:15:00,56.12,56.18,56.11,56.14,15949.0,46.4539,46.5035,46.4456,46.4704,15949.0
2019-05-08 14:20:00,56.14,56.16,56.08,56.12,14607.0,46.4704,46.487,46.4208,46.4539,14607.0
2019-05-08 14:25:00,56.11,56.13,56.06,56.12,16540.0,46.4456,46.4622,46.4042,46.4539,16540.0
2019-05-08 14:30:00,56.13,56.14,56.08,56.09,16465.0,46.4622,46.4704,46.4208,46.429,16465.0
2019-05-08 14:35:00,56.09,56.09,56.06,56.07,11058.0,46.429,46.429,46.4042,46.4125,11058.0
2019-05-08 14:40:00,56.07,56.11,56.06,56.11,23816.0,46.4125,46.4456,46.4042,46.4456,23816.0
2019-05-08 14:45:00,56.1,56.12,56.07,56.11,12060.0,46.4373,46.4539,46.4125,46.4456,12060.0
2019-05-08 14:50:00,56.11,56.11,56.08,56.1,15626.0,46.4456,46.4456,46.4208,46.4373,15626.0
2019-05-08 14:55:00,56.1,56.1,56.07,56.09,19156.0,46.4373,46.4373,46.4125,46.429,19156.0
2019-05-08 15:00:00,56.09,56.09,56.06,56.06,14524.0,46.429,46.429,46.4042,46.4042,14524.0
2019-05-08 15:05:00,56.05,56.11,56.04,56.09,26560.0,46.3959,46.4456,46.3877,46.429,26560.0
2019-05-08 15:10:00,56.1,56.11,56.06,56.07,13670.0,46.4373,46.4456,46.4042,46.4125,13670.0
2019-05-08 15:15:00,56.07,56.09,56.03,56.03,13911.0,46.4125,46.429,46.3794,46.3794,13911.0
2019-05-08 15:20:00,56.03,56.08,56.02,56.02,24890.0,46.3794,46.4208,46.3711,46.3711,24890.0
2019-05-08 15:25:00,56.03,56.1,56.03,56.09,31306.0,46.3794,46.4373,46.3794,46.429,31306.0
2019-05-08 15:30:00,56.09,56.11,56.02,56.04,45368.0,46.429,46.4456,46.3711,46.3877,45368.0
2019-05-08 15:35:00,56.04,56.08,56.03,56.03,30803.0,46.3877,46.4208,46.3794,46.3794,30803.0
2019-05-08 15:40:00,56.04,56.04,55.98,56.0,35882.0,46.3877,46.3877,46.338,46.3545,35882.0
2019-05-08 15:45:00,55.99,56.0,55.92,55.97,109462.0,46.3463,46.3545,46.2883,46.3297,109462.0
2019-05-08 15:50:00,55.96,55.99,55.88,55.91,93793.0,46.3214,46.3463,46.2552,46.28,93793.0
2019-05-08 15:55:00,55.9,55.93,55.84,55.89,153882.0,46.2718,46.2966,46.2221,46.2635,153882.0
2019-05-09 09:30:00,55.78,55.94,55.26,55.86,60584.0,46.1724,46.3049,45.742,46.2387,60584.0
2019-05-09 09:35:00,55.85,56.09,55.85,56.01,47187.0,46.2304,46.429,46.2304,46.3628,47187.0
2019-05-09 09:40:00,56.01,56.15,55.98,56.06,32734.0,46.3628,46.4787,46.338,46.4042,32734.0
2019-05-09 09:45:00,56.03,56.04,55.89,55.89,15995.0,46.3794,46.3877,46.2635,46.2635,15995.0
2019-05-09 09:50:00,55.9,56.15,55.9,56.1,18671.0,46.2718,46.4787,46.2718,46.4373,18671.0
2019-05-09 09:55:00,56.12,56.15,55.92,55.92,26423.0,46.4539,46.4787,46.2883,46.2883,26423.0
2019-05-09 10:00:00,55.92,55.95,55.75,55.75,25310.0,46.2883,46.3132,46.1476,46.1476,25310.0
2019-05-09 10:05:00,55.76,55.79,55.7,55.76,28570.0,46.1559,46.1807,46.1062,46.1559,28570.0
2019-05-09 10:10:00,55.77,55.86,55.77,55.84,17605.0,46.1642,46.2387,46.1642,46.2221,17605.0
2019-05-09 10:15:00,55.85,55.88,55.77,55.84,9014.0,46.2304,46.2552,46.1642,46.2221,9014.0
2019-05-09 10:20:00,55.85,55.92,55.83,55.9,20612.0,46.2304,46.2883,46.2138,46.2718,20612.0
2019-05-09 10:25:00,55.9,55.95,55.82,55.94,31278.0,46.2718,46.3132,46.2055,46.3049,31278.0
2019-05-09 10:30:00,55.93,56.0,55.9,55.9,18304.0,46.2966,46.3545,46.2718,46.2718,18304.0
2019-05-09 10:35:00,55.91,55.99,55.89,55.9,18095.0,46.28,46.3463,46.2635,46.2718,18095.0
2019-05-09 10:40:00,55.9,55.97,55.89,55.92,15245.0,46.2718,46.3297,46.2635,46.2883,15245.0
2019-05-09 10:45:00,55.94,55.96,55.79,55.79,13633.0,46.3049,46.3214,46.1807,46.1807,13633.0
2019-05-09 10:50:00,55.8,55.84,55.77,55.8,12756.0,46.189,46.2221,46.1642,46.189,12756.0
2019-05-09 10:55:00,55.79,55.79,55.68,55.69,17094.0,46.1807,46.1807,46.0897,46.0979,17094.0
2019-05-09 11:00:00,55.68,55.71,55.62,55.65,17684.0,46.0897,46.1145,46.04,46.0648,17684.0
2019-05-09 11:05:00,55.65,55.69,55.62,55.65,15782.0,46.0648,46.0979,46.04,46.0648,15782.0
2019-05-09 11:10:00,55.66,55.67,55.61,55.63,9776.0,46.0731,46.0814,46.0317,46.0483,9776.0
2019-05-09 11:15:00,55.64,55.71,55.63,55.7,11454.0,46.0566,46.1145,46.0483,46.1062,11454.0
2019-05-09 11:20:00,55.7,55.7,55.64,55.64,7895.0,46.1062,46.1062,46.0566,46.0566,7895.0
2019-05-09 11:25:00,55.62,55.73,55.62,55.73,9661.0,46.04,46.1311,46.04,46.1311,9661.0
2019-05-09 11:30:00,55.73,55.77,55.69,55.71,13556.0,46.1311,46.1642,46.0979,46.1145,13556.0
2019-05-09 11:35:00,55.72,55.72,55.63,55.65,16896.0,46.1228,46.1228,46.0483,46.0648,16896.0
2019-05-09 11:40:00,55.65,55.72,55.64,55.69,13795.0,46.0648,46.1228,46.0566,46.0979,13795.0
2019-05-09 11:45:00,55.69,55.7,55.61,55.61,7953.0,46.0979,46.1062,46.0317,46.0317,7953.0
2019-05-09 11:50:00,55.62,55.74,55.62,55.74,11940.0,46.04,46.1393,46.04,46.1393,11940.0
2019-05-09 11:55:00,55.73,55.75,55.7,55.71,9107.0,46.1311,46.1476,46.1062,46.1145,9107.0
2019-05-09 12:00:00,55.7,55.73,55.68,55.69,9244.0,46.1062,46.1311,46.0897,46.0979,9244.0
2019-05-09 12:05:00,55.69,55.78,55.68,55.78,7887.0,46.0979,46.1724,46.0897,46.1724,7887.0
2019-05-09 12:10:00,55.78,55.81,55.77,55.78,8744.0,46.1724,46.1973,46.1642,46.1724,8744.0
2019-05-09 12:15:00,55.79,55.84,55.77,55.81,9000.0,46.1807,46.2221,46.1642,46.1973,9000.0
2019-05-09 12:20:00,55.79,55.82,55.77,55.77,12570.0,46.1807,46.2055,46.1642,46.1642,12570.0
2019-05-09 12:25:00,55.77,55.87,55.76,55.81,34363.0,46.1642,46.2469,46.1559,46.1973,34363.0
2019-05-09 12:30:00,55.82,55.9,55.8,55.85,21784.0,46.2055,46.2718,46.189,46.2304,21784.0
2019-05-09 12:35:00,55.85,55.91,55.83,55.84,24730.0,46.2304,46.28,46.2138,46.2221,24730.0
2019-05-09 12:40:00,55.86,55.92,55.83,55.88,51127.0,46.2387,46.2883,46.2138,46.2552,51127.0
2019-05-09 12:45:00,55.88,55.88,55.83,55.88,27113.0,46.2552,46.2552,46.2138,46.2552,27113.0
2019-05-09 12:50:00,55.87,55.97,55.86,55.96,14943.0,46.2469,46.3297,46.2387,46.3214,14943.0
2019-05-09 12:55:00,55.95,56.01,55.93,55.97,19876.0,46.3132,46.3628,46.2966,46.3297,19876.0
2019-05-09 13:00:00,55.97,56.02,55.94,56.01,19462.0,46.3297,46.3711,46.3049,46.3628,19462.0
2019-05-09 13:05:00,56.01,56.04,55.98,55.99,12459.0,46.3628,46.3877,46.338,46.3463,12459.0
2019-05-09 13:10:00,55.99,56.03,55.96,56.01,9313.0,46.3463,46.3794,46.3214,46.3628,9313.0
2019-05-09 13:15:00,56.02,56.06,55.98,56.01,24602.0,46.3711,46.4042,46.338,46.3628,24602.0
2019-05-09 13:20:00,56.0,56.05,56.0,56.02,13786.0,46.3545,46.3959,46.3545,46.3711,13786.0
2019-05-09 13:25:00,56.01,56.06,56.0,56.05,71374.0,46.3628,46.4042,46.3545,46.3959,71374.0
2019-05-09 13:30:00,56.04,56.06,56.02,56.03,37987.0,46.3877,46.4042,46.3711,46.3794,37987.0
2019-05-09 13:35:00,56.02,56.07,55.98,56.07,12826.0,46.3711,46.4125,46.338,46.4125,12826.0
2019-05-09 13:40:00,56.08,56.12,56.05,56.11,7390.0,46.4208,46.4539,46.3959,46.4456,7390.0
2019-05-09 13:45:00,56.12,56.14,56.06,56.13,9909.0,46.4539,46.4704,46.4042,46.4622,9909.0
2019-05-09 13:50:00,56.13,56.14,56.06,56.06,20166.0,46.4622,46.4704,46.4042,46.4042,20166.0
2019-05-09 13:55:00,56.06,56.09,56.03,56.09,10768.0,46.4042,46.429,46.3794,46.429,10768.0
2019-05-09 14:00:00,56.09,56.13,56.05,56.05,25410.0,46.429,46.4622,46.3959,46.3959,25410.0
2019-05-09 14:05:00,56.06,56.11,56.06,56.11,7896.0,46.4042,46.4456,46.4042,46.4456,7896.0
2019-05-09 14:10:00,56.12,56.12,56.07,56.08,15077.0,46.4539,46.4539,46.4125,46.4208,15077.0
2019-05-09 14:15:00,56.09,56.11,56.06,56.1,10602.0,46.429,46.4456,46.4042,46.4373,10602.0
2019-05-09 14:20:00,56.09,56.13,56.07,56.07,18548.0,46.429,46.4622,46.4125,46.4125,18548.0
2019-05-09 14:25:00,56.07,56.12,56.06,56.12,8613.0,46.4125,46.4539,46.4042,46.4539,8613.0
2019-05-09 14:30:00,56.12,56.17,56.11,56.14,9580.0,46.4539,46.4953,46.4456,46.4704,9580.0
2019-05-09 14:35:00,56.15,56.2,56.13,56.15,8865.0,46.4787,46.5201,46.4622,46.4787,8865.0
2019-05-09 14:40:00,56.15,56.2,56.14,56.16,9042.0,46.4787,46.5201,46.4704,46.487,9042.0
2019-05-09 14:45:00,56.15,56.17,56.11,56.12,11810.0,46.4787,46.4953,46.4456,46.4539,11810.0
2019-05-09 14:50:00,56.13,56.16,56.11,56.13,10287.0,46.4622,46.487,46.4456,46.4622,10287.0
2019-05-09 14:55:00,56.13,56.15,56.08,56.1,17798.0,46.4622,46.4787,46.4208,46.4373,17798.0
2019-05-09 15:00:00,56.1,56.1,56.05,56.06,21630.0,46.4373,46.4373,46.3959,46.4042,21630.0
2019-05-09 15:05:00,56.07,56.07,55.99,56.02,23375.0,46.4125,46.4125,46.3463,46.3711,23375.0
2019-05-09 15:10:00,56.02,56.05,55.99,56.01,37792.0,46.3711,46.3959,46.3463,46.3628,37792.0
2019-05-09 15:15:00,56.01,56.05,56.0,56.04,20125.0,46.3628,46.3959,46.3545,46.3877,20125.0
2019-05-09 15:20:00,56.04,56.08,56.03,56.05,23577.0,46.3877,46.4208,46.3794,46.3959,23577.0
2019-05-09 15:25:00,56.05,56.09,56.02,56.08,26168.0,46.3959,46.429,46.3711,46.4208,26168.0
2019-05-09 15:30:00,56.08,56.17,56.07,56.15,38517.0,46.4208,46.4953,46.4125,46.4787,38517.0
2019-05-09 15:35:00,56.14,56.15,56.09,56.14,58914.0,46.4704,46.4787,46.429,46.4704,58914.0
2019-05-09 15:40:00,56.14,56.15,56.07,56.08,28435.0,46.4704,46.4787,46.4125,46.4208,28435.0
2019-05-09 15:45:00,56.09,56.13,56.02,56.02,46913.0,46.429,46.4622,46.3711,46.3711,46913.0
2019-05-09 15:50:00,56.02,56.13,56.01,56.12,76077.0,46.3711,46.4622,46.3628,46.4539,76077.0
2019-05-09 15:55:00,56.11,56.12,56.03,56.06,146640.0,46.4456,46.4539,46.3794,46.4042,146640.0
2019-05-10 09:30:00,55.9,55.96,55.86,55.95,25836.0,46.2718,46.3214,46.2387,46.3132,25836.0
2019-05-10 09:35:00,55.96,56.02,55.88,55.95,28772.0,46.3214,46.3711,46.2552,46.3132,28772.0
2019-05-10 09:40:00,55.94,56.07,55.92,56.03,25517.0,46.3049,46.4125,46.2883,46.3794,25517.0
2019-05-10 09:45:00,56.03,56.03,55.88,55.93,23234.0,46.3794,46.3794,46.2552,46.2966,23234.0
2019-05-10 09:50:00,55.94,56.05,55.94,56.03,25924.0,46.3049,46.3959,46.3049,46.3794,25924.0
2019-05-10 09:55:00,56.01,56.11,55.97,56.11,20103.0,46.3628,46.4456,46.3297,46.4456,20103.0
2019-05-10 10:00:00,56.11,56.15,56.04,56.09,16414.0,46.4456,46.4787,46.3877,46.429,16414.0
2019-05-10 10:05:00,56.1,56.23,56.09,56.23,15181.0,46.4373,46.5449,46.429,46.5449,15181.0
2019-05-10 10:10:00,56.2,56.2,56.1,56.15,15085.0,46.5201,46.5201,46.4373,46.4787,15085.0
2019-05-10 10:15:00,56.16,56.27,56.12,56.27,16801.0,46.487,46.578,46.4539,46.578,16801.0
2019-05-10 10:20:00,56.26,56.26,56.17,56.21,15748.0,46.5698,46.5698,46.4953,46.5284,15748.0
2019-05-10 10:25:00,56.21,56.21,56.11,56.17,13349.0,46.5284,46.5284,46.4456,46.4953,13349.0
2019-05-10 10:30:00,56.15,56.22,56.14,56.22,10109.0,46.4787,46.5367,46.4704,46.5367,10109.0
2019-05-10 10:35:00,56.2,56.28,56.17,56.28,60038.0,46.5201,46.5863,46.4953,46.5863,60038.0
2019-05-10 10:40:00,56.28,56.29,56.05,56.05,27653.0,46.5863,46.5946,46.3959,46.3959,27653.0
2019-05-10 10:45:00,56.03,56.05,55.97,56.0,18010.0,46.3794,46.3959,46.3297,46.3545,18010.0
2019-05-10 10:50:00,56.01,56.09,55.99,56.08,59794.0,46.3628,46.429,46.3463,46.4208,59794.0
2019-05-10 10:55:00,56.07,56.13,56.03,56.13,18102.0,46.4125,46.4622,46.3794,46.4622,18102.0
2019-05-10 11:00:00,56.12,56.19,56.09,56.15,30223.0,46.4539,46.5118,46.429,46.4787,30223.0
2019-05-10 11:05:00,56.15,56.27,56.15,56.27,34202.0,46.4787,46.578,46.4787,46.578,34202.0
2019-05-10 11:10:00,56.28,56.35,56.28,56.32,23812.0,46.5863,46.6443,46.5863,46.6194,23812.0
2019-05-10 11:15:00,56.32,56.32,56.15,56.17,26253.0,46.6194,46.6194,46.4787,46.4953,26253.0
2019-05-10 11:20:00,56.17,56.2,56.11,56.16,30036.0,46.4953,46.5201,46.4456,46.487,30036.0
2019-05-10 11:25:00,56.16,56.19,56.13,56.14,19823.0,46.487,46.5118,46.4622,46.4704,19823.0
2019-05-10 11:30:00,56.14,56.16,56.11,56.15,21455.0,46.4704,46.487,46.4456,46.4787,21455.0
2019-05-10 11:35:00,56.15,56.25,56.14,56.22,20914.0,46.4787,46.5615,46.4704,46.5367,20914.0
2019-05-10 11:40:00,56.21,56.29,56.19,56.28,24276.0,46.5284,46.5946,46.5118,46.5863,24276.0
2019-05-10 11:45:00,56.26,56.3,56.21,56.27,16709.0,46.5698,46.6029,46.5284,46.578,16709.0
2019-05-10 11:50:00,56.26,56.35,56.24,56.35,33255.0,46.5698,46.6443,46.5532,46.6443,33255.0
2019-05-10 11:55:00,56.34,56.45,56.31,56.43,42472.0,46.636,46.727,46.6112,46.7105,42472.0
2019-05-10 12:00:00,56.43,56.47,56.38,56.42,18176.0,46.7105,46.7436,46.6691,46.7022,18176.0
2019-05-10 12:05:00,56.41,56.41,56.36,56.38,8871.0,46.6939,46.6939,46.6525,46.6691,8871.0
2019-05-10 12:10:00,56.39,56.46,56.37,56.45,15841.0,46.6774,46.7353,46.6608,46.727,15841.0
2019-05-10 12:15:00,56.44,56.5,56.41,56.5,19803.0,46.7188,46.7684,46.6939,46.7684,19803.0
2019-05-10 12:20:00,56.49,56.55,56.48,56.54,14237.0,46.7601,46.8098,46.7519,46.8015,14237.0
2019-05-10 12:25:00,56.54,56.66,56.54,56.61,25551.0,46.8015,46.9009,46.8015,46.8595,25551.0
2019-05-10 12:30:00,56.64,56.68,56.59,56.61,40157.0,46.8843,46.9174,46.8429,46.8595,40157.0
2019-05-10 12:35:00,56.62,56.62,56.56,56.57,12537.0,46.8678,46.8678,46.8181,46.8264,12537.0
2019-05-10 12:40:00,56.56,56.68,56.56,56.68,18127.0,46.8181,46.9174,46.8181,46.9174,18127.0
2019-05-10 12:45:00,56.67,56.68,56.64,56.65,9542.0,46.9091,46.9174,46.8843,46.8926,9542.0
2019-05-10 12:50:00,56.65,56.66,56.61,56.65,13123.0,46.8926,46.9009,46.8595,46.8926,13123.0
2019-05-10 12:55:00,56.64,56.67,56.64,56.65,5534.0,46.8843,46.9091,46.8843,46.8926,5534.0
2019-05-10 13:00:00,56.65,56.72,56.63,56.64,9517.0,46.8926,46.9505,46.876,46.8843,9517.0
2019-05-10 13:05:00,56.65,56.66,56.62,56.64,5287.0,46.8926,46.9009,46.8678,46.8843,5287.0
2019-05-10 13:10:00,56.66,56.67,56.61,56.65,8361.0,46.9009,46.9091,46.8595,46.8926,8361.0
2019-05-10 13:15:00,56.64,56.73,56.6,56.7,19233.0,46.8843,46.9588,46.8512,46.934,19233.0
2019-05-10 13:20:00,56.72,56.77,56.64,56.65,19805.0,46.9505,46.9919,46.8843,46.8926,19805.0
2019-05-10 13:25:00,56.66,56.73,56.66,56.7,9703.0,46.9009,46.9588,46.9009,46.934,9703.0
2019-05-10 13:30:00,56.71,56.73,56.67,56.68,9168.0,46.9423,46.9588,46.9091,46.9174,9168.0
2019-05-10 13:35:00,56.67,56.7,56.65,56.67,9067.0,46.9091,46.934,46.8926,46.9091,9067.0
2019-05-10 13:40:00,56.67,56.67,56.62,56.66,10440.0,46.9091,46.9091,46.8678,46.9009,10440.0
2019-05-10 13:45:00,56.67,56.77,56.66,56.77,17801.0,46.9091,46.9919,46.9009,46.9919,17801.0
2019-05-10 13:50:00,56.78,56.79,56.73,56.73,12504.0,47.0002,47.0085,46.9588,46.9588,12504.0
2019-05-10 13:55:00,56.73,56.77,56.69,56.75,10525.0,46.9588,46.9919,46.9257,46.9754,10525.0
2019-05-10 14:00:00,56.76,56.84,56.76,56.84,9067.0,46.9836,47.0499,46.9836,47.0499,9067.0
2019-05-10 14:05:00,56.84,56.9,56.81,56.89,11265.0,47.0499,47.0995,47.025,47.0913,11265.0
2019-05-10 14:10:00,56.9,56.93,56.88,56.89,15268.0,47.0995,47.1244,47.083,47.0913,15268.0
2019-05-10 14:15:00,56.88,56.88,56.81,56.82,18371.0,47.083,47.083,47.025,47.0333,18371.0
2019-05-10 14:20:00,56.82,56.85,56.81,56.84,12283.0,47.0333,47.0581,47.025,47.0499,12283.0
2019-05-10 14:25:00,56.83,56.85,56.82,56.83,11317.0,47.0416,47.0581,47.0333,47.0416,11317.0
2019-05-10 14:30:00,56.84,56.85,56.78,56.83,12591.0,47.0499,47.0581,47.0002,47.0416,12591.0
2019-05-10 14:35:00,56.82,56.85,56.78,56.84,7601.0,47.0333,47.0581,47.0002,47.0499,7601.0
2019-05-10 14:40:00,56.84,56.86,56.83,56.84,11023.0,47.0499,47.0664,47.0416,47.0499,11023.0
2019-05-10 14:45:00,56.83,56.86,56.82,56.84,8661.0,47.0416,47.0664,47.0333,47.0499,8661.0
2019-05-10 14:50:00,56.84,56.89,56.82,56.89,16986.0,47.0499,47.0913,47.0333,47.0913,16986.0
2019-05-10 14:55:00,56.9,56.91,56.81,56.85,10726.0,47.0995,47.1078,47.025,47.0581,10726.0
2019-05-10 15:00:00,56.87,56.97,56.87,56.97,16311.0,47.0747,47.1575,47.0747,47.1575,16311.0
2019-05-10 15:05:00,56.97,57.02,56.94,57.02,16817.0,47.1575,47.1989,47.1326,47.1989,16817.0
2019-05-10 15:10:00,57.01,57.02,56.96,57.01,16066.0,47.1906,47.1989,47.1492,47.1906,16066.0
2019-05-10 15:15:00,57.02,57.13,57.01,57.09,34078.0,47.1989,47.2899,47.1906,47.2568,34078.0
2019-05-10 15:20:00,57.09,57.12,57.06,57.09,17961.0,47.2568,47.2816,47.232,47.2568,17961.0
2019-05-10 15:25:00,57.09,57.19,57.08,57.13,23456.0,47.2568,47.3396,47.2485,47.2899,23456.0
2019-05-10 15:30:00,57.13,57.13,56.97,57.0,43595.0,47.2899,47.2899,47.1575,47.1823,43595.0
2019-05-10 15:35:00,56.99,57.08,56.98,57.01,65754.0,47.174,47.2485,47.1658,47.1906,65754.0
2019-05-10 15:40:00,57.02,57.03,56.96,57.02,55377.0,47.1989,47.2071,47.1492,47.1989,55377.0
2019-05-10 15:45:00,57.02,57.09,56.99,56.99,61558.0,47.1989,47.2568,47.174,47.174,61558.0
2019-05-10 15:50:00,57.0,57.12,57.0,57.12,89753.0,47.1823,47.2816,47.1823,47.2816,89753.0
2019-05-10 15:55:00,57.11,57.23,57.1,57.21,126639.0,47.2734,47.3727,47.2651,47.3561,126639.0
2019-05-13 09:30:00,57.09,57.48,56.9,57.39,89020.0,47.2568,47.5796,47.0995,47.5051,89020.0
2019-05-13 09:35:00,57.39,57.5,57.3,57.37,48918.0,47.5051,47.5962,47.4306,47.4886,48918.0
2019-05-13 09:40:00,57.37,57.46,57.28,57.3,48745.0,47.4886,47.5631,47.4141,47.4306,48745.0
2019-05-13 09:45:00,57.3,57.41,57.28,57.4,37938.0,47.4306,47.5217,47.4141,47.5134,37938.0
2019-05-13 09:50:00,57.4,57.55,57.39,57.51,31287.0,47.5134,47.6376,47.5051,47.6045,31287.0
2019-05-13 09:55:00,57.52,57.54,57.36,57.43,24572.0,47.6127,47.6293,47.4803,47.5382,24572.0
2019-05-13 10:00:00,57.42,57.43,57.3,57.31,28443.0,47.53,47.5382,47.4306,47.4389,28443.0
2019-05-13 10:05:00,57.3,57.49,57.3,57.49,29793.0,47.4306,47.5879,47.4306,47.5879,29793.0
2019-05-13 10:10:00,57.47,57.51,57.34,57.34,18118.0,47.5714,47.6045,47.4637,47.4637,18118.0
2019-05-13 10:15:00,57.34,57.36,57.25,57.34,34477.0,47.4637,47.4803,47.3892,47.4637,34477.0
2019-05-13 10:20:00,57.37,57.4,57.32,57.39,27110.0,47.4886,47.5134,47.4472,47.5051,27110.0
2019-05-13 10:25:00,57.4,57.44,57.36,57.42,23351.0,47.5134,47.5465,47.4803,47.53,23351.0
2019-05-13 10:30:00,57.43,57.45,57.37,57.44,29513.0,47.5382,47.5548,47.4886,47.5465,29513.0
2019-05-13 10:35:00,57.44,57.5,57.43,57.48,17967.0,47.5465,47.5962,47.5382,47.5796,17967.0
2019-05-13 10:40:00,57.48,57.52,57.47,57.48,28599.0,47.5796,47.6127,47.5714,47.5796,28599.0
2019-05-13 10:45:00,57.48,57.51,57.37,57.38,17446.0,47.5796,47.6045,47.4886,47.4969,17446.0
2019-05-13 10:50:00,57.38,57.39,57.25,57.26,19994.0,47.4969,47.5051,47.3892,47.3975,19994.0
2019-05-13 10:55:00,57.25,57.33,57.23,57.27,121806.0,47.3892,47.4555,47.3727,47.4058,121806.0
2019-05-13 11:00:00,57.28,57.4,57.28,57.32,16509.0,47.4141,47.5134,47.4141,47.4472,16509.0
2019-05-13 11:05:00,57.34,57.38,57.32,57.33,11877.0,47.4637,47.4969,47.4472,47.4555,11877.0
2019-05-13 11:10:00,57.34,57.47,57.34,57.46,20299.0,47.4637,47.5714,47.4637,47.5631,20299.0
2019-05-13 11:15:00,57.45,57.47,57.4,57.43,24891.0,47.5548,47.5714,47.5134,47.5382,24891.0
2019-05-13 11:20:00,57.43,57.5,57.41,57.45,13071.0,47.5382,47.5962,47.5217,47.5548,13071.0
2019-05-13 11:25:00,57.45,57.5,57.44,57.48,15967.0,47.5548,47.5962,47.5465,47.5796,15967.0
2019-05-13 11:30:00,57.49,57.51,57.43,57.45,24446.0,47.5879,47.6045,47.5382,47.5548,24446.0
2019-05-13 11:35:00,57.45,57.48,57.42,57.45,36512.0,47.5548,47.5796,47.53,47.5548,36512.0
2019-05-13 11:40:00,57.44,57.54,57.44,57.51,35850.0,47.5465,47.6293,47.5465,47.6045,35850.0
2019-05-13 11:45:00,57.52,57.56,57.5,57.53,34042.0,47.6127,47.6459,47.5962,47.621,34042.0
2019-05-13 11:50:00,57.54,57.59,57.53,57.58,40895.0,47.6293,47.6707,47.621,47.6624,40895.0
2019-05-13 11:55:00,57.59,57.64,57.58,57.58,59333.0,47.6707,47.7121,47.6624,47.6624,59333.0
2019-05-13 12:00:00,57.59,57.61,57.56,57.61,11754.0,47.6707,47.6872,47.6459,47.6872,11754.0
2019-05-13 12:05:00,57.62,57.65,57.57,57.6,12847.0,47.6955,47.7203,47.6541,47.679,12847.0
2019-05-13 12:10:00,57.59,57.67,57.59,57.66,17158.0,47.6707,47.7369,47.6707,47.7286,17158.0
2019-05-13 12:15:00,57.66,57.66,57.6,57.65,13334.0,47.7286,47.7286,47.679,47.7203,13334.0
2019-05-13 12:20:00,57.65,57.66,57.62,57.65,19470.0,47.7203,47.7286,47.6955,47.7203,19470.0
2019-05-13 12:25:00,57.64,57.65,57.59,57.63,12113.0,47.7121,47.7203,47.6707,47.7038,12113.0
2019-05-13 12:30:00,57.63,57.63,57.58,57.59,15043.0,47.7038,47.7038,47.6624,47.6707,15043.0
2019-05-13 12:35:00,57.59,57.63,57.58,57.62,13588.0,47.6707,47.7038,47.6624,47.6955,13588.0
2019-05-13 12:40:00,57.62,57.66,57.62,57.63,11402.0,47.6955,47.7286,47.6955,47.7038,11402.0
2019-05-13 12:45:00,57.64,57.74,57.62,57.73,117127.0,47.7121,47.7948,47.6955,47.7866,117127.0
2019-05-13 12:50:00,57.73,57.77,57.66,57.67,21613.0,47.7866,47.8197,47.7286,47.7369,21613.0
2019-05-13 12:55:00,57.66,57.67,57.57,57.57,13193.0,47.7286,47.7369,47.6541,47.6541,13193.0
2019-05-13 13:00:00,57.57,57.63,57.56,57.59,11646.0,47.6541,47.7038,47.6459,47.6707,11646.0
2019-05-13 13:05:00,57.59,57.61,57.53,57.57,13036.0,47.6707,47.6872,47.621,47.6541,13036.0
2019-05-13 13:10:00,57.59,57.59,57.53,57.53,10444.0,47.6707,47.6707,47.621,47.621,10444.0
2019-05-13 13:15:00,57.54,57.56,57.45,57.45,14891.0,47.6293,47.6459,47.5548,47.5548,14891.0
2019-05-13 13:20:00,57.45,57.51,57.43,57.49,14105.0,47.5548,47.6045,47.5382,47.5879,14105.0
2019-05-13 13:25:00,57.49,57.53,57.47,57.48,6334.0,47.5879,47.621,47.5714,47.5796,6334.0
2019-05-13 13:30:00,57.48,57.52,57.48,57.49,8925.0,47.5796,47.6127,47.5796,47.5879,8925.0
2019-05-13 13:35:00,57.49,57.57,57.48,57.53,17652.0,47.5879,47.6541,47.5796,47.621,17652.0
2019-05-13 13:40:00,57.54,57.58,57.54,57.56,13552.0,47.6293,47.6624,47.6293,47.6459,13552.0
2019-05-13 13:45:00,57.56,57.61,57.55,57.59,17724.0,47.6459,47.6872,47.6376,47.6707,17724.0
2019-05-13 13:50:00,57.59,57.62,57.57,57.6,14042.0,47.6707,47.6955,47.6541,47.679,14042.0
2019-05-13 13:55:00,57.6,57.62,57.57,57.62,16306.0,47.679,47.6955,47.6541,47.6955,16306.0
2019-05-13 14:00:00,57.62,57.63,57.54,57.55,30762.0,47.6955,47.7038,47.6293,47.6376,30762.0
2019-05-13 14:05:00,57.55,57.63,57.54,57.61,18949.0,47.6376,47.7038,47.6293,47.6872,18949.0
2019-05-13 14:10:00,57.6,57.61,57.52,57.53,21331.0,47.679,47.6872,47.6127,47.621,21331.0
2019-05-13 14:15:00,57.52,57.54,57.5,57.51,11714.0,47.6127,47.6293,47.5962,47.6045,11714.0
2019-05-13 14:20:00,57.51,57.59,57.51,57.58,31715.0,47.6045,47.6707,47.6045,47.6624,31715.0
2019-05-13 14:25:00,57.59,57.71,57.59,57.65,75327.0,47.6707,47.77,47.6707,47.7203,75327.0
2019-05-13 14:30:00,57.65,57.73,57.65,57.66,17421.0,47.7203,47.7866,47.7203,47.7286,17421.0
2019-05-13 14:35:00,57.67,57.69,57.6,57.66,25327.0,47.7369,47.7535,47.679,47.7286,25327.0
2019-05-13 14:40:00,57.66,57.69,57.59,57.65,22241.0,47.7286,47.7535,47.6707,47.7203,22241.0
2019-05-13 14:45:00,57.65,57.74,57.65,57.74,12818.0,47.7203,47.7948,47.7203,47.7948,12818.0
2019-05-13 14:50:00,57.73,57.81,57.72,57.78,20369.0,47.7866,47.8528,47.7783,47.828,20369.0
2019-05-13 14:55:00,57.77,57.79,57.73,57.73,19460.0,47.8197,47.8362,47.7866,47.7866,19460.0
2019-05-13 15:00:00,57.72,57.78,57.67,57.7,43918.0,47.7783,47.828,47.7369,47.7617,43918.0
2019-05-13 15:05:00,57.7,57.8,57.69,57.72,39694.0,47.7617,47.8445,47.7535,47.7783,39694.0
2019-05-13 15:10:00,57.72,57.79,57.7,57.71,49164.0,47.7783,47.8362,47.7617,47.77,49164.0
2019-05-13 15:15:00,57.7,57.72,57.64,57.65,40025.0,47.7617,47.7783,47.7121,47.7203,40025.0
2019-05-13 15:20:00,57.66,57.75,57.64,57.71,67102.0,47.7286,47.8031,47.7121,47.77,67102.0
2019-05-13 15:25:00,57.71,57.73,57.66,57.69,39198.0,47.77,47.7866,47.7286,47.7535,39198.0
2019-05-13 15:30:00,57.69,57.69,57.62,57.68,53524.0,47.7535,47.7535,47.6955,47.7452,53524.0
2019-05-13 15:35:00,57.69,57.71,57.6,57.61,60685.0,47.7535,47.77,47.679,47.6872,60685.0
2019-05-13 15:40:00,57.62,57.71,57.62,57.68,62686.0,47.6955,47.77,47.6955,47.7452,62686.0
2019-05-13 15:45:00,57.68,57.71,57.67,57.7,107759.0,47.7452,47.77,47.7369,47.7617,107759.0
2019-05-13 15:50:00,57.71,57.76,57.67,57.76,121668.0,47.77,47.8114,47.7369,47.8114,121668.0
2019-05-13 15:55:00,57.75,57.82,57.72,57.79,261365.0,47.8031,47.8611,47.7783,47.8362,261365.0
2019-05-14 09:30:00,57.68,57.71,57.34,57.54,72386.0,47.7452,47.77,47.4637,47.6293,72386.0
2019-05-14 09:35:00,57.52,57.73,57.48,57.65,44305.0,47.6127,47.7866,47.5796,47.7203,44305.0
2019-05-14 09:40:00,57.66,57.76,57.64,57.64,32503.0,47.7286,47.8114,47.7121,47.7121,32503.0
2019-05-14 09:45:00,57.63,57.76,57.63,57.75,30944.0,47.7038,47.8114,47.7038,47.8031,30944.0
2019-05-14 09:50:00,57.73,57.85,57.73,57.76,23608.0,47.7866,47.8859,47.7866,47.8114,23608.0
2019-05-14 09:55:00,57.78,57.81,57.68,57.77,21862.0,47.828,47.8528,47.7452,47.8197,21862.0
2019-05-14 10:00:00,57.77,57.77,57.55,57.58,36654.0,47.8197,47.8197,47.6376,47.6624,36654.0
2019-05-14 10:05:00,57.58,57.64,57.55,57.61,16349.0,47.6624,47.7121,47.6376,47.6872,16349.0
2019-05-14 10:10:00,57.59,57.66,57.58,57.61,10015.0,47.6707,47.7286,47.6624,47.6872,10015.0
2019-05-14 10:15:00,57.59,57.63,57.56,57.6,17501.0,47.6707,47.7038,47.6459,47.679,17501.0
2019-05-14 10:20:00,57.59,57.64,57.53,57.64,17600.0,47.6707,47.7121,47.621,47.7121,17600.0
2019-05-14 10:25:00,57.65,57.71,57.61,57.69,9766.0,47.7203,47.77,47.6872,47.7535,9766.0
2019-05-14 10:30:00,57.69,57.74,57.61,57.61,14818.0,47.7535,47.7948,47.6872,47.6872,14818.0
2019-05-14 10:35:00,57.63,57.68,57.57,57.57,14810.0,47.7038,47.7452,47.6541,47.6541,14810.0
2019-05-14 10:40:00,57.57,57.59,57.53,57.57,10742.0,47.6541,47.6707,47.621,47.6541,10742.0
2019-05-14 10:45:00,57.58,57.6,57.49,57.49,12977.0,47.6624,47.679,47.5879,47.5879,12977.0
2019-05-14 10:50:00,57.49,57.65,57.48,57.65,26753.0,47.5879,47.7203,47.5796,47.7203,26753.0
2019-05-14 10:55:00,57.65,57.72,57.64,57.69,31409.0,47.7203,47.7783,47.7121,47.7535,31409.0
2019-05-14 11:00:00,57.69,57.75,57.64,57.64,11898.0,47.7535,47.8031,47.7121,47.7121,11898.0
2019-05-14 11:05:00,57.64,57.65,57.59,57.63,12221.0,47.7121,47.7203,47.6707,47.7038,12221.0
2019-05-14 11:10:00,57.63,57.64,57.57,57.61,13902.0,47.7038,47.7121,47.6541,47.6872,13902.0
2019-05-14 11:15:00,57.61,57.63,57.54,57.55,33631.0,47.6872,47.7038,47.6293,47.6376,33631.0
2019-05-14 11:20:00,57.54,57.65,57.54,57.6,32366.0,47.6293,47.7203,47.6293,47.679,32366.0
2019-05-14 11:25:00,57.6,57.64,57.59,57.63,11018.0,47.679,47.7121,47.6707,47.7038,11018.0
2019-05-14 11:30:00,57.63,57.64,57.57,57.62,12861.0,47.7038,47.7121,47.6541,47.6955,12861.0
2019-05-14 11:35:00,57.62,57.69,57.55,57.68,18452.0,47.6955,47.7535,47.6376,47.7452,18452.0
2019-05-14 11:40:00,57.69,57.71,57.67,57.68,8133.0,47.7535,47.77,47.7369,47.7452,8133.0
2019-05-14 11:45:00,57.68,57.72,57.65,57.72,14750.0,47.7452,47.7783,47.7203,47.7783,14750.0
2019-05-14 11:50:00,57.72,57.77,57.69,57.7,17751.0,47.7783,47.8197,47.7535,47.7617,17751.0
2019-05-14 11:55:00,57.71,57.71,57.64,57.67,19014.0,47.77,47.77,47.7121,47.7369,19014.0
2019-05-14 12:00:00,57.67,57.69,57.6,57.62,14931.0,47.7369,47.7535,47.679,47.6955,14931.0
2019-05-14 12:05:00,57.63,57.63,57.58,57.61,10354.0,47.7038,47.7038,47.6624,47.6872,10354.0
2019-05-14 12:10:00,57.61,57.64,57.57,57.62,14446.0,47.6872,47.7121,47.6541,47.6955,14446.0
2019-05-14 12:15:00,57.61,57.66,57.6,57.63,8100.0,47.6872,47.7286,47.679,47.7038,8100.0
2019-05-14 12:20:00,57.63,57.63,57.58,57.58,7517.0,47.7038,47.7038,47.6624,47.6624,7517.0
2019-05-14 12:25:00,57.58,57.58,57.53,57.57,10776.0,47.6624,47.6624,47.621,47.6541,10776.0
2019-05-14 12:30:00,57.56,57.57,57.51,57.53,12449.0,47.6459,47.6541,47.6045,47.621,12449.0
2019-05-14 12:35:00,57.53,57.55,57.5,57.54,13061.0,47.621,47.6376,47.5962,47.6293,13061.0
2019-05-14 12:40:00,57.53,57.57,57.52,57.55,13453.0,47.621,47.6541,47.6127,47.6376,13453.0
2019-05-14 12:45:00,57.55,57.56,57.48,57.49,20213.0,47.6376,47.6459,47.5796,47.5879,20213.0
2019-05-14 12:50:00,57.5,57.52,57.47,57.48,14081.0,47.5962,47.6127,47.5714,47.5796,14081.0
2019-05-14 12:55:00,57.48,57.53,57.48,57.51,11373.0,47.5796,47.621,47.5796,47.6045,11373.0
2019-05-14 13:00:00,57.52,57.52,57.46,57.5,19054.0,47.6127,47.6127,47.5631,47.5962,19054.0
2019-05-14 13:05:00,57.51,57.51,57.47,57.48,16832.0,47.6045,47.6045,47.5714,47.5796,16832.0
2019-05-14 13:10:00,57.47,57.53,57.47,57.52,13208.0,47.5714,47.621,47.5714,47.6127,13208.0
2019-05-14 13:15:00,57.52,57.53,57.48,57.49,46977.0,47.6127,47.621,47.5796,47.5879,46977.0
2019-05-14 13:20:00,57.5,57.58,57.5,57.56,17033.0,47.5962,47.6624,47.5962,47.6459,17033.0
2019-05-14 13:25:00,57.55,57.56,57.51,57.52,10538.0,47.6376,47.6459,47.6045,47.6127,10538.0
2019-05-14 13:30:00,57.52,57.55,57.49,57.5,12875.0,47.6127,47.6376,47.5879,47.5962,12875.0
2019-05-14 13:35:00,57.5,57.51,57.46,57.46,17529.0,47.5962,47.6045,47.5631,47.5631,17529.0
2019-05-14 13:40:00,57.47,57.49,57.44,57.44,17536.0,47.5714,47.5879,47.5465,47.5465,17536.0
2019-05-14 13:45:00,57.45,57.45,57.4,57.43,12082.0,47.5548,47.5548,47.5134,47.5382,12082.0
2019-05-14 13:50:00,57.42,57.5,57.42,57.44,11677.0,47.53,47.5962,47.53,47.5465,11677.0
2019-05-14 13:55:00,57.43,57.45,57.4,57.42,10043.0,47.5382,47.5548,47.5134,47.53,10043.0
2019-05-14 14:00:00,57.42,57.44,57.36,57.36,27339.0,47.53,47.5465,47.4803,47.4803,27339.0
2019-05-14 14:05:00,57.36,57.36,57.3,57.32,14957.0,47.4803,47.4803,47.4306,47.4472,14957.0
2019-05-14 14:10:00,57.32,57.32,57.25,57.31,32419.0,47.4472,47.4472,47.3892,47.4389,32419.0
2019-05-14 14:15:00,57.31,57.41,57.31,57.41,22200.0,47.4389,47.5217,47.4389,47.5217,22200.0
2019-05-14 14:20:00,57.42,57.48,57.41,57.44,19981.0,47.53,47.5796,47.5217,47.5465,19981.0
2019-05-14 14:25:00,57.44,57.5,57.43,57.46,12964.0,47.5465,47.5962,47.5382,47.5631,12964.0
2019-05-14 14:30:00,57.46,57.46,57.36,57.4,24449.0,47.5631,47.5631,47.4803,47.5134,24449.0
2019-05-14 14:35:00,57.4,57.43,57.37,57.39,15069.0,47.5134,47.5382,47.4886,47.5051,15069.0
2019-05-14 14:40:00,57.4,57.43,57.37,57.4,18107.0,47.5134,47.5382,47.4886,47.5134,18107.0
2019-05-14 14:45:00,57.39,57.42,57.37,57.38,45811.0,47.5051,47.53,47.4886,47.4969,45811.0
2019-05-14 14:50:00,57.38,57.41,57.33,57.36,23637.0,47.4969,47.5217,47.4555,47.4803,23637.0
2019-05-14 14:55:00,57.36,57.39,57.34,57.35,14118.0,47.4803,47.5051,47.4637,47.472,14118.0
2019-05-14 15:00:00,57.35,57.41,57.3,57.38,24445.0,47.472,47.5217,47.4306,47.4969,24445.0
2019-05-14 15:05:00,57.37,57.4,57.34,57.38,19843.0,47.4886,47.5134,47.4637,47.4969,19843.0
2019-05-14 15:10:00,57.38,57.39,57.33,57.36,34396.0,47.4969,47.5051,47.4555,47.4803,34396.0
2019-05-14 15:15:00,57.37,57.39,57.35,57.38,29486.0,47.4886,47.5051,47.472,47.4969,29486.0
2019-05-14 15:20:00,57.38,57.38,57.29,57.34,47389.0,47.4969,47.4969,47.4224,47.4637,47389.0
2019-05-14 15:25:00,57.34,57.38,57.32,57.33,39797.0,47.4637,47.4969,47.4472,47.4555,39797.0
2019-05-14 15:30:00,57.33,57.34,57.22,57.24,55765.0,47.4555,47.4637,47.3644,47.381,55765.0
2019-05-14 15:35:00,57.24,57.27,57.22,57.26,29443.0,47.381,47.4058,47.3644,47.3975,29443.0
2019-05-14 15:40:00,57.27,57.35,57.26,57.29,56474.0,47.4058,47.472,47.3975,47.4224,56474.0
2019-05-14 15:45:00,57.28,57.31,57.24,57.28,68453.0,47.4141,47.4389,47.381,47.4141,68453.0
2019-05-14 15:50:00,57.27,57.36,57.23,57.36,91075.0,47.4058,47.4803,47.3727,47.4803,91075.0
2019-05-14 15:55:00,57.36,57.39,57.29,57.32,159271.0,47.4803,47.5051,47.4224,47.4472,159271.0
2019-05-15 09:30:00,57.33,57.35,57.21,57.21,45528.0,47.4555,47.472,47.3561,47.3561,45528.0
2019-05-15 09:35:00,57.2,57.31,57.15,57.25,20988.0,47.3479,47.4389,47.3065,47.3892,20988.0
2019-05-15 09:40:00,57.24,57.35,57.19,57.29,34059.0,47.381,47.472,47.3396,47.4224,34059.0
2019-05-15 09:45:00,57.28,57.29,57.13,57.18,28506.0,47.4141,47.4224,47.2899,47.3313,28506.0
2019-05-15 09:50:00,57.19,57.32,57.19,57.26,27645.0,47.3396,47.4472,47.3396,47.3975,27645.0
2019-05-15 09:55:00,57.25,57.26,57.17,57.18,23796.0,47.3892,47.3975,47.323,47.3313,23796.0
2019-05-15 10:00:00,57.18,57.2,57.1,57.13,42025.0,47.3313,47.3479,47.2651,47.2899,42025.0
2019-05-15 10:05:00,57.13,57.25,57.13,57.22,16113.0,47.2899,47.3892,47.2899,47.3644,16113.0
2019-05-15 10:10:00,57.22,57.46,57.19,57.45,144558.0,47.3644,47.5631,47.3396,47.5548,144558.0
2019-05-15 10:15:00,57.45,57.52,57.35,57.46,110712.0,47.5548,47.6127,47.472,47.5631,110712.0
2019-05-15 10:20:00,57.46,57.51,57.43,57.5,28553.0,47.5631,47.6045,47.5382,47.5962,28553.0
2019-05-15 10:25:00,57.51,57.51,57.42,57.46,30321.0,47.6045,47.6045,47.53,47.5631,30321.0
2019-05-15 10:30:00,57.46,57.53,57.41,57.47,28092.0,47.5631,47.621,47.5217,47.5714,28092.0
2019-05-15 10:35:00,57.47,57.52,57.46,57.47,27302.0,47.5714,47.6127,47.5631,47.5714,27302.0
2019-05-15 10:40:00,57.46,57.5,57.41,57.46,18632.0,47.5631,47.5962,47.5217,47.5631,18632.0
2019-05-15 10:45:00,57.46,57.46,57.41,57.41,15708.0,47.5631,47.5631,47.5217,47.5217,15708.0
2019-05-15 10:50:00,57.42,57.43,57.35,57.43,15183.0,47.53,47.5382,47.472,47.5382,15183.0
2019-05-15 10:55:00,57.42,57.46,57.4,57.42,11720.0,47.53,47.5631,47.5134,47.53,11720.0
2019-05-15 11:00:00,57.42,57.58,57.4,57.55,45162.0,47.53,47.6624,47.5134,47.6376,45162.0
2019-05-15 11:05:00,57.57,57.58,57.48,57.54,15254.0,47.6541,47.6624,47.5796,47.6293,15254.0
2019-05-15 11:10:00,57.53,57.53,57.48,57.48,13189.0,47.621,47.621,47.5796,47.5796,13189.0
2019-05-15 11:15:00,57.49,57.5,57.43,57.44,16074.0,47.5879,47.5962,47.5382,47.5465,16074.0
2019-05-15 11:20:00,57.43,57.45,57.36,57.38,15166.0,47.5382,47.5548,47.4803,47.4969,15166.0
2019-05-15 11:25:00,57.38,57.43,57.37,57.41,15411.0,47.4969,47.5382,47.4886,47.5217,15411.0
2019-05-15 11:30:00,57.41,57.46,57.4,57.42,15002.0,47.5217,47.5631,47.5134,47.53,15002.0
2019-05-15 11:35:00,57.41,57.49,57.41,57.46,10444.0,47.5217,47.5879,47.5217,47.5631,10444.0
2019-05-15 11:40:00,57.46,57.5,57.43,57.48,8638.0,47.5631,47.5962,47.5382,47.5796,8638.0
2019-05-15 11:45:00,57.49,57.49,57.44,57.45,7370.0,47.5879,47.5879,47.5465,47.5548,7370.0
2019-05-15 11:50:00,57.44,57.52,57.44,57.52,10577.0,47.5465,47.6127,47.5465,47.6127,10577.0
2019-05-15 11:55:00,57.53,57.54,57.47,57.49,10880.0,47.621,47.6293,47.5714,47.5879,10880.0
2019-05-15 12:00:00,57.49,57.5,57.46,57.48,6921.0,47.5879,47.5962,47.5631,47.5796,6921.0
2019-05-15 12:05:00,57.47,57.5,57.46,57.49,9143.0,47.5714,47.5962,47.5631,47.5879,9143.0
2019-05-15 12:10:00,57.49,57.51,57.46,57.51,7986.0,47.5879,47.6045,47.5631,47.6045,7986.0
2019-05-15 12:15:00,57.51,57.53,57.48,57.48,13335.0,47.6045,47.621,47.5796,47.5796,13335.0
2019-05-15 12:20:00,57.49,57.51,57.47,57.5,8370.0,47.5879,47.6045,47.5714,47.5962,8370.0
2019-05-15 12:25:00,57.5,57.53,57.5,57.51,6936.0,47.5962,47.621,47.5962,47.6045,6936.0
2019-05-15 12:30:00,57.52,57.52,57.47,57.5,12109.0,47.6127,47.6127,47.5714,47.5962,12109.0
2019-05-15 12:35:00,57.5,57.5,57.48,57.5,10201.0,47.5962,47.5962,47.5796,47.5962,10201.0
2019-05-15 12:40:00,57.5,57.51,57.49,57.49,6325.0,47.5962,47.6045,47.5879,47.5879,6325.0
2019-05-15 12:45:00,57.5,57.56,57.5,57.53,17579.0,47.5962,47.6459,47.5962,47.621,17579.0
2019-05-15 12:50:00,57.53,57.53,57.45,57.46,10261.0,47.621,47.621,47.5548,47.5631,10261.0
2019-05-15 12:55:00,57.47,57.47,57.43,57.45,13863.0,47.5714,47.5714,47.5382,47.5548,13863.0
2019-05-15 13:00:00,57.45,57.45,57.39,57.4,23535.0,47.5548,47.5548,47.5051,47.5134,23535.0
2019-05-15 13:05:00,57.4,57.41,57.37,57.38,10456.0,47.5134,47.5217,47.4886,47.4969,10456.0
2019-05-15 13:10:00,57.39,57.44,57.37,57.41,16233.0,47.5051,47.5465,47.4886,47.5217,16233.0
2019-05-15 13:15:00,57.4,57.43,57.36,57.38,10248.0,47.5134,47.5382,47.4803,47.4969,10248.0
2019-05-15 13:20:00,57.38,57.38,57.34,57.36,9673.0,47.4969,47.4969,47.4637,47.4803,9673.0
2019-05-15 13:25:00,57.37,57.4,57.37,57.37,6050.0,47.4886,47.5134,47.4886,47.4886,6050.0
2019-05-15 13:30:00,57.36,57.38,57.34,57.36,9800.0,47.4803,47.4969,47.4637,47.4803,9800.0
2019-05-15 13:35:00,57.36,57.44,57.36,57.43,12115.0,47.4803,47.5465,47.4803,47.5382,12115.0
2019-05-15 13:40:00,57.43,57.44,57.37,57.37,9813.0,47.5382,47.5465,47.4886,47.4886,9813.0
2019-05-15 13:45:00,57.38,57.43,57.37,57.42,9078.0,47.4969,47.5382,47.4886,47.53,9078.0
2019-05-15 13:50:00,57.42,57.43,57.38,57.38,8476.0,47.53,47.5382,47.4969,47.4969,8476.0
2019-05-15 13:55:00,57.39,57.41,57.38,57.41,6595.0,47.5051,47.5217,47.4969,47.5217,6595.0
2019-05-15 14:00:00,57.41,57.43,57.38,57.43,10984.0,47.5217,47.5382,47.4969,47.5382,10984.0
2019-05-15 14:05:00,57.43,57.44,57.39,57.39,6943.0,47.5382,47.5465,47.5051,47.5051,6943.0
2019-05-15 14:10:00,57.39,57.45,57.39,57.45,8778.0,47.5051,47.5548,47.5051,47.5548,8778.0
2019-05-15 14:15:00,57.46,57.46,57.43,57.46,9741.0,47.5631,47.5631,47.5382,47.5631,9741.0
2019-05-15 14:20:00,57.45,57.45,57.4,57.4,10693.0,47.5548,47.5548,47.5134,47.5134,10693.0
2019-05-15 14:25:00,57.4,57.42,57.36,57.39,12518.0,47.5134,47.53,47.4803,47.5051,12518.0
2019-05-15 14:30:00,57.39,57.42,57.38,57.4,10574.0,47.5051,47.53,47.4969,47.5134,10574.0
2019-05-15 14:35:00,57.4,57.45,57.39,57.45,8737.0,47.5134,47.5548,47.5051,47.5548,8737.0
2019-05-15 14:40:00,57.45,57.51,57.44,57.45,16232.0,47.5548,47.6045,47.5465,47.5548,16232.0
2019-05-15 14:45:00,57.46,57.5,57.45,57.47,10183.0,47.5631,47.5962,47.5548,47.5714,10183.0
2019-05-15 14:50:00,57.47,57.48,57.45,57.45,10934.0,47.5714,47.5796,47.5548,47.5548,10934.0
2019-05-15 14:55:00,57.44,57.45,57.41,57.42,19131.0,47.5465,47.5548,47.5217,47.53,19131.0
2019-05-15 15:00:00,57.42,57.44,57.38,57.43,22233.0,47.53,47.5465,47.4969,47.5382,22233.0
2019-05-15 15:05:00,57.43,57.45,57.41,57.42,11690.0,47.5382,47.5548,47.5217,47.53,11690.0
2019-05-15 15:10:00,57.42,57.45,57.41,57.44,28254.0,47.53,47.5548,47.5217,47.5465,28254.0
2019-05-15 15:15:00,57.44,57.47,57.43,57.46,26534.0,47.5465,47.5714,47.5382,47.5631,26534.0
2019-05-15 15:20:00,57.46,57.47,57.43,57.46,24481.0,47.5631,47.5714,47.5382,47.5631,24481.0
2019-05-15 15:25:00,57.46,57.46,57.42,57.44,20923.0,47.5631,47.5631,47.53,47.5465,20923.0
2019-05-15 15:30:00,57.44,57.47,57.39,57.39,26695.0,47.5465,47.5714,47.5051,47.5051,26695.0
2019-05-15 15:35:00,57.39,57.4,57.34,57.35,22793.0,47.5051,47.5134,47.4637,47.472,22793.0
2019-05-15 15:40:00,57.34,57.35,57.3,57.32,20256.0,47.4637,47.472,47.4306,47.4472,20256.0
2019-05-15 15:45:00,57.31,57.36,57.29,57.29,31516.0,47.4389,47.4803,47.4224,47.4224,31516.0
2019-05-15 15:50:00,57.29,57.32,57.25,57.29,41182.0,47.4224,47.4472,47.3892,47.4224,41182.0
2019-05-15 15:55:00,57.29,57.34,57.19,57.22,177930.0,47.4224,47.4637,47.3396,47.3644,177930.0
2019-05-16 09:30:00,57.04,57.23,56.97,57.23,52014.0,47.2154,47.3727,47.1575,47.3727,52014.0
2019-05-16 09:35:00,57.26,57.33,57.19,57.31,24518.0,47.3975,47.4555,47.3396,47.4389,24518.0
2019-05-16 09:40:00,57.33,57.35,57.24,57.34,14936.0,47.4555,47.472,47.381,47.4637,14936.0
2019-05-16 09:45:00,57.33,57.48,57.32,57.45,20840.0,47.4555,47.5796,47.4472,47.5548,20840.0
2019-05-16 09:50:00,57.49,57.6,57.48,57.48,17873.0,47.5879,47.679,47.5796,47.5796,17873.0
2019-05-16 09:55:00,57.48,57.57,57.48,57.52,7225.0,47.5796,47.6541,47.5796,47.6127,7225.0
2019-05-16 10:00:00,57.52,57.66,57.51,57.65,28684.0,47.6127,47.7286,47.6045,47.7203,28684.0
2019-05-16 10:05:00,57.66,57.69,57.62,57.65,7508.0,47.7286,47.7535,47.6955,47.7203,7508.0
2019-05-16 10:10:00,57.67,57.84,57.66,57.82,22170.0,47.7369,47.8776,47.7286,47.8611,22170.0
2019-05-16 10:15:00,57.8,57.84,57.76,57.79,12138.0,47.8445,47.8776,47.8114,47.8362,12138.0
2019-05-16 10:20:00,57.78,57.81,57.74,57.74,6993.0,47.828,47.8528,47.7948,47.7948,6993.0
2019-05-16 10:25:00,57.73,57.83,57.73,57.78,4604.0,47.7866,47.8693,47.7866,47.828,4604.0
2019-05-16 10:30:00,57.77,57.78,57.71,57.76,10634.0,47.8197,47.828,47.77,47.8114,10634.0
2019-05-16 10:35:00,57.75,57.78,57.75,57.77,9111.0,47.8031,47.828,47.8031,47.8197,9111.0
2019-05-16 10:40:00,57.75,57.76,57.66,57.7,9428.0,47.8031,47.8114,47.7286,47.7617,9428.0
2019-05-16 10:45:00,57.71,57.71,57.61,57.7,8617.0,47.77,47.77,47.6872,47.7617,8617.0
2019-05-16 10:50:00,57.68,57.78,57.66,57.78,14406.0,47.7452,47.828,47.7286,47.828,14406.0
2019-05-16 10:55:00,57.78,57.79,57.74,57.75,6660.0,47.828,47.8362,47.7948,47.8031,6660.0
2019-05-16 11:00:00,57.75,57.83,57.74,57.81,12395.0,47.8031,47.8693,47.7948,47.8528,12395.0
2019-05-16 11:05:00,57.81,57.84,57.8,57.83,8613.0,47.8528,47.8776,47.8445,47.8693,8613.0
2019-05-16 11:10:00,57.83,57.84,57.79,57.81,8723.0,47.8693,47.8776,47.8362,47.8528,8723.0
2019-05-16 11:15:00,57.82,57.85,57.81,57.84,14908.0,47.8611,47.8859,47.8528,47.8776,14908.0
2019-05-16 11:20:00,57.83,57.91,57.82,57.86,20191.0,47.8693,47.9356,47.8611,47.8942,20191.0
2019-05-16 11:25:00,57.87,57.89,57.85,57.87,6119.0,47.9025,47.919,47.8859,47.9025,6119.0
2019-05-16 11:30:00,57.87,57.87,57.8,57.84,8774.0,47.9025,47.9025,47.8445,47.8776,8774.0
2019-05-16 11:35:00,57.84,57.85,57.8,57.81,12307.0,47.8776,47.8859,47.8445,47.8528,12307.0
2019-05-16 11:40:00,57.82,57.87,57.8,57.85,8200.0,47.8611,47.9025,47.8445,47.8859,8200.0
2019-05-16 11:45:00,57.85,57.86,57.84,57.85,5959.0,47.8859,47.8942,47.8776,47.8859,5959.0
2019-05-16 11:50:00,57.85,57.87,57.84,57.87,5374.0,47.8859,47.9025,47.8776,47.9025,5374.0
2019-05-16 11:55:00,57.88,57.88,57.86,57.87,4161.0,47.9107,47.9107,47.8942,47.9025,4161.0
2019-05-16 12:00:00,57.87,57.91,57.85,57.9,7336.0,47.9025,47.9356,47.8859,47.9273,7336.0
2019-05-16 12:05:00,57.9,57.93,57.89,57.91,6109.0,47.9273,47.9521,47.919,47.9356,6109.0
2019-05-16 12:10:00,57.91,57.91,57.86,57.88,3508.0,47.9356,47.9356,47.8942,47.9107,3508.0
2019-05-16 12:15:00,57.88,57.92,57.88,57.91,12047.0,47.9107,47.9438,47.9107,47.9356,12047.0
2019-05-16 12:20:00,57.91,57.91,57.84,57.84,6241.0,47.9356,47.9356,47.8776,47.8776,6241.0
2019-05-16 12:25:00,57.84,57.89,57.83,57.83,9735.0,47.8776,47.919,47.8693,47.8693,9735.0
2019-05-16 12:30:00,57.83,57.83,57.74,57.75,7403.0,47.8693,47.8693,47.7948,47.8031,7403.0
2019-05-16 12:35:00,57.75,57.76,57.71,57.75,14039.0,47.8031,47.8114,47.77,47.8031,14039.0
2019-05-16 12:40:00,57.75,57.76,57.7,57.72,7656.0,47.8031,47.8114,47.7617,47.7783,7656.0
2019-05-16 12:45:00,57.71,57.74,57.69,57.69,9053.0,47.77,47.7948,47.7535,47.7535,9053.0
2019-05-16 12:50:00,57.69,57.74,57.69,57.73,8005.0,47.7535,47.7948,47.7535,47.7866,8005.0
2019-05-16 12:55:00,57.75,57.75,57.7,57.71,9859.0,47.8031,47.8031,47.7617,47.77,9859.0
2019-05-16 13:00:00,57.71,57.74,57.7,57.72,18752.0,47.77,47.7948,47.7617,47.7783,18752.0
2019-05-16 13:05:00,57.73,57.74,57.7,57.72,9500.0,47.7866,47.7948,47.7617,47.7783,9500.0
2019-05-16 13:10:00,57.72,57.74,57.71,57.72,6051.0,47.7783,47.7948,47.77,47.7783,6051.0
2019-05-16 13:15:00,57.73,57.74,57.7,57.71,11260.0,47.7866,47.7948,47.7617,47.77,11260.0
2019-05-16 13:20:00,57.71,57.72,57.67,57.68,14294.0,47.77,47.7783,47.7369,47.7452,14294.0
2019-05-16 13:25:00,57.68,57.69,57.66,57.67,6565.0,47.7452,47.7535,47.7286,47.7369,6565.0
2019-05-16 13:30:00,57.67,57.7,57.63,57.68,8458.0,47.7369,47.7617,47.7038,47.7452,8458.0
2019-05-16 13:35:00,57.68,57.68,57.64,57.66,6901.0,47.7452,47.7452,47.7121,47.7286,6901.0
2019-05-16 13:40:00,57.67,57.7,57.64,57.69,6583.0,47.7369,47.7617,47.7121,47.7535,6583.0
2019-05-16 13:45:00,57.68,57.69,57.64,57.69,13897.0,47.7452,47.7535,47.7121,47.7535,13897.0
2019-05-16 13:50:00,57.69,57.69,57.64,57.64,13430.0,47.7535,47.7535,47.7121,47.7121,13430.0
2019-05-16 13:55:00,57.64,57.68,57.64,57.66,8315.0,47.7121,47.7452,47.7121,47.7286,8315.0
2019-05-16 14:00:00,57.66,57.68,57.63,57.67,12845.0,47.7286,47.7452,47.7038,47.7369,12845.0
2019-05-16 14:05:00,57.66,57.7,57.65,57.65,11317.0,47.7286,47.7617,47.7203,47.7203,11317.0
2019-05-16 14:10:00,57.65,57.68,57.62,57.68,28994.0,47.7203,47.7452,47.6955,47.7452,28994.0
2019-05-16 14:15:00,57.68,57.71,57.67,57.69,8616.0,47.7452,47.77,47.7369,47.7535,8616.0
2019-05-16 14:20:00,57.69,57.73,57.68,57.73,9049.0,47.7535,47.7866,47.7452,47.7866,9049.0
2019-05-16 14:25:00,57.74,57.78,57.72,57.78,13907.0,47.7948,47.828,47.7783,47.828,13907.0
2019-05-16 14:30:00,57.78,57.79,57.74,57.76,17423.0,47.828,47.8362,47.7948,47.8114,17423.0
2019-05-16 14:35:00,57.76,57.79,57.75,57.78,10621.0,47.8114,47.8362,47.8031,47.828,10621.0
2019-05-16 14:40:00,57.78,57.78,57.72,57.74,13461.0,47.828,47.828,47.7783,47.7948,13461.0
2019-05-16 14:45:00,57.74,57.76,57.72,57.72,4844.0,47.7948,47.8114,47.7783,47.7783,4844.0
2019-05-16 14:50:00,57.73,57.75,57.71,57.72,8351.0,47.7866,47.8031,47.77,47.7783,8351.0
2019-05-16 14:55:00,57.71,57.72,57.7,57.72,11102.0,47.77,47.7783,47.7617,47.7783,11102.0
2019-05-16 15:00:00,57.71,57.71,57.62,57.63,22786.0,47.77,47.77,47.6955,47.7038,22786.0
2019-05-16 15:05:00,57.63,57.64,57.59,57.61,17203.0,47.7038,47.7121,47.6707,47.6872,17203.0
2019-05-16 15:10:00,57.61,57.65,57.6,57.63,6450.0,47.6872,47.7203,47.679,47.7038,6450.0
2019-05-16 15:15:00,57.62,57.62,57.58,57.61,10776.0,47.6955,47.6955,47.6624,47.6872,10776.0
2019-05-16 15:20:00,57.61,57.64,57.55,57.56,13612.0,47.6872,47.7121,47.6376,47.6459,13612.0
2019-05-16 15:25:00,57.56,57.58,57.51,57.56,15750.0,47.6459,47.6624,47.6045,47.6459,15750.0
2019-05-16 15:30:00,57.56,57.56,57.51,57.54,17473.0,47.6459,47.6459,47.6045,47.6293,17473.0
2019-05-16 15:35:00,57.54,57.56,57.46,57.48,24198.0,47.6293,47.6459,47.5631,47.5796,24198.0
2019-05-16 15:40:00,57.48,57.49,57.42,57.45,21666.0,47.5796,47.5879,47.53,47.5548,21666.0
2019-05-16 15:45:00,57.45,57.58,57.44,57.55,30207.0,47.5548,47.6624,47.5465,47.6376,30207.0
2019-05-16 15:50:00,57.56,57.67,57.53,57.66,31078.0,47.6459,47.7369,47.621,47.7286,31078.0
2019-05-16 15:55:00,57.65,57.76,57.64,57.74,142251.0,47.7203,47.8114,47.7121,47.7948,142251.0
2019-05-17 09:30:00,57.62,57.77,57.46,57.68,112348.0,47.6955,47.8197,47.5631,47.7452,112348.0
2019-05-17 09:35:00,57.67,57.73,57.59,57.69,18805.0,47.7369,47.7866,47.6707,47.7535,18805.0
2019-05-17 09:40:00,57.69,57.74,57.64,57.67,17557.0,47.7535,47.7948,47.7121,47.7369,17557.0
2019-05-17 09:45:00,57.66,57.76,57.64,57.75,13308.0,47.7286,47.8114,47.7121,47.8031,13308.0
2019-05-17 09:50:00,57.76,57.88,57.76,57.78,22432.0,47.8114,47.9107,47.8114,47.828,22432.0
2019-05-17 09:55:00,57.76,57.82,57.72,57.81,11649.0,47.8114,47.8611,47.7783,47.8528,11649.0
2019-05-17 10:00:00,57.82,57.88,57.79,57.85,32181.0,47.8611,47.9107,47.8362,47.8859,32181.0
2019-05-17 10:05:00,57.86,57.9,57.84,57.89,15039.0,47.8942,47.9273,47.8776,47.919,15039.0
2019-05-17 10:10:00,57.87,57.91,57.84,57.88,14229.0,47.9025,47.9356,47.8776,47.9107,14229.0
2019-05-17 10:15:00,57.87,57.95,57.86,57.88,15412.0,47.9025,47.9687,47.8942,47.9107,15412.0
2019-05-17 10:20:00,57.89,57.98,57.88,57.96,12993.0,47.919,47.9935,47.9107,47.977,12993.0
2019-05-17 10:25:00,57.96,57.99,57.94,57.94,15377.0,47.977,48.0018,47.9604,47.9604,15377.0
2019-05-17 10:30:00,57.93,57.94,57.9,57.94,8712.0,47.9521,47.9604,47.9273,47.9604,8712.0
2019-05-17 10:35:00,57.95,57.96,57.9,57.91,9362.0,47.9687,47.977,47.9273,47.9356,9362.0
2019-05-17 10:40:00,57.91,57.97,57.9,57.95,10236.0,47.9356,47.9852,47.9273,47.9687,10236.0
2019-05-17 10:45:00,57.95,57.99,57.95,57.98,10801.0,47.9687,48.0018,47.9687,47.9935,10801.0
2019-05-17 10:50:00,57.99,58.07,57.98,58.02,23323.0,48.0018,48.068,47.9935,48.0266,23323.0
2019-05-17 10:55:00,58.02,58.09,58.0,58.03,11615.0,48.0266,48.0846,48.0101,48.0349,11615.0
2019-05-17 11:00:00,58.03,58.06,57.97,58.04,18590.0,48.0349,48.0597,47.9852,48.0432,18590.0
2019-05-17 11:05:00,58.03,58.11,58.02,58.06,8451.0,48.0349,48.1011,48.0266,48.0597,8451.0
2019-05-17 11:10:00,58.07,58.09,58.05,58.09,6890.0,48.068,48.0846,48.0515,48.0846,6890.0
2019-05-17 11:15:00,58.09,58.09,58.02,58.05,13301.0,48.0846,48.0846,48.0266,48.0515,13301.0
2019-05-17 11:20:00,58.06,58.1,58.05,58.1,4600.0,48.0597,48.0928,48.0515,48.0928,4600.0
2019-05-17 11:25:00,58.09,58.11,58.06,58.07,10728.0,48.0846,48.1011,48.0597,48.068,10728.0
2019-05-17 11:30:00,58.08,58.16,58.07,58.13,31581.0,48.0763,48.1425,48.068,48.1177,31581.0
2019-05-17 11:35:00,58.09,58.09,58.04,58.05,11107.0,48.0846,48.0846,48.0432,48.0515,11107.0
2019-05-17 11:40:00,58.04,58.06,57.99,58.05,8150.0,48.0432,48.0597,48.0018,48.0515,8150.0
2019-05-17 11:45:00,58.05,58.09,58.03,58.07,4590.0,48.0515,48.0846,48.0349,48.068,4590.0
2019-05-17 11:50:00,58.06,58.08,58.03,58.05,4972.0,48.0597,48.0763,48.0349,48.0515,4972.0
2019-05-17 11:55:00,58.07,58.09,58.06,58.08,4007.0,48.068,48.0846,48.0597,48.0763,4007.0
2019-05-17 12:00:00,58.06,58.07,58.03,58.05,7747.0,48.0597,48.068,48.0349,48.0515,7747.0
2019-05-17 12:05:00,58.03,58.04,57.97,58.04,6876.0,48.0349,48.0432,47.9852,48.0432,6876.0
2019-05-17 12:10:00,58.03,58.05,58.0,58.02,6050.0,48.0349,48.0515,48.0101,48.0266,6050.0
2019-05-17 12:15:00,58.02,58.06,58.01,58.03,8130.0,48.0266,48.0597,48.0183,48.0349,8130.0
2019-05-17 12:20:00,58.04,58.1,58.03,58.1,4607.0,48.0432,48.0928,48.0349,48.0928,4607.0
2019-05-17 12:25:00,58.09,58.11,58.05,58.06,4000.0,48.0846,48.1011,48.0515,48.0597,4000.0
2019-05-17 12:30:00,58.07,58.07,58.02,58.03,8136.0,48.068,48.068,48.0266,48.0349,8136.0
2019-05-17 12:35:00,58.05,58.06,58.03,58.05,4976.0,48.0515,48.0597,48.0349,48.0515,4976.0
2019-05-17 12:40:00,58.05,58.09,58.05,58.05,7117.0,48.0515,48.0846,48.0515,48.0515,7117.0
2019-05-17 12:45:00,58.05,58.05,58.0,58.04,8381.0,48.0515,48.0515,48.0101,48.0432,8381.0
2019-05-17 12:50:00,58.04,58.08,58.03,58.08,7226.0,48.0432,48.0763,48.0349,48.0763,7226.0
2019-05-17 12:55:00,58.07,58.08,58.04,58.08,6230.0,48.068,48.0763,48.0432,48.0763,6230.0
2019-05-17 13:00:00,58.08,58.09,58.06,58.09,8892.0,48.0763,48.0846,48.0597,48.0846,8892.0
2019-05-17 13:05:00,58.09,58.14,58.07,58.14,5213.0,48.0846,48.126,48.068,48.126,5213.0
2019-05-17 13:10:00,58.15,58.15,58.11,58.13,7179.0,48.1342,48.1342,48.1011,48.1177,7179.0
2019-05-17 13:15:00,58.13,58.16,58.12,58.15,9888.0,48.1177,48.1425,48.1094,48.1342,9888.0
2019-05-17 13:20:00,58.15,58.17,58.14,58.16,10605.0,48.1342,48.1508,48.126,48.1425,10605.0
2019-05-17 13:25:00,58.16,58.19,58.15,58.19,12535.0,48.1425,48.1673,48.1342,48.1673,12535.0
2019-05-17 13:30:00,58.18,58.18,58.14,58.18,18273.0,48.1591,48.1591,48.126,48.1591,18273.0
2019-05-17 13:35:00,58.18,58.22,58.17,58.22,12541.0,48.1591,48.1922,48.1508,48.1922,12541.0
2019-05-17 13:40:00,58.22,58.37,58.22,58.37,74010.0,48.1922,48.3163,48.1922,48.3163,74010.0
2019-05-17 13:45:00,58.38,58.39,58.27,58.32,54953.0,48.3246,48.3329,48.2336,48.2749,54953.0
2019-05-17 13:50:00,58.32,58.36,58.31,58.35,16981.0,48.2749,48.3081,48.2667,48.2998,16981.0
2019-05-17 13:55:00,58.35,58.36,58.32,58.36,18064.0,48.2998,48.3081,48.2749,48.3081,18064.0
2019-05-17 14:00:00,58.36,58.36,58.32,58.34,14152.0,48.3081,48.3081,48.2749,48.2915,14152.0
2019-05-17 14:05:00,58.33,58.34,58.3,58.34,7823.0,48.2832,48.2915,48.2584,48.2915,7823.0
2019-05-17 14:10:00,58.34,58.34,58.3,58.33,11378.0,48.2915,48.2915,48.2584,48.2832,11378.0
2019-05-17 14:15:00,58.33,58.34,58.3,58.34,6310.0,48.2832,48.2915,48.2584,48.2915,6310.0
2019-05-17 14:20:00,58.34,58.38,58.33,58.38,9946.0,48.2915,48.3246,48.2832,48.3246,9946.0
2019-05-17 14:25:00,58.38,58.39,58.35,58.38,7467.0,48.3246,48.3329,48.2998,48.3246,7467.0
2019-05-17 14:30:00,58.38,58.38,58.35,58.36,12485.0,48.3246,48.3246,48.2998,48.3081,12485.0
2019-05-17 14:35:00,58.37,58.43,58.36,58.42,10293.0,48.3163,48.366,48.3081,48.3577,10293.0
2019-05-17 14:40:00,58.42,58.44,58.4,58.41,10035.0,48.3577,48.3743,48.3412,48.3494,10035.0
2019-05-17 14:45:00,58.41,58.46,58.4,58.46,7710.0,48.3494,48.3908,48.3412,48.3908,7710.0
2019-05-17 14:50:00,58.46,58.48,58.45,58.45,7314.0,48.3908,48.4074,48.3826,48.3826,7314.0
2019-05-17 14:55:00,58.45,58.45,58.39,58.4,9764.0,48.3826,48.3826,48.3329,48.3412,9764.0
2019-05-17 15:00:00,58.39,58.4,58.32,58.33,26839.0,48.3329,48.3412,48.2749,48.2832,26839.0
2019-05-17 15:05:00,58.32,58.32,58.25,58.26,23180.0,48.2749,48.2749,48.217,48.2253,23180.0
2019-05-17 15:10:00,58.26,58.31,58.22,58.3,29702.0,48.2253,48.2667,48.1922,48.2584,29702.0
2019-05-17 15:15:00,58.3,58.32,58.25,58.3,17677.0,48.2584,48.2749,48.217,48.2584,17677.0
2019-05-17 15:20:00,58.3,58.32,58.26,58.3,19203.0,48.2584,48.2749,48.2253,48.2584,19203.0
2019-05-17 15:25:00,58.3,58.34,58.25,58.34,20588.0,48.2584,48.2915,48.217,48.2915,20588.0
2019-05-17 15:30:00,58.33,58.33,58.19,58.22,30671.0,48.2832,48.2832,48.1673,48.1922,30671.0
2019-05-17 15:35:00,58.22,58.24,58.19,58.21,27755.0,48.1922,48.2087,48.1673,48.1839,27755.0
2019-05-17 15:40:00,58.2,58.3,58.16,58.28,43911.0,48.1756,48.2584,48.1425,48.2418,43911.0
2019-05-17 15:45:00,58.28,58.3,58.23,58.28,30080.0,48.2418,48.2584,48.2005,48.2418,30080.0
2019-05-17 15:50:00,58.29,58.31,58.24,58.25,57366.0,48.2501,48.2667,48.2087,48.217,57366.0
2019-05-17 15:55:00,58.24,58.3,58.2,58.2,130115.0,48.2087,48.2584,48.1756,48.1756,130115.0
2019-05-20 09:30:00,58.27,58.48,58.2,58.45,45686.0,48.2336,48.4074,48.1756,48.3826,45686.0
2019-05-20 09:35:00,58.45,58.5,58.34,58.42,22027.0,48.3826,48.4239,48.2915,48.3577,22027.0
2019-05-20 09:40:00,58.41,58.45,58.31,58.37,24207.0,48.3494,48.3826,48.2667,48.3163,24207.0
2019-05-20 09:45:00,58.37,58.41,58.33,58.33,16891.0,48.3163,48.3494,48.2832,48.2832,16891.0
2019-05-20 09:50:00,58.33,58.39,58.32,58.38,24942.0,48.2832,48.3329,48.2749,48.3246,24942.0
2019-05-20 09:55:00,58.39,58.49,58.35,58.43,20344.0,48.3329,48.4157,48.2998,48.366,20344.0
2019-05-20 10:00:00,58.43,58.48,58.38,58.48,26752.0,48.366,48.4074,48.3246,48.4074,26752.0
2019-05-20 10:05:00,58.5,58.62,58.5,58.61,17375.0,48.4239,48.5233,48.4239,48.515,17375.0
2019-05-20 10:10:00,58.62,58.69,58.62,58.63,31632.0,48.5233,48.5812,48.5233,48.5316,31632.0
2019-05-20 10:15:00,58.64,58.64,58.54,58.58,26219.0,48.5398,48.5398,48.4571,48.4902,26219.0
2019-05-20 10:20:00,58.58,58.66,58.54,58.6,22329.0,48.4902,48.5564,48.4571,48.5067,22329.0
2019-05-20 10:25:00,58.6,58.61,58.53,58.58,18012.0,48.5067,48.515,48.4488,48.4902,18012.0
2019-05-20 10:30:00,58.59,58.64,58.55,58.61,17793.0,48.4984,48.5398,48.4653,48.515,17793.0
2019-05-20 10:35:00,58.61,58.62,58.57,58.57,12387.0,48.515,48.5233,48.4819,48.4819,12387.0
2019-05-20 10:40:00,58.57,58.63,58.56,58.63,13008.0,48.4819,48.5316,48.4736,48.5316,13008.0
2019-05-20 10:45:00,58.64,58.64,58.51,58.58,22806.0,48.5398,48.5398,48.4322,48.4902,22806.0
2019-05-20 10:50:00,58.6,58.6,58.53,58.54,18967.0,48.5067,48.5067,48.4488,48.4571,18967.0
2019-05-20 10:55:00,58.56,58.59,58.54,58.57,15961.0,48.4736,48.4984,48.4571,48.4819,15961.0
2019-05-20 11:00:00,58.58,58.63,58.55,58.61,20368.0,48.4902,48.5316,48.4653,48.515,20368.0
2019-05-20 11:05:00,58.6,58.63,58.56,58.62,10369.0,48.5067,48.5316,48.4736,48.5233,10369.0
2019-05-20 11:10:00,58.62,58.64,58.59,58.6,10508.0,48.5233,48.5398,48.4984,48.5067,10508.0
2019-05-20 11:15:00,58.6,58.65,58.57,58.62,15190.0,48.5067,48.5481,48.4819,48.5233,15190.0
2019-05-20 11:20:00,58.62,58.63,58.56,58.59,13821.0,48.5233,48.5316,48.4736,48.4984,13821.0
2019-05-20 11:25:00,58.6,58.62,58.56,58.57,11503.0,48.5067,48.5233,48.4736,48.4819,11503.0
2019-05-20 11:30:00,58.56,58.62,58.54,58.59,17282.0,48.4736,48.5233,48.4571,48.4984,17282.0
2019-05-20 11:35:00,58.59,58.59,58.49,58.49,13087.0,48.4984,48.4984,48.4157,48.4157,13087.0
2019-05-20 11:40:00,58.48,58.54,58.45,58.54,13134.0,48.4074,48.4571,48.3826,48.4571,13134.0
2019-05-20 11:45:00,58.53,58.55,58.48,58.55,10140.0,48.4488,48.4653,48.4074,48.4653,10140.0
2019-05-20 11:50:00,58.55,58.56,58.48,58.49,15674.0,48.4653,48.4736,48.4074,48.4157,15674.0
2019-05-20 11:55:00,58.49,58.52,58.44,58.47,12302.0,48.4157,48.4405,48.3743,48.3991,12302.0
2019-05-20 12:00:00,58.47,58.5,58.45,58.48,11128.0,48.3991,48.4239,48.3826,48.4074,11128.0
2019-05-20 12:05:00,58.49,58.49,58.45,58.48,11281.0,48.4157,48.4157,48.3826,48.4074,11281.0
2019-05-20 12:10:00,58.48,58.51,58.47,58.48,20751.0,48.4074,48.4322,48.3991,48.4074,20751.0
2019-05-20 12:15:00,58.48,58.54,58.48,58.51,20558.0,48.4074,48.4571,48.4074,48.4322,20558.0
2019-05-20 12:20:00,58.51,58.52,58.45,58.45,17204.0,48.4322,48.4405,48.3826,48.3826,17204.0
2019-05-20 12:25:00,58.46,58.48,58.41,58.42,12084.0,48.3908,48.4074,48.3494,48.3577,12084.0
2019-05-20 12:30:00,58.42,58.43,58.32,58.32,19582.0,48.3577,48.366,48.2749,48.2749,19582.0
2019-05-20 12:35:00,58.32,58.43,58.32,58.42,24492.0,48.2749,48.366,48.2749,48.3577,24492.0
2019-05-20 12:40:00,58.42,58.43,58.38,58.4,8730.0,48.3577,48.366,48.3246,48.3412,8730.0
2019-05-20 12:45:00,58.39,58.4,58.37,58.38,9033.0,48.3329,48.3412,48.3163,48.3246,9033.0
2019-05-20 12:50:00,58.39,58.42,58.38,58.39,9491.0,48.3329,48.3577,48.3246,48.3329,9491.0
2019-05-20 12:55:00,58.39,58.4,58.34,58.39,10800.0,48.3329,48.3412,48.2915,48.3329,10800.0
2019-05-20 13:00:00,58.39,58.43,58.37,58.41,8350.0,48.3329,48.366,48.3163,48.3494,8350.0
2019-05-20 13:05:00,58.42,58.43,58.36,58.4,10424.0,48.3577,48.366,48.3081,48.3412,10424.0
2019-05-20 13:10:00,58.4,58.44,58.38,58.43,10288.0,48.3412,48.3743,48.3246,48.366,10288.0
2019-05-20 13:15:00,58.43,58.46,58.42,58.44,15321.0,48.366,48.3908,48.3577,48.3743,15321.0
2019-05-20 13:20:00,58.44,58.45,58.41,58.42,13374.0,48.3743,48.3826,48.3494,48.3577,13374.0
2019-05-20 13:25:00,58.42,58.43,58.38,58.42,13413.0,48.3577,48.366,48.3246,48.3577,13413.0
2019-05-20 13:30:00,58.41,58.45,58.39,58.4,18455.0,48.3494,48.3826,48.3329,48.3412,18455.0
2019-05-20 13:35:00,58.41,58.45,58.4,58.44,20226.0,48.3494,48.3826,48.3412,48.3743,20226.0
2019-05-20 13:40:00,58.45,58.47,58.42,58.46,18408.0,48.3826,48.3991,48.3577,48.3908,18408.0
2019-05-20 13:45:00,58.46,58.47,58.43,58.45,29017.0,48.3908,48.3991,48.366,48.3826,29017.0
2019-05-20 13:50:00,58.45,58.47,58.42,58.43,15010.0,48.3826,48.3991,48.3577,48.366,15010.0
2019-05-20 13:55:00,58.43,58.45,58.4,58.45,15336.0,48.366,48.3826,48.3412,48.3826,15336.0
2019-05-20 14:00:00,58.45,58.46,58.42,58.43,15605.0,48.3826,48.3908,48.3577,48.366,15605.0
2019-05-20 14:05:00,58.42,58.49,58.41,58.48,12538.0,48.3577,48.4157,48.3494,48.4074,12538.0
2019-05-20 14:10:00,58.48,58.51,58.44,58.45,9188.0,48.4074,48.4322,48.3743,48.3826,9188.0
2019-05-20 14:15:00,58.45,58.46,58.41,58.46,11602.0,48.3826,48.3908,48.3494,48.3908,11602.0
2019-05-20 14:20:00,58.46,58.48,58.45,58.45,10011.0,48.3908,48.4074,48.3826,48.3826,10011.0
2019-05-20 14:25:00,58.46,58.47,58.42,58.46,15099.0,48.3908,48.3991,48.3577,48.3908,15099.0
2019-05-20 14:30:00,58.46,58.47,58.41,58.43,14531.0,48.3908,48.3991,48.3494,48.366,14531.0
2019-05-20 14:35:00,58.42,58.43,58.37,58.38,24892.0,48.3577,48.366,48.3163,48.3246,24892.0
2019-05-20 14:40:00,58.39,58.43,58.39,58.42,9965.0,48.3329,48.366,48.3329,48.3577,9965.0
2019-05-20 14:45:00,58.41,58.41,58.37,58.39,12137.0,48.3494,48.3494,48.3163,48.3329,12137.0
2019-05-20 14:50:00,58.4,58.41,58.34,58.38,16837.0,48.3412,48.3494,48.2915,48.3246,16837.0
2019-05-20 14:55:00,58.37,58.41,58.37,58.41,10246.0,48.3163,48.3494,48.3163,48.3494,10246.0
2019-05-20 15:00:00,58.42,58.43,58.36,58.38,18634.0,48.3577,48.366,48.3081,48.3246,18634.0
2019-05-20 15:05:00,58.37,58.39,58.31,58.31,18527.0,48.3163,48.3329,48.2667,48.2667,18527.0
2019-05-20 15:10:00,58.32,58.36,58.29,58.36,15608.0,48.2749,48.3081,48.2501,48.3081,15608.0
2019-05-20 15:15:00,58.36,58.37,58.32,58.35,15121.0,48.3081,48.3163,48.2749,48.2998,15121.0
2019-05-20 15:20:00,58.34,58.34,58.23,58.24,23701.0,48.2915,48.2915,48.2005,48.2087,23701.0
2019-05-20 15:25:00,58.24,58.31,58.24,58.31,19637.0,48.2087,48.2667,48.2087,48.2667,19637.0
2019-05-20 15:30:00,58.3,58.31,58.24,58.25,26306.0,48.2584,48.2667,48.2087,48.217,26306.0
2019-05-20 15:35:00,58.24,58.38,58.24,58.36,45745.0,48.2087,48.3246,48.2087,48.3081,45745.0
2019-05-20 15:40:00,58.36,58.36,58.31,58.35,26126.0,48.3081,48.3081,48.2667,48.2998,26126.0
2019-05-20 15:45:00,58.35,58.4,58.33,58.39,42398.0,48.2998,48.3412,48.2832,48.3329,42398.0
2019-05-20 15:50:00,58.38,58.45,58.38,58.43,68668.0,48.3246,48.3826,48.3246,48.366,68668.0
2019-05-20 15:55:00,58.43,58.45,58.38,58.4,124878.0,48.366,48.3826,48.3246,48.3412,124878.0
2019-05-21 09:30:00,58.42,58.57,58.23,58.48,52297.0,48.3577,48.4819,48.2005,48.4074,52297.0
2019-05-21 09:35:00,58.49,58.57,58.44,58.57,38204.0,48.4157,48.4819,48.3743,48.4819,38204.0
2019-05-21 09:40:00,58.57,58.62,58.49,58.6,20498.0,48.4819,48.5233,48.4157,48.5067,20498.0
2019-05-21 09:45:00,58.6,58.7,58.58,58.66,35795.0,48.5067,48.5895,48.4902,48.5564,35795.0
2019-05-21 09:50:00,58.66,58.69,58.56,58.57,28440.0,48.5564,48.5812,48.4736,48.4819,28440.0
2019-05-21 09:55:00,58.59,58.62,58.54,58.56,12587.0,48.4984,48.5233,48.4571,48.4736,12587.0
2019-05-21 10:00:00,58.56,58.59,58.51,58.55,18157.0,48.4736,48.4984,48.4322,48.4653,18157.0
2019-05-21 10:05:00,58.57,58.58,58.51,58.52,11076.0,48.4819,48.4902,48.4322,48.4405,11076.0
2019-05-21 10:10:00,58.52,58.53,58.46,58.5,13772.0,48.4405,48.4488,48.3908,48.4239,13772.0
2019-05-21 10:15:00,58.51,58.57,58.48,58.57,14229.0,48.4322,48.4819,48.4074,48.4819,14229.0
2019-05-21 10:20:00,58.57,58.58,58.52,58.57,13629.0,48.4819,48.4902,48.4405,48.4819,13629.0
2019-05-21 10:25:00,58.57,58.57,58.49,58.54,20115.0,48.4819,48.4819,48.4157,48.4571,20115.0
2019-05-21 10:30:00,58.54,58.59,58.52,58.56,16949.0,48.4571,48.4984,48.4405,48.4736,16949.0
2019-05-21 10:35:00,58.57,58.6,58.52,58.52,13195.0,48.4819,48.5067,48.4405,48.4405,13195.0
2019-05-21 10:40:00,58.52,58.57,58.5,58.55,11429.0,48.4405,48.4819,48.4239,48.4653,11429.0
2019-05-21 10:45:00,58.57,58.64,58.53,58.59,15584.0,48.4819,48.5398,48.4488,48.4984,15584.0
2019-05-21 10:50:00,58.58,58.6,58.56,58.58,21435.0,48.4902,48.5067,48.4736,48.4902,21435.0
2019-05-21 10:55:00,58.59,58.68,58.57,58.65,37458.0,48.4984,48.5729,48.4819,48.5481,37458.0
2019-05-21 11:00:00,58.65,58.66,58.57,58.65,18133.0,48.5481,48.5564,48.4819,48.5481,18133.0
2019-05-21 11:05:00,58.66,58.66,58.59,58.63,18140.0,48.5564,48.5564,48.4984,48.5316,18140.0
2019-05-21 11:10:00,58.65,58.67,58.62,58.65,23557.0,48.5481,48.5647,48.5233,48.5481,23557.0
2019-05-21 11:15:00,58.64,58.72,58.63,58.67,33341.0,48.5398,48.6061,48.5316,48.5647,33341.0
2019-05-21 11:20:00,58.67,58.67,58.64,58.64,5851.0,48.5647,48.5647,48.5398,48.5398,5851.0
2019-05-21 11:25:00,58.65,58.68,58.64,58.68,20537.0,48.5481,48.5729,48.5398,48.5729,20537.0
2019-05-21 11:30:00,58.68,58.69,58.66,58.67,5801.0,48.5729,48.5812,48.5564,48.5647,5801.0
2019-05-21 11:35:00,58.67,58.67,58.58,58.59,13347.0,48.5647,48.5647,48.4902,48.4984,13347.0
2019-05-21 11:40:00,58.58,58.6,58.55,58.59,12933.0,48.4902,48.5067,48.4653,48.4984,12933.0
2019-05-21 11:45:00,58.59,58.6,58.57,58.59,5954.0,48.4984,48.5067,48.4819,48.4984,5954.0
2019-05-21 11:50:00,58.6,58.6,58.56,58.57,8864.0,48.5067,48.5067,48.4736,48.4819,8864.0
2019-05-21 11:55:00,58.58,58.74,58.58,58.7,74466.0,48.4902,48.6226,48.4902,48.5895,74466.0
2019-05-21 12:00:00,58.71,58.71,58.6,58.61,47171.0,48.5978,48.5978,48.5067,48.515,47171.0
2019-05-21 12:05:00,58.61,58.64,58.6,58.61,19874.0,48.515,48.5398,48.5067,48.515,19874.0
2019-05-21 12:10:00,58.61,58.65,58.6,58.63,29456.0,48.515,48.5481,48.5067,48.5316,29456.0
2019-05-21 12:15:00,58.63,58.64,58.59,58.6,15735.0,48.5316,48.5398,48.4984,48.5067,15735.0
2019-05-21 12:20:00,58.6,58.66,58.59,58.62,35855.0,48.5067,48.5564,48.4984,48.5233,35855.0
2019-05-21 12:25:00,58.62,58.63,58.59,58.61,22639.0,48.5233,48.5316,48.4984,48.515,22639.0
2019-05-21 12:30:00,58.61,58.61,58.57,58.6,11107.0,48.515,48.515,48.4819,48.5067,11107.0
2019-05-21 12:35:00,58.59,58.6,58.55,58.56,8325.0,48.4984,48.5067,48.4653,48.4736,8325.0
2019-05-21 12:40:00,58.57,58.59,58.55,58.59,6919.0,48.4819,48.4984,48.4653,48.4984,6919.0
2019-05-21 12:45:00,58.59,58.61,58.58,58.6,9279.0,48.4984,48.515,48.4902,48.5067,9279.0
2019-05-21 12:50:00,58.61,58.61,58.57,58.58,9761.0,48.515,48.515,48.4819,48.4902,9761.0
2019-05-21 12:55:00,58.57,58.61,58.57,58.58,8728.0,48.4819,48.515,48.4819,48.4902,8728.0
2019-05-21 13:00:00,58.58,58.62,58.58,58.61,19100.0,48.4902,48.5233,48.4902,48.515,19100.0
2019-05-21 13:05:00,58.61,58.61,58.57,58.57,8000.0,48.515,48.515,48.4819,48.4819,8000.0
2019-05-21 13:10:00,58.57,58.59,58.56,58.58,2961.0,48.4819,48.4984,48.4736,48.4902,2961.0
2019-05-21 13:15:00,58.58,58.59,58.57,58.57,7768.0,48.4902,48.4984,48.4819,48.4819,7768.0
2019-05-21 13:20:00,58.57,58.61,58.55,58.6,4612.0,48.4819,48.515,48.4653,48.5067,4612.0
2019-05-21 13:25:00,58.6,58.6,58.57,58.58,6232.0,48.5067,48.5067,48.4819,48.4902,6232.0
2019-05-21 13:30:00,58.57,58.57,58.53,58.54,12726.0,48.4819,48.4819,48.4488,48.4571,12726.0
2019-05-21 13:35:00,58.54,58.54,58.5,58.51,6658.0,48.4571,48.4571,48.4239,48.4322,6658.0
2019-05-21 13:40:00,58.52,58.54,58.51,58.54,4864.0,48.4405,48.4571,48.4322,48.4571,4864.0
2019-05-21 13:45:00,58.53,58.54,58.51,58.53,3965.0,48.4488,48.4571,48.4322,48.4488,3965.0
2019-05-21 13:50:00,58.53,58.55,58.52,58.54,10445.0,48.4488,48.4653,48.4405,48.4571,10445.0
2019-05-21 13:55:00,58.54,58.57,58.52,58.57,17351.0,48.4571,48.4819,48.4405,48.4819,17351.0
2019-05-21 14:00:00,58.57,58.57,58.54,58.55,12678.0,48.4819,48.4819,48.4571,48.4653,12678.0
2019-05-21 14:05:00,58.55,58.55,58.51,58.51,19007.0,48.4653,48.4653,48.4322,48.4322,19007.0
2019-05-21 14:10:00,58.52,58.53,58.51,58.53,6265.0,48.4405,48.4488,48.4322,48.4488,6265.0
2019-05-21 14:15:00,58.52,58.53,58.48,58.48,13345.0,48.4405,48.4488,48.4074,48.4074,13345.0
2019-05-21 14:20:00,58.47,58.47,58.42,58.43,11752.0,48.3991,48.3991,48.3577,48.366,11752.0
2019-05-21 14:25:00,58.43,58.46,58.42,58.46,16883.0,48.366,48.3908,48.3577,48.3908,16883.0
2019-05-21 14:30:00,58.46,58.46,58.42,58.43,10604.0,48.3908,48.3908,48.3577,48.366,10604.0
2019-05-21 14:35:00,58.43,58.43,58.38,58.4,9953.0,48.366,48.366,48.3246,48.3412,9953.0
2019-05-21 14:40:00,58.41,58.44,58.4,58.42,13947.0,48.3494,48.3743,48.3412,48.3577,13947.0
2019-05-21 14:45:00,58.42,58.42,58.37,58.37,14493.0,48.3577,48.3577,48.3163,48.3163,14493.0
2019-05-21 14:50:00,58.38,58.42,58.36,58.36,14295.0,48.3246,48.3577,48.3081,48.3081,14295.0
2019-05-21 14:55:00,58.36,58.4,58.35,58.37,17252.0,48.3081,48.3412,48.2998,48.3163,17252.0
2019-05-21 15:00:00,58.37,58.38,58.32,58.36,24277.0,48.3163,48.3246,48.2749,48.3081,24277.0
2019-05-21 15:05:00,58.36,58.38,58.34,58.34,16256.0,48.3081,48.3246,48.2915,48.2915,16256.0
2019-05-21 15:10:00,58.33,58.35,58.29,58.33,9911.0,48.2832,48.2998,48.2501,48.2832,9911.0
2019-05-21 15:15:00,58.32,58.33,58.28,58.29,14781.0,48.2749,48.2832,48.2418,48.2501,14781.0
2019-05-21 15:20:00,58.3,58.3,58.21,58.23,17528.0,48.2584,48.2584,48.1839,48.2005,17528.0
2019-05-21 15:25:00,58.22,58.22,58.19,58.22,30449.0,48.1922,48.1922,48.1673,48.1922,30449.0
2019-05-21 15:30:00,58.22,58.25,58.18,58.19,29771.0,48.1922,48.217,48.1591,48.1673,29771.0
2019-05-21 15:35:00,58.19,58.25,58.18,58.25,29085.0,48.1673,48.217,48.1591,48.217,29085.0
2019-05-21 15:40:00,58.24,58.26,58.17,58.17,32182.0,48.2087,48.2253,48.1508,48.1508,32182.0
2019-05-21 15:45:00,58.17,58.19,58.13,58.16,23724.0,48.1508,48.1673,48.1177,48.1425,23724.0
2019-05-21 15:50:00,58.16,58.17,58.05,58.05,32694.0,48.1425,48.1508,48.0515,48.0515,32694.0
2019-05-21 15:55:00,58.05,58.1,57.97,58.1,206376.0,48.0515,48.0928,47.9852,48.0928,206376.0
2019-05-22 09:30:00,58.34,58.34,58.16,58.19,49670.0,48.2915,48.2915,48.1425,48.1673,49670.0
2019-05-22 09:35:00,58.2,58.23,58.12,58.12,20428.0,48.1756,48.2005,48.1094,48.1094,20428.0
2019-05-22 09:40:00,58.1,58.15,58.03,58.04,19037.0,48.0928,48.1342,48.0349,48.0432,19037.0
2019-05-22 09:45:00,58.05,58.12,58.04,58.1,9400.0,48.0515,48.1094,48.0432,48.0928,9400.0
2019-05-22 09:50:00,58.1,58.15,58.1,58.13,18922.0,48.0928,48.1342,48.0928,48.1177,18922.0
2019-05-22 09:55:00,58.13,58.13,58.05,58.1,8635.0,48.1177,48.1177,48.0515,48.0928,8635.0
2019-05-22 10:00:00,58.09,58.15,58.08,58.13,30316.0,48.0846,48.1342,48.0763,48.1177,30316.0
2019-05-22 10:05:00,58.14,58.14,58.08,58.1,45459.0,48.126,48.126,48.0763,48.0928,45459.0
2019-05-22 10:10:00,58.1,58.18,58.1,58.14,73862.0,48.0928,48.1591,48.0928,48.126,73862.0
2019-05-22 10:15:00,58.14,58.31,58.07,58.08,105146.0,48.126,48.2667,48.068,48.0763,105146.0
2019-05-22 10:20:00,58.08,58.1,58.06,58.09,21192.0,48.0763,48.0928,48.0597,48.0846,21192.0
2019-05-22 10:25:00,58.09,58.13,58.08,58.12,17213.0,48.0846,48.1177,48.0763,48.1094,17213.0
2019-05-22 10:30:00,58.12,58.18,58.11,58.16,14453.0,48.1094,48.1591,48.1011,48.1425,14453.0
2019-05-22 10:35:00,58.16,58.21,58.13,58.17,14989.0,48.1425,48.1839,48.1177,48.1508,14989.0
2019-05-22 10:40:00,58.16,58.18,58.13,58.14,15132.0,48.1425,48.1591,48.1177,48.126,15132.0
2019-05-22 10:45:00,58.14,58.15,58.07,58.08,14045.0,48.126,48.1342,48.068,48.0763,14045.0
2019-05-22 10:50:00,58.09,58.13,58.07,58.12,13405.0,48.0846,48.1177,48.068,48.1094,13405.0
2019-05-22 10:55:00,58.11,58.15,58.11,58.12,16685.0,48.1011,48.1342,48.1011,48.1094,16685.0
2019-05-22 11:00:00,58.13,58.13,58.09,58.12,18631.0,48.1177,48.1177,48.0846,48.1094,18631.0
2019-05-22 11:05:00,58.12,58.14,58.1,58.11,13624.0,48.1094,48.126,48.0928,48.1011,13624.0
2019-05-22 11:10:00,58.11,58.17,58.1,58.11,74768.0,48.1011,48.1508,48.0928,48.1011,74768.0
2019-05-22 11:15:00,58.11,58.15,58.09,58.13,25510.0,48.1011,48.1342,48.0846,48.1177,25510.0
2019-05-22 11:20:00,58.13,58.16,58.1,58.12,80681.0,48.1177,48.1425,48.0928,48.1094,80681.0
2019-05-22 11:25:00,58.12,58.15,58.11,58.14,99139.0,48.1094,48.1342,48.1011,48.126,99139.0
2019-05-22 11:30:00,58.13,58.18,58.1,58.11,275875.0,48.1177,48.1591,48.0928,48.1011,275875.0
2019-05-22 11:35:00,58.12,58.13,58.11,58.11,26781.0,48.1094,48.1177,48.1011,48.1011,26781.0
2019-05-22 11:40:00,58.11,58.12,58.09,58.12,34735.0,48.1011,48.1094,48.0846,48.1094,34735.0
2019-05-22 11:45:00,58.11,58.13,58.11,58.12,62525.0,48.1011,48.1177,48.1011,48.1094,62525.0
2019-05-22 11:50:00,58.12,58.12,58.07,58.1,25541.0,48.1094,48.1094,48.068,48.0928,25541.0
2019-05-22 11:55:00,58.09,58.13,58.09,58.13,22002.0,48.0846,48.1177,48.0846,48.1177,22002.0
2019-05-22 12:00:00,58.13,58.26,58.1,58.22,152162.0,48.1177,48.2253,48.0928,48.1922,152162.0
2019-05-22 12:05:00,58.22,58.26,58.22,58.24,22139.0,48.1922,48.2253,48.1922,48.2087,22139.0
2019-05-22 12:10:00,58.25,58.25,58.18,58.24,15620.0,48.217,48.217,48.1591,48.2087,15620.0
2019-05-22 12:15:00,58.24,58.27,58.22,58.27,19679.0,48.2087,48.2336,48.1922,48.2336,19679.0
2019-05-22 12:20:00,58.27,58.31,58.27,58.29,9323.0,48.2336,48.2667,48.2336,48.2501,9323.0
2019-05-22 12:25:00,58.3,58.31,58.29,58.3,6347.0,48.2584,48.2667,48.2501,48.2584,6347.0
2019-05-22 12:30:00,58.3,58.31,58.27,58.31,11175.0,48.2584,48.2667,48.2336,48.2667,11175.0
2019-05-22 12:35:00,58.32,58.33,58.3,58.32,6440.0,48.2749,48.2832,48.2584,48.2749,6440.0
2019-05-22 12:40:00,58.32,58.32,58.28,58.29,9715.0,48.2749,48.2749,48.2418,48.2501,9715.0
2019-05-22 12:45:00,58.3,58.3,58.25,58.26,8345.0,48.2584,48.2584,48.217,48.2253,8345.0
2019-05-22 12:50:00,58.27,58.29,58.26,58.27,10397.0,48.2336,48.2501,48.2253,48.2336,10397.0
2019-05-22 12:55:00,58.27,58.3,58.27,58.29,10801.0,48.2336,48.2584,48.2336,48.2501,10801.0
2019-05-22 13:00:00,58.28,58.29,58.27,58.27,7399.0,48.2418,48.2501,48.2336,48.2336,7399.0
2019-05-22 13:05:00,58.26,58.29,58.24,58.28,7467.0,48.2253,48.2501,48.2087,48.2418,7467.0
2019-05-22 13:10:00,58.29,58.29,58.24,58.27,12642.0,48.2501,48.2501,48.2087,48.2336,12642.0
2019-05-22 13:15:00,58.27,58.28,58.25,58.25,16449.0,48.2336,48.2418,48.217,48.217,16449.0
2019-05-22 13:20:00,58.25,58.27,58.24,58.26,16720.0,48.217,48.2336,48.2087,48.2253,16720.0
2019-05-22 13:25:00,58.26,58.28,58.25,58.27,20915.0,48.2253,48.2418,48.217,48.2336,20915.0
2019-05-22 13:30:00,58.27,58.28,58.25,58.26,16607.0,48.2336,48.2418,48.217,48.2253,16607.0
2019-05-22 13:35:00,58.26,58.28,58.25,58.27,10034.0,48.2253,48.2418,48.217,48.2336,10034.0
2019-05-22 13:40:00,58.27,58.28,58.25,58.27,15529.0,48.2336,48.2418,48.217,48.2336,15529.0
2019-05-22 13:45:00,58.27,58.28,58.26,58.28,22231.0,48.2336,48.2418,48.2253,48.2418,22231.0
2019-05-22 13:50:00,58.28,58.28,58.26,58.27,31489.0,48.2418,48.2418,48.2253,48.2336,31489.0
2019-05-22 13:55:00,58.27,58.28,58.26,58.27,21530.0,48.2336,48.2418,48.2253,48.2336,21530.0
2019-05-22 14:00:00,58.27,58.28,58.24,58.24,36948.0,48.2336,48.2418,48.2087,48.2087,36948.0
2019-05-22 14:05:00,58.25,58.35,58.24,58.3,158847.0,48.217,48.2998,48.2087,48.2584,158847.0
2019-05-22 14:10:00,58.3,58.34,58.29,58.31,126893.0,48.2584,48.2915,48.2501,48.2667,126893.0
2019-05-22 14:15:00,58.32,58.33,58.26,58.3,75491.0,48.2749,48.2832,48.2253,48.2584,75491.0
2019-05-22 14:20:00,58.3,58.31,58.27,58.29,130467.0,48.2584,48.2667,48.2336,48.2501,130467.0
2019-05-22 14:25:00,58.29,58.47,58.28,58.46,33744.0,48.2501,48.3991,48.2418,48.3908,33744.0
2019-05-22 14:30:00,58.47,58.49,58.39,58.4,25361.0,48.3991,48.4157,48.3329,48.3412,25361.0
2019-05-22 14:35:00,58.42,58.43,58.4,58.4,9711.0,48.3577,48.366,48.3412,48.3412,9711.0
2019-05-22 14:40:00,58.4,58.45,58.38,58.4,21680.0,48.3412,48.3826,48.3246,48.3412,21680.0
2019-05-22 14:45:00,58.41,58.43,58.37,58.4,23951.0,48.3494,48.366,48.3163,48.3412,23951.0
2019-05-22 14:50:00,58.4,58.41,58.37,58.4,12393.0,48.3412,48.3494,48.3163,48.3412,12393.0
2019-05-22 14:55:00,58.4,58.42,58.35,58.42,17748.0,48.3412,48.3577,48.2998,48.3577,17748.0
2019-05-22 15:00:00,58.41,58.46,58.4,58.44,25035.0,48.3494,48.3908,48.3412,48.3743,25035.0
2019-05-22 15:05:00,58.44,58.49,58.42,58.48,24554.0,48.3743,48.4157,48.3577,48.4074,24554.0
2019-05-22 15:10:00,58.48,58.52,58.46,58.46,14879.0,48.4074,48.4405,48.3908,48.3908,14879.0
2019-05-22 15:15:00,58.46,58.47,58.44,58.46,20922.0,48.3908,48.3991,48.3743,48.3908,20922.0
2019-05-22 15:20:00,58.46,58.47,58.43,58.47,16933.0,48.3908,48.3991,48.366,48.3991,16933.0
2019-05-22 15:25:00,58.48,58.48,58.44,58.45,16418.0,48.4074,48.4074,48.3743,48.3826,16418.0
2019-05-22 15:30:00,58.44,58.46,58.41,58.46,34433.0,48.3743,48.3908,48.3494,48.3908,34433.0
2019-05-22 15:35:00,58.46,58.46,58.42,58.42,31703.0,48.3908,48.3908,48.3577,48.3577,31703.0
2019-05-22 15:40:00,58.43,58.44,58.4,58.43,30329.0,48.366,48.3743,48.3412,48.366,30329.0
2019-05-22 15:45:00,58.43,58.45,58.41,58.43,43158.0,48.366,48.3826,48.3494,48.366,43158.0
2019-05-22 15:50:00,58.44,58.46,58.43,58.46,39600.0,48.3743,48.3908,48.366,48.3908,39600.0
2019-05-22 15:55:00,58.45,58.54,58.45,58.51,151930.0,48.3826,48.4571,48.3826,48.4322,151930.0
2019-05-23 09:30:00,58.5,58.74,58.4,58.72,49830.0,48.4239,48.6226,48.3412,48.6061,49830.0
2019-05-23 09:35:00,58.74,58.76,58.62,58.71,28155.0,48.6226,48.6392,48.5233,48.5978,28155.0
2019-05-23 09:40:00,58.7,58.86,58.68,58.84,33106.0,48.5895,48.7219,48.5729,48.7054,33106.0
2019-05-23 09:45:00,58.84,58.85,58.79,58.8,34089.0,48.7054,48.7137,48.664,48.6723,34089.0
2019-05-23 09:50:00,58.8,58.8,58.68,58.74,35878.0,48.6723,48.6723,48.5729,48.6226,35878.0
2019-05-23 09:55:00,58.72,58.73,58.63,58.65,18172.0,48.6061,48.6143,48.5316,48.5481,18172.0
2019-05-23 10:00:00,58.66,58.66,58.54,58.56,16958.0,48.5564,48.5564,48.4571,48.4736,16958.0
2019-05-23 10:05:00,58.55,58.66,58.52,58.63,18214.0,48.4653,48.5564,48.4405,48.5316,18214.0
2019-05-23 10:10:00,58.65,58.66,58.58,58.65,45758.0,48.5481,48.5564,48.4902,48.5481,45758.0
2019-05-23 10:15:00,58.66,58.73,58.65,58.72,25679.0,48.5564,48.6143,48.5481,48.6061,25679.0
2019-05-23 10:20:00,58.72,58.72,58.64,58.7,20205.0,48.6061,48.6061,48.5398,48.5895,20205.0
2019-05-23 10:25:00,58.69,58.71,58.64,58.71,13392.0,48.5812,48.5978,48.5398,48.5978,13392.0
2019-05-23 10:30:00,58.69,58.69,58.63,58.63,16705.0,48.5812,48.5812,48.5316,48.5316,16705.0
2019-05-23 10:35:00,58.63,58.65,58.61,58.64,11476.0,48.5316,48.5481,48.515,48.5398,11476.0
2019-05-23 10:40:00,58.64,58.71,58.64,58.66,12166.0,48.5398,48.5978,48.5398,48.5564,12166.0
2019-05-23 10:45:00,58.66,58.71,58.64,58.64,11139.0,48.5564,48.5978,48.5398,48.5398,11139.0
2019-05-23 10:50:00,58.64,58.68,58.56,58.56,16736.0,48.5398,48.5729,48.4736,48.4736,16736.0
2019-05-23 10:55:00,58.58,58.65,58.57,58.6,11269.0,48.4902,48.5481,48.4819,48.5067,11269.0
2019-05-23 11:00:00,58.61,58.67,58.6,58.62,18630.0,48.515,48.5647,48.5067,48.5233,18630.0
2019-05-23 11:05:00,58.62,58.64,58.59,58.62,10576.0,48.5233,48.5398,48.4984,48.5233,10576.0
2019-05-23 11:10:00,58.62,58.68,58.62,58.65,15447.0,48.5233,48.5729,48.5233,48.5481,15447.0
2019-05-23 11:15:00,58.66,58.71,58.62,58.7,11106.0,48.5564,48.5978,48.5233,48.5895,11106.0
2019-05-23 11:20:00,58.71,58.71,58.63,58.63,15898.0,48.5978,48.5978,48.5316,48.5316,15898.0
2019-05-23 11:25:00,58.64,58.67,58.62,58.66,10120.0,48.5398,48.5647,48.5233,48.5564,10120.0
2019-05-23 11:30:00,58.65,58.72,58.65,58.7,14602.0,48.5481,48.6061,48.5481,48.5895,14602.0
2019-05-23 11:35:00,58.7,58.73,58.68,58.73,7911.0,48.5895,48.6143,48.5729,48.6143,7911.0
2019-05-23 11:40:00,58.72,58.73,58.67,58.68,18798.0,48.6061,48.6143,48.5647,48.5729,18798.0
2019-05-23 11:45:00,58.69,58.76,58.69,58.75,18128.0,48.5812,48.6392,48.5812,48.6309,18128.0
2019-05-23 11:50:00,58.75,58.76,58.69,58.69,20344.0,48.6309,48.6392,48.5812,48.5812,20344.0
2019-05-23 11:55:00,58.68,58.71,58.65,58.65,12624.0,48.5729,48.5978,48.5481,48.5481,12624.0
2019-05-23 12:00:00,58.66,58.69,58.64,58.66,8534.0,48.5564,48.5812,48.5398,48.5564,8534.0
2019-05-23 12:05:00,58.66,58.72,58.65,58.71,16262.0,48.5564,48.6061,48.5481,48.5978,16262.0
2019-05-23 12:10:00,58.71,58.75,58.7,58.74,12820.0,48.5978,48.6309,48.5895,48.6226,12820.0
2019-05-23 12:15:00,58.74,58.8,58.74,58.78,12471.0,48.6226,48.6723,48.6226,48.6557,12471.0
2019-05-23 12:20:00,58.78,58.83,58.77,58.8,20334.0,48.6557,48.6971,48.6474,48.6723,20334.0
2019-05-23 12:25:00,58.81,58.84,58.8,58.8,18694.0,48.6806,48.7054,48.6723,48.6723,18694.0
2019-05-23 12:30:00,58.8,58.81,58.77,58.81,12859.0,48.6723,48.6806,48.6474,48.6806,12859.0
2019-05-23 12:35:00,58.8,58.83,58.79,58.82,8838.0,48.6723,48.6971,48.664,48.6888,8838.0
2019-05-23 12:40:00,58.82,58.83,58.73,58.78,16216.0,48.6888,48.6971,48.6143,48.6557,16216.0
2019-05-23 12:45:00,58.77,58.78,58.68,58.68,12974.0,48.6474,48.6557,48.5729,48.5729,12974.0
2019-05-23 12:50:00,58.68,58.68,58.59,58.61,17578.0,48.5729,48.5729,48.4984,48.515,17578.0
2019-05-23 12:55:00,58.6,58.61,58.55,58.59,8644.0,48.5067,48.515,48.4653,48.4984,8644.0
2019-05-23 13:00:00,58.6,58.6,58.52,58.55,14970.0,48.5067,48.5067,48.4405,48.4653,14970.0
2019-05-23 13:05:00,58.54,58.61,58.54,58.6,9286.0,48.4571,48.515,48.4571,48.5067,9286.0
2019-05-23 13:10:00,58.6,58.66,58.6,58.64,8394.0,48.5067,48.5564,48.5067,48.5398,8394.0
2019-05-23 13:15:00,58.64,58.65,58.59,58.6,15714.0,48.5398,48.5481,48.4984,48.5067,15714.0
2019-05-23 13:20:00,58.59,58.61,58.58,58.6,7891.0,48.4984,48.515,48.4902,48.5067,7891.0
2019-05-23 13:25:00,58.61,58.66,58.61,58.64,10939.0,48.515,48.5564,48.515,48.5398,10939.0
2019-05-23 13:30:00,58.64,58.66,58.61,58.63,14252.0,48.5398,48.5564,48.515,48.5316,14252.0
2019-05-23 13:35:00,58.64,58.65,58.59,58.63,12775.0,48.5398,48.5481,48.4984,48.5316,12775.0
2019-05-23 13:40:00,58.63,58.72,58.63,58.72,10048.0,48.5316,48.6061,48.5316,48.6061,10048.0
2019-05-23 13:45:00,58.72,58.74,58.67,58.7,9551.0,48.6061,48.6226,48.5647,48.5895,9551.0
2019-05-23 13:50:00,58.7,58.71,58.66,58.67,7508.0,48.5895,48.5978,48.5564,48.5647,7508.0
2019-05-23 13:55:00,58.67,58.71,58.66,58.7,9749.0,48.5647,48.5978,48.5564,48.5895,9749.0
2019-05-23 14:00:00,58.69,58.74,58.69,58.72,12541.0,48.5812,48.6226,48.5812,48.6061,12541.0
2019-05-23 14:05:00,58.72,58.76,58.72,58.75,15169.0,48.6061,48.6392,48.6061,48.6309,15169.0
2019-05-23 14:10:00,58.76,58.78,58.74,58.78,11973.0,48.6392,48.6557,48.6226,48.6557,11973.0
2019-05-23 14:15:00,58.78,58.83,58.76,58.83,20151.0,48.6557,48.6971,48.6392,48.6971,20151.0
2019-05-23 14:20:00,58.83,58.9,58.82,58.89,31681.0,48.6971,48.755,48.6888,48.7468,31681.0
2019-05-23 14:25:00,58.9,58.9,58.86,58.87,21915.0,48.755,48.755,48.7219,48.7302,21915.0
2019-05-23 14:30:00,58.87,58.91,58.86,58.89,19929.0,48.7302,48.7633,48.7219,48.7468,19929.0
2019-05-23 14:35:00,58.89,58.9,58.85,58.87,27893.0,48.7468,48.755,48.7137,48.7302,27893.0
2019-05-23 14:40:00,58.88,58.9,58.85,58.89,30909.0,48.7385,48.755,48.7137,48.7468,30909.0
2019-05-23 14:45:00,58.89,58.9,58.88,58.89,20296.0,48.7468,48.755,48.7385,48.7468,20296.0
2019-05-23 14:50:00,58.89,58.91,58.86,58.88,27614.0,48.7468,48.7633,48.7219,48.7385,27614.0
2019-05-23 14:55:00,58.88,58.89,58.87,58.87,11144.0,48.7385,48.7468,48.7302,48.7302,11144.0
2019-05-23 15:00:00,58.87,58.89,58.84,58.87,29748.0,48.7302,48.7468,48.7054,48.7302,29748.0
2019-05-23 15:05:00,58.86,58.9,58.84,58.9,15691.0,48.7219,48.755,48.7054,48.755,15691.0
2019-05-23 15:10:00,58.9,58.92,58.88,58.91,19198.0,48.755,48.7716,48.7385,48.7633,19198.0
2019-05-23 15:15:00,58.92,58.98,58.9,58.97,27394.0,48.7716,48.8213,48.755,48.813,27394.0
2019-05-23 15:20:00,58.97,59.04,58.97,59.04,44973.0,48.813,48.8709,48.813,48.8709,44973.0
2019-05-23 15:25:00,59.03,59.07,59.01,59.06,48583.0,48.8627,48.8958,48.8461,48.8875,48583.0
2019-05-23 15:30:00,59.05,59.1,59.04,59.04,41066.0,48.8792,48.9206,48.8709,48.8709,41066.0
2019-05-23 15:35:00,59.04,59.07,59.02,59.04,34763.0,48.8709,48.8958,48.8544,48.8709,34763.0
2019-05-23 15:40:00,59.04,59.05,58.98,59.0,49924.0,48.8709,48.8792,48.8213,48.8378,49924.0
2019-05-23 15:45:00,59.0,59.04,58.93,58.98,85243.0,48.8378,48.8709,48.7799,48.8213,85243.0
2019-05-23 15:50:00,58.98,59.02,58.95,59.02,89584.0,48.8213,48.8544,48.7964,48.8544,89584.0
2019-05-23 15:55:00,59.02,59.1,58.99,59.09,187648.0,48.8544,48.9206,48.8295,48.9123,187648.0
2019-05-24 09:30:00,59.13,59.15,58.94,59.08,33722.0,48.9454,48.962,48.7882,48.904,33722.0
2019-05-24 09:35:00,59.07,59.15,59.07,59.09,6831.0,48.8958,48.962,48.8958,48.9123,6831.0
2019-05-24 09:40:00,59.07,59.14,59.06,59.1,15460.0,48.8958,48.9537,48.8875,48.9206,15460.0
2019-05-24 09:45:00,59.08,59.2,59.06,59.19,11026.0,48.904,49.0034,48.8875,48.9951,11026.0
2019-05-24 09:50:00,59.19,59.19,59.09,59.15,13290.0,48.9951,48.9951,48.9123,48.962,13290.0
2019-05-24 09:55:00,59.16,59.19,59.11,59.17,11738.0,48.9703,48.9951,48.9289,48.9785,11738.0
2019-05-24 10:00:00,59.17,59.18,59.13,59.18,16335.0,48.9785,48.9868,48.9454,48.9868,16335.0
2019-05-24 10:05:00,59.18,59.18,59.11,59.14,15416.0,48.9868,48.9868,48.9289,48.9537,15416.0
2019-05-24 10:10:00,59.14,59.24,59.11,59.22,18240.0,48.9537,49.0365,48.9289,49.0199,18240.0
2019-05-24 10:15:00,59.22,59.31,59.21,59.31,14723.0,49.0199,49.0944,49.0117,49.0944,14723.0
2019-05-24 10:20:00,59.3,59.38,59.26,59.34,12110.0,49.0862,49.1524,49.053,49.1193,12110.0
2019-05-24 10:25:00,59.34,59.41,59.33,59.41,12950.0,49.1193,49.1772,49.111,49.1772,12950.0
2019-05-24 10:30:00,59.42,59.47,59.4,59.46,20201.0,49.1855,49.2269,49.1689,49.2186,20201.0
2019-05-24 10:35:00,59.47,59.54,59.44,59.53,14414.0,49.2269,49.2848,49.202,49.2765,14414.0
2019-05-24 10:40:00,59.53,59.61,59.53,59.61,13060.0,49.2765,49.3428,49.2765,49.3428,13060.0
2019-05-24 10:45:00,59.6,59.62,59.56,59.58,20251.0,49.3345,49.351,49.3014,49.3179,20251.0
2019-05-24 10:50:00,59.58,59.6,59.49,59.49,19172.0,49.3179,49.3345,49.2434,49.2434,19172.0
2019-05-24 10:55:00,59.49,59.5,59.3,59.31,19215.0,49.2434,49.2517,49.0862,49.0944,19215.0
2019-05-24 11:00:00,59.31,59.32,59.21,59.23,15814.0,49.0944,49.1027,49.0117,49.0282,15814.0
2019-05-24 11:05:00,59.24,59.25,59.2,59.24,9483.0,49.0365,49.0448,49.0034,49.0365,9483.0
2019-05-24 11:10:00,59.25,59.29,59.23,59.28,8856.0,49.0448,49.0779,49.0282,49.0696,8856.0
2019-05-24 11:15:00,59.27,59.27,59.21,59.22,26894.0,49.0613,49.0613,49.0117,49.0199,26894.0
2019-05-24 11:20:00,59.21,59.22,59.13,59.15,9334.0,49.0117,49.0199,48.9454,48.962,9334.0
2019-05-24 11:25:00,59.15,59.19,59.11,59.18,7088.0,48.962,48.9951,48.9289,48.9868,7088.0
2019-05-24 11:30:00,59.18,59.18,59.12,59.15,7967.0,48.9868,48.9868,48.9372,48.962,7967.0
2019-05-24 11:35:00,59.15,59.21,59.15,59.16,5165.0,48.962,49.0117,48.962,48.9703,5165.0
2019-05-24 11:40:00,59.17,59.2,59.15,59.18,7747.0,48.9785,49.0034,48.962,48.9868,7747.0
2019-05-24 11:45:00,59.17,59.22,59.16,59.22,5900.0,48.9785,49.0199,48.9703,49.0199,5900.0
2019-05-24 11:50:00,59.21,59.22,59.19,59.2,4250.0,49.0117,49.0199,48.9951,49.0034,4250.0
2019-05-24 11:55:00,59.2,59.21,59.18,59.2,8622.0,49.0034,49.0117,48.9868,49.0034,8622.0
2019-05-24 12:00:00,59.2,59.21,59.16,59.21,11130.0,49.0034,49.0117,48.9703,49.0117,11130.0
2019-05-24 12:05:00,59.22,59.23,59.19,59.22,15915.0,49.0199,49.0282,48.9951,49.0199,15915.0
2019-05-24 12:10:00,59.21,59.22,59.19,59.21,8950.0,49.0117,49.0199,48.9951,49.0117,8950.0
2019-05-24 12:15:00,59.21,59.23,59.2,59.21,31725.0,49.0117,49.0282,49.0034,49.0117,31725.0
2019-05-24 12:20:00,59.21,59.3,59.2,59.21,59434.0,49.0117,49.0862,49.0034,49.0117,59434.0
2019-05-24 12:25:00,59.22,59.24,59.15,59.16,7723.0,49.0199,49.0365,48.962,48.9703,7723.0
2019-05-24 12:30:00,59.15,59.18,59.14,59.17,10370.0,48.962,48.9868,48.9537,48.9785,10370.0
2019-05-24 12:35:00,59.18,59.19,59.14,59.19,20934.0,48.9868,48.9951,48.9537,48.9951,20934.0
2019-05-24 12:40:00,59.18,59.21,59.16,59.17,9650.0,48.9868,49.0117,48.9703,48.9785,9650.0
2019-05-24 12:45:00,59.17,59.19,59.15,59.17,6984.0,48.9785,48.9951,48.962,48.9785,6984.0
2019-05-24 12:50:00,59.16,59.17,59.14,59.16,8590.0,48.9703,48.9785,48.9537,48.9703,8590.0
2019-05-24 12:55:00,59.16,59.19,59.15,59.17,5013.0,48.9703,48.9951,48.962,48.9785,5013.0
2019-05-24 13:00:00,59.18,59.21,59.15,59.16,12404.0,48.9868,49.0117,48.962,48.9703,12404.0
2019-05-24 13:05:00,59.15,59.19,59.15,59.18,7544.0,48.962,48.9951,48.962,48.9868,7544.0
2019-05-24 13:10:00,59.17,59.2,59.15,59.19,9952.0,48.9785,49.0034,48.962,48.9951,9952.0
2019-05-24 13:15:00,59.19,59.26,59.18,59.25,33360.0,48.9951,49.053,48.9868,49.0448,33360.0
2019-05-24 13:20:00,59.24,59.27,59.24,59.24,19384.0,49.0365,49.0613,49.0365,49.0365,19384.0
2019-05-24 13:25:00,59.26,59.27,59.22,59.27,38657.0,49.053,49.0613,49.0199,49.0613,38657.0
2019-05-24 13:30:00,59.27,59.29,59.21,59.21,46008.0,49.0613,49.0779,49.0117,49.0117,46008.0
2019-05-24 13:35:00,59.21,59.21,59.16,59.18,24809.0,49.0117,49.0117,48.9703,48.9868,24809.0
2019-05-24 13:40:00,59.19,59.23,59.18,59.22,7990.0,48.9951,49.0282,48.9868,49.0199,7990.0
2019-05-24 13:45:00,59.22,59.22,59.17,59.19,7674.0,49.0199,49.0199,48.9785,48.9951,7674.0
2019-05-24 13:50:00,59.2,59.2,59.19,59.19,6507.0,49.0034,49.0034,48.9951,48.9951,6507.0
2019-05-24 13:55:00,59.18,59.19,59.17,59.18,8902.0,48.9868,48.9951,48.9785,48.9868,8902.0
2019-05-24 14:00:00,59.18,59.19,59.16,59.17,9200.0,48.9868,48.9951,48.9703,48.9785,9200.0
2019-05-24 14:05:00,59.16,59.18,59.13,59.14,9716.0,48.9703,48.9868,48.9454,48.9537,9716.0
2019-05-24 14:10:00,59.14,59.17,59.12,59.13,8286.0,48.9537,48.9785,48.9372,48.9454,8286.0
2019-05-24 14:15:00,59.13,59.15,59.12,59.13,7232.0,48.9454,48.962,48.9372,48.9454,7232.0
2019-05-24 14:20:00,59.14,59.14,59.12,59.14,4103.0,48.9537,48.9537,48.9372,48.9537,4103.0
2019-05-24 14:25:00,59.13,59.14,59.12,59.13,4528.0,48.9454,48.9537,48.9372,48.9454,4528.0
2019-05-24 14:30:00,59.12,59.14,59.1,59.13,9379.0,48.9372,48.9537,48.9206,48.9454,9379.0
2019-05-24 14:35:00,59.13,59.18,59.13,59.17,10307.0,48.9454,48.9868,48.9454,48.9785,10307.0
2019-05-24 14:40:00,59.18,59.18,59.14,59.17,8684.0,48.9868,48.9868,48.9537,48.9785,8684.0
2019-05-24 14:45:00,59.16,59.16,59.11,59.11,9542.0,48.9703,48.9703,48.9289,48.9289,9542.0
2019-05-24 14:50:00,59.1,59.12,59.07,59.08,12635.0,48.9206,48.9372,48.8958,48.904,12635.0
2019-05-24 14:55:00,59.09,59.14,59.09,59.13,20175.0,48.9123,48.9537,48.9123,48.9454,20175.0
2019-05-24 15:00:00,59.13,59.16,59.1,59.12,13601.0,48.9454,48.9703,48.9206,48.9372,13601.0
2019-05-24 15:05:00,59.12,59.13,59.1,59.1,16856.0,48.9372,48.9454,48.9206,48.9206,16856.0
2019-05-24 15:10:00,59.11,59.12,59.09,59.12,14310.0,48.9289,48.9372,48.9123,48.9372,14310.0
2019-05-24 15:15:00,59.12,59.12,59.06,59.07,19723.0,48.9372,48.9372,48.8875,48.8958,19723.0
2019-05-24 15:20:00,59.06,59.08,59.05,59.05,13830.0,48.8875,48.904,48.8792,48.8792,13830.0
2019-05-24 15:25:00,59.05,59.13,59.05,59.13,15732.0,48.8792,48.9454,48.8792,48.9454,15732.0
2019-05-24 15:30:00,59.13,59.13,59.06,59.06,22966.0,48.9454,48.9454,48.8875,48.8875,22966.0
2019-05-24 15:35:00,59.07,59.13,59.07,59.13,14580.0,48.8958,48.9454,48.8958,48.9454,14580.0
2019-05-24 15:40:00,59.13,59.14,59.06,59.07,20972.0,48.9454,48.9537,48.8875,48.8958,20972.0
2019-05-24 15:45:00,59.07,59.09,59.04,59.08,18761.0,48.8958,48.9123,48.8709,48.904,18761.0
2019-05-24 15:50:00,59.08,59.09,59.01,59.01,31297.0,48.904,48.9123,48.8461,48.8461,31297.0
2019-05-24 15:55:00,59.02,59.07,58.95,59.0,107448.0,48.8544,48.8958,48.7964,48.8378,107448.0
2019-05-28 09:30:00,59.14,59.2,58.91,58.97,41138.0,48.9537,49.0034,48.7633,48.813,41138.0
2019-05-28 09:35:00,58.94,59.1,58.93,59.01,29721.0,48.7882,48.9206,48.7799,48.8461,29721.0
2019-05-28 09:40:00,59.01,59.1,58.98,59.08,15786.0,48.8461,48.9206,48.8213,48.904,15786.0
2019-05-28 09:45:00,59.09,59.09,59.0,59.03,26031.0,48.9123,48.9123,48.8378,48.8627,26031.0
2019-05-28 09:50:00,59.03,59.03,58.95,58.98,21368.0,48.8627,48.8627,48.7964,48.8213,21368.0
2019-05-28 09:55:00,59.0,59.11,59.0,59.11,15796.0,48.8378,48.9289,48.8378,48.9289,15796.0
2019-05-28 10:00:00,59.1,59.17,59.05,59.1,28095.0,48.9206,48.9785,48.8792,48.9206,28095.0
2019-05-28 10:05:00,59.11,59.11,59.0,59.02,18727.0,48.9289,48.9289,48.8378,48.8544,18727.0
2019-05-28 10:10:00,59.02,59.05,58.97,59.0,54984.0,48.8544,48.8792,48.813,48.8378,54984.0
2019-05-28 10:15:00,59.0,59.04,58.95,59.01,47227.0,48.8378,48.8709,48.7964,48.8461,47227.0
2019-05-28 10:20:00,59.0,59.0,58.92,58.95,17304.0,48.8378,48.8378,48.7716,48.7964,17304.0
2019-05-28 10:25:00,58.95,58.96,58.91,58.92,13236.0,48.7964,48.8047,48.7633,48.7716,13236.0
2019-05-28 10:30:00,58.92,58.98,58.89,58.9,19528.0,48.7716,48.8213,48.7468,48.755,19528.0
2019-05-28 10:35:00,58.9,58.92,58.84,58.92,12856.0,48.755,48.7716,48.7054,48.7716,12856.0
2019-05-28 10:40:00,58.93,58.95,58.86,58.86,13016.0,48.7799,48.7964,48.7219,48.7219,13016.0
2019-05-28 10:45:00,58.85,58.87,58.81,58.82,12289.0,48.7137,48.7302,48.6806,48.6888,12289.0
2019-05-28 10:50:00,58.83,58.99,58.8,58.99,15461.0,48.6971,48.8295,48.6723,48.8295,15461.0
2019-05-28 10:55:00,58.98,59.0,58.92,58.96,10819.0,48.8213,48.8378,48.7716,48.8047,10819.0
2019-05-28 11:00:00,58.96,58.96,58.86,58.86,15157.0,48.8047,48.8047,48.7219,48.7219,15157.0
2019-05-28 11:05:00,58.86,58.88,58.83,58.88,11611.0,48.7219,48.7385,48.6971,48.7385,11611.0
2019-05-28 11:10:00,58.88,58.88,58.73,58.76,17877.0,48.7385,48.7385,48.6143,48.6392,17877.0
2019-05-28 11:15:00,58.77,58.81,58.71,58.72,15682.0,48.6474,48.6806,48.5978,48.6061,15682.0
2019-05-28 11:20:00,58.72,58.78,58.72,58.73,12654.0,48.6061,48.6557,48.6061,48.6143,12654.0
2019-05-28 11:25:00,58.73,58.76,58.7,58.71,9253.0,48.6143,48.6392,48.5895,48.5978,9253.0
2019-05-28 11:30:00,58.7,58.72,58.69,58.7,8121.0,48.5895,48.6061,48.5812,48.5895,8121.0
2019-05-28 11:35:00,58.7,58.74,58.67,58.71,6746.0,48.5895,48.6226,48.5647,48.5978,6746.0
2019-05-28 11:40:00,58.72,58.72,58.65,58.65,8154.0,48.6061,48.6061,48.5481,48.5481,8154.0
2019-05-28 11:45:00,58.66,58.68,58.57,58.6,11992.0,48.5564,48.5729,48.4819,48.5067,11992.0
2019-05-28 11:50:00,58.61,58.65,58.58,58.64,12029.0,48.515,48.5481,48.4902,48.5398,12029.0
2019-05-28 11:55:00,58.63,58.66,58.62,58.66,8092.0,48.5316,48.5564,48.5233,48.5564,8092.0
2019-05-28 12:00:00,58.66,58.68,58.63,58.66,9148.0,48.5564,48.5729,48.5316,48.5564,9148.0
2019-05-28 12:05:00,58.67,58.71,58.65,58.69,6402.0,48.5647,48.5978,48.5481,48.5812,6402.0
2019-05-28 12:10:00,58.7,58.71,58.66,58.67,8111.0,48.5895,48.5978,48.5564,48.5647,8111.0
2019-05-28 12:15:00,58.68,58.69,58.64,58.65,7369.0,48.5729,48.5812,48.5398,48.5481,7369.0
2019-05-28 12:20:00,58.65,58.71,58.65,58.7,6967.0,48.5481,48.5978,48.5481,48.5895,6967.0
2019-05-28 12:25:00,58.7,58.76,58.66,58.75,11908.0,48.5895,48.6392,48.5564,48.6309,11908.0
2019-05-28 12:30:00,58.74,58.85,58.74,58.84,18386.0,48.6226,48.7137,48.6226,48.7054,18386.0
2019-05-28 12:35:00,58.83,58.85,58.76,58.8,15441.0,48.6971,48.7137,48.6392,48.6723,15441.0
2019-05-28 12:40:00,58.8,58.81,58.74,58.75,5747.0,48.6723,48.6806,48.6226,48.6309,5747.0
2019-05-28 12:45:00,58.73,58.76,58.72,58.75,5839.0,48.6143,48.6392,48.6061,48.6309,5839.0
2019-05-28 12:50:00,58.75,58.76,58.69,58.69,12676.0,48.6309,48.6392,48.5812,48.5812,12676.0
2019-05-28 12:55:00,58.69,58.7,58.67,58.69,10083.0,48.5812,48.5895,48.5647,48.5812,10083.0
2019-05-28 13:00:00,58.69,58.69,58.56,58.59,15765.0,48.5812,48.5812,48.4736,48.4984,15765.0
2019-05-28 13:05:00,58.6,58.64,58.56,58.58,8625.0,48.5067,48.5398,48.4736,48.4902,8625.0
2019-05-28 13:10:00,58.59,58.63,58.58,58.58,6239.0,48.4984,48.5316,48.4902,48.4902,6239.0
2019-05-28 13:15:00,58.57,58.58,58.52,58.55,10109.0,48.4819,48.4902,48.4405,48.4653,10109.0
2019-05-28 13:20:00,58.56,58.57,58.52,58.56,8556.0,48.4736,48.4819,48.4405,48.4736,8556.0
2019-05-28 13:25:00,58.56,58.58,58.53,58.54,5761.0,48.4736,48.4902,48.4488,48.4571,5761.0
2019-05-28 13:30:00,58.54,58.54,58.45,58.48,16164.0,48.4571,48.4571,48.3826,48.4074,16164.0
2019-05-28 13:35:00,58.47,58.48,58.43,58.44,9960.0,48.3991,48.4074,48.366,48.3743,9960.0
2019-05-28 13:40:00,58.44,58.5,58.43,58.48,4597.0,48.3743,48.4239,48.366,48.4074,4597.0
2019-05-28 13:45:00,58.48,58.51,58.47,58.51,9527.0,48.4074,48.4322,48.3991,48.4322,9527.0
2019-05-28 13:50:00,58.5,58.52,58.49,58.52,4734.0,48.4239,48.4405,48.4157,48.4405,4734.0
2019-05-28 13:55:00,58.53,58.53,58.5,58.51,8759.0,48.4488,48.4488,48.4239,48.4322,8759.0
2019-05-28 14:00:00,58.51,58.51,58.46,58.46,15374.0,48.4322,48.4322,48.3908,48.3908,15374.0
2019-05-28 14:05:00,58.46,58.47,58.41,58.45,9120.0,48.3908,48.3991,48.3494,48.3826,9120.0
2019-05-28 14:10:00,58.46,58.53,58.46,58.53,9618.0,48.3908,48.4488,48.3908,48.4488,9618.0
2019-05-28 14:15:00,58.53,58.57,58.52,58.53,12173.0,48.4488,48.4819,48.4405,48.4488,12173.0
2019-05-28 14:20:00,58.54,58.55,58.5,58.53,11064.0,48.4571,48.4653,48.4239,48.4488,11064.0
2019-05-28 14:25:00,58.53,58.55,58.5,58.55,6821.0,48.4488,48.4653,48.4239,48.4653,6821.0
2019-05-28 14:30:00,58.56,58.57,58.52,58.52,9099.0,48.4736,48.4819,48.4405,48.4405,9099.0
2019-05-28 14:35:00,58.52,58.55,58.46,58.49,12042.0,48.4405,48.4653,48.3908,48.4157,12042.0
2019-05-28 14:40:00,58.5,58.54,58.5,58.51,7828.0,48.4239,48.4571,48.4239,48.4322,7828.0
2019-05-28 14:45:00,58.51,58.52,58.4,58.4,11042.0,48.4322,48.4405,48.3412,48.3412,11042.0
2019-05-28 14:50:00,58.41,58.43,58.37,58.41,19526.0,48.3494,48.366,48.3163,48.3494,19526.0
2019-05-28 14:55:00,58.41,58.41,58.36,58.4,9605.0,48.3494,48.3494,48.3081,48.3412,9605.0
2019-05-28 15:00:00,58.39,58.4,58.36,58.38,13512.0,48.3329,48.3412,48.3081,48.3246,13512.0
2019-05-28 15:05:00,58.37,58.38,58.3,58.34,13927.0,48.3163,48.3246,48.2584,48.2915,13927.0
2019-05-28 15:10:00,58.37,58.37,58.32,58.35,9675.0,48.3163,48.3163,48.2749,48.2998,9675.0
2019-05-28 15:15:00,58.35,58.4,58.35,58.38,17349.0,48.2998,48.3412,48.2998,48.3246,17349.0
2019-05-28 15:20:00,58.37,58.39,58.34,58.37,17805.0,48.3163,48.3329,48.2915,48.3163,17805.0
2019-05-28 15:25:00,58.37,58.37,58.24,58.25,22906.0,48.3163,48.3163,48.2087,48.217,22906.0
2019-05-28 15:30:00,58.25,58.25,58.11,58.12,30372.0,48.217,48.217,48.1011,48.1094,30372.0
2019-05-28 15:35:00,58.11,58.12,57.99,58.04,43293.0,48.1011,48.1094,48.0018,48.0432,43293.0
2019-05-28 15:40:00,58.05,58.05,57.93,58.04,41950.0,48.0515,48.0515,47.9521,48.0432,41950.0
2019-05-28 15:45:00,58.04,58.14,58.01,58.08,43301.0,48.0432,48.126,48.0183,48.0763,43301.0
2019-05-28 15:50:00,58.07,58.14,58.07,58.13,53736.0,48.068,48.126,48.068,48.1177,53736.0
2019-05-28 15:55:00,58.13,58.16,58.02,58.03,149671.0,48.1177,48.1425,48.0266,48.0349,149671.0
2019-05-29 09:30:00,58.15,58.19,58.01,58.17,59312.0,48.1342,48.1673,48.0183,48.1508,59312.0
2019-05-29 09:35:00,58.14,58.14,57.93,57.99,22784.0,48.126,48.126,47.9521,48.0018,22784.0
2019-05-29 09:40:00,57.97,57.97,57.82,57.93,27991.0,47.9852,47.9852,47.8611,47.9521,27991.0
2019-05-29 09:45:00,57.91,57.99,57.88,57.89,27168.0,47.9356,48.0018,47.9107,47.919,27168.0
2019-05-29 09:50:00,57.9,57.92,57.83,57.86,26614.0,47.9273,47.9438,47.8693,47.8942,26614.0
2019-05-29 09:55:00,57.86,58.03,57.86,58.02,39280.0,47.8942,48.0349,47.8942,48.0266,39280.0
2019-05-29 10:00:00,58.03,58.04,57.94,57.96,29285.0,48.0349,48.0432,47.9604,47.977,29285.0
2019-05-29 10:05:00,57.96,57.98,57.86,57.94,29739.0,47.977,47.9935,47.8942,47.9604,29739.0
2019-05-29 10:10:00,57.93,57.97,57.87,57.9,15532.0,47.9521,47.9852,47.9025,47.9273,15532.0
2019-05-29 10:15:00,57.91,57.91,57.83,57.85,20485.0,47.9356,47.9356,47.8693,47.8859,20485.0
2019-05-29 10:20:00,57.84,57.93,57.83,57.88,11842.0,47.8776,47.9521,47.8693,47.9107,11842.0
2019-05-29 10:25:00,57.88,57.92,57.82,57.82,17145.0,47.9107,47.9438,47.8611,47.8611,17145.0
2019-05-29 10:30:00,57.82,57.85,57.77,57.8,19841.0,47.8611,47.8859,47.8197,47.8445,19841.0
2019-05-29 10:35:00,57.81,57.81,57.7,57.72,12268.0,47.8528,47.8528,47.7617,47.7783,12268.0
2019-05-29 10:40:00,57.73,57.75,57.64,57.65,10474.0,47.7866,47.8031,47.7121,47.7203,10474.0
2019-05-29 10:45:00,57.65,57.67,57.6,57.62,10991.0,47.7203,47.7369,47.679,47.6955,10991.0
2019-05-29 10:50:00,57.62,57.66,57.6,57.66,13622.0,47.6955,47.7286,47.679,47.7286,13622.0
2019-05-29 10:55:00,57.67,57.68,57.63,57.67,18814.0,47.7369,47.7452,47.7038,47.7369,18814.0
2019-05-29 11:00:00,57.68,57.74,57.65,57.69,33285.0,47.7452,47.7948,47.7203,47.7535,33285.0
2019-05-29 11:05:00,57.69,57.74,57.65,57.69,28646.0,47.7535,47.7948,47.7203,47.7535,28646.0
2019-05-29 11:10:00,57.69,57.76,57.67,57.75,12652.0,47.7535,47.8114,47.7369,47.8031,12652.0
2019-05-29 11:15:00,57.75,57.85,57.75,57.84,33129.0,47.8031,47.8859,47.8031,47.8776,33129.0
2019-05-29 11:20:00,57.84,57.88,57.8,57.86,25684.0,47.8776,47.9107,47.8445,47.8942,25684.0
2019-05-29 11:25:00,57.86,57.88,57.84,57.85,12217.0,47.8942,47.9107,47.8776,47.8859,12217.0
2019-05-29 11:30:00,57.84,57.88,57.81,57.87,8262.0,47.8776,47.9107,47.8528,47.9025,8262.0
2019-05-29 11:35:00,57.87,57.88,57.81,57.82,8504.0,47.9025,47.9107,47.8528,47.8611,8504.0
2019-05-29 11:40:00,57.82,57.83,57.76,57.79,12683.0,47.8611,47.8693,47.8114,47.8362,12683.0
2019-05-29 11:45:00,57.78,57.79,57.7,57.72,12688.0,47.828,47.8362,47.7617,47.7783,12688.0
2019-05-29 11:50:00,57.71,57.71,57.65,57.69,22841.0,47.77,47.77,47.7203,47.7535,22841.0
2019-05-29 11:55:00,57.68,57.7,57.6,57.6,20433.0,47.7452,47.7617,47.679,47.679,20433.0
2019-05-29 12:00:00,57.61,57.62,57.56,57.6,15425.0,47.6872,47.6955,47.6459,47.679,15425.0
2019-05-29 12:05:00,57.61,57.66,57.59,57.66,25126.0,47.6872,47.7286,47.6707,47.7286,25126.0
2019-05-29 12:10:00,57.63,57.64,57.6,57.61,12893.0,47.7038,47.7121,47.679,47.6872,12893.0
2019-05-29 12:15:00,57.61,57.69,57.61,57.69,14295.0,47.6872,47.7535,47.6872,47.7535,14295.0
2019-05-29 12:20:00,57.68,57.69,57.6,57.6,8563.0,47.7452,47.7535,47.679,47.679,8563.0
2019-05-29 12:25:00,57.59,57.65,57.56,57.63,27022.0,47.6707,47.7203,47.6459,47.7038,27022.0
2019-05-29 12:30:00,57.63,57.63,57.57,57.62,8573.0,47.7038,47.7038,47.6541,47.6955,8573.0
2019-05-29 12:35:00,57.63,57.64,57.56,57.56,10070.0,47.7038,47.7121,47.6459,47.6459,10070.0
2019-05-29 12:40:00,57.56,57.59,57.55,57.58,8574.0,47.6459,47.6707,47.6376,47.6624,8574.0
2019-05-29 12:45:00,57.57,57.6,57.56,57.57,14570.0,47.6541,47.679,47.6459,47.6541,14570.0
2019-05-29 12:50:00,57.57,57.57,57.55,57.55,7318.0,47.6541,47.6541,47.6376,47.6376,7318.0
2019-05-29 12:55:00,57.55,57.55,57.45,57.46,17198.0,47.6376,47.6376,47.5548,47.5631,17198.0
2019-05-29 13:00:00,57.46,57.46,57.37,57.43,12239.0,47.5631,47.5631,47.4886,47.5382,12239.0
2019-05-29 13:05:00,57.43,57.47,57.39,57.47,17326.0,47.5382,47.5714,47.5051,47.5714,17326.0
2019-05-29 13:10:00,57.47,57.57,57.47,57.51,26153.0,47.5714,47.6541,47.5714,47.6045,26153.0
2019-05-29 13:15:00,57.51,57.51,57.47,57.51,5787.0,47.6045,47.6045,47.5714,47.6045,5787.0
2019-05-29 13:20:00,57.51,57.52,57.47,57.47,8065.0,47.6045,47.6127,47.5714,47.5714,8065.0
2019-05-29 13:25:00,57.48,57.5,57.46,57.48,11634.0,47.5796,47.5962,47.5631,47.5796,11634.0
2019-05-29 13:30:00,57.48,57.49,57.43,57.49,11510.0,47.5796,47.5879,47.5382,47.5879,11510.0
2019-05-29 13:35:00,57.48,57.48,57.45,57.47,8264.0,47.5796,47.5796,47.5548,47.5714,8264.0
2019-05-29 13:40:00,57.46,57.47,57.39,57.41,8592.0,47.5631,47.5714,47.5051,47.5217,8592.0
2019-05-29 13:45:00,57.41,57.48,57.41,57.48,16630.0,47.5217,47.5796,47.5217,47.5796,16630.0
2019-05-29 13:50:00,57.47,57.48,57.42,57.42,15594.0,47.5714,47.5796,47.53,47.53,15594.0
2019-05-29 13:55:00,57.42,57.43,57.39,57.39,11040.0,47.53,47.5382,47.5051,47.5051,11040.0
2019-05-29 14:00:00,57.39,57.39,57.37,57.38,7693.0,47.5051,47.5051,47.4886,47.4969,7693.0
2019-05-29 14:05:00,57.37,57.39,57.34,57.34,17998.0,47.4886,47.5051,47.4637,47.4637,17998.0
2019-05-29 14:10:00,57.34,57.34,57.29,57.3,15316.0,47.4637,47.4637,47.4224,47.4306,15316.0
2019-05-29 14:15:00,57.29,57.29,57.22,57.26,19112.0,47.4224,47.4224,47.3644,47.3975,19112.0
2019-05-29 14:20:00,57.28,57.33,57.27,57.31,18274.0,47.4141,47.4555,47.4058,47.4389,18274.0
2019-05-29 14:25:00,57.31,57.31,57.28,57.31,82584.0,47.4389,47.4389,47.4141,47.4389,82584.0
2019-05-29 14:30:00,57.31,57.31,57.2,57.21,58166.0,47.4389,47.4389,47.3479,47.3561,58166.0
2019-05-29 14:35:00,57.2,57.2,57.13,57.17,23841.0,47.3479,47.3479,47.2899,47.323,23841.0
2019-05-29 14:40:00,57.17,57.21,57.13,57.2,27680.0,47.323,47.3561,47.2899,47.3479,27680.0
2019-05-29 14:45:00,57.19,57.21,57.14,57.15,14819.0,47.3396,47.3561,47.2982,47.3065,14819.0
2019-05-29 14:50:00,57.15,57.21,57.14,57.2,14269.0,47.3065,47.3561,47.2982,47.3479,14269.0
2019-05-29 14:55:00,57.19,57.3,57.18,57.29,15201.0,47.3396,47.4306,47.3313,47.4224,15201.0
2019-05-29 15:00:00,57.28,57.28,57.17,57.18,14804.0,47.4141,47.4141,47.323,47.3313,14804.0
2019-05-29 15:05:00,57.18,57.25,57.16,57.23,15230.0,47.3313,47.3892,47.3147,47.3727,15230.0
2019-05-29 15:10:00,57.24,57.27,57.21,57.23,20272.0,47.381,47.4058,47.3561,47.3727,20272.0
2019-05-29 15:15:00,57.23,57.23,57.1,57.13,24796.0,47.3727,47.3727,47.2651,47.2899,24796.0
2019-05-29 15:20:00,57.13,57.17,57.11,57.11,25852.0,47.2899,47.323,47.2734,47.2734,25852.0
2019-05-29 15:25:00,57.12,57.15,57.08,57.11,28460.0,47.2816,47.3065,47.2485,47.2734,28460.0
2019-05-29 15:30:00,57.11,57.14,57.04,57.13,39779.0,47.2734,47.2982,47.2154,47.2899,39779.0
2019-05-29 15:35:00,57.13,57.26,57.13,57.21,57058.0,47.2899,47.3975,47.2899,47.3561,57058.0
2019-05-29 15:40:00,57.22,57.32,57.22,57.27,30739.0,47.3644,47.4472,47.3644,47.4058,30739.0
2019-05-29 15:45:00,57.26,57.29,57.22,57.22,48693.0,47.3975,47.4224,47.3644,47.3644,48693.0
2019-05-29 15:50:00,57.22,57.23,57.14,57.18,46886.0,47.3644,47.3727,47.2982,47.3313,46886.0
2019-05-29 15:55:00,57.18,57.24,57.18,57.18,159969.0,47.3313,47.381,47.3313,47.3313,159969.0
2019-05-30 09:30:00,57.29,57.37,57.17,57.37,27086.0,47.4224,47.4886,47.323,47.4886,27086.0
2019-05-30 09:35:00,57.37,57.51,57.37,57.44,23073.0,47.4886,47.6045,47.4886,47.5465,23073.0
2019-05-30 09:40:00,57.44,57.46,57.37,57.41,19405.0,47.5465,47.5631,47.4886,47.5217,19405.0
2019-05-30 09:45:00,57.41,57.47,57.4,57.44,18126.0,47.5217,47.5714,47.5134,47.5465,18126.0
2019-05-30 09:50:00,57.43,57.46,57.34,57.42,16163.0,47.5382,47.5631,47.4637,47.53,16163.0
2019-05-30 09:55:00,57.42,57.47,57.38,57.42,15713.0,47.53,47.5714,47.4969,47.53,15713.0
2019-05-30 10:00:00,57.43,57.47,57.37,57.38,14539.0,47.5382,47.5714,47.4886,47.4969,14539.0
2019-05-30 10:05:00,57.38,57.43,57.36,57.37,13942.0,47.4969,47.5382,47.4803,47.4886,13942.0
2019-05-30 10:10:00,57.37,57.42,57.36,57.38,10603.0,47.4886,47.53,47.4803,47.4969,10603.0
2019-05-30 10:15:00,57.39,57.55,57.39,57.53,11645.0,47.5051,47.6376,47.5051,47.621,11645.0
2019-05-30 10:20:00,57.53,57.6,57.53,57.54,18328.0,47.621,47.679,47.621,47.6293,18328.0
2019-05-30 10:25:00,57.54,57.56,57.5,57.55,11383.0,47.6293,47.6459,47.5962,47.6376,11383.0
2019-05-30 10:30:00,57.55,57.59,57.54,57.55,7814.0,47.6376,47.6707,47.6293,47.6376,7814.0
2019-05-30 10:35:00,57.55,57.58,57.47,57.47,10229.0,47.6376,47.6624,47.5714,47.5714,10229.0
2019-05-30 10:40:00,57.47,57.49,57.43,57.45,8620.0,47.5714,47.5879,47.5382,47.5548,8620.0
2019-05-30 10:45:00,57.47,57.5,57.41,57.41,8146.0,47.5714,47.5962,47.5217,47.5217,8146.0
2019-05-30 10:50:00,57.41,57.46,57.36,57.36,8212.0,47.5217,47.5631,47.4803,47.4803,8212.0
2019-05-30 10:55:00,57.36,57.38,57.29,57.34,37754.0,47.4803,47.4969,47.4224,47.4637,37754.0
2019-05-30 11:00:00,57.34,57.37,57.31,57.33,11761.0,47.4637,47.4886,47.4389,47.4555,11761.0
2019-05-30 11:05:00,57.33,57.44,57.3,57.41,17775.0,47.4555,47.5465,47.4306,47.5217,17775.0
2019-05-30 11:10:00,57.42,57.43,57.35,57.35,8178.0,47.53,47.5382,47.472,47.472,8178.0
2019-05-30 11:15:00,57.36,57.46,57.34,57.46,10917.0,47.4803,47.5631,47.4637,47.5631,10917.0
2019-05-30 11:20:00,57.46,57.48,57.43,57.43,10282.0,47.5631,47.5796,47.5382,47.5382,10282.0
2019-05-30 11:25:00,57.44,57.46,57.41,57.42,12287.0,47.5465,47.5631,47.5217,47.53,12287.0
2019-05-30 11:30:00,57.4,57.41,57.29,57.31,10743.0,47.5134,47.5217,47.4224,47.4389,10743.0
2019-05-30 11:35:00,57.32,57.35,57.28,57.34,17484.0,47.4472,47.472,47.4141,47.4637,17484.0
2019-05-30 11:40:00,57.35,57.37,57.25,57.25,34331.0,47.472,47.4886,47.3892,47.3892,34331.0
2019-05-30 11:45:00,57.25,57.32,57.25,57.31,6312.0,47.3892,47.4472,47.3892,47.4389,6312.0
2019-05-30 11:50:00,57.32,57.34,57.21,57.23,8804.0,47.4472,47.4637,47.3561,47.3727,8804.0
2019-05-30 11:55:00,57.24,57.27,57.2,57.2,13527.0,47.381,47.4058,47.3479,47.3479,13527.0
2019-05-30 12:00:00,57.18,57.23,57.15,57.23,6861.0,47.3313,47.3727,47.3065,47.3727,6861.0
2019-05-30 12:05:00,57.23,57.26,57.2,57.24,6887.0,47.3727,47.3975,47.3479,47.381,6887.0
2019-05-30 12:10:00,57.24,57.26,57.22,57.22,9257.0,47.381,47.3975,47.3644,47.3644,9257.0
2019-05-30 12:15:00,57.21,57.27,57.19,57.21,10126.0,47.3561,47.4058,47.3396,47.3561,10126.0
2019-05-30 12:20:00,57.17,57.21,57.15,57.19,4681.0,47.323,47.3561,47.3065,47.3396,4681.0
2019-05-30 12:25:00,57.2,57.22,57.17,57.21,4852.0,47.3479,47.3644,47.323,47.3561,4852.0
2019-05-30 12:30:00,57.2,57.21,57.17,57.18,4068.0,47.3479,47.3561,47.323,47.3313,4068.0
2019-05-30 12:35:00,57.19,57.26,57.18,57.23,6583.0,47.3396,47.3975,47.3313,47.3727,6583.0
2019-05-30 12:40:00,57.23,57.3,57.23,57.29,13671.0,47.3727,47.4306,47.3727,47.4224,13671.0
2019-05-30 12:45:00,57.28,57.3,57.23,57.3,9471.0,47.4141,47.4306,47.3727,47.4306,9471.0
2019-05-30 12:50:00,57.3,57.34,57.29,57.32,3900.0,47.4306,47.4637,47.4224,47.4472,3900.0
2019-05-30 12:55:00,57.31,57.32,57.27,57.29,5952.0,47.4389,47.4472,47.4058,47.4224,5952.0
2019-05-30 13:00:00,57.29,57.31,57.28,57.3,4063.0,47.4224,47.4389,47.4141,47.4306,4063.0
2019-05-30 13:05:00,57.31,57.32,57.29,57.32,2409.0,47.4389,47.4472,47.4224,47.4472,2409.0
2019-05-30 13:10:00,57.31,57.34,57.29,57.34,6763.0,47.4389,47.4637,47.4224,47.4637,6763.0
2019-05-30 13:15:00,57.33,57.34,57.28,57.3,6610.0,47.4555,47.4637,47.4141,47.4306,6610.0
2019-05-30 13:20:00,57.3,57.3,57.27,57.28,9756.0,47.4306,47.4306,47.4058,47.4141,9756.0
2019-05-30 13:25:00,57.28,57.28,57.23,57.25,5730.0,47.4141,47.4141,47.3727,47.3892,5730.0
2019-05-30 13:30:00,57.25,57.25,57.21,57.23,28147.0,47.3892,47.3892,47.3561,47.3727,28147.0
2019-05-30 13:35:00,57.23,57.27,57.2,57.26,35288.0,47.3727,47.4058,47.3479,47.3975,35288.0
2019-05-30 13:40:00,57.25,57.3,57.24,57.24,22020.0,47.3892,47.4306,47.381,47.381,22020.0
2019-05-30 13:45:00,57.24,57.28,57.24,57.27,5596.0,47.381,47.4141,47.381,47.4058,5596.0
2019-05-30 13:50:00,57.27,57.27,57.21,57.21,6151.0,47.4058,47.4058,47.3561,47.3561,6151.0
2019-05-30 13:55:00,57.22,57.27,57.22,57.24,7753.0,47.3644,47.4058,47.3644,47.381,7753.0
2019-05-30 14:00:00,57.25,57.27,57.21,57.21,4967.0,47.3892,47.4058,47.3561,47.3561,4967.0
2019-05-30 14:05:00,57.2,57.25,57.19,57.24,7987.0,47.3479,47.3892,47.3396,47.381,7987.0
2019-05-30 14:10:00,57.25,57.31,57.25,57.28,12134.0,47.3892,47.4389,47.3892,47.4141,12134.0
2019-05-30 14:15:00,57.28,57.3,57.27,57.3,15130.0,47.4141,47.4306,47.4058,47.4306,15130.0
2019-05-30 14:20:00,57.3,57.32,57.26,57.27,12501.0,47.4306,47.4472,47.3975,47.4058,12501.0
2019-05-30 14:25:00,57.26,57.3,57.26,57.29,9922.0,47.3975,47.4306,47.3975,47.4224,9922.0
2019-05-30 14:30:00,57.28,57.33,57.27,57.29,44891.0,47.4141,47.4555,47.4058,47.4224,44891.0
2019-05-30 14:35:00,57.29,57.3,57.25,57.26,21191.0,47.4224,47.4306,47.3892,47.3975,21191.0
2019-05-30 14:40:00,57.25,57.31,57.25,57.28,12004.0,47.3892,47.4389,47.3892,47.4141,12004.0
2019-05-30 14:45:00,57.27,57.3,57.24,57.3,13464.0,47.4058,47.4306,47.381,47.4306,13464.0
2019-05-30 14:50:00,57.3,57.39,57.3,57.38,9456.0,47.4306,47.5051,47.4306,47.4969,9456.0
2019-05-30 14:55:00,57.37,57.39,57.36,57.39,9990.0,47.4886,47.5051,47.4803,47.5051,9990.0
2019-05-30 15:00:00,57.38,57.38,57.34,57.35,11496.0,47.4969,47.4969,47.4637,47.472,11496.0
2019-05-30 15:05:00,57.35,57.35,57.27,57.33,26118.0,47.472,47.472,47.4058,47.4555,26118.0
2019-05-30 15:10:00,57.33,57.35,57.31,57.35,17111.0,47.4555,47.472,47.4389,47.472,17111.0
2019-05-30 15:15:00,57.35,57.35,57.2,57.22,36737.0,47.472,47.472,47.3479,47.3644,36737.0
2019-05-30 15:20:00,57.21,57.25,57.16,57.21,28189.0,47.3561,47.3892,47.3147,47.3561,28189.0
2019-05-30 15:25:00,57.2,57.28,57.17,57.23,32498.0,47.3479,47.4141,47.323,47.3727,32498.0
2019-05-30 15:30:00,57.22,57.26,57.2,57.24,24827.0,47.3644,47.3975,47.3479,47.381,24827.0
2019-05-30 15:35:00,57.25,57.35,57.25,57.3,30702.0,47.3892,47.472,47.3892,47.4306,30702.0
2019-05-30 15:40:00,57.3,57.31,57.26,57.28,43634.0,47.4306,47.4389,47.3975,47.4141,43634.0
2019-05-30 15:45:00,57.28,57.31,57.23,57.3,63592.0,47.4141,47.4389,47.3727,47.4306,63592.0
2019-05-30 15:50:00,57.3,57.33,57.28,57.3,33936.0,47.4306,47.4555,47.4141,47.4306,33936.0
2019-05-30 15:55:00,57.3,57.39,57.24,57.37,134817.0,47.4306,47.5051,47.381,47.4886,134817.0
2019-05-31 09:30:00,57.47,57.73,57.38,57.44,53219.0,47.5714,47.7866,47.4969,47.5465,53219.0
2019-05-31 09:35:00,57.45,57.48,57.32,57.36,20236.0,47.5548,47.5796,47.4472,47.4803,20236.0
2019-05-31 09:40:00,57.37,57.43,57.31,57.35,19725.0,47.4886,47.5382,47.4389,47.472,19725.0
2019-05-31 09:45:00,57.35,57.43,57.34,57.41,65053.0,47.472,47.5382,47.4637,47.5217,65053.0
2019-05-31 09:50:00,57.4,57.48,57.38,57.42,37788.0,47.5134,47.5796,47.4969,47.53,37788.0
2019-05-31 09:55:00,57.41,57.45,57.34,57.41,24543.0,47.5217,47.5548,47.4637,47.5217,24543.0
2019-05-31 10:00:00,57.42,57.46,57.36,57.36,28034.0,47.53,47.5631,47.4803,47.4803,28034.0
2019-05-31 10:05:00,57.35,57.37,57.33,57.35,16702.0,47.472,47.4886,47.4555,47.472,16702.0
2019-05-31 10:10:00,57.35,57.39,57.31,57.34,21653.0,47.472,47.5051,47.4389,47.4637,21653.0
2019-05-31 10:15:00,57.33,57.34,57.29,57.32,21463.0,47.4555,47.4637,47.4224,47.4472,21463.0
2019-05-31 10:20:00,57.32,57.44,57.32,57.41,13542.0,47.4472,47.5465,47.4472,47.5217,13542.0
2019-05-31 10:25:00,57.4,57.43,57.31,57.32,42208.0,47.5134,47.5382,47.4389,47.4472,42208.0
2019-05-31 10:30:00,57.32,57.39,57.31,57.38,18960.0,47.4472,47.5051,47.4389,47.4969,18960.0
2019-05-31 10:35:00,57.37,57.39,57.27,57.27,26304.0,47.4886,47.5051,47.4058,47.4058,26304.0
2019-05-31 10:40:00,57.28,57.31,57.25,57.31,43555.0,47.4141,47.4389,47.3892,47.4389,43555.0
2019-05-31 10:45:00,57.31,57.31,57.18,57.18,19915.0,47.4389,47.4389,47.3313,47.3313,19915.0
2019-05-31 10:50:00,57.18,57.23,57.14,57.15,23202.0,47.3313,47.3727,47.2982,47.3065,23202.0
2019-05-31 10:55:00,57.15,57.16,57.1,57.16,20990.0,47.3065,47.3147,47.2651,47.3147,20990.0
2019-05-31 11:00:00,57.15,57.25,57.14,57.2,20717.0,47.3065,47.3892,47.2982,47.3479,20717.0
2019-05-31 11:05:00,57.2,57.21,57.15,57.19,30110.0,47.3479,47.3561,47.3065,47.3396,30110.0
2019-05-31 11:10:00,57.18,57.21,57.17,57.2,19837.0,47.3313,47.3561,47.323,47.3479,19837.0
2019-05-31 11:15:00,57.21,57.21,57.17,57.19,21860.0,47.3561,47.3561,47.323,47.3396,21860.0
2019-05-31 11:20:00,57.21,57.23,57.17,57.17,47202.0,47.3561,47.3727,47.323,47.323,47202.0
2019-05-31 11:25:00,57.17,57.21,57.13,57.2,37755.0,47.323,47.3561,47.2899,47.3479,37755.0
2019-05-31 11:30:00,57.2,57.26,57.19,57.23,65165.0,47.3479,47.3975,47.3396,47.3727,65165.0
2019-05-31 11:35:00,57.23,57.28,57.21,57.22,38458.0,47.3727,47.4141,47.3561,47.3644,38458.0
2019-05-31 11:40:00,57.22,57.28,57.22,57.25,21359.0,47.3644,47.4141,47.3644,47.3892,21359.0
2019-05-31 11:45:00,57.24,57.3,57.23,57.29,18051.0,47.381,47.4306,47.3727,47.4224,18051.0
2019-05-31 11:50:00,57.29,57.34,57.29,57.33,15625.0,47.4224,47.4637,47.4224,47.4555,15625.0
2019-05-31 11:55:00,57.33,57.34,57.28,57.33,14613.0,47.4555,47.4637,47.4141,47.4555,14613.0
2019-05-31 12:00:00,57.34,57.35,57.32,57.34,12948.0,47.4637,47.472,47.4472,47.4637,12948.0
2019-05-31 12:05:00,57.35,57.36,57.3,57.33,26695.0,47.472,47.4803,47.4306,47.4555,26695.0
2019-05-31 12:10:00,57.33,57.35,57.27,57.29,15074.0,47.4555,47.472,47.4058,47.4224,15074.0
2019-05-31 12:15:00,57.29,57.3,57.24,57.25,15537.0,47.4224,47.4306,47.381,47.3892,15537.0
2019-05-31 12:20:00,57.25,57.3,57.24,57.3,12809.0,47.3892,47.4306,47.381,47.4306,12809.0
2019-05-31 12:25:00,57.3,57.33,57.29,57.29,18012.0,47.4306,47.4555,47.4224,47.4224,18012.0
2019-05-31 12:30:00,57.3,57.31,57.25,57.25,16377.0,47.4306,47.4389,47.3892,47.3892,16377.0
2019-05-31 12:35:00,57.26,57.27,57.22,57.22,18773.0,47.3975,47.4058,47.3644,47.3644,18773.0
2019-05-31 12:40:00,57.22,57.31,57.22,57.29,18331.0,47.3644,47.4389,47.3644,47.4224,18331.0
2019-05-31 12:45:00,57.29,57.36,57.29,57.32,54472.0,47.4224,47.4803,47.4224,47.4472,54472.0
2019-05-31 12:50:00,57.32,57.35,57.32,57.33,14969.0,47.4472,47.472,47.4472,47.4555,14969.0
2019-05-31 12:55:00,57.33,57.35,57.29,57.32,23327.0,47.4555,47.472,47.4224,47.4472,23327.0
2019-05-31 13:00:00,57.33,57.35,57.3,57.3,16910.0,47.4555,47.472,47.4306,47.4306,16910.0
2019-05-31 13:05:00,57.31,57.37,57.29,57.37,16431.0,47.4389,47.4886,47.4224,47.4886,16431.0
2019-05-31 13:10:00,57.36,57.42,57.35,57.42,25739.0,47.4803,47.53,47.472,47.53,25739.0
2019-05-31 13:15:00,57.42,57.42,57.4,57.4,30922.0,47.53,47.53,47.5134,47.5134,30922.0
2019-05-31 13:20:00,57.39,57.41,57.37,57.38,27115.0,47.5051,47.5217,47.4886,47.4969,27115.0
2019-05-31 13:25:00,57.37,57.4,57.37,57.4,21895.0,47.4886,47.5134,47.4886,47.5134,21895.0
2019-05-31 13:30:00,57.41,57.42,57.35,57.39,18642.0,47.5217,47.53,47.472,47.5051,18642.0
2019-05-31 13:35:00,57.39,57.4,57.35,57.4,24295.0,47.5051,47.5134,47.472,47.5134,24295.0
2019-05-31 13:40:00,57.4,57.5,57.39,57.48,55739.0,47.5134,47.5962,47.5051,47.5796,55739.0
2019-05-31 13:45:00,57.48,57.5,57.48,57.5,32433.0,47.5796,47.5962,47.5796,47.5962,32433.0
2019-05-31 13:50:00,57.49,57.49,57.43,57.46,25724.0,47.5879,47.5879,47.5382,47.5631,25724.0
2019-05-31 13:55:00,57.45,57.45,57.38,57.38,17434.0,47.5548,47.5548,47.4969,47.4969,17434.0
2019-05-31 14:00:00,57.39,57.45,57.38,57.41,19295.0,47.5051,47.5548,47.4969,47.5217,19295.0
2019-05-31 14:05:00,57.4,57.44,57.39,57.44,15762.0,47.5134,47.5465,47.5051,47.5465,15762.0
2019-05-31 14:10:00,57.44,57.47,57.4,57.42,21390.0,47.5465,47.5714,47.5134,47.53,21390.0
2019-05-31 14:15:00,57.43,57.48,57.41,57.44,18575.0,47.5382,47.5796,47.5217,47.5465,18575.0
2019-05-31 14:20:00,57.44,57.49,57.42,57.42,15441.0,47.5465,47.5879,47.53,47.53,15441.0
2019-05-31 14:25:00,57.42,57.44,57.41,57.42,11790.0,47.53,47.5465,47.5217,47.53,11790.0
2019-05-31 14:30:00,57.43,57.43,57.37,57.38,17022.0,47.5382,47.5382,47.4886,47.4969,17022.0
2019-05-31 14:35:00,57.38,57.41,57.36,57.39,15441.0,47.4969,47.5217,47.4803,47.5051,15441.0
2019-05-31 14:40:00,57.39,57.45,57.39,57.45,21697.0,47.5051,47.5548,47.5051,47.5548,21697.0
2019-05-31 14:45:00,57.45,57.52,57.45,57.48,21443.0,47.5548,47.6127,47.5548,47.5796,21443.0
2019-05-31 14:50:00,57.48,57.57,57.48,57.57,21359.0,47.5796,47.6541,47.5796,47.6541,21359.0
2019-05-31 14:55:00,57.57,57.59,57.54,57.54,17521.0,47.6541,47.6707,47.6293,47.6293,17521.0
2019-05-31 15:00:00,57.54,57.58,57.53,57.54,18240.0,47.6293,47.6624,47.621,47.6293,18240.0
2019-05-31 15:05:00,57.54,57.63,57.54,57.62,25522.0,47.6293,47.7038,47.6293,47.6955,25522.0
2019-05-31 15:10:00,57.61,57.65,57.59,57.63,32763.0,47.6872,47.7203,47.6707,47.7038,32763.0
2019-05-31 15:15:00,57.62,57.65,57.56,57.6,25904.0,47.6955,47.7203,47.6459,47.679,25904.0
2019-05-31 15:20:00,57.6,57.6,57.52,57.54,33323.0,47.679,47.679,47.6127,47.6293,33323.0
2019-05-31 15:25:00,57.54,57.56,57.49,57.55,36000.0,47.6293,47.6459,47.5879,47.6376,36000.0
2019-05-31 15:30:00,57.54,57.57,57.51,57.51,47306.0,47.6293,47.6541,47.6045,47.6045,47306.0
2019-05-31 15:35:00,57.51,57.51,57.38,57.38,114359.0,47.6045,47.6045,47.4969,47.4969,114359.0
2019-05-31 15:40:00,57.38,57.44,57.34,57.43,88112.0,47.4969,47.5465,47.4637,47.5382,88112.0
2019-05-31 15:45:00,57.43,57.53,57.41,57.52,79792.0,47.5382,47.621,47.5217,47.6127,79792.0
2019-05-31 15:50:00,57.53,57.55,57.45,57.46,100477.0,47.621,47.6376,47.5548,47.5631,100477.0
2019-05-31 15:55:00,57.45,57.46,57.31,57.34,340036.0,47.5548,47.5631,47.4389,47.4637,340036.0
2019-06-03 09:30:00,57.65,57.68,57.46,57.46,51605.0,47.7203,47.7452,47.5631,47.5631,51605.0
2019-06-03 09:35:00,57.47,57.55,57.43,57.5,27154.0,47.5714,47.6376,47.5382,47.5962,27154.0
2019-06-03 09:40:00,57.53,57.58,57.51,57.54,26198.0,47.621,47.6624,47.6045,47.6293,26198.0
2019-06-03 09:45:00,57.53,57.56,57.44,57.44,32693.0,47.621,47.6459,47.5465,47.5465,32693.0
2019-06-03 09:50:00,57.43,57.49,57.36,57.44,26925.0,47.5382,47.5879,47.4803,47.5465,26925.0
2019-06-03 09:55:00,57.45,57.45,57.39,57.44,14368.0,47.5548,47.5548,47.5051,47.5465,14368.0
2019-06-03 10:00:00,57.42,57.45,57.25,57.35,47921.0,47.53,47.5548,47.3892,47.472,47921.0
2019-06-03 10:05:00,57.35,57.35,57.21,57.21,32048.0,47.472,47.472,47.3561,47.3561,32048.0
2019-06-03 10:10:00,57.2,57.21,57.11,57.13,26928.0,47.3479,47.3561,47.2734,47.2899,26928.0
2019-06-03 10:15:00,57.13,57.27,57.12,57.27,25080.0,47.2899,47.4058,47.2816,47.4058,25080.0
2019-06-03 10:20:00,57.27,57.37,57.24,57.37,15867.0,47.4058,47.4886,47.381,47.4886,15867.0
2019-06-03 10:25:00,57.38,57.38,57.31,57.34,15974.0,47.4969,47.4969,47.4389,47.4637,15974.0
2019-06-03 10:30:00,57.34,57.35,57.28,57.32,14537.0,47.4637,47.472,47.4141,47.4472,14537.0
2019-06-03 10:35:00,57.32,57.36,57.29,57.31,20401.0,47.4472,47.4803,47.4224,47.4389,20401.0
2019-06-03 10:40:00,57.3,57.33,57.25,57.29,20549.0,47.4306,47.4555,47.3892,47.4224,20549.0
2019-06-03 10:45:00,57.29,57.3,57.23,57.26,23337.0,47.4224,47.4306,47.3727,47.3975,23337.0
2019-06-03 10:50:00,57.24,57.28,57.21,57.23,13450.0,47.381,47.4141,47.3561,47.3727,13450.0
2019-06-03 10:55:00,57.23,57.33,57.22,57.3,21939.0,47.3727,47.4555,47.3644,47.4306,21939.0
2019-06-03 11:00:00,57.29,57.32,57.24,57.32,22411.0,47.4224,47.4472,47.381,47.4472,22411.0
2019-06-03 11:05:00,57.31,57.32,57.23,57.24,25953.0,47.4389,47.4472,47.3727,47.381,25953.0
2019-06-03 11:10:00,57.24,57.26,57.2,57.24,12132.0,47.381,47.3975,47.3479,47.381,12132.0
2019-06-03 11:15:00,57.24,57.33,57.24,57.32,21907.0,47.381,47.4555,47.381,47.4472,21907.0
2019-06-03 11:20:00,57.32,57.37,57.25,57.25,43722.0,47.4472,47.4886,47.3892,47.3892,43722.0
2019-06-03 11:25:00,57.25,57.3,57.24,57.28,18176.0,47.3892,47.4306,47.381,47.4141,18176.0
2019-06-03 11:30:00,57.29,57.31,57.23,57.3,15318.0,47.4224,47.4389,47.3727,47.4306,15318.0
2019-06-03 11:35:00,57.29,57.32,57.24,57.31,11110.0,47.4224,47.4472,47.381,47.4389,11110.0
2019-06-03 11:40:00,57.31,57.33,57.28,57.31,14539.0,47.4389,47.4555,47.4141,47.4389,14539.0
2019-06-03 11:45:00,57.3,57.31,57.22,57.23,16090.0,47.4306,47.4389,47.3644,47.3727,16090.0
2019-06-03 11:50:00,57.23,57.26,57.21,57.24,13741.0,47.3727,47.3975,47.3561,47.381,13741.0
2019-06-03 11:55:00,57.23,57.28,57.2,57.28,13730.0,47.3727,47.4141,47.3479,47.4141,13730.0
2019-06-03 12:00:00,57.28,57.32,57.24,57.25,22875.0,47.4141,47.4472,47.381,47.3892,22875.0
2019-06-03 12:05:00,57.25,57.31,57.24,57.31,22308.0,47.3892,47.4389,47.381,47.4389,22308.0
2019-06-03 12:10:00,57.31,57.32,57.23,57.25,14195.0,47.4389,47.4472,47.3727,47.3892,14195.0
2019-06-03 12:15:00,57.26,57.26,57.2,57.23,10937.0,47.3975,47.3975,47.3479,47.3727,10937.0
2019-06-03 12:20:00,57.22,57.25,57.19,57.21,22939.0,47.3644,47.3892,47.3396,47.3561,22939.0
2019-06-03 12:25:00,57.2,57.28,57.19,57.27,24646.0,47.3479,47.4141,47.3396,47.4058,24646.0
2019-06-03 12:30:00,57.26,57.29,57.24,57.28,15526.0,47.3975,47.4224,47.381,47.4141,15526.0
2019-06-03 12:35:00,57.28,57.33,57.26,57.33,17590.0,47.4141,47.4555,47.3975,47.4555,17590.0
2019-06-03 12:40:00,57.33,57.33,57.28,57.32,15147.0,47.4555,47.4555,47.4141,47.4472,15147.0
2019-06-03 12:45:00,57.32,57.38,57.31,57.36,12257.0,47.4472,47.4969,47.4389,47.4803,12257.0
2019-06-03 12:50:00,57.35,57.36,57.31,57.35,17433.0,47.472,47.4803,47.4389,47.472,17433.0
2019-06-03 12:55:00,57.36,57.36,57.27,57.28,13846.0,47.4803,47.4803,47.4058,47.4141,13846.0
2019-06-03 13:00:00,57.27,57.28,57.22,57.26,14444.0,47.4058,47.4141,47.3644,47.3975,14444.0
2019-06-03 13:05:00,57.26,57.27,57.21,57.26,20711.0,47.3975,47.4058,47.3561,47.3975,20711.0
2019-06-03 13:10:00,57.26,57.32,57.25,57.32,9343.0,47.3975,47.4472,47.3892,47.4472,9343.0
2019-06-03 13:15:00,57.31,57.35,57.28,57.29,12313.0,47.4389,47.472,47.4141,47.4224,12313.0
2019-06-03 13:20:00,57.3,57.3,57.23,57.3,24196.0,47.4306,47.4306,47.3727,47.4306,24196.0
2019-06-03 13:25:00,57.3,57.49,57.29,57.43,60116.0,47.4306,47.5879,47.4224,47.5382,60116.0
2019-06-03 13:30:00,57.42,57.46,57.29,57.34,37918.0,47.53,47.5631,47.4224,47.4637,37918.0
2019-06-03 13:35:00,57.33,57.35,57.27,57.28,19931.0,47.4555,47.472,47.4058,47.4141,19931.0
2019-06-03 13:40:00,57.27,57.41,57.27,57.36,18787.0,47.4058,47.5217,47.4058,47.4803,18787.0
2019-06-03 13:45:00,57.35,57.41,57.32,57.34,15857.0,47.472,47.5217,47.4472,47.4637,15857.0
2019-06-03 13:50:00,57.35,57.41,57.33,57.34,15307.0,47.472,47.5217,47.4555,47.4637,15307.0
2019-06-03 13:55:00,57.35,57.46,57.32,57.42,17154.0,47.472,47.5631,47.4472,47.53,17154.0
2019-06-03 14:00:00,57.41,57.47,57.39,57.46,15892.0,47.5217,47.5714,47.5051,47.5631,15892.0
2019-06-03 14:05:00,57.44,57.51,57.4,57.49,17253.0,47.5465,47.6045,47.5134,47.5879,17253.0
2019-06-03 14:10:00,57.49,57.52,57.43,57.51,14408.0,47.5879,47.6127,47.5382,47.6045,14408.0
2019-06-03 14:15:00,57.5,57.51,57.44,57.46,28957.0,47.5962,47.6045,47.5465,47.5631,28957.0
2019-06-03 14:20:00,57.46,57.54,57.45,57.5,18308.0,47.5631,47.6293,47.5548,47.5962,18308.0
2019-06-03 14:25:00,57.49,57.55,57.48,57.51,18155.0,47.5879,47.6376,47.5796,47.6045,18155.0
2019-06-03 14:30:00,57.52,57.56,57.46,57.48,24320.0,47.6127,47.6459,47.5631,47.5796,24320.0
2019-06-03 14:35:00,57.48,57.53,57.46,57.52,18922.0,47.5796,47.621,47.5631,47.6127,18922.0
2019-06-03 14:40:00,57.52,57.52,57.47,57.5,22971.0,47.6127,47.6127,47.5714,47.5962,22971.0
2019-06-03 14:45:00,57.5,57.55,57.47,57.49,22500.0,47.5962,47.6376,47.5714,47.5879,22500.0
2019-06-03 14:50:00,57.49,57.5,57.43,57.49,33008.0,47.5879,47.5962,47.5382,47.5879,33008.0
2019-06-03 14:55:00,57.49,57.55,57.46,57.55,27751.0,47.5879,47.6376,47.5631,47.6376,27751.0
2019-06-03 15:00:00,57.54,57.56,57.47,57.49,26295.0,47.6293,47.6459,47.5714,47.5879,26295.0
2019-06-03 15:05:00,57.49,57.58,57.46,57.54,28477.0,47.5879,47.6624,47.5631,47.6293,28477.0
2019-06-03 15:10:00,57.54,57.6,57.5,57.59,25479.0,47.6293,47.679,47.5962,47.6707,25479.0
2019-06-03 15:15:00,57.59,57.66,57.58,57.63,29242.0,47.6707,47.7286,47.6624,47.7038,29242.0
2019-06-03 15:20:00,57.63,57.77,57.61,57.72,32314.0,47.7038,47.8197,47.6872,47.7783,32314.0
2019-06-03 15:25:00,57.71,57.76,57.62,57.72,50208.0,47.77,47.8114,47.6955,47.7783,50208.0
2019-06-03 15:30:00,57.72,57.73,57.63,57.68,59088.0,47.7783,47.7866,47.7038,47.7452,59088.0
2019-06-03 15:35:00,57.68,57.77,57.66,57.73,42039.0,47.7452,47.8197,47.7286,47.7866,42039.0
2019-06-03 15:40:00,57.73,57.78,57.7,57.73,69028.0,47.7866,47.828,47.7617,47.7866,69028.0
2019-06-03 15:45:00,57.72,57.81,57.71,57.8,109774.0,47.7783,47.8528,47.77,47.8445,109774.0
2019-06-03 15:50:00,57.81,57.94,57.81,57.94,95176.0,47.8528,47.9604,47.8528,47.9604,95176.0
2019-06-03 15:55:00,57.94,58.03,57.91,57.92,241754.0,47.9604,48.0349,47.9356,47.9438,241754.0
2019-06-04 09:30:00,57.87,57.97,57.77,57.79,43363.0,47.9025,47.9852,47.8197,47.8362,43363.0
2019-06-04 09:35:00,57.73,57.86,57.7,57.77,32881.0,47.7866,47.8942,47.7617,47.8197,32881.0
2019-06-04 09:40:00,57.78,57.79,57.66,57.68,18739.0,47.828,47.8362,47.7286,47.7452,18739.0
2019-06-04 09:45:00,57.68,57.75,57.63,57.7,15978.0,47.7452,47.8031,47.7038,47.7617,15978.0
2019-06-04 09:50:00,57.72,57.74,57.53,57.54,22680.0,47.7783,47.7948,47.621,47.6293,22680.0
2019-06-04 09:55:00,57.53,57.65,57.5,57.52,12400.0,47.621,47.7203,47.5962,47.6127,12400.0
2019-06-04 10:00:00,57.51,57.6,57.36,57.36,28981.0,47.6045,47.679,47.4803,47.4803,28981.0
2019-06-04 10:05:00,57.34,57.41,57.31,57.32,12290.0,47.4637,47.5217,47.4389,47.4472,12290.0
2019-06-04 10:10:00,57.31,57.35,57.25,57.27,21171.0,47.4389,47.472,47.3892,47.4058,21171.0
2019-06-04 10:15:00,57.27,57.38,57.23,57.3,20745.0,47.4058,47.4969,47.3727,47.4306,20745.0
2019-06-04 10:20:00,57.28,57.31,57.22,57.27,10869.0,47.4141,47.4389,47.3644,47.4058,10869.0
2019-06-04 10:25:00,57.27,57.32,57.18,57.2,10408.0,47.4058,47.4472,47.3313,47.3479,10408.0
2019-06-04 10:30:00,57.17,57.17,57.0,57.0,16589.0,47.323,47.323,47.1823,47.1823,16589.0
2019-06-04 10:35:00,57.0,57.08,56.99,57.04,9711.0,47.1823,47.2485,47.174,47.2154,9711.0
2019-06-04 10:40:00,57.04,57.05,56.96,56.98,47054.0,47.2154,47.2237,47.1492,47.1658,47054.0
2019-06-04 10:45:00,56.98,57.0,56.87,56.91,24577.0,47.1658,47.1823,47.0747,47.1078,24577.0
2019-06-04 10:50:00,56.9,56.95,56.82,56.82,11787.0,47.0995,47.1409,47.0333,47.0333,11787.0
2019-06-04 10:55:00,56.81,56.84,56.72,56.76,18462.0,47.025,47.0499,46.9505,46.9836,18462.0
2019-06-04 11:00:00,56.75,56.77,56.67,56.76,42857.0,46.9754,46.9919,46.9091,46.9836,42857.0
2019-06-04 11:05:00,56.76,56.8,56.5,56.53,45085.0,46.9836,47.0168,46.7684,46.7933,45085.0
2019-06-04 11:10:00,56.52,56.56,56.4,56.45,33151.0,46.785,46.8181,46.6856,46.727,33151.0
2019-06-04 11:15:00,56.45,56.46,56.38,56.43,29934.0,46.727,46.7353,46.6691,46.7105,29934.0
2019-06-04 11:20:00,56.43,56.45,56.37,56.43,14772.0,46.7105,46.727,46.6608,46.7105,14772.0
2019-06-04 11:25:00,56.43,56.5,56.41,56.45,51116.0,46.7105,46.7684,46.6939,46.727,51116.0
2019-06-04 11:30:00,56.46,56.55,56.45,56.55,83902.0,46.7353,46.8098,46.727,46.8098,83902.0
2019-06-04 11:35:00,56.55,56.67,56.54,56.65,14031.0,46.8098,46.9091,46.8015,46.8926,14031.0
2019-06-04 11:40:00,56.67,56.8,56.66,56.79,42738.0,46.9091,47.0168,46.9009,47.0085,42738.0
2019-06-04 11:45:00,56.8,56.8,56.74,56.74,12326.0,47.0168,47.0168,46.9671,46.9671,12326.0
2019-06-04 11:50:00,56.74,56.78,56.72,56.77,8086.0,46.9671,47.0002,46.9505,46.9919,8086.0
2019-06-04 11:55:00,56.76,56.85,56.75,56.85,8963.0,46.9836,47.0581,46.9754,47.0581,8963.0
2019-06-04 12:00:00,56.85,56.91,56.84,56.91,10307.0,47.0581,47.1078,47.0499,47.1078,10307.0
2019-06-04 12:05:00,56.92,56.98,56.91,56.91,9747.0,47.1161,47.1658,47.1078,47.1078,9747.0
2019-06-04 12:10:00,56.9,56.93,56.87,56.91,10467.0,47.0995,47.1244,47.0747,47.1078,10467.0
2019-06-04 12:15:00,56.91,56.94,56.9,56.9,5617.0,47.1078,47.1326,47.0995,47.0995,5617.0
2019-06-04 12:20:00,56.9,56.9,56.84,56.87,5682.0,47.0995,47.0995,47.0499,47.0747,5682.0
2019-06-04 12:25:00,56.86,56.92,56.83,56.92,4322.0,47.0664,47.1161,47.0416,47.1161,4322.0
2019-06-04 12:30:00,56.93,56.93,56.87,56.89,12282.0,47.1244,47.1244,47.0747,47.0913,12282.0
2019-06-04 12:35:00,56.89,56.92,56.87,56.92,5764.0,47.0913,47.1161,47.0747,47.1161,5764.0
2019-06-04 12:40:00,56.93,56.95,56.91,56.95,7159.0,47.1244,47.1409,47.1078,47.1409,7159.0
2019-06-04 12:45:00,56.95,57.02,56.93,57.02,7413.0,47.1409,47.1989,47.1244,47.1989,7413.0
2019-06-04 12:50:00,57.02,57.09,57.02,57.03,7028.0,47.1989,47.2568,47.1989,47.2071,7028.0
2019-06-04 12:55:00,57.03,57.08,57.03,57.05,7979.0,47.2071,47.2485,47.2071,47.2237,7979.0
2019-06-04 13:00:00,57.05,57.1,57.04,57.1,10741.0,47.2237,47.2651,47.2154,47.2651,10741.0
2019-06-04 13:05:00,57.1,57.14,57.09,57.11,11094.0,47.2651,47.2982,47.2568,47.2734,11094.0
2019-06-04 13:10:00,57.11,57.18,57.1,57.17,8086.0,47.2734,47.3313,47.2651,47.323,8086.0
2019-06-04 13:15:00,57.16,57.17,57.12,57.13,8672.0,47.3147,47.323,47.2816,47.2899,8672.0
2019-06-04 13:20:00,57.13,57.13,57.07,57.11,7975.0,47.2899,47.2899,47.2402,47.2734,7975.0
2019-06-04 13:25:00,57.11,57.15,57.11,57.12,7674.0,47.2734,47.3065,47.2734,47.2816,7674.0
2019-06-04 13:30:00,57.12,57.16,57.12,57.13,8977.0,47.2816,47.3147,47.2816,47.2899,8977.0
2019-06-04 13:35:00,57.14,57.16,57.08,57.08,8668.0,47.2982,47.3147,47.2485,47.2485,8668.0
2019-06-04 13:40:00,57.08,57.14,57.08,57.14,5872.0,47.2485,47.2982,47.2485,47.2982,5872.0
2019-06-04 13:45:00,57.14,57.16,57.09,57.09,7900.0,47.2982,47.3147,47.2568,47.2568,7900.0
2019-06-04 13:50:00,57.1,57.14,57.1,57.14,9048.0,47.2651,47.2982,47.2651,47.2982,9048.0
2019-06-04 13:55:00,57.14,57.14,57.1,57.1,7020.0,47.2982,47.2982,47.2651,47.2651,7020.0
2019-06-04 14:00:00,57.11,57.15,57.11,57.12,11849.0,47.2734,47.3065,47.2734,47.2816,11849.0
2019-06-04 14:05:00,57.12,57.12,57.07,57.09,7800.0,47.2816,47.2816,47.2402,47.2568,7800.0
2019-06-04 14:10:00,57.09,57.11,57.06,57.07,11387.0,47.2568,47.2734,47.232,47.2402,11387.0
2019-06-04 14:15:00,57.07,57.08,57.04,57.05,15021.0,47.2402,47.2485,47.2154,47.2237,15021.0
2019-06-04 14:20:00,57.05,57.1,57.04,57.1,5799.0,47.2237,47.2651,47.2154,47.2651,5799.0
2019-06-04 14:25:00,57.1,57.12,57.07,57.12,12777.0,47.2651,47.2816,47.2402,47.2816,12777.0
2019-06-04 14:30:00,57.12,57.14,57.08,57.13,14076.0,47.2816,47.2982,47.2485,47.2899,14076.0
2019-06-04 14:35:00,57.13,57.22,57.13,57.22,20196.0,47.2899,47.3644,47.2899,47.3644,20196.0
2019-06-04 14:40:00,57.22,57.26,57.19,57.26,8195.0,47.3644,47.3975,47.3396,47.3975,8195.0
2019-06-04 14:45:00,57.26,57.26,57.21,57.24,6251.0,47.3975,47.3975,47.3561,47.381,6251.0
2019-06-04 14:50:00,57.24,57.24,57.2,57.23,8486.0,47.381,47.381,47.3479,47.3727,8486.0
2019-06-04 14:55:00,57.24,57.26,57.21,57.21,7857.0,47.381,47.3975,47.3561,47.3561,7857.0
2019-06-04 15:00:00,57.22,57.31,57.22,57.3,11199.0,47.3644,47.4389,47.3644,47.4306,11199.0
2019-06-04 15:05:00,57.3,57.33,57.3,57.32,18286.0,47.4306,47.4555,47.4306,47.4472,18286.0
2019-06-04 15:10:00,57.33,57.34,57.31,57.32,8056.0,47.4555,47.4637,47.4389,47.4472,8056.0
2019-06-04 15:15:00,57.32,57.33,57.29,57.31,7761.0,47.4472,47.4555,47.4224,47.4389,7761.0
2019-06-04 15:20:00,57.32,57.34,57.31,57.32,12747.0,47.4472,47.4637,47.4389,47.4472,12747.0
2019-06-04 15:25:00,57.33,57.38,57.32,57.37,10642.0,47.4555,47.4969,47.4472,47.4886,10642.0
2019-06-04 15:30:00,57.37,57.37,57.32,57.36,17690.0,47.4886,47.4886,47.4472,47.4803,17690.0
2019-06-04 15:35:00,57.36,57.41,57.36,57.41,14867.0,47.4803,47.5217,47.4803,47.5217,14867.0
2019-06-04 15:40:00,57.42,57.52,57.39,57.52,26259.0,47.53,47.6127,47.5051,47.6127,26259.0
2019-06-04 15:45:00,57.52,57.66,57.51,57.64,42945.0,47.6127,47.7286,47.6045,47.7121,42945.0
2019-06-04 15:50:00,57.65,57.76,57.63,57.76,74628.0,47.7203,47.8114,47.7038,47.8114,74628.0
2019-06-04 15:55:00,57.76,57.84,57.75,57.78,170025.0,47.8114,47.8776,47.8031,47.828,170025.0
2019-06-05 09:30:00,57.99,58.1,57.77,57.9,47354.0,48.0018,48.0928,47.8197,47.9273,47354.0
2019-06-05 09:35:00,57.94,58.2,57.93,58.09,36854.0,47.9604,48.1756,47.9521,48.0846,36854.0
2019-06-05 09:40:00,58.12,58.37,58.11,58.37,25198.0,48.1094,48.3163,48.1011,48.3163,25198.0
2019-06-05 09:45:00,58.41,58.59,58.41,58.59,30025.0,48.3494,48.4984,48.3494,48.4984,30025.0
2019-06-05 09:50:00,58.58,58.62,58.49,58.52,31762.0,48.4902,48.5233,48.4157,48.4405,31762.0
2019-06-05 09:55:00,58.5,58.64,58.45,58.56,14585.0,48.4239,48.5398,48.3826,48.4736,14585.0
2019-06-05 10:00:00,58.57,58.59,58.47,58.52,33256.0,48.4819,48.4984,48.3991,48.4405,33256.0
2019-06-05 10:05:00,58.53,58.67,58.5,58.6,42792.0,48.4488,48.5647,48.4239,48.5067,42792.0
2019-06-05 10:10:00,58.61,58.83,58.61,58.77,55750.0,48.515,48.6971,48.515,48.6474,55750.0
2019-06-05 10:15:00,58.77,58.89,58.74,58.89,27516.0,48.6474,48.7468,48.6226,48.7468,27516.0
2019-06-05 10:20:00,58.89,58.89,58.8,58.88,18010.0,48.7468,48.7468,48.6723,48.7385,18010.0
2019-06-05 10:25:00,58.89,58.92,58.85,58.9,16670.0,48.7468,48.7716,48.7137,48.755,16670.0
2019-06-05 10:30:00,58.9,59.04,58.9,58.92,32678.0,48.755,48.8709,48.755,48.7716,32678.0
2019-06-05 10:35:00,58.92,58.97,58.81,58.87,15671.0,48.7716,48.813,48.6806,48.7302,15671.0
2019-06-05 10:40:00,58.86,58.91,58.79,58.9,13302.0,48.7219,48.7633,48.664,48.755,13302.0
2019-06-05 10:45:00,58.92,58.97,58.9,58.91,8888.0,48.7716,48.813,48.755,48.7633,8888.0
2019-06-05 10:50:00,58.93,58.93,58.81,58.88,12466.0,48.7799,48.7799,48.6806,48.7385,12466.0
2019-06-05 10:55:00,58.9,58.99,58.89,58.97,16174.0,48.755,48.8295,48.7468,48.813,16174.0
2019-06-05 11:00:00,58.98,59.01,58.91,59.0,23143.0,48.8213,48.8461,48.7633,48.8378,23143.0
2019-06-05 11:05:00,59.0,59.02,58.9,59.02,21481.0,48.8378,48.8544,48.755,48.8544,21481.0
2019-06-05 11:10:00,59.02,59.03,58.94,58.98,11569.0,48.8544,48.8627,48.7882,48.8213,11569.0
2019-06-05 11:15:00,58.98,59.0,58.95,58.96,46550.0,48.8213,48.8378,48.7964,48.8047,46550.0
2019-06-05 11:20:00,58.96,59.04,58.96,59.03,40179.0,48.8047,48.8709,48.8047,48.8627,40179.0
2019-06-05 11:25:00,59.03,59.12,59.02,59.1,23418.0,48.8627,48.9372,48.8544,48.9206,23418.0
2019-06-05 11:30:00,59.1,59.1,58.91,58.93,15686.0,48.9206,48.9206,48.7633,48.7799,15686.0
2019-06-05 11:35:00,58.94,58.94,58.83,58.85,10456.0,48.7882,48.7882,48.6971,48.7137,10456.0
2019-06-05 11:40:00,58.85,58.89,58.8,58.88,8948.0,48.7137,48.7468,48.6723,48.7385,8948.0
2019-06-05 11:45:00,58.87,58.89,58.81,58.89,8618.0,48.7302,48.7468,48.6806,48.7468,8618.0
2019-06-05 11:50:00,58.89,59.03,58.88,59.0,15582.0,48.7468,48.8627,48.7385,48.8378,15582.0
2019-06-05 11:55:00,59.0,59.02,58.98,59.02,6159.0,48.8378,48.8544,48.8213,48.8544,6159.0
2019-06-05 12:00:00,59.02,59.04,58.97,58.97,14073.0,48.8544,48.8709,48.813,48.813,14073.0
2019-06-05 12:05:00,58.96,59.04,58.96,59.02,9691.0,48.8047,48.8709,48.8047,48.8544,9691.0
2019-06-05 12:10:00,59.02,59.04,59.0,59.0,15948.0,48.8544,48.8709,48.8378,48.8378,15948.0
2019-06-05 12:15:00,59.0,59.04,58.99,59.02,11327.0,48.8378,48.8709,48.8295,48.8544,11327.0
2019-06-05 12:20:00,59.02,59.05,59.0,59.01,16846.0,48.8544,48.8792,48.8378,48.8461,16846.0
2019-06-05 12:25:00,59.01,59.03,58.97,59.01,10155.0,48.8461,48.8627,48.813,48.8461,10155.0
2019-06-05 12:30:00,59.0,59.03,58.99,59.0,15470.0,48.8378,48.8627,48.8295,48.8378,15470.0
2019-06-05 12:35:00,59.01,59.03,58.99,59.0,12365.0,48.8461,48.8627,48.8295,48.8378,12365.0
2019-06-05 12:40:00,59.0,59.06,59.0,59.03,12241.0,48.8378,48.8875,48.8378,48.8627,12241.0
2019-06-05 12:45:00,59.04,59.05,59.02,59.05,5724.0,48.8709,48.8792,48.8544,48.8792,5724.0
2019-06-05 12:50:00,59.06,59.09,59.03,59.07,7115.0,48.8875,48.9123,48.8627,48.8958,7115.0
2019-06-05 12:55:00,59.06,59.07,59.03,59.03,13560.0,48.8875,48.8958,48.8627,48.8627,13560.0
2019-06-05 13:00:00,59.03,59.05,59.01,59.04,12487.0,48.8627,48.8792,48.8461,48.8709,12487.0
2019-06-05 13:05:00,59.04,59.06,59.03,59.06,19248.0,48.8709,48.8875,48.8627,48.8875,19248.0
2019-06-05 13:10:00,59.05,59.07,59.02,59.04,26812.0,48.8792,48.8958,48.8544,48.8709,26812.0
2019-06-05 13:15:00,59.05,59.11,59.04,59.06,38665.0,48.8792,48.9289,48.8709,48.8875,38665.0
2019-06-05 13:20:00,59.07,59.1,59.02,59.03,37388.0,48.8958,48.9206,48.8544,48.8627,37388.0
2019-06-05 13:25:00,59.01,59.06,59.01,59.03,20260.0,48.8461,48.8875,48.8461,48.8627,20260.0
2019-06-05 13:30:00,59.04,59.07,59.0,59.02,37522.0,48.8709,48.8958,48.8378,48.8544,37522.0
2019-06-05 13:35:00,59.01,59.03,59.0,59.02,32483.0,48.8461,48.8627,48.8378,48.8544,32483.0
2019-06-05 13:40:00,59.02,59.07,59.01,59.07,12840.0,48.8544,48.8958,48.8461,48.8958,12840.0
2019-06-05 13:45:00,59.07,59.1,59.05,59.05,32427.0,48.8958,48.9206,48.8792,48.8792,32427.0
2019-06-05 13:50:00,59.04,59.06,59.03,59.05,9473.0,48.8709,48.8875,48.8627,48.8792,9473.0
2019-06-05 13:55:00,59.05,59.1,59.03,59.1,27032.0,48.8792,48.9206,48.8627,48.9206,27032.0
2019-06-05 14:00:00,59.11,59.13,59.05,59.09,28761.0,48.9289,48.9454,48.8792,48.9123,28761.0
2019-06-05 14:05:00,59.1,59.16,59.1,59.16,9554.0,48.9206,48.9703,48.9206,48.9703,9554.0
2019-06-05 14:10:00,59.17,59.22,59.15,59.19,15759.0,48.9785,49.0199,48.962,48.9951,15759.0
2019-06-05 14:15:00,59.18,59.21,59.15,59.2,9866.0,48.9868,49.0117,48.962,49.0034,9866.0
2019-06-05 14:20:00,59.19,59.26,59.18,59.24,13126.0,48.9951,49.053,48.9868,49.0365,13126.0
2019-06-05 14:25:00,59.24,59.3,59.24,59.29,14212.0,49.0365,49.0862,49.0365,49.0779,14212.0
2019-06-05 14:30:00,59.3,59.36,59.28,59.36,13766.0,49.0862,49.1358,49.0696,49.1358,13766.0
2019-06-05 14:35:00,59.36,59.45,59.34,59.44,19794.0,49.1358,49.2103,49.1193,49.202,19794.0
2019-06-05 14:40:00,59.45,59.46,59.36,59.39,21933.0,49.2103,49.2186,49.1358,49.1607,21933.0
2019-06-05 14:45:00,59.38,59.42,59.37,59.42,12474.0,49.1524,49.1855,49.1441,49.1855,12474.0
2019-06-05 14:50:00,59.42,59.43,59.34,59.34,28972.0,49.1855,49.1938,49.1193,49.1193,28972.0
2019-06-05 14:55:00,59.33,59.35,59.28,59.32,30387.0,49.111,49.1275,49.0696,49.1027,30387.0
2019-06-05 15:00:00,59.31,59.41,59.29,59.4,67737.0,49.0944,49.1772,49.0779,49.1689,67737.0
2019-06-05 15:05:00,59.41,59.46,59.39,59.44,57597.0,49.1772,49.2186,49.1607,49.202,57597.0
2019-06-05 15:10:00,59.44,59.46,59.39,59.39,19176.0,49.202,49.2186,49.1607,49.1607,19176.0
2019-06-05 15:15:00,59.39,59.39,59.28,59.31,42010.0,49.1607,49.1607,49.0696,49.0944,42010.0
2019-06-05 15:20:00,59.3,59.3,59.18,59.21,28075.0,49.0862,49.0862,48.9868,49.0117,28075.0
2019-06-05 15:25:00,59.21,59.22,59.15,59.15,12977.0,49.0117,49.0199,48.962,48.962,12977.0
2019-06-05 15:30:00,59.14,59.16,59.05,59.05,37605.0,48.9537,48.9703,48.8792,48.8792,37605.0
2019-06-05 15:35:00,59.05,59.16,58.98,59.14,68131.0,48.8792,48.9703,48.8213,48.9537,68131.0
2019-06-05 15:40:00,59.14,59.29,59.14,59.29,37861.0,48.9537,49.0779,48.9537,49.0779,37861.0
2019-06-05 15:45:00,59.28,59.35,59.27,59.28,54416.0,49.0696,49.1275,49.0613,49.0696,54416.0
2019-06-05 15:50:00,59.28,59.39,59.28,59.32,107033.0,49.0696,49.1607,49.0696,49.1027,107033.0
2019-06-05 15:55:00,59.33,59.41,59.28,59.3,258582.0,49.111,49.1772,49.0696,49.0862,258582.0
2019-06-06 09:30:00,59.47,59.49,59.32,59.41,24759.0,49.2269,49.2434,49.1027,49.1772,24759.0
2019-06-06 09:35:00,59.4,59.45,59.24,59.44,16188.0,49.1689,49.2103,49.0365,49.202,16188.0
2019-06-06 09:40:00,59.45,59.48,59.38,59.42,9217.0,49.2103,49.2351,49.1524,49.1855,9217.0
2019-06-06 09:45:00,59.44,59.51,59.39,59.44,11044.0,49.202,49.26,49.1607,49.202,11044.0
2019-06-06 09:50:00,59.46,59.61,59.45,59.58,12331.0,49.2186,49.3428,49.2103,49.3179,12331.0
2019-06-06 09:55:00,59.59,59.65,59.55,59.64,12019.0,49.3262,49.3759,49.2931,49.3676,12019.0
2019-06-06 10:00:00,59.64,59.68,59.61,59.67,10482.0,49.3676,49.4007,49.3428,49.3924,10482.0
2019-06-06 10:05:00,59.67,59.8,59.66,59.73,20902.0,49.3924,49.5,49.3841,49.4421,20902.0
2019-06-06 10:10:00,59.73,59.73,59.61,59.64,2550.0,49.4421,49.4421,49.3428,49.3676,2550.0
2019-06-06 10:15:00,59.63,59.65,59.59,59.63,7596.0,49.3593,49.3759,49.3262,49.3593,7596.0
2019-06-06 10:20:00,59.63,59.7,59.61,59.67,17034.0,49.3593,49.4173,49.3428,49.3924,17034.0
2019-06-06 10:25:00,59.67,59.71,59.6,59.63,7000.0,49.3924,49.4255,49.3345,49.3593,7000.0
2019-06-06 10:30:00,59.61,59.66,59.58,59.59,6870.0,49.3428,49.3841,49.3179,49.3262,6870.0
2019-06-06 10:35:00,59.58,59.59,59.5,59.59,9550.0,49.3179,49.3262,49.2517,49.3262,9550.0
2019-06-06 10:40:00,59.58,59.6,59.49,59.51,14441.0,49.3179,49.3345,49.2434,49.26,14441.0
2019-06-06 10:45:00,59.51,59.58,59.5,59.54,3947.0,49.26,49.3179,49.2517,49.2848,3947.0
2019-06-06 10:50:00,59.54,59.59,59.54,59.58,4000.0,49.2848,49.3262,49.2848,49.3179,4000.0
2019-06-06 10:55:00,59.59,59.64,59.57,59.61,5211.0,49.3262,49.3676,49.3096,49.3428,5211.0
2019-06-06 11:00:00,59.61,59.62,59.45,59.48,30604.0,49.3428,49.351,49.2103,49.2351,30604.0
2019-06-06 11:05:00,59.48,59.54,59.45,59.45,11731.0,49.2351,49.2848,49.2103,49.2103,11731.0
2019-06-06 11:10:00,59.45,59.48,59.41,59.46,10267.0,49.2103,49.2351,49.1772,49.2186,10267.0
2019-06-06 11:15:00,59.45,59.49,59.42,59.43,10577.0,49.2103,49.2434,49.1855,49.1938,10577.0
2019-06-06 11:20:00,59.43,59.54,59.43,59.54,3842.0,49.1938,49.2848,49.1938,49.2848,3842.0
2019-06-06 11:25:00,59.53,59.57,59.52,59.53,7986.0,49.2765,49.3096,49.2683,49.2765,7986.0
2019-06-06 11:30:00,59.53,59.53,59.47,59.51,5133.0,49.2765,49.2765,49.2269,49.26,5133.0
2019-06-06 11:35:00,59.48,59.48,59.42,59.46,3780.0,49.2351,49.2351,49.1855,49.2186,3780.0
2019-06-06 11:40:00,59.49,59.5,59.4,59.4,10571.0,49.2434,49.2517,49.1689,49.1689,10571.0
2019-06-06 11:45:00,59.41,59.46,59.31,59.31,15584.0,49.1772,49.2186,49.0944,49.0944,15584.0
2019-06-06 11:50:00,59.31,59.38,59.3,59.34,11867.0,49.0944,49.1524,49.0862,49.1193,11867.0
2019-06-06 11:55:00,59.34,59.41,59.34,59.38,5869.0,49.1193,49.1772,49.1193,49.1524,5869.0
2019-06-06 12:00:00,59.39,59.39,59.3,59.34,6572.0,49.1607,49.1607,49.0862,49.1193,6572.0
2019-06-06 12:05:00,59.34,59.41,59.34,59.4,9369.0,49.1193,49.1772,49.1193,49.1689,9369.0
2019-06-06 12:10:00,59.39,59.45,59.39,59.41,7526.0,49.1607,49.2103,49.1607,49.1772,7526.0
2019-06-06 12:15:00,59.39,59.42,59.37,59.41,10038.0,49.1607,49.1855,49.1441,49.1772,10038.0
2019-06-06 12:20:00,59.4,59.42,59.38,59.42,6446.0,49.1689,49.1855,49.1524,49.1855,6446.0
2019-06-06 12:25:00,59.4,59.43,59.39,59.42,7530.0,49.1689,49.1938,49.1607,49.1855,7530.0
2019-06-06 12:30:00,59.43,59.47,59.42,59.46,4589.0,49.1938,49.2269,49.1855,49.2186,4589.0
2019-06-06 12:35:00,59.46,59.49,59.44,59.45,7985.0,49.2186,49.2434,49.202,49.2103,7985.0
2019-06-06 12:40:00,59.45,59.47,59.43,59.43,5725.0,49.2103,49.2269,49.1938,49.1938,5725.0
2019-06-06 12:45:00,59.43,59.47,59.43,59.46,4960.0,49.1938,49.2269,49.1938,49.2186,4960.0
2019-06-06 12:50:00,59.46,59.49,59.46,59.48,9009.0,49.2186,49.2434,49.2186,49.2351,9009.0
2019-06-06 12:55:00,59.47,59.48,59.44,59.47,5615.0,49.2269,49.2351,49.202,49.2269,5615.0
2019-06-06 13:00:00,59.48,59.5,59.48,59.5,4894.0,49.2351,49.2517,49.2351,49.2517,4894.0
2019-06-06 13:05:00,59.5,59.55,59.5,59.55,8090.0,49.2517,49.2931,49.2517,49.2931,8090.0
2019-06-06 13:10:00,59.55,59.59,59.55,59.59,6500.0,49.2931,49.3262,49.2931,49.3262,6500.0
2019-06-06 13:15:00,59.58,59.61,59.54,59.56,4789.0,49.3179,49.3428,49.2848,49.3014,4789.0
2019-06-06 13:20:00,59.54,59.56,59.53,59.54,3759.0,49.2848,49.3014,49.2765,49.2848,3759.0
2019-06-06 13:25:00,59.54,59.57,59.53,59.56,11547.0,49.2848,49.3096,49.2765,49.3014,11547.0
2019-06-06 13:30:00,59.56,59.6,59.56,59.6,8745.0,49.3014,49.3345,49.3014,49.3345,8745.0
2019-06-06 13:35:00,59.6,59.67,59.59,59.65,34147.0,49.3345,49.3924,49.3262,49.3759,34147.0
2019-06-06 13:40:00,59.65,59.69,59.64,59.67,10906.0,49.3759,49.409,49.3676,49.3924,10906.0
2019-06-06 13:45:00,59.67,59.69,59.63,59.64,7881.0,49.3924,49.409,49.3593,49.3676,7881.0
2019-06-06 13:50:00,59.64,59.66,59.62,59.64,7406.0,49.3676,49.3841,49.351,49.3676,7406.0
2019-06-06 13:55:00,59.64,59.68,59.63,59.66,13747.0,49.3676,49.4007,49.3593,49.3841,13747.0
2019-06-06 14:00:00,59.67,59.67,59.63,59.67,8250.0,49.3924,49.3924,49.3593,49.3924,8250.0
2019-06-06 14:05:00,59.68,59.69,59.66,59.69,4500.0,49.4007,49.409,49.3841,49.409,4500.0
2019-06-06 14:10:00,59.69,59.72,59.68,59.7,5508.0,49.409,49.4338,49.4007,49.4173,5508.0
2019-06-06 14:15:00,59.69,59.72,59.68,59.72,7755.0,49.409,49.4338,49.4007,49.4338,7755.0
2019-06-06 14:20:00,59.72,59.74,59.7,59.7,5879.0,49.4338,49.4504,49.4173,49.4173,5879.0
2019-06-06 14:25:00,59.68,59.7,59.62,59.7,9824.0,49.4007,49.4173,49.351,49.4173,9824.0
2019-06-06 14:30:00,59.71,59.79,59.69,59.76,36980.0,49.4255,49.4918,49.409,49.4669,36980.0
2019-06-06 14:35:00,59.77,59.78,59.68,59.7,18333.0,49.4752,49.4835,49.4007,49.4173,18333.0
2019-06-06 14:40:00,59.7,59.78,59.7,59.76,9572.0,49.4173,49.4835,49.4173,49.4669,9572.0
2019-06-06 14:45:00,59.78,59.81,59.74,59.78,15443.0,49.4835,49.5083,49.4504,49.4835,15443.0
2019-06-06 14:50:00,59.78,59.79,59.75,59.77,6818.0,49.4835,49.4918,49.4586,49.4752,6818.0
2019-06-06 14:55:00,59.76,59.79,59.74,59.78,7149.0,49.4669,49.4918,49.4504,49.4835,7149.0
2019-06-06 15:00:00,59.78,59.78,59.73,59.78,16501.0,49.4835,49.4835,49.4421,49.4835,16501.0
2019-06-06 15:05:00,59.78,59.82,59.75,59.79,12262.0,49.4835,49.5166,49.4586,49.4918,12262.0
2019-06-06 15:10:00,59.79,59.79,59.73,59.73,14316.0,49.4918,49.4918,49.4421,49.4421,14316.0
2019-06-06 15:15:00,59.74,59.8,59.74,59.78,12104.0,49.4504,49.5,49.4504,49.4835,12104.0
2019-06-06 15:20:00,59.77,59.83,59.77,59.83,20138.0,49.4752,49.5249,49.4752,49.5249,20138.0
2019-06-06 15:25:00,59.82,59.86,59.82,59.84,15414.0,49.5166,49.5497,49.5166,49.5331,15414.0
2019-06-06 15:30:00,59.84,59.89,59.78,59.86,24385.0,49.5331,49.5745,49.4835,49.5497,24385.0
2019-06-06 15:35:00,59.87,59.87,59.83,59.84,18002.0,49.558,49.558,49.5249,49.5331,18002.0
2019-06-06 15:40:00,59.85,59.87,59.8,59.83,29859.0,49.5414,49.558,49.5,49.5249,29859.0
2019-06-06 15:45:00,59.82,59.86,59.79,59.83,36959.0,49.5166,49.5497,49.4918,49.5249,36959.0
2019-06-06 15:50:00,59.82,59.84,59.68,59.7,40067.0,49.5166,49.5331,49.4007,49.4173,40067.0
2019-06-06 15:55:00,59.7,59.84,59.69,59.8,120851.0,49.4173,49.5331,49.409,49.5,120851.0
2019-06-07 09:30:00,60.12,60.21,60.03,60.12,53584.0,49.7649,49.8394,49.6904,49.7649,53584.0
2019-06-07 09:35:00,60.07,60.36,60.05,60.36,27470.0,49.7235,49.9636,49.707,49.9636,27470.0
2019-06-07 09:40:00,60.34,60.4,60.33,60.38,14160.0,49.947,49.9967,49.9387,49.9801,14160.0
2019-06-07 09:45:00,60.38,60.52,60.32,60.51,19523.0,49.9801,50.096,49.9305,50.0877,19523.0
2019-06-07 09:50:00,60.5,60.54,60.43,60.46,17149.0,50.0795,50.1126,50.0215,50.0464,17149.0
2019-06-07 09:55:00,60.45,60.52,60.4,60.4,14665.0,50.0381,50.096,49.9967,49.9967,14665.0
2019-06-07 10:00:00,60.41,60.43,60.36,60.4,14901.0,50.005,50.0215,49.9636,49.9967,14901.0
2019-06-07 10:05:00,60.4,60.45,60.38,60.44,16528.0,49.9967,50.0381,49.9801,50.0298,16528.0
2019-06-07 10:10:00,60.43,60.44,60.36,60.38,10515.0,50.0215,50.0298,49.9636,49.9801,10515.0
2019-06-07 10:15:00,60.38,60.43,60.37,60.41,15824.0,49.9801,50.0215,49.9719,50.005,15824.0
2019-06-07 10:20:00,60.42,60.42,60.36,60.41,25818.0,50.0132,50.0132,49.9636,50.005,25818.0
2019-06-07 10:25:00,60.41,60.43,60.39,60.43,15711.0,50.005,50.0215,49.9884,50.0215,15711.0
2019-06-07 10:30:00,60.43,60.5,60.38,60.5,18299.0,50.0215,50.0795,49.9801,50.0795,18299.0
2019-06-07 10:35:00,60.49,60.51,60.46,60.48,17422.0,50.0712,50.0877,50.0464,50.0629,17422.0
2019-06-07 10:40:00,60.48,60.51,60.45,60.51,8900.0,50.0629,50.0877,50.0381,50.0877,8900.0
2019-06-07 10:45:00,60.52,60.56,60.5,60.53,13392.0,50.096,50.1291,50.0795,50.1043,13392.0
2019-06-07 10:50:00,60.52,60.52,60.47,60.47,7592.0,50.096,50.096,50.0546,50.0546,7592.0
2019-06-07 10:55:00,60.47,60.51,60.46,60.5,17369.0,50.0546,50.0877,50.0464,50.0795,17369.0
2019-06-07 11:00:00,60.5,60.5,60.35,60.4,17355.0,50.0795,50.0795,49.9553,49.9967,17355.0
2019-06-07 11:05:00,60.4,60.43,60.37,60.43,16875.0,49.9967,50.0215,49.9719,50.0215,16875.0
2019-06-07 11:10:00,60.43,60.44,60.39,60.4,22337.0,50.0215,50.0298,49.9884,49.9967,22337.0
2019-06-07 11:15:00,60.39,60.4,60.35,60.36,26145.0,49.9884,49.9967,49.9553,49.9636,26145.0
2019-06-07 11:20:00,60.37,60.38,60.29,60.37,23353.0,49.9719,49.9801,49.9056,49.9719,23353.0
2019-06-07 11:25:00,60.37,60.4,60.33,60.33,13451.0,49.9719,49.9967,49.9387,49.9387,13451.0
2019-06-07 11:30:00,60.34,60.36,60.23,60.25,22973.0,49.947,49.9636,49.856,49.8725,22973.0
2019-06-07 11:35:00,60.27,60.29,60.13,60.13,17791.0,49.8891,49.9056,49.7732,49.7732,17791.0
2019-06-07 11:40:00,60.12,60.16,60.08,60.13,23931.0,49.7649,49.798,49.7318,49.7732,23931.0
2019-06-07 11:45:00,60.14,60.2,60.13,60.17,10942.0,49.7815,49.8311,49.7732,49.8063,10942.0
2019-06-07 11:50:00,60.16,60.19,60.14,60.18,9370.0,49.798,49.8229,49.7815,49.8146,9370.0
2019-06-07 11:55:00,60.19,60.19,60.14,60.16,13703.0,49.8229,49.8229,49.7815,49.798,13703.0
2019-06-07 12:00:00,60.15,60.2,60.12,60.13,10928.0,49.7897,49.8311,49.7649,49.7732,10928.0
2019-06-07 12:05:00,60.15,60.16,60.11,60.12,5027.0,49.7897,49.798,49.7566,49.7649,5027.0
2019-06-07 12:10:00,60.12,60.21,60.12,60.2,8749.0,49.7649,49.8394,49.7649,49.8311,8749.0
2019-06-07 12:15:00,60.2,60.22,60.18,60.21,7685.0,49.8311,49.8477,49.8146,49.8394,7685.0
2019-06-07 12:20:00,60.21,60.23,60.19,60.2,9274.0,49.8394,49.856,49.8229,49.8311,9274.0
2019-06-07 12:25:00,60.17,60.2,60.16,60.19,8805.0,49.8063,49.8311,49.798,49.8229,8805.0
2019-06-07 12:30:00,60.19,60.28,60.19,60.28,7186.0,49.8229,49.8974,49.8229,49.8974,7186.0
2019-06-07 12:35:00,60.27,60.29,60.23,60.24,5383.0,49.8891,49.9056,49.856,49.8642,5383.0
2019-06-07 12:40:00,60.25,60.27,60.24,60.26,3774.0,49.8725,49.8891,49.8642,49.8808,3774.0
2019-06-07 12:45:00,60.26,60.33,60.26,60.31,7710.0,49.8808,49.9387,49.8808,49.9222,7710.0
2019-06-07 12:50:00,60.34,60.35,60.3,60.33,5796.0,49.947,49.9553,49.9139,49.9387,5796.0
2019-06-07 12:55:00,60.35,60.4,60.33,60.4,7795.0,49.9553,49.9967,49.9387,49.9967,7795.0
2019-06-07 13:00:00,60.41,60.41,60.36,60.37,8748.0,50.005,50.005,49.9636,49.9719,8748.0
2019-06-07 13:05:00,60.37,60.43,60.37,60.41,5601.0,49.9719,50.0215,49.9719,50.005,5601.0
2019-06-07 13:10:00,60.41,60.42,60.38,60.38,7408.0,50.005,50.0132,49.9801,49.9801,7408.0
2019-06-07 13:15:00,60.38,60.44,60.38,60.4,6536.0,49.9801,50.0298,49.9801,49.9967,6536.0
2019-06-07 13:20:00,60.4,60.43,60.32,60.34,10382.0,49.9967,50.0215,49.9305,49.947,10382.0
2019-06-07 13:25:00,60.34,60.38,60.33,60.35,9535.0,49.947,49.9801,49.9387,49.9553,9535.0
2019-06-07 13:30:00,60.35,60.35,60.3,60.32,5331.0,49.9553,49.9553,49.9139,49.9305,5331.0
2019-06-07 13:35:00,60.32,60.32,60.27,60.27,10615.0,49.9305,49.9305,49.8891,49.8891,10615.0
2019-06-07 13:40:00,60.27,60.29,60.23,60.26,11718.0,49.8891,49.9056,49.856,49.8808,11718.0
2019-06-07 13:45:00,60.27,60.27,60.16,60.16,21912.0,49.8891,49.8891,49.798,49.798,21912.0
2019-06-07 13:50:00,60.16,60.18,60.1,60.1,8545.0,49.798,49.8146,49.7484,49.7484,8545.0
2019-06-07 13:55:00,60.09,60.11,60.01,60.01,12945.0,49.7401,49.7566,49.6739,49.6739,12945.0
2019-06-07 14:00:00,60.01,60.01,59.9,59.92,10761.0,49.6739,49.6739,49.5828,49.5994,10761.0
2019-06-07 14:05:00,59.91,59.91,59.83,59.85,8505.0,49.5911,49.5911,49.5249,49.5414,8505.0
2019-06-07 14:10:00,59.84,59.84,59.63,59.64,32710.0,49.5331,49.5331,49.3593,49.3676,32710.0
2019-06-07 14:15:00,59.64,59.75,59.62,59.7,21681.0,49.3676,49.4586,49.351,49.4173,21681.0
2019-06-07 14:20:00,59.71,59.73,59.66,59.69,28166.0,49.4255,49.4421,49.3841,49.409,28166.0
2019-06-07 14:25:00,59.69,59.7,59.65,59.7,14839.0,49.409,49.4173,49.3759,49.4173,14839.0
2019-06-07 14:30:00,59.69,59.7,59.63,59.68,11737.0,49.409,49.4173,49.3593,49.4007,11737.0
2019-06-07 14:35:00,59.68,59.73,59.67,59.7,7569.0,49.4007,49.4421,49.3924,49.4173,7569.0
2019-06-07 14:40:00,59.7,59.74,59.64,59.65,12716.0,49.4173,49.4504,49.3676,49.3759,12716.0
2019-06-07 14:45:00,59.66,59.66,59.54,59.54,13341.0,49.3841,49.3841,49.2848,49.2848,13341.0
2019-06-07 14:50:00,59.54,59.59,59.49,59.5,13540.0,49.2848,49.3262,49.2434,49.2517,13540.0
2019-06-07 14:55:00,59.5,59.52,59.46,59.49,10974.0,49.2517,49.2683,49.2186,49.2434,10974.0
2019-06-07 15:00:00,59.48,59.57,59.48,59.51,18072.0,49.2351,49.3096,49.2351,49.26,18072.0
2019-06-07 15:05:00,59.5,59.52,59.44,59.52,17082.0,49.2517,49.2683,49.202,49.2683,17082.0
2019-06-07 15:10:00,59.52,59.59,59.49,59.59,20296.0,49.2683,49.3262,49.2434,49.3262,20296.0
2019-06-07 15:15:00,59.59,59.64,59.57,59.62,16205.0,49.3262,49.3676,49.3096,49.351,16205.0
2019-06-07 15:20:00,59.62,59.69,59.61,59.64,21424.0,49.351,49.409,49.3428,49.3676,21424.0
2019-06-07 15:25:00,59.64,59.69,59.61,59.68,29579.0,49.3676,49.409,49.3428,49.4007,29579.0
2019-06-07 15:30:00,59.68,59.71,59.6,59.62,29625.0,49.4007,49.4255,49.3345,49.351,29625.0
2019-06-07 15:35:00,59.62,59.62,59.52,59.56,42071.0,49.351,49.351,49.2683,49.3014,42071.0
2019-06-07 15:40:00,59.56,59.66,59.53,59.6,25847.0,49.3014,49.3841,49.2765,49.3345,25847.0
2019-06-07 15:45:00,59.59,59.59,59.46,59.51,53605.0,49.3262,49.3262,49.2186,49.26,53605.0
2019-06-07 15:50:00,59.52,59.54,59.38,59.43,52051.0,49.2683,49.2848,49.1524,49.1938,52051.0
2019-06-07 15:55:00,59.43,59.5,59.4,59.44,140681.0,49.1938,49.2517,49.1689,49.202,140681.0
2019-06-10 09:30:00,59.38,59.38,58.99,59.02,45140.0,49.1524,49.1524,48.8295,48.8544,45140.0
2019-06-10 09:35:00,59.0,59.11,58.91,59.09,19107.0,48.8378,48.9289,48.7633,48.9123,19107.0
2019-06-10 09:40:00,59.09,59.12,58.95,59.07,26666.0,48.9123,48.9372,48.7964,48.8958,26666.0
2019-06-10 09:45:00,59.06,59.16,59.04,59.13,25419.0,48.8875,48.9703,48.8709,48.9454,25419.0
2019-06-10 09:50:00,59.14,59.15,59.07,59.11,16024.0,48.9537,48.962,48.8958,48.9289,16024.0
2019-06-10 09:55:00,59.13,59.15,59.07,59.12,9921.0,48.9454,48.962,48.8958,48.9372,9921.0
2019-06-10 10:00:00,59.12,59.12,58.95,58.97,20575.0,48.9372,48.9372,48.7964,48.813,20575.0
2019-06-10 10:05:00,58.98,59.08,58.96,59.07,14264.0,48.8213,48.904,48.8047,48.8958,14264.0
2019-06-10 10:10:00,59.07,59.11,59.01,59.04,23217.0,48.8958,48.9289,48.8461,48.8709,23217.0
2019-06-10 10:15:00,59.03,59.05,58.98,59.0,12612.0,48.8627,48.8792,48.8213,48.8378,12612.0
2019-06-10 10:20:00,59.0,59.0,58.83,58.85,22251.0,48.8378,48.8378,48.6971,48.7137,22251.0
2019-06-10 10:25:00,58.85,58.96,58.84,58.95,10769.0,48.7137,48.8047,48.7054,48.7964,10769.0
2019-06-10 10:30:00,58.96,59.04,58.95,59.03,12263.0,48.8047,48.8709,48.7964,48.8627,12263.0
2019-06-10 10:35:00,59.05,59.23,59.04,59.23,14006.0,48.8792,49.0282,48.8709,49.0282,14006.0
2019-06-10 10:40:00,59.23,59.31,59.21,59.3,25324.0,49.0282,49.0944,49.0117,49.0862,25324.0
2019-06-10 10:45:00,59.31,59.36,59.26,59.32,12130.0,49.0944,49.1358,49.053,49.1027,12130.0
2019-06-10 10:50:00,59.33,59.35,59.22,59.22,13663.0,49.111,49.1275,49.0199,49.0199,13663.0
2019-06-10 10:55:00,59.23,59.31,59.23,59.3,18300.0,49.0282,49.0944,49.0282,49.0862,18300.0
2019-06-10 11:00:00,59.31,59.31,59.23,59.28,9512.0,49.0944,49.0944,49.0282,49.0696,9512.0
2019-06-10 11:05:00,59.26,59.26,59.18,59.23,40208.0,49.053,49.053,48.9868,49.0282,40208.0
2019-06-10 11:10:00,59.24,59.26,59.17,59.24,12592.0,49.0365,49.053,48.9785,49.0365,12592.0
2019-06-10 11:15:00,59.23,59.23,59.17,59.19,11655.0,49.0282,49.0282,48.9785,48.9951,11655.0
2019-06-10 11:20:00,59.18,59.27,59.17,59.26,29746.0,48.9868,49.0613,48.9785,49.053,29746.0
2019-06-10 11:25:00,59.26,59.33,59.25,59.3,13546.0,49.053,49.111,49.0448,49.0862,13546.0
2019-06-10 11:30:00,59.31,59.41,59.31,59.37,18895.0,49.0944,49.1772,49.0944,49.1441,18895.0
2019-06-10 11:35:00,59.38,59.39,59.32,59.34,7320.0,49.1524,49.1607,49.1027,49.1193,7320.0
2019-06-10 11:40:00,59.34,59.38,59.32,59.32,10701.0,49.1193,49.1524,49.1027,49.1027,10701.0
2019-06-10 11:45:00,59.32,59.37,59.32,59.34,9050.0,49.1027,49.1441,49.1027,49.1193,9050.0
2019-06-10 11:50:00,59.33,59.34,59.29,59.31,8427.0,49.111,49.1193,49.0779,49.0944,8427.0
2019-06-10 11:55:00,59.3,59.37,59.3,59.33,7099.0,49.0862,49.1441,49.0862,49.111,7099.0
2019-06-10 12:00:00,59.33,59.34,59.3,59.33,5735.0,49.111,49.1193,49.0862,49.111,5735.0
2019-06-10 12:05:00,59.34,59.38,59.3,59.33,7542.0,49.1193,49.1524,49.0862,49.111,7542.0
2019-06-10 12:10:00,59.33,59.33,59.28,59.29,5410.0,49.111,49.111,49.0696,49.0779,5410.0
2019-06-10 12:15:00,59.3,59.35,59.29,59.31,6613.0,49.0862,49.1275,49.0779,49.0944,6613.0
2019-06-10 12:20:00,59.3,59.35,59.3,59.34,6413.0,49.0862,49.1275,49.0862,49.1193,6413.0
2019-06-10 12:25:00,59.35,59.36,59.31,59.32,5865.0,49.1275,49.1358,49.0944,49.1027,5865.0
2019-06-10 12:30:00,59.31,59.31,59.26,59.27,11129.0,49.0944,49.0944,49.053,49.0613,11129.0
2019-06-10 12:35:00,59.26,59.29,59.22,59.24,15294.0,49.053,49.0779,49.0199,49.0365,15294.0
2019-06-10 12:40:00,59.24,59.27,59.22,59.23,10031.0,49.0365,49.0613,49.0199,49.0282,10031.0
2019-06-10 12:45:00,59.23,59.24,59.19,59.21,6311.0,49.0282,49.0365,48.9951,49.0117,6311.0
2019-06-10 12:50:00,59.2,59.21,59.16,59.19,10039.0,49.0034,49.0117,48.9703,48.9951,10039.0
2019-06-10 12:55:00,59.19,59.22,59.18,59.22,6063.0,48.9951,49.0199,48.9868,49.0199,6063.0
2019-06-10 13:00:00,59.21,59.25,59.19,59.23,7761.0,49.0117,49.0448,48.9951,49.0282,7761.0
2019-06-10 13:05:00,59.23,59.23,59.18,59.19,6352.0,49.0282,49.0282,48.9868,48.9951,6352.0
2019-06-10 13:10:00,59.19,59.25,59.18,59.25,6400.0,48.9951,49.0448,48.9868,49.0448,6400.0
2019-06-10 13:15:00,59.25,59.25,59.19,59.19,3398.0,49.0448,49.0448,48.9951,48.9951,3398.0
2019-06-10 13:20:00,59.18,59.19,59.15,59.18,7087.0,48.9868,48.9951,48.962,48.9868,7087.0
2019-06-10 13:25:00,59.18,59.23,59.18,59.22,7753.0,48.9868,49.0282,48.9868,49.0199,7753.0
2019-06-10 13:30:00,59.23,59.24,59.21,59.23,4200.0,49.0282,49.0365,49.0117,49.0282,4200.0
2019-06-10 13:35:00,59.22,59.25,59.2,59.21,7962.0,49.0199,49.0448,49.0034,49.0117,7962.0
2019-06-10 13:40:00,59.22,59.22,59.14,59.16,9102.0,49.0199,49.0199,48.9537,48.9703,9102.0
2019-06-10 13:45:00,59.17,59.2,59.15,59.18,17492.0,48.9785,49.0034,48.962,48.9868,17492.0
2019-06-10 13:50:00,59.18,59.28,59.18,59.26,6804.0,48.9868,49.0696,48.9868,49.053,6804.0
2019-06-10 13:55:00,59.26,59.27,59.23,59.23,3870.0,49.053,49.0613,49.0282,49.0282,3870.0
2019-06-10 14:00:00,59.23,59.24,59.17,59.23,11783.0,49.0282,49.0365,48.9785,49.0282,11783.0
2019-06-10 14:05:00,59.22,59.23,59.21,59.22,4149.0,49.0199,49.0282,49.0117,49.0199,4149.0
2019-06-10 14:10:00,59.23,59.26,59.22,59.24,7249.0,49.0282,49.053,49.0199,49.0365,7249.0
2019-06-10 14:15:00,59.24,59.27,59.24,59.25,4818.0,49.0365,49.0613,49.0365,49.0448,4818.0
2019-06-10 14:20:00,59.24,59.25,59.21,59.23,7502.0,49.0365,49.0448,49.0117,49.0282,7502.0
2019-06-10 14:25:00,59.22,59.22,59.18,59.18,6900.0,49.0199,49.0199,48.9868,48.9868,6900.0
2019-06-10 14:30:00,59.19,59.24,59.17,59.23,12114.0,48.9951,49.0365,48.9785,49.0282,12114.0
2019-06-10 14:35:00,59.23,59.23,59.21,59.22,7754.0,49.0282,49.0282,49.0117,49.0199,7754.0
2019-06-10 14:40:00,59.22,59.26,59.22,59.23,9519.0,49.0199,49.053,49.0199,49.0282,9519.0
2019-06-10 14:45:00,59.24,59.25,59.21,59.23,6847.0,49.0365,49.0448,49.0117,49.0282,6847.0
2019-06-10 14:50:00,59.23,59.23,59.21,59.21,5768.0,49.0282,49.0282,49.0117,49.0117,5768.0
2019-06-10 14:55:00,59.22,59.25,59.2,59.25,9190.0,49.0199,49.0448,49.0034,49.0448,9190.0
2019-06-10 15:00:00,59.24,59.27,59.22,59.22,22801.0,49.0365,49.0613,49.0199,49.0199,22801.0
2019-06-10 15:05:00,59.22,59.22,59.13,59.17,24114.0,49.0199,49.0199,48.9454,48.9785,24114.0
2019-06-10 15:10:00,59.16,59.19,59.16,59.19,14023.0,48.9703,48.9951,48.9703,48.9951,14023.0
2019-06-10 15:15:00,59.19,59.23,59.19,59.22,21716.0,48.9951,49.0282,48.9951,49.0199,21716.0
2019-06-10 15:20:00,59.22,59.23,59.16,59.19,24137.0,49.0199,49.0282,48.9703,48.9951,24137.0
2019-06-10 15:25:00,59.2,59.21,59.09,59.1,14953.0,49.0034,49.0117,48.9123,48.9206,14953.0
2019-06-10 15:30:00,59.1,59.1,59.03,59.03,27387.0,48.9206,48.9206,48.8627,48.8627,27387.0
2019-06-10 15:35:00,59.03,59.17,59.01,59.17,40519.0,48.8627,48.9785,48.8461,48.9785,40519.0
2019-06-10 15:40:00,59.17,59.2,59.12,59.16,23676.0,48.9785,49.0034,48.9372,48.9703,23676.0
2019-06-10 15:45:00,59.16,59.16,59.08,59.14,30972.0,48.9703,48.9703,48.904,48.9537,30972.0
2019-06-10 15:50:00,59.14,59.2,59.14,59.18,118002.0,48.9537,49.0034,48.9537,48.9868,118002.0
2019-06-10 15:55:00,59.18,59.3,59.17,59.26,199068.0,48.9868,49.0862,48.9785,49.053,199068.0
2019-06-11 09:30:00,59.2,59.33,59.2,59.32,29872.0,49.0034,49.111,49.0034,49.1027,29872.0
2019-06-11 09:35:00,59.3,59.3,59.15,59.15,16485.0,49.0862,49.0862,48.962,48.962,16485.0
2019-06-11 09:40:00,59.17,59.19,59.02,59.07,21083.0,48.9785,48.9951,48.8544,48.8958,21083.0
2019-06-11 09:45:00,59.1,59.16,59.05,59.08,13050.0,48.9206,48.9703,48.8792,48.904,13050.0
2019-06-11 09:50:00,59.07,59.1,59.01,59.04,21090.0,48.8958,48.9206,48.8461,48.8709,21090.0
2019-06-11 09:55:00,59.03,59.15,59.03,59.12,13594.0,48.8627,48.962,48.8627,48.9372,13594.0
2019-06-11 10:00:00,59.12,59.16,59.07,59.13,11820.0,48.9372,48.9703,48.8958,48.9454,11820.0
2019-06-11 10:05:00,59.12,59.15,59.06,59.15,12632.0,48.9372,48.962,48.8875,48.962,12632.0
2019-06-11 10:10:00,59.15,59.25,59.11,59.13,19800.0,48.962,49.0448,48.9289,48.9454,19800.0
2019-06-11 10:15:00,59.13,59.13,59.06,59.07,7362.0,48.9454,48.9454,48.8875,48.8958,7362.0
2019-06-11 10:20:00,59.06,59.06,58.97,59.0,18243.0,48.8875,48.8875,48.813,48.8378,18243.0
2019-06-11 10:25:00,59.0,59.04,58.96,58.98,6513.0,48.8378,48.8709,48.8047,48.8213,6513.0
2019-06-11 10:30:00,58.97,59.01,58.94,58.97,11691.0,48.813,48.8461,48.7882,48.813,11691.0
2019-06-11 10:35:00,58.97,58.97,58.89,58.89,6303.0,48.813,48.813,48.7468,48.7468,6303.0
2019-06-11 10:40:00,58.92,59.03,58.91,59.02,14293.0,48.7716,48.8627,48.7633,48.8544,14293.0
2019-06-11 10:45:00,59.02,59.03,58.94,58.95,7281.0,48.8544,48.8627,48.7882,48.7964,7281.0
2019-06-11 10:50:00,58.94,58.95,58.88,58.9,11642.0,48.7882,48.7964,48.7385,48.755,11642.0
2019-06-11 10:55:00,58.93,58.93,58.89,58.92,5000.0,48.7799,48.7799,48.7468,48.7716,5000.0
2019-06-11 11:00:00,58.92,58.93,58.84,58.85,16037.0,48.7716,48.7799,48.7054,48.7137,16037.0
2019-06-11 11:05:00,58.85,58.89,58.83,58.84,12227.0,48.7137,48.7468,48.6971,48.7054,12227.0
2019-06-11 11:10:00,58.85,58.86,58.82,58.86,22424.0,48.7137,48.7219,48.6888,48.7219,22424.0
2019-06-11 11:15:00,58.87,58.88,58.8,58.81,22710.0,48.7302,48.7385,48.6723,48.6806,22710.0
2019-06-11 11:20:00,58.83,58.85,58.77,58.78,13078.0,48.6971,48.7137,48.6474,48.6557,13078.0
2019-06-11 11:25:00,58.79,58.85,58.78,58.83,29260.0,48.664,48.7137,48.6557,48.6971,29260.0
2019-06-11 11:30:00,58.83,58.83,58.76,58.81,24947.0,48.6971,48.6971,48.6392,48.6806,24947.0
2019-06-11 11:35:00,58.81,58.85,58.76,58.85,33148.0,48.6806,48.7137,48.6392,48.7137,33148.0
2019-06-11 11:40:00,58.85,58.85,58.79,58.81,42252.0,48.7137,48.7137,48.664,48.6806,42252.0
2019-06-11 11:45:00,58.82,58.88,58.78,58.87,19967.0,48.6888,48.7385,48.6557,48.7302,19967.0
2019-06-11 11:50:00,58.87,58.93,58.85,58.9,13171.0,48.7302,48.7799,48.7137,48.755,13171.0
2019-06-11 11:55:00,58.91,58.93,58.89,58.92,8049.0,48.7633,48.7799,48.7468,48.7716,8049.0
2019-06-11 12:00:00,58.93,58.94,58.85,58.86,5603.0,48.7799,48.7882,48.7137,48.7219,5603.0
2019-06-11 12:05:00,58.84,58.85,58.79,58.8,8225.0,48.7054,48.7137,48.664,48.6723,8225.0
2019-06-11 12:10:00,58.8,58.8,58.67,58.68,9039.0,48.6723,48.6723,48.5647,48.5729,9039.0
2019-06-11 12:15:00,58.68,58.68,58.51,58.51,26825.0,48.5729,48.5729,48.4322,48.4322,26825.0
2019-06-11 12:20:00,58.52,58.53,58.45,58.46,9085.0,48.4405,48.4488,48.3826,48.3908,9085.0
2019-06-11 12:25:00,58.45,58.49,58.44,58.48,4425.0,48.3826,48.4157,48.3743,48.4074,4425.0
2019-06-11 12:30:00,58.48,58.52,58.46,58.51,11449.0,48.4074,48.4405,48.3908,48.4322,11449.0
2019-06-11 12:35:00,58.51,58.58,58.49,58.57,5403.0,48.4322,48.4902,48.4157,48.4819,5403.0
2019-06-11 12:40:00,58.56,58.58,58.53,58.56,6119.0,48.4736,48.4902,48.4488,48.4736,6119.0
2019-06-11 12:45:00,58.56,58.57,58.52,58.53,4483.0,48.4736,48.4819,48.4405,48.4488,4483.0
2019-06-11 12:50:00,58.53,58.54,58.47,58.51,7804.0,48.4488,48.4571,48.3991,48.4322,7804.0
2019-06-11 12:55:00,58.51,58.54,58.46,58.48,5086.0,48.4322,48.4571,48.3908,48.4074,5086.0
2019-06-11 13:00:00,58.48,58.56,58.47,58.55,4440.0,48.4074,48.4736,48.3991,48.4653,4440.0
2019-06-11 13:05:00,58.53,58.55,58.5,58.51,4482.0,48.4488,48.4653,48.4239,48.4322,4482.0
2019-06-11 13:10:00,58.51,58.58,58.51,58.57,6036.0,48.4322,48.4902,48.4322,48.4819,6036.0
2019-06-11 13:15:00,58.58,58.62,58.56,58.57,5636.0,48.4902,48.5233,48.4736,48.4819,5636.0
2019-06-11 13:20:00,58.57,58.6,58.55,58.55,7291.0,48.4819,48.5067,48.4653,48.4653,7291.0
2019-06-11 13:25:00,58.55,58.57,58.55,58.57,5493.0,48.4653,48.4819,48.4653,48.4819,5493.0
2019-06-11 13:30:00,58.57,58.6,58.56,58.59,11080.0,48.4819,48.5067,48.4736,48.4984,11080.0
2019-06-11 13:35:00,58.6,58.62,58.58,58.6,8157.0,48.5067,48.5233,48.4902,48.5067,8157.0
2019-06-11 13:40:00,58.6,58.62,58.56,58.56,13374.0,48.5067,48.5233,48.4736,48.4736,13374.0
2019-06-11 13:45:00,58.57,58.65,58.56,58.64,9941.0,48.4819,48.5481,48.4736,48.5398,9941.0
2019-06-11 13:50:00,58.63,58.65,58.6,58.62,14416.0,48.5316,48.5481,48.5067,48.5233,14416.0
2019-06-11 13:55:00,58.63,58.65,58.54,58.6,35862.0,48.5316,48.5481,48.4571,48.5067,35862.0
2019-06-11 14:00:00,58.6,58.69,58.59,58.68,9146.0,48.5067,48.5812,48.4984,48.5729,9146.0
2019-06-11 14:05:00,58.68,58.73,58.68,58.72,6791.0,48.5729,48.6143,48.5729,48.6061,6791.0
2019-06-11 14:10:00,58.72,58.73,58.67,58.73,7652.0,48.6061,48.6143,48.5647,48.6143,7652.0
2019-06-11 14:15:00,58.73,58.76,58.72,58.74,8071.0,48.6143,48.6392,48.6061,48.6226,8071.0
2019-06-11 14:20:00,58.74,58.75,58.72,58.73,8782.0,48.6226,48.6309,48.6061,48.6143,8782.0
2019-06-11 14:25:00,58.72,58.72,58.66,58.67,12287.0,48.6061,48.6061,48.5564,48.5647,12287.0
2019-06-11 14:30:00,58.67,58.67,58.61,58.64,9694.0,48.5647,48.5647,48.515,48.5398,9694.0
2019-06-11 14:35:00,58.64,58.72,58.63,58.68,13125.0,48.5398,48.6061,48.5316,48.5729,13125.0
2019-06-11 14:40:00,58.69,58.69,58.61,58.61,10280.0,48.5812,48.5812,48.515,48.515,10280.0
2019-06-11 14:45:00,58.62,58.62,58.5,58.52,13641.0,48.5233,48.5233,48.4239,48.4405,13641.0
2019-06-11 14:50:00,58.52,58.54,58.49,58.49,16276.0,48.4405,48.4571,48.4157,48.4157,16276.0
2019-06-11 14:55:00,58.49,58.53,58.46,58.53,16631.0,48.4157,48.4488,48.3908,48.4488,16631.0
2019-06-11 15:00:00,58.54,58.55,58.51,58.51,23731.0,48.4571,48.4653,48.4322,48.4322,23731.0
2019-06-11 15:05:00,58.51,58.53,58.46,58.51,15897.0,48.4322,48.4488,48.3908,48.4322,15897.0
2019-06-11 15:10:00,58.52,58.54,58.49,58.49,13619.0,48.4405,48.4571,48.4157,48.4157,13619.0
2019-06-11 15:15:00,58.5,58.51,58.43,58.44,18379.0,48.4239,48.4322,48.366,48.3743,18379.0
2019-06-11 15:20:00,58.43,58.45,58.38,58.38,53505.0,48.366,48.3826,48.3246,48.3246,53505.0
2019-06-11 15:25:00,58.39,58.42,58.36,58.42,17674.0,48.3329,48.3577,48.3081,48.3577,17674.0
2019-06-11 15:30:00,58.41,58.51,58.4,58.43,23364.0,48.3494,48.4322,48.3412,48.366,23364.0
2019-06-11 15:35:00,58.44,58.6,58.44,58.55,42702.0,48.3743,48.5067,48.3743,48.4653,42702.0
2019-06-11 15:40:00,58.55,58.58,58.51,58.55,19751.0,48.4653,48.4902,48.4322,48.4653,19751.0
2019-06-11 15:45:00,58.54,58.59,58.47,58.59,46914.0,48.4571,48.4984,48.3991,48.4984,46914.0
2019-06-11 15:50:00,58.59,58.7,58.58,58.7,59615.0,48.4984,48.5895,48.4902,48.5895,59615.0
2019-06-11 15:55:00,58.69,58.72,58.63,58.69,144435.0,48.5812,48.6061,48.5316,48.5812,144435.0
2019-06-12 09:30:00,58.94,59.3,58.69,59.11,55615.0,48.7882,49.0862,48.5812,48.9289,55615.0
2019-06-12 09:35:00,59.13,59.27,59.09,59.17,11524.0,48.9454,49.0613,48.9123,48.9785,11524.0
2019-06-12 09:40:00,59.18,59.3,59.15,59.17,24329.0,48.9868,49.0862,48.962,48.9785,24329.0
2019-06-12 09:45:00,59.19,59.34,59.17,59.23,14384.0,48.9951,49.1193,48.9785,49.0282,14384.0
2019-06-12 09:50:00,59.25,59.3,59.19,59.24,9760.0,49.0448,49.0862,48.9951,49.0365,9760.0
2019-06-12 09:55:00,59.23,59.3,59.22,59.27,11920.0,49.0282,49.0862,49.0199,49.0613,11920.0
2019-06-12 10:00:00,59.27,59.34,59.26,59.32,14527.0,49.0613,49.1193,49.053,49.1027,14527.0
2019-06-12 10:05:00,59.33,59.39,59.32,59.37,17894.0,49.111,49.1607,49.1027,49.1441,17894.0
2019-06-12 10:10:00,59.37,59.46,59.37,59.41,20455.0,49.1441,49.2186,49.1441,49.1772,20455.0
2019-06-12 10:15:00,59.4,59.47,59.39,59.47,17034.0,49.1689,49.2269,49.1607,49.2269,17034.0
2019-06-12 10:20:00,59.46,59.46,59.33,59.34,12617.0,49.2186,49.2186,49.111,49.1193,12617.0
2019-06-12 10:25:00,59.34,59.38,59.26,59.27,18047.0,49.1193,49.1524,49.053,49.0613,18047.0
2019-06-12 10:30:00,59.28,59.42,59.24,59.37,13921.0,49.0696,49.1855,49.0365,49.1441,13921.0
2019-06-12 10:35:00,59.37,59.44,59.34,59.39,18996.0,49.1441,49.202,49.1193,49.1607,18996.0
2019-06-12 10:40:00,59.4,59.42,59.35,59.42,8799.0,49.1689,49.1855,49.1275,49.1855,8799.0
2019-06-12 10:45:00,59.41,59.44,59.33,59.4,11851.0,49.1772,49.202,49.111,49.1689,11851.0
2019-06-12 10:50:00,59.4,59.46,59.35,59.37,13471.0,49.1689,49.2186,49.1275,49.1441,13471.0
2019-06-12 10:55:00,59.36,59.47,59.36,59.46,15339.0,49.1358,49.2269,49.1358,49.2186,15339.0
2019-06-12 11:00:00,59.45,59.5,59.41,59.47,17564.0,49.2103,49.2517,49.1772,49.2269,17564.0
2019-06-12 11:05:00,59.47,59.5,59.43,59.46,9433.0,49.2269,49.2517,49.1938,49.2186,9433.0
2019-06-12 11:10:00,59.46,59.49,59.4,59.46,14510.0,49.2186,49.2434,49.1689,49.2186,14510.0
2019-06-12 11:15:00,59.46,59.49,59.41,59.42,9117.0,49.2186,49.2434,49.1772,49.1855,9117.0
2019-06-12 11:20:00,59.42,59.45,59.37,59.39,32456.0,49.1855,49.2103,49.1441,49.1607,32456.0
2019-06-12 11:25:00,59.39,59.47,59.39,59.44,15163.0,49.1607,49.2269,49.1607,49.202,15163.0
2019-06-12 11:30:00,59.45,59.51,59.45,59.49,9007.0,49.2103,49.26,49.2103,49.2434,9007.0
2019-06-12 11:35:00,59.49,59.58,59.49,59.56,43632.0,49.2434,49.3179,49.2434,49.3014,43632.0
2019-06-12 11:40:00,59.55,59.62,59.55,59.6,11367.0,49.2931,49.351,49.2931,49.3345,11367.0
2019-06-12 11:45:00,59.6,59.62,59.56,59.6,9813.0,49.3345,49.351,49.3014,49.3345,9813.0
2019-06-12 11:50:00,59.6,59.62,59.54,59.59,8415.0,49.3345,49.351,49.2848,49.3262,8415.0
2019-06-12 11:55:00,59.59,59.63,59.58,59.6,7510.0,49.3262,49.3593,49.3179,49.3345,7510.0
2019-06-12 12:00:00,59.6,59.6,59.56,59.57,5713.0,49.3345,49.3345,49.3014,49.3096,5713.0
2019-06-12 12:05:00,59.57,59.59,59.55,59.57,6300.0,49.3096,49.3262,49.2931,49.3096,6300.0
2019-06-12 12:10:00,59.57,59.59,59.56,59.58,5000.0,49.3096,49.3262,49.3014,49.3179,5000.0
2019-06-12 12:15:00,59.58,59.61,59.57,59.59,6000.0,49.3179,49.3428,49.3096,49.3262,6000.0
2019-06-12 12:20:00,59.59,59.6,59.56,59.57,12900.0,49.3262,49.3345,49.3014,49.3096,12900.0
2019-06-12 12:25:00,59.55,59.6,59.54,59.57,10660.0,49.2931,49.3345,49.2848,49.3096,10660.0
2019-06-12 12:30:00,59.58,59.62,59.58,59.61,8449.0,49.3179,49.351,49.3179,49.3428,8449.0
2019-06-12 12:35:00,59.61,59.61,59.57,59.61,6532.0,49.3428,49.3428,49.3096,49.3428,6532.0
2019-06-12 12:40:00,59.62,59.62,59.56,59.57,5608.0,49.351,49.351,49.3014,49.3096,5608.0
2019-06-12 12:45:00,59.58,59.58,59.52,59.53,7541.0,49.3179,49.3179,49.2683,49.2765,7541.0
2019-06-12 12:50:00,59.52,59.54,59.49,59.5,5818.0,49.2683,49.2848,49.2434,49.2517,5818.0
2019-06-12 12:55:00,59.51,59.52,59.46,59.5,32500.0,49.26,49.2683,49.2186,49.2517,32500.0
2019-06-12 13:00:00,59.51,59.52,59.49,59.5,4391.0,49.26,49.2683,49.2434,49.2517,4391.0
2019-06-12 13:05:00,59.52,59.52,59.48,59.48,7132.0,49.2683,49.2683,49.2351,49.2351,7132.0
2019-06-12 13:10:00,59.48,59.49,59.47,59.48,8352.0,49.2351,49.2434,49.2269,49.2351,8352.0
2019-06-12 13:15:00,59.48,59.48,59.39,59.45,17876.0,49.2351,49.2351,49.1607,49.2103,17876.0
2019-06-12 13:20:00,59.45,59.47,59.39,59.41,7884.0,49.2103,49.2269,49.1607,49.1772,7884.0
2019-06-12 13:25:00,59.41,59.43,59.4,59.42,8825.0,49.1772,49.1938,49.1689,49.1855,8825.0
2019-06-12 13:30:00,59.43,59.43,59.39,59.41,10414.0,49.1938,49.1938,49.1607,49.1772,10414.0
2019-06-12 13:35:00,59.41,59.42,59.39,59.39,7928.0,49.1772,49.1855,49.1607,49.1607,7928.0
2019-06-12 13:40:00,59.39,59.39,59.34,59.38,4730.0,49.1607,49.1607,49.1193,49.1524,4730.0
2019-06-12 13:45:00,59.38,59.39,59.36,59.37,6116.0,49.1524,49.1607,49.1358,49.1441,6116.0
2019-06-12 13:50:00,59.37,59.37,59.32,59.33,12634.0,49.1441,49.1441,49.1027,49.111,12634.0
2019-06-12 13:55:00,59.34,59.35,59.33,59.34,8140.0,49.1193,49.1275,49.111,49.1193,8140.0
2019-06-12 14:00:00,59.33,59.34,59.3,59.3,7070.0,49.111,49.1193,49.0862,49.0862,7070.0
2019-06-12 14:05:00,59.3,59.31,59.28,59.3,9885.0,49.0862,49.0944,49.0696,49.0862,9885.0
2019-06-12 14:10:00,59.3,59.31,59.28,59.31,11366.0,49.0862,49.0944,49.0696,49.0944,11366.0
2019-06-12 14:15:00,59.31,59.32,59.28,59.28,10760.0,49.0944,49.1027,49.0696,49.0696,10760.0
2019-06-12 14:20:00,59.27,59.28,59.26,59.27,9913.0,49.0613,49.0696,49.053,49.0613,9913.0
2019-06-12 14:25:00,59.27,59.27,59.23,59.27,24691.0,49.0613,49.0613,49.0282,49.0613,24691.0
2019-06-12 14:30:00,59.27,59.29,59.25,59.28,15067.0,49.0613,49.0779,49.0448,49.0696,15067.0
2019-06-12 14:35:00,59.28,59.28,59.23,59.26,14044.0,49.0696,49.0696,49.0282,49.053,14044.0
2019-06-12 14:40:00,59.27,59.36,59.26,59.36,19411.0,49.0613,49.1358,49.053,49.1358,19411.0
2019-06-12 14:45:00,59.36,59.36,59.32,59.34,8853.0,49.1358,49.1358,49.1027,49.1193,8853.0
2019-06-12 14:50:00,59.34,59.39,59.34,59.37,8975.0,49.1193,49.1607,49.1193,49.1441,8975.0
2019-06-12 14:55:00,59.36,59.4,59.34,59.39,9497.0,49.1358,49.1689,49.1193,49.1607,9497.0
2019-06-12 15:00:00,59.39,59.4,59.34,59.39,16929.0,49.1607,49.1689,49.1193,49.1607,16929.0
2019-06-12 15:05:00,59.39,59.45,59.39,59.4,14372.0,49.1607,49.2103,49.1607,49.1689,14372.0
2019-06-12 15:10:00,59.4,59.42,59.37,59.38,14205.0,49.1689,49.1855,49.1441,49.1524,14205.0
2019-06-12 15:15:00,59.39,59.4,59.33,59.34,26594.0,49.1607,49.1689,49.111,49.1193,26594.0
2019-06-12 15:20:00,59.34,59.38,59.29,59.38,30225.0,49.1193,49.1524,49.0779,49.1524,30225.0
2019-06-12 15:25:00,59.38,59.42,59.37,59.42,19181.0,49.1524,49.1855,49.1441,49.1855,19181.0
2019-06-12 15:30:00,59.41,59.44,59.38,59.39,23674.0,49.1772,49.202,49.1524,49.1607,23674.0
2019-06-12 15:35:00,59.38,59.45,59.38,59.42,19203.0,49.1524,49.2103,49.1524,49.1855,19203.0
2019-06-12 15:40:00,59.41,59.42,59.39,59.4,25594.0,49.1772,49.1855,49.1607,49.1689,25594.0
2019-06-12 15:45:00,59.4,59.46,59.4,59.45,46611.0,49.1689,49.2186,49.1689,49.2103,46611.0
2019-06-12 15:50:00,59.45,59.59,59.45,59.51,83554.0,49.2103,49.3262,49.2103,49.26,83554.0
2019-06-12 15:55:00,59.52,59.54,59.46,59.53,162389.0,49.2683,49.2848,49.2186,49.2765,162389.0
2019-06-13 09:30:00,59.3,59.49,59.28,59.47,26939.0,49.4205,49.5789,49.4039,49.5622,26939.0
2019-06-13 09:35:00,59.47,59.47,59.35,59.4,18184.0,49.5622,49.5622,49.4622,49.5039,18184.0
2019-06-13 09:40:00,59.42,59.44,59.35,59.35,19417.0,49.5206,49.5372,49.4622,49.4622,19417.0
2019-06-13 09:45:00,59.34,59.35,59.23,59.34,14171.0,49.4539,49.4622,49.3622,49.4539,14171.0
2019-06-13 09:50:00,59.35,59.39,59.28,59.31,16707.0,49.4622,49.4956,49.4039,49.4289,16707.0
2019-06-13 09:55:00,59.31,59.37,59.27,59.29,14280.0,49.4289,49.4789,49.3955,49.4122,14280.0
2019-06-13 10:00:00,59.3,59.35,59.28,59.32,43059.0,49.4205,49.4622,49.4039,49.4372,43059.0
2019-06-13 10:05:00,59.32,59.34,59.25,59.25,29625.0,49.4372,49.4539,49.3789,49.3789,29625.0
2019-06-13 10:10:00,59.25,59.29,59.2,59.27,40343.0,49.3789,49.4122,49.3372,49.3955,40343.0
2019-06-13 10:15:00,59.27,59.37,59.26,59.34,40175.0,49.3955,49.4789,49.3872,49.4539,40175.0
2019-06-13 10:20:00,59.34,59.4,59.34,59.35,17106.0,49.4539,49.5039,49.4539,49.4622,17106.0
2019-06-13 10:25:00,59.35,59.37,59.25,59.27,15011.0,49.4622,49.4789,49.3789,49.3955,15011.0
2019-06-13 10:30:00,59.27,59.32,59.25,59.3,17837.0,49.3955,49.4372,49.3789,49.4205,17837.0
2019-06-13 10:35:00,59.31,59.38,59.31,59.35,36356.0,49.4289,49.4872,49.4289,49.4622,36356.0
2019-06-13 10:40:00,59.34,59.37,59.27,59.31,37108.0,49.4539,49.4789,49.3955,49.4289,37108.0
2019-06-13 10:45:00,59.31,59.31,59.24,59.27,14948.0,49.4289,49.4289,49.3705,49.3955,14948.0
2019-06-13 10:50:00,59.24,59.26,59.18,59.19,29079.0,49.3705,49.3872,49.3205,49.3289,29079.0
2019-06-13 10:55:00,59.18,59.18,59.06,59.13,39638.0,49.3205,49.3205,49.2205,49.2789,39638.0
2019-06-13 11:00:00,59.13,59.14,59.01,59.04,66359.0,49.2789,49.2872,49.1789,49.2039,66359.0
2019-06-13 11:05:00,59.05,59.12,58.95,59.07,156394.0,49.2122,49.2705,49.1289,49.2289,156394.0
2019-06-13 11:10:00,59.08,59.1,59.04,59.04,21662.0,49.2372,49.2539,49.2039,49.2039,21662.0
2019-06-13 11:15:00,59.05,59.12,59.01,59.11,35254.0,49.2122,49.2705,49.1789,49.2622,35254.0
2019-06-13 11:20:00,59.11,59.34,59.11,59.3,20949.0,49.2622,49.4539,49.2622,49.4205,20949.0
2019-06-13 11:25:00,59.29,59.31,59.24,59.29,8613.0,49.4122,49.4289,49.3705,49.4122,8613.0
2019-06-13 11:30:00,59.29,59.34,59.28,59.31,8121.0,49.4122,49.4539,49.4039,49.4289,8121.0
2019-06-13 11:35:00,59.3,59.33,59.27,59.32,8457.0,49.4205,49.4456,49.3955,49.4372,8457.0
2019-06-13 11:40:00,59.31,59.31,59.23,59.3,9505.0,49.4289,49.4289,49.3622,49.4205,9505.0
2019-06-13 11:45:00,59.3,59.31,59.27,59.29,9653.0,49.4205,49.4289,49.3955,49.4122,9653.0
2019-06-13 11:50:00,59.29,59.34,59.26,59.34,13377.0,49.4122,49.4539,49.3872,49.4539,13377.0
2019-06-13 11:55:00,59.33,59.39,59.31,59.38,69438.0,49.4456,49.4956,49.4289,49.4872,69438.0
2019-06-13 12:00:00,59.38,59.4,59.31,59.31,23291.0,49.4872,49.5039,49.4289,49.4289,23291.0
2019-06-13 12:05:00,59.29,59.41,59.29,59.37,19363.0,49.4122,49.5122,49.4122,49.4789,19363.0
2019-06-13 12:10:00,59.36,59.38,59.32,59.38,17766.0,49.4706,49.4872,49.4372,49.4872,17766.0
2019-06-13 12:15:00,59.39,59.39,59.33,59.33,12881.0,49.4956,49.4956,49.4456,49.4456,12881.0
2019-06-13 12:20:00,59.33,59.4,59.32,59.36,47503.0,49.4456,49.5039,49.4372,49.4706,47503.0
2019-06-13 12:25:00,59.35,59.39,59.29,59.31,23743.0,49.4622,49.4956,49.4122,49.4289,23743.0
2019-06-13 12:30:00,59.32,59.43,59.31,59.43,18243.0,49.4372,49.5289,49.4289,49.5289,18243.0
2019-06-13 12:35:00,59.41,59.44,59.39,59.41,13005.0,49.5122,49.5372,49.4956,49.5122,13005.0
2019-06-13 12:40:00,59.41,59.41,59.37,59.41,10728.0,49.5122,49.5122,49.4789,49.5122,10728.0
2019-06-13 12:45:00,59.41,59.46,59.41,59.44,12570.0,49.5122,49.5539,49.5122,49.5372,12570.0
2019-06-13 12:50:00,59.44,59.46,59.43,59.46,5552.0,49.5372,49.5539,49.5289,49.5539,5552.0
2019-06-13 12:55:00,59.47,59.48,59.44,59.47,6556.0,49.5622,49.5706,49.5372,49.5622,6556.0
2019-06-13 13:00:00,59.47,59.52,59.45,59.51,8989.0,49.5622,49.6039,49.5456,49.5956,8989.0
2019-06-13 13:05:00,59.5,59.51,59.45,59.48,26127.0,49.5872,49.5956,49.5456,49.5706,26127.0
2019-06-13 13:10:00,59.48,59.5,59.46,59.46,12649.0,49.5706,49.5872,49.5539,49.5539,12649.0
2019-06-13 13:15:00,59.46,59.47,59.43,59.45,12777.0,49.5539,49.5622,49.5289,49.5456,12777.0
2019-06-13 13:20:00,59.45,59.46,59.43,59.46,5891.0,49.5456,49.5539,49.5289,49.5539,5891.0
2019-06-13 13:25:00,59.46,59.51,59.45,59.45,20157.0,49.5539,49.5956,49.5456,49.5456,20157.0
2019-06-13 13:30:00,59.46,59.5,59.46,59.49,15772.0,49.5539,49.5872,49.5539,49.5789,15772.0
2019-06-13 13:35:00,59.48,59.5,59.46,59.48,9060.0,49.5706,49.5872,49.5539,49.5706,9060.0
2019-06-13 13:40:00,59.47,59.51,59.47,59.51,18793.0,49.5622,49.5956,49.5622,49.5956,18793.0
2019-06-13 13:45:00,59.51,59.51,59.44,59.48,18606.0,49.5956,49.5956,49.5372,49.5706,18606.0
2019-06-13 13:50:00,59.48,59.49,59.46,59.46,8061.0,49.5706,49.5789,49.5539,49.5539,8061.0
2019-06-13 13:55:00,59.46,59.47,59.37,59.4,11694.0,49.5539,49.5622,49.4789,49.5039,11694.0
2019-06-13 14:00:00,59.41,59.42,59.35,59.36,10999.0,49.5122,49.5206,49.4622,49.4706,10999.0
2019-06-13 14:05:00,59.38,59.4,59.35,59.36,10825.0,49.4872,49.5039,49.4622,49.4706,10825.0
2019-06-13 14:10:00,59.36,59.39,59.35,59.38,8032.0,49.4706,49.4956,49.4622,49.4872,8032.0
2019-06-13 14:15:00,59.38,59.38,59.28,59.29,14175.0,49.4872,49.4872,49.4039,49.4122,14175.0
2019-06-13 14:20:00,59.29,59.33,59.28,59.33,10394.0,49.4122,49.4456,49.4039,49.4456,10394.0
2019-06-13 14:25:00,59.33,59.36,59.3,59.34,9443.0,49.4456,49.4706,49.4205,49.4539,9443.0
2019-06-13 14:30:00,59.34,59.36,59.33,59.35,9174.0,49.4539,49.4706,49.4456,49.4622,9174.0
2019-06-13 14:35:00,59.35,59.38,59.32,59.38,14680.0,49.4622,49.4872,49.4372,49.4872,14680.0
2019-06-13 14:40:00,59.38,59.4,59.34,59.4,15600.0,49.4872,49.5039,49.4539,49.5039,15600.0
2019-06-13 14:45:00,59.4,59.4,59.33,59.38,12359.0,49.5039,49.5039,49.4456,49.4872,12359.0
2019-06-13 14:50:00,59.38,59.39,59.37,59.39,7122.0,49.4872,49.4956,49.4789,49.4956,7122.0
2019-06-13 14:55:00,59.39,59.4,59.35,59.37,15352.0,49.4956,49.5039,49.4622,49.4789,15352.0
2019-06-13 15:00:00,59.37,59.37,59.29,59.35,19932.0,49.4789,49.4789,49.4122,49.4622,19932.0
2019-06-13 15:05:00,59.34,59.34,59.24,59.27,14960.0,49.4539,49.4539,49.3705,49.3955,14960.0
2019-06-13 15:10:00,59.27,59.3,59.23,59.25,13048.0,49.3955,49.4205,49.3622,49.3789,13048.0
2019-06-13 15:15:00,59.25,59.25,59.19,59.21,15659.0,49.3789,49.3789,49.3289,49.3455,15659.0
2019-06-13 15:20:00,59.2,59.22,59.17,59.19,19119.0,49.3372,49.3539,49.3122,49.3289,19119.0
2019-06-13 15:25:00,59.19,59.21,59.14,59.15,19000.0,49.3289,49.3455,49.2872,49.2955,19000.0
2019-06-13 15:30:00,59.14,59.21,59.13,59.16,31821.0,49.2872,49.3455,49.2789,49.3039,31821.0
2019-06-13 15:35:00,59.16,59.25,59.16,59.23,28173.0,49.3039,49.3789,49.3039,49.3622,28173.0
2019-06-13 15:40:00,59.23,59.26,59.18,59.2,23695.0,49.3622,49.3872,49.3205,49.3372,23695.0
2019-06-13 15:45:00,59.2,59.25,59.18,59.23,42939.0,49.3372,49.3789,49.3205,49.3622,42939.0
2019-06-13 15:50:00,59.22,59.29,59.22,59.28,49751.0,49.3539,49.4122,49.3539,49.4039,49751.0
2019-06-13 15:55:00,59.28,59.48,59.28,59.46,179777.0,49.4039,49.5706,49.4039,49.5539,179777.0
2019-06-14 09:30:00,59.52,59.62,59.33,59.58,45190.0,49.6039,49.6872,49.4456,49.6539,45190.0
2019-06-14 09:35:00,59.58,59.65,59.57,59.65,26634.0,49.6539,49.7122,49.6456,49.7122,26634.0
2019-06-14 09:40:00,59.64,59.74,59.64,59.71,29432.0,49.7039,49.7872,49.7039,49.7622,29432.0
2019-06-14 09:45:00,59.71,59.73,59.59,59.62,32794.0,49.7622,49.7789,49.6622,49.6872,32794.0
2019-06-14 09:50:00,59.63,59.65,59.56,59.63,54848.0,49.6956,49.7122,49.6372,49.6956,54848.0
2019-06-14 09:55:00,59.62,59.91,59.62,59.86,40620.0,49.6872,49.9289,49.6872,49.8873,40620.0
2019-06-14 10:00:00,59.86,59.92,59.81,59.86,35801.0,49.8873,49.9373,49.8456,49.8873,35801.0
2019-06-14 10:05:00,59.85,59.89,59.81,59.88,14680.0,49.8789,49.9123,49.8456,49.9039,14680.0
2019-06-14 10:10:00,59.86,59.88,59.8,59.82,16954.0,49.8873,49.9039,49.8372,49.8539,16954.0
2019-06-14 10:15:00,59.83,59.87,59.8,59.84,21414.0,49.8623,49.8956,49.8372,49.8706,21414.0
2019-06-14 10:20:00,59.83,59.86,59.69,59.73,21039.0,49.8623,49.8873,49.7456,49.7789,21039.0
2019-06-14 10:25:00,59.72,59.72,59.6,59.62,20672.0,49.7706,49.7706,49.6706,49.6872,20672.0
2019-06-14 10:30:00,59.63,59.65,59.57,59.62,13531.0,49.6956,49.7122,49.6456,49.6872,13531.0
2019-06-14 10:35:00,59.62,59.64,59.55,59.56,13124.0,49.6872,49.7039,49.6289,49.6372,13124.0
2019-06-14 10:40:00,59.55,59.65,59.49,59.65,12934.0,49.6289,49.7122,49.5789,49.7122,12934.0
2019-06-14 10:45:00,59.64,59.7,59.64,59.7,37619.0,49.7039,49.7539,49.7039,49.7539,37619.0
2019-06-14 10:50:00,59.7,59.77,59.69,59.77,22018.0,49.7539,49.8122,49.7456,49.8122,22018.0
2019-06-14 10:55:00,59.78,59.83,59.77,59.8,12863.0,49.8206,49.8623,49.8122,49.8372,12863.0
2019-06-14 11:00:00,59.81,59.84,59.77,59.79,16266.0,49.8456,49.8706,49.8122,49.8289,16266.0
2019-06-14 11:05:00,59.8,59.89,59.8,59.89,14889.0,49.8372,49.9123,49.8372,49.9123,14889.0
2019-06-14 11:10:00,59.89,59.89,59.81,59.85,26540.0,49.9123,49.9123,49.8456,49.8789,26540.0
2019-06-14 11:15:00,59.86,59.86,59.8,59.81,17669.0,49.8873,49.8873,49.8372,49.8456,17669.0
2019-06-14 11:20:00,59.81,59.84,59.78,59.83,16437.0,49.8456,49.8706,49.8206,49.8623,16437.0
2019-06-14 11:25:00,59.84,59.95,59.83,59.93,12540.0,49.8706,49.9623,49.8623,49.9456,12540.0
2019-06-14 11:30:00,59.93,59.99,59.92,59.97,10326.0,49.9456,49.9956,49.9373,49.9789,10326.0
2019-06-14 11:35:00,59.96,59.96,59.92,59.94,9781.0,49.9706,49.9706,49.9373,49.9539,9781.0
2019-06-14 11:40:00,59.94,59.96,59.84,59.84,7426.0,49.9539,49.9706,49.8706,49.8706,7426.0
2019-06-14 11:45:00,59.81,59.85,59.8,59.81,6629.0,49.8456,49.8789,49.8372,49.8456,6629.0
2019-06-14 11:50:00,59.81,59.82,59.77,59.78,6200.0,49.8456,49.8539,49.8122,49.8206,6200.0
2019-06-14 11:55:00,59.78,59.78,59.71,59.72,14007.0,49.8206,49.8206,49.7622,49.7706,14007.0
2019-06-14 12:00:00,59.72,59.73,59.67,59.67,9096.0,49.7706,49.7789,49.7289,49.7289,9096.0
2019-06-14 12:05:00,59.67,59.72,59.65,59.67,8701.0,49.7289,49.7706,49.7122,49.7289,8701.0
2019-06-14 12:10:00,59.67,59.69,59.67,59.68,9216.0,49.7289,49.7456,49.7289,49.7372,9216.0
2019-06-14 12:15:00,59.69,59.69,59.66,59.67,8868.0,49.7456,49.7456,49.7206,49.7289,8868.0
2019-06-14 12:20:00,59.68,59.73,59.68,59.72,6063.0,49.7372,49.7789,49.7372,49.7706,6063.0
2019-06-14 12:25:00,59.71,59.75,59.71,59.75,7124.0,49.7622,49.7956,49.7622,49.7956,7124.0
2019-06-14 12:30:00,59.75,59.78,59.74,59.76,8087.0,49.7956,49.8206,49.7872,49.8039,8087.0
2019-06-14 12:35:00,59.76,59.77,59.73,59.77,2850.0,49.8039,49.8122,49.7789,49.8122,2850.0
2019-06-14 12:40:00,59.76,59.83,59.76,59.81,5172.0,49.8039,49.8623,49.8039,49.8456,5172.0
2019-06-14 12:45:00,59.82,59.86,59.81,59.86,5500.0,49.8539,49.8873,49.8456,49.8873,5500.0
2019-06-14 12:50:00,59.86,59.9,59.85,59.89,15852.0,49.8873,49.9206,49.8789,49.9123,15852.0
2019-06-14 12:55:00,59.88,59.89,59.85,59.88,9602.0,49.9039,49.9123,49.8789,49.9039,9602.0
2019-06-14 13:00:00,59.89,59.91,59.87,59.91,4981.0,49.9123,49.9289,49.8956,49.9289,4981.0
2019-06-14 13:05:00,59.91,59.92,59.89,59.9,5100.0,49.9289,49.9373,49.9123,49.9206,5100.0
2019-06-14 13:10:00,59.91,59.92,59.89,59.89,3391.0,49.9289,49.9373,49.9123,49.9123,3391.0
2019-06-14 13:15:00,59.9,59.91,59.89,59.91,2751.0,49.9206,49.9289,49.9123,49.9289,2751.0
2019-06-14 13:20:00,59.91,59.93,59.88,59.9,5570.0,49.9289,49.9456,49.9039,49.9206,5570.0
2019-06-14 13:25:00,59.9,59.9,59.86,59.87,4408.0,49.9206,49.9206,49.8873,49.8956,4408.0
2019-06-14 13:30:00,59.87,59.87,59.83,59.84,7257.0,49.8956,49.8956,49.8623,49.8706,7257.0
2019-06-14 13:35:00,59.83,59.87,59.81,59.86,6957.0,49.8623,49.8956,49.8456,49.8873,6957.0
2019-06-14 13:40:00,59.87,59.91,59.86,59.9,5124.0,49.8956,49.9289,49.8873,49.9206,5124.0
2019-06-14 13:45:00,59.88,59.92,59.86,59.92,6400.0,49.9039,49.9373,49.8873,49.9373,6400.0
2019-06-14 13:50:00,59.92,59.94,59.89,59.94,8121.0,49.9373,49.9539,49.9123,49.9539,8121.0
2019-06-14 13:55:00,59.93,59.94,59.88,59.9,9301.0,49.9456,49.9539,49.9039,49.9206,9301.0
2019-06-14 14:00:00,59.89,59.91,59.87,59.87,11769.0,49.9123,49.9289,49.8956,49.8956,11769.0
2019-06-14 14:05:00,59.85,59.89,59.84,59.88,7273.0,49.8789,49.9123,49.8706,49.9039,7273.0
2019-06-14 14:10:00,59.88,59.92,59.84,59.91,6962.0,49.9039,49.9373,49.8706,49.9289,6962.0
2019-06-14 14:15:00,59.91,59.99,59.91,59.99,12716.0,49.9289,49.9956,49.9289,49.9956,12716.0
2019-06-14 14:20:00,60.0,60.02,59.99,60.01,13960.0,50.0039,50.0206,49.9956,50.0123,13960.0
2019-06-14 14:25:00,60.01,60.04,59.97,60.04,13498.0,50.0123,50.0373,49.9789,50.0373,13498.0
2019-06-14 14:30:00,60.04,60.04,60.01,60.02,43987.0,50.0373,50.0373,50.0123,50.0206,43987.0
2019-06-14 14:35:00,60.02,60.03,60.0,60.01,28733.0,50.0206,50.0289,50.0039,50.0123,28733.0
2019-06-14 14:40:00,60.01,60.06,60.0,60.05,21668.0,50.0123,50.0539,50.0039,50.0456,21668.0
2019-06-14 14:45:00,60.05,60.08,60.05,60.08,40883.0,50.0456,50.0706,50.0456,50.0706,40883.0
2019-06-14 14:50:00,60.07,60.08,60.04,60.05,20200.0,50.0623,50.0706,50.0373,50.0456,20200.0
2019-06-14 14:55:00,60.05,60.06,60.03,60.04,11694.0,50.0456,50.0539,50.0289,50.0373,11694.0
2019-06-14 15:00:00,60.04,60.12,60.04,60.11,16574.0,50.0373,50.1039,50.0373,50.0956,16574.0
2019-06-14 15:05:00,60.11,60.11,60.07,60.09,17139.0,50.0956,50.0956,50.0623,50.0789,17139.0
2019-06-14 15:10:00,60.09,60.09,60.04,60.06,11255.0,50.0789,50.0789,50.0373,50.0539,11255.0
2019-06-14 15:15:00,60.07,60.09,60.02,60.05,23416.0,50.0623,50.0789,50.0206,50.0456,23416.0
2019-06-14 15:20:00,60.05,60.14,60.04,60.14,53435.0,50.0456,50.1206,50.0373,50.1206,53435.0
2019-06-14 15:25:00,60.13,60.16,60.12,60.14,15156.0,50.1123,50.1373,50.1039,50.1206,15156.0
2019-06-14 15:30:00,60.14,60.15,60.09,60.11,16075.0,50.1206,50.1289,50.0789,50.0956,16075.0
2019-06-14 15:35:00,60.11,60.13,60.09,60.09,18501.0,50.0956,50.1123,50.0789,50.0789,18501.0
2019-06-14 15:40:00,60.09,60.09,60.0,60.01,29423.0,50.0789,50.0789,50.0039,50.0123,29423.0
2019-06-14 15:45:00,60.02,60.11,60.01,60.1,27365.0,50.0206,50.0956,50.0123,50.0873,27365.0
2019-06-14 15:50:00,60.1,60.12,59.99,60.11,44133.0,50.0873,50.1039,49.9956,50.0956,44133.0
2019-06-14 15:55:00,60.11,60.12,59.99,60.03,93745.0,50.0956,50.1039,49.9956,50.0289,93745.0
2019-06-17 09:30:00,60.07,60.33,60.04,60.1,34135.0,50.0623,50.279,50.0373,50.0873,34135.0
2019-06-17 09:35:00,60.11,60.12,59.98,60.01,22113.0,50.0956,50.1039,49.9873,50.0123,22113.0
2019-06-17 09:40:00,60.01,60.08,59.97,60.02,16884.0,50.0123,50.0706,49.9789,50.0206,16884.0
2019-06-17 09:45:00,60.03,60.04,59.95,60.0,12200.0,50.0289,50.0373,49.9623,50.0039,12200.0
2019-06-17 09:50:00,59.97,59.98,59.86,59.93,26917.0,49.9789,49.9873,49.8873,49.9456,26917.0
2019-06-17 09:55:00,59.92,59.92,59.64,59.65,61537.0,49.9373,49.9373,49.7039,49.7122,61537.0
2019-06-17 10:00:00,59.66,59.7,59.58,59.67,96281.0,49.7206,49.7539,49.6539,49.7289,96281.0
2019-06-17 10:05:00,59.66,59.67,59.48,59.49,67266.0,49.7206,49.7289,49.5706,49.5789,67266.0
2019-06-17 10:10:00,59.5,59.67,59.5,59.6,82809.0,49.5872,49.7289,49.5872,49.6706,82809.0
2019-06-17 10:15:00,59.6,59.7,59.54,59.65,64908.0,49.6706,49.7539,49.6206,49.7122,64908.0
2019-06-17 10:20:00,59.64,59.8,59.64,59.77,24298.0,49.7039,49.8372,49.7039,49.8122,24298.0
2019-06-17 10:25:00,59.77,59.79,59.68,59.73,37007.0,49.8122,49.8289,49.7372,49.7789,37007.0
2019-06-17 10:30:00,59.73,59.76,59.69,59.72,13597.0,49.7789,49.8039,49.7456,49.7706,13597.0
2019-06-17 10:35:00,59.72,59.74,59.67,59.7,17073.0,49.7706,49.7872,49.7289,49.7539,17073.0
2019-06-17 10:40:00,59.7,59.73,59.63,59.69,30504.0,49.7539,49.7789,49.6956,49.7456,30504.0
2019-06-17 10:45:00,59.69,59.69,59.54,59.59,42253.0,49.7456,49.7456,49.6206,49.6622,42253.0
2019-06-17 10:50:00,59.59,59.61,59.52,59.55,43572.0,49.6622,49.6789,49.6039,49.6289,43572.0
2019-06-17 10:55:00,59.54,59.63,59.53,59.63,24832.0,49.6206,49.6956,49.6122,49.6956,24832.0
2019-06-17 11:00:00,59.63,59.68,59.56,59.64,55036.0,49.6956,49.7372,49.6372,49.7039,55036.0
2019-06-17 11:05:00,59.63,59.71,59.63,59.7,18979.0,49.6956,49.7622,49.6956,49.7539,18979.0
2019-06-17 11:10:00,59.7,59.73,59.66,59.68,13552.0,49.7539,49.7789,49.7206,49.7372,13552.0
2019-06-17 11:15:00,59.67,59.68,59.61,59.63,19069.0,49.7289,49.7372,49.6789,49.6956,19069.0
2019-06-17 11:20:00,59.64,59.64,59.57,59.63,12771.0,49.7039,49.7039,49.6456,49.6956,12771.0
2019-06-17 11:25:00,59.62,59.62,59.55,59.61,10068.0,49.6872,49.6872,49.6289,49.6789,10068.0
2019-06-17 11:30:00,59.61,59.63,59.57,59.61,22199.0,49.6789,49.6956,49.6456,49.6789,22199.0
2019-06-17 11:35:00,59.61,59.64,59.57,59.64,15976.0,49.6789,49.7039,49.6456,49.7039,15976.0
2019-06-17 11:40:00,59.63,59.65,59.61,59.63,11663.0,49.6956,49.7122,49.6789,49.6956,11663.0
2019-06-17 11:45:00,59.63,59.64,59.59,59.61,10260.0,49.6956,49.7039,49.6622,49.6789,10260.0
2019-06-17 11:50:00,59.6,59.61,59.55,59.6,14969.0,49.6706,49.6789,49.6289,49.6706,14969.0
2019-06-17 11:55:00,59.59,59.62,59.59,59.6,19748.0,49.6622,49.6872,49.6622,49.6706,19748.0
2019-06-17 12:00:00,59.59,59.63,59.57,59.62,14497.0,49.6622,49.6956,49.6456,49.6872,14497.0
2019-06-17 12:05:00,59.62,59.67,59.61,59.67,11413.0,49.6872,49.7289,49.6789,49.7289,11413.0
2019-06-17 12:10:00,59.66,59.7,59.65,59.67,12495.0,49.7206,49.7539,49.7122,49.7289,12495.0
2019-06-17 12:15:00,59.67,59.71,59.65,59.71,15827.0,49.7289,49.7622,49.7122,49.7622,15827.0
2019-06-17 12:20:00,59.71,59.73,59.68,59.69,9252.0,49.7622,49.7789,49.7372,49.7456,9252.0
2019-06-17 12:25:00,59.69,59.69,59.62,59.62,7814.0,49.7456,49.7456,49.6872,49.6872,7814.0
2019-06-17 12:30:00,59.62,59.64,59.58,59.62,41586.0,49.6872,49.7039,49.6539,49.6872,41586.0
2019-06-17 12:35:00,59.62,59.65,59.59,59.63,10521.0,49.6872,49.7122,49.6622,49.6956,10521.0
2019-06-17 12:40:00,59.63,59.67,59.62,59.67,7376.0,49.6956,49.7289,49.6872,49.7289,7376.0
2019-06-17 12:45:00,59.68,59.7,59.65,59.7,7150.0,49.7372,49.7539,49.7122,49.7539,7150.0
2019-06-17 12:50:00,59.7,59.74,59.67,59.74,8165.0,49.7539,49.7872,49.7289,49.7872,8165.0
2019-06-17 12:55:00,59.74,59.85,59.74,59.82,12508.0,49.7872,49.8789,49.7872,49.8539,12508.0
2019-06-17 13:00:00,59.8,59.81,59.76,59.77,6158.0,49.8372,49.8456,49.8039,49.8122,6158.0
2019-06-17 13:05:00,59.77,59.79,59.76,59.78,4247.0,49.8122,49.8289,49.8039,49.8206,4247.0
2019-06-17 13:10:00,59.78,59.78,59.76,59.78,6118.0,49.8206,49.8206,49.8039,49.8206,6118.0
2019-06-17 13:15:00,59.78,59.8,59.75,59.78,4901.0,49.8206,49.8372,49.7956,49.8206,4901.0
2019-06-17 13:20:00,59.78,59.79,59.75,59.76,4400.0,49.8206,49.8289,49.7956,49.8039,4400.0
2019-06-17 13:25:00,59.75,59.77,59.73,59.76,11691.0,49.7956,49.8122,49.7789,49.8039,11691.0
2019-06-17 13:30:00,59.75,59.77,59.74,59.76,5079.0,49.7956,49.8122,49.7872,49.8039,5079.0
2019-06-17 13:35:00,59.75,59.82,59.75,59.82,10764.0,49.7956,49.8539,49.7956,49.8539,10764.0
2019-06-17 13:40:00,59.83,59.94,59.83,59.92,11928.0,49.8623,49.9539,49.8623,49.9373,11928.0
2019-06-17 13:45:00,59.92,59.98,59.91,59.97,7731.0,49.9373,49.9873,49.9289,49.9789,7731.0
2019-06-17 13:50:00,59.97,60.0,59.94,59.98,10811.0,49.9789,50.0039,49.9539,49.9873,10811.0
2019-06-17 13:55:00,59.98,59.98,59.95,59.96,7058.0,49.9873,49.9873,49.9623,49.9706,7058.0
2019-06-17 14:00:00,59.96,60.0,59.93,59.93,17130.0,49.9706,50.0039,49.9456,49.9456,17130.0
2019-06-17 14:05:00,59.93,59.93,59.85,59.87,15196.0,49.9456,49.9456,49.8789,49.8956,15196.0
2019-06-17 14:10:00,59.86,59.89,59.84,59.89,20255.0,49.8873,49.9123,49.8706,49.9123,20255.0
2019-06-17 14:15:00,59.88,59.92,59.87,59.9,9907.0,49.9039,49.9373,49.8956,49.9206,9907.0
2019-06-17 14:20:00,59.9,59.93,59.9,59.93,12601.0,49.9206,49.9456,49.9206,49.9456,12601.0
2019-06-17 14:25:00,59.94,59.94,59.89,59.9,22011.0,49.9539,49.9539,49.9123,49.9206,22011.0
2019-06-17 14:30:00,59.89,59.91,59.85,59.88,15731.0,49.9123,49.9289,49.8789,49.9039,15731.0
2019-06-17 14:35:00,59.87,59.89,59.85,59.85,14174.0,49.8956,49.9123,49.8789,49.8789,14174.0
2019-06-17 14:40:00,59.85,59.9,59.85,59.89,13610.0,49.8789,49.9206,49.8789,49.9123,13610.0
2019-06-17 14:45:00,59.89,59.93,59.88,59.93,18456.0,49.9123,49.9456,49.9039,49.9456,18456.0
2019-06-17 14:50:00,59.92,59.93,59.87,59.87,22082.0,49.9373,49.9456,49.8956,49.8956,22082.0
2019-06-17 14:55:00,59.87,59.9,59.86,59.9,9741.0,49.8956,49.9206,49.8873,49.9206,9741.0
2019-06-17 15:00:00,59.91,59.96,59.88,59.96,17897.0,49.9289,49.9706,49.9039,49.9706,17897.0
2019-06-17 15:05:00,59.96,60.03,59.94,60.02,32263.0,49.9706,50.0289,49.9539,50.0206,32263.0
2019-06-17 15:10:00,60.02,60.03,59.98,59.99,16001.0,50.0206,50.0289,49.9873,49.9956,16001.0
2019-06-17 15:15:00,60.0,60.02,59.95,59.97,14456.0,50.0039,50.0206,49.9623,49.9789,14456.0
2019-06-17 15:20:00,59.96,59.97,59.92,59.94,14799.0,49.9706,49.9789,49.9373,49.9539,14799.0
2019-06-17 15:25:00,59.94,59.97,59.92,59.96,15823.0,49.9539,49.9789,49.9373,49.9706,15823.0
2019-06-17 15:30:00,59.97,59.97,59.85,59.89,30826.0,49.9789,49.9789,49.8789,49.9123,30826.0
2019-06-17 15:35:00,59.89,59.91,59.82,59.86,28669.0,49.9123,49.9289,49.8539,49.8873,28669.0
2019-06-17 15:40:00,59.87,59.87,59.83,59.85,29060.0,49.8956,49.8956,49.8623,49.8789,29060.0
2019-06-17 15:45:00,59.85,59.87,59.81,59.82,47375.0,49.8789,49.8956,49.8456,49.8539,47375.0
2019-06-17 15:50:00,59.81,59.84,59.74,59.8,86267.0,49.8456,49.8706,49.7872,49.8372,86267.0
2019-06-17 15:55:00,59.81,59.93,59.81,59.87,215728.0,49.8456,49.9456,49.8456,49.8956,215728.0
2019-06-18 09:30:00,60.29,60.4,59.87,59.99,41788.0,50.2456,50.3373,49.8956,49.9956,41788.0
2019-06-18 09:35:00,60.07,60.19,60.01,60.16,42850.0,50.0623,50.1623,50.0123,50.1373,42850.0
2019-06-18 09:40:00,60.16,60.18,59.97,60.01,85661.0,50.1373,50.1539,49.9789,50.0123,85661.0
2019-06-18 09:45:00,60.02,60.11,59.92,60.05,150320.0,50.0206,50.0956,49.9373,50.0456,150320.0
2019-06-18 09:50:00,60.05,60.05,59.89,59.96,84740.0,50.0456,50.0456,49.9123,49.9706,84740.0
2019-06-18 09:55:00,59.96,60.01,59.92,59.98,86568.0,49.9706,50.0123,49.9373,49.9873,86568.0
2019-06-18 10:00:00,60.0,60.03,59.81,59.82,117707.0,50.0039,50.0289,49.8456,49.8539,117707.0
2019-06-18 10:05:00,59.81,59.81,59.61,59.69,91714.0,49.8456,49.8456,49.6789,49.7456,91714.0
2019-06-18 10:10:00,59.68,59.78,59.66,59.76,95470.0,49.7372,49.8206,49.7206,49.8039,95470.0
2019-06-18 10:15:00,59.76,59.88,59.73,59.88,23626.0,49.8039,49.9039,49.7789,49.9039,23626.0
2019-06-18 10:20:00,59.89,59.94,59.8,59.8,24397.0,49.9123,49.9539,49.8372,49.8372,24397.0
2019-06-18 10:25:00,59.8,59.82,59.72,59.73,23238.0,49.8372,49.8539,49.7706,49.7789,23238.0
2019-06-18 10:30:00,59.73,59.75,59.69,59.75,67229.0,49.7789,49.7956,49.7456,49.7956,67229.0
2019-06-18 10:35:00,59.74,59.77,59.69,59.77,147761.0,49.7872,49.8122,49.7456,49.8122,147761.0
2019-06-18 10:40:00,59.78,59.83,59.74,59.8,16436.0,49.8206,49.8623,49.7872,49.8372,16436.0
2019-06-18 10:45:00,59.81,59.88,59.79,59.88,12629.0,49.8456,49.9039,49.8289,49.9039,12629.0
2019-06-18 10:50:00,59.91,60.0,59.89,59.99,23253.0,49.9289,50.0039,49.9123,49.9956,23253.0
2019-06-18 10:55:00,60.0,60.02,59.94,59.97,16933.0,50.0039,50.0206,49.9539,49.9789,16933.0
2019-06-18 11:00:00,59.98,60.01,59.96,60.0,13631.0,49.9873,50.0123,49.9706,50.0039,13631.0
2019-06-18 11:05:00,59.99,59.99,59.82,59.85,18247.0,49.9956,49.9956,49.8539,49.8789,18247.0
2019-06-18 11:10:00,59.85,59.87,59.81,59.87,19694.0,49.8789,49.8956,49.8456,49.8956,19694.0
2019-06-18 11:15:00,59.88,59.94,59.87,59.87,13208.0,49.9039,49.9539,49.8956,49.8956,13208.0
2019-06-18 11:20:00,59.87,59.92,59.79,59.8,36979.0,49.8956,49.9373,49.8289,49.8372,36979.0
2019-06-18 11:25:00,59.8,59.84,59.74,59.8,45854.0,49.8372,49.8706,49.7872,49.8372,45854.0
2019-06-18 11:30:00,59.8,59.82,59.74,59.82,44574.0,49.8372,49.8539,49.7872,49.8539,44574.0
2019-06-18 11:35:00,59.82,59.9,59.82,59.88,16678.0,49.8539,49.9206,49.8539,49.9039,16678.0
2019-06-18 11:40:00,59.88,59.89,59.81,59.89,22787.0,49.9039,49.9123,49.8456,49.9123,22787.0
2019-06-18 11:45:00,59.88,59.93,59.87,59.93,26389.0,49.9039,49.9456,49.8956,49.9456,26389.0
2019-06-18 11:50:00,59.93,59.98,59.9,59.92,39359.0,49.9456,49.9873,49.9206,49.9373,39359.0
2019-06-18 11:55:00,59.92,59.99,59.92,59.97,14700.0,49.9373,49.9956,49.9373,49.9789,14700.0
2019-06-18 12:00:00,59.97,59.97,59.93,59.95,15905.0,49.9789,49.9789,49.9456,49.9623,15905.0
2019-06-18 12:05:00,59.93,59.94,59.88,59.88,21852.0,49.9456,49.9539,49.9039,49.9039,21852.0
2019-06-18 12:10:00,59.88,59.95,59.88,59.94,8975.0,49.9039,49.9623,49.9039,49.9539,8975.0
2019-06-18 12:15:00,59.94,59.95,59.9,59.9,10442.0,49.9539,49.9623,49.9206,49.9206,10442.0
2019-06-18 12:20:00,59.91,59.97,59.91,59.95,14315.0,49.9289,49.9789,49.9289,49.9623,14315.0
2019-06-18 12:25:00,59.94,59.95,59.88,59.92,13044.0,49.9539,49.9623,49.9039,49.9373,13044.0
2019-06-18 12:30:00,59.92,59.95,59.91,59.95,11677.0,49.9373,49.9623,49.9289,49.9623,11677.0
2019-06-18 12:35:00,59.95,59.97,59.89,59.95,14935.0,49.9623,49.9789,49.9123,49.9623,14935.0
2019-06-18 12:40:00,59.96,59.99,59.95,59.97,10420.0,49.9706,49.9956,49.9623,49.9789,10420.0
2019-06-18 12:45:00,59.98,59.99,59.93,59.97,20815.0,49.9873,49.9956,49.9456,49.9789,20815.0
2019-06-18 12:50:00,59.97,60.02,59.96,59.99,14982.0,49.9789,50.0206,49.9706,49.9956,14982.0
2019-06-18 12:55:00,59.99,60.03,59.98,60.0,17142.0,49.9956,50.0289,49.9873,50.0039,17142.0
2019-06-18 13:00:00,60.01,60.03,59.97,59.99,24060.0,50.0123,50.0289,49.9789,49.9956,24060.0
2019-06-18 13:05:00,59.99,60.0,59.96,59.98,12093.0,49.9956,50.0039,49.9706,49.9873,12093.0
2019-06-18 13:10:00,59.98,60.01,59.88,59.89,41718.0,49.9873,50.0123,49.9039,49.9123,41718.0
2019-06-18 13:15:00,59.9,59.91,59.85,59.87,16723.0,49.9206,49.9289,49.8789,49.8956,16723.0
2019-06-18 13:20:00,59.86,59.87,59.82,59.83,5317.0,49.8873,49.8956,49.8539,49.8623,5317.0
2019-06-18 13:25:00,59.83,59.86,59.8,59.8,15453.0,49.8623,49.8873,49.8372,49.8372,15453.0
2019-06-18 13:30:00,59.79,59.83,59.74,59.75,16298.0,49.8289,49.8623,49.7872,49.7956,16298.0
2019-06-18 13:35:00,59.74,59.81,59.73,59.79,40412.0,49.7872,49.8456,49.7789,49.8289,40412.0
2019-06-18 13:40:00,59.78,59.83,59.75,59.78,16106.0,49.8206,49.8623,49.7956,49.8206,16106.0
2019-06-18 13:45:00,59.79,59.86,59.79,59.82,22080.0,49.8289,49.8873,49.8289,49.8539,22080.0
2019-06-18 13:50:00,59.83,59.85,59.81,59.84,7062.0,49.8623,49.8789,49.8456,49.8706,7062.0
2019-06-18 13:55:00,59.83,59.83,59.81,59.83,8143.0,49.8623,49.8623,49.8456,49.8623,8143.0
2019-06-18 14:00:00,59.83,59.86,59.81,59.84,32568.0,49.8623,49.8873,49.8456,49.8706,32568.0
2019-06-18 14:05:00,59.84,59.85,59.8,59.8,34885.0,49.8706,49.8789,49.8372,49.8372,34885.0
2019-06-18 14:10:00,59.8,59.82,59.77,59.8,51639.0,49.8372,49.8539,49.8122,49.8372,51639.0
2019-06-18 14:15:00,59.8,59.83,59.77,59.83,47432.0,49.8372,49.8623,49.8122,49.8623,47432.0
2019-06-18 14:20:00,59.83,59.9,59.82,59.9,154599.0,49.8623,49.9206,49.8539,49.9206,154599.0
2019-06-18 14:25:00,59.91,59.92,59.87,59.91,41134.0,49.9289,49.9373,49.8956,49.9289,41134.0
2019-06-18 14:30:00,59.91,59.92,59.89,59.92,27891.0,49.9289,49.9373,49.9123,49.9373,27891.0
2019-06-18 14:35:00,59.92,59.92,59.86,59.88,94163.0,49.9373,49.9373,49.8873,49.9039,94163.0
2019-06-18 14:40:00,59.88,59.93,59.88,59.93,19874.0,49.9039,49.9456,49.9039,49.9456,19874.0
2019-06-18 14:45:00,59.93,59.99,59.92,59.95,18335.0,49.9456,49.9956,49.9373,49.9623,18335.0
2019-06-18 14:50:00,59.96,59.96,59.85,59.88,72558.0,49.9706,49.9706,49.8789,49.9039,72558.0
2019-06-18 14:55:00,59.87,59.91,59.87,59.87,28223.0,49.8956,49.9289,49.8956,49.8956,28223.0
2019-06-18 15:00:00,59.87,59.93,59.82,59.91,85762.0,49.8956,49.9456,49.8539,49.9289,85762.0
2019-06-18 15:05:00,59.91,59.95,59.87,59.89,20518.0,49.9289,49.9623,49.8956,49.9123,20518.0
2019-06-18 15:10:00,59.89,59.91,59.87,59.9,24588.0,49.9123,49.9289,49.8956,49.9206,24588.0
2019-06-18 15:15:00,59.89,59.9,59.86,59.88,76982.0,49.9123,49.9206,49.8873,49.9039,76982.0
2019-06-18 15:20:00,59.88,59.88,59.83,59.84,81273.0,49.9039,49.9039,49.8623,49.8706,81273.0
2019-06-18 15:25:00,59.83,59.84,59.78,59.81,39859.0,49.8623,49.8706,49.8206,49.8456,39859.0
2019-06-18 15:30:00,59.79,59.81,59.75,59.76,45547.0,49.8289,49.8456,49.7956,49.8039,45547.0
2019-06-18 15:35:00,59.76,59.95,59.75,59.94,56694.0,49.8039,49.9623,49.7956,49.9539,56694.0
2019-06-18 15:40:00,59.94,59.96,59.89,59.94,51490.0,49.9539,49.9706,49.9123,49.9539,51490.0
2019-06-18 15:45:00,59.95,60.0,59.92,59.99,98692.0,49.9623,50.0039,49.9373,49.9956,98692.0
2019-06-18 15:50:00,59.99,60.05,59.94,60.01,108328.0,49.9956,50.0456,49.9539,50.0123,108328.0
2019-06-18 15:55:00,60.0,60.11,59.96,60.09,201545.0,50.0039,50.0956,49.9706,50.0789,201545.0
2019-06-19 09:30:00,59.76,60.05,59.76,60.05,46198.0,49.8039,50.0456,49.8039,50.0456,46198.0
2019-06-19 09:35:00,60.09,60.21,60.03,60.13,27007.0,50.0789,50.1789,50.0289,50.1123,27007.0
2019-06-19 09:40:00,60.14,60.14,59.99,60.09,328630.0,50.1206,50.1206,49.9956,50.0789,328630.0
2019-06-19 09:45:00,60.1,60.21,60.09,60.11,29865.0,50.0873,50.1789,50.0789,50.0956,29865.0
2019-06-19 09:50:00,60.11,60.15,60.06,60.12,50982.0,50.0956,50.1289,50.0539,50.1039,50982.0
2019-06-19 09:55:00,60.1,60.18,60.07,60.18,26478.0,50.0873,50.1539,50.0623,50.1539,26478.0
2019-06-19 10:00:00,60.17,60.21,60.13,60.13,26185.0,50.1456,50.1789,50.1123,50.1123,26185.0
2019-06-19 10:05:00,60.13,60.16,60.09,60.16,15158.0,50.1123,50.1373,50.0789,50.1373,15158.0
2019-06-19 10:10:00,60.16,60.21,60.13,60.16,24938.0,50.1373,50.1789,50.1123,50.1373,24938.0
2019-06-19 10:15:00,60.16,60.17,60.1,60.11,17153.0,50.1373,50.1456,50.0873,50.0956,17153.0
2019-06-19 10:20:00,60.11,60.11,60.02,60.08,24092.0,50.0956,50.0956,50.0206,50.0706,24092.0
2019-06-19 10:25:00,60.08,60.11,60.04,60.04,15977.0,50.0706,50.0956,50.0373,50.0373,15977.0
2019-06-19 10:30:00,60.05,60.05,59.96,60.02,78854.0,50.0456,50.0456,49.9706,50.0206,78854.0
2019-06-19 10:35:00,60.01,60.04,59.96,59.97,101913.0,50.0123,50.0373,49.9706,49.9789,101913.0
2019-06-19 10:40:00,59.95,59.99,59.92,59.95,250973.0,49.9623,49.9956,49.9373,49.9623,250973.0
2019-06-19 10:45:00,59.95,60.04,59.92,60.01,41550.0,49.9623,50.0373,49.9373,50.0123,41550.0
2019-06-19 10:50:00,60.0,60.02,59.97,59.99,20816.0,50.0039,50.0206,49.9789,49.9956,20816.0
2019-06-19 10:55:00,59.99,60.11,59.98,60.08,22031.0,49.9956,50.0956,49.9873,50.0706,22031.0
2019-06-19 11:00:00,60.08,60.2,60.06,60.18,12437.0,50.0706,50.1706,50.0539,50.1539,12437.0
2019-06-19 11:05:00,60.18,60.21,60.16,60.2,18150.0,50.1539,50.1789,50.1373,50.1706,18150.0
2019-06-19 11:10:00,60.21,60.22,60.16,60.2,16706.0,50.1789,50.1873,50.1373,50.1706,16706.0
2019-06-19 11:15:00,60.2,60.22,60.15,60.17,19823.0,50.1706,50.1873,50.1289,50.1456,19823.0
2019-06-19 11:20:00,60.18,60.23,60.17,60.22,9810.0,50.1539,50.1956,50.1456,50.1873,9810.0
2019-06-19 11:25:00,60.22,60.34,60.2,60.34,27801.0,50.1873,50.2873,50.1706,50.2873,27801.0
2019-06-19 11:30:00,60.34,60.36,60.31,60.35,16803.0,50.2873,50.304,50.2623,50.2956,16803.0
2019-06-19 11:35:00,60.36,60.39,60.33,60.35,12437.0,50.304,50.329,50.279,50.2956,12437.0
2019-06-19 11:40:00,60.36,60.38,60.35,60.38,6153.0,50.304,50.3206,50.2956,50.3206,6153.0
2019-06-19 11:45:00,60.39,60.45,60.37,60.45,11802.0,50.329,50.379,50.3123,50.379,11802.0
2019-06-19 11:50:00,60.44,60.48,60.42,60.43,10139.0,50.3706,50.404,50.354,50.3623,10139.0
2019-06-19 11:55:00,60.42,60.42,60.35,60.36,11107.0,50.354,50.354,50.2956,50.304,11107.0
2019-06-19 12:00:00,60.35,60.37,60.34,60.34,12236.0,50.2956,50.3123,50.2873,50.2873,12236.0
2019-06-19 12:05:00,60.34,60.36,60.28,60.31,13137.0,50.2873,50.304,50.2373,50.2623,13137.0
2019-06-19 12:10:00,60.31,60.33,60.28,60.29,7788.0,50.2623,50.279,50.2373,50.2456,7788.0
2019-06-19 12:15:00,60.29,60.35,60.27,60.35,11464.0,50.2456,50.2956,50.2289,50.2956,11464.0
2019-06-19 12:20:00,60.35,60.38,60.33,60.36,10095.0,50.2956,50.3206,50.279,50.304,10095.0
2019-06-19 12:25:00,60.38,60.39,60.36,60.37,9188.0,50.3206,50.329,50.304,50.3123,9188.0
2019-06-19 12:30:00,60.36,60.38,60.34,60.38,9376.0,50.304,50.3206,50.2873,50.3206,9376.0
2019-06-19 12:35:00,60.37,60.37,60.32,60.32,9626.0,50.3123,50.3123,50.2706,50.2706,9626.0
2019-06-19 12:40:00,60.32,60.34,60.29,60.32,6752.0,50.2706,50.2873,50.2456,50.2706,6752.0
2019-06-19 12:45:00,60.32,60.33,60.27,60.28,7474.0,50.2706,50.279,50.2289,50.2373,7474.0
2019-06-19 12:50:00,60.28,60.28,60.25,60.26,7731.0,50.2373,50.2373,50.2123,50.2206,7731.0
2019-06-19 12:55:00,60.27,60.29,60.25,60.26,9571.0,50.2289,50.2456,50.2123,50.2206,9571.0
2019-06-19 13:00:00,60.26,60.31,60.24,60.31,10363.0,50.2206,50.2623,50.2039,50.2623,10363.0
2019-06-19 13:05:00,60.31,60.32,60.28,60.28,6813.0,50.2623,50.2706,50.2373,50.2373,6813.0
2019-06-19 13:10:00,60.28,60.28,60.23,60.26,11330.0,50.2373,50.2373,50.1956,50.2206,11330.0
2019-06-19 13:15:00,60.26,60.27,60.22,60.22,7210.0,50.2206,50.2289,50.1873,50.1873,7210.0
2019-06-19 13:20:00,60.21,60.24,60.19,60.21,10253.0,50.1789,50.2039,50.1623,50.1789,10253.0
2019-06-19 13:25:00,60.22,60.25,60.21,60.25,6292.0,50.1873,50.2123,50.1789,50.2123,6292.0
2019-06-19 13:30:00,60.25,60.26,60.23,60.25,7886.0,50.2123,50.2206,50.1956,50.2123,7886.0
2019-06-19 13:35:00,60.25,60.26,60.22,60.25,9893.0,50.2123,50.2206,50.1873,50.2123,9893.0
2019-06-19 13:40:00,60.25,60.28,60.23,60.23,18852.0,50.2123,50.2373,50.1956,50.1956,18852.0
2019-06-19 13:45:00,60.23,60.23,60.2,60.23,8276.0,50.1956,50.1956,50.1706,50.1956,8276.0
2019-06-19 13:50:00,60.23,60.29,60.22,60.27,16140.0,50.1956,50.2456,50.1873,50.2289,16140.0
2019-06-19 13:55:00,60.27,60.29,60.24,60.28,9996.0,50.2289,50.2456,50.2039,50.2373,9996.0
2019-06-19 14:00:00,60.28,60.68,60.24,60.68,73313.0,50.2373,50.5706,50.2039,50.5706,73313.0
2019-06-19 14:05:00,60.69,60.73,60.61,60.63,29849.0,50.579,50.6123,50.5123,50.529,29849.0
2019-06-19 14:10:00,60.64,60.66,60.56,60.66,32302.0,50.5373,50.554,50.4706,50.554,32302.0
2019-06-19 14:15:00,60.65,60.65,60.57,60.62,21142.0,50.5456,50.5456,50.479,50.5206,21142.0
2019-06-19 14:20:00,60.61,60.66,60.55,60.57,16876.0,50.5123,50.554,50.4623,50.479,16876.0
2019-06-19 14:25:00,60.57,60.64,60.57,60.63,16715.0,50.479,50.5373,50.479,50.529,16715.0
2019-06-19 14:30:00,60.64,60.81,60.64,60.75,29031.0,50.5373,50.679,50.5373,50.629,29031.0
2019-06-19 14:35:00,60.75,60.76,60.69,60.73,14093.0,50.629,50.6373,50.579,50.6123,14093.0
2019-06-19 14:40:00,60.72,60.75,60.66,60.7,20861.0,50.604,50.629,50.554,50.5873,20861.0
2019-06-19 14:45:00,60.7,60.71,60.64,60.7,10487.0,50.5873,50.5956,50.5373,50.5873,10487.0
2019-06-19 14:50:00,60.7,60.87,60.69,60.87,24201.0,50.5873,50.729,50.579,50.729,24201.0
2019-06-19 14:55:00,60.86,60.86,60.78,60.85,13492.0,50.7207,50.7207,50.654,50.7123,13492.0
2019-06-19 15:00:00,60.86,60.94,60.85,60.89,27584.0,50.7207,50.7873,50.7123,50.7457,27584.0
2019-06-19 15:05:00,60.89,60.96,60.86,60.94,16885.0,50.7457,50.804,50.7207,50.7873,16885.0
2019-06-19 15:10:00,60.95,60.96,60.9,60.92,17481.0,50.7957,50.804,50.754,50.7707,17481.0
2019-06-19 15:15:00,60.92,60.92,60.85,60.88,16105.0,50.7707,50.7707,50.7123,50.7373,16105.0
2019-06-19 15:20:00,60.88,60.89,60.78,60.84,21536.0,50.7373,50.7457,50.654,50.704,21536.0
2019-06-19 15:25:00,60.84,60.87,60.82,60.87,16945.0,50.704,50.729,50.6873,50.729,16945.0
2019-06-19 15:30:00,60.86,60.93,60.86,60.93,28988.0,50.7207,50.779,50.7207,50.779,28988.0
2019-06-19 15:35:00,60.92,60.93,60.86,60.87,26150.0,50.7707,50.779,50.7207,50.729,26150.0
2019-06-19 15:40:00,60.86,61.0,60.83,60.94,34405.0,50.7207,50.8373,50.6956,50.7873,34405.0
2019-06-19 15:45:00,60.94,60.99,60.88,60.88,59150.0,50.7873,50.829,50.7373,50.7373,59150.0
2019-06-19 15:50:00,60.88,60.97,60.87,60.88,69084.0,50.7373,50.8123,50.729,50.7373,69084.0
2019-06-19 15:55:00,60.88,60.88,60.76,60.81,163813.0,50.7373,50.7373,50.6373,50.679,163813.0
2019-06-20 09:30:00,61.13,61.38,61.11,61.18,51003.0,50.9457,51.154,50.929,50.9873,51003.0
2019-06-20 09:35:00,61.14,61.23,61.09,61.13,19771.0,50.954,51.029,50.9123,50.9457,19771.0
2019-06-20 09:40:00,61.1,61.26,61.0,61.23,31159.0,50.9207,51.054,50.8373,51.029,31159.0
2019-06-20 09:45:00,61.22,61.28,61.04,61.19,30524.0,51.0207,51.0707,50.8707,50.9957,30524.0
2019-06-20 09:50:00,61.17,61.17,60.97,61.04,36575.0,50.979,50.979,50.8123,50.8707,36575.0
2019-06-20 09:55:00,61.04,61.08,60.87,60.9,33414.0,50.8707,50.904,50.729,50.754,33414.0
2019-06-20 10:00:00,60.89,60.9,60.7,60.79,41334.0,50.7457,50.754,50.5873,50.6623,41334.0
2019-06-20 10:05:00,60.79,60.84,60.78,60.83,15599.0,50.6623,50.704,50.654,50.6956,15599.0
2019-06-20 10:10:00,60.83,60.96,60.8,60.89,31837.0,50.6956,50.804,50.6706,50.7457,31837.0
2019-06-20 10:15:00,60.9,60.91,60.81,60.85,18289.0,50.754,50.7623,50.679,50.7123,18289.0
2019-06-20 10:20:00,60.86,60.95,60.79,60.86,18109.0,50.7207,50.7957,50.6623,50.7207,18109.0
2019-06-20 10:25:00,60.86,60.9,60.79,60.81,17874.0,50.7207,50.754,50.6623,50.679,17874.0
2019-06-20 10:30:00,60.81,60.85,60.76,60.79,21028.0,50.679,50.7123,50.6373,50.6623,21028.0
2019-06-20 10:35:00,60.8,60.81,60.69,60.78,21335.0,50.6706,50.679,50.579,50.654,21335.0
2019-06-20 10:40:00,60.78,60.82,60.75,60.77,18369.0,50.654,50.6873,50.629,50.6456,18369.0
2019-06-20 10:45:00,60.78,60.79,60.62,60.7,45973.0,50.654,50.6623,50.5206,50.5873,45973.0
2019-06-20 10:50:00,60.71,60.86,60.69,60.83,29215.0,50.5956,50.7207,50.579,50.6956,29215.0
2019-06-20 10:55:00,60.83,60.87,60.78,60.82,12468.0,50.6956,50.729,50.654,50.6873,12468.0
2019-06-20 11:00:00,60.82,60.9,60.81,60.83,23985.0,50.6873,50.754,50.679,50.6956,23985.0
2019-06-20 11:05:00,60.84,61.01,60.84,61.01,23768.0,50.704,50.8457,50.704,50.8457,23768.0
2019-06-20 11:10:00,61.01,61.06,61.0,61.04,16356.0,50.8457,50.8873,50.8373,50.8707,16356.0
2019-06-20 11:15:00,61.04,61.09,61.01,61.05,48031.0,50.8707,50.9123,50.8457,50.879,48031.0
2019-06-20 11:20:00,61.04,61.05,60.97,60.97,19021.0,50.8707,50.879,50.8123,50.8123,19021.0
2019-06-20 11:25:00,61.0,61.01,60.91,60.95,11776.0,50.8373,50.8457,50.7623,50.7957,11776.0
2019-06-20 11:30:00,60.95,60.96,60.9,60.96,11804.0,50.7957,50.804,50.754,50.804,11804.0
2019-06-20 11:35:00,60.96,60.99,60.92,60.95,10281.0,50.804,50.829,50.7707,50.7957,10281.0
2019-06-20 11:40:00,60.96,60.96,60.91,60.93,15372.0,50.804,50.804,50.7623,50.779,15372.0
2019-06-20 11:45:00,60.93,60.96,60.89,60.94,15071.0,50.779,50.804,50.7457,50.7873,15071.0
2019-06-20 11:50:00,60.94,61.01,60.94,60.98,8769.0,50.7873,50.8457,50.7873,50.8207,8769.0
2019-06-20 11:55:00,60.97,61.0,60.94,60.98,11677.0,50.8123,50.8373,50.7873,50.8207,11677.0
2019-06-20 12:00:00,60.98,61.02,60.96,60.98,19050.0,50.8207,50.854,50.804,50.8207,19050.0
2019-06-20 12:05:00,60.98,61.02,60.97,60.99,23051.0,50.8207,50.854,50.8123,50.829,23051.0
2019-06-20 12:10:00,60.97,61.03,60.92,60.99,22376.0,50.8123,50.8623,50.7707,50.829,22376.0
2019-06-20 12:15:00,60.99,61.0,60.93,60.96,22374.0,50.829,50.8373,50.779,50.804,22374.0
2019-06-20 12:20:00,60.96,61.08,60.95,61.08,16477.0,50.804,50.904,50.7957,50.904,16477.0
2019-06-20 12:25:00,61.08,61.08,61.04,61.04,19890.0,50.904,50.904,50.8707,50.8707,19890.0
2019-06-20 12:30:00,61.04,61.07,60.99,61.04,24310.0,50.8707,50.8957,50.829,50.8707,24310.0
2019-06-20 12:35:00,61.04,61.06,61.01,61.05,14651.0,50.8707,50.8873,50.8457,50.879,14651.0
2019-06-20 12:40:00,61.05,61.05,60.98,61.04,10404.0,50.879,50.879,50.8207,50.8707,10404.0
2019-06-20 12:45:00,61.04,61.06,61.02,61.03,8355.0,50.8707,50.8873,50.854,50.8623,8355.0
2019-06-20 12:50:00,61.03,61.08,61.02,61.03,11772.0,50.8623,50.904,50.854,50.8623,11772.0
2019-06-20 12:55:00,61.03,61.1,61.01,61.06,12514.0,50.8623,50.9207,50.8457,50.8873,12514.0
2019-06-20 13:00:00,61.06,61.09,61.02,61.08,17077.0,50.8873,50.9123,50.854,50.904,17077.0
2019-06-20 13:05:00,61.09,61.1,61.06,61.08,7929.0,50.9123,50.9207,50.8873,50.904,7929.0
2019-06-20 13:10:00,61.08,61.11,61.07,61.09,21466.0,50.904,50.929,50.8957,50.9123,21466.0
2019-06-20 13:15:00,61.08,61.21,61.07,61.2,16665.0,50.904,51.0123,50.8957,51.004,16665.0
2019-06-20 13:20:00,61.19,61.24,61.18,61.23,10278.0,50.9957,51.0373,50.9873,51.029,10278.0
2019-06-20 13:25:00,61.23,61.26,61.2,61.23,13841.0,51.029,51.054,51.004,51.029,13841.0
2019-06-20 13:30:00,61.25,61.26,61.21,61.23,18713.0,51.0457,51.054,51.0123,51.029,18713.0
2019-06-20 13:35:00,61.24,61.25,61.23,61.24,10140.0,51.0373,51.0457,51.029,51.0373,10140.0
2019-06-20 13:40:00,61.24,61.25,61.19,61.2,17208.0,51.0373,51.0457,50.9957,51.004,17208.0
2019-06-20 13:45:00,61.2,61.22,61.16,61.19,7089.0,51.004,51.0207,50.9707,50.9957,7089.0
2019-06-20 13:50:00,61.2,61.21,61.16,61.16,9519.0,51.004,51.0123,50.9707,50.9707,9519.0
2019-06-20 13:55:00,61.16,61.18,61.14,61.17,10473.0,50.9707,50.9873,50.954,50.979,10473.0
2019-06-20 14:00:00,61.16,61.16,61.11,61.14,11134.0,50.9707,50.9707,50.929,50.954,11134.0
2019-06-20 14:05:00,61.14,61.15,61.1,61.13,27053.0,50.954,50.9623,50.9207,50.9457,27053.0
2019-06-20 14:10:00,61.13,61.15,61.09,61.09,19869.0,50.9457,50.9623,50.9123,50.9123,19869.0
2019-06-20 14:15:00,61.1,61.15,61.08,61.12,30759.0,50.9207,50.9623,50.904,50.9373,30759.0
2019-06-20 14:20:00,61.13,61.13,61.1,61.11,18825.0,50.9457,50.9457,50.9207,50.929,18825.0
2019-06-20 14:25:00,61.1,61.1,61.03,61.04,21978.0,50.9207,50.9207,50.8623,50.8707,21978.0
2019-06-20 14:30:00,61.03,61.1,61.03,61.09,16241.0,50.8623,50.9207,50.8623,50.9123,16241.0
2019-06-20 14:35:00,61.09,61.18,61.09,61.17,22671.0,50.9123,50.9873,50.9123,50.979,22671.0
2019-06-20 14:40:00,61.17,61.27,61.16,61.23,19954.0,50.979,51.0623,50.9707,51.029,19954.0
2019-06-20 14:45:00,61.23,61.27,61.22,61.24,13747.0,51.029,51.0623,51.0207,51.0373,13747.0
2019-06-20 14:50:00,61.24,61.33,61.23,61.33,14217.0,51.0373,51.1123,51.029,51.1123,14217.0
2019-06-20 14:55:00,61.34,61.45,61.33,61.43,48774.0,51.1207,51.2124,51.1123,51.1957,48774.0
2019-06-20 15:00:00,61.43,61.45,61.33,61.39,42229.0,51.1957,51.2124,51.1123,51.1624,42229.0
2019-06-20 15:05:00,61.38,61.4,61.31,61.32,43601.0,51.154,51.1707,51.0957,51.104,43601.0
2019-06-20 15:10:00,61.32,61.32,61.25,61.28,46564.0,51.104,51.104,51.0457,51.0707,46564.0
2019-06-20 15:15:00,61.27,61.28,61.2,61.21,26147.0,51.0623,51.0707,51.004,51.0123,26147.0
2019-06-20 15:20:00,61.21,61.25,61.16,61.17,26073.0,51.0123,51.0457,50.9707,50.979,26073.0
2019-06-20 15:25:00,61.17,61.17,61.12,61.16,41899.0,50.979,50.979,50.9373,50.9707,41899.0
2019-06-20 15:30:00,61.18,61.18,61.03,61.1,36738.0,50.9873,50.9873,50.8623,50.9207,36738.0
2019-06-20 15:35:00,61.1,61.13,61.09,61.1,29222.0,50.9207,50.9457,50.9123,50.9207,29222.0
2019-06-20 15:40:00,61.1,61.23,61.09,61.23,44886.0,50.9207,51.029,50.9123,51.029,44886.0
2019-06-20 15:45:00,61.22,61.26,61.19,61.25,59491.0,51.0207,51.054,50.9957,51.0457,59491.0
2019-06-20 15:50:00,61.26,61.3,61.22,61.29,78144.0,51.054,51.0873,51.0207,51.079,78144.0
2019-06-20 15:55:00,61.29,61.52,61.29,61.3,442269.0,51.079,51.2707,51.079,51.0873,442269.0
2019-06-21 09:30:00,61.22,61.36,61.07,61.1,732628.0,51.0207,51.1374,50.8957,50.9207,732628.0
2019-06-21 09:35:00,61.05,61.12,60.9,61.07,25477.0,50.879,50.9373,50.754,50.8957,25477.0
2019-06-21 09:40:00,61.05,61.13,61.02,61.13,15479.0,50.879,50.9457,50.854,50.9457,15479.0
2019-06-21 09:45:00,61.15,61.22,61.07,61.17,27172.0,50.9623,51.0207,50.8957,50.979,27172.0
2019-06-21 09:50:00,61.17,61.18,61.01,61.01,21277.0,50.979,50.9873,50.8457,50.8457,21277.0
2019-06-21 09:55:00,61.0,61.05,60.97,60.97,18442.0,50.8373,50.879,50.8123,50.8123,18442.0
2019-06-21 10:00:00,60.97,61.0,60.83,60.83,34703.0,50.8123,50.8373,50.6956,50.6956,34703.0
2019-06-21 10:05:00,60.84,60.89,60.79,60.8,33260.0,50.704,50.7457,50.6623,50.6706,33260.0
2019-06-21 10:10:00,60.8,60.89,60.78,60.85,22162.0,50.6706,50.7457,50.654,50.7123,22162.0
2019-06-21 10:15:00,60.85,60.86,60.76,60.8,18968.0,50.7123,50.7207,50.6373,50.6706,18968.0
2019-06-21 10:20:00,60.8,60.8,60.66,60.66,21124.0,50.6706,50.6706,50.554,50.554,21124.0
2019-06-21 10:25:00,60.66,60.77,60.64,60.74,19092.0,50.554,50.6456,50.5373,50.6206,19092.0
2019-06-21 10:30:00,60.75,60.84,60.73,60.84,19033.0,50.629,50.704,50.6123,50.704,19033.0
2019-06-21 10:35:00,60.85,60.87,60.79,60.84,25944.0,50.7123,50.729,50.6623,50.704,25944.0
2019-06-21 10:40:00,60.84,60.91,60.81,60.88,34142.0,50.704,50.7623,50.679,50.7373,34142.0
2019-06-21 10:45:00,60.88,60.89,60.81,60.83,24453.0,50.7373,50.7457,50.679,50.6956,24453.0
2019-06-21 10:50:00,60.81,60.83,60.78,60.8,35281.0,50.679,50.6956,50.654,50.6706,35281.0
2019-06-21 10:55:00,60.8,60.85,60.8,60.81,17616.0,50.6706,50.7123,50.6706,50.679,17616.0
2019-06-21 11:00:00,60.82,60.97,60.81,60.97,54558.0,50.6873,50.8123,50.679,50.8123,54558.0
2019-06-21 11:05:00,60.97,61.09,60.96,61.05,25380.0,50.8123,50.9123,50.804,50.879,25380.0
2019-06-21 11:10:00,61.04,61.07,60.99,61.03,16524.0,50.8707,50.8957,50.829,50.8623,16524.0
2019-06-21 11:15:00,61.02,61.05,60.99,61.05,39251.0,50.854,50.879,50.829,50.879,39251.0
2019-06-21 11:20:00,61.06,61.07,61.02,61.02,20694.0,50.8873,50.8957,50.854,50.854,20694.0
2019-06-21 11:25:00,61.01,61.04,60.97,61.03,32548.0,50.8457,50.8707,50.8123,50.8623,32548.0
2019-06-21 11:30:00,61.03,61.1,61.03,61.08,22782.0,50.8623,50.9207,50.8623,50.904,22782.0
2019-06-21 11:35:00,61.09,61.13,61.05,61.12,15043.0,50.9123,50.9457,50.879,50.9373,15043.0
2019-06-21 11:40:00,61.11,61.16,61.08,61.14,22571.0,50.929,50.9707,50.904,50.954,22571.0
2019-06-21 11:45:00,61.14,61.18,61.13,61.16,20055.0,50.954,50.9873,50.9457,50.9707,20055.0
2019-06-21 11:50:00,61.16,61.17,61.06,61.12,17860.0,50.9707,50.979,50.8873,50.9373,17860.0
2019-06-21 11:55:00,61.13,61.2,61.13,61.2,15466.0,50.9457,51.004,50.9457,51.004,15466.0
2019-06-21 12:00:00,61.21,61.26,61.21,61.23,17830.0,51.0123,51.054,51.0123,51.029,17830.0
2019-06-21 12:05:00,61.24,61.26,61.21,61.22,11928.0,51.0373,51.054,51.0123,51.0207,11928.0
2019-06-21 12:10:00,61.22,61.26,61.21,61.24,14495.0,51.0207,51.054,51.0123,51.0373,14495.0
2019-06-21 12:15:00,61.24,61.3,61.23,61.3,11019.0,51.0373,51.0873,51.029,51.0873,11019.0
2019-06-21 12:20:00,61.3,61.33,61.28,61.31,13184.0,51.0873,51.1123,51.0707,51.0957,13184.0
2019-06-21 12:25:00,61.32,61.38,61.31,61.37,22169.0,51.104,51.154,51.0957,51.1457,22169.0
2019-06-21 12:30:00,61.37,61.38,61.33,61.35,14269.0,51.1457,51.154,51.1123,51.129,14269.0
2019-06-21 12:35:00,61.35,61.4,61.35,61.37,12328.0,51.129,51.1707,51.129,51.1457,12328.0
2019-06-21 12:40:00,61.36,61.41,61.36,61.38,11123.0,51.1374,51.179,51.1374,51.154,11123.0
2019-06-21 12:45:00,61.38,61.38,61.32,61.34,13164.0,51.154,51.154,51.104,51.1207,13164.0
2019-06-21 12:50:00,61.34,61.34,61.27,61.31,12295.0,51.1207,51.1207,51.0623,51.0957,12295.0
2019-06-21 12:55:00,61.32,61.36,61.3,61.35,11171.0,51.104,51.1374,51.0873,51.129,11171.0
2019-06-21 13:00:00,61.35,61.41,61.35,61.4,24289.0,51.129,51.179,51.129,51.1707,24289.0
2019-06-21 13:05:00,61.4,61.45,61.4,61.41,12296.0,51.1707,51.2124,51.1707,51.179,12296.0
2019-06-21 13:10:00,61.43,61.44,61.39,61.4,14240.0,51.1957,51.204,51.1624,51.1707,14240.0
2019-06-21 13:15:00,61.41,61.45,61.4,61.44,13285.0,51.179,51.2124,51.1707,51.204,13285.0
2019-06-21 13:20:00,61.45,61.46,61.41,61.41,16673.0,51.2124,51.2207,51.179,51.179,16673.0
2019-06-21 13:25:00,61.42,61.43,61.35,61.4,28913.0,51.1874,51.1957,51.129,51.1707,28913.0
2019-06-21 13:30:00,61.41,61.49,61.39,61.49,25573.0,51.179,51.2457,51.1624,51.2457,25573.0
2019-06-21 13:35:00,61.5,61.5,61.46,61.5,11616.0,51.254,51.254,51.2207,51.254,11616.0
2019-06-21 13:40:00,61.5,61.51,61.46,61.48,13984.0,51.254,51.2624,51.2207,51.2374,13984.0
2019-06-21 13:45:00,61.49,61.5,61.46,61.48,27659.0,51.2457,51.254,51.2207,51.2374,27659.0
2019-06-21 13:50:00,61.48,61.5,61.45,61.5,33178.0,51.2374,51.254,51.2124,51.254,33178.0
2019-06-21 13:55:00,61.5,61.54,61.49,61.51,15240.0,51.254,51.2874,51.2457,51.2624,15240.0
2019-06-21 14:00:00,61.52,61.54,61.46,61.47,15175.0,51.2707,51.2874,51.2207,51.229,15175.0
2019-06-21 14:05:00,61.46,61.47,61.42,61.43,15791.0,51.2207,51.229,51.1874,51.1957,15791.0
2019-06-21 14:10:00,61.43,61.48,61.43,61.46,13733.0,51.1957,51.2374,51.1957,51.2207,13733.0
2019-06-21 14:15:00,61.46,61.49,61.45,61.47,17160.0,51.2207,51.2457,51.2124,51.229,17160.0
2019-06-21 14:20:00,61.47,61.48,61.45,61.48,12656.0,51.229,51.2374,51.2124,51.2374,12656.0
2019-06-21 14:25:00,61.48,61.56,61.47,61.53,37131.0,51.2374,51.304,51.229,51.279,37131.0
2019-06-21 14:30:00,61.53,61.57,61.5,61.56,25274.0,51.279,51.3124,51.254,51.304,25274.0
2019-06-21 14:35:00,61.57,61.62,61.51,61.55,49456.0,51.3124,51.354,51.2624,51.2957,49456.0
2019-06-21 14:40:00,61.55,61.59,61.51,61.54,29015.0,51.2957,51.329,51.2624,51.2874,29015.0
2019-06-21 14:45:00,61.53,61.54,61.51,61.52,20138.0,51.279,51.2874,51.2624,51.2707,20138.0
2019-06-21 14:50:00,61.52,61.54,61.43,61.44,23655.0,51.2707,51.2874,51.1957,51.204,23655.0
2019-06-21 14:55:00,61.45,61.47,61.41,61.43,27020.0,51.2124,51.229,51.179,51.1957,27020.0
2019-06-21 15:00:00,61.44,61.47,61.42,61.44,24186.0,51.204,51.229,51.1874,51.204,24186.0
2019-06-21 15:05:00,61.44,61.48,61.4,61.45,45103.0,51.204,51.2374,51.1707,51.2124,45103.0
2019-06-21 15:10:00,61.46,61.49,61.38,61.39,36612.0,51.2207,51.2457,51.154,51.1624,36612.0
2019-06-21 15:15:00,61.39,61.48,61.38,61.46,66959.0,51.1624,51.2374,51.154,51.2207,66959.0
2019-06-21 15:20:00,61.45,61.47,61.41,61.42,25090.0,51.2124,51.229,51.179,51.1874,25090.0
2019-06-21 15:25:00,61.42,61.43,61.39,61.39,20343.0,51.1874,51.1957,51.1624,51.1624,20343.0
2019-06-21 15:30:00,61.39,61.42,61.36,61.42,28727.0,51.1624,51.1874,51.1374,51.1874,28727.0
2019-06-21 15:35:00,61.41,61.44,61.41,61.42,41582.0,51.179,51.204,51.179,51.1874,41582.0
2019-06-21 15:40:00,61.42,61.49,61.42,61.47,71957.0,51.1874,51.2457,51.1874,51.229,71957.0
2019-06-21 15:45:00,61.47,61.5,61.41,61.5,50361.0,51.229,51.254,51.179,51.254,50361.0
2019-06-21 15:50:00,61.5,61.57,61.47,61.57,78744.0,51.254,51.3124,51.229,51.3124,78744.0
2019-06-21 15:55:00,61.56,61.63,61.47,61.51,394580.0,51.304,51.3624,51.229,51.2624,394580.0
2019-06-24 09:30:00,61.97,61.97,61.47,61.47,74280.0,51.6457,51.6457,51.229,51.229,74280.0
2019-06-24 09:35:00,61.46,61.56,61.35,61.42,19868.0,51.2207,51.304,51.129,51.1874,19868.0
2019-06-24 09:40:00,61.41,61.53,61.33,61.48,26258.0,51.179,51.279,51.1123,51.2374,26258.0
2019-06-24 09:45:00,61.47,61.56,61.44,61.51,23909.0,51.229,51.304,51.204,51.2624,23909.0
2019-06-24 09:50:00,61.51,61.59,61.41,61.42,23822.0,51.2624,51.329,51.179,51.1874,23822.0
2019-06-24 09:55:00,61.4,61.52,61.38,61.46,25543.0,51.1707,51.2707,51.154,51.2207,25543.0
2019-06-24 10:00:00,61.45,61.45,61.33,61.4,30245.0,51.2124,51.2124,51.1123,51.1707,30245.0
2019-06-24 10:05:00,61.39,61.43,61.32,61.35,36330.0,51.1624,51.1957,51.104,51.129,36330.0
2019-06-24 10:10:00,61.35,61.4,61.3,61.4,20686.0,51.129,51.1707,51.0873,51.1707,20686.0
2019-06-24 10:15:00,61.41,61.41,61.27,61.36,35131.0,51.179,51.179,51.0623,51.1374,35131.0
2019-06-24 10:20:00,61.35,61.38,61.25,61.25,19814.0,51.129,51.154,51.0457,51.0457,19814.0
2019-06-24 10:25:00,61.25,61.31,61.25,61.28,10841.0,51.0457,51.0957,51.0457,51.0707,10841.0
2019-06-24 10:30:00,61.27,61.3,61.24,61.25,20175.0,51.0623,51.0873,51.0373,51.0457,20175.0
2019-06-24 10:35:00,61.25,61.3,61.23,61.3,56105.0,51.0457,51.0873,51.029,51.0873,56105.0
2019-06-24 10:40:00,61.3,61.34,61.26,61.29,80900.0,51.0873,51.1207,51.054,51.079,80900.0
2019-06-24 10:45:00,61.29,61.4,61.27,61.37,64694.0,51.079,51.1707,51.0623,51.1457,64694.0
2019-06-24 10:50:00,61.37,61.44,61.3,61.42,63908.0,51.1457,51.204,51.0873,51.1874,63908.0
2019-06-24 10:55:00,61.43,61.45,61.36,61.37,33868.0,51.1957,51.2124,51.1374,51.1457,33868.0
2019-06-24 11:00:00,61.39,61.48,61.38,61.43,19920.0,51.1624,51.2374,51.154,51.1957,19920.0
2019-06-24 11:05:00,61.43,61.48,61.41,61.45,35619.0,51.1957,51.2374,51.179,51.2124,35619.0
2019-06-24 11:10:00,61.46,61.58,61.43,61.54,60242.0,51.2207,51.3207,51.1957,51.2874,60242.0
2019-06-24 11:15:00,61.55,61.55,61.47,61.51,39091.0,51.2957,51.2957,51.229,51.2624,39091.0
2019-06-24 11:20:00,61.51,61.53,61.45,61.5,26988.0,51.2624,51.279,51.2124,51.254,26988.0
2019-06-24 11:25:00,61.5,61.57,61.5,61.57,19710.0,51.254,51.3124,51.254,51.3124,19710.0
2019-06-24 11:30:00,61.56,61.56,61.48,61.52,18562.0,51.304,51.304,51.2374,51.2707,18562.0
2019-06-24 11:35:00,61.5,61.56,61.49,61.55,13809.0,51.254,51.304,51.2457,51.2957,13809.0
2019-06-24 11:40:00,61.55,61.57,61.5,61.51,9071.0,51.2957,51.3124,51.254,51.2624,9071.0
2019-06-24 11:45:00,61.51,61.53,61.47,61.53,11267.0,51.2624,51.279,51.229,51.279,11267.0
2019-06-24 11:50:00,61.53,61.56,61.5,61.5,11214.0,51.279,51.304,51.254,51.254,11214.0
2019-06-24 11:55:00,61.51,61.52,61.46,61.49,9322.0,51.2624,51.2707,51.2207,51.2457,9322.0
2019-06-24 12:00:00,61.5,61.51,61.47,61.49,19777.0,51.254,51.2624,51.229,51.2457,19777.0
2019-06-24 12:05:00,61.47,61.5,61.44,61.48,12357.0,51.229,51.254,51.204,51.2374,12357.0
2019-06-24 12:10:00,61.49,61.49,61.43,61.43,14520.0,51.2457,51.2457,51.1957,51.1957,14520.0
2019-06-24 12:15:00,61.44,61.48,61.44,61.45,10697.0,51.204,51.2374,51.204,51.2124,10697.0
2019-06-24 12:20:00,61.46,61.46,61.42,61.46,8000.0,51.2207,51.2207,51.1874,51.2207,8000.0
2019-06-24 12:25:00,61.45,61.49,61.45,61.46,14542.0,51.2124,51.2457,51.2124,51.2207,14542.0
2019-06-24 12:30:00,61.45,61.49,61.44,61.48,10167.0,51.2124,51.2457,51.204,51.2374,10167.0
2019-06-24 12:35:00,61.48,61.53,61.47,61.49,10493.0,51.2374,51.279,51.229,51.2457,10493.0
2019-06-24 12:40:00,61.5,61.53,61.48,61.48,9445.0,51.254,51.279,51.2374,51.2374,9445.0
2019-06-24 12:45:00,61.48,61.49,61.43,61.44,14281.0,51.2374,51.2457,51.1957,51.204,14281.0
2019-06-24 12:50:00,61.44,61.44,61.4,61.4,10819.0,51.204,51.204,51.1707,51.1707,10819.0
2019-06-24 12:55:00,61.41,61.43,61.38,61.39,8820.0,51.179,51.1957,51.154,51.1624,8820.0
2019-06-24 13:00:00,61.39,61.41,61.37,61.38,15251.0,51.1624,51.179,51.1457,51.154,15251.0
2019-06-24 13:05:00,61.38,61.38,61.33,61.33,16306.0,51.154,51.154,51.1123,51.1123,16306.0
2019-06-24 13:10:00,61.32,61.35,61.29,61.31,22527.0,51.104,51.129,51.079,51.0957,22527.0
2019-06-24 13:15:00,61.32,61.35,61.3,61.3,6814.0,51.104,51.129,51.0873,51.0873,6814.0
2019-06-24 13:20:00,61.3,61.35,61.3,61.34,12827.0,51.0873,51.129,51.0873,51.1207,12827.0
2019-06-24 13:25:00,61.34,61.35,61.33,61.34,5803.0,51.1207,51.129,51.1123,51.1207,5803.0
2019-06-24 13:30:00,61.33,61.37,61.33,61.35,8286.0,51.1123,51.1457,51.1123,51.129,8286.0
2019-06-24 13:35:00,61.35,61.37,61.32,61.33,13545.0,51.129,51.1457,51.104,51.1123,13545.0
2019-06-24 13:40:00,61.34,61.36,61.31,61.33,9686.0,51.1207,51.1374,51.0957,51.1123,9686.0
2019-06-24 13:45:00,61.33,61.35,61.28,61.3,8767.0,51.1123,51.129,51.0707,51.0873,8767.0
2019-06-24 13:50:00,61.31,61.32,61.29,61.3,9805.0,51.0957,51.104,51.079,51.0873,9805.0
2019-06-24 13:55:00,61.3,61.33,61.27,61.28,9678.0,51.0873,51.1123,51.0623,51.0707,9678.0
2019-06-24 14:00:00,61.27,61.28,61.24,61.28,10884.0,51.0623,51.0707,51.0373,51.0707,10884.0
2019-06-24 14:05:00,61.27,61.33,61.27,61.3,10403.0,51.0623,51.1123,51.0623,51.0873,10403.0
2019-06-24 14:10:00,61.3,61.32,61.25,61.26,13679.0,51.0873,51.104,51.0457,51.054,13679.0
2019-06-24 14:15:00,61.27,61.27,61.19,61.2,12166.0,51.0623,51.0623,50.9957,51.004,12166.0
2019-06-24 14:20:00,61.18,61.25,61.17,61.23,16423.0,50.9873,51.0457,50.979,51.029,16423.0
2019-06-24 14:25:00,61.23,61.25,61.21,61.25,12287.0,51.029,51.0457,51.0123,51.0457,12287.0
2019-06-24 14:30:00,61.26,61.31,61.26,61.28,21982.0,51.054,51.0957,51.054,51.0707,21982.0
2019-06-24 14:35:00,61.28,61.31,61.26,61.28,15186.0,51.0707,51.0957,51.054,51.0707,15186.0
2019-06-24 14:40:00,61.27,61.29,61.24,61.29,15984.0,51.0623,51.079,51.0373,51.079,15984.0
2019-06-24 14:45:00,61.29,61.3,61.24,61.27,21534.0,51.079,51.0873,51.0373,51.0623,21534.0
2019-06-24 14:50:00,61.27,61.28,61.23,61.25,21359.0,51.0623,51.0707,51.029,51.0457,21359.0
2019-06-24 14:55:00,61.25,61.27,61.18,61.21,21587.0,51.0457,51.0623,50.9873,51.0123,21587.0
2019-06-24 15:00:00,61.21,61.27,61.19,61.22,29081.0,51.0123,51.0623,50.9957,51.0207,29081.0
2019-06-24 15:05:00,61.21,61.22,61.14,61.18,28019.0,51.0123,51.0207,50.954,50.9873,28019.0
2019-06-24 15:10:00,61.19,61.28,61.17,61.26,27126.0,50.9957,51.0707,50.979,51.054,27126.0
2019-06-24 15:15:00,61.26,61.28,61.22,61.26,25178.0,51.054,51.0707,51.0207,51.054,25178.0
2019-06-24 15:20:00,61.26,61.33,61.25,61.28,33754.0,51.054,51.1123,51.0457,51.0707,33754.0
2019-06-24 15:25:00,61.28,61.29,61.24,61.27,29578.0,51.0707,51.079,51.0373,51.0623,29578.0
2019-06-24 15:30:00,61.27,61.28,61.21,61.24,27996.0,51.0623,51.0707,51.0123,51.0373,27996.0
2019-06-24 15:35:00,61.24,61.25,61.14,61.15,66171.0,51.0373,51.0457,50.954,50.9623,66171.0
2019-06-24 15:40:00,61.15,61.28,61.15,61.28,67164.0,50.9623,51.0707,50.9623,51.0707,67164.0
2019-06-24 15:45:00,61.28,61.34,61.24,61.3,55276.0,51.0707,51.1207,51.0373,51.0873,55276.0
2019-06-24 15:50:00,61.3,61.35,61.24,61.28,89207.0,51.0873,51.129,51.0373,51.0707,89207.0
2019-06-24 15:55:00,61.28,61.32,61.19,61.26,232035.0,51.0707,51.104,50.9957,51.054,232035.0
2019-06-25 09:30:00,61.32,61.39,61.3,61.34,17448.0,51.104,51.1624,51.0873,51.1207,17448.0
2019-06-25 09:35:00,61.36,61.38,61.23,61.26,31720.0,51.1374,51.154,51.029,51.054,31720.0
2019-06-25 09:40:00,61.25,61.41,61.24,61.24,18980.0,51.0457,51.179,51.0373,51.0373,18980.0
2019-06-25 09:45:00,61.25,61.33,61.25,61.3,22400.0,51.0457,51.1123,51.0457,51.0873,22400.0
2019-06-25 09:50:00,61.29,61.29,61.14,61.24,23287.0,51.079,51.079,50.954,51.0373,23287.0
2019-06-25 09:55:00,61.25,61.3,61.17,61.17,15251.0,51.0457,51.0873,50.979,50.979,15251.0
2019-06-25 10:00:00,61.18,61.22,61.14,61.19,26928.0,50.9873,51.0207,50.954,50.9957,26928.0
2019-06-25 10:05:00,61.21,61.3,61.17,61.27,27596.0,51.0123,51.0873,50.979,51.0623,27596.0
2019-06-25 10:10:00,61.27,61.37,61.26,61.37,33525.0,51.0623,51.1457,51.054,51.1457,33525.0
2019-06-25 10:15:00,61.38,61.39,61.26,61.29,26610.0,51.154,51.1624,51.054,51.079,26610.0
2019-06-25 10:20:00,61.29,61.35,61.24,61.35,32590.0,51.079,51.129,51.0373,51.129,32590.0
2019-06-25 10:25:00,61.35,61.37,61.32,61.35,26636.0,51.129,51.1457,51.104,51.129,26636.0
2019-06-25 10:30:00,61.34,61.36,61.27,61.3,27990.0,51.1207,51.1374,51.0623,51.0873,27990.0
2019-06-25 10:35:00,61.31,61.33,61.27,61.28,30726.0,51.0957,51.1123,51.0623,51.0707,30726.0
2019-06-25 10:40:00,61.28,61.29,61.21,61.25,39262.0,51.0707,51.079,51.0123,51.0457,39262.0
2019-06-25 10:45:00,61.26,61.26,61.2,61.25,21199.0,51.054,51.054,51.004,51.0457,21199.0
2019-06-25 10:50:00,61.25,61.32,61.22,61.29,36185.0,51.0457,51.104,51.0207,51.079,36185.0
2019-06-25 10:55:00,61.29,61.41,61.23,61.37,72098.0,51.079,51.179,51.029,51.1457,72098.0
2019-06-25 11:00:00,61.36,61.36,61.28,61.31,33398.0,51.1374,51.1374,51.0707,51.0957,33398.0
2019-06-25 11:05:00,61.3,61.35,61.27,61.35,16712.0,51.0873,51.129,51.0623,51.129,16712.0
2019-06-25 11:10:00,61.36,61.4,61.34,61.4,16694.0,51.1374,51.1707,51.1207,51.1707,16694.0
2019-06-25 11:15:00,61.4,61.41,61.33,61.35,17698.0,51.1707,51.179,51.1123,51.129,17698.0
2019-06-25 11:20:00,61.35,61.36,61.29,61.32,18590.0,51.129,51.1374,51.079,51.104,18590.0
2019-06-25 11:25:00,61.33,61.36,61.28,61.3,23153.0,51.1123,51.1374,51.0707,51.0873,23153.0
2019-06-25 11:30:00,61.29,61.31,61.24,61.25,20916.0,51.079,51.0957,51.0373,51.0457,20916.0
2019-06-25 11:35:00,61.25,61.25,61.19,61.19,20706.0,51.0457,51.0457,50.9957,50.9957,20706.0
2019-06-25 11:40:00,61.2,61.24,61.19,61.24,14880.0,51.004,51.0373,50.9957,51.0373,14880.0
2019-06-25 11:45:00,61.24,61.28,61.23,61.26,33409.0,51.0373,51.0707,51.029,51.054,33409.0
2019-06-25 11:50:00,61.25,61.28,61.22,61.28,33351.0,51.0457,51.0707,51.0207,51.0707,33351.0
2019-06-25 11:55:00,61.28,61.33,61.27,61.31,30548.0,51.0707,51.1123,51.0623,51.0957,30548.0
2019-06-25 12:00:00,61.3,61.31,61.25,61.26,30188.0,51.0873,51.0957,51.0457,51.054,30188.0
2019-06-25 12:05:00,61.26,61.28,61.21,61.26,50778.0,51.054,51.0707,51.0123,51.054,50778.0
2019-06-25 12:10:00,61.27,61.27,61.18,61.21,67943.0,51.0623,51.0623,50.9873,51.0123,67943.0
2019-06-25 12:15:00,61.21,61.22,61.16,61.17,28689.0,51.0123,51.0207,50.9707,50.979,28689.0
2019-06-25 12:20:00,61.18,61.21,61.17,61.2,24724.0,50.9873,51.0123,50.979,51.004,24724.0
2019-06-25 12:25:00,61.2,61.23,61.16,61.2,32109.0,51.004,51.029,50.9707,51.004,32109.0
2019-06-25 12:30:00,61.2,61.24,61.19,61.21,21985.0,51.004,51.0373,50.9957,51.0123,21985.0
2019-06-25 12:35:00,61.21,61.24,61.12,61.13,35488.0,51.0123,51.0373,50.9373,50.9457,35488.0
2019-06-25 12:40:00,61.12,61.12,61.08,61.12,18445.0,50.9373,50.9373,50.904,50.9373,18445.0
2019-06-25 12:45:00,61.12,61.15,61.1,61.11,26637.0,50.9373,50.9623,50.9207,50.929,26637.0
2019-06-25 12:50:00,61.11,61.16,61.11,61.14,17486.0,50.929,50.9707,50.929,50.954,17486.0
2019-06-25 12:55:00,61.15,61.18,61.12,61.17,23765.0,50.9623,50.9873,50.9373,50.979,23765.0
2019-06-25 13:00:00,61.17,61.17,61.03,61.07,34877.0,50.979,50.979,50.8623,50.8957,34877.0
2019-06-25 13:05:00,61.06,61.08,61.01,61.07,24558.0,50.8873,50.904,50.8457,50.8957,24558.0
2019-06-25 13:10:00,61.06,61.13,61.05,61.1,21269.0,50.8873,50.9457,50.879,50.9207,21269.0
2019-06-25 13:15:00,61.1,61.14,61.04,61.05,23040.0,50.9207,50.954,50.8707,50.879,23040.0
2019-06-25 13:20:00,61.05,61.07,61.01,61.04,23723.0,50.879,50.8957,50.8457,50.8707,23723.0
2019-06-25 13:25:00,61.03,61.09,61.02,61.04,41239.0,50.8623,50.9123,50.854,50.8707,41239.0
2019-06-25 13:30:00,61.03,61.12,61.02,61.12,28596.0,50.8623,50.9373,50.854,50.9373,28596.0
2019-06-25 13:35:00,61.12,61.17,61.09,61.17,24132.0,50.9373,50.979,50.9123,50.979,24132.0
2019-06-25 13:40:00,61.16,61.19,61.15,61.18,20011.0,50.9707,50.9957,50.9623,50.9873,20011.0
2019-06-25 13:45:00,61.19,61.24,61.19,61.22,10136.0,50.9957,51.0373,50.9957,51.0207,10136.0
2019-06-25 13:50:00,61.21,61.22,61.16,61.18,17092.0,51.0123,51.0207,50.9707,50.9873,17092.0
2019-06-25 13:55:00,61.17,61.17,61.12,61.16,15161.0,50.979,50.979,50.9373,50.9707,15161.0
2019-06-25 14:00:00,61.15,61.15,61.05,61.05,11493.0,50.9623,50.9623,50.879,50.879,11493.0
2019-06-25 14:05:00,61.05,61.1,61.05,61.08,19457.0,50.879,50.9207,50.879,50.904,19457.0
2019-06-25 14:10:00,61.1,61.12,61.07,61.08,14729.0,50.9207,50.9373,50.8957,50.904,14729.0
2019-06-25 14:15:00,61.08,61.14,61.08,61.14,39887.0,50.904,50.954,50.904,50.954,39887.0
2019-06-25 14:20:00,61.11,61.16,61.1,61.14,91722.0,50.929,50.9707,50.9207,50.954,91722.0
2019-06-25 14:25:00,61.14,61.14,61.06,61.08,28712.0,50.954,50.954,50.8873,50.904,28712.0
2019-06-25 14:30:00,61.09,61.13,61.04,61.04,17012.0,50.9123,50.9457,50.8707,50.8707,17012.0
2019-06-25 14:35:00,61.04,61.04,60.97,61.03,32223.0,50.8707,50.8707,50.8123,50.8623,32223.0
2019-06-25 14:40:00,61.03,61.05,61.0,61.02,25540.0,50.8623,50.879,50.8373,50.854,25540.0
2019-06-25 14:45:00,61.01,61.07,61.0,61.02,23888.0,50.8457,50.8957,50.8373,50.854,23888.0
2019-06-25 14:50:00,61.02,61.09,61.02,61.07,22185.0,50.854,50.9123,50.854,50.8957,22185.0
2019-06-25 14:55:00,61.07,61.16,61.07,61.15,24607.0,50.8957,50.9707,50.8957,50.9623,24607.0
2019-06-25 15:00:00,61.15,61.2,61.13,61.17,22654.0,50.9623,51.004,50.9457,50.979,22654.0
2019-06-25 15:05:00,61.17,61.23,61.16,61.22,22278.0,50.979,51.029,50.9707,51.0207,22278.0
2019-06-25 15:10:00,61.21,61.21,61.09,61.09,18048.0,51.0123,51.0123,50.9123,50.9123,18048.0
2019-06-25 15:15:00,61.09,61.1,61.05,61.06,22479.0,50.9123,50.9207,50.879,50.8873,22479.0
2019-06-25 15:20:00,61.06,61.15,61.06,61.11,20132.0,50.8873,50.9623,50.8873,50.929,20132.0
2019-06-25 15:25:00,61.1,61.13,61.04,61.05,31967.0,50.9207,50.9457,50.8707,50.879,31967.0
2019-06-25 15:30:00,61.05,61.05,60.93,60.96,131117.0,50.879,50.879,50.779,50.804,131117.0
2019-06-25 15:35:00,60.95,61.02,60.92,60.96,62844.0,50.7957,50.854,50.7707,50.804,62844.0
2019-06-25 15:40:00,60.96,60.96,60.87,60.88,51350.0,50.804,50.804,50.729,50.7373,51350.0
2019-06-25 15:45:00,60.87,60.87,60.74,60.75,107866.0,50.729,50.729,50.6206,50.629,107866.0
2019-06-25 15:50:00,60.75,60.96,60.73,60.93,146080.0,50.629,50.804,50.6123,50.779,146080.0
2019-06-25 15:55:00,60.93,61.02,60.9,60.99,337836.0,50.779,50.854,50.754,50.829,337836.0
2019-06-26 09:30:00,60.72,61.1,60.6,60.88,394380.0,50.604,50.9207,50.504,50.7373,394380.0
2019-06-26 09:35:00,60.89,60.92,60.57,60.61,102644.0,50.7457,50.7707,50.479,50.5123,102644.0
2019-06-26 09:40:00,60.62,60.65,60.54,60.57,117012.0,50.5206,50.5456,50.454,50.479,117012.0
2019-06-26 09:45:00,60.57,60.67,60.53,60.55,67586.0,50.479,50.5623,50.4456,50.4623,67586.0
2019-06-26 09:50:00,60.54,60.6,60.5,60.59,186637.0,50.454,50.504,50.4206,50.4956,186637.0
2019-06-26 09:55:00,60.59,60.63,60.53,60.55,107818.0,50.4956,50.529,50.4456,50.4623,107818.0
2019-06-26 10:00:00,60.55,60.61,60.53,60.54,186566.0,50.4623,50.5123,50.4456,50.454,186566.0
2019-06-26 10:05:00,60.54,60.6,60.47,60.51,210040.0,50.454,50.504,50.3956,50.429,210040.0
2019-06-26 10:10:00,60.52,60.57,60.47,60.54,48008.0,50.4373,50.479,50.3956,50.454,48008.0
2019-06-26 10:15:00,60.54,60.54,60.44,60.46,55217.0,50.454,50.454,50.3706,50.3873,55217.0
2019-06-26 10:20:00,60.47,60.52,60.44,60.49,90517.0,50.3956,50.4373,50.3706,50.4123,90517.0
2019-06-26 10:25:00,60.5,60.56,60.48,60.51,32885.0,50.4206,50.4706,50.404,50.429,32885.0
2019-06-26 10:30:00,60.51,60.51,60.32,60.4,190787.0,50.429,50.429,50.2706,50.3373,190787.0
2019-06-26 10:35:00,60.41,60.48,60.38,60.48,38567.0,50.3456,50.404,50.3206,50.404,38567.0
2019-06-26 10:40:00,60.5,60.58,60.46,60.57,31560.0,50.4206,50.4873,50.3873,50.479,31560.0
2019-06-26 10:45:00,60.57,60.69,60.57,60.67,39421.0,50.479,50.579,50.479,50.5623,39421.0
2019-06-26 10:50:00,60.68,60.7,60.56,60.58,25116.0,50.5706,50.5873,50.4706,50.4873,25116.0
2019-06-26 10:55:00,60.58,60.6,60.52,60.55,22953.0,50.4873,50.504,50.4373,50.4623,22953.0
2019-06-26 11:00:00,60.53,60.53,60.41,60.44,23226.0,50.4456,50.4456,50.3456,50.3706,23226.0
2019-06-26 11:05:00,60.43,60.44,60.38,60.38,25178.0,50.3623,50.3706,50.3206,50.3206,25178.0
2019-06-26 11:10:00,60.39,60.42,60.34,60.39,100831.0,50.329,50.354,50.2873,50.329,100831.0
2019-06-26 11:15:00,60.39,60.4,60.27,60.38,192330.0,50.329,50.3373,50.2289,50.3206,192330.0
2019-06-26 11:20:00,60.37,60.4,60.23,60.23,341412.0,50.3123,50.3373,50.1956,50.1956,341412.0
2019-06-26 11:25:00,60.24,60.26,60.19,60.23,37174.0,50.2039,50.2206,50.1623,50.1956,37174.0
2019-06-26 11:30:00,60.22,60.22,60.16,60.2,45323.0,50.1873,50.1873,50.1373,50.1706,45323.0
2019-06-26 11:35:00,60.21,60.21,60.16,60.18,105619.0,50.1789,50.1789,50.1373,50.1539,105619.0
2019-06-26 11:40:00,60.18,60.26,60.16,60.26,141900.0,50.1539,50.2206,50.1373,50.2206,141900.0
2019-06-26 11:45:00,60.27,60.28,60.18,60.19,21000.0,50.2289,50.2373,50.1539,50.1623,21000.0
2019-06-26 11:50:00,60.19,60.25,60.19,60.21,21897.0,50.1623,50.2123,50.1623,50.1789,21897.0
2019-06-26 11:55:00,60.22,60.24,60.2,60.24,18108.0,50.1873,50.2039,50.1706,50.2039,18108.0
2019-06-26 12:00:00,60.25,60.32,60.24,60.24,32524.0,50.2123,50.2706,50.2039,50.2039,32524.0
2019-06-26 12:05:00,60.25,60.26,60.19,60.21,17665.0,50.2123,50.2206,50.1623,50.1789,17665.0
2019-06-26 12:10:00,60.21,60.24,60.19,60.2,13293.0,50.1789,50.2039,50.1623,50.1706,13293.0
2019-06-26 12:15:00,60.21,60.22,60.18,60.2,39809.0,50.1789,50.1873,50.1539,50.1706,39809.0
2019-06-26 12:20:00,60.2,60.24,60.19,60.19,17659.0,50.1706,50.2039,50.1623,50.1623,17659.0
2019-06-26 12:25:00,60.2,60.21,60.17,60.2,19203.0,50.1706,50.1789,50.1456,50.1706,19203.0
2019-06-26 12:30:00,60.2,60.24,60.18,60.22,32960.0,50.1706,50.2039,50.1539,50.1873,32960.0
2019-06-26 12:35:00,60.22,60.25,60.2,60.2,10930.0,50.1873,50.2123,50.1706,50.1706,10930.0
2019-06-26 12:40:00,60.2,60.2,60.12,60.15,67680.0,50.1706,50.1706,50.1039,50.1289,67680.0
2019-06-26 12:45:00,60.15,60.15,60.06,60.07,21744.0,50.1289,50.1289,50.0539,50.0623,21744.0
2019-06-26 12:50:00,60.07,60.08,60.02,60.03,21602.0,50.0623,50.0706,50.0206,50.0289,21602.0
2019-06-26 12:55:00,60.02,60.06,60.02,60.03,17945.0,50.0206,50.0539,50.0206,50.0289,17945.0
2019-06-26 13:00:00,60.03,60.04,59.98,60.03,62557.0,50.0289,50.0373,49.9873,50.0289,62557.0
2019-06-26 13:05:00,60.02,60.02,59.95,59.97,36857.0,50.0206,50.0206,49.9623,49.9789,36857.0
2019-06-26 13:10:00,59.97,59.97,59.9,59.91,29244.0,49.9789,49.9789,49.9206,49.9289,29244.0
2019-06-26 13:15:00,59.9,59.9,59.84,59.86,18491.0,49.9206,49.9206,49.8706,49.8873,18491.0
2019-06-26 13:20:00,59.86,59.87,59.82,59.85,13274.0,49.8873,49.8956,49.8539,49.8789,13274.0
2019-06-26 13:25:00,59.85,59.91,59.84,59.86,18215.0,49.8789,49.9289,49.8706,49.8873,18215.0
2019-06-26 13:30:00,59.86,59.87,59.82,59.83,21416.0,49.8873,49.8956,49.8539,49.8623,21416.0
2019-06-26 13:35:00,59.82,59.84,59.79,59.79,42034.0,49.8539,49.8706,49.8289,49.8289,42034.0
2019-06-26 13:40:00,59.79,59.8,59.75,59.77,31654.0,49.8289,49.8372,49.7956,49.8122,31654.0
2019-06-26 13:45:00,59.77,59.79,59.74,59.77,22006.0,49.8122,49.8289,49.7872,49.8122,22006.0
2019-06-26 13:50:00,59.77,59.83,59.76,59.81,19136.0,49.8122,49.8623,49.8039,49.8456,19136.0
2019-06-26 13:55:00,59.81,59.85,59.78,59.83,25135.0,49.8456,49.8789,49.8206,49.8623,25135.0
2019-06-26 14:00:00,59.83,59.88,59.82,59.85,37278.0,49.8623,49.9039,49.8539,49.8789,37278.0
2019-06-26 14:05:00,59.85,59.89,59.82,59.82,22469.0,49.8789,49.9123,49.8539,49.8539,22469.0
2019-06-26 14:10:00,59.82,59.84,59.77,59.82,32147.0,49.8539,49.8706,49.8122,49.8539,32147.0
2019-06-26 14:15:00,59.81,59.82,59.76,59.77,21144.0,49.8456,49.8539,49.8039,49.8122,21144.0
2019-06-26 14:20:00,59.77,59.81,59.76,59.77,25394.0,49.8122,49.8456,49.8039,49.8122,25394.0
2019-06-26 14:25:00,59.76,59.79,59.73,59.78,24225.0,49.8039,49.8289,49.7789,49.8206,24225.0
2019-06-26 14:30:00,59.78,59.78,59.63,59.63,38402.0,49.8206,49.8206,49.6956,49.6956,38402.0
2019-06-26 14:35:00,59.63,59.64,59.55,59.59,26299.0,49.6956,49.7039,49.6289,49.6622,26299.0
2019-06-26 14:40:00,59.59,59.6,59.48,59.51,37204.0,49.6622,49.6706,49.5706,49.5956,37204.0
2019-06-26 14:45:00,59.5,59.62,59.49,59.61,35177.0,49.5872,49.6872,49.5789,49.6789,35177.0
2019-06-26 14:50:00,59.61,59.63,59.51,59.54,30079.0,49.6789,49.6956,49.5956,49.6206,30079.0
2019-06-26 14:55:00,59.54,59.68,59.54,59.66,30992.0,49.6206,49.7372,49.6206,49.7206,30992.0
2019-06-26 15:00:00,59.66,59.71,59.65,59.69,37829.0,49.7206,49.7622,49.7122,49.7456,37829.0
2019-06-26 15:05:00,59.69,59.69,59.59,59.64,32214.0,49.7456,49.7456,49.6622,49.7039,32214.0
2019-06-26 15:10:00,59.64,59.68,59.58,59.64,33228.0,49.7039,49.7372,49.6539,49.7039,33228.0
2019-06-26 15:15:00,59.65,59.67,59.57,59.64,26376.0,49.7122,49.7289,49.6456,49.7039,26376.0
2019-06-26 15:20:00,59.64,59.66,59.58,59.61,32983.0,49.7039,49.7206,49.6539,49.6789,32983.0
2019-06-26 15:25:00,59.62,59.64,59.59,59.59,25613.0,49.6872,49.7039,49.6622,49.6622,25613.0
2019-06-26 15:30:00,59.6,59.64,59.57,59.59,38073.0,49.6706,49.7039,49.6456,49.6622,38073.0
2019-06-26 15:35:00,59.59,59.66,59.58,59.62,44824.0,49.6622,49.7206,49.6539,49.6872,44824.0
2019-06-26 15:40:00,59.62,59.69,59.6,59.64,62795.0,49.6872,49.7456,49.6706,49.7039,62795.0
2019-06-26 15:45:00,59.64,59.67,59.61,59.61,75991.0,49.7039,49.7289,49.6789,49.6789,75991.0
2019-06-26 15:50:00,59.62,59.63,59.43,59.43,132390.0,49.6872,49.6956,49.5289,49.5289,132390.0
2019-06-26 15:55:00,59.44,59.49,59.38,59.44,240860.0,49.5372,49.5789,49.4872,49.5372,240860.0
2019-06-27 09:30:00,59.45,59.69,59.45,59.69,57506.0,49.5456,49.7456,49.5456,49.7456,57506.0
2019-06-27 09:35:00,59.7,59.71,59.52,59.54,35930.0,49.7539,49.7622,49.6039,49.6206,35930.0
2019-06-27 09:40:00,59.56,59.56,59.38,59.54,38047.0,49.6372,49.6372,49.4872,49.6206,38047.0
2019-06-27 09:45:00,59.54,59.55,59.41,59.42,14590.0,49.6206,49.6289,49.5122,49.5206,14590.0
2019-06-27 09:50:00,59.42,59.44,59.35,59.42,16053.0,49.5206,49.5372,49.4622,49.5206,16053.0
2019-06-27 09:55:00,59.41,59.43,59.34,59.36,23239.0,49.5122,49.5289,49.4539,49.4706,23239.0
2019-06-27 10:00:00,59.36,59.41,59.31,59.41,19692.0,49.4706,49.5122,49.4289,49.5122,19692.0
2019-06-27 10:05:00,59.41,59.44,59.3,59.31,21157.0,49.5122,49.5372,49.4205,49.4289,21157.0
2019-06-27 10:10:00,59.31,59.34,59.24,59.28,14726.0,49.4289,49.4539,49.3705,49.4039,14726.0
2019-06-27 10:15:00,59.29,59.32,59.17,59.3,185472.0,49.4122,49.4372,49.3122,49.4205,185472.0
2019-06-27 10:20:00,59.29,59.42,59.29,59.38,12668.0,49.4122,49.5206,49.4122,49.4872,12668.0
2019-06-27 10:25:00,59.35,59.4,59.32,59.35,8779.0,49.4622,49.5039,49.4372,49.4622,8779.0
2019-06-27 10:30:00,59.35,59.43,59.35,59.39,9968.0,49.4622,49.5289,49.4622,49.4956,9968.0
2019-06-27 10:35:00,59.39,59.39,59.27,59.28,16325.0,49.4956,49.4956,49.3955,49.4039,16325.0
2019-06-27 10:40:00,59.29,59.38,59.27,59.32,14260.0,49.4122,49.4872,49.3955,49.4372,14260.0
2019-06-27 10:45:00,59.31,59.4,59.3,59.37,54496.0,49.4289,49.5039,49.4205,49.4789,54496.0
2019-06-27 10:50:00,59.37,59.38,59.3,59.33,11220.0,49.4789,49.4872,49.4205,49.4456,11220.0
2019-06-27 10:55:00,59.31,59.34,59.27,59.31,12121.0,49.4289,49.4539,49.3955,49.4289,12121.0
2019-06-27 11:00:00,59.32,59.37,59.28,59.35,9927.0,49.4372,49.4789,49.4039,49.4622,9927.0
2019-06-27 11:05:00,59.35,59.39,59.33,59.36,14580.0,49.4622,49.4956,49.4456,49.4706,14580.0
2019-06-27 11:10:00,59.34,59.36,59.27,59.29,9235.0,49.4539,49.4706,49.3955,49.4122,9235.0
2019-06-27 11:15:00,59.29,59.4,59.26,59.38,68402.0,49.4122,49.5039,49.3872,49.4872,68402.0
2019-06-27 11:20:00,59.39,59.51,59.38,59.44,30909.0,49.4956,49.5956,49.4872,49.5372,30909.0
2019-06-27 11:25:00,59.44,59.45,59.35,59.35,15102.0,49.5372,49.5456,49.4622,49.4622,15102.0
2019-06-27 11:30:00,59.35,59.39,59.34,59.39,10073.0,49.4622,49.4956,49.4539,49.4956,10073.0
2019-06-27 11:35:00,59.4,59.41,59.33,59.41,8318.0,49.5039,49.5122,49.4456,49.5122,8318.0
2019-06-27 11:40:00,59.39,59.4,59.34,59.34,11487.0,49.4956,49.5039,49.4539,49.4539,11487.0
2019-06-27 11:45:00,59.34,59.38,59.32,59.36,10612.0,49.4539,49.4872,49.4372,49.4706,10612.0
2019-06-27 11:50:00,59.34,59.36,59.31,59.34,5871.0,49.4539,49.4706,49.4289,49.4539,5871.0
2019-06-27 11:55:00,59.35,59.35,59.28,59.3,7882.0,49.4622,49.4622,49.4039,49.4205,7882.0
2019-06-27 12:00:00,59.29,59.32,59.26,59.31,6364.0,49.4122,49.4372,49.3872,49.4289,6364.0
2019-06-27 12:05:00,59.32,59.34,59.29,59.32,10503.0,49.4372,49.4539,49.4122,49.4372,10503.0
2019-06-27 12:10:00,59.32,59.37,59.32,59.33,8549.0,49.4372,49.4789,49.4372,49.4456,8549.0
2019-06-27 12:15:00,59.33,59.37,59.3,59.3,10684.0,49.4456,49.4789,49.4205,49.4205,10684.0
2019-06-27 12:20:00,59.3,59.3,59.23,59.23,12093.0,49.4205,49.4205,49.3622,49.3622,12093.0
2019-06-27 12:25:00,59.24,59.25,59.18,59.18,14420.0,49.3705,49.3789,49.3205,49.3205,14420.0
2019-06-27 12:30:00,59.18,59.29,59.18,59.27,18808.0,49.3205,49.4122,49.3205,49.3955,18808.0
2019-06-27 12:35:00,59.28,59.28,59.22,59.23,15014.0,49.4039,49.4039,49.3539,49.3622,15014.0
2019-06-27 12:40:00,59.24,59.26,59.21,59.23,12200.0,49.3705,49.3872,49.3455,49.3622,12200.0
2019-06-27 12:45:00,59.22,59.25,59.19,59.25,10021.0,49.3539,49.3789,49.3289,49.3789,10021.0
2019-06-27 12:50:00,59.24,59.24,59.19,59.21,12116.0,49.3705,49.3705,49.3289,49.3455,12116.0
2019-06-27 12:55:00,59.2,59.22,59.16,59.18,11598.0,49.3372,49.3539,49.3039,49.3205,11598.0
2019-06-27 13:00:00,59.17,59.17,59.13,59.15,18441.0,49.3122,49.3122,49.2789,49.2955,18441.0
2019-06-27 13:05:00,59.16,59.17,59.12,59.16,11655.0,49.3039,49.3122,49.2705,49.3039,11655.0
2019-06-27 13:10:00,59.17,59.2,59.16,59.2,8322.0,49.3122,49.3372,49.3039,49.3372,8322.0
2019-06-27 13:15:00,59.2,59.2,59.17,59.2,9052.0,49.3372,49.3372,49.3122,49.3372,9052.0
2019-06-27 13:20:00,59.21,59.26,59.21,59.22,15844.0,49.3455,49.3872,49.3455,49.3539,15844.0
2019-06-27 13:25:00,59.23,59.24,59.21,59.22,9809.0,49.3622,49.3705,49.3455,49.3539,9809.0
2019-06-27 13:30:00,59.23,59.24,59.16,59.17,16240.0,49.3622,49.3705,49.3039,49.3122,16240.0
2019-06-27 13:35:00,59.17,59.25,59.16,59.25,25856.0,49.3122,49.3789,49.3039,49.3789,25856.0
2019-06-27 13:40:00,59.25,59.29,59.23,59.24,20320.0,49.3789,49.4122,49.3622,49.3705,20320.0
2019-06-27 13:45:00,59.25,59.25,59.22,59.23,6987.0,49.3789,49.3789,49.3539,49.3622,6987.0
2019-06-27 13:50:00,59.23,59.25,59.2,59.22,11834.0,49.3622,49.3789,49.3372,49.3539,11834.0
2019-06-27 13:55:00,59.23,59.26,59.22,59.25,11916.0,49.3622,49.3872,49.3539,49.3789,11916.0
2019-06-27 14:00:00,59.26,59.26,59.17,59.18,13529.0,49.3872,49.3872,49.3122,49.3205,13529.0
2019-06-27 14:05:00,59.17,59.18,59.12,59.18,11495.0,49.3122,49.3205,49.2705,49.3205,11495.0
2019-06-27 14:10:00,59.17,59.22,59.17,59.2,10573.0,49.3122,49.3539,49.3122,49.3372,10573.0
2019-06-27 14:15:00,59.19,59.2,59.14,59.14,10589.0,49.3289,49.3372,49.2872,49.2872,10589.0
2019-06-27 14:20:00,59.14,59.14,59.09,59.13,10902.0,49.2872,49.2872,49.2455,49.2789,10902.0
2019-06-27 14:25:00,59.13,59.16,59.11,59.13,12344.0,49.2789,49.3039,49.2622,49.2789,12344.0
2019-06-27 14:30:00,59.13,59.16,59.12,59.12,8817.0,49.2789,49.3039,49.2705,49.2705,8817.0
2019-06-27 14:35:00,59.13,59.18,59.12,59.18,11669.0,49.2789,49.3205,49.2705,49.3205,11669.0
2019-06-27 14:40:00,59.18,59.18,59.13,59.13,14437.0,49.3205,49.3205,49.2789,49.2789,14437.0
2019-06-27 14:45:00,59.13,59.16,59.12,59.16,10732.0,49.2789,49.3039,49.2705,49.3039,10732.0
2019-06-27 14:50:00,59.16,59.2,59.15,59.17,12553.0,49.3039,49.3372,49.2955,49.3122,12553.0
2019-06-27 14:55:00,59.18,59.18,59.11,59.13,24330.0,49.3205,49.3205,49.2622,49.2789,24330.0
2019-06-27 15:00:00,59.13,59.17,59.11,59.12,15832.0,49.2789,49.3122,49.2622,49.2705,15832.0
2019-06-27 15:05:00,59.13,59.14,59.05,59.12,32203.0,49.2789,49.2872,49.2122,49.2705,32203.0
2019-06-27 15:10:00,59.11,59.15,59.09,59.1,17372.0,49.2622,49.2955,49.2455,49.2539,17372.0
2019-06-27 15:15:00,59.1,59.11,59.04,59.05,22182.0,49.2539,49.2622,49.2039,49.2122,22182.0
2019-06-27 15:20:00,59.06,59.08,59.0,59.06,31210.0,49.2205,49.2372,49.1705,49.2205,31210.0
2019-06-27 15:25:00,59.07,59.09,59.03,59.08,15152.0,49.2289,49.2455,49.1955,49.2372,15152.0
2019-06-27 15:30:00,59.08,59.09,59.04,59.07,21525.0,49.2372,49.2455,49.2039,49.2289,21525.0
2019-06-27 15:35:00,59.07,59.18,59.06,59.18,22864.0,49.2289,49.3205,49.2205,49.3205,22864.0
2019-06-27 15:40:00,59.19,59.24,59.17,59.17,81181.0,49.3289,49.3705,49.3122,49.3122,81181.0
2019-06-27 15:45:00,59.17,59.21,59.14,59.16,38861.0,49.3122,49.3455,49.2872,49.3039,38861.0
2019-06-27 15:50:00,59.16,59.19,59.1,59.1,68817.0,49.3039,49.3289,49.2539,49.2539,68817.0
2019-06-27 15:55:00,59.11,59.31,59.1,59.27,225518.0,49.2622,49.4289,49.2539,49.3955,225518.0
2019-06-28 09:30:00,59.33,59.41,59.2,59.23,47449.0,49.4456,49.5122,49.3372,49.3622,47449.0
2019-06-28 09:35:00,59.23,59.23,59.11,59.22,27164.0,49.3622,49.3622,49.2622,49.3539,27164.0
2019-06-28 09:40:00,59.23,59.36,59.21,59.3,18794.0,49.3622,49.4706,49.3455,49.4205,18794.0
2019-06-28 09:45:00,59.32,59.37,59.28,59.37,20807.0,49.4372,49.4789,49.4039,49.4789,20807.0
2019-06-28 09:50:00,59.37,59.46,59.32,59.43,16337.0,49.4789,49.5539,49.4372,49.5289,16337.0
2019-06-28 09:55:00,59.44,59.57,59.44,59.57,15000.0,49.5372,49.6456,49.5372,49.6456,15000.0
2019-06-28 10:00:00,59.56,59.69,59.55,59.63,24023.0,49.6372,49.7456,49.6289,49.6956,24023.0
2019-06-28 10:05:00,59.62,59.63,59.55,59.58,17477.0,49.6872,49.6956,49.6289,49.6539,17477.0
2019-06-28 10:10:00,59.57,59.61,59.53,59.6,26050.0,49.6456,49.6789,49.6122,49.6706,26050.0
2019-06-28 10:15:00,59.61,59.65,59.57,59.65,17220.0,49.6789,49.7122,49.6456,49.7122,17220.0
2019-06-28 10:20:00,59.64,59.68,59.61,59.65,11995.0,49.7039,49.7372,49.6789,49.7122,11995.0
2019-06-28 10:25:00,59.64,59.73,59.61,59.7,35333.0,49.7039,49.7789,49.6789,49.7539,35333.0
2019-06-28 10:30:00,59.7,59.79,59.69,59.79,39225.0,49.7539,49.8289,49.7456,49.8289,39225.0
2019-06-28 10:35:00,59.79,59.84,59.76,59.77,37605.0,49.8289,49.8706,49.8039,49.8122,37605.0
2019-06-28 10:40:00,59.77,59.79,59.74,59.78,39987.0,49.8122,49.8289,49.7872,49.8206,39987.0
2019-06-28 10:45:00,59.79,59.79,59.69,59.69,218264.0,49.8289,49.8289,49.7456,49.7456,218264.0
2019-06-28 10:50:00,59.7,59.73,59.65,59.68,24753.0,49.7539,49.7789,49.7122,49.7372,24753.0
2019-06-28 10:55:00,59.68,59.68,59.56,59.56,10913.0,49.7372,49.7372,49.6372,49.6372,10913.0
2019-06-28 11:00:00,59.56,59.58,59.45,59.48,23217.0,49.6372,49.6539,49.5456,49.5706,23217.0
2019-06-28 11:05:00,59.48,59.49,59.43,59.45,11739.0,49.5706,49.5789,49.5289,49.5456,11739.0
2019-06-28 11:10:00,59.44,59.46,59.38,59.39,11978.0,49.5372,49.5539,49.4872,49.4956,11978.0
2019-06-28 11:15:00,59.39,59.45,59.38,59.43,12021.0,49.4956,49.5456,49.4872,49.5289,12021.0
2019-06-28 11:20:00,59.43,59.44,59.35,59.38,16564.0,49.5289,49.5372,49.4622,49.4872,16564.0
2019-06-28 11:25:00,59.37,59.4,59.34,59.39,11737.0,49.4789,49.5039,49.4539,49.4956,11737.0
2019-06-28 11:30:00,59.39,59.44,59.38,59.4,16028.0,49.4956,49.5372,49.4872,49.5039,16028.0
2019-06-28 11:35:00,59.4,59.4,59.33,59.34,14222.0,49.5039,49.5039,49.4456,49.4539,14222.0
2019-06-28 11:40:00,59.33,59.35,59.3,59.35,8622.0,49.4456,49.4622,49.4205,49.4622,8622.0
2019-06-28 11:45:00,59.35,59.36,59.28,59.29,6250.0,49.4622,49.4706,49.4039,49.4122,6250.0
2019-06-28 11:50:00,59.29,59.31,59.27,59.28,8277.0,49.4122,49.4289,49.3955,49.4039,8277.0
2019-06-28 11:55:00,59.29,59.3,59.22,59.22,8600.0,49.4122,49.4205,49.3539,49.3539,8600.0
2019-06-28 12:00:00,59.23,59.25,59.19,59.22,13351.0,49.3622,49.3789,49.3289,49.3539,13351.0
2019-06-28 12:05:00,59.21,59.29,59.21,59.28,16754.0,49.3455,49.4122,49.3455,49.4039,16754.0
2019-06-28 12:10:00,59.28,59.34,59.28,59.32,10657.0,49.4039,49.4539,49.4039,49.4372,10657.0
2019-06-28 12:15:00,59.32,59.35,59.3,59.35,7099.0,49.4372,49.4622,49.4205,49.4622,7099.0
2019-06-28 12:20:00,59.35,59.44,59.35,59.43,18198.0,49.4622,49.5372,49.4622,49.5289,18198.0
2019-06-28 12:25:00,59.44,59.46,59.41,59.43,9425.0,49.5372,49.5539,49.5122,49.5289,9425.0
2019-06-28 12:30:00,59.42,59.44,59.39,59.4,8724.0,49.5206,49.5372,49.4956,49.5039,8724.0
2019-06-28 12:35:00,59.4,59.45,59.35,59.45,16599.0,49.5039,49.5456,49.4622,49.5456,16599.0
2019-06-28 12:40:00,59.45,59.46,59.43,59.44,11709.0,49.5456,49.5539,49.5289,49.5372,11709.0
2019-06-28 12:45:00,59.44,59.5,59.43,59.49,8935.0,49.5372,49.5872,49.5289,49.5789,8935.0
2019-06-28 12:50:00,59.48,59.5,59.43,59.44,6250.0,49.5706,49.5872,49.5289,49.5372,6250.0
2019-06-28 12:55:00,59.44,59.49,59.44,59.46,6750.0,49.5372,49.5789,49.5372,49.5539,6750.0
2019-06-28 13:00:00,59.46,59.5,59.45,59.48,11771.0,49.5539,49.5872,49.5456,49.5706,11771.0
2019-06-28 13:05:00,59.48,59.5,59.47,59.49,9788.0,49.5706,49.5872,49.5622,49.5789,9788.0
2019-06-28 13:10:00,59.48,59.5,59.47,59.49,7628.0,49.5706,49.5872,49.5622,49.5789,7628.0
2019-06-28 13:15:00,59.48,59.49,59.41,59.42,8614.0,49.5706,49.5789,49.5122,49.5206,8614.0
2019-06-28 13:20:00,59.42,59.43,59.41,59.42,11298.0,49.5206,49.5289,49.5122,49.5206,11298.0
2019-06-28 13:25:00,59.42,59.46,59.41,59.46,6232.0,49.5206,49.5539,49.5122,49.5539,6232.0
2019-06-28 13:30:00,59.46,59.46,59.42,59.43,7821.0,49.5539,49.5539,49.5206,49.5289,7821.0
2019-06-28 13:35:00,59.44,59.48,59.43,59.46,10110.0,49.5372,49.5706,49.5289,49.5539,10110.0
2019-06-28 13:40:00,59.47,59.5,59.46,59.48,9399.0,49.5622,49.5872,49.5539,49.5706,9399.0
2019-06-28 13:45:00,59.48,59.48,59.44,59.47,12733.0,49.5706,49.5706,49.5372,49.5622,12733.0
2019-06-28 13:50:00,59.47,59.49,59.45,59.48,23132.0,49.5622,49.5789,49.5456,49.5706,23132.0
2019-06-28 13:55:00,59.48,59.51,59.46,59.5,16724.0,49.5706,49.5956,49.5539,49.5872,16724.0
2019-06-28 14:00:00,59.5,59.54,59.48,59.53,20309.0,49.5872,49.6206,49.5706,49.6122,20309.0
2019-06-28 14:05:00,59.53,59.55,59.51,59.53,21387.0,49.6122,49.6289,49.5956,49.6122,21387.0
2019-06-28 14:10:00,59.52,59.54,59.48,59.54,42384.0,49.6039,49.6206,49.5706,49.6206,42384.0
2019-06-28 14:15:00,59.54,59.54,59.5,59.51,20152.0,49.6206,49.6206,49.5872,49.5956,20152.0
2019-06-28 14:20:00,59.51,59.52,59.48,59.5,14756.0,49.5956,49.6039,49.5706,49.5872,14756.0
2019-06-28 14:25:00,59.5,59.53,59.49,59.52,14598.0,49.5872,49.6122,49.5789,49.6039,14598.0
2019-06-28 14:30:00,59.52,59.54,59.49,59.5,15432.0,49.6039,49.6206,49.5789,49.5872,15432.0
2019-06-28 14:35:00,59.51,59.57,59.5,59.53,11655.0,49.5956,49.6456,49.5872,49.6122,11655.0
2019-06-28 14:40:00,59.53,59.54,59.51,59.53,13266.0,49.6122,49.6206,49.5956,49.6122,13266.0
2019-06-28 14:45:00,59.52,59.54,59.49,59.53,29129.0,49.6039,49.6206,49.5789,49.6122,29129.0
2019-06-28 14:50:00,59.53,59.54,59.46,59.47,70781.0,49.6122,49.6206,49.5539,49.5622,70781.0
2019-06-28 14:55:00,59.48,59.48,59.43,59.45,15518.0,49.5706,49.5706,49.5289,49.5456,15518.0
2019-06-28 15:00:00,59.44,59.51,59.43,59.48,21471.0,49.5372,49.5956,49.5289,49.5706,21471.0
2019-06-28 15:05:00,59.48,59.51,59.47,59.49,17003.0,49.5706,49.5956,49.5622,49.5789,17003.0
2019-06-28 15:10:00,59.5,59.51,59.45,59.46,18693.0,49.5872,49.5956,49.5456,49.5539,18693.0
2019-06-28 15:15:00,59.46,59.47,59.42,59.46,18844.0,49.5539,49.5622,49.5206,49.5539,18844.0
2019-06-28 15:20:00,59.46,59.48,59.42,59.44,18750.0,49.5539,49.5706,49.5206,49.5372,18750.0
2019-06-28 15:25:00,59.44,59.46,59.42,59.46,20606.0,49.5372,49.5539,49.5206,49.5539,20606.0
2019-06-28 15:30:00,59.46,59.5,59.44,59.45,22795.0,49.5539,49.5872,49.5372,49.5456,22795.0
2019-06-28 15:35:00,59.44,59.45,59.32,59.38,39284.0,49.5372,49.5456,49.4372,49.4872,39284.0
2019-06-28 15:40:00,59.38,59.4,59.3,59.3,30599.0,49.4872,49.5039,49.4205,49.4205,30599.0
2019-06-28 15:45:00,59.3,59.37,59.29,59.37,38060.0,49.4205,49.4789,49.4122,49.4789,38060.0
2019-06-28 15:50:00,59.37,59.45,59.35,59.42,91872.0,49.4789,49.5456,49.4622,49.5206,91872.0
2019-06-28 15:55:00,59.43,59.53,59.38,59.5,197095.0,49.5289,49.6122,49.4872,49.5872,197095.0
2019-07-01 09:30:00,59.7,59.7,59.38,59.55,52064.0,49.7539,49.7539,49.4872,49.6289,52064.0
2019-07-01 09:35:00,59.6,59.6,59.41,59.44,21761.0,49.6706,49.6706,49.5122,49.5372,21761.0
2019-07-01 09:40:00,59.41,59.56,59.31,59.48,20629.0,49.5122,49.6372,49.4289,49.5706,20629.0
2019-07-01 09:45:00,59.5,59.53,59.33,59.37,27500.0,49.5872,49.6122,49.4456,49.4789,27500.0
2019-07-01 09:50:00,59.35,59.35,59.08,59.14,22572.0,49.4622,49.4622,49.2372,49.2872,22572.0
2019-07-01 09:55:00,59.13,59.18,59.06,59.06,13393.0,49.2789,49.3205,49.2205,49.2205,13393.0
2019-07-01 10:00:00,59.11,59.12,58.96,58.99,33067.0,49.2622,49.2705,49.1372,49.1622,33067.0
2019-07-01 10:05:00,58.99,59.03,58.84,58.84,26717.0,49.1622,49.1955,49.0372,49.0372,26717.0
2019-07-01 10:10:00,58.83,58.92,58.82,58.89,21383.0,49.0289,49.1039,49.0205,49.0789,21383.0
2019-07-01 10:15:00,58.89,59.0,58.88,58.99,26772.0,49.0789,49.1705,49.0705,49.1622,26772.0
2019-07-01 10:20:00,58.99,59.18,58.99,59.17,23360.0,49.1622,49.3205,49.1622,49.3122,23360.0
2019-07-01 10:25:00,59.18,59.25,59.15,59.23,12186.0,49.3205,49.3789,49.2955,49.3622,12186.0
2019-07-01 10:30:00,59.23,59.36,59.23,59.35,18089.0,49.3622,49.4706,49.3622,49.4622,18089.0
2019-07-01 10:35:00,59.36,59.42,59.35,59.39,12162.0,49.4706,49.5206,49.4622,49.4956,12162.0
2019-07-01 10:40:00,59.37,59.4,59.34,59.4,10283.0,49.4789,49.5039,49.4539,49.5039,10283.0
2019-07-01 10:45:00,59.4,59.42,59.33,59.33,9020.0,49.5039,49.5206,49.4456,49.4456,9020.0
2019-07-01 10:50:00,59.32,59.32,59.25,59.27,8077.0,49.4372,49.4372,49.3789,49.3955,8077.0
2019-07-01 10:55:00,59.25,59.29,59.23,59.27,9893.0,49.3789,49.4122,49.3622,49.3955,9893.0
2019-07-01 11:00:00,59.26,59.28,59.23,59.25,8192.0,49.3872,49.4039,49.3622,49.3789,8192.0
2019-07-01 11:05:00,59.25,59.32,59.23,59.3,26069.0,49.3789,49.4372,49.3622,49.4205,26069.0
2019-07-01 11:10:00,59.3,59.31,59.25,59.27,10309.0,49.4205,49.4289,49.3789,49.3955,10309.0
2019-07-01 11:15:00,59.27,59.38,59.25,59.36,20924.0,49.3955,49.4872,49.3789,49.4706,20924.0
2019-07-01 11:20:00,59.37,59.39,59.31,59.35,10318.0,49.4789,49.4956,49.4289,49.4622,10318.0
2019-07-01 11:25:00,59.35,59.41,59.34,59.4,19401.0,49.4622,49.5122,49.4539,49.5039,19401.0
2019-07-01 11:30:00,59.4,59.43,59.38,59.41,9179.0,49.5039,49.5289,49.4872,49.5122,9179.0
2019-07-01 11:35:00,59.41,59.43,59.37,59.41,8323.0,49.5122,49.5289,49.4789,49.5122,8323.0
2019-07-01 11:40:00,59.4,59.4,59.32,59.32,7655.0,49.5039,49.5039,49.4372,49.4372,7655.0
2019-07-01 11:45:00,59.31,59.34,59.28,59.3,12655.0,49.4289,49.4539,49.4039,49.4205,12655.0
2019-07-01 11:50:00,59.29,59.3,59.22,59.23,15125.0,49.4122,49.4205,49.3539,49.3622,15125.0
2019-07-01 11:55:00,59.23,59.24,59.18,59.21,13959.0,49.3622,49.3705,49.3205,49.3455,13959.0
2019-07-01 12:00:00,59.22,59.23,59.14,59.15,11695.0,49.3539,49.3622,49.2872,49.2955,11695.0
2019-07-01 12:05:00,59.16,59.16,59.11,59.11,9771.0,49.3039,49.3039,49.2622,49.2622,9771.0
2019-07-01 12:10:00,59.11,59.13,59.08,59.11,14300.0,49.2622,49.2789,49.2372,49.2622,14300.0
2019-07-01 12:15:00,59.11,59.12,59.08,59.1,11972.0,49.2622,49.2705,49.2372,49.2539,11972.0
2019-07-01 12:20:00,59.1,59.1,59.03,59.05,14258.0,49.2539,49.2539,49.1955,49.2122,14258.0
2019-07-01 12:25:00,59.06,59.08,59.02,59.02,10417.0,49.2205,49.2372,49.1872,49.1872,10417.0
2019-07-01 12:30:00,59.02,59.02,58.95,58.97,13459.0,49.1872,49.1872,49.1289,49.1455,13459.0
2019-07-01 12:35:00,58.97,58.98,58.9,58.94,14587.0,49.1455,49.1539,49.0872,49.1205,14587.0
2019-07-01 12:40:00,58.95,58.99,58.91,58.98,15010.0,49.1289,49.1622,49.0955,49.1539,15010.0
2019-07-01 12:45:00,58.98,58.99,58.93,58.95,15954.0,49.1539,49.1622,49.1122,49.1289,15954.0
2019-07-01 12:50:00,58.95,58.97,58.9,58.91,10520.0,49.1289,49.1455,49.0872,49.0955,10520.0
2019-07-01 12:55:00,58.91,58.93,58.83,58.85,18593.0,49.0955,49.1122,49.0289,49.0455,18593.0
2019-07-01 13:00:00,58.85,58.89,58.82,58.88,27649.0,49.0455,49.0789,49.0205,49.0705,27649.0
2019-07-01 13:05:00,58.88,58.93,58.86,58.88,23443.0,49.0705,49.1122,49.0539,49.0705,23443.0
2019-07-01 13:10:00,58.89,58.9,58.81,58.86,47909.0,49.0789,49.0872,49.0122,49.0539,47909.0
2019-07-01 13:15:00,58.85,58.88,58.8,58.87,13684.0,49.0455,49.0705,49.0039,49.0622,13684.0
2019-07-01 13:20:00,58.87,58.96,58.87,58.96,14028.0,49.0622,49.1372,49.0622,49.1372,14028.0
2019-07-01 13:25:00,58.96,58.96,58.91,58.93,9025.0,49.1372,49.1372,49.0955,49.1122,9025.0
2019-07-01 13:30:00,58.93,58.94,58.9,58.92,14788.0,49.1122,49.1205,49.0872,49.1039,14788.0
2019-07-01 13:35:00,58.92,58.95,58.91,58.94,11719.0,49.1039,49.1289,49.0955,49.1205,11719.0
2019-07-01 13:40:00,58.93,58.96,58.92,58.93,8534.0,49.1122,49.1372,49.1039,49.1122,8534.0
2019-07-01 13:45:00,58.93,59.02,58.92,59.02,12163.0,49.1122,49.1872,49.1039,49.1872,12163.0
2019-07-01 13:50:00,59.02,59.06,59.02,59.04,11823.0,49.1872,49.2205,49.1872,49.2039,11823.0
2019-07-01 13:55:00,59.04,59.05,59.02,59.03,11720.0,49.2039,49.2122,49.1872,49.1955,11720.0
2019-07-01 14:00:00,59.04,59.08,59.02,59.06,27864.0,49.2039,49.2372,49.1872,49.2205,27864.0
2019-07-01 14:05:00,59.06,59.08,59.03,59.07,25830.0,49.2205,49.2372,49.1955,49.2289,25830.0
2019-07-01 14:10:00,59.07,59.12,59.05,59.09,16567.0,49.2289,49.2705,49.2122,49.2455,16567.0
2019-07-01 14:15:00,59.08,59.12,59.07,59.12,13584.0,49.2372,49.2705,49.2289,49.2705,13584.0
2019-07-01 14:20:00,59.12,59.13,59.08,59.11,12019.0,49.2705,49.2789,49.2372,49.2622,12019.0
2019-07-01 14:25:00,59.1,59.11,59.02,59.03,20751.0,49.2539,49.2622,49.1872,49.1955,20751.0
2019-07-01 14:30:00,59.03,59.05,59.01,59.04,13939.0,49.1955,49.2122,49.1789,49.2039,13939.0
2019-07-01 14:35:00,59.04,59.06,59.01,59.05,20634.0,49.2039,49.2205,49.1789,49.2122,20634.0
2019-07-01 14:40:00,59.04,59.09,59.03,59.09,17130.0,49.2039,49.2455,49.1955,49.2455,17130.0
2019-07-01 14:45:00,59.09,59.09,59.01,59.02,15715.0,49.2455,49.2455,49.1789,49.1872,15715.0
2019-07-01 14:50:00,59.02,59.06,59.01,59.03,19487.0,49.1872,49.2205,49.1789,49.1955,19487.0
2019-07-01 14:55:00,59.04,59.08,59.02,59.07,21627.0,49.2039,49.2372,49.1872,49.2289,21627.0
2019-07-01 15:00:00,59.08,59.14,59.05,59.06,59506.0,49.2372,49.2872,49.2122,49.2205,59506.0
2019-07-01 15:05:00,59.06,59.06,59.02,59.03,22629.0,49.2205,49.2205,49.1872,49.1955,22629.0
2019-07-01 15:10:00,59.02,59.12,59.02,59.11,41317.0,49.1872,49.2705,49.1872,49.2622,41317.0
2019-07-01 15:15:00,59.11,59.17,59.11,59.15,15945.0,49.2622,49.3122,49.2622,49.2955,15945.0
2019-07-01 15:20:00,59.16,59.2,59.14,59.2,17514.0,49.3039,49.3372,49.2872,49.3372,17514.0
2019-07-01 15:25:00,59.2,59.21,59.17,59.19,16895.0,49.3372,49.3455,49.3122,49.3289,16895.0
2019-07-01 15:30:00,59.19,59.23,59.17,59.21,32210.0,49.3289,49.3622,49.3122,49.3455,32210.0
2019-07-01 15:35:00,59.21,59.32,59.21,59.3,30466.0,49.3455,49.4372,49.3455,49.4205,30466.0
2019-07-01 15:40:00,59.31,59.36,59.25,59.29,49600.0,49.4289,49.4706,49.3789,49.4122,49600.0
2019-07-01 15:45:00,59.29,59.41,59.28,59.41,56788.0,49.4122,49.5122,49.4039,49.5122,56788.0
2019-07-01 15:50:00,59.41,59.52,59.39,59.51,102257.0,49.5122,49.6039,49.4956,49.5956,102257.0
2019-07-01 15:55:00,59.52,59.54,59.38,59.43,177774.0,49.6039,49.6206,49.4872,49.5289,177774.0
2019-07-02 09:30:00,59.59,59.84,59.5,59.61,41561.0,49.6622,49.8706,49.5872,49.6789,41561.0
2019-07-02 09:35:00,59.61,59.62,59.47,59.56,15497.0,49.6789,49.6872,49.5622,49.6372,15497.0
2019-07-02 09:40:00,59.55,59.63,59.48,59.54,26923.0,49.6289,49.6956,49.5706,49.6206,26923.0
2019-07-02 09:45:00,59.54,59.56,59.46,59.49,12882.0,49.6206,49.6372,49.5539,49.5789,12882.0
2019-07-02 09:50:00,59.52,59.59,59.5,59.57,17681.0,49.6039,49.6622,49.5872,49.6456,17681.0
2019-07-02 09:55:00,59.58,59.63,59.57,59.63,14667.0,49.6539,49.6956,49.6456,49.6956,14667.0
2019-07-02 10:00:00,59.62,59.72,59.61,59.72,23466.0,49.6872,49.7706,49.6789,49.7706,23466.0
2019-07-02 10:05:00,59.73,59.83,59.73,59.8,23748.0,49.7789,49.8623,49.7789,49.8372,23748.0
2019-07-02 10:10:00,59.81,59.85,59.78,59.79,17493.0,49.8456,49.8789,49.8206,49.8289,17493.0
2019-07-02 10:15:00,59.8,59.88,59.79,59.86,10142.0,49.8372,49.9039,49.8289,49.8873,10142.0
2019-07-02 10:20:00,59.85,59.86,59.77,59.77,13957.0,49.8789,49.8873,49.8122,49.8122,13957.0
2019-07-02 10:25:00,59.77,59.86,59.77,59.86,11289.0,49.8122,49.8873,49.8122,49.8873,11289.0
2019-07-02 10:30:00,59.86,59.98,59.86,59.96,16232.0,49.8873,49.9873,49.8873,49.9706,16232.0
2019-07-02 10:35:00,59.96,59.99,59.93,59.99,11531.0,49.9706,49.9956,49.9456,49.9956,11531.0
2019-07-02 10:40:00,60.0,60.04,59.91,59.91,15125.0,50.0039,50.0373,49.9289,49.9289,15125.0
2019-07-02 10:45:00,59.9,59.98,59.89,59.97,10616.0,49.9206,49.9873,49.9123,49.9789,10616.0
2019-07-02 10:50:00,59.96,59.97,59.85,59.86,20314.0,49.9706,49.9789,49.8789,49.8873,20314.0
2019-07-02 10:55:00,59.86,59.88,59.74,59.77,41813.0,49.8873,49.9039,49.7872,49.8122,41813.0
2019-07-02 11:00:00,59.77,59.77,59.67,59.69,27397.0,49.8122,49.8122,49.7289,49.7456,27397.0
2019-07-02 11:05:00,59.69,59.75,59.68,59.72,9710.0,49.7456,49.7956,49.7372,49.7706,9710.0
2019-07-02 11:10:00,59.71,59.72,59.6,59.6,13161.0,49.7622,49.7706,49.6706,49.6706,13161.0
2019-07-02 11:15:00,59.61,59.7,59.59,59.68,25463.0,49.6789,49.7539,49.6622,49.7372,25463.0
2019-07-02 11:20:00,59.67,59.67,59.63,59.66,10063.0,49.7289,49.7289,49.6956,49.7206,10063.0
2019-07-02 11:25:00,59.65,59.66,59.61,59.62,13594.0,49.7122,49.7206,49.6789,49.6872,13594.0
2019-07-02 11:30:00,59.61,59.61,59.55,59.61,14699.0,49.6789,49.6789,49.6289,49.6789,14699.0
2019-07-02 11:35:00,59.6,59.76,59.6,59.73,27253.0,49.6706,49.8039,49.6706,49.7789,27253.0
2019-07-02 11:40:00,59.73,59.83,59.7,59.81,25957.0,49.7789,49.8623,49.7539,49.8456,25957.0
2019-07-02 11:45:00,59.82,59.89,59.79,59.89,21515.0,49.8539,49.9123,49.8289,49.9123,21515.0
2019-07-02 11:50:00,59.9,59.9,59.81,59.82,15349.0,49.9206,49.9206,49.8456,49.8539,15349.0
2019-07-02 11:55:00,59.82,59.84,59.78,59.81,14764.0,49.8539,49.8706,49.8206,49.8456,14764.0
2019-07-02 12:00:00,59.82,59.84,59.78,59.8,11221.0,49.8539,49.8706,49.8206,49.8372,11221.0
2019-07-02 12:05:00,59.8,59.82,59.78,59.8,6064.0,49.8372,49.8539,49.8206,49.8372,6064.0
2019-07-02 12:10:00,59.8,59.8,59.73,59.76,13795.0,49.8372,49.8372,49.7789,49.8039,13795.0
2019-07-02 12:15:00,59.77,59.82,59.75,59.82,6612.0,49.8122,49.8539,49.7956,49.8539,6612.0
2019-07-02 12:20:00,59.83,59.86,59.81,59.86,15471.0,49.8623,49.8873,49.8456,49.8873,15471.0
2019-07-02 12:25:00,59.85,59.86,59.79,59.82,24229.0,49.8789,49.8873,49.8289,49.8539,24229.0
2019-07-02 12:30:00,59.82,59.84,59.76,59.82,22588.0,49.8539,49.8706,49.8039,49.8539,22588.0
2019-07-02 12:35:00,59.8,59.86,59.8,59.84,24980.0,49.8372,49.8873,49.8372,49.8706,24980.0
2019-07-02 12:40:00,59.84,59.85,59.8,59.8,14283.0,49.8706,49.8789,49.8372,49.8372,14283.0
2019-07-02 12:45:00,59.79,59.85,59.79,59.84,8462.0,49.8289,49.8789,49.8289,49.8706,8462.0
2019-07-02 12:50:00,59.84,59.86,59.83,59.83,9081.0,49.8706,49.8873,49.8623,49.8623,9081.0
2019-07-02 12:55:00,59.84,59.84,59.81,59.83,5829.0,49.8706,49.8706,49.8456,49.8623,5829.0
2019-07-02 13:00:00,59.82,59.82,59.77,59.8,5864.0,49.8539,49.8539,49.8122,49.8372,5864.0
2019-07-02 13:05:00,59.8,59.85,59.79,59.85,11888.0,49.8372,49.8789,49.8289,49.8789,11888.0
2019-07-02 13:10:00,59.83,59.87,59.83,59.86,9880.0,49.8623,49.8956,49.8623,49.8873,9880.0
2019-07-02 13:15:00,59.87,59.95,59.87,59.95,9142.0,49.8956,49.9623,49.8956,49.9623,9142.0
2019-07-02 13:20:00,59.95,59.96,59.93,59.93,6366.0,49.9623,49.9706,49.9456,49.9456,6366.0
2019-07-02 13:25:00,59.94,59.95,59.92,59.93,6435.0,49.9539,49.9623,49.9373,49.9456,6435.0
2019-07-02 13:30:00,59.93,59.96,59.92,59.93,9845.0,49.9456,49.9706,49.9373,49.9456,9845.0
2019-07-02 13:35:00,59.93,59.96,59.91,59.96,11600.0,49.9456,49.9706,49.9289,49.9706,11600.0
2019-07-02 13:40:00,59.97,60.05,59.97,60.02,12505.0,49.9789,50.0456,49.9789,50.0206,12505.0
2019-07-02 13:45:00,60.02,60.02,59.98,60.0,12835.0,50.0206,50.0206,49.9873,50.0039,12835.0
2019-07-02 13:50:00,60.01,60.04,60.0,60.03,9460.0,50.0123,50.0373,50.0039,50.0289,9460.0
2019-07-02 13:55:00,60.02,60.05,60.01,60.04,9157.0,50.0206,50.0456,50.0123,50.0373,9157.0
2019-07-02 14:00:00,60.04,60.06,59.99,60.0,21381.0,50.0373,50.0539,49.9956,50.0039,21381.0
2019-07-02 14:05:00,60.0,60.17,59.99,60.17,18881.0,50.0039,50.1456,49.9956,50.1456,18881.0
2019-07-02 14:10:00,60.18,60.22,60.17,60.19,32031.0,50.1539,50.1873,50.1456,50.1623,32031.0
2019-07-02 14:15:00,60.19,60.2,60.09,60.13,14019.0,50.1623,50.1706,50.0789,50.1123,14019.0
2019-07-02 14:20:00,60.12,60.12,60.09,60.12,6857.0,50.1039,50.1039,50.0789,50.1039,6857.0
2019-07-02 14:25:00,60.12,60.17,60.11,60.15,11483.0,50.1039,50.1456,50.0956,50.1289,11483.0
2019-07-02 14:30:00,60.14,60.23,60.13,60.23,13453.0,50.1206,50.1956,50.1123,50.1956,13453.0
2019-07-02 14:35:00,60.24,60.24,60.15,60.18,27252.0,50.2039,50.2039,50.1289,50.1539,27252.0
2019-07-02 14:40:00,60.18,60.19,60.13,60.13,8623.0,50.1539,50.1623,50.1123,50.1123,8623.0
2019-07-02 14:45:00,60.13,60.14,60.11,60.12,11875.0,50.1123,50.1206,50.0956,50.1039,11875.0
2019-07-02 14:50:00,60.11,60.11,60.01,60.04,17104.0,50.0956,50.0956,50.0123,50.0373,17104.0
2019-07-02 14:55:00,60.04,60.14,60.04,60.11,18323.0,50.0373,50.1206,50.0373,50.0956,18323.0
2019-07-02 15:00:00,60.1,60.17,60.09,60.13,24237.0,50.0873,50.1456,50.0789,50.1123,24237.0
2019-07-02 15:05:00,60.13,60.17,60.1,60.16,14170.0,50.1123,50.1456,50.0873,50.1373,14170.0
2019-07-02 15:10:00,60.15,60.16,60.09,60.1,24865.0,50.1289,50.1373,50.0789,50.0873,24865.0
2019-07-02 15:15:00,60.1,60.17,60.1,60.15,24777.0,50.0873,50.1456,50.0873,50.1289,24777.0
2019-07-02 15:20:00,60.14,60.17,60.11,60.15,12832.0,50.1206,50.1456,50.0956,50.1289,12832.0
2019-07-02 15:25:00,60.16,60.2,60.14,60.15,40101.0,50.1373,50.1706,50.1206,50.1289,40101.0
2019-07-02 15:30:00,60.15,60.15,60.07,60.11,20824.0,50.1289,50.1289,50.0623,50.0956,20824.0
2019-07-02 15:35:00,60.1,60.17,60.09,60.12,23266.0,50.0873,50.1456,50.0789,50.1039,23266.0
2019-07-02 15:40:00,60.11,60.13,60.08,60.09,24631.0,50.0956,50.1123,50.0706,50.0789,24631.0
2019-07-02 15:45:00,60.08,60.12,59.99,60.02,31408.0,50.0706,50.1039,49.9956,50.0206,31408.0
2019-07-02 15:50:00,60.02,60.09,59.97,60.08,59797.0,50.0206,50.0789,49.9789,50.0706,59797.0
2019-07-02 15:55:00,60.09,60.17,60.05,60.16,137348.0,50.0789,50.1456,50.0456,50.1373,137348.0
2019-07-03 09:30:00,60.38,60.67,60.27,60.61,37401.0,50.3206,50.5623,50.2289,50.5123,37401.0
2019-07-03 09:35:00,60.62,60.66,60.56,60.56,14291.0,50.5206,50.554,50.4706,50.4706,14291.0
2019-07-03 09:40:00,60.56,60.64,60.55,60.59,8942.0,50.4706,50.5373,50.4623,50.4956,8942.0
2019-07-03 09:45:00,60.61,60.77,60.6,60.75,8142.0,50.5123,50.6456,50.504,50.629,8142.0
2019-07-03 09:50:00,60.75,60.82,60.73,60.77,10383.0,50.629,50.6873,50.6123,50.6456,10383.0
2019-07-03 09:55:00,60.77,60.85,60.75,60.76,6156.0,50.6456,50.7123,50.629,50.6373,6156.0
2019-07-03 10:00:00,60.75,60.9,60.74,60.89,14306.0,50.629,50.754,50.6206,50.7457,14306.0
2019-07-03 10:05:00,60.88,60.91,60.85,60.9,11998.0,50.7373,50.7623,50.7123,50.754,11998.0
2019-07-03 10:10:00,60.91,60.94,60.88,60.94,8479.0,50.7623,50.7873,50.7373,50.7873,8479.0
2019-07-03 10:15:00,60.95,60.99,60.92,60.97,13431.0,50.7957,50.829,50.7707,50.8123,13431.0
2019-07-03 10:20:00,60.98,61.04,60.96,61.02,14026.0,50.8207,50.8707,50.804,50.854,14026.0
2019-07-03 10:25:00,61.01,61.04,60.99,61.0,17980.0,50.8457,50.8707,50.829,50.8373,17980.0
2019-07-03 10:30:00,61.01,61.04,60.96,60.97,32845.0,50.8457,50.8707,50.804,50.8123,32845.0
2019-07-03 10:35:00,60.98,61.01,60.9,60.92,25525.0,50.8207,50.8457,50.754,50.7707,25525.0
2019-07-03 10:40:00,60.92,60.96,60.9,60.94,7267.0,50.7707,50.804,50.754,50.7873,7267.0
2019-07-03 10:45:00,60.94,60.94,60.81,60.82,15739.0,50.7873,50.7873,50.679,50.6873,15739.0
2019-07-03 10:50:00,60.83,60.83,60.76,60.79,16923.0,50.6956,50.6956,50.6373,50.6623,16923.0
2019-07-03 10:55:00,60.79,60.88,60.77,60.88,9161.0,50.6623,50.7373,50.6456,50.7373,9161.0
2019-07-03 11:00:00,60.88,60.88,60.82,60.83,11763.0,50.7373,50.7373,50.6873,50.6956,11763.0
2019-07-03 11:05:00,60.82,60.83,60.79,60.8,6439.0,50.6873,50.6956,50.6623,50.6706,6439.0
2019-07-03 11:10:00,60.79,60.83,60.78,60.8,5342.0,50.6623,50.6956,50.654,50.6706,5342.0
2019-07-03 11:15:00,60.81,60.84,60.74,60.74,13917.0,50.679,50.704,50.6206,50.6206,13917.0
2019-07-03 11:20:00,60.74,60.78,60.68,60.69,30043.0,50.6206,50.654,50.5706,50.579,30043.0
2019-07-03 11:25:00,60.69,60.75,60.66,60.74,9790.0,50.579,50.629,50.554,50.6206,9790.0
2019-07-03 11:30:00,60.74,60.89,60.73,60.87,18398.0,50.6206,50.7457,50.6123,50.729,18398.0
2019-07-03 11:35:00,60.87,60.92,60.84,60.92,15910.0,50.729,50.7707,50.704,50.7707,15910.0
2019-07-03 11:40:00,60.93,60.99,60.92,60.99,9433.0,50.779,50.829,50.7707,50.829,9433.0
2019-07-03 11:45:00,61.0,61.01,60.95,60.95,11040.0,50.8373,50.8457,50.7957,50.7957,11040.0
2019-07-03 11:50:00,60.94,61.01,60.92,61.0,15224.0,50.7873,50.8457,50.7707,50.8373,15224.0
2019-07-03 11:55:00,60.99,61.04,60.97,61.02,20166.0,50.829,50.8707,50.8123,50.854,20166.0
2019-07-03 12:00:00,61.03,61.03,60.91,60.92,40346.0,50.8623,50.8623,50.7623,50.7707,40346.0
2019-07-03 12:05:00,60.92,60.99,60.91,60.96,13016.0,50.7707,50.829,50.7623,50.804,13016.0
2019-07-03 12:10:00,60.96,61.07,60.96,61.06,14736.0,50.804,50.8957,50.804,50.8873,14736.0
2019-07-03 12:15:00,61.05,61.08,61.02,61.03,12933.0,50.879,50.904,50.854,50.8623,12933.0
2019-07-03 12:20:00,61.03,61.03,60.96,60.97,14304.0,50.8623,50.8623,50.804,50.8123,14304.0
2019-07-03 12:25:00,60.98,61.01,60.95,60.95,25299.0,50.8207,50.8457,50.7957,50.7957,25299.0
2019-07-03 12:30:00,60.96,60.96,60.83,60.84,16239.0,50.804,50.804,50.6956,50.704,16239.0
2019-07-03 12:35:00,60.83,60.85,60.8,60.83,16047.0,50.6956,50.7123,50.6706,50.6956,16047.0
2019-07-03 12:40:00,60.84,60.84,60.74,60.76,19745.0,50.704,50.704,50.6206,50.6373,19745.0
2019-07-03 12:45:00,60.75,60.79,60.71,60.79,20624.0,50.629,50.6623,50.5956,50.6623,20624.0
2019-07-03 12:50:00,60.8,60.85,60.62,60.63,40256.0,50.6706,50.7123,50.5206,50.529,40256.0
2019-07-03 12:55:00,60.64,60.74,60.63,60.7,133507.0,50.5373,50.6206,50.529,50.5873,133507.0
2019-07-05 09:30:00,60.13,60.34,59.89,59.92,57904.0,50.1123,50.2873,49.9123,49.9373,57904.0
2019-07-05 09:35:00,59.93,60.03,59.75,59.76,31501.0,49.9456,50.0289,49.7956,49.8039,31501.0
2019-07-05 09:40:00,59.78,59.79,59.56,59.63,56298.0,49.8206,49.8289,49.6372,49.6956,56298.0
2019-07-05 09:45:00,59.64,59.64,59.46,59.54,17579.0,49.7039,49.7039,49.5539,49.6206,17579.0
2019-07-05 09:50:00,59.54,59.59,59.42,59.47,35957.0,49.6206,49.6622,49.5206,49.5622,35957.0
2019-07-05 09:55:00,59.47,59.5,59.39,59.42,28952.0,49.5622,49.5872,49.4956,49.5206,28952.0
2019-07-05 10:00:00,59.45,59.56,59.39,59.56,21581.0,49.5456,49.6372,49.4956,49.6372,21581.0
2019-07-05 10:05:00,59.55,59.7,59.52,59.69,17985.0,49.6289,49.7539,49.6039,49.7456,17985.0
2019-07-05 10:10:00,59.68,59.71,59.65,59.68,8280.0,49.7372,49.7622,49.7122,49.7372,8280.0
2019-07-05 10:15:00,59.68,59.76,59.63,59.76,12599.0,49.7372,49.8039,49.6956,49.8039,12599.0
2019-07-05 10:20:00,59.76,59.9,59.74,59.89,15802.0,49.8039,49.9206,49.7872,49.9123,15802.0
2019-07-05 10:25:00,59.89,59.94,59.88,59.88,12407.0,49.9123,49.9539,49.9039,49.9039,12407.0
2019-07-05 10:30:00,59.87,59.93,59.81,59.84,13082.0,49.8956,49.9456,49.8456,49.8706,13082.0
2019-07-05 10:35:00,59.83,59.92,59.82,59.91,7358.0,49.8623,49.9373,49.8539,49.9289,7358.0
2019-07-05 10:40:00,59.91,59.96,59.89,59.93,8495.0,49.9289,49.9706,49.9123,49.9456,8495.0
2019-07-05 10:45:00,59.92,59.97,59.9,59.96,13761.0,49.9373,49.9789,49.9206,49.9706,13761.0
2019-07-05 10:50:00,59.97,60.03,59.97,60.03,16480.0,49.9789,50.0289,49.9789,50.0289,16480.0
2019-07-05 10:55:00,60.03,60.06,59.99,60.06,14439.0,50.0289,50.0539,49.9956,50.0539,14439.0
2019-07-05 11:00:00,60.06,60.09,60.0,60.05,10962.0,50.0539,50.0789,50.0039,50.0456,10962.0
2019-07-05 11:05:00,60.05,60.08,60.01,60.08,8726.0,50.0456,50.0706,50.0123,50.0706,8726.0
2019-07-05 11:10:00,60.08,60.18,60.06,60.15,9842.0,50.0706,50.1539,50.0539,50.1289,9842.0
2019-07-05 11:15:00,60.15,60.21,60.14,60.21,7528.0,50.1289,50.1789,50.1206,50.1789,7528.0
2019-07-05 11:20:00,60.2,60.2,60.13,60.14,13434.0,50.1706,50.1706,50.1123,50.1206,13434.0
2019-07-05 11:25:00,60.15,60.21,60.12,60.16,17098.0,50.1289,50.1789,50.1039,50.1373,17098.0
2019-07-05 11:30:00,60.17,60.18,60.14,60.16,8399.0,50.1456,50.1539,50.1206,50.1373,8399.0
2019-07-05 11:35:00,60.17,60.22,60.13,60.22,25757.0,50.1456,50.1873,50.1123,50.1873,25757.0
2019-07-05 11:40:00,60.21,60.21,60.14,60.18,8888.0,50.1789,50.1789,50.1206,50.1539,8888.0
2019-07-05 11:45:00,60.17,60.24,60.15,60.24,11892.0,50.1456,50.2039,50.1289,50.2039,11892.0
2019-07-05 11:50:00,60.23,60.31,60.22,60.28,16224.0,50.1956,50.2623,50.1873,50.2373,16224.0
2019-07-05 11:55:00,60.28,60.31,60.26,60.3,13565.0,50.2373,50.2623,50.2206,50.2539,13565.0
2019-07-05 12:00:00,60.28,60.29,60.25,60.26,11878.0,50.2373,50.2456,50.2123,50.2206,11878.0
2019-07-05 12:05:00,60.25,60.4,60.23,60.38,13808.0,50.2123,50.3373,50.1956,50.3206,13808.0
2019-07-05 12:10:00,60.4,60.4,60.36,60.36,8917.0,50.3373,50.3373,50.304,50.304,8917.0
2019-07-05 12:15:00,60.37,60.44,60.34,60.43,9990.0,50.3123,50.3706,50.2873,50.3623,9990.0
2019-07-05 12:20:00,60.45,60.47,60.42,60.47,4604.0,50.379,50.3956,50.354,50.3956,4604.0
2019-07-05 12:25:00,60.47,60.49,60.44,60.46,5559.0,50.3956,50.4123,50.3706,50.3873,5559.0
2019-07-05 12:30:00,60.43,60.44,60.36,60.39,20902.0,50.3623,50.3706,50.304,50.329,20902.0
2019-07-05 12:35:00,60.39,60.5,60.39,60.5,8626.0,50.329,50.4206,50.329,50.4206,8626.0
2019-07-05 12:40:00,60.51,60.51,60.47,60.47,6180.0,50.429,50.429,50.3956,50.3956,6180.0
2019-07-05 12:45:00,60.47,60.51,60.47,60.49,5076.0,50.3956,50.429,50.3956,50.4123,5076.0
2019-07-05 12:50:00,60.48,60.52,60.46,60.52,4900.0,50.404,50.4373,50.3873,50.4373,4900.0
2019-07-05 12:55:00,60.53,60.53,60.44,60.45,9100.0,50.4456,50.4456,50.3706,50.379,9100.0
2019-07-05 13:00:00,60.44,60.45,60.29,60.33,20362.0,50.3706,50.379,50.2456,50.279,20362.0
2019-07-05 13:05:00,60.35,60.39,60.34,60.37,6127.0,50.2956,50.329,50.2873,50.3123,6127.0
2019-07-05 13:10:00,60.38,60.41,60.38,60.4,4589.0,50.3206,50.3456,50.3206,50.3373,4589.0
2019-07-05 13:15:00,60.39,60.44,60.38,60.41,3463.0,50.329,50.3706,50.3206,50.3456,3463.0
2019-07-05 13:20:00,60.42,60.44,60.4,60.41,8640.0,50.354,50.3706,50.3373,50.3456,8640.0
2019-07-05 13:25:00,60.41,60.46,60.4,60.45,4640.0,50.3456,50.3873,50.3373,50.379,4640.0
2019-07-05 13:30:00,60.45,60.47,60.43,60.44,5684.0,50.379,50.3956,50.3623,50.3706,5684.0
2019-07-05 13:35:00,60.44,60.51,60.44,60.48,11773.0,50.3706,50.429,50.3706,50.404,11773.0
2019-07-05 13:40:00,60.48,60.49,60.46,60.47,4242.0,50.404,50.4123,50.3873,50.3956,4242.0
2019-07-05 13:45:00,60.47,60.49,60.46,60.49,5125.0,50.3956,50.4123,50.3873,50.4123,5125.0
2019-07-05 13:50:00,60.49,60.5,60.43,60.45,13180.0,50.4123,50.4206,50.3623,50.379,13180.0
2019-07-05 13:55:00,60.45,60.47,60.43,60.46,5380.0,50.379,50.3956,50.3623,50.3873,5380.0
2019-07-05 14:00:00,60.48,60.51,60.46,60.47,5427.0,50.404,50.429,50.3873,50.3956,5427.0
2019-07-05 14:05:00,60.47,60.51,60.46,60.48,7710.0,50.3956,50.429,50.3873,50.404,7710.0
2019-07-05 14:10:00,60.47,60.51,60.47,60.49,4639.0,50.3956,50.429,50.3956,50.4123,4639.0
2019-07-05 14:15:00,60.49,60.57,60.49,60.57,7548.0,50.4123,50.479,50.4123,50.479,7548.0
2019-07-05 14:20:00,60.57,60.57,60.54,60.56,6303.0,50.479,50.479,50.454,50.4706,6303.0
2019-07-05 14:25:00,60.55,60.59,60.55,60.58,6940.0,50.4623,50.4956,50.4623,50.4873,6940.0
2019-07-05 14:30:00,60.59,60.69,60.59,60.66,20227.0,50.4956,50.579,50.4956,50.554,20227.0
2019-07-05 14:35:00,60.66,60.78,60.66,60.76,17662.0,50.554,50.654,50.554,50.6373,17662.0
2019-07-05 14:40:00,60.76,60.76,60.7,60.72,10853.0,50.6373,50.6373,50.5873,50.604,10853.0
2019-07-05 14:45:00,60.73,60.73,60.65,60.7,12348.0,50.6123,50.6123,50.5456,50.5873,12348.0
2019-07-05 14:50:00,60.7,60.7,60.66,60.68,6051.0,50.5873,50.5873,50.554,50.5706,6051.0
2019-07-05 14:55:00,60.67,60.72,60.67,60.72,8505.0,50.5623,50.604,50.5623,50.604,8505.0
2019-07-05 15:00:00,60.73,60.76,60.71,60.74,10306.0,50.6123,50.6373,50.5956,50.6206,10306.0
2019-07-05 15:05:00,60.73,60.74,60.7,60.74,7780.0,50.6123,50.6206,50.5873,50.6206,7780.0
2019-07-05 15:10:00,60.74,60.75,60.62,60.66,11329.0,50.6206,50.629,50.5206,50.554,11329.0
2019-07-05 15:15:00,60.66,60.66,60.57,60.61,13011.0,50.554,50.554,50.479,50.5123,13011.0
2019-07-05 15:20:00,60.62,60.67,60.6,60.67,9017.0,50.5206,50.5623,50.504,50.5623,9017.0
2019-07-05 15:25:00,60.66,60.69,60.61,60.69,20852.0,50.554,50.579,50.5123,50.579,20852.0
2019-07-05 15:30:00,60.69,60.74,60.63,60.65,17117.0,50.579,50.6206,50.529,50.5456,17117.0
2019-07-05 15:35:00,60.65,60.7,60.64,60.65,11057.0,50.5456,50.5873,50.5373,50.5456,11057.0
2019-07-05 15:40:00,60.64,60.67,60.62,60.65,10814.0,50.5373,50.5623,50.5206,50.5456,10814.0
2019-07-05 15:45:00,60.64,60.69,60.63,60.66,12343.0,50.5373,50.579,50.529,50.554,12343.0
2019-07-05 15:50:00,60.65,60.65,60.55,60.55,43764.0,50.5456,50.5456,50.4623,50.4623,43764.0
2019-07-05 15:55:00,60.55,60.7,60.51,60.7,122316.0,50.4623,50.5873,50.429,50.5873,122316.0
2019-07-08 09:30:00,60.56,60.92,60.56,60.76,42686.0,50.4706,50.7707,50.4706,50.6373,42686.0
2019-07-08 09:35:00,60.74,60.87,60.71,60.87,23806.0,50.6206,50.729,50.5956,50.729,23806.0
2019-07-08 09:40:00,60.85,60.9,60.76,60.88,23169.0,50.7123,50.754,50.6373,50.7373,23169.0
2019-07-08 09:45:00,60.89,60.95,60.86,60.92,22192.0,50.7457,50.7957,50.7207,50.7707,22192.0
2019-07-08 09:50:00,60.9,60.9,60.81,60.83,11105.0,50.754,50.754,50.679,50.6956,11105.0
2019-07-08 09:55:00,60.81,60.83,60.66,60.68,22533.0,50.679,50.6956,50.554,50.5706,22533.0
2019-07-08 10:00:00,60.71,60.73,60.6,60.62,20720.0,50.5956,50.6123,50.504,50.5206,20720.0
2019-07-08 10:05:00,60.61,60.61,60.51,60.54,17916.0,50.5123,50.5123,50.429,50.454,17916.0
2019-07-08 10:10:00,60.53,60.65,60.53,60.6,14627.0,50.4456,50.5456,50.4456,50.504,14627.0
2019-07-08 10:15:00,60.61,60.65,60.5,60.5,10223.0,50.5123,50.5456,50.4206,50.4206,10223.0
2019-07-08 10:20:00,60.48,60.54,60.43,60.44,11653.0,50.404,50.454,50.3623,50.3706,11653.0
2019-07-08 10:25:00,60.44,60.49,60.44,60.45,9613.0,50.3706,50.4123,50.3706,50.379,9613.0
2019-07-08 10:30:00,60.45,60.58,60.45,60.57,7426.0,50.379,50.4873,50.379,50.479,7426.0
2019-07-08 10:35:00,60.55,60.63,60.53,60.6,11217.0,50.4623,50.529,50.4456,50.504,11217.0
2019-07-08 10:40:00,60.59,60.72,60.59,60.68,16913.0,50.4956,50.604,50.4956,50.5706,16913.0
2019-07-08 10:45:00,60.67,60.68,60.61,60.61,13773.0,50.5623,50.5706,50.5123,50.5123,13773.0
2019-07-08 10:50:00,60.61,60.62,60.55,60.58,17418.0,50.5123,50.5206,50.4623,50.4873,17418.0
2019-07-08 10:55:00,60.6,60.69,60.6,60.67,13328.0,50.504,50.579,50.504,50.5623,13328.0
2019-07-08 11:00:00,60.67,60.7,60.61,60.66,15271.0,50.5623,50.5873,50.5123,50.554,15271.0
2019-07-08 11:05:00,60.66,60.67,60.62,60.66,7024.0,50.554,50.5623,50.5206,50.554,7024.0
2019-07-08 11:10:00,60.66,60.67,60.64,60.66,8760.0,50.554,50.5623,50.5373,50.554,8760.0
2019-07-08 11:15:00,60.65,60.65,60.56,60.57,14120.0,50.5456,50.5456,50.4706,50.479,14120.0
2019-07-08 11:20:00,60.58,60.65,60.58,60.63,12190.0,50.4873,50.5456,50.4873,50.529,12190.0
2019-07-08 11:25:00,60.61,60.64,60.57,60.58,9762.0,50.5123,50.5373,50.479,50.4873,9762.0
2019-07-08 11:30:00,60.58,60.61,60.53,60.55,11879.0,50.4873,50.5123,50.4456,50.4623,11879.0
2019-07-08 11:35:00,60.56,60.64,60.56,60.62,13631.0,50.4706,50.5373,50.4706,50.5206,13631.0
2019-07-08 11:40:00,60.61,60.63,60.56,60.59,9455.0,50.5123,50.529,50.4706,50.4956,9455.0
2019-07-08 11:45:00,60.58,60.62,60.57,60.59,10681.0,50.4873,50.5206,50.479,50.4956,10681.0
2019-07-08 11:50:00,60.6,60.65,60.59,60.59,6792.0,50.504,50.5456,50.4956,50.4956,6792.0
2019-07-08 11:55:00,60.58,60.63,60.56,60.61,6563.0,50.4873,50.529,50.4706,50.5123,6563.0
2019-07-08 12:00:00,60.61,60.63,60.57,60.57,8208.0,50.5123,50.529,50.479,50.479,8208.0
2019-07-08 12:05:00,60.57,60.62,60.56,60.6,3940.0,50.479,50.5206,50.4706,50.504,3940.0
2019-07-08 12:10:00,60.6,60.6,60.55,60.57,6737.0,50.504,50.504,50.4623,50.479,6737.0
2019-07-08 12:15:00,60.56,60.56,60.49,60.52,9400.0,50.4706,50.4706,50.4123,50.4373,9400.0
2019-07-08 12:20:00,60.51,60.53,60.46,60.49,4534.0,50.429,50.4456,50.3873,50.4123,4534.0
2019-07-08 12:25:00,60.49,60.52,60.47,60.48,7235.0,50.4123,50.4373,50.3956,50.404,7235.0
2019-07-08 12:30:00,60.48,60.54,60.48,60.51,11204.0,50.404,50.454,50.404,50.429,11204.0
2019-07-08 12:35:00,60.5,60.5,60.46,60.49,6716.0,50.4206,50.4206,50.3873,50.4123,6716.0
2019-07-08 12:40:00,60.5,60.5,60.44,60.45,5236.0,50.4206,50.4206,50.3706,50.379,5236.0
2019-07-08 12:45:00,60.45,60.47,60.43,60.46,6350.0,50.379,50.3956,50.3623,50.3873,6350.0
2019-07-08 12:50:00,60.46,60.5,60.46,60.49,6474.0,50.3873,50.4206,50.3873,50.4123,6474.0
2019-07-08 12:55:00,60.5,60.55,60.5,60.55,4737.0,50.4206,50.4623,50.4206,50.4623,4737.0
2019-07-08 13:00:00,60.55,60.56,60.51,60.53,10791.0,50.4623,50.4706,50.429,50.4456,10791.0
2019-07-08 13:05:00,60.53,60.59,60.51,60.58,5488.0,50.4456,50.4956,50.429,50.4873,5488.0
2019-07-08 13:10:00,60.58,60.6,60.57,60.59,4300.0,50.4873,50.504,50.479,50.4956,4300.0
2019-07-08 13:15:00,60.59,60.61,60.57,60.6,9728.0,50.4956,50.5123,50.479,50.504,9728.0
2019-07-08 13:20:00,60.59,60.62,60.58,60.6,5909.0,50.4956,50.5206,50.4873,50.504,5909.0
2019-07-08 13:25:00,60.59,60.65,60.58,60.63,7267.0,50.4956,50.5456,50.4873,50.529,7267.0
2019-07-08 13:30:00,60.63,60.66,60.63,60.64,8040.0,50.529,50.554,50.529,50.5373,8040.0
2019-07-08 13:35:00,60.63,60.68,60.63,60.66,8324.0,50.529,50.5706,50.529,50.554,8324.0
2019-07-08 13:40:00,60.66,60.66,60.57,60.61,9516.0,50.554,50.554,50.479,50.5123,9516.0
2019-07-08 13:45:00,60.6,60.64,60.6,60.63,5844.0,50.504,50.5373,50.504,50.529,5844.0
2019-07-08 13:50:00,60.63,60.7,60.63,60.7,10539.0,50.529,50.5873,50.529,50.5873,10539.0
2019-07-08 13:55:00,60.69,60.69,60.64,60.65,9455.0,50.579,50.579,50.5373,50.5456,9455.0
2019-07-08 14:00:00,60.66,60.7,60.66,60.69,7484.0,50.554,50.5873,50.554,50.579,7484.0
2019-07-08 14:05:00,60.68,60.73,60.68,60.73,6753.0,50.5706,50.6123,50.5706,50.6123,6753.0
2019-07-08 14:10:00,60.73,60.76,60.7,60.7,8991.0,50.6123,50.6373,50.5873,50.5873,8991.0
2019-07-08 14:15:00,60.71,60.73,60.67,60.72,7392.0,50.5956,50.6123,50.5623,50.604,7392.0
2019-07-08 14:20:00,60.72,60.74,60.67,60.7,9100.0,50.604,50.6206,50.5623,50.5873,9100.0
2019-07-08 14:25:00,60.71,60.8,60.68,60.8,9309.0,50.5956,50.6706,50.5706,50.6706,9309.0
2019-07-08 14:30:00,60.79,60.82,60.78,60.79,31730.0,50.6623,50.6873,50.654,50.6623,31730.0
2019-07-08 14:35:00,60.78,60.79,60.74,60.79,12085.0,50.654,50.6623,50.6206,50.6623,12085.0
2019-07-08 14:40:00,60.78,60.78,60.71,60.76,12996.0,50.654,50.654,50.5956,50.6373,12996.0
2019-07-08 14:45:00,60.75,60.81,60.72,60.8,10263.0,50.629,50.679,50.604,50.6706,10263.0
2019-07-08 14:50:00,60.8,60.85,60.78,60.84,6114.0,50.6706,50.7123,50.654,50.704,6114.0
2019-07-08 14:55:00,60.84,60.84,60.79,60.8,9823.0,50.704,50.704,50.6623,50.6706,9823.0
2019-07-08 15:00:00,60.8,60.81,60.7,60.76,12760.0,50.6706,50.679,50.5873,50.6373,12760.0
2019-07-08 15:05:00,60.76,60.81,60.75,60.8,11244.0,50.6373,50.679,50.629,50.6706,11244.0
2019-07-08 15:10:00,60.8,60.83,60.75,60.83,13813.0,50.6706,50.6956,50.629,50.6956,13813.0
2019-07-08 15:15:00,60.83,60.87,60.82,60.87,24131.0,50.6956,50.729,50.6873,50.729,24131.0
2019-07-08 15:20:00,60.87,60.88,60.84,60.85,18161.0,50.729,50.7373,50.704,50.7123,18161.0
2019-07-08 15:25:00,60.85,60.92,60.83,60.9,14694.0,50.7123,50.7707,50.6956,50.754,14694.0
2019-07-08 15:30:00,60.89,60.98,60.86,60.89,36251.0,50.7457,50.8207,50.7207,50.7457,36251.0
2019-07-08 15:35:00,60.89,60.91,60.87,60.91,18448.0,50.7457,50.7623,50.729,50.7623,18448.0
2019-07-08 15:40:00,60.92,60.93,60.84,60.85,14537.0,50.7707,50.779,50.704,50.7123,14537.0
2019-07-08 15:45:00,60.84,60.86,60.8,60.84,30515.0,50.704,50.7207,50.6706,50.704,30515.0
2019-07-08 15:50:00,60.84,60.87,60.8,60.87,55578.0,50.704,50.729,50.6706,50.729,55578.0
2019-07-08 15:55:00,60.87,60.9,60.82,60.84,189555.0,50.729,50.754,50.6873,50.704,189555.0
2019-07-09 09:30:00,60.83,60.92,60.5,60.9,33068.0,50.6956,50.7707,50.4206,50.754,33068.0
2019-07-09 09:35:00,60.92,60.93,60.78,60.79,28332.0,50.7707,50.779,50.654,50.6623,28332.0
2019-07-09 09:40:00,60.78,60.86,60.77,60.78,11258.0,50.654,50.7207,50.6456,50.654,11258.0
2019-07-09 09:45:00,60.78,60.78,60.66,60.7,12893.0,50.654,50.654,50.554,50.5873,12893.0
2019-07-09 09:50:00,60.7,60.74,60.59,60.6,14113.0,50.5873,50.6206,50.4956,50.504,14113.0
2019-07-09 09:55:00,60.59,60.62,60.54,60.57,16742.0,50.4956,50.5206,50.454,50.479,16742.0
2019-07-09 10:00:00,60.57,60.6,60.54,60.57,19027.0,50.479,50.504,50.454,50.479,19027.0
2019-07-09 10:05:00,60.57,60.65,60.56,60.59,15367.0,50.479,50.5456,50.4706,50.4956,15367.0
2019-07-09 10:10:00,60.61,60.69,60.59,60.69,10440.0,50.5123,50.579,50.4956,50.579,10440.0
2019-07-09 10:15:00,60.69,60.74,60.67,60.7,12751.0,50.579,50.6206,50.5623,50.5873,12751.0
2019-07-09 10:20:00,60.69,60.8,60.69,60.78,11611.0,50.579,50.6706,50.579,50.654,11611.0
2019-07-09 10:25:00,60.78,60.81,60.69,60.76,11652.0,50.654,50.679,50.579,50.6373,11652.0
2019-07-09 10:30:00,60.75,60.78,60.71,60.74,15511.0,50.629,50.654,50.5956,50.6206,15511.0
2019-07-09 10:35:00,60.73,60.79,60.68,60.76,57073.0,50.6123,50.6623,50.5706,50.6373,57073.0
2019-07-09 10:40:00,60.75,60.76,60.69,60.75,54075.0,50.629,50.6373,50.579,50.629,54075.0
2019-07-09 10:45:00,60.77,60.77,60.61,60.63,40776.0,50.6456,50.6456,50.5123,50.529,40776.0
2019-07-09 10:50:00,60.62,60.62,60.55,60.61,19116.0,50.5206,50.5206,50.4623,50.5123,19116.0
2019-07-09 10:55:00,60.62,60.65,60.59,60.64,13892.0,50.5206,50.5456,50.4956,50.5373,13892.0
2019-07-09 11:00:00,60.65,60.75,60.64,60.73,24873.0,50.5456,50.629,50.5373,50.6123,24873.0
2019-07-09 11:05:00,60.73,60.79,60.72,60.76,14433.0,50.6123,50.6623,50.604,50.6373,14433.0
2019-07-09 11:10:00,60.76,60.88,60.74,60.88,16415.0,50.6373,50.7373,50.6206,50.7373,16415.0
2019-07-09 11:15:00,60.87,60.88,60.82,60.85,13215.0,50.729,50.7373,50.6873,50.7123,13215.0
2019-07-09 11:20:00,60.85,60.89,60.82,60.89,37206.0,50.7123,50.7457,50.6873,50.7457,37206.0
2019-07-09 11:25:00,60.88,60.9,60.84,60.84,23007.0,50.7373,50.754,50.704,50.704,23007.0
2019-07-09 11:30:00,60.83,60.85,60.79,60.82,28530.0,50.6956,50.7123,50.6623,50.6873,28530.0
2019-07-09 11:35:00,60.81,60.82,60.75,60.77,13201.0,50.679,50.6873,50.629,50.6456,13201.0
2019-07-09 11:40:00,60.78,60.79,60.72,60.73,7298.0,50.654,50.6623,50.604,50.6123,7298.0
2019-07-09 11:45:00,60.72,60.73,60.64,60.64,11069.0,50.604,50.6123,50.5373,50.5373,11069.0
2019-07-09 11:50:00,60.65,60.69,60.64,60.69,16476.0,50.5456,50.579,50.5373,50.579,16476.0
2019-07-09 11:55:00,60.69,60.75,60.68,60.74,9675.0,50.579,50.629,50.5706,50.6206,9675.0
2019-07-09 12:00:00,60.74,60.76,60.7,60.74,10686.0,50.6206,50.6373,50.5873,50.6206,10686.0
2019-07-09 12:05:00,60.74,60.76,60.7,60.72,12782.0,50.6206,50.6373,50.5873,50.604,12782.0
2019-07-09 12:10:00,60.72,60.74,60.7,60.72,6058.0,50.604,50.6206,50.5873,50.604,6058.0
2019-07-09 12:15:00,60.72,60.77,60.72,60.73,12792.0,50.604,50.6456,50.604,50.6123,12792.0
2019-07-09 12:20:00,60.73,60.78,60.73,60.75,10054.0,50.6123,50.654,50.6123,50.629,10054.0
2019-07-09 12:25:00,60.76,60.76,60.72,60.75,13289.0,50.6373,50.6373,50.604,50.629,13289.0
2019-07-09 12:30:00,60.75,60.76,60.73,60.73,4200.0,50.629,50.6373,50.6123,50.6123,4200.0
2019-07-09 12:35:00,60.71,60.75,60.71,60.74,2823.0,50.5956,50.629,50.5956,50.6206,2823.0
2019-07-09 12:40:00,60.74,60.78,60.74,60.78,4499.0,50.6206,50.654,50.6206,50.654,4499.0
2019-07-09 12:45:00,60.78,60.8,60.76,60.8,7014.0,50.654,50.6706,50.6373,50.6706,7014.0
2019-07-09 12:50:00,60.79,60.8,60.77,60.78,9065.0,50.6623,50.6706,50.6456,50.654,9065.0
2019-07-09 12:55:00,60.78,60.79,60.75,60.77,10505.0,50.654,50.6623,50.629,50.6456,10505.0
2019-07-09 13:00:00,60.78,60.79,60.75,60.77,4204.0,50.654,50.6623,50.629,50.6456,4204.0
2019-07-09 13:05:00,60.77,60.78,60.75,60.76,8190.0,50.6456,50.654,50.629,50.6373,8190.0
2019-07-09 13:10:00,60.75,60.76,60.72,60.73,7849.0,50.629,50.6373,50.604,50.6123,7849.0
2019-07-09 13:15:00,60.72,60.75,60.72,60.75,7554.0,50.604,50.629,50.604,50.629,7554.0
2019-07-09 13:20:00,60.75,60.76,60.74,60.74,11103.0,50.629,50.6373,50.6206,50.6206,11103.0
2019-07-09 13:25:00,60.74,60.76,60.72,60.73,19857.0,50.6206,50.6373,50.604,50.6123,19857.0
2019-07-09 13:30:00,60.73,60.75,60.7,60.73,11061.0,50.6123,50.629,50.5873,50.6123,11061.0
2019-07-09 13:35:00,60.72,60.78,60.72,60.77,10150.0,50.604,50.654,50.604,50.6456,10150.0
2019-07-09 13:40:00,60.77,60.79,60.76,60.79,6675.0,50.6456,50.6623,50.6373,50.6623,6675.0
2019-07-09 13:45:00,60.78,60.8,60.77,60.77,7540.0,50.654,50.6706,50.6456,50.6456,7540.0
2019-07-09 13:50:00,60.77,60.77,60.73,60.74,9066.0,50.6456,50.6456,50.6123,50.6206,9066.0
2019-07-09 13:55:00,60.73,60.77,60.71,60.77,11286.0,50.6123,50.6456,50.5956,50.6456,11286.0
2019-07-09 14:00:00,60.76,60.76,60.73,60.75,18775.0,50.6373,50.6373,50.6123,50.629,18775.0
2019-07-09 14:05:00,60.74,60.77,60.74,60.75,9585.0,50.6206,50.6456,50.6206,50.629,9585.0
2019-07-09 14:10:00,60.75,60.76,60.74,60.75,4749.0,50.629,50.6373,50.6206,50.629,4749.0
2019-07-09 14:15:00,60.75,60.79,60.74,60.78,6762.0,50.629,50.6623,50.6206,50.654,6762.0
2019-07-09 14:20:00,60.78,60.84,60.77,60.84,12813.0,50.654,50.704,50.6456,50.704,12813.0
2019-07-09 14:25:00,60.83,60.83,60.79,60.8,6070.0,50.6956,50.6956,50.6623,50.6706,6070.0
2019-07-09 14:30:00,60.8,60.8,60.77,60.79,6717.0,50.6706,50.6706,50.6456,50.6623,6717.0
2019-07-09 14:35:00,60.79,60.79,60.72,60.73,6510.0,50.6623,50.6623,50.604,50.6123,6510.0
2019-07-09 14:40:00,60.74,60.75,60.73,60.75,5510.0,50.6206,50.629,50.6123,50.629,5510.0
2019-07-09 14:45:00,60.75,60.77,60.73,60.75,36938.0,50.629,50.6456,50.6123,50.629,36938.0
2019-07-09 14:50:00,60.74,60.79,60.74,60.77,8353.0,50.6206,50.6623,50.6206,50.6456,8353.0
2019-07-09 14:55:00,60.77,60.8,60.75,60.76,10163.0,50.6456,50.6706,50.629,50.6373,10163.0
2019-07-09 15:00:00,60.76,60.81,60.75,60.81,24808.0,50.6373,50.679,50.629,50.679,24808.0
2019-07-09 15:05:00,60.8,60.86,60.79,60.86,12323.0,50.6706,50.7207,50.6623,50.7207,12323.0
2019-07-09 15:10:00,60.85,60.88,60.81,60.87,21116.0,50.7123,50.7373,50.679,50.729,21116.0
2019-07-09 15:15:00,60.87,60.88,60.84,60.85,13177.0,50.729,50.7373,50.704,50.7123,13177.0
2019-07-09 15:20:00,60.85,60.86,60.8,60.8,13195.0,50.7123,50.7207,50.6706,50.6706,13195.0
2019-07-09 15:25:00,60.8,60.83,60.79,60.81,26421.0,50.6706,50.6956,50.6623,50.679,26421.0
2019-07-09 15:30:00,60.82,60.85,60.8,60.85,21146.0,50.6873,50.7123,50.6706,50.7123,21146.0
2019-07-09 15:35:00,60.85,60.87,60.83,60.84,64727.0,50.7123,50.729,50.6956,50.704,64727.0
2019-07-09 15:40:00,60.84,60.86,60.83,60.84,43309.0,50.704,50.7207,50.6956,50.704,43309.0
2019-07-09 15:45:00,60.84,60.91,60.82,60.86,62336.0,50.704,50.7623,50.6873,50.7207,62336.0
2019-07-09 15:50:00,60.87,60.93,60.86,60.91,199843.0,50.729,50.779,50.7207,50.7623,199843.0
2019-07-09 15:55:00,60.9,60.91,60.82,60.89,189092.0,50.754,50.7623,50.6873,50.7457,189092.0
2019-07-10 09:30:00,61.14,61.33,61.05,61.07,26101.0,50.954,51.1123,50.879,50.8957,26101.0
2019-07-10 09:35:00,61.08,61.08,60.92,60.95,22252.0,50.904,50.904,50.7707,50.7957,22252.0
2019-07-10 09:40:00,60.97,61.04,60.92,61.03,22384.0,50.8123,50.8707,50.7707,50.8623,22384.0
2019-07-10 09:45:00,61.02,61.07,61.0,61.02,28391.0,50.854,50.8957,50.8373,50.854,28391.0
2019-07-10 09:50:00,61.06,61.21,61.02,61.2,27766.0,50.8873,51.0123,50.854,51.004,27766.0
2019-07-10 09:55:00,61.21,61.22,61.06,61.1,28357.0,51.0123,51.0207,50.8873,50.9207,28357.0
2019-07-10 10:00:00,61.11,61.12,61.01,61.06,18338.0,50.929,50.9373,50.8457,50.8873,18338.0
2019-07-10 10:05:00,61.06,61.19,61.06,61.19,28798.0,50.8873,50.9957,50.8873,50.9957,28798.0
2019-07-10 10:10:00,61.18,61.26,61.13,61.24,100681.0,50.9873,51.054,50.9457,51.0373,100681.0
2019-07-10 10:15:00,61.24,61.29,61.23,61.25,26069.0,51.0373,51.079,51.029,51.0457,26069.0
2019-07-10 10:20:00,61.23,61.27,61.2,61.23,41048.0,51.029,51.0623,51.004,51.029,41048.0
2019-07-10 10:25:00,61.23,61.26,61.2,61.24,42593.0,51.029,51.054,51.004,51.0373,42593.0
2019-07-10 10:30:00,61.23,61.24,61.18,61.19,15994.0,51.029,51.0373,50.9873,50.9957,15994.0
2019-07-10 10:35:00,61.19,61.24,61.18,61.23,14882.0,50.9957,51.0373,50.9873,51.029,14882.0
2019-07-10 10:40:00,61.24,61.31,61.18,61.29,22938.0,51.0373,51.0957,50.9873,51.079,22938.0
2019-07-10 10:45:00,61.3,61.32,61.26,61.3,22906.0,51.0873,51.104,51.054,51.0873,22906.0
2019-07-10 10:50:00,61.3,61.35,61.23,61.23,17461.0,51.0873,51.129,51.029,51.029,17461.0
2019-07-10 10:55:00,61.21,61.28,61.21,61.27,17794.0,51.0123,51.0707,51.0123,51.0623,17794.0
2019-07-10 11:00:00,61.26,61.27,61.19,61.19,19793.0,51.054,51.0623,50.9957,50.9957,19793.0
2019-07-10 11:05:00,61.2,61.2,61.11,61.11,12317.0,51.004,51.004,50.929,50.929,12317.0
2019-07-10 11:10:00,61.12,61.17,61.11,61.17,7779.0,50.9373,50.979,50.929,50.979,7779.0
2019-07-10 11:15:00,61.18,61.24,61.17,61.19,13549.0,50.9873,51.0373,50.979,50.9957,13549.0
2019-07-10 11:20:00,61.19,61.23,61.17,61.21,18738.0,50.9957,51.029,50.979,51.0123,18738.0
2019-07-10 11:25:00,61.2,61.2,61.14,61.14,8253.0,51.004,51.004,50.954,50.954,8253.0
2019-07-10 11:30:00,61.14,61.18,61.13,61.17,6146.0,50.954,50.9873,50.9457,50.979,6146.0
2019-07-10 11:35:00,61.16,61.16,61.09,61.1,6150.0,50.9707,50.9707,50.9123,50.9207,6150.0
2019-07-10 11:40:00,61.08,61.11,61.06,61.11,8024.0,50.904,50.929,50.8873,50.929,8024.0
2019-07-10 11:45:00,61.12,61.18,61.1,61.16,12634.0,50.9373,50.9873,50.9207,50.9707,12634.0
2019-07-10 11:50:00,61.16,61.22,61.15,61.2,16762.0,50.9707,51.0207,50.9623,51.004,16762.0
2019-07-10 11:55:00,61.2,61.26,61.19,61.26,8323.0,51.004,51.054,50.9957,51.054,8323.0
2019-07-10 12:00:00,61.26,61.3,61.23,61.29,21318.0,51.054,51.0873,51.029,51.079,21318.0
2019-07-10 12:05:00,61.3,61.34,61.27,61.31,36876.0,51.0873,51.1207,51.0623,51.0957,36876.0
2019-07-10 12:10:00,61.31,61.31,61.27,61.27,17543.0,51.0957,51.0957,51.0623,51.0623,17543.0
2019-07-10 12:15:00,61.28,61.33,61.28,61.33,27769.0,51.0707,51.1123,51.0707,51.1123,27769.0
2019-07-10 12:20:00,61.33,61.34,61.27,61.28,9100.0,51.1123,51.1207,51.0623,51.0707,9100.0
2019-07-10 12:25:00,61.28,61.3,61.26,61.28,13273.0,51.0707,51.0873,51.054,51.0707,13273.0
2019-07-10 12:30:00,61.28,61.28,61.22,61.23,10511.0,51.0707,51.0707,51.0207,51.029,10511.0
2019-07-10 12:35:00,61.22,61.22,61.17,61.2,16655.0,51.0207,51.0207,50.979,51.004,16655.0
2019-07-10 12:40:00,61.18,61.27,61.18,61.27,8372.0,50.9873,51.0623,50.9873,51.0623,8372.0
2019-07-10 12:45:00,61.27,61.28,61.25,61.26,6293.0,51.0623,51.0707,51.0457,51.054,6293.0
2019-07-10 12:50:00,61.26,61.3,61.26,61.26,5934.0,51.054,51.0873,51.054,51.054,5934.0
2019-07-10 12:55:00,61.26,61.33,61.25,61.32,7766.0,51.054,51.1123,51.0457,51.104,7766.0
2019-07-10 13:00:00,61.33,61.36,61.31,61.33,14437.0,51.1123,51.1374,51.0957,51.1123,14437.0
2019-07-10 13:05:00,61.32,61.35,61.3,61.3,8112.0,51.104,51.129,51.0873,51.0873,8112.0
2019-07-10 13:10:00,61.31,61.34,61.29,61.33,13114.0,51.0957,51.1207,51.079,51.1123,13114.0
2019-07-10 13:15:00,61.33,61.34,61.32,61.32,10739.0,51.1123,51.1207,51.104,51.104,10739.0
2019-07-10 13:20:00,61.32,61.34,61.31,61.31,10546.0,51.104,51.1207,51.0957,51.0957,10546.0
2019-07-10 13:25:00,61.31,61.32,61.29,61.3,4900.0,51.0957,51.104,51.079,51.0873,4900.0
2019-07-10 13:30:00,61.3,61.36,61.3,61.33,18471.0,51.0873,51.1374,51.0873,51.1123,18471.0
2019-07-10 13:35:00,61.33,61.38,61.32,61.38,18358.0,51.1123,51.154,51.104,51.154,18358.0
2019-07-10 13:40:00,61.38,61.46,61.37,61.45,13883.0,51.154,51.2207,51.1457,51.2124,13883.0
2019-07-10 13:45:00,61.45,61.46,61.42,61.44,6140.0,51.2124,51.2207,51.1874,51.204,6140.0
2019-07-10 13:50:00,61.43,61.46,61.4,61.45,21486.0,51.1957,51.2207,51.1707,51.2124,21486.0
2019-07-10 13:55:00,61.45,61.5,61.42,61.5,18358.0,51.2124,51.254,51.1874,51.254,18358.0
2019-07-10 14:00:00,61.51,61.54,61.5,61.54,16532.0,51.2624,51.2874,51.254,51.2874,16532.0
2019-07-10 14:05:00,61.54,61.54,61.42,61.42,8161.0,51.2874,51.2874,51.1874,51.1874,8161.0
2019-07-10 14:10:00,61.42,61.47,61.41,61.41,6904.0,51.1874,51.229,51.179,51.179,6904.0
2019-07-10 14:15:00,61.4,61.4,61.33,61.37,10477.0,51.1707,51.1707,51.1123,51.1457,10477.0
2019-07-10 14:20:00,61.37,61.4,61.36,61.39,8934.0,51.1457,51.1707,51.1374,51.1624,8934.0
2019-07-10 14:25:00,61.39,61.39,61.33,61.34,13833.0,51.1624,51.1624,51.1123,51.1207,13833.0
2019-07-10 14:30:00,61.33,61.36,61.32,61.36,9560.0,51.1123,51.1374,51.104,51.1374,9560.0
2019-07-10 14:35:00,61.37,61.37,61.27,61.27,7947.0,51.1457,51.1457,51.0623,51.0623,7947.0
2019-07-10 14:40:00,61.27,61.31,61.27,61.29,51972.0,51.0623,51.0957,51.0623,51.079,51972.0
2019-07-10 14:45:00,61.28,61.29,61.22,61.29,8105.0,51.0707,51.079,51.0207,51.079,8105.0
2019-07-10 14:50:00,61.28,61.29,61.25,61.28,27169.0,51.0707,51.079,51.0457,51.0707,27169.0
2019-07-10 14:55:00,61.29,61.33,61.27,61.31,23804.0,51.079,51.1123,51.0623,51.0957,23804.0
2019-07-10 15:00:00,61.31,61.32,61.27,61.28,16106.0,51.0957,51.104,51.0623,51.0707,16106.0
2019-07-10 15:05:00,61.28,61.29,61.24,61.27,18354.0,51.0707,51.079,51.0373,51.0623,18354.0
2019-07-10 15:10:00,61.26,61.31,61.26,61.27,74167.0,51.054,51.0957,51.054,51.0623,74167.0
2019-07-10 15:15:00,61.26,61.27,61.17,61.19,22313.0,51.054,51.0623,50.979,50.9957,22313.0
2019-07-10 15:20:00,61.18,61.2,61.07,61.1,26954.0,50.9873,51.004,50.8957,50.9207,26954.0
2019-07-10 15:25:00,61.11,61.16,61.07,61.08,27241.0,50.929,50.9707,50.8957,50.904,27241.0
2019-07-10 15:30:00,61.08,61.15,61.03,61.15,63235.0,50.904,50.9623,50.8623,50.9623,63235.0
2019-07-10 15:35:00,61.15,61.18,61.12,61.15,30233.0,50.9623,50.9873,50.9373,50.9623,30233.0
2019-07-10 15:40:00,61.14,61.24,61.14,61.23,20115.0,50.954,51.0373,50.954,51.029,20115.0
2019-07-10 15:45:00,61.22,61.25,61.19,61.24,24888.0,51.0207,51.0457,50.9957,51.0373,24888.0
2019-07-10 15:50:00,61.23,61.25,61.17,61.22,47039.0,51.029,51.0457,50.979,51.0207,47039.0
2019-07-10 15:55:00,61.22,61.28,61.13,61.16,179559.0,51.0207,51.0707,50.9457,50.9707,179559.0
2019-07-11 09:30:00,61.0,61.13,60.96,61.03,29637.0,50.8373,50.9457,50.804,50.8623,29637.0
2019-07-11 09:35:00,61.01,61.08,60.95,61.07,12177.0,50.8457,50.904,50.7957,50.8957,12177.0
2019-07-11 09:40:00,61.07,61.15,61.07,61.14,16689.0,50.8957,50.9623,50.8957,50.954,16689.0
2019-07-11 09:45:00,61.16,61.25,61.15,61.22,17554.0,50.9707,51.0457,50.9623,51.0207,17554.0
2019-07-11 09:50:00,61.23,61.31,61.18,61.21,21174.0,51.029,51.0957,50.9873,51.0123,21174.0
2019-07-11 09:55:00,61.22,61.24,61.14,61.24,11834.0,51.0207,51.0373,50.954,51.0373,11834.0
2019-07-11 10:00:00,61.26,61.29,61.22,61.26,13487.0,51.054,51.079,51.0207,51.054,13487.0
2019-07-11 10:05:00,61.25,61.4,61.25,61.39,10365.0,51.0457,51.1707,51.0457,51.1624,10365.0
2019-07-11 10:10:00,61.39,61.52,61.36,61.52,12375.0,51.1624,51.2707,51.1374,51.2707,12375.0
2019-07-11 10:15:00,61.52,61.52,61.45,61.46,21367.0,51.2707,51.2707,51.2124,51.2207,21367.0
2019-07-11 10:20:00,61.45,61.46,61.36,61.4,14269.0,51.2124,51.2207,51.1374,51.1707,14269.0
2019-07-11 10:25:00,61.38,61.41,61.34,61.39,25904.0,51.154,51.179,51.1207,51.1624,25904.0
2019-07-11 10:30:00,61.42,61.43,61.25,61.26,7815.0,51.1874,51.1957,51.0457,51.054,7815.0
2019-07-11 10:35:00,61.26,61.27,61.19,61.22,11265.0,51.054,51.0623,50.9957,51.0207,11265.0
2019-07-11 10:40:00,61.23,61.23,61.11,61.13,11433.0,51.029,51.029,50.929,50.9457,11433.0
2019-07-11 10:45:00,61.12,61.14,61.08,61.11,8804.0,50.9373,50.954,50.904,50.929,8804.0
2019-07-11 10:50:00,61.09,61.1,61.01,61.02,12372.0,50.9123,50.9207,50.8457,50.854,12372.0
2019-07-11 10:55:00,61.02,61.03,60.97,60.98,12193.0,50.854,50.8623,50.8123,50.8207,12193.0
2019-07-11 11:00:00,60.99,61.02,60.95,61.02,13523.0,50.829,50.854,50.7957,50.854,13523.0
2019-07-11 11:05:00,61.02,61.08,61.0,61.03,17014.0,50.854,50.904,50.8373,50.8623,17014.0
2019-07-11 11:10:00,61.02,61.07,61.01,61.03,8891.0,50.854,50.8957,50.8457,50.8623,8891.0
2019-07-11 11:15:00,61.04,61.09,61.01,61.05,19667.0,50.8707,50.9123,50.8457,50.879,19667.0
2019-07-11 11:20:00,61.05,61.06,61.01,61.03,17085.0,50.879,50.8873,50.8457,50.8623,17085.0
2019-07-11 11:25:00,61.03,61.07,61.02,61.06,8000.0,50.8623,50.8957,50.854,50.8873,8000.0
2019-07-11 11:30:00,61.06,61.11,61.05,61.08,12037.0,50.8873,50.929,50.879,50.904,12037.0
2019-07-11 11:35:00,61.08,61.09,61.05,61.07,10478.0,50.904,50.9123,50.879,50.8957,10478.0
2019-07-11 11:40:00,61.06,61.07,61.02,61.06,16864.0,50.8873,50.8957,50.854,50.8873,16864.0
2019-07-11 11:45:00,61.05,61.07,61.01,61.02,7301.0,50.879,50.8957,50.8457,50.854,7301.0
2019-07-11 11:50:00,61.02,61.06,61.0,61.04,7872.0,50.854,50.8873,50.8373,50.8707,7872.0
2019-07-11 11:55:00,61.03,61.04,61.0,61.01,9003.0,50.8623,50.8707,50.8373,50.8457,9003.0
2019-07-11 12:00:00,61.01,61.03,60.98,61.01,8022.0,50.8457,50.8623,50.8207,50.8457,8022.0
2019-07-11 12:05:00,61.02,61.02,60.96,60.96,6341.0,50.854,50.854,50.804,50.804,6341.0
2019-07-11 12:10:00,60.96,60.97,60.93,60.95,8246.0,50.804,50.8123,50.779,50.7957,8246.0
2019-07-11 12:15:00,60.96,61.02,60.96,61.0,9023.0,50.804,50.854,50.804,50.8373,9023.0
2019-07-11 12:20:00,60.99,60.99,60.96,60.96,6668.0,50.829,50.829,50.804,50.804,6668.0
2019-07-11 12:25:00,60.96,61.01,60.95,60.99,10620.0,50.804,50.8457,50.7957,50.829,10620.0
2019-07-11 12:30:00,60.99,60.99,60.95,60.96,7106.0,50.829,50.829,50.7957,50.804,7106.0
2019-07-11 12:35:00,60.97,60.99,60.95,60.95,7894.0,50.8123,50.829,50.7957,50.7957,7894.0
2019-07-11 12:40:00,60.95,60.99,60.95,60.97,65195.0,50.7957,50.829,50.7957,50.8123,65195.0
2019-07-11 12:45:00,60.97,61.02,60.96,60.98,23625.0,50.8123,50.854,50.804,50.8207,23625.0
2019-07-11 12:50:00,60.98,60.98,60.96,60.97,19959.0,50.8207,50.8207,50.804,50.8123,19959.0
2019-07-11 12:55:00,60.97,60.98,60.96,60.96,25849.0,50.8123,50.8207,50.804,50.804,25849.0
2019-07-11 13:00:00,60.97,60.97,60.84,60.86,24714.0,50.8123,50.8123,50.704,50.7207,24714.0
2019-07-11 13:05:00,60.87,60.88,60.82,60.82,24754.0,50.729,50.7373,50.6873,50.6873,24754.0
2019-07-11 13:10:00,60.82,60.86,60.8,60.8,133282.0,50.6873,50.7207,50.6706,50.6706,133282.0
2019-07-11 13:15:00,60.81,60.83,60.74,60.77,99846.0,50.679,50.6956,50.6206,50.6456,99846.0
2019-07-11 13:20:00,60.76,60.78,60.72,60.72,33969.0,50.6373,50.654,50.604,50.604,33969.0
2019-07-11 13:25:00,60.72,60.75,60.67,60.68,27124.0,50.604,50.629,50.5623,50.5706,27124.0
2019-07-11 13:30:00,60.68,60.68,60.5,60.54,33039.0,50.5706,50.5706,50.4206,50.454,33039.0
2019-07-11 13:35:00,60.55,60.63,60.55,60.63,15300.0,50.4623,50.529,50.4623,50.529,15300.0
2019-07-11 13:40:00,60.65,60.66,60.58,60.61,38778.0,50.5456,50.554,50.4873,50.5123,38778.0
2019-07-11 13:45:00,60.61,60.63,60.57,60.59,14339.0,50.5123,50.529,50.479,50.4956,14339.0
2019-07-11 13:50:00,60.59,60.63,60.58,60.59,12018.0,50.4956,50.529,50.4873,50.4956,12018.0
2019-07-11 13:55:00,60.58,60.6,60.57,60.58,9477.0,50.4873,50.504,50.479,50.4873,9477.0
2019-07-11 14:00:00,60.58,60.63,60.57,60.63,10524.0,50.4873,50.529,50.479,50.529,10524.0
2019-07-11 14:05:00,60.64,60.65,60.61,60.61,12291.0,50.5373,50.5456,50.5123,50.5123,12291.0
2019-07-11 14:10:00,60.61,60.64,60.55,60.57,33874.0,50.5123,50.5373,50.4623,50.479,33874.0
2019-07-11 14:15:00,60.57,60.62,60.57,60.62,20684.0,50.479,50.5206,50.479,50.5206,20684.0
2019-07-11 14:20:00,60.62,60.63,60.6,60.63,14224.0,50.5206,50.529,50.504,50.529,14224.0
2019-07-11 14:25:00,60.63,60.64,60.59,60.62,12230.0,50.529,50.5373,50.4956,50.5206,12230.0
2019-07-11 14:30:00,60.63,60.72,60.61,60.71,17077.0,50.529,50.604,50.5123,50.5956,17077.0
2019-07-11 14:35:00,60.7,60.76,60.68,60.73,13208.0,50.5873,50.6373,50.5706,50.6123,13208.0
2019-07-11 14:40:00,60.74,60.75,60.7,60.74,10842.0,50.6206,50.629,50.5873,50.6206,10842.0
2019-07-11 14:45:00,60.74,60.84,60.73,60.8,27505.0,50.6206,50.704,50.6123,50.6706,27505.0
2019-07-11 14:50:00,60.8,60.8,60.74,60.74,33441.0,50.6706,50.6706,50.6206,50.6206,33441.0
2019-07-11 14:55:00,60.75,60.8,60.72,60.8,27732.0,50.629,50.6706,50.604,50.6706,27732.0
2019-07-11 15:00:00,60.8,60.82,60.75,60.78,24999.0,50.6706,50.6873,50.629,50.654,24999.0
2019-07-11 15:05:00,60.77,60.83,60.76,60.82,20949.0,50.6456,50.6956,50.6373,50.6873,20949.0
2019-07-11 15:10:00,60.81,60.85,60.8,60.82,22764.0,50.679,50.7123,50.6706,50.6873,22764.0
2019-07-11 15:15:00,60.83,60.89,60.82,60.89,48320.0,50.6956,50.7457,50.6873,50.7457,48320.0
2019-07-11 15:20:00,60.89,60.92,60.84,60.85,23558.0,50.7457,50.7707,50.704,50.7123,23558.0
2019-07-11 15:25:00,60.85,60.94,60.84,60.94,15905.0,50.7123,50.7873,50.704,50.7873,15905.0
2019-07-11 15:30:00,60.93,61.01,60.92,61.0,31812.0,50.779,50.8457,50.7707,50.8373,31812.0
2019-07-11 15:35:00,61.0,61.06,60.99,61.04,27917.0,50.8373,50.8873,50.829,50.8707,27917.0
2019-07-11 15:40:00,61.05,61.13,61.04,61.13,30705.0,50.879,50.9457,50.8707,50.9457,30705.0
2019-07-11 15:45:00,61.13,61.23,61.12,61.12,135243.0,50.9457,51.029,50.9373,50.9373,135243.0
2019-07-11 15:50:00,61.13,61.16,61.03,61.12,56530.0,50.9457,50.9707,50.8623,50.9373,56530.0
2019-07-11 15:55:00,61.12,61.21,61.12,61.19,288326.0,50.9373,51.0123,50.9373,50.9957,288326.0
2019-07-12 09:30:00,61.25,61.3,61.06,61.06,25402.0,51.0457,51.0873,50.8873,50.8873,25402.0
2019-07-12 09:35:00,61.05,61.1,61.02,61.09,17307.0,50.879,50.9207,50.854,50.9123,17307.0
2019-07-12 09:40:00,61.1,61.11,60.92,61.04,13181.0,50.9207,50.929,50.7707,50.8707,13181.0
2019-07-12 09:45:00,61.02,61.02,60.9,60.91,34414.0,50.854,50.854,50.754,50.7623,34414.0
2019-07-12 09:50:00,60.9,60.94,60.7,60.7,15802.0,50.754,50.7873,50.5873,50.5873,15802.0
2019-07-12 09:55:00,60.7,60.78,60.67,60.71,14704.0,50.5873,50.654,50.5623,50.5956,14704.0
2019-07-12 10:00:00,60.69,60.72,60.62,60.69,11647.0,50.579,50.604,50.5206,50.579,11647.0
2019-07-12 10:05:00,60.7,60.73,60.61,60.62,12347.0,50.5873,50.6123,50.5123,50.5206,12347.0
2019-07-12 10:10:00,60.63,60.64,60.56,60.6,11420.0,50.529,50.5373,50.4706,50.504,11420.0
2019-07-12 10:15:00,60.61,60.77,60.6,60.74,14467.0,50.5123,50.6456,50.504,50.6206,14467.0
2019-07-12 10:20:00,60.75,60.82,60.72,60.72,23126.0,50.629,50.6873,50.604,50.604,23126.0
2019-07-12 10:25:00,60.73,60.81,60.73,60.76,19569.0,50.6123,50.679,50.6123,50.6373,19569.0
2019-07-12 10:30:00,60.77,60.86,60.77,60.8,11942.0,50.6456,50.7207,50.6456,50.6706,11942.0
2019-07-12 10:35:00,60.8,60.8,60.6,60.62,23681.0,50.6706,50.6706,50.504,50.5206,23681.0
2019-07-12 10:40:00,60.63,60.72,60.62,60.71,5999.0,50.529,50.604,50.5206,50.5956,5999.0
2019-07-12 10:45:00,60.7,60.75,60.69,60.72,10189.0,50.5873,50.629,50.579,50.604,10189.0
2019-07-12 10:50:00,60.73,60.76,60.72,60.73,9764.0,50.6123,50.6373,50.604,50.6123,9764.0
2019-07-12 10:55:00,60.72,60.75,60.68,60.69,30344.0,50.604,50.629,50.5706,50.579,30344.0
2019-07-12 11:00:00,60.7,60.73,60.68,60.72,8240.0,50.5873,50.6123,50.5706,50.604,8240.0
2019-07-12 11:05:00,60.71,60.79,60.7,60.77,11120.0,50.5956,50.6623,50.5873,50.6456,11120.0
2019-07-12 11:10:00,60.77,60.93,60.76,60.92,11491.0,50.6456,50.779,50.6373,50.7707,11491.0
2019-07-12 11:15:00,60.93,60.97,60.92,60.92,30088.0,50.779,50.8123,50.7707,50.7707,30088.0
2019-07-12 11:20:00,60.94,60.99,60.94,60.94,9451.0,50.7873,50.829,50.7873,50.7873,9451.0
2019-07-12 11:25:00,60.94,60.95,60.87,60.88,34343.0,50.7873,50.7957,50.729,50.7373,34343.0
2019-07-12 11:30:00,60.88,60.89,60.84,60.85,18301.0,50.7373,50.7457,50.704,50.7123,18301.0
2019-07-12 11:35:00,60.85,60.87,60.81,60.86,22644.0,50.7123,50.729,50.679,50.7207,22644.0
2019-07-12 11:40:00,60.87,60.88,60.83,60.86,7746.0,50.729,50.7373,50.6956,50.7207,7746.0
2019-07-12 11:45:00,60.88,60.92,60.87,60.88,6961.0,50.7373,50.7707,50.729,50.7373,6961.0
2019-07-12 11:50:00,60.88,60.96,60.88,60.95,8847.0,50.7373,50.804,50.7373,50.7957,8847.0
2019-07-12 11:55:00,60.96,60.98,60.94,60.96,9102.0,50.804,50.8207,50.7873,50.804,9102.0
2019-07-12 12:00:00,60.97,61.06,60.97,61.05,6277.0,50.8123,50.8873,50.8123,50.879,6277.0
2019-07-12 12:05:00,61.07,61.11,61.06,61.08,7122.0,50.8957,50.929,50.8873,50.904,7122.0
2019-07-12 12:10:00,61.08,61.09,61.03,61.04,7370.0,50.904,50.9123,50.8623,50.8707,7370.0
2019-07-12 12:15:00,61.04,61.05,60.97,60.98,11689.0,50.8707,50.879,50.8123,50.8207,11689.0
2019-07-12 12:20:00,60.98,61.01,60.98,60.99,5652.0,50.8207,50.8457,50.8207,50.829,5652.0
2019-07-12 12:25:00,60.98,61.02,60.98,61.0,4853.0,50.8207,50.854,50.8207,50.8373,4853.0
2019-07-12 12:30:00,60.98,60.99,60.87,60.89,8610.0,50.8207,50.829,50.729,50.7457,8610.0
2019-07-12 12:35:00,60.87,60.92,60.86,60.87,7707.0,50.729,50.7707,50.7207,50.729,7707.0
2019-07-12 12:40:00,60.88,60.91,60.82,60.84,9208.0,50.7373,50.7623,50.6873,50.704,9208.0
2019-07-12 12:45:00,60.83,60.91,60.83,60.87,14165.0,50.6956,50.7623,50.6956,50.729,14165.0
2019-07-12 12:50:00,60.88,60.89,60.84,60.84,7682.0,50.7373,50.7457,50.704,50.704,7682.0
2019-07-12 12:55:00,60.84,60.9,60.82,60.9,11121.0,50.704,50.754,50.6873,50.754,11121.0
2019-07-12 13:00:00,60.9,60.9,60.86,60.88,7386.0,50.754,50.754,50.7207,50.7373,7386.0
2019-07-12 13:05:00,60.87,60.87,60.85,60.85,7740.0,50.729,50.729,50.7123,50.7123,7740.0
2019-07-12 13:10:00,60.87,60.88,60.83,60.83,6646.0,50.729,50.7373,50.6956,50.6956,6646.0
2019-07-12 13:15:00,60.84,60.85,60.82,60.82,6234.0,50.704,50.7123,50.6873,50.6873,6234.0
2019-07-12 13:20:00,60.82,60.82,60.8,60.82,5862.0,50.6873,50.6873,50.6706,50.6873,5862.0
2019-07-12 13:25:00,60.83,60.83,60.79,60.81,5100.0,50.6956,50.6956,50.6623,50.679,5100.0
2019-07-12 13:30:00,60.8,60.84,60.79,60.83,8191.0,50.6706,50.704,50.6623,50.6956,8191.0
2019-07-12 13:35:00,60.84,60.9,60.83,60.88,13004.0,50.704,50.754,50.6956,50.7373,13004.0
2019-07-12 13:40:00,60.87,60.88,60.84,60.87,3862.0,50.729,50.7373,50.704,50.729,3862.0
2019-07-12 13:45:00,60.86,60.87,60.85,60.86,7053.0,50.7207,50.729,50.7123,50.7207,7053.0
2019-07-12 13:50:00,60.86,60.9,60.85,60.89,10850.0,50.7207,50.754,50.7123,50.7457,10850.0
2019-07-12 13:55:00,60.89,60.9,60.88,60.9,12964.0,50.7457,50.754,50.7373,50.754,12964.0
2019-07-12 14:00:00,60.89,60.91,60.86,60.87,11602.0,50.7457,50.7623,50.7207,50.729,11602.0
2019-07-12 14:05:00,60.87,60.88,60.85,60.87,6235.0,50.729,50.7373,50.7123,50.729,6235.0
2019-07-12 14:10:00,60.88,60.88,60.85,60.86,6401.0,50.7373,50.7373,50.7123,50.7207,6401.0
2019-07-12 14:15:00,60.86,60.88,60.82,60.85,10019.0,50.7207,50.7373,50.6873,50.7123,10019.0
2019-07-12 14:20:00,60.85,60.87,60.84,60.85,6533.0,50.7123,50.729,50.704,50.7123,6533.0
2019-07-12 14:25:00,60.84,60.86,60.83,60.85,6264.0,50.704,50.7207,50.6956,50.7123,6264.0
2019-07-12 14:30:00,60.85,60.9,60.84,60.88,14294.0,50.7123,50.754,50.704,50.7373,14294.0
2019-07-12 14:35:00,60.89,60.92,60.87,60.88,8461.0,50.7457,50.7707,50.729,50.7373,8461.0
2019-07-12 14:40:00,60.88,60.88,60.85,60.86,7377.0,50.7373,50.7373,50.7123,50.7207,7377.0
2019-07-12 14:45:00,60.86,60.93,60.86,60.93,11421.0,50.7207,50.779,50.7207,50.779,11421.0
2019-07-12 14:50:00,60.92,60.97,60.91,60.94,31464.0,50.7707,50.8123,50.7623,50.7873,31464.0
2019-07-12 14:55:00,60.94,60.95,60.92,60.95,18602.0,50.7873,50.7957,50.7707,50.7957,18602.0
2019-07-12 15:00:00,60.94,60.95,60.84,60.85,20495.0,50.7873,50.7957,50.704,50.7123,20495.0
2019-07-12 15:05:00,60.85,60.9,60.85,60.87,22787.0,50.7123,50.754,50.7123,50.729,22787.0
2019-07-12 15:10:00,60.86,60.87,60.74,60.75,18771.0,50.7207,50.729,50.6206,50.629,18771.0
2019-07-12 15:15:00,60.74,60.76,60.71,60.73,12273.0,50.6206,50.6373,50.5956,50.6123,12273.0
2019-07-12 15:20:00,60.73,60.73,60.68,60.68,17047.0,50.6123,50.6123,50.5706,50.5706,17047.0
2019-07-12 15:25:00,60.69,60.69,60.65,60.69,23110.0,50.579,50.579,50.5456,50.579,23110.0
2019-07-12 15:30:00,60.67,60.69,60.64,60.64,22871.0,50.5623,50.579,50.5373,50.5373,22871.0
2019-07-12 15:35:00,60.65,60.71,60.65,60.67,18019.0,50.5456,50.5956,50.5456,50.5623,18019.0
2019-07-12 15:40:00,60.67,60.74,60.67,60.73,18175.0,50.5623,50.6206,50.5623,50.6123,18175.0
2019-07-12 15:45:00,60.73,60.73,60.66,60.7,42007.0,50.6123,50.6123,50.554,50.5873,42007.0
2019-07-12 15:50:00,60.7,60.79,60.67,60.79,60516.0,50.5873,50.6623,50.5623,50.6623,60516.0
2019-07-12 15:55:00,60.79,60.87,60.78,60.81,115988.0,50.6623,50.729,50.654,50.679,115988.0
2019-07-15 09:30:00,60.83,60.83,60.52,60.69,31650.0,50.6956,50.6956,50.4373,50.579,31650.0
2019-07-15 09:35:00,60.72,60.83,60.7,60.74,16970.0,50.604,50.6956,50.5873,50.6206,16970.0
2019-07-15 09:40:00,60.76,60.82,60.7,60.8,19186.0,50.6373,50.6873,50.5873,50.6706,19186.0
2019-07-15 09:45:00,60.81,60.97,60.78,60.95,22483.0,50.679,50.8123,50.654,50.7957,22483.0
2019-07-15 09:50:00,60.94,61.07,60.93,61.02,22462.0,50.7873,50.8957,50.779,50.854,22462.0
2019-07-15 09:55:00,61.02,61.1,61.01,61.06,51821.0,50.854,50.9207,50.8457,50.8873,51821.0
2019-07-15 10:00:00,61.05,61.17,61.02,61.08,39740.0,50.879,50.979,50.854,50.904,39740.0
2019-07-15 10:05:00,61.07,61.13,61.02,61.13,20844.0,50.8957,50.9457,50.854,50.9457,20844.0
2019-07-15 10:10:00,61.14,61.22,61.13,61.16,17266.0,50.954,51.0207,50.9457,50.9707,17266.0
2019-07-15 10:15:00,61.16,61.21,61.13,61.19,12537.0,50.9707,51.0123,50.9457,50.9957,12537.0
2019-07-15 10:20:00,61.19,61.21,61.1,61.17,19529.0,50.9957,51.0123,50.9207,50.979,19529.0
2019-07-15 10:25:00,61.19,61.19,61.04,61.04,10901.0,50.9957,50.9957,50.8707,50.8707,10901.0
2019-07-15 10:30:00,61.04,61.06,60.95,60.99,14366.0,50.8707,50.8873,50.7957,50.829,14366.0
2019-07-15 10:35:00,60.99,61.0,60.88,60.92,15748.0,50.829,50.8373,50.7373,50.7707,15748.0
2019-07-15 10:40:00,60.91,60.91,60.86,60.89,17269.0,50.7623,50.7623,50.7207,50.7457,17269.0
2019-07-15 10:45:00,60.88,60.96,60.88,60.96,11222.0,50.7373,50.804,50.7373,50.804,11222.0
2019-07-15 10:50:00,60.96,60.98,60.91,60.92,6249.0,50.804,50.8207,50.7623,50.7707,6249.0
2019-07-15 10:55:00,60.92,60.97,60.92,60.97,7903.0,50.7707,50.8123,50.7707,50.8123,7903.0
2019-07-15 11:00:00,60.98,61.05,60.98,61.01,10709.0,50.8207,50.879,50.8207,50.8457,10709.0
2019-07-15 11:05:00,61.01,61.02,60.98,61.02,12725.0,50.8457,50.854,50.8207,50.854,12725.0
2019-07-15 11:10:00,61.01,61.04,60.99,60.99,12796.0,50.8457,50.8707,50.829,50.829,12796.0
2019-07-15 11:15:00,60.98,60.99,60.93,60.93,7282.0,50.8207,50.829,50.779,50.779,7282.0
2019-07-15 11:20:00,60.93,60.94,60.86,60.87,11476.0,50.779,50.7873,50.7207,50.729,11476.0
2019-07-15 11:25:00,60.87,60.91,60.85,60.89,9134.0,50.729,50.7623,50.7123,50.7457,9134.0
2019-07-15 11:30:00,60.9,60.94,60.87,60.93,14553.0,50.754,50.7873,50.729,50.779,14553.0
2019-07-15 11:35:00,60.94,60.96,60.9,60.91,5869.0,50.7873,50.804,50.754,50.7623,5869.0
2019-07-15 11:40:00,60.89,60.91,60.88,60.9,8315.0,50.7457,50.7623,50.7373,50.754,8315.0
2019-07-15 11:45:00,60.9,60.91,60.82,60.82,3206.0,50.754,50.7623,50.6873,50.6873,3206.0
2019-07-15 11:50:00,60.81,60.82,60.77,60.79,4742.0,50.679,50.6873,50.6456,50.6623,4742.0
2019-07-15 11:55:00,60.79,60.79,60.74,60.78,9026.0,50.6623,50.6623,50.6206,50.654,9026.0
2019-07-15 12:00:00,60.77,60.81,60.76,60.8,4534.0,50.6456,50.679,50.6373,50.6706,4534.0
2019-07-15 12:05:00,60.81,60.86,60.81,60.86,16996.0,50.679,50.7207,50.679,50.7207,16996.0
2019-07-15 12:10:00,60.85,60.87,60.85,60.86,3897.0,50.7123,50.729,50.7123,50.7207,3897.0
2019-07-15 12:15:00,60.87,60.88,60.84,60.84,10501.0,50.729,50.7373,50.704,50.704,10501.0
2019-07-15 12:20:00,60.85,60.88,60.84,60.87,14581.0,50.7123,50.7373,50.704,50.729,14581.0
2019-07-15 12:25:00,60.86,60.91,60.86,60.89,6961.0,50.7207,50.7623,50.7207,50.7457,6961.0
2019-07-15 12:30:00,60.88,60.93,60.87,60.93,13127.0,50.7373,50.779,50.729,50.779,13127.0
2019-07-15 12:35:00,60.93,60.95,60.93,60.95,6201.0,50.779,50.7957,50.779,50.7957,6201.0
2019-07-15 12:40:00,60.95,60.96,60.92,60.96,5832.0,50.7957,50.804,50.7707,50.804,5832.0
2019-07-15 12:45:00,60.96,60.96,60.9,60.94,11370.0,50.804,50.804,50.754,50.7873,11370.0
2019-07-15 12:50:00,60.94,60.98,60.94,60.97,8839.0,50.7873,50.8207,50.7873,50.8123,8839.0
2019-07-15 12:55:00,60.97,61.04,60.97,61.04,7557.0,50.8123,50.8707,50.8123,50.8707,7557.0
2019-07-15 13:00:00,61.04,61.05,61.0,61.03,9009.0,50.8707,50.879,50.8373,50.8623,9009.0
2019-07-15 13:05:00,61.02,61.03,60.96,60.98,3845.0,50.854,50.8623,50.804,50.8207,3845.0
2019-07-15 13:10:00,60.96,60.98,60.95,60.97,6265.0,50.804,50.8207,50.7957,50.8123,6265.0
2019-07-15 13:15:00,60.97,61.01,60.95,61.01,9058.0,50.8123,50.8457,50.7957,50.8457,9058.0
2019-07-15 13:20:00,61.01,61.06,61.0,61.05,8466.0,50.8457,50.8873,50.8373,50.879,8466.0
2019-07-15 13:25:00,61.06,61.14,61.06,61.13,12345.0,50.8873,50.954,50.8873,50.9457,12345.0
2019-07-15 13:30:00,61.13,61.16,61.12,61.12,16226.0,50.9457,50.9707,50.9373,50.9373,16226.0
2019-07-15 13:35:00,61.11,61.11,61.05,61.08,6431.0,50.929,50.929,50.879,50.904,6431.0
2019-07-15 13:40:00,61.09,61.12,61.06,61.12,9065.0,50.9123,50.9373,50.8873,50.9373,9065.0
2019-07-15 13:45:00,61.12,61.15,61.11,61.13,6607.0,50.9373,50.9623,50.929,50.9457,6607.0
2019-07-15 13:50:00,61.13,61.15,61.12,61.15,6414.0,50.9457,50.9623,50.9373,50.9623,6414.0
2019-07-15 13:55:00,61.14,61.14,61.09,61.1,13522.0,50.954,50.954,50.9123,50.9207,13522.0
2019-07-15 14:00:00,61.1,61.13,61.08,61.12,10606.0,50.9207,50.9457,50.904,50.9373,10606.0
2019-07-15 14:05:00,61.11,61.14,61.1,61.11,5400.0,50.929,50.954,50.9207,50.929,5400.0
2019-07-15 14:10:00,61.11,61.13,61.1,61.11,6602.0,50.929,50.9457,50.9207,50.929,6602.0
2019-07-15 14:15:00,61.11,61.16,61.1,61.16,10614.0,50.929,50.9707,50.9207,50.9707,10614.0
2019-07-15 14:20:00,61.15,61.22,61.15,61.17,10542.0,50.9623,51.0207,50.9623,50.979,10542.0
2019-07-15 14:25:00,61.16,61.16,61.11,61.14,8556.0,50.9707,50.9707,50.929,50.954,8556.0
2019-07-15 14:30:00,61.14,61.17,61.14,61.16,7880.0,50.954,50.979,50.954,50.9707,7880.0
2019-07-15 14:35:00,61.16,61.17,61.14,61.14,4988.0,50.9707,50.979,50.954,50.954,4988.0
2019-07-15 14:40:00,61.14,61.15,61.12,61.14,12715.0,50.954,50.9623,50.9373,50.954,12715.0
2019-07-15 14:45:00,61.14,61.16,61.13,61.16,15240.0,50.954,50.9707,50.9457,50.9707,15240.0
2019-07-15 14:50:00,61.16,61.17,61.14,61.15,11031.0,50.9707,50.979,50.954,50.9623,11031.0
2019-07-15 14:55:00,61.16,61.2,61.15,61.18,7606.0,50.9707,51.004,50.9623,50.9873,7606.0
2019-07-15 15:00:00,61.19,61.25,61.19,61.21,18050.0,50.9957,51.0457,50.9957,51.0123,18050.0
2019-07-15 15:05:00,61.22,61.26,61.22,61.24,13030.0,51.0207,51.054,51.0207,51.0373,13030.0
2019-07-15 15:10:00,61.23,61.25,61.21,61.23,14599.0,51.029,51.0457,51.0123,51.029,14599.0
2019-07-15 15:15:00,61.23,61.25,61.21,61.22,12950.0,51.029,51.0457,51.0123,51.0207,12950.0
2019-07-15 15:20:00,61.21,61.24,61.2,61.22,12760.0,51.0123,51.0373,51.004,51.0207,12760.0
2019-07-15 15:25:00,61.22,61.22,61.16,61.17,10865.0,51.0207,51.0207,50.9707,50.979,10865.0
2019-07-15 15:30:00,61.17,61.24,61.15,61.23,22864.0,50.979,51.0373,50.9623,51.029,22864.0
2019-07-15 15:35:00,61.23,61.25,61.19,61.21,20102.0,51.029,51.0457,50.9957,51.0123,20102.0
2019-07-15 15:40:00,61.21,61.25,61.2,61.21,20674.0,51.0123,51.0457,51.004,51.0123,20674.0
2019-07-15 15:45:00,61.2,61.22,61.15,61.16,38307.0,51.004,51.0207,50.9623,50.9707,38307.0
2019-07-15 15:50:00,61.17,61.19,61.13,61.19,45209.0,50.979,50.9957,50.9457,50.9957,45209.0
2019-07-15 15:55:00,61.19,61.23,61.13,61.18,136640.0,50.9957,51.029,50.9457,50.9873,136640.0
2019-07-16 09:30:00,61.05,61.32,61.03,61.22,41478.0,50.879,51.104,50.8623,51.0207,41478.0
2019-07-16 09:35:00,61.2,61.23,61.11,61.12,27414.0,51.004,51.029,50.929,50.9373,27414.0
2019-07-16 09:40:00,61.09,61.13,61.07,61.07,19398.0,50.9123,50.9457,50.8957,50.8957,19398.0
2019-07-16 09:45:00,61.07,61.09,60.99,61.0,13304.0,50.8957,50.9123,50.829,50.8373,13304.0
2019-07-16 09:50:00,61.01,61.01,60.94,61.0,41182.0,50.8457,50.8457,50.7873,50.8373,41182.0
2019-07-16 09:55:00,60.99,61.01,60.93,60.93,12600.0,50.829,50.8457,50.779,50.779,12600.0
2019-07-16 10:00:00,60.94,60.94,60.87,60.89,17243.0,50.7873,50.7873,50.729,50.7457,17243.0
2019-07-16 10:05:00,60.88,60.88,60.76,60.8,49162.0,50.7373,50.7373,50.6373,50.6706,49162.0
2019-07-16 10:10:00,60.79,60.8,60.69,60.76,60219.0,50.6623,50.6706,50.579,50.6373,60219.0
2019-07-16 10:15:00,60.75,60.88,60.73,60.86,17310.0,50.629,50.7373,50.6123,50.7207,17310.0
2019-07-16 10:20:00,60.86,60.87,60.82,60.85,8322.0,50.7207,50.729,50.6873,50.7123,8322.0
2019-07-16 10:25:00,60.82,60.9,60.82,60.84,12928.0,50.6873,50.754,50.6873,50.704,12928.0
2019-07-16 10:30:00,60.83,60.85,60.75,60.77,25376.0,50.6956,50.7123,50.629,50.6456,25376.0
2019-07-16 10:35:00,60.78,60.87,60.77,60.87,13469.0,50.654,50.729,50.6456,50.729,13469.0
2019-07-16 10:40:00,60.87,60.9,60.87,60.88,6861.0,50.729,50.754,50.729,50.7373,6861.0
2019-07-16 10:45:00,60.89,60.94,60.88,60.89,29135.0,50.7457,50.7873,50.7373,50.7457,29135.0
2019-07-16 10:50:00,60.89,60.93,60.82,60.83,39933.0,50.7457,50.779,50.6873,50.6956,39933.0
2019-07-16 10:55:00,60.82,60.86,60.81,60.85,44958.0,50.6873,50.7207,50.679,50.7123,44958.0
2019-07-16 11:00:00,60.85,60.87,60.79,60.81,14211.0,50.7123,50.729,50.6623,50.679,14211.0
2019-07-16 11:05:00,60.81,60.87,60.81,60.82,16684.0,50.679,50.729,50.679,50.6873,16684.0
2019-07-16 11:10:00,60.83,60.83,60.77,60.79,10986.0,50.6956,50.6956,50.6456,50.6623,10986.0
2019-07-16 11:15:00,60.79,60.81,60.78,60.79,13556.0,50.6623,50.679,50.654,50.6623,13556.0
2019-07-16 11:20:00,60.81,60.85,60.79,60.84,31509.0,50.679,50.7123,50.6623,50.704,31509.0
2019-07-16 11:25:00,60.84,60.84,60.78,60.8,10881.0,50.704,50.704,50.654,50.6706,10881.0
2019-07-16 11:30:00,60.8,60.85,60.79,60.82,16286.0,50.6706,50.7123,50.6623,50.6873,16286.0
2019-07-16 11:35:00,60.82,60.89,60.82,60.84,6345.0,50.6873,50.7457,50.6873,50.704,6345.0
2019-07-16 11:40:00,60.84,60.84,60.76,60.79,19201.0,50.704,50.704,50.6373,50.6623,19201.0
2019-07-16 11:45:00,60.78,60.79,60.75,60.75,19931.0,50.654,50.6623,50.629,50.629,19931.0
2019-07-16 11:50:00,60.76,60.77,60.71,60.73,7725.0,50.6373,50.6456,50.5956,50.6123,7725.0
2019-07-16 11:55:00,60.73,60.76,60.7,60.72,13566.0,50.6123,50.6373,50.5873,50.604,13566.0
2019-07-16 12:00:00,60.72,60.76,60.68,60.74,18670.0,50.604,50.6373,50.5706,50.6206,18670.0
2019-07-16 12:05:00,60.75,60.89,60.75,60.87,14107.0,50.629,50.7457,50.629,50.729,14107.0
2019-07-16 12:10:00,60.87,60.96,60.87,60.96,15836.0,50.729,50.804,50.729,50.804,15836.0
2019-07-16 12:15:00,60.95,60.99,60.94,60.98,14454.0,50.7957,50.829,50.7873,50.8207,14454.0
2019-07-16 12:20:00,60.99,60.99,60.92,60.95,15903.0,50.829,50.829,50.7707,50.7957,15903.0
2019-07-16 12:25:00,60.95,61.01,60.95,60.96,7023.0,50.7957,50.8457,50.7957,50.804,7023.0
2019-07-16 12:30:00,60.96,60.98,60.93,60.96,85734.0,50.804,50.8207,50.779,50.804,85734.0
2019-07-16 12:35:00,60.95,60.98,60.9,60.94,84465.0,50.7957,50.8207,50.754,50.7873,84465.0
2019-07-16 12:40:00,60.94,61.01,60.92,60.99,30210.0,50.7873,50.8457,50.7707,50.829,30210.0
2019-07-16 12:45:00,61.0,61.04,60.99,61.02,9829.0,50.8373,50.8707,50.829,50.854,9829.0
2019-07-16 12:50:00,61.03,61.03,60.96,60.96,18242.0,50.8623,50.8623,50.804,50.804,18242.0
2019-07-16 12:55:00,60.96,60.99,60.91,60.97,42312.0,50.804,50.829,50.7623,50.8123,42312.0
2019-07-16 13:00:00,60.97,61.08,60.96,61.08,24709.0,50.8123,50.904,50.804,50.904,24709.0
2019-07-16 13:05:00,61.08,61.1,61.04,61.05,34823.0,50.904,50.9207,50.8707,50.879,34823.0
2019-07-16 13:10:00,61.04,61.15,61.03,61.14,25320.0,50.8707,50.9623,50.8623,50.954,25320.0
2019-07-16 13:15:00,61.15,61.16,61.09,61.13,22921.0,50.9623,50.9707,50.9123,50.9457,22921.0
2019-07-16 13:20:00,61.12,61.13,61.09,61.11,6647.0,50.9373,50.9457,50.9123,50.929,6647.0
2019-07-16 13:25:00,61.12,61.17,61.11,61.12,8970.0,50.9373,50.979,50.929,50.9373,8970.0
2019-07-16 13:30:00,61.13,61.13,61.04,61.04,11089.0,50.9457,50.9457,50.8707,50.8707,11089.0
2019-07-16 13:35:00,61.05,61.07,61.01,61.04,18688.0,50.879,50.8957,50.8457,50.8707,18688.0
2019-07-16 13:40:00,61.04,61.04,60.97,60.97,17015.0,50.8707,50.8707,50.8123,50.8123,17015.0
2019-07-16 13:45:00,60.96,60.98,60.94,60.96,9581.0,50.804,50.8207,50.7873,50.804,9581.0
2019-07-16 13:50:00,60.95,60.96,60.88,60.89,10697.0,50.7957,50.804,50.7373,50.7457,10697.0
2019-07-16 13:55:00,60.88,60.92,60.87,60.89,7160.0,50.7373,50.7707,50.729,50.7457,7160.0
2019-07-16 14:00:00,60.89,60.98,60.88,60.98,10180.0,50.7457,50.8207,50.7373,50.8207,10180.0
2019-07-16 14:05:00,60.99,61.01,60.96,60.99,9717.0,50.829,50.8457,50.804,50.829,9717.0
2019-07-16 14:10:00,60.98,61.0,60.93,60.94,8304.0,50.8207,50.8373,50.779,50.7873,8304.0
2019-07-16 14:15:00,60.94,60.94,60.9,60.9,13613.0,50.7873,50.7873,50.754,50.754,13613.0
2019-07-16 14:20:00,60.9,60.96,60.87,60.96,13583.0,50.754,50.804,50.729,50.804,13583.0
2019-07-16 14:25:00,60.97,60.97,60.93,60.96,12800.0,50.8123,50.8123,50.779,50.804,12800.0
2019-07-16 14:30:00,60.96,61.01,60.94,60.95,13077.0,50.804,50.8457,50.7873,50.7957,13077.0
2019-07-16 14:35:00,60.96,61.0,60.95,61.0,13432.0,50.804,50.8373,50.7957,50.8373,13432.0
2019-07-16 14:40:00,60.99,61.0,60.95,60.98,35124.0,50.829,50.8373,50.7957,50.8207,35124.0
2019-07-16 14:45:00,60.99,61.02,60.96,60.97,22278.0,50.829,50.854,50.804,50.8123,22278.0
2019-07-16 14:50:00,60.95,60.98,60.92,60.93,13167.0,50.7957,50.8207,50.7707,50.779,13167.0
2019-07-16 14:55:00,60.94,60.95,60.88,60.88,12471.0,50.7873,50.7957,50.7373,50.7373,12471.0
2019-07-16 15:00:00,60.88,60.92,60.86,60.89,18654.0,50.7373,50.7707,50.7207,50.7457,18654.0
2019-07-16 15:05:00,60.9,60.92,60.86,60.87,24965.0,50.754,50.7707,50.7207,50.729,24965.0
2019-07-16 15:10:00,60.88,60.93,60.86,60.89,28343.0,50.7373,50.779,50.7207,50.7457,28343.0
2019-07-16 15:15:00,60.89,60.94,60.87,60.94,38936.0,50.7457,50.7873,50.729,50.7873,38936.0
2019-07-16 15:20:00,60.93,60.93,60.82,60.84,38921.0,50.779,50.779,50.6873,50.704,38921.0
2019-07-16 15:25:00,60.83,60.87,60.81,60.81,44747.0,50.6956,50.729,50.679,50.679,44747.0
2019-07-16 15:30:00,60.8,60.83,60.75,60.75,34827.0,50.6706,50.6956,50.629,50.629,34827.0
2019-07-16 15:35:00,60.74,60.82,60.74,60.81,55094.0,50.6206,50.6873,50.6206,50.679,55094.0
2019-07-16 15:40:00,60.8,60.89,60.8,60.88,172692.0,50.6706,50.7457,50.6706,50.7373,172692.0
2019-07-16 15:45:00,60.89,60.93,60.84,60.88,143263.0,50.7457,50.779,50.704,50.7373,143263.0
2019-07-16 15:50:00,60.87,60.92,60.87,60.89,157619.0,50.729,50.7707,50.729,50.7457,157619.0
2019-07-16 15:55:00,60.89,61.04,60.88,61.0,292659.0,50.7457,50.8707,50.7373,50.8373,292659.0
2019-07-17 09:30:00,61.37,61.6,61.12,61.49,43084.0,51.1457,51.3374,50.9373,51.2457,43084.0
2019-07-17 09:35:00,61.45,61.56,61.41,61.44,12391.0,51.2124,51.304,51.179,51.204,12391.0
2019-07-17 09:40:00,61.43,61.57,61.39,61.43,32850.0,51.1957,51.3124,51.1624,51.1957,32850.0
2019-07-17 09:45:00,61.42,61.45,61.39,61.41,14509.0,51.1874,51.2124,51.1624,51.179,14509.0
2019-07-17 09:50:00,61.4,61.49,61.39,61.48,13655.0,51.1707,51.2457,51.1624,51.2374,13655.0
2019-07-17 09:55:00,61.48,61.53,61.46,61.5,10200.0,51.2374,51.279,51.2207,51.254,10200.0
2019-07-17 10:00:00,61.5,61.52,61.39,61.41,15672.0,51.254,51.2707,51.1624,51.179,15672.0
2019-07-17 10:05:00,61.42,61.47,61.38,61.46,11571.0,51.1874,51.229,51.154,51.2207,11571.0
2019-07-17 10:10:00,61.46,61.6,61.44,61.6,33111.0,51.2207,51.3374,51.204,51.3374,33111.0
2019-07-17 10:15:00,61.6,61.6,61.42,61.44,40481.0,51.3374,51.3374,51.1874,51.204,40481.0
2019-07-17 10:20:00,61.44,61.48,61.42,61.46,22180.0,51.204,51.2374,51.1874,51.2207,22180.0
2019-07-17 10:25:00,61.46,61.49,61.34,61.35,14727.0,51.2207,51.2457,51.1207,51.129,14727.0
2019-07-17 10:30:00,61.35,61.43,61.33,61.34,26233.0,51.129,51.1957,51.1123,51.1207,26233.0
2019-07-17 10:35:00,61.34,61.4,61.34,61.35,21111.0,51.1207,51.1707,51.1207,51.129,21111.0
2019-07-17 10:40:00,61.34,61.6,61.34,61.55,84525.0,51.1207,51.3374,51.1207,51.2957,84525.0
2019-07-17 10:45:00,61.54,61.66,61.53,61.6,29503.0,51.2874,51.3874,51.279,51.3374,29503.0
2019-07-17 10:50:00,61.6,61.6,61.51,61.51,26538.0,51.3374,51.3374,51.2624,51.2624,26538.0
2019-07-17 10:55:00,61.52,61.58,61.49,61.58,20058.0,51.2707,51.3207,51.2457,51.3207,20058.0
2019-07-17 11:00:00,61.57,61.59,61.54,61.54,21650.0,51.3124,51.329,51.2874,51.2874,21650.0
2019-07-17 11:05:00,61.54,61.56,61.51,61.53,19992.0,51.2874,51.304,51.2624,51.279,19992.0
2019-07-17 11:10:00,61.54,61.58,61.53,61.57,18582.0,51.2874,51.3207,51.279,51.3124,18582.0
2019-07-17 11:15:00,61.57,61.62,61.57,61.59,11382.0,51.3124,51.354,51.3124,51.329,11382.0
2019-07-17 11:20:00,61.59,61.63,61.58,61.59,15865.0,51.329,51.3624,51.3207,51.329,15865.0
2019-07-17 11:25:00,61.59,61.61,61.51,61.51,11526.0,51.329,51.3457,51.2624,51.2624,11526.0
2019-07-17 11:30:00,61.52,61.54,61.48,61.48,16871.0,51.2707,51.2874,51.2374,51.2374,16871.0
2019-07-17 11:35:00,61.48,61.49,61.45,61.48,12512.0,51.2374,51.2457,51.2124,51.2374,12512.0
2019-07-17 11:40:00,61.48,61.48,61.41,61.43,19468.0,51.2374,51.2374,51.179,51.1957,19468.0
2019-07-17 11:45:00,61.44,61.45,61.37,61.39,28639.0,51.204,51.2124,51.1457,51.1624,28639.0
2019-07-17 11:50:00,61.39,61.48,61.38,61.43,32523.0,51.1624,51.2374,51.154,51.1957,32523.0
2019-07-17 11:55:00,61.43,61.47,61.42,61.45,12651.0,51.1957,51.229,51.1874,51.2124,12651.0
2019-07-17 12:00:00,61.46,61.55,61.45,61.52,15886.0,51.2207,51.2957,51.2124,51.2707,15886.0
2019-07-17 12:05:00,61.51,61.51,61.46,61.47,14594.0,51.2624,51.2624,51.2207,51.229,14594.0
2019-07-17 12:10:00,61.46,61.46,61.4,61.41,10298.0,51.2207,51.2207,51.1707,51.179,10298.0
2019-07-17 12:15:00,61.39,61.44,61.39,61.43,12616.0,51.1624,51.204,51.1624,51.1957,12616.0
2019-07-17 12:20:00,61.43,61.51,61.43,61.51,19445.0,51.1957,51.2624,51.1957,51.2624,19445.0
2019-07-17 12:25:00,61.51,61.51,61.48,61.48,8429.0,51.2624,51.2624,51.2374,51.2374,8429.0
2019-07-17 12:30:00,61.48,61.49,61.44,61.47,10437.0,51.2374,51.2457,51.204,51.229,10437.0
2019-07-17 12:35:00,61.46,61.5,61.45,61.5,12898.0,51.2207,51.254,51.2124,51.254,12898.0
2019-07-17 12:40:00,61.49,61.52,61.47,61.52,11833.0,51.2457,51.2707,51.229,51.2707,11833.0
2019-07-17 12:45:00,61.52,61.53,61.45,61.45,11153.0,51.2707,51.279,51.2124,51.2124,11153.0
2019-07-17 12:50:00,61.45,61.46,61.41,61.42,13084.0,51.2124,51.2207,51.179,51.1874,13084.0
2019-07-17 12:55:00,61.42,61.44,61.4,61.41,17485.0,51.1874,51.204,51.1707,51.179,17485.0
2019-07-17 13:00:00,61.4,61.42,61.38,61.41,14684.0,51.1707,51.1874,51.154,51.179,14684.0
2019-07-17 13:05:00,61.4,61.42,61.37,61.41,25072.0,51.1707,51.1874,51.1457,51.179,25072.0
2019-07-17 13:10:00,61.42,61.42,61.33,61.33,12186.0,51.1874,51.1874,51.1123,51.1123,12186.0
2019-07-17 13:15:00,61.34,61.35,61.31,61.32,12617.0,51.1207,51.129,51.0957,51.104,12617.0
2019-07-17 13:20:00,61.32,61.37,61.32,61.35,7803.0,51.104,51.1457,51.104,51.129,7803.0
2019-07-17 13:25:00,61.35,61.41,61.34,61.41,12298.0,51.129,51.179,51.1207,51.179,12298.0
2019-07-17 13:30:00,61.4,61.44,61.4,61.44,14638.0,51.1707,51.204,51.1707,51.204,14638.0
2019-07-17 13:35:00,61.44,61.54,61.44,61.54,18899.0,51.204,51.2874,51.204,51.2874,18899.0
2019-07-17 13:40:00,61.54,61.59,61.53,61.56,16319.0,51.2874,51.329,51.279,51.304,16319.0
2019-07-17 13:45:00,61.56,61.56,61.54,61.55,9210.0,51.304,51.304,51.2874,51.2957,9210.0
2019-07-17 13:50:00,61.54,61.55,61.51,61.52,9719.0,51.2874,51.2957,51.2624,51.2707,9719.0
2019-07-17 13:55:00,61.51,61.52,61.5,61.51,9110.0,51.2624,51.2707,51.254,51.2624,9110.0
2019-07-17 14:00:00,61.51,61.51,61.42,61.42,12098.0,51.2624,51.2624,51.1874,51.1874,12098.0
2019-07-17 14:05:00,61.42,61.43,61.37,61.38,17215.0,51.1874,51.1957,51.1457,51.154,17215.0
2019-07-17 14:10:00,61.38,61.38,61.32,61.32,7639.0,51.154,51.154,51.104,51.104,7639.0
2019-07-17 14:15:00,61.32,61.34,61.3,61.32,30073.0,51.104,51.1207,51.0873,51.104,30073.0
2019-07-17 14:20:00,61.31,61.37,61.3,61.35,11705.0,51.0957,51.1457,51.0873,51.129,11705.0
2019-07-17 14:25:00,61.35,61.38,61.34,61.35,9558.0,51.129,51.154,51.1207,51.129,9558.0
2019-07-17 14:30:00,61.35,61.36,61.32,61.36,14257.0,51.129,51.1374,51.104,51.1374,14257.0
2019-07-17 14:35:00,61.35,61.37,61.33,61.33,14380.0,51.129,51.1457,51.1123,51.1123,14380.0
2019-07-17 14:40:00,61.33,61.34,61.28,61.3,11618.0,51.1123,51.1207,51.0707,51.0873,11618.0
2019-07-17 14:45:00,61.3,61.38,61.3,61.38,12397.0,51.0873,51.154,51.0873,51.154,12397.0
2019-07-17 14:50:00,61.38,61.39,61.32,61.35,16040.0,51.154,51.1624,51.104,51.129,16040.0
2019-07-17 14:55:00,61.35,61.36,61.31,61.32,17404.0,51.129,51.1374,51.0957,51.104,17404.0
2019-07-17 15:00:00,61.32,61.32,61.24,61.25,19858.0,51.104,51.104,51.0373,51.0457,19858.0
2019-07-17 15:05:00,61.25,61.32,61.25,61.31,17428.0,51.0457,51.104,51.0457,51.0957,17428.0
2019-07-17 15:10:00,61.31,61.39,61.31,61.38,16612.0,51.0957,51.1624,51.0957,51.154,16612.0
2019-07-17 15:15:00,61.38,61.39,61.3,61.3,17443.0,51.154,51.1624,51.0873,51.0873,17443.0
2019-07-17 15:20:00,61.3,61.31,61.21,61.27,26718.0,51.0873,51.0957,51.0123,51.0623,26718.0
2019-07-17 15:25:00,61.27,61.32,61.25,61.3,26062.0,51.0623,51.104,51.0457,51.0873,26062.0
2019-07-17 15:30:00,61.29,61.43,61.26,61.42,35246.0,51.079,51.1957,51.054,51.1874,35246.0
2019-07-17 15:35:00,61.41,61.48,61.4,61.4,44087.0,51.179,51.2374,51.1707,51.1707,44087.0
2019-07-17 15:40:00,61.41,61.41,61.31,61.31,31176.0,51.179,51.179,51.0957,51.0957,31176.0
2019-07-17 15:45:00,61.31,61.34,61.24,61.31,51499.0,51.0957,51.1207,51.0373,51.0957,51499.0
2019-07-17 15:50:00,61.31,61.32,61.25,61.26,60134.0,51.0957,51.104,51.0457,51.054,60134.0
2019-07-17 15:55:00,61.27,61.37,61.26,61.27,167284.0,51.0623,51.1457,51.054,51.0623,167284.0
2019-07-18 09:30:00,61.42,61.46,61.21,61.27,53182.0,51.1874,51.2207,51.0123,51.0623,53182.0
2019-07-18 09:35:00,61.27,61.27,60.94,61.05,26082.0,51.0623,51.0623,50.7873,50.879,26082.0
2019-07-18 09:40:00,61.05,61.12,60.98,61.03,25723.0,50.879,50.9373,50.8207,50.8623,25723.0
2019-07-18 09:45:00,61.07,61.12,61.03,61.1,15283.0,50.8957,50.9373,50.8623,50.9207,15283.0
2019-07-18 09:50:00,61.08,61.09,61.02,61.06,12393.0,50.904,50.9123,50.854,50.8873,12393.0
2019-07-18 09:55:00,61.07,61.1,61.01,61.04,9721.0,50.8957,50.9207,50.8457,50.8707,9721.0
2019-07-18 10:00:00,61.05,61.07,60.96,60.96,14472.0,50.879,50.8957,50.804,50.804,14472.0
2019-07-18 10:05:00,60.93,61.01,60.93,60.96,17490.0,50.779,50.8457,50.779,50.804,17490.0
2019-07-18 10:10:00,60.96,61.15,60.96,61.14,12066.0,50.804,50.9623,50.804,50.954,12066.0
2019-07-18 10:15:00,61.14,61.19,61.12,61.17,24983.0,50.954,50.9957,50.9373,50.979,24983.0
2019-07-18 10:20:00,61.18,61.2,61.14,61.18,11382.0,50.9873,51.004,50.954,50.9873,11382.0
2019-07-18 10:25:00,61.18,61.22,61.17,61.2,11807.0,50.9873,51.0207,50.979,51.004,11807.0
2019-07-18 10:30:00,61.19,61.27,61.18,61.21,14767.0,50.9957,51.0623,50.9873,51.0123,14767.0
2019-07-18 10:35:00,61.22,61.22,61.11,61.2,12984.0,51.0207,51.0207,50.929,51.004,12984.0
2019-07-18 10:40:00,61.2,61.21,61.13,61.21,9079.0,51.004,51.0123,50.9457,51.0123,9079.0
2019-07-18 10:45:00,61.21,61.27,61.2,61.24,11638.0,51.0123,51.0623,51.004,51.0373,11638.0
2019-07-18 10:50:00,61.24,61.24,61.2,61.22,14214.0,51.0373,51.0373,51.004,51.0207,14214.0
2019-07-18 10:55:00,61.23,61.3,61.19,61.29,15390.0,51.029,51.0873,50.9957,51.079,15390.0
2019-07-18 11:00:00,61.29,61.34,61.26,61.26,19225.0,51.079,51.1207,51.054,51.054,19225.0
2019-07-18 11:05:00,61.26,61.26,61.19,61.2,20857.0,51.054,51.054,50.9957,51.004,20857.0
2019-07-18 11:10:00,61.22,61.23,61.17,61.18,10845.0,51.0207,51.029,50.979,50.9873,10845.0
2019-07-18 11:15:00,61.18,61.23,61.18,61.23,7371.0,50.9873,51.029,50.9873,51.029,7371.0
2019-07-18 11:20:00,61.24,61.37,61.24,61.34,22331.0,51.0373,51.1457,51.0373,51.1207,22331.0
2019-07-18 11:25:00,61.35,61.35,61.3,61.31,16722.0,51.129,51.129,51.0873,51.0957,16722.0
2019-07-18 11:30:00,61.3,61.3,61.17,61.19,11649.0,51.0873,51.0873,50.979,50.9957,11649.0
2019-07-18 11:35:00,61.19,61.24,61.19,61.22,10100.0,50.9957,51.0373,50.9957,51.0207,10100.0
2019-07-18 11:40:00,61.23,61.25,61.21,61.25,19409.0,51.029,51.0457,51.0123,51.0457,19409.0
2019-07-18 11:45:00,61.25,61.29,61.25,61.26,11783.0,51.0457,51.079,51.0457,51.054,11783.0
2019-07-18 11:50:00,61.26,61.28,61.23,61.26,12479.0,51.054,51.0707,51.029,51.054,12479.0
2019-07-18 11:55:00,61.26,61.27,61.23,61.26,8216.0,51.054,51.0623,51.029,51.054,8216.0
2019-07-18 12:00:00,61.26,61.31,61.25,61.3,14292.0,51.054,51.0957,51.0457,51.0873,14292.0
2019-07-18 12:05:00,61.3,61.32,61.29,61.32,18464.0,51.0873,51.104,51.079,51.104,18464.0
2019-07-18 12:10:00,61.31,61.38,61.31,61.37,8457.0,51.0957,51.154,51.0957,51.1457,8457.0
2019-07-18 12:15:00,61.38,61.44,61.37,61.43,16152.0,51.154,51.204,51.1457,51.1957,16152.0
2019-07-18 12:20:00,61.43,61.43,61.39,61.4,9651.0,51.1957,51.1957,51.1624,51.1707,9651.0
2019-07-18 12:25:00,61.4,61.41,61.36,61.41,8882.0,51.1707,51.179,51.1374,51.179,8882.0
2019-07-18 12:30:00,61.41,61.42,61.36,61.39,14429.0,51.179,51.1874,51.1374,51.1624,14429.0
2019-07-18 12:35:00,61.38,61.4,61.37,61.37,7588.0,51.154,51.1707,51.1457,51.1457,7588.0
2019-07-18 12:40:00,61.38,61.38,61.35,61.35,9303.0,51.154,51.154,51.129,51.129,9303.0
2019-07-18 12:45:00,61.36,61.38,61.31,61.35,17306.0,51.1374,51.154,51.0957,51.129,17306.0
2019-07-18 12:50:00,61.35,61.4,61.32,61.37,27006.0,51.129,51.1707,51.104,51.1457,27006.0
2019-07-18 12:55:00,61.37,61.45,61.36,61.45,26152.0,51.1457,51.2124,51.1374,51.2124,26152.0
2019-07-18 13:00:00,61.46,61.56,61.46,61.54,16964.0,51.2207,51.304,51.2207,51.2874,16964.0
2019-07-18 13:05:00,61.56,61.63,61.55,61.63,17831.0,51.304,51.3624,51.2957,51.3624,17831.0
2019-07-18 13:10:00,61.63,61.65,61.61,61.63,17872.0,51.3624,51.379,51.3457,51.3624,17872.0
2019-07-18 13:15:00,61.64,61.65,61.6,61.6,14539.0,51.3707,51.379,51.3374,51.3374,14539.0
2019-07-18 13:20:00,61.6,61.63,61.58,61.59,12002.0,51.3374,51.3624,51.3207,51.329,12002.0
2019-07-18 13:25:00,61.59,61.62,61.56,61.6,11492.0,51.329,51.354,51.304,51.3374,11492.0
2019-07-18 13:30:00,61.6,61.61,61.55,61.55,10042.0,51.3374,51.3457,51.2957,51.2957,10042.0
2019-07-18 13:35:00,61.56,61.56,61.52,61.55,9616.0,51.304,51.304,51.2707,51.2957,9616.0
2019-07-18 13:40:00,61.54,61.57,61.53,61.57,7046.0,51.2874,51.3124,51.279,51.3124,7046.0
2019-07-18 13:45:00,61.56,61.57,61.53,61.53,3700.0,51.304,51.3124,51.279,51.279,3700.0
2019-07-18 13:50:00,61.53,61.55,61.53,61.55,6385.0,51.279,51.2957,51.279,51.2957,6385.0
2019-07-18 13:55:00,61.55,61.58,61.52,61.53,7732.0,51.2957,51.3207,51.2707,51.279,7732.0
2019-07-18 14:00:00,61.53,61.58,61.52,61.58,8533.0,51.279,51.3207,51.2707,51.3207,8533.0
2019-07-18 14:05:00,61.59,61.63,61.58,61.62,10290.0,51.329,51.3624,51.3207,51.354,10290.0
2019-07-18 14:10:00,61.62,61.64,61.6,61.6,20652.0,51.354,51.3707,51.3374,51.3374,20652.0
2019-07-18 14:15:00,61.61,61.72,61.6,61.7,27511.0,51.3457,51.4374,51.3374,51.4207,27511.0
2019-07-18 14:20:00,61.71,61.75,61.69,61.72,14353.0,51.429,51.4624,51.4124,51.4374,14353.0
2019-07-18 14:25:00,61.73,61.78,61.71,61.74,16880.0,51.4457,51.4874,51.429,51.454,16880.0
2019-07-18 14:30:00,61.73,61.73,61.7,61.72,8349.0,51.4457,51.4457,51.4207,51.4374,8349.0
2019-07-18 14:35:00,61.73,61.74,61.71,61.72,19019.0,51.4457,51.454,51.429,51.4374,19019.0
2019-07-18 14:40:00,61.73,61.77,61.72,61.73,29496.0,51.4457,51.479,51.4374,51.4457,29496.0
2019-07-18 14:45:00,61.73,61.75,61.72,61.75,8354.0,51.4457,51.4624,51.4374,51.4624,8354.0
2019-07-18 14:50:00,61.74,61.75,61.71,61.74,11677.0,51.454,51.4624,51.429,51.454,11677.0
2019-07-18 14:55:00,61.74,61.85,61.73,61.84,23227.0,51.454,51.5457,51.4457,51.5374,23227.0
2019-07-18 15:00:00,61.85,61.93,61.83,61.89,29149.0,51.5457,51.6124,51.529,51.5791,29149.0
2019-07-18 15:05:00,61.89,61.89,61.83,61.88,22851.0,51.5791,51.5791,51.529,51.5707,22851.0
2019-07-18 15:10:00,61.87,61.88,61.84,61.88,21379.0,51.5624,51.5707,51.5374,51.5707,21379.0
2019-07-18 15:15:00,61.89,61.89,61.81,61.81,16994.0,51.5791,51.5791,51.5124,51.5124,16994.0
2019-07-18 15:20:00,61.81,61.82,61.79,61.81,11671.0,51.5124,51.5207,51.4957,51.5124,11671.0
2019-07-18 15:25:00,61.8,61.83,61.77,61.8,31616.0,51.504,51.529,51.479,51.504,31616.0
2019-07-18 15:30:00,61.8,61.88,61.79,61.83,22181.0,51.504,51.5707,51.4957,51.529,22181.0
2019-07-18 15:35:00,61.84,61.89,61.8,61.88,23946.0,51.5374,51.5791,51.504,51.5707,23946.0
2019-07-18 15:40:00,61.89,61.93,61.85,61.89,35307.0,51.5791,51.6124,51.5457,51.5791,35307.0
2019-07-18 15:45:00,61.89,61.89,61.83,61.86,32874.0,51.5791,51.5791,51.529,51.5541,32874.0
2019-07-18 15:50:00,61.86,61.86,61.8,61.84,76246.0,51.5541,51.5541,51.504,51.5374,76246.0
2019-07-18 15:55:00,61.84,61.98,61.83,61.94,168220.0,51.5374,51.6541,51.529,51.6207,168220.0
2019-07-19 09:30:00,61.9,61.95,61.65,61.68,133357.0,51.5874,51.6291,51.379,51.404,133357.0
2019-07-19 09:35:00,61.67,61.74,61.59,61.71,19734.0,51.3957,51.454,51.329,51.429,19734.0
2019-07-19 09:40:00,61.69,61.74,61.61,61.7,20804.0,51.4124,51.454,51.3457,51.4207,20804.0
2019-07-19 09:45:00,61.69,61.71,61.62,61.67,18295.0,51.4124,51.429,51.354,51.3957,18295.0
2019-07-19 09:50:00,61.68,61.85,61.68,61.8,22033.0,51.404,51.5457,51.404,51.504,22033.0
2019-07-19 09:55:00,61.84,61.93,61.82,61.91,38068.0,51.5374,51.6124,51.5207,51.5957,38068.0
2019-07-19 10:00:00,61.9,61.98,61.88,61.97,58165.0,51.5874,51.6541,51.5707,51.6457,58165.0
2019-07-19 10:05:00,61.97,62.03,61.92,61.92,35954.0,51.6457,51.6957,51.6041,51.6041,35954.0
2019-07-19 10:10:00,61.91,61.91,61.85,61.88,25098.0,51.5957,51.5957,51.5457,51.5707,25098.0
2019-07-19 10:15:00,61.87,61.92,61.87,61.9,27280.0,51.5624,51.6041,51.5624,51.5874,27280.0
2019-07-19 10:20:00,61.89,61.91,61.83,61.88,20046.0,51.5791,51.5957,51.529,51.5707,20046.0
2019-07-19 10:25:00,61.88,61.9,61.73,61.77,25695.0,51.5707,51.5874,51.4457,51.479,25695.0
2019-07-19 10:30:00,61.77,61.89,61.77,61.82,24117.0,51.479,51.5791,51.479,51.5207,24117.0
2019-07-19 10:35:00,61.85,61.88,61.81,61.83,20159.0,51.5457,51.5707,51.5124,51.529,20159.0
2019-07-19 10:40:00,61.83,61.84,61.73,61.81,16250.0,51.529,51.5374,51.4457,51.5124,16250.0
2019-07-19 10:45:00,61.81,61.92,61.81,61.91,36297.0,51.5124,51.6041,51.5124,51.5957,36297.0
2019-07-19 10:50:00,61.91,61.92,61.81,61.81,26918.0,51.5957,51.6041,51.5124,51.5124,26918.0
2019-07-19 10:55:00,61.8,61.83,61.77,61.79,22701.0,51.504,51.529,51.479,51.4957,22701.0
2019-07-19 11:00:00,61.78,61.82,61.64,61.65,23819.0,51.4874,51.5207,51.3707,51.379,23819.0
2019-07-19 11:05:00,61.65,61.65,61.51,61.53,37004.0,51.379,51.379,51.2624,51.279,37004.0
2019-07-19 11:10:00,61.53,61.54,61.47,61.5,30595.0,51.279,51.2874,51.229,51.254,30595.0
2019-07-19 11:15:00,61.5,61.5,61.45,61.45,28452.0,51.254,51.254,51.2124,51.2124,28452.0
2019-07-19 11:20:00,61.45,61.54,61.42,61.53,63233.0,51.2124,51.2874,51.1874,51.279,63233.0
2019-07-19 11:25:00,61.53,61.54,61.47,61.47,24454.0,51.279,51.2874,51.229,51.229,24454.0
2019-07-19 11:30:00,61.47,61.55,61.45,61.54,27042.0,51.229,51.2957,51.2124,51.2874,27042.0
2019-07-19 11:35:00,61.54,61.56,61.52,61.55,25089.0,51.2874,51.304,51.2707,51.2957,25089.0
2019-07-19 11:40:00,61.56,61.6,61.52,61.55,68874.0,51.304,51.3374,51.2707,51.2957,68874.0
2019-07-19 11:45:00,61.54,61.55,61.46,61.46,17809.0,51.2874,51.2957,51.2207,51.2207,17809.0
2019-07-19 11:50:00,61.46,61.49,61.39,61.39,18804.0,51.2207,51.2457,51.1624,51.1624,18804.0
2019-07-19 11:55:00,61.39,61.39,61.27,61.3,37715.0,51.1624,51.1624,51.0623,51.0873,37715.0
2019-07-19 12:00:00,61.29,61.35,61.28,61.34,22826.0,51.079,51.129,51.0707,51.1207,22826.0
2019-07-19 12:05:00,61.34,61.38,61.33,61.35,25277.0,51.1207,51.154,51.1123,51.129,25277.0
2019-07-19 12:10:00,61.35,61.36,61.26,61.29,25739.0,51.129,51.1374,51.054,51.079,25739.0
2019-07-19 12:15:00,61.28,61.31,61.27,61.27,10392.0,51.0707,51.0957,51.0623,51.0623,10392.0
2019-07-19 12:20:00,61.27,61.31,61.26,61.3,12527.0,51.0623,51.0957,51.054,51.0873,12527.0
2019-07-19 12:25:00,61.31,61.4,61.3,61.39,17132.0,51.0957,51.1707,51.0873,51.1624,17132.0
2019-07-19 12:30:00,61.4,61.4,61.32,61.33,17410.0,51.1707,51.1707,51.104,51.1123,17410.0
2019-07-19 12:35:00,61.34,61.36,61.33,61.34,20818.0,51.1207,51.1374,51.1123,51.1207,20818.0
2019-07-19 12:40:00,61.33,61.34,61.29,61.32,17062.0,51.1123,51.1207,51.079,51.104,17062.0
2019-07-19 12:45:00,61.32,61.36,61.31,61.35,17840.0,51.104,51.1374,51.0957,51.129,17840.0
2019-07-19 12:50:00,61.35,61.38,61.33,61.36,14578.0,51.129,51.154,51.1123,51.1374,14578.0
2019-07-19 12:55:00,61.36,61.4,61.36,61.37,18578.0,51.1374,51.1707,51.1374,51.1457,18578.0
2019-07-19 13:00:00,61.37,61.37,61.29,61.3,26471.0,51.1457,51.1457,51.079,51.0873,26471.0
2019-07-19 13:05:00,61.3,61.31,61.24,61.25,15347.0,51.0873,51.0957,51.0373,51.0457,15347.0
2019-07-19 13:10:00,61.25,61.26,61.22,61.23,12957.0,51.0457,51.054,51.0207,51.029,12957.0
2019-07-19 13:15:00,61.22,61.22,61.15,61.17,43857.0,51.0207,51.0207,50.9623,50.979,43857.0
2019-07-19 13:20:00,61.17,61.18,61.11,61.14,41034.0,50.979,50.9873,50.929,50.954,41034.0
2019-07-19 13:25:00,61.14,61.18,61.14,61.14,10356.0,50.954,50.9873,50.954,50.954,10356.0
2019-07-19 13:30:00,61.14,61.16,61.1,61.1,15227.0,50.954,50.9707,50.9207,50.9207,15227.0
2019-07-19 13:35:00,61.09,61.09,61.03,61.06,16376.0,50.9123,50.9123,50.8623,50.8873,16376.0
2019-07-19 13:40:00,61.05,61.08,61.05,61.07,13313.0,50.879,50.904,50.879,50.8957,13313.0
2019-07-19 13:45:00,61.06,61.06,61.02,61.05,15803.0,50.8873,50.8873,50.854,50.879,15803.0
2019-07-19 13:50:00,61.05,61.09,61.04,61.08,21390.0,50.879,50.9123,50.8707,50.904,21390.0
2019-07-19 13:55:00,61.07,61.08,61.03,61.08,26480.0,50.8957,50.904,50.8623,50.904,26480.0
2019-07-19 14:00:00,61.09,61.22,61.09,61.17,17694.0,50.9123,51.0207,50.9123,50.979,17694.0
2019-07-19 14:05:00,61.18,61.19,61.07,61.07,15474.0,50.9873,50.9957,50.8957,50.8957,15474.0
2019-07-19 14:10:00,61.06,61.07,61.0,61.0,21264.0,50.8873,50.8957,50.8373,50.8373,21264.0
2019-07-19 14:15:00,61.01,61.03,61.0,61.01,17858.0,50.8457,50.8623,50.8373,50.8457,17858.0
2019-07-19 14:20:00,61.01,61.07,61.01,61.02,17154.0,50.8457,50.8957,50.8457,50.854,17154.0
2019-07-19 14:25:00,61.04,61.06,61.02,61.03,21601.0,50.8707,50.8873,50.854,50.8623,21601.0
2019-07-19 14:30:00,61.04,61.11,61.02,61.03,23393.0,50.8707,50.929,50.854,50.8623,23393.0
2019-07-19 14:35:00,61.02,61.02,60.96,60.98,221195.0,50.854,50.854,50.804,50.8207,221195.0
2019-07-19 14:40:00,60.98,61.02,60.95,60.95,21385.0,50.8207,50.854,50.7957,50.7957,21385.0
2019-07-19 14:45:00,60.95,60.95,60.91,60.94,32102.0,50.7957,50.7957,50.7623,50.7873,32102.0
2019-07-19 14:50:00,60.94,60.95,60.89,60.89,29786.0,50.7873,50.7957,50.7457,50.7457,29786.0
2019-07-19 14:55:00,60.89,60.94,60.88,60.94,22890.0,50.7457,50.7873,50.7373,50.7873,22890.0
2019-07-19 15:00:00,60.93,60.96,60.88,60.88,33504.0,50.779,50.804,50.7373,50.7373,33504.0
2019-07-19 15:05:00,60.88,60.91,60.85,60.86,27445.0,50.7373,50.7623,50.7123,50.7207,27445.0
2019-07-19 15:10:00,60.86,60.89,60.84,60.84,25079.0,50.7207,50.7457,50.704,50.704,25079.0
2019-07-19 15:15:00,60.84,60.87,60.73,60.8,45235.0,50.704,50.729,50.6123,50.6706,45235.0
2019-07-19 15:20:00,60.79,60.84,60.76,60.83,57856.0,50.6623,50.704,50.6373,50.6956,57856.0
2019-07-19 15:25:00,60.83,60.88,60.82,60.84,40280.0,50.6956,50.7373,50.6873,50.704,40280.0
2019-07-19 15:30:00,60.85,60.95,60.85,60.92,55297.0,50.7123,50.7957,50.7123,50.7707,55297.0
2019-07-19 15:35:00,60.92,60.93,60.88,60.91,26898.0,50.7707,50.779,50.7373,50.7623,26898.0
2019-07-19 15:40:00,60.91,61.04,60.89,61.04,68615.0,50.7623,50.8707,50.7457,50.8707,68615.0
2019-07-19 15:45:00,61.05,61.05,60.87,60.9,95617.0,50.879,50.879,50.729,50.754,95617.0
2019-07-19 15:50:00,60.9,60.95,60.89,60.9,94496.0,50.754,50.7957,50.7457,50.754,94496.0
2019-07-19 15:55:00,60.89,60.89,60.76,60.78,365868.0,50.7457,50.7457,50.6373,50.654,365868.0
2019-07-22 09:30:00,60.89,60.91,60.49,60.49,83221.0,50.7457,50.7623,50.4123,50.4123,83221.0
2019-07-22 09:35:00,60.5,60.55,60.36,60.53,33832.0,50.4206,50.4623,50.304,50.4456,33832.0
2019-07-22 09:40:00,60.56,60.56,60.28,60.29,45109.0,50.4706,50.4706,50.2373,50.2456,45109.0
2019-07-22 09:45:00,60.29,60.36,60.24,60.34,38838.0,50.2456,50.304,50.2039,50.2873,38838.0
2019-07-22 09:50:00,60.34,60.43,60.28,60.41,50598.0,50.2873,50.3623,50.2373,50.3456,50598.0
2019-07-22 09:55:00,60.41,60.62,60.39,60.58,52785.0,50.3456,50.5206,50.329,50.4873,52785.0
2019-07-22 10:00:00,60.59,60.6,60.49,60.54,64709.0,50.4956,50.504,50.4123,50.454,64709.0
2019-07-22 10:05:00,60.54,60.72,60.54,60.62,54144.0,50.454,50.604,50.454,50.5206,54144.0
2019-07-22 10:10:00,60.63,60.7,60.58,60.59,29090.0,50.529,50.5873,50.4873,50.4956,29090.0
2019-07-22 10:15:00,60.59,60.66,60.56,60.58,28282.0,50.4956,50.554,50.4706,50.4873,28282.0
2019-07-22 10:20:00,60.58,60.66,60.58,60.61,25483.0,50.4873,50.554,50.4873,50.5123,25483.0
2019-07-22 10:25:00,60.6,60.69,60.58,60.65,23321.0,50.504,50.579,50.4873,50.5456,23321.0
2019-07-22 10:30:00,60.65,60.73,60.62,60.65,20610.0,50.5456,50.6123,50.5206,50.5456,20610.0
2019-07-22 10:35:00,60.65,60.73,60.64,60.72,47239.0,50.5456,50.6123,50.5373,50.604,47239.0
2019-07-22 10:40:00,60.71,60.74,60.61,60.61,28916.0,50.5956,50.6206,50.5123,50.5123,28916.0
2019-07-22 10:45:00,60.62,60.7,60.62,60.7,26794.0,50.5206,50.5873,50.5206,50.5873,26794.0
2019-07-22 10:50:00,60.69,60.77,60.69,60.73,23508.0,50.579,50.6456,50.579,50.6123,23508.0
2019-07-22 10:55:00,60.73,60.77,60.67,60.67,27457.0,50.6123,50.6456,50.5623,50.5623,27457.0
2019-07-22 11:00:00,60.68,60.69,60.62,60.68,14906.0,50.5706,50.579,50.5206,50.5706,14906.0
2019-07-22 11:05:00,60.71,60.75,60.68,60.68,18319.0,50.5956,50.629,50.5706,50.5706,18319.0
2019-07-22 11:10:00,60.68,60.69,60.57,60.67,14356.0,50.5706,50.579,50.479,50.5623,14356.0
2019-07-22 11:15:00,60.66,60.67,60.6,60.61,25868.0,50.554,50.5623,50.504,50.5123,25868.0
2019-07-22 11:20:00,60.61,60.61,60.53,60.53,26810.0,50.5123,50.5123,50.4456,50.4456,26810.0
2019-07-22 11:25:00,60.54,60.59,60.48,60.5,10222.0,50.454,50.4956,50.404,50.4206,10222.0
2019-07-22 11:30:00,60.51,60.54,60.49,60.53,8735.0,50.429,50.454,50.4123,50.4456,8735.0
2019-07-22 11:35:00,60.52,60.55,60.49,60.54,12556.0,50.4373,50.4623,50.4123,50.454,12556.0
2019-07-22 11:40:00,60.53,60.55,60.5,60.53,11053.0,50.4456,50.4623,50.4206,50.4456,11053.0
2019-07-22 11:45:00,60.53,60.53,60.49,60.51,15609.0,50.4456,50.4456,50.4123,50.429,15609.0
2019-07-22 11:50:00,60.52,60.53,60.49,60.53,15601.0,50.4373,50.4456,50.4123,50.4456,15601.0
2019-07-22 11:55:00,60.54,60.54,60.49,60.5,11368.0,50.454,50.454,50.4123,50.4206,11368.0
2019-07-22 12:00:00,60.5,60.51,60.47,60.48,13682.0,50.4206,50.429,50.3956,50.404,13682.0
2019-07-22 12:05:00,60.48,60.54,60.48,60.52,14627.0,50.404,50.454,50.404,50.4373,14627.0
2019-07-22 12:10:00,60.52,60.6,60.52,60.58,6633.0,50.4373,50.504,50.4373,50.4873,6633.0
2019-07-22 12:15:00,60.57,60.59,60.55,60.59,10688.0,50.479,50.4956,50.4623,50.4956,10688.0
2019-07-22 12:20:00,60.58,60.64,60.58,60.64,4215.0,50.4873,50.5373,50.4873,50.5373,4215.0
2019-07-22 12:25:00,60.64,60.71,60.64,60.71,12160.0,50.5373,50.5956,50.5373,50.5956,12160.0
2019-07-22 12:30:00,60.72,60.73,60.66,60.67,15677.0,50.604,50.6123,50.554,50.5623,15677.0
2019-07-22 12:35:00,60.67,60.75,60.66,60.74,13800.0,50.5623,50.629,50.554,50.6206,13800.0
2019-07-22 12:40:00,60.74,60.78,60.73,60.78,6579.0,50.6206,50.654,50.6123,50.654,6579.0
2019-07-22 12:45:00,60.8,60.8,60.75,60.76,9195.0,50.6706,50.6706,50.629,50.6373,9195.0
2019-07-22 12:50:00,60.77,60.83,60.77,60.82,5955.0,50.6456,50.6956,50.6456,50.6873,5955.0
2019-07-22 12:55:00,60.8,60.8,60.75,60.77,10390.0,50.6706,50.6706,50.629,50.6456,10390.0
2019-07-22 13:00:00,60.78,60.8,60.77,60.78,7543.0,50.654,50.6706,50.6456,50.654,7543.0
2019-07-22 13:05:00,60.78,60.81,60.78,60.8,7917.0,50.654,50.679,50.654,50.6706,7917.0
2019-07-22 13:10:00,60.81,60.82,60.8,60.82,6444.0,50.679,50.6873,50.6706,50.6873,6444.0
2019-07-22 13:15:00,60.81,60.83,60.77,60.79,9528.0,50.679,50.6956,50.6456,50.6623,9528.0
2019-07-22 13:20:00,60.8,60.84,60.76,60.77,10264.0,50.6706,50.704,50.6373,50.6456,10264.0
2019-07-22 13:25:00,60.79,60.8,60.77,60.8,7652.0,50.6623,50.6706,50.6456,50.6706,7652.0
2019-07-22 13:30:00,60.8,60.84,60.79,60.81,11153.0,50.6706,50.704,50.6623,50.679,11153.0
2019-07-22 13:35:00,60.81,60.84,60.79,60.83,7109.0,50.679,50.704,50.6623,50.6956,7109.0
2019-07-22 13:40:00,60.84,60.91,60.83,60.89,9631.0,50.704,50.7623,50.6956,50.7457,9631.0
2019-07-22 13:45:00,60.9,60.91,60.89,60.9,6475.0,50.754,50.7623,50.7457,50.754,6475.0
2019-07-22 13:50:00,60.89,60.9,60.84,60.86,9169.0,50.7457,50.754,50.704,50.7207,9169.0
2019-07-22 13:55:00,60.85,60.87,60.82,60.82,7545.0,50.7123,50.729,50.6873,50.6873,7545.0
2019-07-22 14:00:00,60.81,60.85,60.81,60.85,11950.0,50.679,50.7123,50.679,50.7123,11950.0
2019-07-22 14:05:00,60.85,60.86,60.79,60.8,10541.0,50.7123,50.7207,50.6623,50.6706,10541.0
2019-07-22 14:10:00,60.79,60.82,60.76,60.82,9959.0,50.6623,50.6873,50.6373,50.6873,9959.0
2019-07-22 14:15:00,60.81,60.83,60.8,60.81,9118.0,50.679,50.6956,50.6706,50.679,9118.0
2019-07-22 14:20:00,60.82,60.84,60.81,60.84,6543.0,50.6873,50.704,50.679,50.704,6543.0
2019-07-22 14:25:00,60.83,60.84,60.8,60.81,8054.0,50.6956,50.704,50.6706,50.679,8054.0
2019-07-22 14:30:00,60.8,60.87,60.8,60.86,12900.0,50.6706,50.729,50.6706,50.7207,12900.0
2019-07-22 14:35:00,60.86,60.88,60.84,60.87,9317.0,50.7207,50.7373,50.704,50.729,9317.0
2019-07-22 14:40:00,60.87,60.92,60.87,60.91,8677.0,50.729,50.7707,50.729,50.7623,8677.0
2019-07-22 14:45:00,60.91,60.92,60.88,60.88,9675.0,50.7623,50.7707,50.7373,50.7373,9675.0
2019-07-22 14:50:00,60.89,60.92,60.88,60.91,13608.0,50.7457,50.7707,50.7373,50.7623,13608.0
2019-07-22 14:55:00,60.91,60.94,60.9,60.93,14095.0,50.7623,50.7873,50.754,50.779,14095.0
2019-07-22 15:00:00,60.92,60.95,60.89,60.89,40941.0,50.7707,50.7957,50.7457,50.7457,40941.0
2019-07-22 15:05:00,60.89,60.9,60.77,60.77,27225.0,50.7457,50.754,50.6456,50.6456,27225.0
2019-07-22 15:10:00,60.78,60.81,60.77,60.78,27641.0,50.654,50.679,50.6456,50.654,27641.0
2019-07-22 15:15:00,60.77,60.79,60.74,60.77,78781.0,50.6456,50.6623,50.6206,50.6456,78781.0
2019-07-22 15:20:00,60.78,60.8,60.7,60.71,24719.0,50.654,50.6706,50.5873,50.5956,24719.0
2019-07-22 15:25:00,60.7,60.71,60.64,60.7,21730.0,50.5873,50.5956,50.5373,50.5873,21730.0
2019-07-22 15:30:00,60.7,60.71,60.55,60.55,26587.0,50.5873,50.5956,50.4623,50.4623,26587.0
2019-07-22 15:35:00,60.54,60.55,60.47,60.5,59486.0,50.454,50.4623,50.3956,50.4206,59486.0
2019-07-22 15:40:00,60.5,60.53,60.48,60.52,59335.0,50.4206,50.4456,50.404,50.4373,59335.0
2019-07-22 15:45:00,60.52,60.56,60.49,60.55,89171.0,50.4373,50.4706,50.4123,50.4623,89171.0
2019-07-22 15:50:00,60.55,60.69,60.54,60.68,65286.0,50.4623,50.579,50.454,50.5706,65286.0
2019-07-22 15:55:00,60.68,60.77,60.68,60.71,166205.0,50.5706,50.6456,50.5706,50.5956,166205.0
2019-07-23 09:30:00,60.87,60.87,60.58,60.6,32307.0,50.729,50.729,50.4873,50.504,32307.0
2019-07-23 09:35:00,60.61,60.64,60.39,60.4,16151.0,50.5123,50.5373,50.329,50.3373,16151.0
2019-07-23 09:40:00,60.37,60.38,60.13,60.21,20562.0,50.3123,50.3206,50.1123,50.1789,20562.0
2019-07-23 09:45:00,60.22,60.38,60.22,60.26,17862.0,50.1873,50.3206,50.1873,50.2206,17862.0
2019-07-23 09:50:00,60.25,60.27,60.16,60.19,16996.0,50.2123,50.2289,50.1373,50.1623,16996.0
2019-07-23 09:55:00,60.2,60.24,60.13,60.24,11653.0,50.1706,50.2039,50.1123,50.2039,11653.0
2019-07-23 10:00:00,60.25,60.34,60.23,60.28,47905.0,50.2123,50.2873,50.1956,50.2373,47905.0
2019-07-23 10:05:00,60.31,60.37,60.23,60.24,12295.0,50.2623,50.3123,50.1956,50.2039,12295.0
2019-07-23 10:10:00,60.23,60.4,60.23,60.38,11587.0,50.1956,50.3373,50.1956,50.3206,11587.0
2019-07-23 10:15:00,60.37,60.47,60.35,60.45,10132.0,50.3123,50.3956,50.2956,50.379,10132.0
2019-07-23 10:20:00,60.45,60.47,60.38,60.46,10126.0,50.379,50.3956,50.3206,50.3873,10126.0
2019-07-23 10:25:00,60.47,60.53,60.44,60.47,6842.0,50.3956,50.4456,50.3706,50.3956,6842.0
2019-07-23 10:30:00,60.46,60.55,60.45,60.55,10364.0,50.3873,50.4623,50.379,50.4623,10364.0
2019-07-23 10:35:00,60.55,60.61,60.51,60.58,14477.0,50.4623,50.5123,50.429,50.4873,14477.0
2019-07-23 10:40:00,60.57,60.59,60.52,60.59,9015.0,50.479,50.4956,50.4373,50.4956,9015.0
2019-07-23 10:45:00,60.59,60.63,60.57,60.6,23887.0,50.4956,50.529,50.479,50.504,23887.0
2019-07-23 10:50:00,60.61,60.7,60.6,60.66,19466.0,50.5123,50.5873,50.504,50.554,19466.0
2019-07-23 10:55:00,60.66,60.66,60.54,60.55,26472.0,50.554,50.554,50.454,50.4623,26472.0
2019-07-23 11:00:00,60.54,60.57,60.51,60.51,24442.0,50.454,50.479,50.429,50.429,24442.0
2019-07-23 11:05:00,60.51,60.53,60.46,60.47,15813.0,50.429,50.4456,50.3873,50.3956,15813.0
2019-07-23 11:10:00,60.46,60.47,60.4,60.42,19281.0,50.3873,50.3956,50.3373,50.354,19281.0
2019-07-23 11:15:00,60.4,60.45,60.39,60.42,18318.0,50.3373,50.379,50.329,50.354,18318.0
2019-07-23 11:20:00,60.41,60.44,60.39,60.42,11156.0,50.3456,50.3706,50.329,50.354,11156.0
2019-07-23 11:25:00,60.42,60.43,60.38,60.42,12408.0,50.354,50.3623,50.3206,50.354,12408.0
2019-07-23 11:30:00,60.42,60.42,60.37,60.4,18602.0,50.354,50.354,50.3123,50.3373,18602.0
2019-07-23 11:35:00,60.4,60.41,60.35,60.37,9177.0,50.3373,50.3456,50.2956,50.3123,9177.0
2019-07-23 11:40:00,60.37,60.38,60.3,60.34,9142.0,50.3123,50.3206,50.2539,50.2873,9142.0
2019-07-23 11:45:00,60.33,60.34,60.29,60.31,12769.0,50.279,50.2873,50.2456,50.2623,12769.0
2019-07-23 11:50:00,60.31,60.32,60.28,60.31,8793.0,50.2623,50.2706,50.2373,50.2623,8793.0
2019-07-23 11:55:00,60.3,60.32,60.29,60.3,4350.0,50.2539,50.2706,50.2456,50.2539,4350.0
2019-07-23 12:00:00,60.3,60.32,60.16,60.2,52954.0,50.2539,50.2706,50.1373,50.1706,52954.0
2019-07-23 12:05:00,60.19,60.2,60.07,60.11,66471.0,50.1623,50.1706,50.0623,50.0956,66471.0
2019-07-23 12:10:00,60.12,60.26,60.11,60.23,14456.0,50.1039,50.2206,50.0956,50.1956,14456.0
2019-07-23 12:15:00,60.23,60.33,60.23,60.31,39583.0,50.1956,50.279,50.1956,50.2623,39583.0
2019-07-23 12:20:00,60.32,60.41,60.31,60.35,16261.0,50.2706,50.3456,50.2623,50.2956,16261.0
2019-07-23 12:25:00,60.35,60.35,60.29,60.3,39228.0,50.2956,50.2956,50.2456,50.2539,39228.0
2019-07-23 12:30:00,60.3,60.35,60.29,60.35,36849.0,50.2539,50.2956,50.2456,50.2956,36849.0
2019-07-23 12:35:00,60.36,60.39,60.34,60.34,38620.0,50.304,50.329,50.2873,50.2873,38620.0
2019-07-23 12:40:00,60.33,60.37,60.32,60.37,31310.0,50.279,50.3123,50.2706,50.3123,31310.0
2019-07-23 12:45:00,60.37,60.43,60.37,60.42,14646.0,50.3123,50.3623,50.3123,50.354,14646.0
2019-07-23 12:50:00,60.41,60.43,60.31,60.33,37741.0,50.3456,50.3623,50.2623,50.279,37741.0
2019-07-23 12:55:00,60.33,60.33,60.29,60.31,85053.0,50.279,50.279,50.2456,50.2623,85053.0
2019-07-23 13:00:00,60.32,60.33,60.28,60.29,8934.0,50.2706,50.279,50.2373,50.2456,8934.0
2019-07-23 13:05:00,60.29,60.31,60.21,60.21,50697.0,50.2456,50.2623,50.1789,50.1789,50697.0
2019-07-23 13:10:00,60.2,60.25,60.18,60.2,29035.0,50.1706,50.2123,50.1539,50.1706,29035.0
2019-07-23 13:15:00,60.2,60.21,60.17,60.17,148199.0,50.1706,50.1789,50.1456,50.1456,148199.0
2019-07-23 13:20:00,60.16,60.2,60.15,60.18,22817.0,50.1373,50.1706,50.1289,50.1539,22817.0
2019-07-23 13:25:00,60.17,60.18,60.07,60.08,19186.0,50.1456,50.1539,50.0623,50.0706,19186.0
2019-07-23 13:30:00,60.07,60.09,60.0,60.04,50462.0,50.0623,50.0789,50.0039,50.0373,50462.0
2019-07-23 13:35:00,60.04,60.09,60.03,60.08,15883.0,50.0373,50.0789,50.0289,50.0706,15883.0
2019-07-23 13:40:00,60.08,60.23,60.07,60.19,56550.0,50.0706,50.1956,50.0623,50.1623,56550.0
2019-07-23 13:45:00,60.19,60.22,60.15,60.19,36646.0,50.1623,50.1873,50.1289,50.1623,36646.0
2019-07-23 13:50:00,60.19,60.2,60.11,60.11,23470.0,50.1623,50.1706,50.0956,50.0956,23470.0
2019-07-23 13:55:00,60.11,60.3,60.11,60.27,47324.0,50.0956,50.2539,50.0956,50.2289,47324.0
2019-07-23 14:00:00,60.27,60.28,60.22,60.25,29244.0,50.2289,50.2373,50.1873,50.2123,29244.0
2019-07-23 14:05:00,60.24,60.26,60.23,60.25,14051.0,50.2039,50.2206,50.1956,50.2123,14051.0
2019-07-23 14:10:00,60.25,60.27,60.23,60.25,16355.0,50.2123,50.2289,50.1956,50.2123,16355.0
2019-07-23 14:15:00,60.25,60.34,60.25,60.33,14864.0,50.2123,50.2873,50.2123,50.279,14864.0
2019-07-23 14:20:00,60.32,60.33,60.27,60.29,28470.0,50.2706,50.279,50.2289,50.2456,28470.0
2019-07-23 14:25:00,60.29,60.29,60.25,60.26,28159.0,50.2456,50.2456,50.2123,50.2206,28159.0
2019-07-23 14:30:00,60.25,60.28,60.23,60.26,36780.0,50.2123,50.2373,50.1956,50.2206,36780.0
2019-07-23 14:35:00,60.27,60.3,60.26,60.3,11405.0,50.2289,50.2539,50.2206,50.2539,11405.0
2019-07-23 14:40:00,60.3,60.38,60.3,60.36,15322.0,50.2539,50.3206,50.2539,50.304,15322.0
2019-07-23 14:45:00,60.37,60.41,60.37,60.41,13317.0,50.3123,50.3456,50.3123,50.3456,13317.0
2019-07-23 14:50:00,60.4,60.5,60.4,60.48,15335.0,50.3373,50.4206,50.3373,50.404,15335.0
2019-07-23 14:55:00,60.49,60.52,60.47,60.5,14700.0,50.4123,50.4373,50.3956,50.4206,14700.0
2019-07-23 15:00:00,60.51,60.54,60.44,60.45,20487.0,50.429,50.454,50.3706,50.379,20487.0
2019-07-23 15:05:00,60.46,60.49,60.44,60.48,29861.0,50.3873,50.4123,50.3706,50.404,29861.0
2019-07-23 15:10:00,60.48,60.52,60.48,60.5,20747.0,50.404,50.4373,50.404,50.4206,20747.0
2019-07-23 15:15:00,60.51,60.52,60.46,60.5,29065.0,50.429,50.4373,50.3873,50.4206,29065.0
2019-07-23 15:20:00,60.49,60.53,60.48,60.5,28506.0,50.4123,50.4456,50.404,50.4206,28506.0
2019-07-23 15:25:00,60.51,60.52,60.46,60.47,28854.0,50.429,50.4373,50.3873,50.3956,28854.0
2019-07-23 15:30:00,60.48,60.51,60.42,60.5,53843.0,50.404,50.429,50.354,50.4206,53843.0
2019-07-23 15:35:00,60.5,60.5,60.42,60.43,25941.0,50.4206,50.4206,50.354,50.3623,25941.0
2019-07-23 15:40:00,60.42,60.45,60.41,60.42,37250.0,50.354,50.379,50.3456,50.354,37250.0
2019-07-23 15:45:00,60.41,60.46,60.39,60.42,43642.0,50.3456,50.3873,50.329,50.354,43642.0
2019-07-23 15:50:00,60.42,60.5,60.41,60.48,67404.0,50.354,50.4206,50.3456,50.404,67404.0
2019-07-23 15:55:00,60.46,60.49,60.38,60.42,175579.0,50.3873,50.4123,50.3206,50.354,175579.0
2019-07-24 09:30:00,60.64,60.65,60.17,60.17,29519.0,50.5373,50.5456,50.1456,50.1456,29519.0
2019-07-24 09:35:00,60.18,60.18,59.99,60.06,13894.0,50.1539,50.1539,49.9956,50.0539,13894.0
2019-07-24 09:40:00,60.1,60.15,60.07,60.12,25154.0,50.0873,50.1289,50.0623,50.1039,25154.0
2019-07-24 09:45:00,60.14,60.18,59.98,60.02,28108.0,50.1206,50.1539,49.9873,50.0206,28108.0
2019-07-24 09:50:00,60.03,60.06,59.98,60.0,13670.0,50.0289,50.0539,49.9873,50.0039,13670.0
2019-07-24 09:55:00,59.98,60.13,59.97,60.12,10756.0,49.9873,50.1123,49.9789,50.1039,10756.0
2019-07-24 10:00:00,60.11,60.23,60.09,60.19,13306.0,50.0956,50.1956,50.0789,50.1623,13306.0
2019-07-24 10:05:00,60.18,60.26,60.16,60.23,10465.0,50.1539,50.2206,50.1373,50.1956,10465.0
2019-07-24 10:10:00,60.23,60.27,60.19,60.24,8169.0,50.1956,50.2289,50.1623,50.2039,8169.0
2019-07-24 10:15:00,60.26,60.35,60.2,60.35,68709.0,50.2206,50.2956,50.1706,50.2956,68709.0
2019-07-24 10:20:00,60.34,60.37,60.28,60.29,10849.0,50.2873,50.3123,50.2373,50.2456,10849.0
2019-07-24 10:25:00,60.28,60.29,60.24,60.25,4893.0,50.2373,50.2456,50.2039,50.2123,4893.0
2019-07-24 10:30:00,60.24,60.3,60.22,60.27,16613.0,50.2039,50.2539,50.1873,50.2289,16613.0
2019-07-24 10:35:00,60.27,60.38,60.26,60.32,14878.0,50.2289,50.3206,50.2206,50.2706,14878.0
2019-07-24 10:40:00,60.32,60.51,60.31,60.49,18992.0,50.2706,50.429,50.2623,50.4123,18992.0
2019-07-24 10:45:00,60.5,60.5,60.43,60.48,16871.0,50.4206,50.4206,50.3623,50.404,16871.0
2019-07-24 10:50:00,60.48,60.51,60.45,60.46,12538.0,50.404,50.429,50.379,50.3873,12538.0
2019-07-24 10:55:00,60.46,60.46,60.31,60.35,15218.0,50.3873,50.3873,50.2623,50.2956,15218.0
2019-07-24 11:00:00,60.36,60.37,60.28,60.3,24945.0,50.304,50.3123,50.2373,50.2539,24945.0
2019-07-24 11:05:00,60.29,60.29,60.13,60.14,268113.0,50.2456,50.2456,50.1123,50.1206,268113.0
2019-07-24 11:10:00,60.14,60.14,59.98,60.0,67252.0,50.1206,50.1206,49.9873,50.0039,67252.0
2019-07-24 11:15:00,60.0,60.12,59.99,60.09,41532.0,50.0039,50.1039,49.9956,50.0789,41532.0
2019-07-24 11:20:00,60.09,60.1,59.99,60.1,14554.0,50.0789,50.0873,49.9956,50.0873,14554.0
2019-07-24 11:25:00,60.09,60.16,60.07,60.1,18956.0,50.0789,50.1373,50.0623,50.0873,18956.0
2019-07-24 11:30:00,60.09,60.12,60.05,60.12,15733.0,50.0789,50.1039,50.0456,50.1039,15733.0
2019-07-24 11:35:00,60.12,60.18,60.1,60.12,20249.0,50.1039,50.1539,50.0873,50.1039,20249.0
2019-07-24 11:40:00,60.13,60.16,60.11,60.13,14382.0,50.1123,50.1373,50.0956,50.1123,14382.0
2019-07-24 11:45:00,60.13,60.13,60.08,60.09,19011.0,50.1123,50.1123,50.0706,50.0789,19011.0
2019-07-24 11:50:00,60.09,60.09,60.03,60.08,26241.0,50.0789,50.0789,50.0289,50.0706,26241.0
2019-07-24 11:55:00,60.1,60.14,60.1,60.13,8388.0,50.0873,50.1206,50.0873,50.1123,8388.0
2019-07-24 12:00:00,60.13,60.14,60.1,60.13,10599.0,50.1123,50.1206,50.0873,50.1123,10599.0
2019-07-24 12:05:00,60.13,60.17,60.1,60.17,14519.0,50.1123,50.1456,50.0873,50.1456,14519.0
2019-07-24 12:10:00,60.19,60.31,60.18,60.27,16883.0,50.1623,50.2623,50.1539,50.2289,16883.0
2019-07-24 12:15:00,60.28,60.29,60.23,60.24,9632.0,50.2373,50.2456,50.1956,50.2039,9632.0
2019-07-24 12:20:00,60.23,60.28,60.23,60.23,8265.0,50.1956,50.2373,50.1956,50.1956,8265.0
2019-07-24 12:25:00,60.23,60.26,60.23,60.24,5788.0,50.1956,50.2206,50.1956,50.2039,5788.0
2019-07-24 12:30:00,60.23,60.24,60.2,60.23,11225.0,50.1956,50.2039,50.1706,50.1956,11225.0
2019-07-24 12:35:00,60.23,60.29,60.22,60.24,10412.0,50.1956,50.2456,50.1873,50.2039,10412.0
2019-07-24 12:40:00,60.23,60.23,60.16,60.17,22892.0,50.1956,50.1956,50.1373,50.1456,22892.0
2019-07-24 12:45:00,60.18,60.19,60.13,60.14,12986.0,50.1539,50.1623,50.1123,50.1206,12986.0
2019-07-24 12:50:00,60.15,60.17,60.1,60.14,36063.0,50.1289,50.1456,50.0873,50.1206,36063.0
2019-07-24 12:55:00,60.14,60.18,60.14,60.18,17079.0,50.1206,50.1539,50.1206,50.1539,17079.0
2019-07-24 13:00:00,60.17,60.19,60.16,60.18,8067.0,50.1456,50.1623,50.1373,50.1539,8067.0
2019-07-24 13:05:00,60.18,60.18,60.14,60.15,8411.0,50.1539,50.1539,50.1206,50.1289,8411.0
2019-07-24 13:10:00,60.15,60.2,60.14,60.19,7792.0,50.1289,50.1706,50.1206,50.1623,7792.0
2019-07-24 13:15:00,60.18,60.18,60.14,60.14,8320.0,50.1539,50.1539,50.1206,50.1206,8320.0
2019-07-24 13:20:00,60.13,60.14,60.09,60.11,14960.0,50.1123,50.1206,50.0789,50.0956,14960.0
2019-07-24 13:25:00,60.11,60.16,60.1,60.12,12706.0,50.0956,50.1373,50.0873,50.1039,12706.0
2019-07-24 13:30:00,60.11,60.14,60.09,60.14,10044.0,50.0956,50.1206,50.0789,50.1206,10044.0
2019-07-24 13:35:00,60.14,60.16,60.12,60.12,11561.0,50.1206,50.1373,50.1039,50.1039,11561.0
2019-07-24 13:40:00,60.12,60.14,60.11,60.12,10132.0,50.1039,50.1206,50.0956,50.1039,10132.0
2019-07-24 13:45:00,60.13,60.22,60.13,60.2,12771.0,50.1123,50.1873,50.1123,50.1706,12771.0
2019-07-24 13:50:00,60.2,60.2,60.18,60.18,29095.0,50.1706,50.1706,50.1539,50.1539,29095.0
2019-07-24 13:55:00,60.19,60.19,60.15,60.16,8709.0,50.1623,50.1623,50.1289,50.1373,8709.0
2019-07-24 14:00:00,60.16,60.21,60.15,60.2,44499.0,50.1373,50.1789,50.1289,50.1706,44499.0
2019-07-24 14:05:00,60.2,60.21,60.14,60.14,30224.0,50.1706,50.1789,50.1206,50.1206,30224.0
2019-07-24 14:10:00,60.14,60.16,60.12,60.16,7758.0,50.1206,50.1373,50.1039,50.1373,7758.0
2019-07-24 14:15:00,60.15,60.21,60.14,60.19,9841.0,50.1289,50.1789,50.1206,50.1623,9841.0
2019-07-24 14:20:00,60.19,60.22,60.18,60.21,13892.0,50.1623,50.1873,50.1539,50.1789,13892.0
2019-07-24 14:25:00,60.21,60.25,60.18,60.2,91371.0,50.1789,50.2123,50.1539,50.1706,91371.0
2019-07-24 14:30:00,60.2,60.23,60.19,60.2,26020.0,50.1706,50.1956,50.1623,50.1706,26020.0
2019-07-24 14:35:00,60.21,60.21,60.18,60.19,16539.0,50.1789,50.1789,50.1539,50.1623,16539.0
2019-07-24 14:40:00,60.19,60.21,60.15,60.16,17783.0,50.1623,50.1789,50.1289,50.1373,17783.0
2019-07-24 14:45:00,60.16,60.19,60.15,60.18,9166.0,50.1373,50.1623,50.1289,50.1539,9166.0
2019-07-24 14:50:00,60.18,60.21,60.18,60.2,20197.0,50.1539,50.1789,50.1539,50.1706,20197.0
2019-07-24 14:55:00,60.2,60.22,60.17,60.2,20082.0,50.1706,50.1873,50.1456,50.1706,20082.0
2019-07-24 15:00:00,60.21,60.29,60.21,60.28,25164.0,50.1789,50.2456,50.1789,50.2373,25164.0
2019-07-24 15:05:00,60.27,60.28,60.23,60.24,17571.0,50.2289,50.2373,50.1956,50.2039,17571.0
2019-07-24 15:10:00,60.25,60.27,60.23,60.24,17250.0,50.2123,50.2289,50.1956,50.2039,17250.0
2019-07-24 15:15:00,60.23,60.27,60.23,60.24,13539.0,50.1956,50.2289,50.1956,50.2039,13539.0
2019-07-24 15:20:00,60.25,60.32,60.24,60.32,20887.0,50.2123,50.2706,50.2039,50.2706,20887.0
2019-07-24 15:25:00,60.31,60.33,60.27,60.3,32329.0,50.2623,50.279,50.2289,50.2539,32329.0
2019-07-24 15:30:00,60.3,60.32,60.25,60.28,15496.0,50.2539,50.2706,50.2123,50.2373,15496.0
2019-07-24 15:35:00,60.28,60.28,60.23,60.28,31013.0,50.2373,50.2373,50.1956,50.2373,31013.0
2019-07-24 15:40:00,60.28,60.39,60.28,60.36,47767.0,50.2373,50.329,50.2373,50.304,47767.0
2019-07-24 15:45:00,60.37,60.45,60.34,60.43,36719.0,50.3123,50.379,50.2873,50.3623,36719.0
2019-07-24 15:50:00,60.43,60.51,60.39,60.48,67098.0,50.3623,50.429,50.329,50.404,67098.0
2019-07-24 15:55:00,60.49,60.52,60.37,60.46,158234.0,50.4123,50.4373,50.3123,50.3873,158234.0
2019-07-25 09:30:00,60.32,60.51,60.3,60.37,35487.0,50.2706,50.429,50.2539,50.3123,35487.0
2019-07-25 09:35:00,60.39,60.63,60.39,60.51,17290.0,50.329,50.529,50.329,50.429,17290.0
2019-07-25 09:40:00,60.49,60.69,60.43,60.66,37646.0,50.4123,50.579,50.3623,50.554,37646.0
2019-07-25 09:45:00,60.68,60.7,60.6,60.61,28504.0,50.5706,50.5873,50.504,50.5123,28504.0
2019-07-25 09:50:00,60.61,60.64,60.42,60.42,47833.0,50.5123,50.5373,50.354,50.354,47833.0
2019-07-25 09:55:00,60.4,60.42,60.25,60.25,29390.0,50.3373,50.354,50.2123,50.2123,29390.0
2019-07-25 10:00:00,60.26,60.29,60.19,60.25,28306.0,50.2206,50.2456,50.1623,50.2123,28306.0
2019-07-25 10:05:00,60.26,60.28,60.19,60.19,22900.0,50.2206,50.2373,50.1623,50.1623,22900.0
2019-07-25 10:10:00,60.2,60.31,60.17,60.3,47379.0,50.1706,50.2623,50.1456,50.2539,47379.0
2019-07-25 10:15:00,60.3,60.35,60.26,60.3,49127.0,50.2539,50.2956,50.2206,50.2539,49127.0
2019-07-25 10:20:00,60.3,60.31,60.2,60.23,190244.0,50.2539,50.2623,50.1706,50.1956,190244.0
2019-07-25 10:25:00,60.23,60.24,60.18,60.22,18835.0,50.1956,50.2039,50.1539,50.1873,18835.0
2019-07-25 10:30:00,60.22,60.26,60.18,60.22,34859.0,50.1873,50.2206,50.1539,50.1873,34859.0
2019-07-25 10:35:00,60.23,60.23,60.11,60.18,42329.0,50.1956,50.1956,50.0956,50.1539,42329.0
2019-07-25 10:40:00,60.18,60.21,60.12,60.14,20358.0,50.1539,50.1789,50.1039,50.1206,20358.0
2019-07-25 10:45:00,60.13,60.23,60.12,60.14,21691.0,50.1123,50.1956,50.1039,50.1206,21691.0
2019-07-25 10:50:00,60.14,60.24,60.11,60.2,44332.0,50.1206,50.2039,50.0956,50.1706,44332.0
2019-07-25 10:55:00,60.19,60.2,60.14,60.15,15513.0,50.1623,50.1706,50.1206,50.1289,15513.0
2019-07-25 11:00:00,60.14,60.22,60.13,60.19,15350.0,50.1206,50.1873,50.1123,50.1623,15350.0
2019-07-25 11:05:00,60.17,60.2,60.12,60.12,20208.0,50.1456,50.1706,50.1039,50.1039,20208.0
2019-07-25 11:10:00,60.11,60.12,60.05,60.11,25389.0,50.0956,50.1039,50.0456,50.0956,25389.0
2019-07-25 11:15:00,60.11,60.13,60.06,60.07,14507.0,50.0956,50.1123,50.0539,50.0623,14507.0
2019-07-25 11:20:00,60.07,60.18,60.07,60.15,12784.0,50.0623,50.1539,50.0623,50.1289,12784.0
2019-07-25 11:25:00,60.14,60.24,60.12,60.23,13871.0,50.1206,50.2039,50.1039,50.1956,13871.0
2019-07-25 11:30:00,60.23,60.24,60.18,60.21,16153.0,50.1956,50.2039,50.1539,50.1789,16153.0
2019-07-25 11:35:00,60.21,60.21,60.16,60.19,18685.0,50.1789,50.1789,50.1373,50.1623,18685.0
2019-07-25 11:40:00,60.18,60.25,60.18,60.2,19240.0,50.1539,50.2123,50.1539,50.1706,19240.0
2019-07-25 11:45:00,60.2,60.2,60.13,60.16,30298.0,50.1706,50.1706,50.1123,50.1373,30298.0
2019-07-25 11:50:00,60.16,60.16,60.07,60.1,19321.0,50.1373,50.1373,50.0623,50.0873,19321.0
2019-07-25 11:55:00,60.1,60.17,60.09,60.17,12431.0,50.0873,50.1456,50.0789,50.1456,12431.0
2019-07-25 12:00:00,60.17,60.17,60.05,60.06,27150.0,50.1456,50.1456,50.0456,50.0539,27150.0
2019-07-25 12:05:00,60.06,60.09,60.05,60.07,16323.0,50.0539,50.0789,50.0456,50.0623,16323.0
2019-07-25 12:10:00,60.06,60.11,60.04,60.11,22664.0,50.0539,50.0956,50.0373,50.0956,22664.0
2019-07-25 12:15:00,60.11,60.11,60.08,60.09,9979.0,50.0956,50.0956,50.0706,50.0789,9979.0
2019-07-25 12:20:00,60.08,60.1,60.06,60.08,10678.0,50.0706,50.0873,50.0539,50.0706,10678.0
2019-07-25 12:25:00,60.07,60.08,60.01,60.04,15337.0,50.0623,50.0706,50.0123,50.0373,15337.0
2019-07-25 12:30:00,60.04,60.07,60.02,60.03,10741.0,50.0373,50.0623,50.0206,50.0289,10741.0
2019-07-25 12:35:00,60.03,60.04,59.95,59.95,28344.0,50.0289,50.0373,49.9623,49.9623,28344.0
2019-07-25 12:40:00,59.95,59.99,59.93,59.98,27757.0,49.9623,49.9956,49.9456,49.9873,27757.0
2019-07-25 12:45:00,59.98,60.04,59.98,60.02,14639.0,49.9873,50.0373,49.9873,50.0206,14639.0
2019-07-25 12:50:00,60.02,60.04,59.96,59.97,16726.0,50.0206,50.0373,49.9706,49.9789,16726.0
2019-07-25 12:55:00,59.99,60.14,59.99,60.12,14229.0,49.9956,50.1206,49.9956,50.1039,14229.0
2019-07-25 13:00:00,60.12,60.14,60.06,60.06,11326.0,50.1039,50.1206,50.0539,50.0539,11326.0
2019-07-25 13:05:00,60.05,60.16,60.05,60.14,19452.0,50.0456,50.1373,50.0456,50.1206,19452.0
2019-07-25 13:10:00,60.13,60.15,60.09,60.1,9950.0,50.1123,50.1289,50.0789,50.0873,9950.0
2019-07-25 13:15:00,60.11,60.19,60.1,60.19,12947.0,50.0956,50.1623,50.0873,50.1623,12947.0
2019-07-25 13:20:00,60.18,60.18,60.14,60.17,11040.0,50.1539,50.1539,50.1206,50.1456,11040.0
2019-07-25 13:25:00,60.17,60.18,60.14,60.16,15917.0,50.1456,50.1539,50.1206,50.1373,15917.0
2019-07-25 13:30:00,60.17,60.2,60.15,60.17,12339.0,50.1456,50.1706,50.1289,50.1456,12339.0
2019-07-25 13:35:00,60.17,60.17,60.13,60.16,11362.0,50.1456,50.1456,50.1123,50.1373,11362.0
2019-07-25 13:40:00,60.17,60.27,60.17,60.25,14962.0,50.1456,50.2289,50.1456,50.2123,14962.0
2019-07-25 13:45:00,60.25,60.26,60.23,60.24,8995.0,50.2123,50.2206,50.1956,50.2039,8995.0
2019-07-25 13:50:00,60.24,60.24,60.19,60.19,21947.0,50.2039,50.2039,50.1623,50.1623,21947.0
2019-07-25 13:55:00,60.18,60.23,60.17,60.18,15010.0,50.1539,50.1956,50.1456,50.1539,15010.0
2019-07-25 14:00:00,60.18,60.27,60.17,60.22,21618.0,50.1539,50.2289,50.1456,50.1873,21618.0
2019-07-25 14:05:00,60.23,60.23,60.19,60.2,22001.0,50.1956,50.1956,50.1623,50.1706,22001.0
2019-07-25 14:10:00,60.21,60.31,60.2,60.29,18675.0,50.1789,50.2623,50.1706,50.2456,18675.0
2019-07-25 14:15:00,60.3,60.33,60.28,60.3,15843.0,50.2539,50.279,50.2373,50.2539,15843.0
2019-07-25 14:20:00,60.3,60.31,60.26,60.28,23767.0,50.2539,50.2623,50.2206,50.2373,23767.0
2019-07-25 14:25:00,60.28,60.29,60.26,60.28,9783.0,50.2373,50.2456,50.2206,50.2373,9783.0
2019-07-25 14:30:00,60.28,60.33,60.25,60.3,11114.0,50.2373,50.279,50.2123,50.2539,11114.0
2019-07-25 14:35:00,60.3,60.31,60.26,60.28,19219.0,50.2539,50.2623,50.2206,50.2373,19219.0
2019-07-25 14:40:00,60.28,60.34,60.28,60.33,14048.0,50.2373,50.2873,50.2373,50.279,14048.0
2019-07-25 14:45:00,60.33,60.35,60.22,60.22,12113.0,50.279,50.2956,50.1873,50.1873,12113.0
2019-07-25 14:50:00,60.21,60.21,60.13,60.13,14719.0,50.1789,50.1789,50.1123,50.1123,14719.0
2019-07-25 14:55:00,60.12,60.13,60.08,60.08,72659.0,50.1039,50.1123,50.0706,50.0706,72659.0
2019-07-25 15:00:00,60.07,60.18,60.05,60.05,24748.0,50.0623,50.1539,50.0456,50.0456,24748.0
2019-07-25 15:05:00,60.05,60.07,60.02,60.02,14446.0,50.0456,50.0623,50.0206,50.0206,14446.0
2019-07-25 15:10:00,60.02,60.04,59.99,60.01,24318.0,50.0206,50.0373,49.9956,50.0123,24318.0
2019-07-25 15:15:00,60.01,60.02,59.98,60.0,20992.0,50.0123,50.0206,49.9873,50.0039,20992.0
2019-07-25 15:20:00,60.0,60.06,59.98,60.03,40581.0,50.0039,50.0539,49.9873,50.0289,40581.0
2019-07-25 15:25:00,60.02,60.07,60.02,60.04,17816.0,50.0206,50.0623,50.0206,50.0373,17816.0
2019-07-25 15:30:00,60.04,60.07,60.0,60.02,52977.0,50.0373,50.0623,50.0039,50.0206,52977.0
2019-07-25 15:35:00,60.02,60.05,59.99,60.05,60411.0,50.0206,50.0456,49.9956,50.0456,60411.0
2019-07-25 15:40:00,60.05,60.13,60.04,60.08,48178.0,50.0456,50.1123,50.0373,50.0706,48178.0
2019-07-25 15:45:00,60.08,60.15,60.01,60.15,117587.0,50.0706,50.1289,50.0123,50.1289,117587.0
2019-07-25 15:50:00,60.15,60.21,60.1,60.14,65384.0,50.1289,50.1789,50.0873,50.1206,65384.0
2019-07-25 15:55:00,60.13,60.19,60.04,60.19,188034.0,50.1123,50.1623,50.0373,50.1623,188034.0
2019-07-26 09:30:00,60.22,60.44,60.1,60.4,50137.0,50.1873,50.3706,50.0873,50.3373,50137.0
2019-07-26 09:35:00,60.4,60.61,60.4,60.5,22102.0,50.3373,50.5123,50.3373,50.4206,22102.0
2019-07-26 09:40:00,60.51,60.51,60.4,60.46,18025.0,50.429,50.429,50.3373,50.3873,18025.0
2019-07-26 09:45:00,60.47,60.48,60.29,60.31,20984.0,50.3956,50.404,50.2456,50.2623,20984.0
2019-07-26 09:50:00,60.31,60.36,60.26,60.26,64890.0,50.2623,50.304,50.2206,50.2206,64890.0
2019-07-26 09:55:00,60.24,60.24,60.18,60.23,19045.0,50.2039,50.2039,50.1539,50.1956,19045.0
2019-07-26 10:00:00,60.22,60.31,60.2,60.26,34641.0,50.1873,50.2623,50.1706,50.2206,34641.0
2019-07-26 10:05:00,60.25,60.39,60.23,60.38,22142.0,50.2123,50.329,50.1956,50.3206,22142.0
2019-07-26 10:10:00,60.39,60.48,60.39,60.43,23319.0,50.329,50.404,50.329,50.3623,23319.0
2019-07-26 10:15:00,60.43,60.53,60.42,60.52,16966.0,50.3623,50.4456,50.354,50.4373,16966.0
2019-07-26 10:20:00,60.51,60.6,60.5,60.57,26811.0,50.429,50.504,50.4206,50.479,26811.0
2019-07-26 10:25:00,60.57,60.6,60.51,60.6,19213.0,50.479,50.504,50.429,50.504,19213.0
2019-07-26 10:30:00,60.6,60.68,60.6,60.65,43569.0,50.504,50.5706,50.504,50.5456,43569.0
2019-07-26 10:35:00,60.65,60.68,60.62,60.68,33314.0,50.5456,50.5706,50.5206,50.5706,33314.0
2019-07-26 10:40:00,60.67,60.71,60.64,60.67,19715.0,50.5623,50.5956,50.5373,50.5623,19715.0
2019-07-26 10:45:00,60.66,60.7,60.65,60.65,14752.0,50.554,50.5873,50.5456,50.5456,14752.0
2019-07-26 10:50:00,60.65,60.69,60.62,60.67,9188.0,50.5456,50.579,50.5206,50.5623,9188.0
2019-07-26 10:55:00,60.66,60.66,60.6,60.62,13481.0,50.554,50.554,50.504,50.5206,13481.0
2019-07-26 11:00:00,60.61,60.69,60.61,60.69,10072.0,50.5123,50.579,50.5123,50.579,10072.0
2019-07-26 11:05:00,60.69,60.7,60.65,60.65,10081.0,50.579,50.5873,50.5456,50.5456,10081.0
2019-07-26 11:10:00,60.65,60.66,60.52,60.52,19068.0,50.5456,50.554,50.4373,50.4373,19068.0
2019-07-26 11:15:00,60.53,60.6,60.53,60.55,17554.0,50.4456,50.504,50.4456,50.4623,17554.0
2019-07-26 11:20:00,60.54,60.54,60.5,60.52,11952.0,50.454,50.454,50.4206,50.4373,11952.0
2019-07-26 11:25:00,60.52,60.53,60.49,60.52,20982.0,50.4373,50.4456,50.4123,50.4373,20982.0
2019-07-26 11:30:00,60.53,60.62,60.51,60.6,73650.0,50.4456,50.5206,50.429,50.504,73650.0
2019-07-26 11:35:00,60.61,60.69,60.61,60.67,94026.0,50.5123,50.579,50.5123,50.5623,94026.0
2019-07-26 11:40:00,60.67,60.69,60.61,60.62,20674.0,50.5623,50.579,50.5123,50.5206,20674.0
2019-07-26 11:45:00,60.63,60.66,60.61,60.63,12858.0,50.529,50.554,50.5123,50.529,12858.0
2019-07-26 11:50:00,60.64,60.64,60.59,60.6,15200.0,50.5373,50.5373,50.4956,50.504,15200.0
2019-07-26 11:55:00,60.6,60.63,60.6,60.62,23410.0,50.504,50.529,50.504,50.5206,23410.0
2019-07-26 12:00:00,60.63,60.63,60.59,60.61,32660.0,50.529,50.529,50.4956,50.5123,32660.0
2019-07-26 12:05:00,60.61,60.66,60.5,60.66,1557622.0,50.5123,50.554,50.4206,50.554,1557622.0
2019-07-26 12:10:00,60.66,60.66,60.57,60.62,40780.0,50.554,50.554,50.479,50.5206,40780.0
2019-07-26 12:15:00,60.62,60.75,60.62,60.74,15983.0,50.5206,50.629,50.5206,50.6206,15983.0
2019-07-26 12:20:00,60.73,60.76,60.72,60.74,24398.0,50.6123,50.6373,50.604,50.6206,24398.0
2019-07-26 12:25:00,60.74,60.74,60.66,60.7,16333.0,50.6206,50.6206,50.554,50.5873,16333.0
2019-07-26 12:30:00,60.71,60.71,60.65,60.67,15605.0,50.5956,50.5956,50.5456,50.5623,15605.0
2019-07-26 12:35:00,60.67,60.67,60.61,60.62,11131.0,50.5623,50.5623,50.5123,50.5206,11131.0
2019-07-26 12:40:00,60.62,60.65,60.61,60.61,10998.0,50.5206,50.5456,50.5123,50.5123,10998.0
2019-07-26 12:45:00,60.61,60.62,60.54,60.54,251947.0,50.5123,50.5206,50.454,50.454,251947.0
2019-07-26 12:50:00,60.54,60.56,60.49,60.51,14775.0,50.454,50.4706,50.4123,50.429,14775.0
2019-07-26 12:55:00,60.51,60.53,60.49,60.49,8114.0,50.429,50.4456,50.4123,50.4123,8114.0
2019-07-26 13:00:00,60.5,60.51,60.47,60.48,10016.0,50.4206,50.429,50.3956,50.404,10016.0
2019-07-26 13:05:00,60.48,60.54,60.47,60.5,8535.0,50.404,50.454,50.3956,50.4206,8535.0
2019-07-26 13:10:00,60.5,60.51,60.47,60.5,6720.0,50.4206,50.429,50.3956,50.4206,6720.0
2019-07-26 13:15:00,60.49,60.5,60.47,60.49,6558.0,50.4123,50.4206,50.3956,50.4123,6558.0
2019-07-26 13:20:00,60.48,60.52,60.48,60.49,11678.0,50.404,50.4373,50.404,50.4123,11678.0
2019-07-26 13:25:00,60.5,60.5,60.46,60.47,9265.0,50.4206,50.4206,50.3873,50.3956,9265.0
2019-07-26 13:30:00,60.47,60.47,60.44,60.46,10553.0,50.3956,50.3956,50.3706,50.3873,10553.0
2019-07-26 13:35:00,60.46,60.46,60.42,60.43,7268.0,50.3873,50.3873,50.354,50.3623,7268.0
2019-07-26 13:40:00,60.43,60.43,60.39,60.41,8543.0,50.3623,50.3623,50.329,50.3456,8543.0
2019-07-26 13:45:00,60.41,60.41,60.34,60.36,11680.0,50.3456,50.3456,50.2873,50.304,11680.0
2019-07-26 13:50:00,60.36,60.37,60.33,60.35,8279.0,50.304,50.3123,50.279,50.2956,8279.0
2019-07-26 13:55:00,60.35,60.37,60.34,60.37,9468.0,50.2956,50.3123,50.2873,50.3123,9468.0
2019-07-26 14:00:00,60.38,60.43,60.38,60.41,5110.0,50.3206,50.3623,50.3206,50.3456,5110.0
2019-07-26 14:05:00,60.42,60.42,60.32,60.34,15566.0,50.354,50.354,50.2706,50.2873,15566.0
2019-07-26 14:10:00,60.35,60.35,60.27,60.27,8889.0,50.2956,50.2956,50.2289,50.2289,8889.0
2019-07-26 14:15:00,60.27,60.3,60.25,60.29,9923.0,50.2289,50.2539,50.2123,50.2456,9923.0
2019-07-26 14:20:00,60.29,60.32,60.28,60.31,9594.0,50.2456,50.2706,50.2373,50.2623,9594.0
2019-07-26 14:25:00,60.32,60.37,60.31,60.36,8452.0,50.2706,50.3123,50.2623,50.304,8452.0
2019-07-26 14:30:00,60.36,60.36,60.3,60.32,7219.0,50.304,50.304,50.2539,50.2706,7219.0
2019-07-26 14:35:00,60.32,60.34,60.3,60.3,14518.0,50.2706,50.2873,50.2539,50.2539,14518.0
2019-07-26 14:40:00,60.31,60.32,60.28,60.32,10552.0,50.2623,50.2706,50.2373,50.2706,10552.0
2019-07-26 14:45:00,60.32,60.36,60.31,60.34,9861.0,50.2706,50.304,50.2623,50.2873,9861.0
2019-07-26 14:50:00,60.33,60.39,60.32,60.39,7729.0,50.279,50.329,50.2706,50.329,7729.0
2019-07-26 14:55:00,60.4,60.43,60.4,60.43,6590.0,50.3373,50.3623,50.3373,50.3623,6590.0
2019-07-26 15:00:00,60.44,60.44,60.39,60.44,37811.0,50.3706,50.3706,50.329,50.3706,37811.0
2019-07-26 15:05:00,60.44,60.47,60.41,60.43,61327.0,50.3706,50.3956,50.3456,50.3623,61327.0
2019-07-26 15:10:00,60.43,60.56,60.43,60.53,43950.0,50.3623,50.4706,50.3623,50.4456,43950.0
2019-07-26 15:15:00,60.53,60.54,60.48,60.51,71739.0,50.4456,50.454,50.404,50.429,71739.0
2019-07-26 15:20:00,60.5,60.53,60.49,60.5,60540.0,50.4206,50.4456,50.4123,50.4206,60540.0
2019-07-26 15:25:00,60.5,60.5,60.45,60.46,67738.0,50.4206,50.4206,50.379,50.3873,67738.0
2019-07-26 15:30:00,60.46,60.5,60.45,60.48,569115.0,50.3873,50.4206,50.379,50.404,569115.0
2019-07-26 15:35:00,60.48,60.61,60.48,60.6,1377911.0,50.404,50.5123,50.404,50.504,1377911.0
2019-07-26 15:40:00,60.6,60.6,60.56,60.59,60415.0,50.504,50.504,50.4706,50.4956,60415.0
2019-07-26 15:45:00,60.59,60.63,60.56,60.61,81093.0,50.4956,50.529,50.4706,50.5123,81093.0
2019-07-26 15:50:00,60.61,60.65,60.54,60.54,96437.0,50.5123,50.5456,50.454,50.454,96437.0
2019-07-26 15:55:00,60.55,60.56,60.46,60.51,833134.0,50.4623,50.4706,50.3873,50.429,833134.0
2019-07-29 09:30:00,60.78,60.88,60.66,60.71,35188.0,50.654,50.7373,50.554,50.5956,35188.0
2019-07-29 09:35:00,60.72,60.72,60.6,60.64,7326.0,50.604,50.604,50.504,50.5373,7326.0
2019-07-29 09:40:00,60.7,60.8,60.66,60.78,16207.0,50.5873,50.6706,50.554,50.654,16207.0
2019-07-29 09:45:00,60.77,60.77,60.6,60.63,19645.0,50.6456,50.6456,50.504,50.529,19645.0
2019-07-29 09:50:00,60.63,60.68,60.59,60.67,15448.0,50.529,50.5706,50.4956,50.5623,15448.0
2019-07-29 09:55:00,60.69,60.81,60.69,60.76,7535.0,50.579,50.679,50.579,50.6373,7535.0
2019-07-29 10:00:00,60.78,60.79,60.72,60.76,14745.0,50.654,50.6623,50.604,50.6373,14745.0
2019-07-29 10:05:00,60.76,60.86,60.74,60.86,11761.0,50.6373,50.7207,50.6206,50.7207,11761.0
2019-07-29 10:10:00,60.87,61.05,60.84,61.05,28109.0,50.729,50.879,50.704,50.879,28109.0
2019-07-29 10:15:00,61.05,61.09,61.03,61.09,17316.0,50.879,50.9123,50.8623,50.9123,17316.0
2019-07-29 10:20:00,61.08,61.16,61.08,61.14,26668.0,50.904,50.9707,50.904,50.954,26668.0
2019-07-29 10:25:00,61.15,61.17,61.08,61.08,14576.0,50.9623,50.979,50.904,50.904,14576.0
2019-07-29 10:30:00,61.07,61.11,61.01,61.01,19982.0,50.8957,50.929,50.8457,50.8457,19982.0
2019-07-29 10:35:00,61.02,61.11,61.0,61.11,14196.0,50.854,50.929,50.8373,50.929,14196.0
2019-07-29 10:40:00,61.1,61.12,60.96,60.97,11886.0,50.9207,50.9373,50.804,50.8123,11886.0
2019-07-29 10:45:00,60.98,61.0,60.84,60.84,9028.0,50.8207,50.8373,50.704,50.704,9028.0
2019-07-29 10:50:00,60.84,60.85,60.77,60.8,19040.0,50.704,50.7123,50.6456,50.6706,19040.0
2019-07-29 10:55:00,60.79,60.81,60.67,60.67,10113.0,50.6623,50.679,50.5623,50.5623,10113.0
2019-07-29 11:00:00,60.67,60.72,60.62,60.63,21959.0,50.5623,50.604,50.5206,50.529,21959.0
2019-07-29 11:05:00,60.64,60.67,60.61,60.64,12347.0,50.5373,50.5623,50.5123,50.5373,12347.0
2019-07-29 11:10:00,60.65,60.73,60.64,60.68,17462.0,50.5456,50.6123,50.5373,50.5706,17462.0
2019-07-29 11:15:00,60.66,60.7,60.63,60.68,9615.0,50.554,50.5873,50.529,50.5706,9615.0
2019-07-29 11:20:00,60.68,60.72,60.67,60.71,18291.0,50.5706,50.604,50.5623,50.5956,18291.0
2019-07-29 11:25:00,60.72,60.76,60.7,60.7,23950.0,50.604,50.6373,50.5873,50.5873,23950.0
2019-07-29 11:30:00,60.7,60.77,60.68,60.75,154864.0,50.5873,50.6456,50.5706,50.629,154864.0
2019-07-29 11:35:00,60.75,60.78,60.71,60.74,213786.0,50.629,50.654,50.5956,50.6206,213786.0
2019-07-29 11:40:00,60.75,60.78,60.74,60.77,9079.0,50.629,50.654,50.6206,50.6456,9079.0
2019-07-29 11:45:00,60.78,60.81,60.77,60.81,6454.0,50.654,50.679,50.6456,50.679,6454.0
2019-07-29 11:50:00,60.81,60.82,60.77,60.77,16429.0,50.679,50.6873,50.6456,50.6456,16429.0
2019-07-29 11:55:00,60.77,60.78,60.72,60.73,51841.0,50.6456,50.654,50.604,50.6123,51841.0
2019-07-29 12:00:00,60.73,60.76,60.71,60.75,15091.0,50.6123,50.6373,50.5956,50.629,15091.0
2019-07-29 12:05:00,60.74,60.77,60.68,60.71,53661.0,50.6206,50.6456,50.5706,50.5956,53661.0
2019-07-29 12:10:00,60.71,60.77,60.71,60.77,3467.0,50.5956,50.6456,50.5956,50.6456,3467.0
2019-07-29 12:15:00,60.78,60.8,60.74,60.76,22063.0,50.654,50.6706,50.6206,50.6373,22063.0
2019-07-29 12:20:00,60.76,60.76,60.74,60.75,4466.0,50.6373,50.6373,50.6206,50.629,4466.0
2019-07-29 12:25:00,60.74,60.8,60.74,60.79,2524.0,50.6206,50.6706,50.6206,50.6623,2524.0
2019-07-29 12:30:00,60.78,60.79,60.73,60.73,2917.0,50.654,50.6623,50.6123,50.6123,2917.0
2019-07-29 12:35:00,60.74,60.78,60.73,60.76,4534.0,50.6206,50.654,50.6123,50.6373,4534.0
2019-07-29 12:40:00,60.75,60.75,60.65,60.65,8383.0,50.629,50.629,50.5456,50.5456,8383.0
2019-07-29 12:45:00,60.65,60.7,60.64,60.7,5800.0,50.5456,50.5873,50.5373,50.5873,5800.0
2019-07-29 12:50:00,60.71,60.73,60.7,60.71,2217.0,50.5956,50.6123,50.5873,50.5956,2217.0
2019-07-29 12:55:00,60.71,60.77,60.71,60.75,4635.0,50.5956,50.6456,50.5956,50.629,4635.0
2019-07-29 13:00:00,60.73,60.73,60.7,60.72,7204.0,50.6123,50.6123,50.5873,50.604,7204.0
2019-07-29 13:05:00,60.7,60.71,60.64,60.64,5344.0,50.5873,50.5956,50.5373,50.5373,5344.0
2019-07-29 13:10:00,60.64,60.71,60.64,60.71,4910.0,50.5373,50.5956,50.5373,50.5956,4910.0
2019-07-29 13:15:00,60.71,60.81,60.71,60.79,10136.0,50.5956,50.679,50.5956,50.6623,10136.0
2019-07-29 13:20:00,60.81,60.81,60.76,60.77,38767.0,50.679,50.679,50.6373,50.6456,38767.0
2019-07-29 13:25:00,60.78,60.8,60.77,60.8,5357.0,50.654,50.6706,50.6456,50.6706,5357.0
2019-07-29 13:30:00,60.79,60.8,60.76,60.79,5372.0,50.6623,50.6706,50.6373,50.6623,5372.0
2019-07-29 13:35:00,60.79,60.83,60.79,60.83,7155.0,50.6623,50.6956,50.6623,50.6956,7155.0
2019-07-29 13:40:00,60.82,60.82,60.72,60.75,11737.0,50.6873,50.6873,50.604,50.629,11737.0
2019-07-29 13:45:00,60.76,60.77,60.72,60.76,17691.0,50.6373,50.6456,50.604,50.6373,17691.0
2019-07-29 13:50:00,60.76,60.79,60.72,60.74,10857.0,50.6373,50.6623,50.604,50.6206,10857.0
2019-07-29 13:55:00,60.74,60.74,60.69,60.69,10203.0,50.6206,50.6206,50.579,50.579,10203.0
2019-07-29 14:00:00,60.68,60.71,60.68,60.71,8025.0,50.5706,50.5956,50.5706,50.5956,8025.0
2019-07-29 14:05:00,60.71,60.71,60.65,60.69,7702.0,50.5956,50.5956,50.5456,50.579,7702.0
2019-07-29 14:10:00,60.69,60.72,60.68,60.7,7851.0,50.579,50.604,50.5706,50.5873,7851.0
2019-07-29 14:15:00,60.69,60.75,60.68,60.73,6693.0,50.579,50.629,50.5706,50.6123,6693.0
2019-07-29 14:20:00,60.72,60.76,60.71,60.76,11049.0,50.604,50.6373,50.5956,50.6373,11049.0
2019-07-29 14:25:00,60.76,60.84,60.73,60.83,13549.0,50.6373,50.704,50.6123,50.6956,13549.0
2019-07-29 14:30:00,60.84,60.87,60.81,60.86,17758.0,50.704,50.729,50.679,50.7207,17758.0
2019-07-29 14:35:00,60.85,60.91,60.84,60.91,25646.0,50.7123,50.7623,50.704,50.7623,25646.0
2019-07-29 14:40:00,60.9,60.9,60.84,60.85,8058.0,50.754,50.754,50.704,50.7123,8058.0
2019-07-29 14:45:00,60.85,60.89,60.85,60.87,6304.0,50.7123,50.7457,50.7123,50.729,6304.0
2019-07-29 14:50:00,60.87,60.91,60.86,60.91,8745.0,50.729,50.7623,50.7207,50.7623,8745.0
2019-07-29 14:55:00,60.9,60.96,60.88,60.96,10180.0,50.754,50.804,50.7373,50.804,10180.0
2019-07-29 15:00:00,60.96,61.0,60.94,60.98,11028.0,50.804,50.8373,50.7873,50.8207,11028.0
2019-07-29 15:05:00,60.98,60.98,60.92,60.96,24918.0,50.8207,50.8207,50.7707,50.804,24918.0
2019-07-29 15:10:00,60.96,60.97,60.91,60.94,58663.0,50.804,50.8123,50.7623,50.7873,58663.0
2019-07-29 15:15:00,60.94,60.96,60.91,60.96,14995.0,50.7873,50.804,50.7623,50.804,14995.0
2019-07-29 15:20:00,60.97,61.04,60.96,61.02,15185.0,50.8123,50.8707,50.804,50.854,15185.0
2019-07-29 15:25:00,61.03,61.04,60.99,60.99,59801.0,50.8623,50.8707,50.829,50.829,59801.0
2019-07-29 15:30:00,60.99,61.07,60.99,61.0,53347.0,50.829,50.8957,50.829,50.8373,53347.0
2019-07-29 15:35:00,61.01,61.07,61.0,61.04,63282.0,50.8457,50.8957,50.8373,50.8707,63282.0
2019-07-29 15:40:00,61.04,61.1,61.04,61.1,44159.0,50.8707,50.9207,50.8707,50.9207,44159.0
2019-07-29 15:45:00,61.1,61.12,61.05,61.05,40398.0,50.9207,50.9373,50.879,50.879,40398.0
2019-07-29 15:50:00,61.05,61.08,61.05,61.07,94040.0,50.879,50.904,50.879,50.8957,94040.0
2019-07-29 15:55:00,61.06,61.07,60.95,60.99,315932.0,50.8873,50.8957,50.7957,50.829,315932.0
2019-07-30 09:30:00,60.61,60.98,60.6,60.92,125320.0,50.5123,50.8207,50.504,50.7707,125320.0
2019-07-30 09:35:00,60.92,61.03,60.9,60.91,33098.0,50.7707,50.8623,50.754,50.7623,33098.0
2019-07-30 09:40:00,60.9,60.96,60.82,60.92,19702.0,50.754,50.804,50.6873,50.7707,19702.0
2019-07-30 09:45:00,60.94,61.0,60.87,60.91,14608.0,50.7873,50.8373,50.729,50.7623,14608.0
2019-07-30 09:50:00,60.91,61.04,60.9,61.04,34543.0,50.7623,50.8707,50.754,50.8707,34543.0
2019-07-30 09:55:00,61.04,61.1,61.01,61.03,47890.0,50.8707,50.9207,50.8457,50.8623,47890.0
2019-07-30 10:00:00,61.04,61.08,61.0,61.05,40373.0,50.8707,50.904,50.8373,50.879,40373.0
2019-07-30 10:05:00,61.04,61.07,60.92,60.95,14327.0,50.8707,50.8957,50.7707,50.7957,14327.0
2019-07-30 10:10:00,60.95,61.06,60.95,61.05,15289.0,50.7957,50.8873,50.7957,50.879,15289.0
2019-07-30 10:15:00,61.04,61.09,61.03,61.09,12690.0,50.8707,50.9123,50.8623,50.9123,12690.0
2019-07-30 10:20:00,61.09,61.1,61.03,61.03,7209.0,50.9123,50.9207,50.8623,50.8623,7209.0
2019-07-30 10:25:00,61.02,61.15,61.02,61.15,11060.0,50.854,50.9623,50.854,50.9623,11060.0
2019-07-30 10:30:00,61.15,61.23,61.14,61.19,12947.0,50.9623,51.029,50.954,50.9957,12947.0
2019-07-30 10:35:00,61.19,61.22,61.18,61.21,11353.0,50.9957,51.0207,50.9873,51.0123,11353.0
2019-07-30 10:40:00,61.22,61.22,61.16,61.19,20892.0,51.0207,51.0207,50.9707,50.9957,20892.0
2019-07-30 10:45:00,61.2,61.31,61.2,61.27,10796.0,51.004,51.0957,51.004,51.0623,10796.0
2019-07-30 10:50:00,61.27,61.31,61.24,61.29,10597.0,51.0623,51.0957,51.0373,51.079,10597.0
2019-07-30 10:55:00,61.29,61.31,61.28,61.28,11337.0,51.079,51.0957,51.0707,51.0707,11337.0
2019-07-30 11:00:00,61.28,61.28,61.18,61.18,9954.0,51.0707,51.0707,50.9873,50.9873,9954.0
2019-07-30 11:05:00,61.18,61.19,61.11,61.15,7879.0,50.9873,50.9957,50.929,50.9623,7879.0
2019-07-30 11:10:00,61.14,61.18,61.12,61.13,52805.0,50.954,50.9873,50.9373,50.9457,52805.0
2019-07-30 11:15:00,61.12,61.14,61.06,61.07,17631.0,50.9373,50.954,50.8873,50.8957,17631.0
2019-07-30 11:20:00,61.06,61.09,60.97,60.98,5799.0,50.8873,50.9123,50.8123,50.8207,5799.0
2019-07-30 11:25:00,60.99,61.06,60.99,61.04,8456.0,50.829,50.8873,50.829,50.8707,8456.0
2019-07-30 11:30:00,61.05,61.05,60.97,61.0,9450.0,50.879,50.879,50.8123,50.8373,9450.0
2019-07-30 11:35:00,60.98,60.98,60.92,60.96,11987.0,50.8207,50.8207,50.7707,50.804,11987.0
2019-07-30 11:40:00,60.95,60.95,60.89,60.9,6152.0,50.7957,50.7957,50.7457,50.754,6152.0
2019-07-30 11:45:00,60.9,60.92,60.86,60.9,14120.0,50.754,50.7707,50.7207,50.754,14120.0
2019-07-30 11:50:00,60.9,60.94,60.84,60.85,6882.0,50.754,50.7873,50.704,50.7123,6882.0
2019-07-30 11:55:00,60.84,60.88,60.82,60.84,11827.0,50.704,50.7373,50.6873,50.704,11827.0
2019-07-30 12:00:00,60.85,60.89,60.85,60.87,7878.0,50.7123,50.7457,50.7123,50.729,7878.0
2019-07-30 12:05:00,60.87,60.88,60.84,60.86,6631.0,50.729,50.7373,50.704,50.7207,6631.0
2019-07-30 12:10:00,60.85,60.9,60.84,60.89,9941.0,50.7123,50.754,50.704,50.7457,9941.0
2019-07-30 12:15:00,60.9,60.91,60.81,60.81,8211.0,50.754,50.7623,50.679,50.679,8211.0
2019-07-30 12:20:00,60.8,60.8,60.62,60.67,16682.0,50.6706,50.6706,50.5206,50.5623,16682.0
2019-07-30 12:25:00,60.67,60.69,60.64,60.64,9353.0,50.5623,50.579,50.5373,50.5373,9353.0
2019-07-30 12:30:00,60.65,60.74,60.64,60.74,24007.0,50.5456,50.6206,50.5373,50.6206,24007.0
2019-07-30 12:35:00,60.73,60.74,60.7,60.73,9306.0,50.6123,50.6206,50.5873,50.6123,9306.0
2019-07-30 12:40:00,60.73,60.73,60.68,60.72,8836.0,50.6123,50.6123,50.5706,50.604,8836.0
2019-07-30 12:45:00,60.71,60.74,60.68,60.68,20241.0,50.5956,50.6206,50.5706,50.5706,20241.0
2019-07-30 12:50:00,60.69,60.71,60.64,60.65,34896.0,50.579,50.5956,50.5373,50.5456,34896.0
2019-07-30 12:55:00,60.65,60.65,60.6,60.63,12026.0,50.5456,50.5456,50.504,50.529,12026.0
2019-07-30 13:00:00,60.64,60.64,60.58,60.59,11528.0,50.5373,50.5373,50.4873,50.4956,11528.0
2019-07-30 13:05:00,60.6,60.62,60.54,60.62,20089.0,50.504,50.5206,50.454,50.5206,20089.0
2019-07-30 13:10:00,60.61,60.62,60.54,60.55,7918.0,50.5123,50.5206,50.454,50.4623,7918.0
2019-07-30 13:15:00,60.55,60.56,60.51,60.52,11040.0,50.4623,50.4706,50.429,50.4373,11040.0
2019-07-30 13:20:00,60.52,60.53,60.49,60.52,12874.0,50.4373,50.4456,50.4123,50.4373,12874.0
2019-07-30 13:25:00,60.51,60.52,60.42,60.47,18078.0,50.429,50.4373,50.354,50.3956,18078.0
2019-07-30 13:30:00,60.47,60.48,60.42,60.42,11655.0,50.3956,50.404,50.354,50.354,11655.0
2019-07-30 13:35:00,60.41,60.43,60.34,60.35,17592.0,50.3456,50.3623,50.2873,50.2956,17592.0
2019-07-30 13:40:00,60.34,60.34,60.23,60.27,36173.0,50.2873,50.2873,50.1956,50.2289,36173.0
2019-07-30 13:45:00,60.28,60.39,60.24,60.37,19362.0,50.2373,50.329,50.2039,50.3123,19362.0
2019-07-30 13:50:00,60.37,60.4,60.37,60.38,15994.0,50.3123,50.3373,50.3123,50.3206,15994.0
2019-07-30 13:55:00,60.38,60.4,60.36,60.37,29635.0,50.3206,50.3373,50.304,50.3123,29635.0
2019-07-30 14:00:00,60.38,60.52,60.38,60.5,27133.0,50.3206,50.4373,50.3206,50.4206,27133.0
2019-07-30 14:05:00,60.51,60.52,60.4,60.43,21827.0,50.429,50.4373,50.3373,50.3623,21827.0
2019-07-30 14:10:00,60.43,60.45,60.41,60.45,14379.0,50.3623,50.379,50.3456,50.379,14379.0
2019-07-30 14:15:00,60.46,60.46,60.32,60.34,26338.0,50.3873,50.3873,50.2706,50.2873,26338.0
2019-07-30 14:20:00,60.33,60.4,60.33,60.4,11476.0,50.279,50.3373,50.279,50.3373,11476.0
2019-07-30 14:25:00,60.4,60.41,60.33,60.34,12018.0,50.3373,50.3456,50.279,50.2873,12018.0
2019-07-30 14:30:00,60.35,60.41,60.34,60.4,9938.0,50.2956,50.3456,50.2873,50.3373,9938.0
2019-07-30 14:35:00,60.4,60.4,60.33,60.36,50382.0,50.3373,50.3373,50.279,50.304,50382.0
2019-07-30 14:40:00,60.37,60.39,60.28,60.35,18954.0,50.3123,50.329,50.2373,50.2956,18954.0
2019-07-30 14:45:00,60.35,60.37,60.31,60.36,12430.0,50.2956,50.3123,50.2623,50.304,12430.0
2019-07-30 14:50:00,60.37,60.46,60.37,60.46,28914.0,50.3123,50.3873,50.3123,50.3873,28914.0
2019-07-30 14:55:00,60.46,60.51,60.46,60.5,20154.0,50.3873,50.429,50.3873,50.4206,20154.0
2019-07-30 15:00:00,60.51,60.54,60.46,60.48,33662.0,50.429,50.454,50.3873,50.404,33662.0
2019-07-30 15:05:00,60.48,60.48,60.34,60.43,51077.0,50.404,50.404,50.2873,50.3623,51077.0
2019-07-30 15:10:00,60.43,60.44,60.39,60.39,19088.0,50.3623,50.3706,50.329,50.329,19088.0
2019-07-30 15:15:00,60.39,60.39,60.29,60.29,24245.0,50.329,50.329,50.2456,50.2456,24245.0
2019-07-30 15:20:00,60.29,60.31,60.27,60.27,37131.0,50.2456,50.2623,50.2289,50.2289,37131.0
2019-07-30 15:25:00,60.28,60.36,60.28,60.33,18420.0,50.2373,50.304,50.2373,50.279,18420.0
2019-07-30 15:30:00,60.33,60.41,60.33,60.38,22903.0,50.279,50.3456,50.279,50.3206,22903.0
2019-07-30 15:35:00,60.37,60.43,60.37,60.4,42443.0,50.3123,50.3623,50.3123,50.3373,42443.0
2019-07-30 15:40:00,60.4,60.41,60.34,60.36,22033.0,50.3373,50.3456,50.2873,50.304,22033.0
2019-07-30 15:45:00,60.35,60.48,60.35,60.48,44650.0,50.2956,50.404,50.2956,50.404,44650.0
2019-07-30 15:50:00,60.48,60.55,60.45,60.53,53431.0,50.404,50.4623,50.379,50.4456,53431.0
2019-07-30 15:55:00,60.54,60.59,60.51,60.59,139784.0,50.454,50.4956,50.429,50.4956,139784.0
2019-07-31 09:30:00,60.45,60.59,60.35,60.39,79183.0,50.379,50.4956,50.2956,50.329,79183.0
2019-07-31 09:35:00,60.39,60.6,60.33,60.58,36926.0,50.329,50.504,50.279,50.4873,36926.0
2019-07-31 09:40:00,60.56,60.58,60.47,60.52,28890.0,50.4706,50.4873,50.3956,50.4373,28890.0
2019-07-31 09:45:00,60.51,60.63,60.43,60.62,23720.0,50.429,50.529,50.3623,50.5206,23720.0
2019-07-31 09:50:00,60.63,60.72,60.56,60.57,31118.0,50.529,50.604,50.4706,50.479,31118.0
2019-07-31 09:55:00,60.57,60.63,60.46,60.46,43098.0,50.479,50.529,50.3873,50.3873,43098.0
2019-07-31 10:00:00,60.46,60.47,60.27,60.29,60292.0,50.3873,50.3956,50.2289,50.2456,60292.0
2019-07-31 10:05:00,60.28,60.3,60.23,60.29,50996.0,50.2373,50.2539,50.1956,50.2456,50996.0
2019-07-31 10:10:00,60.3,60.3,60.15,60.16,41354.0,50.2539,50.2539,50.1289,50.1373,41354.0
2019-07-31 10:15:00,60.15,60.16,60.05,60.11,73956.0,50.1289,50.1373,50.0456,50.0956,73956.0
2019-07-31 10:20:00,60.12,60.26,60.12,60.24,24100.0,50.1039,50.2206,50.1039,50.2039,24100.0
2019-07-31 10:25:00,60.25,60.3,60.23,60.27,23524.0,50.2123,50.2539,50.1956,50.2289,23524.0
2019-07-31 10:30:00,60.28,60.44,60.23,60.41,26702.0,50.2373,50.3706,50.1956,50.3456,26702.0
2019-07-31 10:35:00,60.42,60.5,60.41,60.48,20633.0,50.354,50.4206,50.3456,50.404,20633.0
2019-07-31 10:40:00,60.47,60.51,60.45,60.49,33007.0,50.3956,50.429,50.379,50.4123,33007.0
2019-07-31 10:45:00,60.48,60.55,60.46,60.52,494600.0,50.404,50.4623,50.3873,50.4373,494600.0
2019-07-31 10:50:00,60.52,60.53,60.39,60.42,34012.0,50.4373,50.4456,50.329,50.354,34012.0
2019-07-31 10:55:00,60.41,60.42,60.34,60.41,29604.0,50.3456,50.354,50.2873,50.3456,29604.0
2019-07-31 11:00:00,60.41,60.48,60.38,60.39,20714.0,50.3456,50.404,50.3206,50.329,20714.0
2019-07-31 11:05:00,60.38,60.43,60.35,60.35,22186.0,50.3206,50.3623,50.2956,50.2956,22186.0
2019-07-31 11:10:00,60.35,60.38,60.26,60.3,28226.0,50.2956,50.3206,50.2206,50.2539,28226.0
2019-07-31 11:15:00,60.29,60.31,60.22,60.23,37357.0,50.2456,50.2623,50.1873,50.1956,37357.0
2019-07-31 11:20:00,60.24,60.3,60.2,60.29,98122.0,50.2039,50.2539,50.1706,50.2456,98122.0
2019-07-31 11:25:00,60.29,60.29,60.13,60.14,42201.0,50.2456,50.2456,50.1123,50.1206,42201.0
2019-07-31 11:30:00,60.14,60.15,60.07,60.09,27725.0,50.1206,50.1289,50.0623,50.0789,27725.0
2019-07-31 11:35:00,60.09,60.09,59.98,60.07,32451.0,50.0789,50.0789,49.9873,50.0623,32451.0
2019-07-31 11:40:00,60.06,60.08,60.01,60.01,25245.0,50.0539,50.0706,50.0123,50.0123,25245.0
2019-07-31 11:45:00,60.01,60.06,59.99,60.04,35010.0,50.0123,50.0539,49.9956,50.0373,35010.0
2019-07-31 11:50:00,60.04,60.14,60.01,60.12,26921.0,50.0373,50.1206,50.0123,50.1039,26921.0
2019-07-31 11:55:00,60.13,60.23,60.13,60.21,23025.0,50.1123,50.1956,50.1123,50.1789,23025.0
2019-07-31 12:00:00,60.21,60.29,60.19,60.19,47169.0,50.1789,50.2456,50.1623,50.1623,47169.0
2019-07-31 12:05:00,60.19,60.19,60.12,60.15,54970.0,50.1623,50.1623,50.1039,50.1289,54970.0
2019-07-31 12:10:00,60.16,60.17,60.1,60.15,68867.0,50.1373,50.1456,50.0873,50.1289,68867.0
2019-07-31 12:15:00,60.15,60.17,60.1,60.16,20960.0,50.1289,50.1456,50.0873,50.1373,20960.0
2019-07-31 12:20:00,60.16,60.16,60.11,60.13,15251.0,50.1373,50.1373,50.0956,50.1123,15251.0
2019-07-31 12:25:00,60.13,60.17,60.12,60.12,25965.0,50.1123,50.1456,50.1039,50.1039,25965.0
2019-07-31 12:30:00,60.13,60.17,60.1,60.1,56520.0,50.1123,50.1456,50.0873,50.0873,56520.0
2019-07-31 12:35:00,60.1,60.17,60.09,60.15,18872.0,50.0873,50.1456,50.0789,50.1289,18872.0
2019-07-31 12:40:00,60.14,60.22,60.14,60.22,14052.0,50.1206,50.1873,50.1206,50.1873,14052.0
2019-07-31 12:45:00,60.22,60.29,60.21,60.28,52820.0,50.1873,50.2456,50.1789,50.2373,52820.0
2019-07-31 12:50:00,60.29,60.34,60.26,60.33,48620.0,50.2456,50.2873,50.2206,50.279,48620.0
2019-07-31 12:55:00,60.32,60.36,60.3,60.34,28849.0,50.2706,50.304,50.2539,50.2873,28849.0
2019-07-31 13:00:00,60.34,60.35,60.31,60.33,10816.0,50.2873,50.2956,50.2623,50.279,10816.0
2019-07-31 13:05:00,60.32,60.33,60.29,60.3,19757.0,50.2706,50.279,50.2456,50.2539,19757.0
2019-07-31 13:10:00,60.29,60.31,60.29,60.29,23195.0,50.2456,50.2623,50.2456,50.2456,23195.0
2019-07-31 13:15:00,60.29,60.29,60.22,60.23,14400.0,50.2456,50.2456,50.1873,50.1956,14400.0
2019-07-31 13:20:00,60.23,60.27,60.23,60.25,29648.0,50.1956,50.2289,50.1956,50.2123,29648.0
2019-07-31 13:25:00,60.24,60.27,60.21,60.22,35644.0,50.2039,50.2289,50.1789,50.1873,35644.0
2019-07-31 13:30:00,60.21,60.26,60.2,60.26,26837.0,50.1789,50.2206,50.1706,50.2206,26837.0
2019-07-31 13:35:00,60.26,60.27,60.23,60.24,43856.0,50.2206,50.2289,50.1956,50.2039,43856.0
2019-07-31 13:40:00,60.24,60.25,60.19,60.19,20362.0,50.2039,50.2123,50.1623,50.1623,20362.0
2019-07-31 13:45:00,60.18,60.26,60.18,60.24,24925.0,50.1539,50.2206,50.1539,50.2039,24925.0
2019-07-31 13:50:00,60.24,60.26,60.2,60.22,20775.0,50.2039,50.2206,50.1706,50.1873,20775.0
2019-07-31 13:55:00,60.21,60.28,60.21,60.26,32206.0,50.1789,50.2373,50.1789,50.2206,32206.0
2019-07-31 14:00:00,60.24,60.26,59.87,59.97,65027.0,50.2039,50.2206,49.8956,49.9789,65027.0
2019-07-31 14:05:00,59.99,60.08,59.92,60.01,32801.0,49.9956,50.0706,49.9373,50.0123,32801.0
2019-07-31 14:10:00,59.99,60.19,59.99,60.1,39836.0,49.9956,50.1623,49.9956,50.0873,39836.0
2019-07-31 14:15:00,60.1,60.2,60.07,60.18,25335.0,50.0873,50.1706,50.0623,50.1539,25335.0
2019-07-31 14:20:00,60.18,60.24,60.18,60.18,24110.0,50.1539,50.2039,50.1539,50.1539,24110.0
2019-07-31 14:25:00,60.18,60.22,60.14,60.22,26618.0,50.1539,50.1873,50.1206,50.1873,26618.0
2019-07-31 14:30:00,60.22,60.28,60.2,60.27,39291.0,50.1873,50.2373,50.1706,50.2289,39291.0
2019-07-31 14:35:00,60.27,60.28,59.92,59.93,49379.0,50.2289,50.2373,49.9373,49.9456,49379.0
2019-07-31 14:40:00,59.92,60.0,59.82,59.9,42016.0,49.9373,50.0039,49.8539,49.9206,42016.0
2019-07-31 14:45:00,59.9,59.91,59.7,59.72,64487.0,49.9206,49.9289,49.7539,49.7706,64487.0
2019-07-31 14:50:00,59.72,59.72,59.14,59.42,200964.0,49.7706,49.7706,49.2872,49.5206,200964.0
2019-07-31 14:55:00,59.42,59.66,59.39,59.62,121125.0,49.5206,49.7206,49.4956,49.6872,121125.0
2019-07-31 15:00:00,59.61,59.92,59.51,59.77,112915.0,49.6789,49.9373,49.5956,49.8122,112915.0
2019-07-31 15:05:00,59.76,59.91,59.71,59.83,72273.0,49.8039,49.9289,49.7622,49.8623,72273.0
2019-07-31 15:10:00,59.83,59.87,59.69,59.82,71310.0,49.8623,49.8956,49.7456,49.8539,71310.0
2019-07-31 15:15:00,59.81,59.86,59.61,59.85,88778.0,49.8456,49.8873,49.6789,49.8789,88778.0
2019-07-31 15:20:00,59.84,59.89,59.69,59.76,62903.0,49.8706,49.9123,49.7456,49.8039,62903.0
2019-07-31 15:25:00,59.77,59.9,59.77,59.78,57053.0,49.8122,49.9206,49.8122,49.8206,57053.0
2019-07-31 15:30:00,59.77,59.8,59.61,59.76,72812.0,49.8122,49.8372,49.6789,49.8039,72812.0
2019-07-31 15:35:00,59.75,59.87,59.74,59.81,53963.0,49.7956,49.8956,49.7872,49.8456,53963.0
2019-07-31 15:40:00,59.81,59.88,59.72,59.88,54571.0,49.8456,49.9039,49.7706,49.9039,54571.0
2019-07-31 15:45:00,59.88,59.88,59.74,59.78,88653.0,49.9039,49.9039,49.7872,49.8206,88653.0
2019-07-31 15:50:00,59.77,59.77,59.61,59.64,122302.0,49.8122,49.8122,49.6789,49.7039,122302.0
2019-07-31 15:55:00,59.65,59.9,59.39,59.63,544507.0,49.7122,49.9206,49.4956,49.6956,544507.0
2019-08-01 09:30:00,58.9,59.41,58.85,59.13,83478.0,49.0872,49.5122,49.0455,49.2789,83478.0
2019-08-01 09:35:00,59.2,59.23,58.76,58.84,60326.0,49.3372,49.3622,48.9705,49.0372,60326.0
2019-08-01 09:40:00,58.87,59.28,58.74,59.26,75001.0,49.0622,49.4039,48.9538,49.3872,75001.0
2019-08-01 09:45:00,59.27,59.27,59.01,59.08,64587.0,49.3955,49.3955,49.1789,49.2372,64587.0
2019-08-01 09:50:00,59.09,59.38,59.08,59.3,61849.0,49.2455,49.4872,49.2372,49.4205,61849.0
2019-08-01 09:55:00,59.28,59.47,59.28,59.45,38208.0,49.4039,49.5622,49.4039,49.5456,38208.0
2019-08-01 10:00:00,59.44,59.57,59.38,59.55,33417.0,49.5372,49.6456,49.4872,49.6289,33417.0
2019-08-01 10:05:00,59.55,59.81,59.54,59.77,32120.0,49.6289,49.8456,49.6206,49.8122,32120.0
2019-08-01 10:10:00,59.78,59.82,59.73,59.82,19703.0,49.8206,49.8539,49.7789,49.8539,19703.0
2019-08-01 10:15:00,59.83,59.99,59.81,59.99,23824.0,49.8623,49.9956,49.8456,49.9956,23824.0
2019-08-01 10:20:00,59.97,60.0,59.86,59.87,12344.0,49.9789,50.0039,49.8873,49.8956,12344.0
2019-08-01 10:25:00,59.86,59.9,59.7,59.85,26171.0,49.8873,49.9206,49.7539,49.8789,26171.0
2019-08-01 10:30:00,59.85,60.01,59.84,59.98,20641.0,49.8789,50.0123,49.8706,49.9873,20641.0
2019-08-01 10:35:00,59.99,59.99,59.9,59.97,29063.0,49.9956,49.9956,49.9206,49.9789,29063.0
2019-08-01 10:40:00,59.96,60.0,59.88,59.96,22310.0,49.9706,50.0039,49.9039,49.9706,22310.0
2019-08-01 10:45:00,59.96,60.06,59.96,60.01,32782.0,49.9706,50.0539,49.9706,50.0123,32782.0
2019-08-01 10:50:00,60.01,60.08,59.98,60.08,19744.0,50.0123,50.0706,49.9873,50.0706,19744.0
2019-08-01 10:55:00,60.07,60.1,59.99,60.03,36599.0,50.0623,50.0873,49.9956,50.0289,36599.0
2019-08-01 11:00:00,60.04,60.09,59.93,59.94,26921.0,50.0373,50.0789,49.9456,49.9539,26921.0
2019-08-01 11:05:00,59.94,59.99,59.87,59.92,19554.0,49.9539,49.9956,49.8956,49.9373,19554.0
2019-08-01 11:10:00,59.92,59.95,59.87,59.88,19804.0,49.9373,49.9623,49.8956,49.9039,19804.0
2019-08-01 11:15:00,59.88,59.94,59.87,59.93,29683.0,49.9039,49.9539,49.8956,49.9456,29683.0
2019-08-01 11:20:00,59.92,60.08,59.92,60.08,18678.0,49.9373,50.0706,49.9373,50.0706,18678.0
2019-08-01 11:25:00,60.08,60.12,59.97,59.98,22066.0,50.0706,50.1039,49.9789,49.9873,22066.0
2019-08-01 11:30:00,59.97,60.05,59.94,60.03,21760.0,49.9789,50.0456,49.9539,50.0289,21760.0
2019-08-01 11:35:00,60.02,60.05,59.97,60.02,44221.0,50.0206,50.0456,49.9789,50.0206,44221.0
2019-08-01 11:40:00,60.02,60.02,59.96,59.96,20085.0,50.0206,50.0206,49.9706,49.9706,20085.0
2019-08-01 11:45:00,59.97,59.97,59.79,59.83,25776.0,49.9789,49.9789,49.8289,49.8623,25776.0
2019-08-01 11:50:00,59.83,59.89,59.78,59.85,17035.0,49.8623,49.9123,49.8206,49.8789,17035.0
2019-08-01 11:55:00,59.85,59.94,59.84,59.87,14245.0,49.8789,49.9539,49.8706,49.8956,14245.0
2019-08-01 12:00:00,59.86,59.88,59.8,59.88,36389.0,49.8873,49.9039,49.8372,49.9039,36389.0
2019-08-01 12:05:00,59.89,59.93,59.87,59.92,13465.0,49.9123,49.9456,49.8956,49.9373,13465.0
2019-08-01 12:10:00,59.93,59.99,59.91,59.99,11873.0,49.9456,49.9956,49.9289,49.9956,11873.0
2019-08-01 12:15:00,59.99,60.04,59.97,60.03,28322.0,49.9956,50.0373,49.9789,50.0289,28322.0
2019-08-01 12:20:00,60.02,60.05,59.99,60.0,14062.0,50.0206,50.0456,49.9956,50.0039,14062.0
2019-08-01 12:25:00,60.0,60.01,59.92,59.95,28825.0,50.0039,50.0123,49.9373,49.9623,28825.0
2019-08-01 12:30:00,59.94,60.03,59.92,60.01,9568.0,49.9539,50.0289,49.9373,50.0123,9568.0
2019-08-01 12:35:00,60.02,60.14,60.0,60.14,79580.0,50.0206,50.1206,50.0039,50.1206,79580.0
2019-08-01 12:40:00,60.13,60.19,60.1,60.18,122162.0,50.1123,50.1623,50.0873,50.1539,122162.0
2019-08-01 12:45:00,60.19,60.3,60.17,60.25,59248.0,50.1623,50.2539,50.1456,50.2123,59248.0
2019-08-01 12:50:00,60.26,60.43,60.26,60.43,30468.0,50.2206,50.3623,50.2206,50.3623,30468.0
2019-08-01 12:55:00,60.43,60.6,60.42,60.57,107980.0,50.3623,50.504,50.354,50.479,107980.0
2019-08-01 13:00:00,60.58,60.61,60.48,60.48,33921.0,50.4873,50.5123,50.404,50.404,33921.0
2019-08-01 13:05:00,60.48,60.48,60.41,60.42,16038.0,50.404,50.404,50.3456,50.354,16038.0
2019-08-01 13:10:00,60.44,60.56,60.44,60.53,16547.0,50.3706,50.4706,50.3706,50.4456,16547.0
2019-08-01 13:15:00,60.53,60.63,60.51,60.62,23376.0,50.4456,50.529,50.429,50.5206,23376.0
2019-08-01 13:20:00,60.62,60.68,60.6,60.66,20775.0,50.5206,50.5706,50.504,50.554,20775.0
2019-08-01 13:25:00,60.66,60.66,60.21,60.26,60656.0,50.554,50.554,50.1789,50.2206,60656.0
2019-08-01 13:30:00,60.27,60.52,60.22,60.39,48342.0,50.2289,50.4373,50.1873,50.329,48342.0
2019-08-01 13:35:00,60.35,60.45,60.29,60.37,56186.0,50.2956,50.379,50.2456,50.3123,56186.0
2019-08-01 13:40:00,60.36,60.65,60.31,60.48,37517.0,50.304,50.5456,50.2623,50.404,37517.0
2019-08-01 13:45:00,60.46,60.69,60.43,60.64,24112.0,50.3873,50.579,50.3623,50.5373,24112.0
2019-08-01 13:50:00,60.64,60.65,60.4,60.48,65104.0,50.5373,50.5456,50.3373,50.404,65104.0
2019-08-01 13:55:00,60.49,60.64,60.46,60.6,93238.0,50.4123,50.5373,50.3873,50.504,93238.0
2019-08-01 14:00:00,60.58,60.58,60.3,60.31,24830.0,50.4873,50.4873,50.2539,50.2623,24830.0
2019-08-01 14:05:00,60.32,60.48,60.26,60.45,24984.0,50.2706,50.404,50.2206,50.379,24984.0
2019-08-01 14:10:00,60.45,60.74,60.44,60.74,30588.0,50.379,50.6206,50.3706,50.6206,30588.0
2019-08-01 14:15:00,60.72,60.77,60.63,60.75,43830.0,50.604,50.6456,50.529,50.629,43830.0
2019-08-01 14:20:00,60.73,60.87,60.73,60.87,74510.0,50.6123,50.729,50.6123,50.729,74510.0
2019-08-01 14:25:00,60.89,61.0,60.86,61.0,30847.0,50.7457,50.8373,50.7207,50.8373,30847.0
2019-08-01 14:30:00,61.01,61.02,60.82,60.89,31759.0,50.8457,50.854,50.6873,50.7457,31759.0
2019-08-01 14:35:00,60.89,60.89,60.8,60.84,34044.0,50.7457,50.7457,50.6706,50.704,34044.0
2019-08-01 14:40:00,60.83,60.89,60.7,60.7,32981.0,50.6956,50.7457,50.5873,50.5873,32981.0
2019-08-01 14:45:00,60.7,60.89,60.69,60.89,30828.0,50.5873,50.7457,50.579,50.7457,30828.0
2019-08-01 14:50:00,60.88,61.05,60.85,61.04,41049.0,50.7373,50.879,50.7123,50.8707,41049.0
2019-08-01 14:55:00,61.05,61.11,60.97,61.09,43716.0,50.879,50.929,50.8123,50.9123,43716.0
2019-08-01 15:00:00,61.09,61.14,60.99,61.07,66967.0,50.9123,50.954,50.829,50.8957,66967.0
2019-08-01 15:05:00,61.07,61.08,61.0,61.01,37437.0,50.8957,50.904,50.8373,50.8457,37437.0
2019-08-01 15:10:00,61.02,61.1,60.99,61.03,85977.0,50.854,50.9207,50.829,50.8623,85977.0
2019-08-01 15:15:00,61.03,61.22,61.02,61.17,48903.0,50.8623,51.0207,50.854,50.979,48903.0
2019-08-01 15:20:00,61.17,61.19,61.09,61.14,32798.0,50.979,50.9957,50.9123,50.954,32798.0
2019-08-01 15:25:00,61.13,61.17,61.07,61.12,40560.0,50.9457,50.979,50.8957,50.9373,40560.0
2019-08-01 15:30:00,61.12,61.15,61.03,61.05,39320.0,50.9373,50.9623,50.8623,50.879,39320.0
2019-08-01 15:35:00,61.05,61.12,61.01,61.07,63772.0,50.879,50.9373,50.8457,50.8957,63772.0
2019-08-01 15:40:00,61.08,61.09,60.9,60.91,73765.0,50.904,50.9123,50.754,50.7623,73765.0
2019-08-01 15:45:00,60.91,60.93,60.85,60.89,78142.0,50.7623,50.779,50.7123,50.7457,78142.0
2019-08-01 15:50:00,60.9,60.9,60.72,60.72,129917.0,50.754,50.754,50.604,50.604,129917.0
2019-08-01 15:55:00,60.73,60.83,60.63,60.78,273604.0,50.6123,50.6956,50.529,50.654,273604.0
2019-08-02 09:30:00,60.89,61.33,60.81,60.85,69340.0,50.7457,51.1123,50.679,50.7123,69340.0
2019-08-02 09:35:00,60.87,60.89,60.66,60.72,30399.0,50.729,50.7457,50.554,50.604,30399.0
2019-08-02 09:40:00,60.74,60.83,60.61,60.65,28550.0,50.6206,50.6956,50.5123,50.5456,28550.0
2019-08-02 09:45:00,60.68,60.68,60.46,60.49,26556.0,50.5706,50.5706,50.3873,50.4123,26556.0
2019-08-02 09:50:00,60.49,60.56,60.35,60.37,37219.0,50.4123,50.4706,50.2956,50.3123,37219.0
2019-08-02 09:55:00,60.35,60.61,60.35,60.55,32256.0,50.2956,50.5123,50.2956,50.4623,32256.0
2019-08-02 10:00:00,60.55,60.58,60.38,60.39,44764.0,50.4623,50.4873,50.3206,50.329,44764.0
2019-08-02 10:05:00,60.4,60.53,60.38,60.51,51023.0,50.3373,50.4456,50.3206,50.429,51023.0
2019-08-02 10:10:00,60.49,60.53,60.42,60.52,42398.0,50.4123,50.4456,50.354,50.4373,42398.0
2019-08-02 10:15:00,60.52,60.66,60.48,60.57,40284.0,50.4373,50.554,50.404,50.479,40284.0
2019-08-02 10:20:00,60.56,60.74,60.53,60.72,30198.0,50.4706,50.6206,50.4456,50.604,30198.0
2019-08-02 10:25:00,60.71,60.82,60.67,60.75,47889.0,50.5956,50.6873,50.5623,50.629,47889.0
2019-08-02 10:30:00,60.75,60.76,60.63,60.64,77377.0,50.629,50.6373,50.529,50.5373,77377.0
2019-08-02 10:35:00,60.64,60.64,60.34,60.44,117144.0,50.5373,50.5373,50.2873,50.3706,117144.0
2019-08-02 10:40:00,60.42,60.49,60.35,60.36,51212.0,50.354,50.4123,50.2956,50.304,51212.0
2019-08-02 10:45:00,60.36,60.41,60.29,60.38,63147.0,50.304,50.3456,50.2456,50.3206,63147.0
2019-08-02 10:50:00,60.37,60.53,60.35,60.51,39846.0,50.3123,50.4456,50.2956,50.429,39846.0
2019-08-02 10:55:00,60.52,60.56,60.47,60.48,40149.0,50.4373,50.4706,50.3956,50.404,40149.0
2019-08-02 11:00:00,60.48,60.49,60.23,60.27,60717.0,50.404,50.4123,50.1956,50.2289,60717.0
2019-08-02 11:05:00,60.27,60.34,60.25,60.3,43919.0,50.2289,50.2873,50.2123,50.2539,43919.0
2019-08-02 11:10:00,60.29,60.31,60.23,60.28,30263.0,50.2456,50.2623,50.1956,50.2373,30263.0
2019-08-02 11:15:00,60.29,60.35,60.28,60.28,26734.0,50.2456,50.2956,50.2373,50.2373,26734.0
2019-08-02 11:20:00,60.27,60.39,60.22,60.39,28713.0,50.2289,50.329,50.1873,50.329,28713.0
2019-08-02 11:25:00,60.38,60.41,60.31,60.39,16083.0,50.3206,50.3456,50.2623,50.329,16083.0
2019-08-02 11:30:00,60.4,60.48,60.39,60.47,16998.0,50.3373,50.404,50.329,50.3956,16998.0
2019-08-02 11:35:00,60.47,60.55,60.46,60.51,30647.0,50.3956,50.4623,50.3873,50.429,30647.0
2019-08-02 11:40:00,60.51,60.6,60.48,60.57,25960.0,50.429,50.504,50.404,50.479,25960.0
2019-08-02 11:45:00,60.58,60.62,60.51,60.57,27011.0,50.4873,50.5206,50.429,50.479,27011.0
2019-08-02 11:50:00,60.56,60.58,60.47,60.52,28810.0,50.4706,50.4873,50.3956,50.4373,28810.0
2019-08-02 11:55:00,60.51,60.55,60.48,60.55,14774.0,50.429,50.4623,50.404,50.4623,14774.0
2019-08-02 12:00:00,60.55,60.57,60.51,60.56,23805.0,50.4623,50.479,50.429,50.4706,23805.0
2019-08-02 12:05:00,60.56,60.58,60.49,60.5,30267.0,50.4706,50.4873,50.4123,50.4206,30267.0
2019-08-02 12:10:00,60.51,60.51,60.37,60.39,34183.0,50.429,50.429,50.3123,50.329,34183.0
2019-08-02 12:15:00,60.4,60.42,60.29,60.34,55084.0,50.3373,50.354,50.2456,50.2873,55084.0
2019-08-02 12:20:00,60.33,60.37,60.27,60.37,31744.0,50.279,50.3123,50.2289,50.3123,31744.0
2019-08-02 12:25:00,60.37,60.48,60.35,60.46,40932.0,50.3123,50.404,50.2956,50.3873,40932.0
2019-08-02 12:30:00,60.46,60.47,60.38,60.46,52778.0,50.3873,50.3956,50.3206,50.3873,52778.0
2019-08-02 12:35:00,60.45,60.48,60.41,60.43,52729.0,50.379,50.404,50.3456,50.3623,52729.0
2019-08-02 12:40:00,60.42,60.43,60.36,60.38,20315.0,50.354,50.3623,50.304,50.3206,20315.0
2019-08-02 12:45:00,60.39,60.4,60.22,60.23,19674.0,50.329,50.3373,50.1873,50.1956,19674.0
2019-08-02 12:50:00,60.22,60.28,60.21,60.24,16089.0,50.1873,50.2373,50.1789,50.2039,16089.0
2019-08-02 12:55:00,60.25,60.29,60.21,60.21,16203.0,50.2123,50.2456,50.1789,50.1789,16203.0
2019-08-02 13:00:00,60.21,60.23,60.08,60.11,32647.0,50.1789,50.1956,50.0706,50.0956,32647.0
2019-08-02 13:05:00,60.13,60.14,60.05,60.06,20309.0,50.1123,50.1206,50.0456,50.0539,20309.0
2019-08-02 13:10:00,60.06,60.07,59.99,60.01,27761.0,50.0539,50.0623,49.9956,50.0123,27761.0
2019-08-02 13:15:00,60.02,60.09,59.97,59.98,22533.0,50.0206,50.0789,49.9789,49.9873,22533.0
2019-08-02 13:20:00,59.97,60.04,59.93,60.04,35513.0,49.9789,50.0373,49.9456,50.0373,35513.0
2019-08-02 13:25:00,60.04,60.09,59.96,59.96,40779.0,50.0373,50.0789,49.9706,49.9706,40779.0
2019-08-02 13:30:00,59.97,60.02,59.92,59.92,23683.0,49.9789,50.0206,49.9373,49.9373,23683.0
2019-08-02 13:35:00,59.93,59.93,59.86,59.87,27600.0,49.9456,49.9456,49.8873,49.8956,27600.0
2019-08-02 13:40:00,59.88,59.91,59.86,59.88,18971.0,49.9039,49.9289,49.8873,49.9039,18971.0
2019-08-02 13:45:00,59.89,59.93,59.87,59.87,16015.0,49.9123,49.9456,49.8956,49.8956,16015.0
2019-08-02 13:50:00,59.87,59.92,59.84,59.91,22538.0,49.8956,49.9373,49.8706,49.9289,22538.0
2019-08-02 13:55:00,59.92,59.93,59.85,59.87,19626.0,49.9373,49.9456,49.8789,49.8956,19626.0
2019-08-02 14:00:00,59.86,59.9,59.84,59.86,27925.0,49.8873,49.9206,49.8706,49.8873,27925.0
2019-08-02 14:05:00,59.88,59.95,59.83,59.84,32697.0,49.9039,49.9623,49.8623,49.8706,32697.0
2019-08-02 14:10:00,59.84,59.86,59.77,59.8,31524.0,49.8706,49.8873,49.8122,49.8372,31524.0
2019-08-02 14:15:00,59.81,59.87,59.74,59.84,80099.0,49.8456,49.8956,49.7872,49.8706,80099.0
2019-08-02 14:20:00,59.85,60.02,59.84,59.97,45866.0,49.8789,50.0206,49.8706,49.9789,45866.0
2019-08-02 14:25:00,59.98,60.01,59.89,59.94,41009.0,49.9873,50.0123,49.9123,49.9539,41009.0
2019-08-02 14:30:00,59.94,59.95,59.88,59.92,28575.0,49.9539,49.9623,49.9039,49.9373,28575.0
2019-08-02 14:35:00,59.93,60.03,59.93,60.03,26072.0,49.9456,50.0289,49.9456,50.0289,26072.0
2019-08-02 14:40:00,60.03,60.05,60.0,60.04,21341.0,50.0289,50.0456,50.0039,50.0373,21341.0
2019-08-02 14:45:00,60.05,60.05,59.98,60.02,23284.0,50.0456,50.0456,49.9873,50.0206,23284.0
2019-08-02 14:50:00,60.02,60.09,60.02,60.07,22636.0,50.0206,50.0789,50.0206,50.0623,22636.0
2019-08-02 14:55:00,60.07,60.14,60.04,60.14,38867.0,50.0623,50.1206,50.0373,50.1206,38867.0
2019-08-02 15:00:00,60.13,60.2,60.1,60.15,46138.0,50.1123,50.1706,50.0873,50.1289,46138.0
2019-08-02 15:05:00,60.16,60.2,60.12,60.16,30915.0,50.1373,50.1706,50.1039,50.1373,30915.0
2019-08-02 15:10:00,60.15,60.15,60.01,60.02,23725.0,50.1289,50.1289,50.0123,50.0206,23725.0
2019-08-02 15:15:00,60.02,60.08,59.97,60.02,24649.0,50.0206,50.0706,49.9789,50.0206,24649.0
2019-08-02 15:20:00,60.01,60.13,59.99,60.09,30232.0,50.0123,50.1123,49.9956,50.0789,30232.0
2019-08-02 15:25:00,60.09,60.15,60.06,60.08,36127.0,50.0789,50.1289,50.0539,50.0706,36127.0
2019-08-02 15:30:00,60.08,60.22,60.08,60.22,53792.0,50.0706,50.1873,50.0706,50.1873,53792.0
2019-08-02 15:35:00,60.22,60.39,60.15,60.15,133866.0,50.1873,50.329,50.1289,50.1289,133866.0
2019-08-02 15:40:00,60.16,60.17,59.99,60.05,82085.0,50.1373,50.1456,49.9956,50.0456,82085.0
2019-08-02 15:45:00,60.05,60.05,59.84,59.84,74464.0,50.0456,50.0456,49.8706,49.8706,74464.0
2019-08-02 15:50:00,59.83,59.86,59.69,59.76,143682.0,49.8623,49.8873,49.7456,49.8039,143682.0
2019-08-02 15:55:00,59.77,59.87,59.74,59.8,316997.0,49.8122,49.8956,49.7872,49.8372,316997.0
2019-08-05 09:30:00,60.04,60.37,59.85,59.87,67420.0,50.0373,50.3123,49.8789,49.8956,67420.0
2019-08-05 09:35:00,59.9,59.95,59.74,59.86,37129.0,49.9206,49.9623,49.7872,49.8873,37129.0
2019-08-05 09:40:00,59.85,59.98,59.78,59.78,27119.0,49.8789,49.9873,49.8206,49.8206,27119.0
2019-08-05 09:45:00,59.78,59.98,59.77,59.97,40273.0,49.8206,49.9873,49.8122,49.9789,40273.0
2019-08-05 09:50:00,59.97,60.12,59.95,60.09,35035.0,49.9789,50.1039,49.9623,50.0789,35035.0
2019-08-05 09:55:00,60.1,60.25,60.04,60.25,87919.0,50.0873,50.2123,50.0373,50.2123,87919.0
2019-08-05 10:00:00,60.24,60.31,60.2,60.23,22541.0,50.2039,50.2623,50.1706,50.1956,22541.0
2019-08-05 10:05:00,60.23,60.49,60.23,60.48,26388.0,50.1956,50.4123,50.1956,50.404,26388.0
2019-08-05 10:10:00,60.48,60.55,60.44,60.47,32773.0,50.404,50.4623,50.3706,50.3956,32773.0
2019-08-05 10:15:00,60.47,60.47,60.19,60.23,29900.0,50.3956,50.3956,50.1623,50.1956,29900.0
2019-08-05 10:20:00,60.23,60.28,60.15,60.28,25752.0,50.1956,50.2373,50.1289,50.2373,25752.0
2019-08-05 10:25:00,60.27,60.4,60.22,60.39,19434.0,50.2289,50.3373,50.1873,50.329,19434.0
2019-08-05 10:30:00,60.39,60.5,60.35,60.4,61643.0,50.329,50.4206,50.2956,50.3373,61643.0
2019-08-05 10:35:00,60.39,60.54,60.34,60.52,33189.0,50.329,50.454,50.2873,50.4373,33189.0
2019-08-05 10:40:00,60.51,60.58,60.45,60.47,22870.0,50.429,50.4873,50.379,50.3956,22870.0
2019-08-05 10:45:00,60.48,60.48,60.22,60.24,25563.0,50.404,50.404,50.1873,50.2039,25563.0
2019-08-05 10:50:00,60.25,60.4,60.22,60.4,25131.0,50.2123,50.3373,50.1873,50.3373,25131.0
2019-08-05 10:55:00,60.41,60.44,60.37,60.44,25427.0,50.3456,50.3706,50.3123,50.3706,25427.0
2019-08-05 11:00:00,60.44,60.56,60.43,60.56,83509.0,50.3706,50.4706,50.3623,50.4706,83509.0
2019-08-05 11:05:00,60.57,60.67,60.5,60.65,35977.0,50.479,50.5623,50.4206,50.5456,35977.0
2019-08-05 11:10:00,60.66,60.67,60.56,60.65,25289.0,50.554,50.5623,50.4706,50.5456,25289.0
2019-08-05 11:15:00,60.64,60.77,60.6,60.7,41609.0,50.5373,50.6456,50.504,50.5873,41609.0
2019-08-05 11:20:00,60.7,60.83,60.68,60.8,25373.0,50.5873,50.6956,50.5706,50.6706,25373.0
2019-08-05 11:25:00,60.8,60.8,60.66,60.66,27671.0,50.6706,50.6706,50.554,50.554,27671.0
2019-08-05 11:30:00,60.66,60.68,60.53,60.54,37381.0,50.554,50.5706,50.4456,50.454,37381.0
2019-08-05 11:35:00,60.52,60.62,60.49,60.61,17925.0,50.4373,50.5206,50.4123,50.5123,17925.0
2019-08-05 11:40:00,60.62,60.77,60.62,60.77,19368.0,50.5206,50.6456,50.5206,50.6456,19368.0
2019-08-05 11:45:00,60.78,60.91,60.75,60.88,28596.0,50.654,50.7623,50.629,50.7373,28596.0
2019-08-05 11:50:00,60.87,60.93,60.84,60.91,24107.0,50.729,50.779,50.704,50.7623,24107.0
2019-08-05 11:55:00,60.9,60.96,60.88,60.88,20422.0,50.754,50.804,50.7373,50.7373,20422.0
2019-08-05 12:00:00,60.89,60.89,60.8,60.82,23213.0,50.7457,50.7457,50.6706,50.6873,23213.0
2019-08-05 12:05:00,60.81,60.83,60.75,60.75,17109.0,50.679,50.6956,50.629,50.629,17109.0
2019-08-05 12:10:00,60.74,60.77,60.68,60.77,16534.0,50.6206,50.6456,50.5706,50.6456,16534.0
2019-08-05 12:15:00,60.77,60.79,60.7,60.74,17586.0,50.6456,50.6623,50.5873,50.6206,17586.0
2019-08-05 12:20:00,60.73,60.81,60.7,60.8,18829.0,50.6123,50.679,50.5873,50.6706,18829.0
2019-08-05 12:25:00,60.8,60.81,60.64,60.71,22302.0,50.6706,50.679,50.5373,50.5956,22302.0
2019-08-05 12:30:00,60.69,60.73,60.6,60.62,13770.0,50.579,50.6123,50.504,50.5206,13770.0
2019-08-05 12:35:00,60.62,60.62,60.52,60.57,37745.0,50.5206,50.5206,50.4373,50.479,37745.0
2019-08-05 12:40:00,60.57,60.57,60.42,60.43,31712.0,50.479,50.479,50.354,50.3623,31712.0
2019-08-05 12:45:00,60.43,60.46,60.38,60.39,14283.0,50.3623,50.3873,50.3206,50.329,14283.0
2019-08-05 12:50:00,60.4,60.46,60.39,60.4,11236.0,50.3373,50.3873,50.329,50.3373,11236.0
2019-08-05 12:55:00,60.39,60.41,60.31,60.36,31715.0,50.329,50.3456,50.2623,50.304,31715.0
2019-08-05 13:00:00,60.35,60.48,60.34,60.48,28148.0,50.2956,50.404,50.2873,50.404,28148.0
2019-08-05 13:05:00,60.47,60.54,60.46,60.46,19896.0,50.3956,50.454,50.3873,50.3873,19896.0
2019-08-05 13:10:00,60.46,60.5,60.43,60.44,8577.0,50.3873,50.4206,50.3623,50.3706,8577.0
2019-08-05 13:15:00,60.44,60.49,60.4,60.44,25423.0,50.3706,50.4123,50.3373,50.3706,25423.0
2019-08-05 13:20:00,60.44,60.49,60.42,60.44,16922.0,50.3706,50.4123,50.354,50.3706,16922.0
2019-08-05 13:25:00,60.45,60.46,60.37,60.46,74241.0,50.379,50.3873,50.3123,50.3873,74241.0
2019-08-05 13:30:00,60.45,60.5,60.42,60.48,26834.0,50.379,50.4206,50.354,50.404,26834.0
2019-08-05 13:35:00,60.48,60.65,60.48,60.65,42613.0,50.404,50.5456,50.404,50.5456,42613.0
2019-08-05 13:40:00,60.65,60.65,60.42,60.45,35890.0,50.5456,50.5456,50.354,50.379,35890.0
2019-08-05 13:45:00,60.45,60.47,60.42,60.44,22480.0,50.379,50.3956,50.354,50.3706,22480.0
2019-08-05 13:50:00,60.44,60.44,60.34,60.36,8516.0,50.3706,50.3706,50.2873,50.304,8516.0
2019-08-05 13:55:00,60.36,60.38,60.26,60.28,15135.0,50.304,50.3206,50.2206,50.2373,15135.0
2019-08-05 14:00:00,60.27,60.32,60.24,60.26,11258.0,50.2289,50.2706,50.2039,50.2206,11258.0
2019-08-05 14:05:00,60.24,60.27,60.18,60.21,24223.0,50.2039,50.2289,50.1539,50.1789,24223.0
2019-08-05 14:10:00,60.22,60.34,60.2,60.33,33397.0,50.1873,50.2873,50.1706,50.279,33397.0
2019-08-05 14:15:00,60.33,60.38,60.32,60.37,38432.0,50.279,50.3206,50.2706,50.3123,38432.0
2019-08-05 14:20:00,60.38,60.47,60.36,60.43,31485.0,50.3206,50.3956,50.304,50.3623,31485.0
2019-08-05 14:25:00,60.42,60.42,60.28,60.29,28947.0,50.354,50.354,50.2373,50.2456,28947.0
2019-08-05 14:30:00,60.3,60.31,60.14,60.19,52987.0,50.2539,50.2623,50.1206,50.1623,52987.0
2019-08-05 14:35:00,60.18,60.18,60.05,60.05,55455.0,50.1539,50.1539,50.0456,50.0456,55455.0
2019-08-05 14:40:00,60.05,60.06,59.81,59.84,138848.0,50.0456,50.0539,49.8456,49.8706,138848.0
2019-08-05 14:45:00,59.84,59.96,59.83,59.93,34784.0,49.8706,49.9706,49.8623,49.9456,34784.0
2019-08-05 14:50:00,59.93,59.99,59.83,59.87,23116.0,49.9456,49.9956,49.8623,49.8956,23116.0
2019-08-05 14:55:00,59.88,59.93,59.83,59.93,16428.0,49.9039,49.9456,49.8623,49.9456,16428.0
2019-08-05 15:00:00,59.93,59.93,59.62,59.63,54890.0,49.9456,49.9456,49.6872,49.6956,54890.0
2019-08-05 15:05:00,59.65,59.65,59.45,59.47,29933.0,49.7122,49.7122,49.5456,49.5622,29933.0
2019-08-05 15:10:00,59.46,59.71,59.42,59.71,117656.0,49.5539,49.7622,49.5206,49.7622,117656.0
2019-08-05 15:15:00,59.7,59.73,59.55,59.7,40044.0,49.7539,49.7789,49.6289,49.7539,40044.0
2019-08-05 15:20:00,59.7,59.75,59.65,59.69,98060.0,49.7539,49.7956,49.7122,49.7456,98060.0
2019-08-05 15:25:00,59.68,59.77,59.47,59.49,75677.0,49.7372,49.8122,49.5622,49.5789,75677.0
2019-08-05 15:30:00,59.48,59.72,59.47,59.68,69073.0,49.5706,49.7706,49.5622,49.7372,69073.0
2019-08-05 15:35:00,59.67,59.73,59.62,59.65,56509.0,49.7289,49.7789,49.6872,49.7122,56509.0
2019-08-05 15:40:00,59.66,59.79,59.6,59.78,62243.0,49.7206,49.8289,49.6706,49.8206,62243.0
2019-08-05 15:45:00,59.78,59.82,59.71,59.74,55396.0,49.8206,49.8539,49.7622,49.7872,55396.0
2019-08-05 15:50:00,59.74,59.82,59.59,59.78,93321.0,49.7872,49.8539,49.6622,49.8206,93321.0
2019-08-05 15:55:00,59.78,59.78,59.59,59.64,314606.0,49.8206,49.8206,49.6622,49.7039,314606.0
2019-08-06 09:30:00,59.41,59.63,59.12,59.49,104956.0,49.5122,49.6956,49.2705,49.5789,104956.0
2019-08-06 09:35:00,59.51,59.93,59.45,59.89,83255.0,49.5956,49.9456,49.5456,49.9123,83255.0
2019-08-06 09:40:00,59.89,59.93,59.68,59.71,72167.0,49.9123,49.9456,49.7372,49.7622,72167.0
2019-08-06 09:45:00,59.72,59.74,59.44,59.44,39991.0,49.7706,49.7872,49.5372,49.5372,39991.0
2019-08-06 09:50:00,59.45,59.62,59.37,59.53,33388.0,49.5456,49.6872,49.4789,49.6122,33388.0
2019-08-06 09:55:00,59.53,59.54,59.4,59.44,37416.0,49.6122,49.6206,49.5039,49.5372,37416.0
2019-08-06 10:00:00,59.44,59.47,59.29,59.29,47536.0,49.5372,49.5622,49.4122,49.4122,47536.0
2019-08-06 10:05:00,59.26,59.27,59.05,59.09,24279.0,49.3872,49.3955,49.2122,49.2455,24279.0
2019-08-06 10:10:00,59.11,59.17,58.97,59.08,34564.0,49.2622,49.3122,49.1455,49.2372,34564.0
2019-08-06 10:15:00,59.05,59.09,58.94,59.09,35827.0,49.2122,49.2455,49.1205,49.2455,35827.0
2019-08-06 10:20:00,59.1,59.3,59.04,59.3,28274.0,49.2539,49.4205,49.2039,49.4205,28274.0
2019-08-06 10:25:00,59.31,59.38,59.31,59.36,42464.0,49.4289,49.4872,49.4289,49.4706,42464.0
2019-08-06 10:30:00,59.39,59.57,59.38,59.53,42852.0,49.4956,49.6456,49.4872,49.6122,42852.0
2019-08-06 10:35:00,59.55,59.62,59.48,59.6,21379.0,49.6289,49.6872,49.5706,49.6706,21379.0
2019-08-06 10:40:00,59.6,59.79,59.6,59.79,31861.0,49.6706,49.8289,49.6706,49.8289,31861.0
2019-08-06 10:45:00,59.79,59.83,59.7,59.77,25686.0,49.8289,49.8623,49.7539,49.8122,25686.0
2019-08-06 10:50:00,59.77,59.77,59.5,59.5,41537.0,49.8122,49.8122,49.5872,49.5872,41537.0
2019-08-06 10:55:00,59.5,59.58,59.47,59.5,28304.0,49.5872,49.6539,49.5622,49.5872,28304.0
2019-08-06 11:00:00,59.5,59.58,59.46,59.46,21841.0,49.5872,49.6539,49.5539,49.5539,21841.0
2019-08-06 11:05:00,59.46,59.65,59.46,59.63,15007.0,49.5539,49.7122,49.5539,49.6956,15007.0
2019-08-06 11:10:00,59.63,59.63,59.49,59.57,27850.0,49.6956,49.6956,49.5789,49.6456,27850.0
2019-08-06 11:15:00,59.58,59.61,59.54,59.54,17788.0,49.6539,49.6789,49.6206,49.6206,17788.0
2019-08-06 11:20:00,59.52,59.72,59.51,59.71,29689.0,49.6039,49.7706,49.5956,49.7622,29689.0
2019-08-06 11:25:00,59.7,59.84,59.7,59.83,16859.0,49.7539,49.8706,49.7539,49.8623,16859.0
2019-08-06 11:30:00,59.84,59.87,59.61,59.61,33627.0,49.8706,49.8956,49.6789,49.6789,33627.0
2019-08-06 11:35:00,59.63,59.63,59.54,59.58,27585.0,49.6956,49.6956,49.6206,49.6539,27585.0
2019-08-06 11:40:00,59.58,59.69,59.57,59.67,15487.0,49.6539,49.7456,49.6456,49.7289,15487.0
2019-08-06 11:45:00,59.67,59.67,59.61,59.65,15121.0,49.7289,49.7289,49.6789,49.7122,15121.0
2019-08-06 11:50:00,59.65,59.65,59.58,59.6,18153.0,49.7122,49.7122,49.6539,49.6706,18153.0
2019-08-06 11:55:00,59.6,59.73,59.51,59.73,25746.0,49.6706,49.7789,49.5956,49.7789,25746.0
2019-08-06 12:00:00,59.73,59.86,59.73,59.83,20786.0,49.7789,49.8873,49.7789,49.8623,20786.0
2019-08-06 12:05:00,59.84,59.86,59.73,59.78,11010.0,49.8706,49.8873,49.7789,49.8206,11010.0
2019-08-06 12:10:00,59.78,59.85,59.76,59.82,12373.0,49.8206,49.8789,49.8039,49.8539,12373.0
2019-08-06 12:15:00,59.83,59.83,59.73,59.77,12199.0,49.8623,49.8623,49.7789,49.8122,12199.0
2019-08-06 12:20:00,59.77,59.78,59.69,59.71,11732.0,49.8122,49.8206,49.7456,49.7622,11732.0
2019-08-06 12:25:00,59.71,59.73,59.67,59.71,9831.0,49.7622,49.7789,49.7289,49.7622,9831.0
2019-08-06 12:30:00,59.71,59.76,59.68,59.7,28942.0,49.7622,49.8039,49.7372,49.7539,28942.0
2019-08-06 12:35:00,59.7,59.8,59.69,59.8,9567.0,49.7539,49.8372,49.7456,49.8372,9567.0
2019-08-06 12:40:00,59.8,59.9,59.76,59.89,11415.0,49.8372,49.9206,49.8039,49.9123,11415.0
2019-08-06 12:45:00,59.91,59.93,59.78,59.81,13411.0,49.9289,49.9456,49.8206,49.8456,13411.0
2019-08-06 12:50:00,59.8,59.82,59.75,59.81,12350.0,49.8372,49.8539,49.7956,49.8456,12350.0
2019-08-06 12:55:00,59.81,59.92,59.81,59.92,15664.0,49.8456,49.9373,49.8456,49.9373,15664.0
2019-08-06 13:00:00,59.92,59.99,59.92,59.99,13395.0,49.9373,49.9956,49.9373,49.9956,13395.0
2019-08-06 13:05:00,59.99,60.11,59.99,60.09,24107.0,49.9956,50.0956,49.9956,50.0789,24107.0
2019-08-06 13:10:00,60.09,60.14,60.06,60.11,10507.0,50.0789,50.1206,50.0539,50.0956,10507.0
2019-08-06 13:15:00,60.13,60.17,60.09,60.17,15396.0,50.1123,50.1456,50.0789,50.1456,15396.0
2019-08-06 13:20:00,60.18,60.22,60.16,60.2,12680.0,50.1539,50.1873,50.1373,50.1706,12680.0
2019-08-06 13:25:00,60.2,60.23,60.12,60.12,22020.0,50.1706,50.1956,50.1039,50.1039,22020.0
2019-08-06 13:30:00,60.13,60.17,60.06,60.17,27663.0,50.1123,50.1456,50.0539,50.1456,27663.0
2019-08-06 13:35:00,60.17,60.21,60.15,60.18,17968.0,50.1456,50.1789,50.1289,50.1539,17968.0
2019-08-06 13:40:00,60.18,60.24,60.17,60.19,19790.0,50.1539,50.2039,50.1456,50.1623,19790.0
2019-08-06 13:45:00,60.19,60.21,60.15,60.21,30242.0,50.1623,50.1789,50.1289,50.1789,30242.0
2019-08-06 13:50:00,60.21,60.27,60.15,60.26,13431.0,50.1789,50.2289,50.1289,50.2206,13431.0
2019-08-06 13:55:00,60.26,60.26,60.18,60.19,11034.0,50.2206,50.2206,50.1539,50.1623,11034.0
2019-08-06 14:00:00,60.18,60.2,60.14,60.17,13008.0,50.1539,50.1706,50.1206,50.1456,13008.0
2019-08-06 14:05:00,60.17,60.21,60.13,60.21,20228.0,50.1456,50.1789,50.1123,50.1789,20228.0
2019-08-06 14:10:00,60.22,60.39,60.22,60.39,25914.0,50.1873,50.329,50.1873,50.329,25914.0
2019-08-06 14:15:00,60.4,60.5,60.39,60.46,14655.0,50.3373,50.4206,50.329,50.3873,14655.0
2019-08-06 14:20:00,60.46,60.57,60.46,60.56,20697.0,50.3873,50.479,50.3873,50.4706,20697.0
2019-08-06 14:25:00,60.57,60.61,60.54,60.58,14145.0,50.479,50.5123,50.454,50.4873,14145.0
2019-08-06 14:30:00,60.58,60.71,60.56,60.65,19039.0,50.4873,50.5956,50.4706,50.5456,19039.0
2019-08-06 14:35:00,60.66,60.66,60.52,60.52,26803.0,50.554,50.554,50.4373,50.4373,26803.0
2019-08-06 14:40:00,60.52,60.6,60.49,60.57,21262.0,50.4373,50.504,50.4123,50.479,21262.0
2019-08-06 14:45:00,60.57,60.61,60.5,60.51,14338.0,50.479,50.5123,50.4206,50.429,14338.0
2019-08-06 14:50:00,60.51,60.53,60.39,60.46,18956.0,50.429,50.4456,50.329,50.3873,18956.0
2019-08-06 14:55:00,60.46,60.47,60.4,60.42,14554.0,50.3873,50.3956,50.3373,50.354,14554.0
2019-08-06 15:00:00,60.43,60.45,60.35,60.38,21435.0,50.3623,50.379,50.2956,50.3206,21435.0
2019-08-06 15:05:00,60.38,60.48,60.38,60.39,20770.0,50.3206,50.404,50.3206,50.329,20770.0
2019-08-06 15:10:00,60.38,60.4,60.35,60.37,17045.0,50.3206,50.3373,50.2956,50.3123,17045.0
2019-08-06 15:15:00,60.39,60.49,60.39,60.49,16000.0,50.329,50.4123,50.329,50.4123,16000.0
2019-08-06 15:20:00,60.5,60.59,60.47,60.52,21041.0,50.4206,50.4956,50.3956,50.4373,21041.0
2019-08-06 15:25:00,60.51,60.52,60.41,60.47,18558.0,50.429,50.4373,50.3456,50.3956,18558.0
2019-08-06 15:30:00,60.46,60.48,60.26,60.33,34902.0,50.3873,50.404,50.2206,50.279,34902.0
2019-08-06 15:35:00,60.32,60.39,60.31,60.37,22871.0,50.2706,50.329,50.2623,50.3123,22871.0
2019-08-06 15:40:00,60.37,60.54,60.37,60.52,22387.0,50.3123,50.454,50.3123,50.4373,22387.0
2019-08-06 15:45:00,60.51,60.58,60.42,60.53,34044.0,50.429,50.4873,50.354,50.4456,34044.0
2019-08-06 15:50:00,60.55,60.64,60.47,60.48,58607.0,50.4623,50.5373,50.3956,50.404,58607.0
2019-08-06 15:55:00,60.48,60.52,60.36,60.4,242889.0,50.404,50.4373,50.304,50.3373,242889.0
2019-08-07 09:30:00,60.52,60.56,60.17,60.3,69163.0,50.4373,50.4706,50.1456,50.2539,69163.0
2019-08-07 09:35:00,60.32,60.32,59.97,60.0,28052.0,50.2706,50.2706,49.9789,50.0039,28052.0
2019-08-07 09:40:00,60.0,60.03,59.73,59.73,20194.0,50.0039,50.0289,49.7789,49.7789,20194.0
2019-08-07 09:45:00,59.71,59.75,59.5,59.7,34354.0,49.7622,49.7956,49.5872,49.7539,34354.0
2019-08-07 09:50:00,59.69,59.9,59.67,59.82,21159.0,49.7456,49.9206,49.7289,49.8539,21159.0
2019-08-07 09:55:00,59.83,60.06,59.83,60.03,28221.0,49.8623,50.0539,49.8623,50.0289,28221.0
2019-08-07 10:00:00,60.03,60.08,59.93,60.06,34281.0,50.0289,50.0706,49.9456,50.0539,34281.0
2019-08-07 10:05:00,60.04,60.22,60.03,60.19,24083.0,50.0373,50.1873,50.0289,50.1623,24083.0
2019-08-07 10:10:00,60.19,60.28,60.13,60.23,10184.0,50.1623,50.2373,50.1123,50.1956,10184.0
2019-08-07 10:15:00,60.23,60.34,60.19,60.3,28405.0,50.1956,50.2873,50.1623,50.2539,28405.0
2019-08-07 10:20:00,60.28,60.39,60.25,60.37,25005.0,50.2373,50.329,50.2123,50.3123,25005.0
2019-08-07 10:25:00,60.39,60.57,60.38,60.5,32673.0,50.329,50.479,50.3206,50.4206,32673.0
2019-08-07 10:30:00,60.5,60.65,60.46,60.5,36242.0,50.4206,50.5456,50.3873,50.4206,36242.0
2019-08-07 10:35:00,60.49,60.57,60.47,60.55,29707.0,50.4123,50.479,50.3956,50.4623,29707.0
2019-08-07 10:40:00,60.54,60.67,60.5,60.66,24868.0,50.454,50.5623,50.4206,50.554,24868.0
2019-08-07 10:45:00,60.66,60.7,60.56,60.7,17582.0,50.554,50.5873,50.4706,50.5873,17582.0
2019-08-07 10:50:00,60.71,60.79,60.63,60.79,28423.0,50.5956,50.6623,50.529,50.6623,28423.0
2019-08-07 10:55:00,60.78,60.8,60.68,60.73,15028.0,50.654,50.6706,50.5706,50.6123,15028.0
2019-08-07 11:00:00,60.73,60.78,60.63,60.67,28551.0,50.6123,50.654,50.529,50.5623,28551.0
2019-08-07 11:05:00,60.66,60.68,60.53,60.58,40714.0,50.554,50.5706,50.4456,50.4873,40714.0
2019-08-07 11:10:00,60.58,60.64,60.54,60.59,31270.0,50.4873,50.5373,50.454,50.4956,31270.0
2019-08-07 11:15:00,60.58,60.6,60.42,60.46,17464.0,50.4873,50.504,50.354,50.3873,17464.0
2019-08-07 11:20:00,60.44,60.5,60.31,60.34,18914.0,50.3706,50.4206,50.2623,50.2873,18914.0
2019-08-07 11:25:00,60.35,60.41,60.31,60.33,11925.0,50.2956,50.3456,50.2623,50.279,11925.0
2019-08-07 11:30:00,60.33,60.33,60.23,60.31,18337.0,50.279,50.279,50.1956,50.2623,18337.0
2019-08-07 11:35:00,60.32,60.48,60.32,60.43,14389.0,50.2706,50.404,50.2706,50.3623,14389.0
2019-08-07 11:40:00,60.45,60.45,60.24,60.35,17094.0,50.379,50.379,50.2039,50.2956,17094.0
2019-08-07 11:45:00,60.35,60.35,60.26,60.29,23826.0,50.2956,50.2956,50.2206,50.2456,23826.0
2019-08-07 11:50:00,60.27,60.32,60.21,60.27,14354.0,50.2289,50.2706,50.1789,50.2289,14354.0
2019-08-07 11:55:00,60.3,60.34,60.2,60.22,16630.0,50.2539,50.2873,50.1706,50.1873,16630.0
2019-08-07 12:00:00,60.23,60.24,60.12,60.16,16008.0,50.1956,50.2039,50.1039,50.1373,16008.0
2019-08-07 12:05:00,60.16,60.17,60.05,60.1,14696.0,50.1373,50.1456,50.0456,50.0873,14696.0
2019-08-07 12:10:00,60.09,60.19,60.06,60.19,10993.0,50.0789,50.1623,50.0539,50.1623,10993.0
2019-08-07 12:15:00,60.19,60.26,60.19,60.2,12482.0,50.1623,50.2206,50.1623,50.1706,12482.0
2019-08-07 12:20:00,60.19,60.19,60.11,60.12,11439.0,50.1623,50.1623,50.0956,50.1039,11439.0
2019-08-07 12:25:00,60.14,60.22,60.12,60.22,11139.0,50.1206,50.1873,50.1039,50.1873,11139.0
2019-08-07 12:30:00,60.21,60.31,60.16,60.29,17037.0,50.1789,50.2623,50.1373,50.2456,17037.0
2019-08-07 12:35:00,60.28,60.32,60.26,60.32,7352.0,50.2373,50.2706,50.2206,50.2706,7352.0
2019-08-07 12:40:00,60.32,60.4,60.32,60.38,18472.0,50.2706,50.3373,50.2706,50.3206,18472.0
2019-08-07 12:45:00,60.4,60.45,60.34,60.35,10842.0,50.3373,50.379,50.2873,50.2956,10842.0
2019-08-07 12:50:00,60.36,60.52,60.34,60.51,9412.0,50.304,50.4373,50.2873,50.429,9412.0
2019-08-07 12:55:00,60.51,60.56,60.47,60.56,12130.0,50.429,50.4706,50.3956,50.4706,12130.0
2019-08-07 13:00:00,60.56,60.6,60.52,60.55,20643.0,50.4706,50.504,50.4373,50.4623,20643.0
2019-08-07 13:05:00,60.55,60.6,60.55,60.57,8601.0,50.4623,50.504,50.4623,50.479,8601.0
2019-08-07 13:10:00,60.57,60.59,60.49,60.54,13013.0,50.479,50.4956,50.4123,50.454,13013.0
2019-08-07 13:15:00,60.57,60.6,60.52,60.57,13614.0,50.479,50.504,50.4373,50.479,13614.0
2019-08-07 13:20:00,60.56,60.6,60.54,60.55,9012.0,50.4706,50.504,50.454,50.4623,9012.0
2019-08-07 13:25:00,60.55,60.6,60.51,60.55,10961.0,50.4623,50.504,50.429,50.4623,10961.0
2019-08-07 13:30:00,60.55,60.67,60.55,60.62,25788.0,50.4623,50.5623,50.4623,50.5206,25788.0
2019-08-07 13:35:00,60.62,60.67,60.58,60.65,13407.0,50.5206,50.5623,50.4873,50.5456,13407.0
2019-08-07 13:40:00,60.66,60.71,60.64,60.66,9257.0,50.554,50.5956,50.5373,50.554,9257.0
2019-08-07 13:45:00,60.66,60.78,60.64,60.77,19174.0,50.554,50.654,50.5373,50.6456,19174.0
2019-08-07 13:50:00,60.77,60.78,60.7,60.71,10017.0,50.6456,50.654,50.5873,50.5956,10017.0
2019-08-07 13:55:00,60.71,60.72,60.62,60.62,11009.0,50.5956,50.604,50.5206,50.5206,11009.0
2019-08-07 14:00:00,60.62,60.67,60.59,60.62,8998.0,50.5206,50.5623,50.4956,50.5206,8998.0
2019-08-07 14:05:00,60.64,60.72,60.64,60.72,8467.0,50.5373,50.604,50.5373,50.604,8467.0
2019-08-07 14:10:00,60.73,60.77,60.67,60.73,11118.0,50.6123,50.6456,50.5623,50.6123,11118.0
2019-08-07 14:15:00,60.75,60.75,60.65,60.69,18096.0,50.629,50.629,50.5456,50.579,18096.0
2019-08-07 14:20:00,60.71,60.75,60.7,60.71,12500.0,50.5956,50.629,50.5873,50.5956,12500.0
2019-08-07 14:25:00,60.72,60.89,60.71,60.88,22178.0,50.604,50.7457,50.5956,50.7373,22178.0
2019-08-07 14:30:00,60.88,60.92,60.86,60.87,19724.0,50.7373,50.7707,50.7207,50.729,19724.0
2019-08-07 14:35:00,60.88,60.93,60.86,60.93,18982.0,50.7373,50.779,50.7207,50.779,18982.0
2019-08-07 14:40:00,60.94,61.06,60.94,61.0,46618.0,50.7873,50.8873,50.7873,50.8373,46618.0
2019-08-07 14:45:00,61.0,61.06,60.98,61.0,20717.0,50.8373,50.8873,50.8207,50.8373,20717.0
2019-08-07 14:50:00,61.0,61.08,60.98,61.04,15062.0,50.8373,50.904,50.8207,50.8707,15062.0
2019-08-07 14:55:00,61.04,61.07,60.98,61.06,13345.0,50.8707,50.8957,50.8207,50.8873,13345.0
2019-08-07 15:00:00,61.05,61.08,60.92,60.94,32074.0,50.879,50.904,50.7707,50.7873,32074.0
2019-08-07 15:05:00,60.94,61.04,60.93,60.95,27969.0,50.7873,50.8707,50.779,50.7957,27969.0
2019-08-07 15:10:00,60.95,61.04,60.91,61.03,20500.0,50.7957,50.8707,50.7623,50.8623,20500.0
2019-08-07 15:15:00,61.03,61.06,60.94,61.04,28352.0,50.8623,50.8873,50.7873,50.8707,28352.0
2019-08-07 15:20:00,61.04,61.14,61.04,61.06,21903.0,50.8707,50.954,50.8707,50.8873,21903.0
2019-08-07 15:25:00,61.07,61.11,61.01,61.09,23026.0,50.8957,50.929,50.8457,50.9123,23026.0
2019-08-07 15:30:00,61.09,61.14,61.06,61.09,20196.0,50.9123,50.954,50.8873,50.9123,20196.0
2019-08-07 15:35:00,61.08,61.1,60.99,61.06,35231.0,50.904,50.9207,50.829,50.8873,35231.0
2019-08-07 15:40:00,61.06,61.06,60.9,60.92,34608.0,50.8873,50.8873,50.754,50.7707,34608.0
2019-08-07 15:45:00,60.91,60.91,60.79,60.8,40894.0,50.7623,50.7623,50.6623,50.6706,40894.0
2019-08-07 15:50:00,60.8,60.8,60.73,60.76,77617.0,50.6706,50.6706,50.6123,50.6373,77617.0
2019-08-07 15:55:00,60.74,60.93,60.73,60.79,217054.0,50.6206,50.779,50.6123,50.6623,217054.0
2019-08-08 09:30:00,60.82,60.82,60.09,60.38,87409.0,50.6873,50.6873,50.0789,50.3206,87409.0
2019-08-08 09:35:00,60.39,60.66,60.38,60.64,35424.0,50.329,50.554,50.3206,50.5373,35424.0
2019-08-08 09:40:00,60.64,60.71,60.52,60.54,39455.0,50.5373,50.5956,50.4373,50.454,39455.0
2019-08-08 09:45:00,60.53,60.59,60.41,60.59,41325.0,50.4456,50.4956,50.3456,50.4956,41325.0
2019-08-08 09:50:00,60.59,60.62,60.51,60.53,32300.0,50.4956,50.5206,50.429,50.4456,32300.0
2019-08-08 09:55:00,60.52,60.75,60.51,60.74,21971.0,50.4373,50.629,50.429,50.6206,21971.0
2019-08-08 10:00:00,60.75,60.79,60.67,60.69,28618.0,50.629,50.6623,50.5623,50.579,28618.0
2019-08-08 10:05:00,60.68,60.95,60.67,60.94,26557.0,50.5706,50.7957,50.5623,50.7873,26557.0
2019-08-08 10:10:00,60.95,60.99,60.89,60.91,26793.0,50.7957,50.829,50.7457,50.7623,26793.0
2019-08-08 10:15:00,60.9,60.99,60.86,60.98,20856.0,50.754,50.829,50.7207,50.8207,20856.0
2019-08-08 10:20:00,60.99,61.14,60.97,61.12,24544.0,50.829,50.954,50.8123,50.9373,24544.0
2019-08-08 10:25:00,61.12,61.17,61.05,61.11,17320.0,50.9373,50.979,50.879,50.929,17320.0
2019-08-08 10:30:00,61.1,61.15,61.08,61.1,13640.0,50.9207,50.9623,50.904,50.9207,13640.0
2019-08-08 10:35:00,61.1,61.1,61.02,61.05,15675.0,50.9207,50.9207,50.854,50.879,15675.0
2019-08-08 10:40:00,61.05,61.17,61.03,61.17,16429.0,50.879,50.979,50.8623,50.979,16429.0
2019-08-08 10:45:00,61.17,61.18,61.04,61.07,14960.0,50.979,50.9873,50.8707,50.8957,14960.0
2019-08-08 10:50:00,61.08,61.2,61.05,61.2,23376.0,50.904,51.004,50.879,51.004,23376.0
2019-08-08 10:55:00,61.2,61.3,61.2,61.25,16205.0,51.004,51.0873,51.004,51.0457,16205.0
2019-08-08 11:00:00,61.25,61.35,61.24,61.3,17054.0,51.0457,51.129,51.0373,51.0873,17054.0
2019-08-08 11:05:00,61.3,61.38,61.28,61.32,17123.0,51.0873,51.154,51.0707,51.104,17123.0
2019-08-08 11:10:00,61.3,61.3,61.19,61.22,13898.0,51.0873,51.0873,50.9957,51.0207,13898.0
2019-08-08 11:15:00,61.23,61.43,61.23,61.43,13950.0,51.029,51.1957,51.029,51.1957,13950.0
2019-08-08 11:20:00,61.44,61.48,61.41,61.45,15320.0,51.204,51.2374,51.179,51.2124,15320.0
2019-08-08 11:25:00,61.44,61.47,61.4,61.42,42149.0,51.204,51.229,51.1707,51.1874,42149.0
2019-08-08 11:30:00,61.42,61.51,61.41,61.49,23035.0,51.1874,51.2624,51.179,51.2457,23035.0
2019-08-08 11:35:00,61.48,61.56,61.47,61.54,19297.0,51.2374,51.304,51.229,51.2874,19297.0
2019-08-08 11:40:00,61.56,61.58,61.51,61.53,19991.0,51.304,51.3207,51.2624,51.279,19991.0
2019-08-08 11:45:00,61.53,61.55,61.44,61.44,19377.0,51.279,51.2957,51.204,51.204,19377.0
2019-08-08 11:50:00,61.44,61.51,61.43,61.5,15806.0,51.204,51.2624,51.1957,51.254,15806.0
2019-08-08 11:55:00,61.49,61.55,61.49,61.54,18890.0,51.2457,51.2957,51.2457,51.2874,18890.0
2019-08-08 12:00:00,61.55,61.56,61.47,61.49,21933.0,51.2957,51.304,51.229,51.2457,21933.0
2019-08-08 12:05:00,61.51,61.55,61.5,61.55,10468.0,51.2624,51.2957,51.254,51.2957,10468.0
2019-08-08 12:10:00,61.55,61.62,61.53,61.56,15820.0,51.2957,51.354,51.279,51.304,15820.0
2019-08-08 12:15:00,61.56,61.6,61.52,61.57,9692.0,51.304,51.3374,51.2707,51.3124,9692.0
2019-08-08 12:20:00,61.56,61.59,61.49,61.49,13525.0,51.304,51.329,51.2457,51.2457,13525.0
2019-08-08 12:25:00,61.48,61.49,61.41,61.43,10419.0,51.2374,51.2457,51.179,51.1957,10419.0
2019-08-08 12:30:00,61.44,61.49,61.43,61.48,9637.0,51.204,51.2457,51.1957,51.2374,9637.0
2019-08-08 12:35:00,61.48,61.53,61.44,61.46,22907.0,51.2374,51.279,51.204,51.2207,22907.0
2019-08-08 12:40:00,61.48,61.49,61.43,61.46,9795.0,51.2374,51.2457,51.1957,51.2207,9795.0
2019-08-08 12:45:00,61.48,61.5,61.43,61.44,9921.0,51.2374,51.254,51.1957,51.204,9921.0
2019-08-08 12:50:00,61.45,61.56,61.45,61.54,15110.0,51.2124,51.304,51.2124,51.2874,15110.0
2019-08-08 12:55:00,61.55,61.58,61.52,61.58,12604.0,51.2957,51.3207,51.2707,51.3207,12604.0
2019-08-08 13:00:00,61.57,61.61,61.54,61.59,27982.0,51.3124,51.3457,51.2874,51.329,27982.0
2019-08-08 13:05:00,61.6,61.62,61.55,61.56,25926.0,51.3374,51.354,51.2957,51.304,25926.0
2019-08-08 13:10:00,61.57,61.58,61.54,61.54,9736.0,51.3124,51.3207,51.2874,51.2874,9736.0
2019-08-08 13:15:00,61.53,61.57,61.47,61.48,22969.0,51.279,51.3124,51.229,51.2374,22969.0
2019-08-08 13:20:00,61.48,61.55,61.48,61.53,11557.0,51.2374,51.2957,51.2374,51.279,11557.0
2019-08-08 13:25:00,61.53,61.54,61.48,61.49,14564.0,51.279,51.2874,51.2374,51.2457,14564.0
2019-08-08 13:30:00,61.5,61.51,61.45,61.46,15040.0,51.254,51.2624,51.2124,51.2207,15040.0
2019-08-08 13:35:00,61.46,61.51,61.45,61.5,34745.0,51.2207,51.2624,51.2124,51.254,34745.0
2019-08-08 13:40:00,61.51,61.68,61.5,61.68,62387.0,51.2624,51.404,51.254,51.404,62387.0
2019-08-08 13:45:00,61.68,61.73,61.59,61.62,76194.0,51.404,51.4457,51.329,51.354,76194.0
2019-08-08 13:50:00,61.61,61.64,61.58,61.62,10408.0,51.3457,51.3707,51.3207,51.354,10408.0
2019-08-08 13:55:00,61.62,61.65,61.59,61.59,8978.0,51.354,51.379,51.329,51.329,8978.0
2019-08-08 14:00:00,61.59,61.61,61.53,61.6,12696.0,51.329,51.3457,51.279,51.3374,12696.0
2019-08-08 14:05:00,61.59,61.65,61.57,61.61,8319.0,51.329,51.379,51.3124,51.3457,8319.0
2019-08-08 14:10:00,61.59,61.6,61.52,61.53,9913.0,51.329,51.3374,51.2707,51.279,9913.0
2019-08-08 14:15:00,61.54,61.57,61.5,61.52,11677.0,51.2874,51.3124,51.254,51.2707,11677.0
2019-08-08 14:20:00,61.52,61.56,61.51,61.56,7538.0,51.2707,51.304,51.2624,51.304,7538.0
2019-08-08 14:25:00,61.56,61.56,61.47,61.49,10774.0,51.304,51.304,51.229,51.2457,10774.0
2019-08-08 14:30:00,61.5,61.6,61.5,61.56,12613.0,51.254,51.3374,51.254,51.304,12613.0
2019-08-08 14:35:00,61.56,61.6,61.54,61.6,9620.0,51.304,51.3374,51.2874,51.3374,9620.0
2019-08-08 14:40:00,61.6,61.64,61.55,61.62,13618.0,51.3374,51.3707,51.2957,51.354,13618.0
2019-08-08 14:45:00,61.62,61.65,61.54,61.57,19351.0,51.354,51.379,51.2874,51.3124,19351.0
2019-08-08 14:50:00,61.57,61.75,61.57,61.71,84520.0,51.3124,51.4624,51.3124,51.429,84520.0
2019-08-08 14:55:00,61.71,61.8,61.65,61.67,47874.0,51.429,51.504,51.379,51.3957,47874.0
2019-08-08 15:00:00,61.67,61.72,61.66,61.72,13914.0,51.3957,51.4374,51.3874,51.4374,13914.0
2019-08-08 15:05:00,61.71,61.75,61.66,61.68,13224.0,51.429,51.4624,51.3874,51.404,13224.0
2019-08-08 15:10:00,61.68,61.69,61.6,61.61,18731.0,51.404,51.4124,51.3374,51.3457,18731.0
2019-08-08 15:15:00,61.6,61.64,61.58,61.64,24140.0,51.3374,51.3707,51.3207,51.3707,24140.0
2019-08-08 15:20:00,61.65,61.67,61.62,61.66,22507.0,51.379,51.3957,51.354,51.3874,22507.0
2019-08-08 15:25:00,61.66,61.7,61.61,61.67,17695.0,51.3874,51.4207,51.3457,51.3957,17695.0
2019-08-08 15:30:00,61.64,61.71,61.62,61.66,32343.0,51.3707,51.429,51.354,51.3874,32343.0
2019-08-08 15:35:00,61.65,61.67,61.56,61.59,20474.0,51.379,51.3957,51.304,51.329,20474.0
2019-08-08 15:40:00,61.59,61.73,61.58,61.7,36053.0,51.329,51.4457,51.3207,51.4207,36053.0
2019-08-08 15:45:00,61.71,61.77,61.67,61.73,29656.0,51.429,51.479,51.3957,51.4457,29656.0
2019-08-08 15:50:00,61.73,61.74,61.63,61.65,46449.0,51.4457,51.454,51.3624,51.379,46449.0
2019-08-08 15:55:00,61.64,61.7,61.53,61.62,181836.0,51.3707,51.4207,51.279,51.354,181836.0
2019-08-09 09:30:00,61.61,61.84,61.54,61.74,35804.0,51.3457,51.5374,51.2874,51.454,35804.0
2019-08-09 09:35:00,61.76,61.95,61.73,61.73,17588.0,51.4707,51.6291,51.4457,51.4457,17588.0
2019-08-09 09:40:00,61.73,61.85,61.72,61.82,12366.0,51.4457,51.5457,51.4374,51.5207,12366.0
2019-08-09 09:45:00,61.79,61.8,61.72,61.8,14337.0,51.4957,51.504,51.4374,51.504,14337.0
2019-08-09 09:50:00,61.8,61.85,61.67,61.68,18949.0,51.504,51.5457,51.3957,51.404,18949.0
2019-08-09 09:55:00,61.68,61.71,61.46,61.48,19724.0,51.404,51.429,51.2207,51.2374,19724.0
2019-08-09 10:00:00,61.47,61.62,61.43,61.61,81107.0,51.229,51.354,51.1957,51.3457,81107.0
2019-08-09 10:05:00,61.6,61.74,61.53,61.72,40641.0,51.3374,51.454,51.279,51.4374,40641.0
2019-08-09 10:10:00,61.7,61.77,61.67,61.73,13804.0,51.4207,51.479,51.3957,51.4457,13804.0
2019-08-09 10:15:00,61.72,61.72,61.55,61.58,24732.0,51.4374,51.4374,51.2957,51.3207,24732.0
2019-08-09 10:20:00,61.59,61.67,61.57,61.66,22429.0,51.329,51.3957,51.3124,51.3874,22429.0
2019-08-09 10:25:00,61.66,61.71,61.64,61.69,18409.0,51.3874,51.429,51.3707,51.4124,18409.0
2019-08-09 10:30:00,61.68,61.72,61.61,61.68,18479.0,51.404,51.4374,51.3457,51.404,18479.0
2019-08-09 10:35:00,61.66,61.75,61.66,61.72,13354.0,51.3874,51.4624,51.3874,51.4374,13354.0
2019-08-09 10:40:00,61.71,61.72,61.53,61.6,17822.0,51.429,51.4374,51.279,51.3374,17822.0
2019-08-09 10:45:00,61.6,61.66,61.6,61.63,10833.0,51.3374,51.3874,51.3374,51.3624,10833.0
2019-08-09 10:50:00,61.64,61.71,61.63,61.69,12638.0,51.3707,51.429,51.3624,51.4124,12638.0
2019-08-09 10:55:00,61.68,61.79,61.67,61.75,9769.0,51.404,51.4957,51.3957,51.4624,9769.0
2019-08-09 11:00:00,61.75,61.83,61.75,61.82,16437.0,51.4624,51.529,51.4624,51.5207,16437.0
2019-08-09 11:05:00,61.81,61.81,61.7,61.72,12946.0,51.5124,51.5124,51.4207,51.4374,12946.0
2019-08-09 11:10:00,61.71,61.73,61.66,61.73,12745.0,51.429,51.4457,51.3874,51.4457,12745.0
2019-08-09 11:15:00,61.72,61.74,61.69,61.71,33097.0,51.4374,51.454,51.4124,51.429,33097.0
2019-08-09 11:20:00,61.71,61.78,61.68,61.73,21928.0,51.429,51.4874,51.404,51.4457,21928.0
2019-08-09 11:25:00,61.73,61.76,61.7,61.73,28298.0,51.4457,51.4707,51.4207,51.4457,28298.0
2019-08-09 11:30:00,61.73,61.83,61.69,61.82,30497.0,51.4457,51.529,51.4124,51.5207,30497.0
2019-08-09 11:35:00,61.82,61.83,61.79,61.8,15697.0,51.5207,51.529,51.4957,51.504,15697.0
2019-08-09 11:40:00,61.8,61.81,61.69,61.71,10558.0,51.504,51.5124,51.4124,51.429,10558.0
2019-08-09 11:45:00,61.71,61.73,61.66,61.69,8594.0,51.429,51.4457,51.3874,51.4124,8594.0
2019-08-09 11:50:00,61.69,61.69,61.58,61.59,8009.0,51.4124,51.4124,51.3207,51.329,8009.0
2019-08-09 11:55:00,61.58,61.59,61.45,61.5,13079.0,51.3207,51.329,51.2124,51.254,13079.0
2019-08-09 12:00:00,61.49,61.57,61.46,61.56,13314.0,51.2457,51.3124,51.2207,51.304,13314.0
2019-08-09 12:05:00,61.55,61.59,61.5,61.57,8225.0,51.2957,51.329,51.254,51.3124,8225.0
2019-08-09 12:10:00,61.58,61.6,61.55,61.57,9188.0,51.3207,51.3374,51.2957,51.3124,9188.0
2019-08-09 12:15:00,61.57,61.57,61.44,61.44,23594.0,51.3124,51.3124,51.204,51.204,23594.0
2019-08-09 12:20:00,61.45,61.46,61.37,61.45,12695.0,51.2124,51.2207,51.1457,51.2124,12695.0
2019-08-09 12:25:00,61.44,61.46,61.38,61.45,7412.0,51.204,51.2207,51.154,51.2124,7412.0
2019-08-09 12:30:00,61.45,61.52,61.43,61.52,9509.0,51.2124,51.2707,51.1957,51.2707,9509.0
2019-08-09 12:35:00,61.52,61.54,61.44,61.5,12786.0,51.2707,51.2874,51.204,51.254,12786.0
2019-08-09 12:40:00,61.5,61.56,61.47,61.54,9886.0,51.254,51.304,51.229,51.2874,9886.0
2019-08-09 12:45:00,61.55,61.59,61.54,61.59,5384.0,51.2957,51.329,51.2874,51.329,5384.0
2019-08-09 12:50:00,61.6,61.73,61.55,61.73,24350.0,51.3374,51.4457,51.2957,51.4457,24350.0
2019-08-09 12:55:00,61.72,61.79,61.59,61.6,31132.0,51.4374,51.4957,51.329,51.3374,31132.0
2019-08-09 13:00:00,61.6,61.64,61.55,61.58,12271.0,51.3374,51.3707,51.2957,51.3207,12271.0
2019-08-09 13:05:00,61.58,61.63,61.56,61.59,8200.0,51.3207,51.3624,51.304,51.329,8200.0
2019-08-09 13:10:00,61.6,61.67,61.56,61.63,13475.0,51.3374,51.3957,51.304,51.3624,13475.0
2019-08-09 13:15:00,61.64,61.71,61.62,61.7,12336.0,51.3707,51.429,51.354,51.4207,12336.0
2019-08-09 13:20:00,61.7,61.8,61.69,61.79,15426.0,51.4207,51.504,51.4124,51.4957,15426.0
2019-08-09 13:25:00,61.77,61.87,61.75,61.87,18256.0,51.479,51.5624,51.4624,51.5624,18256.0
2019-08-09 13:30:00,61.88,61.95,61.87,61.87,16525.0,51.5707,51.6291,51.5624,51.5624,16525.0
2019-08-09 13:35:00,61.88,61.92,61.84,61.92,8419.0,51.5707,51.6041,51.5374,51.6041,8419.0
2019-08-09 13:40:00,61.94,61.96,61.89,61.9,8477.0,51.6207,51.6374,51.5791,51.5874,8477.0
2019-08-09 13:45:00,61.9,61.93,61.85,61.9,10221.0,51.5874,51.6124,51.5457,51.5874,10221.0
2019-08-09 13:50:00,61.89,61.92,61.86,61.88,6157.0,51.5791,51.6041,51.5541,51.5707,6157.0
2019-08-09 13:55:00,61.89,61.91,61.87,61.89,6714.0,51.5791,51.5957,51.5624,51.5791,6714.0
2019-08-09 14:00:00,61.89,61.95,61.88,61.94,10097.0,51.5791,51.6291,51.5707,51.6207,10097.0
2019-08-09 14:05:00,61.95,61.99,61.93,61.96,21601.0,51.6291,51.6624,51.6124,51.6374,21601.0
2019-08-09 14:10:00,61.96,62.02,61.92,61.92,13805.0,51.6374,51.6874,51.6041,51.6041,13805.0
2019-08-09 14:15:00,61.92,61.93,61.88,61.93,6969.0,51.6041,51.6124,51.5707,51.6124,6969.0
2019-08-09 14:20:00,61.9,61.96,61.89,61.96,9412.0,51.5874,51.6374,51.5791,51.6374,9412.0
2019-08-09 14:25:00,61.96,61.97,61.88,61.89,11109.0,51.6374,51.6457,51.5707,51.5791,11109.0
2019-08-09 14:30:00,61.88,61.9,61.81,61.81,10002.0,51.5707,51.5874,51.5124,51.5124,10002.0
2019-08-09 14:35:00,61.81,61.83,61.71,61.76,17428.0,51.5124,51.529,51.429,51.4707,17428.0
2019-08-09 14:40:00,61.76,61.8,61.76,61.79,7696.0,51.4707,51.504,51.4707,51.4957,7696.0
2019-08-09 14:45:00,61.78,61.82,61.72,61.82,17609.0,51.4874,51.5207,51.4374,51.5207,17609.0
2019-08-09 14:50:00,61.82,61.82,61.78,61.81,8955.0,51.5207,51.5207,51.4874,51.5124,8955.0
2019-08-09 14:55:00,61.81,61.86,61.77,61.78,10002.0,51.5124,51.5541,51.479,51.4874,10002.0
2019-08-09 15:00:00,61.78,61.88,61.75,61.87,16874.0,51.4874,51.5707,51.4624,51.5624,16874.0
2019-08-09 15:05:00,61.86,61.94,61.85,61.91,11075.0,51.5541,51.6207,51.5457,51.5957,11075.0
2019-08-09 15:10:00,61.91,61.95,61.89,61.9,9597.0,51.5957,51.6291,51.5791,51.5874,9597.0
2019-08-09 15:15:00,61.9,61.91,61.81,61.84,11910.0,51.5874,51.5957,51.5124,51.5374,11910.0
2019-08-09 15:20:00,61.85,61.89,61.83,61.88,9311.0,51.5457,51.5791,51.529,51.5707,9311.0
2019-08-09 15:25:00,61.89,61.89,61.83,61.87,14073.0,51.5791,51.5791,51.529,51.5624,14073.0
2019-08-09 15:30:00,61.87,61.96,61.85,61.93,25155.0,51.5624,51.6374,51.5457,51.6124,25155.0
2019-08-09 15:35:00,61.93,61.93,61.88,61.93,15785.0,51.6124,51.6124,51.5707,51.6124,15785.0
2019-08-09 15:40:00,61.93,61.93,61.88,61.92,22626.0,51.6124,51.6124,51.5707,51.6041,22626.0
2019-08-09 15:45:00,61.93,61.96,61.9,61.93,30699.0,51.6124,51.6374,51.5874,51.6124,30699.0
2019-08-09 15:50:00,61.92,61.92,61.86,61.86,49682.0,51.6041,51.6041,51.5541,51.5541,49682.0
2019-08-09 15:55:00,61.85,61.85,61.73,61.79,162955.0,51.5457,51.5457,51.4457,51.4957,162955.0
2019-08-12 09:30:00,61.94,62.02,61.81,61.85,36470.0,51.6207,51.6874,51.5124,51.5457,36470.0
2019-08-12 09:35:00,61.86,61.86,61.67,61.67,24781.0,51.5541,51.5541,51.3957,51.3957,24781.0
2019-08-12 09:40:00,61.66,61.67,61.51,61.62,17135.0,51.3874,51.3957,51.2624,51.354,17135.0
2019-08-12 09:45:00,61.61,61.69,61.6,61.62,9491.0,51.3457,51.4124,51.3374,51.354,9491.0
2019-08-12 09:50:00,61.6,61.66,61.52,61.57,11613.0,51.3374,51.3874,51.2707,51.3124,11613.0
2019-08-12 09:55:00,61.55,61.69,61.53,61.66,7957.0,51.2957,51.4124,51.279,51.3874,7957.0
2019-08-12 10:00:00,61.67,61.71,61.58,61.59,15605.0,51.3957,51.429,51.3207,51.329,15605.0
2019-08-12 10:05:00,61.58,61.67,61.52,61.67,8287.0,51.3207,51.3957,51.2707,51.3957,8287.0
2019-08-12 10:10:00,61.68,61.7,61.64,61.65,9056.0,51.404,51.4207,51.3707,51.379,9056.0
2019-08-12 10:15:00,61.67,61.73,61.62,61.7,14702.0,51.3957,51.4457,51.354,51.4207,14702.0
2019-08-12 10:20:00,61.72,61.73,61.67,61.73,9341.0,51.4374,51.4457,51.3957,51.4457,9341.0
2019-08-12 10:25:00,61.73,61.76,61.68,61.68,11098.0,51.4457,51.4707,51.404,51.404,11098.0
2019-08-12 10:30:00,61.68,61.71,61.67,61.67,8051.0,51.404,51.429,51.3957,51.3957,8051.0
2019-08-12 10:35:00,61.65,61.71,61.64,61.7,9212.0,51.379,51.429,51.3707,51.4207,9212.0
2019-08-12 10:40:00,61.69,61.71,61.62,61.68,15300.0,51.4124,51.429,51.354,51.404,15300.0
2019-08-12 10:45:00,61.68,61.69,61.56,61.59,9116.0,51.404,51.4124,51.304,51.329,9116.0
2019-08-12 10:50:00,61.57,61.58,61.53,61.53,4952.0,51.3124,51.3207,51.279,51.279,4952.0
2019-08-12 10:55:00,61.56,61.6,61.54,61.57,7840.0,51.304,51.3374,51.2874,51.3124,7840.0
2019-08-12 11:00:00,61.58,61.6,61.5,61.53,14898.0,51.3207,51.3374,51.254,51.279,14898.0
2019-08-12 11:05:00,61.51,61.54,61.47,61.48,9457.0,51.2624,51.2874,51.229,51.2374,9457.0
2019-08-12 11:10:00,61.47,61.48,61.43,61.45,14431.0,51.229,51.2374,51.1957,51.2124,14431.0
2019-08-12 11:15:00,61.44,61.5,61.44,61.49,13652.0,51.204,51.254,51.204,51.2457,13652.0
2019-08-12 11:20:00,61.5,61.56,61.5,61.54,10133.0,51.254,51.304,51.254,51.2874,10133.0
2019-08-12 11:25:00,61.54,61.55,61.5,61.54,9564.0,51.2874,51.2957,51.254,51.2874,9564.0
2019-08-12 11:30:00,61.54,61.6,61.53,61.56,10458.0,51.2874,51.3374,51.279,51.304,10458.0
2019-08-12 11:35:00,61.56,61.58,61.54,61.55,5051.0,51.304,51.3207,51.2874,51.2957,5051.0
2019-08-12 11:40:00,61.55,61.66,61.53,61.66,10580.0,51.2957,51.3874,51.279,51.3874,10580.0
2019-08-12 11:45:00,61.66,61.69,61.61,61.64,14497.0,51.3874,51.4124,51.3457,51.3707,14497.0
2019-08-12 11:50:00,61.64,61.73,61.64,61.73,5532.0,51.3707,51.4457,51.3707,51.4457,5532.0
2019-08-12 11:55:00,61.72,61.72,61.63,61.64,8021.0,51.4374,51.4374,51.3624,51.3707,8021.0
2019-08-12 12:00:00,61.64,61.65,61.6,61.62,11124.0,51.3707,51.379,51.3374,51.354,11124.0
2019-08-12 12:05:00,61.62,61.68,61.6,61.68,3410.0,51.354,51.404,51.3374,51.404,3410.0
2019-08-12 12:10:00,61.67,61.73,61.66,61.7,17663.0,51.3957,51.4457,51.3874,51.4207,17663.0
2019-08-12 12:15:00,61.69,61.7,61.66,61.69,7588.0,51.4124,51.4207,51.3874,51.4124,7588.0
2019-08-12 12:20:00,61.69,61.71,61.67,61.71,9665.0,51.4124,51.429,51.3957,51.429,9665.0
2019-08-12 12:25:00,61.7,61.74,61.67,61.73,13575.0,51.4207,51.454,51.3957,51.4457,13575.0
2019-08-12 12:30:00,61.73,61.8,61.73,61.73,9259.0,51.4457,51.504,51.4457,51.4457,9259.0
2019-08-12 12:35:00,61.74,61.78,61.73,61.74,6053.0,51.454,51.4874,51.4457,51.454,6053.0
2019-08-12 12:40:00,61.75,61.75,61.64,61.69,13906.0,51.4624,51.4624,51.3707,51.4124,13906.0
2019-08-12 12:45:00,61.69,61.71,61.66,61.69,5960.0,51.4124,51.429,51.3874,51.4124,5960.0
2019-08-12 12:50:00,61.69,61.69,61.62,61.64,10153.0,51.4124,51.4124,51.354,51.3707,10153.0
2019-08-12 12:55:00,61.64,61.71,61.64,61.69,5650.0,51.3707,51.429,51.3707,51.4124,5650.0
2019-08-12 13:00:00,61.69,61.69,61.6,61.66,7212.0,51.4124,51.4124,51.3374,51.3874,7212.0
2019-08-12 13:05:00,61.68,61.76,61.67,61.73,7822.0,51.404,51.4707,51.3957,51.4457,7822.0
2019-08-12 13:10:00,61.72,61.81,61.72,61.78,7733.0,51.4374,51.5124,51.4374,51.4874,7733.0
2019-08-12 13:15:00,61.78,61.78,61.63,61.67,10523.0,51.4874,51.4874,51.3624,51.3957,10523.0
2019-08-12 13:20:00,61.66,61.73,61.65,61.71,6596.0,51.3874,51.4457,51.379,51.429,6596.0
2019-08-12 13:25:00,61.72,61.75,61.7,61.72,6384.0,51.4374,51.4624,51.4207,51.4374,6384.0
2019-08-12 13:30:00,61.73,61.73,61.7,61.72,8011.0,51.4457,51.4457,51.4207,51.4374,8011.0
2019-08-12 13:35:00,61.72,61.73,61.63,61.64,12700.0,51.4374,51.4457,51.3624,51.3707,12700.0
2019-08-12 13:40:00,61.65,61.68,61.59,61.59,13926.0,51.379,51.404,51.329,51.329,13926.0
2019-08-12 13:45:00,61.59,61.6,61.53,61.53,6533.0,51.329,51.3374,51.279,51.279,6533.0
2019-08-12 13:50:00,61.53,61.53,61.44,61.49,14900.0,51.279,51.279,51.204,51.2457,14900.0
2019-08-12 13:55:00,61.48,61.52,61.47,61.5,12648.0,51.2374,51.2707,51.229,51.254,12648.0
2019-08-12 14:00:00,61.49,61.49,61.41,61.44,10802.0,51.2457,51.2457,51.179,51.204,10802.0
2019-08-12 14:05:00,61.45,61.46,61.42,61.45,9658.0,51.2124,51.2207,51.1874,51.2124,9658.0
2019-08-12 14:10:00,61.44,61.46,61.4,61.41,12549.0,51.204,51.2207,51.1707,51.179,12549.0
2019-08-12 14:15:00,61.42,61.45,61.4,61.43,8163.0,51.1874,51.2124,51.1707,51.1957,8163.0
2019-08-12 14:20:00,61.43,61.45,61.34,61.38,8564.0,51.1957,51.2124,51.1207,51.154,8564.0
2019-08-12 14:25:00,61.38,61.39,61.28,61.31,13694.0,51.154,51.1624,51.0707,51.0957,13694.0
2019-08-12 14:30:00,61.31,61.35,61.29,61.32,9411.0,51.0957,51.129,51.079,51.104,9411.0
2019-08-12 14:35:00,61.31,61.33,61.27,61.31,9415.0,51.0957,51.1123,51.0623,51.0957,9415.0
2019-08-12 14:40:00,61.3,61.31,61.21,61.22,9112.0,51.0873,51.0957,51.0123,51.0207,9112.0
2019-08-12 14:45:00,61.22,61.3,61.22,61.25,7145.0,51.0207,51.0873,51.0207,51.0457,7145.0
2019-08-12 14:50:00,61.26,61.29,61.21,61.23,13965.0,51.054,51.079,51.0123,51.029,13965.0
2019-08-12 14:55:00,61.24,61.3,61.22,61.29,13785.0,51.0373,51.0873,51.0207,51.079,13785.0
2019-08-12 15:00:00,61.29,61.42,61.28,61.39,26550.0,51.079,51.1874,51.0707,51.1624,26550.0
2019-08-12 15:05:00,61.39,61.42,61.32,61.32,25193.0,51.1624,51.1874,51.104,51.104,25193.0
2019-08-12 15:10:00,61.31,61.38,61.3,61.33,14382.0,51.0957,51.154,51.0873,51.1123,14382.0
2019-08-12 15:15:00,61.33,61.34,61.3,61.32,15670.0,51.1123,51.1207,51.0873,51.104,15670.0
2019-08-12 15:20:00,61.31,61.38,61.31,61.38,14076.0,51.0957,51.154,51.0957,51.154,14076.0
2019-08-12 15:25:00,61.38,61.43,61.35,61.41,15259.0,51.154,51.1957,51.129,51.179,15259.0
2019-08-12 15:30:00,61.41,61.43,61.36,61.37,30814.0,51.179,51.1957,51.1374,51.1457,30814.0
2019-08-12 15:35:00,61.37,61.49,61.35,61.49,29822.0,51.1457,51.2457,51.129,51.2457,29822.0
2019-08-12 15:40:00,61.48,61.49,61.43,61.48,34989.0,51.2374,51.2457,51.1957,51.2374,34989.0
2019-08-12 15:45:00,61.49,61.54,61.48,61.49,23793.0,51.2457,51.2874,51.2374,51.2457,23793.0
2019-08-12 15:50:00,61.49,61.65,61.48,61.64,39736.0,51.2457,51.379,51.2374,51.3707,39736.0
2019-08-12 15:55:00,61.63,61.67,61.47,61.51,109726.0,51.3624,51.3957,51.229,51.2624,109726.0
2019-08-13 09:30:00,61.39,61.54,61.31,61.43,42645.0,51.1624,51.2874,51.0957,51.1957,42645.0
2019-08-13 09:35:00,61.45,61.57,61.34,61.49,42928.0,51.2124,51.3124,51.1207,51.2457,42928.0
2019-08-13 09:40:00,61.49,61.49,61.32,61.44,28912.0,51.2457,51.2457,51.104,51.204,28912.0
2019-08-13 09:45:00,61.45,61.68,61.4,61.54,79240.0,51.2124,51.404,51.1707,51.2874,79240.0
2019-08-13 09:50:00,61.54,61.58,61.23,61.25,54294.0,51.2874,51.3207,51.029,51.0457,54294.0
2019-08-13 09:55:00,61.24,61.33,61.01,61.02,59905.0,51.0373,51.1123,50.8457,50.854,59905.0
2019-08-13 10:00:00,61.01,61.1,60.91,60.99,36014.0,50.8457,50.9207,50.7623,50.829,36014.0
2019-08-13 10:05:00,60.98,60.98,60.86,60.92,19000.0,50.8207,50.8207,50.7207,50.7707,19000.0
2019-08-13 10:10:00,60.96,61.1,60.86,61.1,25243.0,50.804,50.9207,50.7207,50.9207,25243.0
2019-08-13 10:15:00,61.1,61.15,61.04,61.15,26598.0,50.9207,50.9623,50.8707,50.9623,26598.0
2019-08-13 10:20:00,61.16,61.17,61.04,61.09,20845.0,50.9707,50.979,50.8707,50.9123,20845.0
2019-08-13 10:25:00,61.08,61.21,61.07,61.16,29342.0,50.904,51.0123,50.8957,50.9707,29342.0
2019-08-13 10:30:00,61.17,61.18,61.09,61.13,17773.0,50.979,50.9873,50.9123,50.9457,17773.0
2019-08-13 10:35:00,61.13,61.14,61.03,61.04,23176.0,50.9457,50.954,50.8623,50.8707,23176.0
2019-08-13 10:40:00,61.05,61.14,61.03,61.05,39219.0,50.879,50.954,50.8623,50.879,39219.0
2019-08-13 10:45:00,61.07,61.12,60.99,61.1,25535.0,50.8957,50.9373,50.829,50.9207,25535.0
2019-08-13 10:50:00,61.1,61.13,61.06,61.1,32495.0,50.9207,50.9457,50.8873,50.9207,32495.0
2019-08-13 10:55:00,61.1,61.15,61.08,61.11,12056.0,50.9207,50.9623,50.904,50.929,12056.0
2019-08-13 11:00:00,61.13,61.17,61.12,61.14,15269.0,50.9457,50.979,50.9373,50.954,15269.0
2019-08-13 11:05:00,61.15,61.22,61.15,61.21,15290.0,50.9623,51.0207,50.9623,51.0123,15290.0
2019-08-13 11:10:00,61.2,61.25,61.18,61.25,19950.0,51.004,51.0457,50.9873,51.0457,19950.0
2019-08-13 11:15:00,61.23,61.31,61.19,61.3,41329.0,51.029,51.0957,50.9957,51.0873,41329.0
2019-08-13 11:20:00,61.31,61.39,61.29,61.34,18116.0,51.0957,51.1624,51.079,51.1207,18116.0
2019-08-13 11:25:00,61.36,61.36,61.25,61.31,13993.0,51.1374,51.1374,51.0457,51.0957,13993.0
2019-08-13 11:30:00,61.27,61.3,61.24,61.26,9299.0,51.0623,51.0873,51.0373,51.054,9299.0
2019-08-13 11:35:00,61.26,61.37,61.24,61.32,15991.0,51.054,51.1457,51.0373,51.104,15991.0
2019-08-13 11:40:00,61.32,61.39,61.3,61.39,17222.0,51.104,51.1624,51.0873,51.1624,17222.0
2019-08-13 11:45:00,61.4,61.46,61.4,61.41,8746.0,51.1707,51.2207,51.1707,51.179,8746.0
2019-08-13 11:50:00,61.41,61.5,61.4,61.5,6983.0,51.179,51.254,51.1707,51.254,6983.0
2019-08-13 11:55:00,61.5,61.58,61.46,61.56,10920.0,51.254,51.3207,51.2207,51.304,10920.0
2019-08-13 12:00:00,61.56,61.56,61.5,61.51,9236.0,51.304,51.304,51.254,51.2624,9236.0
2019-08-13 12:05:00,61.52,61.62,61.5,61.59,14494.0,51.2707,51.354,51.254,51.329,14494.0
2019-08-13 12:10:00,61.59,61.59,61.47,61.53,24070.0,51.329,51.329,51.229,51.279,24070.0
2019-08-13 12:15:00,61.53,61.67,61.52,61.64,36459.0,51.279,51.3957,51.2707,51.3707,36459.0
2019-08-13 12:20:00,61.65,61.7,61.63,61.67,15997.0,51.379,51.4207,51.3624,51.3957,15997.0
2019-08-13 12:25:00,61.67,61.67,61.61,61.62,6539.0,51.3957,51.3957,51.3457,51.354,6539.0
2019-08-13 12:30:00,61.61,61.64,61.58,61.59,14776.0,51.3457,51.3707,51.3207,51.329,14776.0
2019-08-13 12:35:00,61.59,61.66,61.58,61.6,11172.0,51.329,51.3874,51.3207,51.3374,11172.0
2019-08-13 12:40:00,61.61,61.64,61.59,61.63,5718.0,51.3457,51.3707,51.329,51.3624,5718.0
2019-08-13 12:45:00,61.63,61.65,61.6,61.61,11441.0,51.3624,51.379,51.3374,51.3457,11441.0
2019-08-13 12:50:00,61.61,61.67,61.6,61.62,14704.0,51.3457,51.3957,51.3374,51.354,14704.0
2019-08-13 12:55:00,61.62,61.65,61.53,61.53,19635.0,51.354,51.379,51.279,51.279,19635.0
2019-08-13 13:00:00,61.53,61.57,61.47,61.56,17407.0,51.279,51.3124,51.229,51.304,17407.0
2019-08-13 13:05:00,61.55,61.59,61.53,61.59,12486.0,51.2957,51.329,51.279,51.329,12486.0
2019-08-13 13:10:00,61.59,61.61,61.58,61.59,12821.0,51.329,51.3457,51.3207,51.329,12821.0
2019-08-13 13:15:00,61.59,61.59,61.48,61.54,38294.0,51.329,51.329,51.2374,51.2874,38294.0
2019-08-13 13:20:00,61.53,61.58,61.5,61.5,17355.0,51.279,51.3207,51.254,51.254,17355.0
2019-08-13 13:25:00,61.5,61.55,61.49,61.52,15417.0,51.254,51.2957,51.2457,51.2707,15417.0
2019-08-13 13:30:00,61.52,61.53,61.37,61.39,23410.0,51.2707,51.279,51.1457,51.1624,23410.0
2019-08-13 13:35:00,61.4,61.42,61.36,61.38,21298.0,51.1707,51.1874,51.1374,51.154,21298.0
2019-08-13 13:40:00,61.38,61.38,61.31,61.34,16868.0,51.154,51.154,51.0957,51.1207,16868.0
2019-08-13 13:45:00,61.35,61.39,61.34,61.39,10870.0,51.129,51.1624,51.1207,51.1624,10870.0
2019-08-13 13:50:00,61.4,61.43,61.39,61.41,19351.0,51.1707,51.1957,51.1624,51.179,19351.0
2019-08-13 13:55:00,61.41,61.44,61.39,61.4,23394.0,51.179,51.204,51.1624,51.1707,23394.0
2019-08-13 14:00:00,61.4,61.42,61.38,61.4,11092.0,51.1707,51.1874,51.154,51.1707,11092.0
2019-08-13 14:05:00,61.41,61.43,61.38,61.41,7975.0,51.179,51.1957,51.154,51.179,7975.0
2019-08-13 14:10:00,61.41,61.41,61.36,61.37,13859.0,51.179,51.179,51.1374,51.1457,13859.0
2019-08-13 14:15:00,61.37,61.4,61.36,61.37,12405.0,51.1457,51.1707,51.1374,51.1457,12405.0
2019-08-13 14:20:00,61.36,61.42,61.36,61.4,8122.0,51.1374,51.1874,51.1374,51.1707,8122.0
2019-08-13 14:25:00,61.43,61.47,61.42,61.46,12307.0,51.1957,51.229,51.1874,51.2207,12307.0
2019-08-13 14:30:00,61.46,61.5,61.43,61.5,12985.0,51.2207,51.254,51.1957,51.254,12985.0
2019-08-13 14:35:00,61.5,61.5,61.45,61.47,17072.0,51.254,51.254,51.2124,51.229,17072.0
2019-08-13 14:40:00,61.48,61.5,61.45,61.48,11396.0,51.2374,51.254,51.2124,51.2374,11396.0
2019-08-13 14:45:00,61.48,61.5,61.43,61.45,18928.0,51.2374,51.254,51.1957,51.2124,18928.0
2019-08-13 14:50:00,61.46,61.59,61.46,61.57,8912.0,51.2207,51.329,51.2207,51.3124,8912.0
2019-08-13 14:55:00,61.57,61.6,61.56,61.57,8458.0,51.3124,51.3374,51.304,51.3124,8458.0
2019-08-13 15:00:00,61.56,61.61,61.55,61.55,18841.0,51.304,51.3457,51.2957,51.2957,18841.0
2019-08-13 15:05:00,61.55,61.58,61.5,61.58,21456.0,51.2957,51.3207,51.254,51.3207,21456.0
2019-08-13 15:10:00,61.59,61.59,61.55,61.59,14461.0,51.329,51.329,51.2957,51.329,14461.0
2019-08-13 15:15:00,61.59,61.59,61.54,61.55,19354.0,51.329,51.329,51.2874,51.2957,19354.0
2019-08-13 15:20:00,61.54,61.54,61.46,61.48,22509.0,51.2874,51.2874,51.2207,51.2374,22509.0
2019-08-13 15:25:00,61.49,61.51,61.46,61.5,9417.0,51.2457,51.2624,51.2207,51.254,9417.0
2019-08-13 15:30:00,61.49,61.49,61.39,61.41,26192.0,51.2457,51.2457,51.1624,51.179,26192.0
2019-08-13 15:35:00,61.42,61.47,61.39,61.44,18773.0,51.1874,51.229,51.1624,51.204,18773.0
2019-08-13 15:40:00,61.44,61.45,61.32,61.32,32306.0,51.204,51.2124,51.104,51.104,32306.0
2019-08-13 15:45:00,61.32,61.33,61.25,61.3,24926.0,51.104,51.1123,51.0457,51.0873,24926.0
2019-08-13 15:50:00,61.3,61.4,61.26,61.4,89675.0,51.0873,51.1707,51.054,51.1707,89675.0
2019-08-13 15:55:00,61.39,61.4,61.28,61.39,153090.0,51.1624,51.1707,51.0707,51.1624,153090.0
2019-08-14 09:30:00,61.51,61.62,61.38,61.52,55857.0,51.2624,51.354,51.154,51.2707,55857.0
2019-08-14 09:35:00,61.54,61.57,61.43,61.48,26028.0,51.2874,51.3124,51.1957,51.2374,26028.0
2019-08-14 09:40:00,61.46,61.5,61.37,61.39,26256.0,51.2207,51.254,51.1457,51.1624,26256.0
2019-08-14 09:45:00,61.38,61.52,61.37,61.51,21632.0,51.154,51.2707,51.1457,51.2624,21632.0
2019-08-14 09:50:00,61.5,61.54,61.38,61.41,36229.0,51.254,51.2874,51.154,51.179,36229.0
2019-08-14 09:55:00,61.41,61.42,61.3,61.35,22855.0,51.179,51.1874,51.0873,51.129,22855.0
2019-08-14 10:00:00,61.33,61.37,61.16,61.27,30684.0,51.1123,51.1457,50.9707,51.0623,30684.0
2019-08-14 10:05:00,61.27,61.38,61.19,61.38,15691.0,51.0623,51.154,50.9957,51.154,15691.0
2019-08-14 10:10:00,61.39,61.42,61.34,61.42,12751.0,51.1624,51.1874,51.1207,51.1874,12751.0
2019-08-14 10:15:00,61.42,61.54,61.42,61.42,11446.0,51.1874,51.2874,51.1874,51.1874,11446.0
2019-08-14 10:20:00,61.4,61.41,61.34,61.37,10329.0,51.1707,51.179,51.1207,51.1457,10329.0
2019-08-14 10:25:00,61.37,61.4,61.3,61.34,18582.0,51.1457,51.1707,51.0873,51.1207,18582.0
2019-08-14 10:30:00,61.33,61.36,61.28,61.3,17250.0,51.1123,51.1374,51.0707,51.0873,17250.0
2019-08-14 10:35:00,61.28,61.36,61.27,61.31,14985.0,51.0707,51.1374,51.0623,51.0957,14985.0
2019-08-14 10:40:00,61.29,61.33,61.21,61.31,10732.0,51.079,51.1123,51.0123,51.0957,10732.0
2019-08-14 10:45:00,61.3,61.44,61.29,61.39,12101.0,51.0873,51.204,51.079,51.1624,12101.0
2019-08-14 10:50:00,61.39,61.51,61.39,61.5,14045.0,51.1624,51.2624,51.1624,51.254,14045.0
2019-08-14 10:55:00,61.5,61.53,61.47,61.51,10334.0,51.254,51.279,51.229,51.2624,10334.0
2019-08-14 11:00:00,61.51,61.61,61.5,61.56,23200.0,51.2624,51.3457,51.254,51.304,23200.0
2019-08-14 11:05:00,61.57,61.64,61.55,61.58,21553.0,51.3124,51.3707,51.2957,51.3207,21553.0
2019-08-14 11:10:00,61.58,61.6,61.52,61.52,20329.0,51.3207,51.3374,51.2707,51.2707,20329.0
2019-08-14 11:15:00,61.51,61.52,61.42,61.48,33215.0,51.2624,51.2707,51.1874,51.2374,33215.0
2019-08-14 11:20:00,61.49,61.58,61.49,61.54,16130.0,51.2457,51.3207,51.2457,51.2874,16130.0
2019-08-14 11:25:00,61.56,61.56,61.47,61.47,15805.0,51.304,51.304,51.229,51.229,15805.0
2019-08-14 11:30:00,61.47,61.54,61.43,61.44,11634.0,51.229,51.2874,51.1957,51.204,11634.0
2019-08-14 11:35:00,61.44,61.44,61.36,61.42,14404.0,51.204,51.204,51.1374,51.1874,14404.0
2019-08-14 11:40:00,61.43,61.47,61.42,61.45,12061.0,51.1957,51.229,51.1874,51.2124,12061.0
2019-08-14 11:45:00,61.45,61.48,61.42,61.45,9618.0,51.2124,51.2374,51.1874,51.2124,9618.0
2019-08-14 11:50:00,61.46,61.5,61.4,61.41,10786.0,51.2207,51.254,51.1707,51.179,10786.0
2019-08-14 11:55:00,61.41,61.43,61.38,61.39,11629.0,51.179,51.1957,51.154,51.1624,11629.0
2019-08-14 12:00:00,61.39,61.39,61.26,61.31,20632.0,51.1624,51.1624,51.054,51.0957,20632.0
2019-08-14 12:05:00,61.3,61.3,61.21,61.26,13041.0,51.0873,51.0873,51.0123,51.054,13041.0
2019-08-14 12:10:00,61.26,61.3,61.24,61.3,14340.0,51.054,51.0873,51.0373,51.0873,14340.0
2019-08-14 12:15:00,61.3,61.38,61.27,61.31,22020.0,51.0873,51.154,51.0623,51.0957,22020.0
2019-08-14 12:20:00,61.31,61.33,61.23,61.28,9864.0,51.0957,51.1123,51.029,51.0707,9864.0
2019-08-14 12:25:00,61.28,61.28,61.21,61.25,14826.0,51.0707,51.0707,51.0123,51.0457,14826.0
2019-08-14 12:30:00,61.26,61.33,61.24,61.25,19774.0,51.054,51.1123,51.0373,51.0457,19774.0
2019-08-14 12:35:00,61.25,61.28,61.22,61.22,13972.0,51.0457,51.0707,51.0207,51.0207,13972.0
2019-08-14 12:40:00,61.23,61.23,61.17,61.17,12293.0,51.029,51.029,50.979,50.979,12293.0
2019-08-14 12:45:00,61.17,61.18,61.08,61.08,17710.0,50.979,50.9873,50.904,50.904,17710.0
2019-08-14 12:50:00,61.07,61.08,61.0,61.0,24541.0,50.8957,50.904,50.8373,50.8373,24541.0
2019-08-14 12:55:00,61.0,61.01,60.92,60.94,16949.0,50.8373,50.8457,50.7707,50.7873,16949.0
2019-08-14 13:00:00,60.95,60.95,60.82,60.82,20008.0,50.7957,50.7957,50.6873,50.6873,20008.0
2019-08-14 13:05:00,60.81,60.88,60.8,60.86,17756.0,50.679,50.7373,50.6706,50.7207,17756.0
2019-08-14 13:10:00,60.85,60.94,60.85,60.92,15623.0,50.7123,50.7873,50.7123,50.7707,15623.0
2019-08-14 13:15:00,60.93,61.07,60.92,61.05,99675.0,50.779,50.8957,50.7707,50.879,99675.0
2019-08-14 13:20:00,61.05,61.2,61.05,61.19,75141.0,50.879,51.004,50.879,50.9957,75141.0
2019-08-14 13:25:00,61.19,61.21,61.08,61.1,67823.0,50.9957,51.0123,50.904,50.9207,67823.0
2019-08-14 13:30:00,61.09,61.16,61.07,61.15,21757.0,50.9123,50.9707,50.8957,50.9623,21757.0
2019-08-14 13:35:00,61.16,61.18,61.12,61.14,18660.0,50.9707,50.9873,50.9373,50.954,18660.0
2019-08-14 13:40:00,61.15,61.18,61.11,61.13,15774.0,50.9623,50.9873,50.929,50.9457,15774.0
2019-08-14 13:45:00,61.13,61.16,61.09,61.15,15478.0,50.9457,50.9707,50.9123,50.9623,15478.0
2019-08-14 13:50:00,61.16,61.19,61.13,61.16,12577.0,50.9707,50.9957,50.9457,50.9707,12577.0
2019-08-14 13:55:00,61.15,61.15,61.06,61.12,15498.0,50.9623,50.9623,50.8873,50.9373,15498.0
2019-08-14 14:00:00,61.11,61.12,61.05,61.05,11771.0,50.929,50.9373,50.879,50.879,11771.0
2019-08-14 14:05:00,61.06,61.09,61.01,61.07,16354.0,50.8873,50.9123,50.8457,50.8957,16354.0
2019-08-14 14:10:00,61.07,61.09,61.02,61.03,14355.0,50.8957,50.9123,50.854,50.8623,14355.0
2019-08-14 14:15:00,61.03,61.08,61.02,61.06,8898.0,50.8623,50.904,50.854,50.8873,8898.0
2019-08-14 14:20:00,61.06,61.08,60.98,60.98,18194.0,50.8873,50.904,50.8207,50.8207,18194.0
2019-08-14 14:25:00,60.99,61.04,60.94,60.95,17401.0,50.829,50.8707,50.7873,50.7957,17401.0
2019-08-14 14:30:00,60.96,60.99,60.8,60.82,24004.0,50.804,50.829,50.6706,50.6873,24004.0
2019-08-14 14:35:00,60.82,60.86,60.8,60.83,27934.0,50.6873,50.7207,50.6706,50.6956,27934.0
2019-08-14 14:40:00,60.83,60.89,60.8,60.86,40700.0,50.6956,50.7457,50.6706,50.7207,40700.0
2019-08-14 14:45:00,60.87,60.91,60.82,60.87,20841.0,50.729,50.7623,50.6873,50.729,20841.0
2019-08-14 14:50:00,60.87,60.92,60.83,60.9,18760.0,50.729,50.7707,50.6956,50.754,18760.0
2019-08-14 14:55:00,60.9,60.94,60.87,60.9,13194.0,50.754,50.7873,50.729,50.754,13194.0
2019-08-14 15:00:00,60.9,61.07,60.88,61.02,34923.0,50.754,50.8957,50.7373,50.854,34923.0
2019-08-14 15:05:00,61.02,61.04,60.96,61.01,19641.0,50.854,50.8707,50.804,50.8457,19641.0
2019-08-14 15:10:00,61.02,61.04,60.96,60.99,15233.0,50.854,50.8707,50.804,50.829,15233.0
2019-08-14 15:15:00,60.98,60.98,60.88,60.88,19356.0,50.8207,50.8207,50.7373,50.7373,19356.0
2019-08-14 15:20:00,60.89,60.9,60.68,60.69,35278.0,50.7457,50.754,50.5706,50.579,35278.0
2019-08-14 15:25:00,60.7,60.84,60.66,60.72,39628.0,50.5873,50.704,50.554,50.604,39628.0
2019-08-14 15:30:00,60.71,60.75,60.57,60.74,42631.0,50.5956,50.629,50.479,50.6206,42631.0
2019-08-14 15:35:00,60.75,60.84,60.72,60.84,28598.0,50.629,50.704,50.604,50.704,28598.0
2019-08-14 15:40:00,60.83,60.83,60.66,60.79,59447.0,50.6956,50.6956,50.554,50.6623,59447.0
2019-08-14 15:45:00,60.8,60.85,60.74,60.77,56344.0,50.6706,50.7123,50.6206,50.6456,56344.0
2019-08-14 15:50:00,60.76,60.9,60.71,60.9,72774.0,50.6373,50.754,50.5956,50.754,72774.0
2019-08-14 15:55:00,60.89,60.9,60.75,60.79,150202.0,50.7457,50.754,50.629,50.6623,150202.0
2019-08-15 09:30:00,60.74,60.89,60.5,60.78,62280.0,50.6206,50.7457,50.4206,50.654,62280.0
2019-08-15 09:35:00,60.81,60.96,60.77,60.9,39571.0,50.679,50.804,50.6456,50.754,39571.0
2019-08-15 09:40:00,60.91,61.12,60.86,61.04,29251.0,50.7623,50.9373,50.7207,50.8707,29251.0
2019-08-15 09:45:00,61.04,61.22,61.04,61.13,23813.0,50.8707,51.0207,50.8707,50.9457,23813.0
2019-08-15 09:50:00,61.15,61.23,61.1,61.21,18691.0,50.9623,51.029,50.9207,51.0123,18691.0
2019-08-15 09:55:00,61.2,61.31,61.18,61.25,43063.0,51.004,51.0957,50.9873,51.0457,43063.0
2019-08-15 10:00:00,61.24,61.33,61.22,61.28,23254.0,51.0373,51.1123,51.0207,51.0707,23254.0
2019-08-15 10:05:00,61.28,61.53,61.24,61.52,25179.0,51.0707,51.279,51.0373,51.2707,25179.0
2019-08-15 10:10:00,61.51,61.57,61.45,61.45,26816.0,51.2624,51.3124,51.2124,51.2124,26816.0
2019-08-15 10:15:00,61.44,61.51,61.4,61.5,15664.0,51.204,51.2624,51.1707,51.254,15664.0
2019-08-15 10:20:00,61.48,61.5,61.3,61.34,19504.0,51.2374,51.254,51.0873,51.1207,19504.0
2019-08-15 10:25:00,61.31,61.33,61.23,61.25,7444.0,51.0957,51.1123,51.029,51.0457,7444.0
2019-08-15 10:30:00,61.23,61.25,61.11,61.25,21936.0,51.029,51.0457,50.929,51.0457,21936.0
2019-08-15 10:35:00,61.27,61.36,61.26,61.26,11995.0,51.0623,51.1374,51.054,51.054,11995.0
2019-08-15 10:40:00,61.25,61.34,61.23,61.34,10732.0,51.0457,51.1207,51.029,51.1207,10732.0
2019-08-15 10:45:00,61.34,61.43,61.33,61.41,14525.0,51.1207,51.1957,51.1123,51.179,14525.0
2019-08-15 10:50:00,61.41,61.45,61.38,61.44,9012.0,51.179,51.2124,51.154,51.204,9012.0
2019-08-15 10:55:00,61.45,61.47,61.37,61.37,15753.0,51.2124,51.229,51.1457,51.1457,15753.0
2019-08-15 11:00:00,61.37,61.38,61.3,61.33,21732.0,51.1457,51.154,51.0873,51.1123,21732.0
2019-08-15 11:05:00,61.33,61.33,61.25,61.28,19239.0,51.1123,51.1123,51.0457,51.0707,19239.0
2019-08-15 11:10:00,61.3,61.38,61.3,61.37,15535.0,51.0873,51.154,51.0873,51.1457,15535.0
2019-08-15 11:15:00,61.36,61.38,61.32,61.35,21751.0,51.1374,51.154,51.104,51.129,21751.0
2019-08-15 11:20:00,61.34,61.34,61.24,61.3,21287.0,51.1207,51.1207,51.0373,51.0873,21287.0
2019-08-15 11:25:00,61.28,61.35,61.27,61.35,18965.0,51.0707,51.129,51.0623,51.129,18965.0
2019-08-15 11:30:00,61.35,61.41,61.33,61.37,19584.0,51.129,51.179,51.1123,51.1457,19584.0
2019-08-15 11:35:00,61.37,61.37,61.32,61.35,32589.0,51.1457,51.1457,51.104,51.129,32589.0
2019-08-15 11:40:00,61.33,61.36,61.3,61.35,19264.0,51.1123,51.1374,51.0873,51.129,19264.0
2019-08-15 11:45:00,61.36,61.37,61.31,61.32,23189.0,51.1374,51.1457,51.0957,51.104,23189.0
2019-08-15 11:50:00,61.32,61.36,61.27,61.3,12733.0,51.104,51.1374,51.0623,51.0873,12733.0
2019-08-15 11:55:00,61.29,61.36,61.28,61.33,22948.0,51.079,51.1374,51.0707,51.1123,22948.0
2019-08-15 12:00:00,61.33,61.33,61.25,61.32,16854.0,51.1123,51.1123,51.0457,51.104,16854.0
2019-08-15 12:05:00,61.32,61.36,61.29,61.34,52436.0,51.104,51.1374,51.079,51.1207,52436.0
2019-08-15 12:10:00,61.34,61.36,61.29,61.36,130512.0,51.1207,51.1374,51.079,51.1374,130512.0
2019-08-15 12:15:00,61.36,61.47,61.35,61.45,43342.0,51.1374,51.229,51.129,51.2124,43342.0
2019-08-15 12:20:00,61.45,61.46,61.4,61.4,22936.0,51.2124,51.2207,51.1707,51.1707,22936.0
2019-08-15 12:25:00,61.41,61.49,61.41,61.46,24355.0,51.179,51.2457,51.179,51.2207,24355.0
2019-08-15 12:30:00,61.45,61.47,61.42,61.43,17684.0,51.2124,51.229,51.1874,51.1957,17684.0
2019-08-15 12:35:00,61.44,61.45,61.34,61.38,9481.0,51.204,51.2124,51.1207,51.154,9481.0
2019-08-15 12:40:00,61.37,61.39,61.33,61.33,6907.0,51.1457,51.1624,51.1123,51.1123,6907.0
2019-08-15 12:45:00,61.33,61.34,61.29,61.32,5600.0,51.1123,51.1207,51.079,51.104,5600.0
2019-08-15 12:50:00,61.31,61.35,61.23,61.25,11683.0,51.0957,51.129,51.029,51.0457,11683.0
2019-08-15 12:55:00,61.24,61.32,61.23,61.32,5763.0,51.0373,51.104,51.029,51.104,5763.0
2019-08-15 13:00:00,61.3,61.42,61.29,61.41,14318.0,51.0873,51.1874,51.079,51.179,14318.0
2019-08-15 13:05:00,61.42,61.46,61.41,61.42,16612.0,51.1874,51.2207,51.179,51.1874,16612.0
2019-08-15 13:10:00,61.42,61.42,61.37,61.37,7439.0,51.1874,51.1874,51.1457,51.1457,7439.0
2019-08-15 13:15:00,61.38,61.42,61.35,61.39,12957.0,51.154,51.1874,51.129,51.1624,12957.0
2019-08-15 13:20:00,61.38,61.43,61.38,61.39,8105.0,51.154,51.1957,51.154,51.1624,8105.0
2019-08-15 13:25:00,61.39,61.39,61.29,61.31,10019.0,51.1624,51.1624,51.079,51.0957,10019.0
2019-08-15 13:30:00,61.3,61.41,61.29,61.39,10615.0,51.0873,51.179,51.079,51.1624,10615.0
2019-08-15 13:35:00,61.38,61.38,61.26,61.27,14221.0,51.154,51.154,51.054,51.0623,14221.0
2019-08-15 13:40:00,61.29,61.29,61.2,61.22,14883.0,51.079,51.079,51.004,51.0207,14883.0
2019-08-15 13:45:00,61.22,61.22,61.12,61.16,17463.0,51.0207,51.0207,50.9373,50.9707,17463.0
2019-08-15 13:50:00,61.16,61.18,61.03,61.1,19958.0,50.9707,50.9873,50.8623,50.9207,19958.0
2019-08-15 13:55:00,61.11,61.13,61.02,61.05,14461.0,50.929,50.9457,50.854,50.879,14461.0
2019-08-15 14:00:00,61.05,61.12,61.01,61.08,21759.0,50.879,50.9373,50.8457,50.904,21759.0
2019-08-15 14:05:00,61.08,61.2,61.06,61.19,11616.0,50.904,51.004,50.8873,50.9957,11616.0
2019-08-15 14:10:00,61.2,61.3,61.2,61.27,29053.0,51.004,51.0873,51.004,51.0623,29053.0
2019-08-15 14:15:00,61.28,61.32,61.25,61.27,13015.0,51.0707,51.104,51.0457,51.0623,13015.0
2019-08-15 14:20:00,61.28,61.43,61.28,61.39,18301.0,51.0707,51.1957,51.0707,51.1624,18301.0
2019-08-15 14:25:00,61.37,61.41,61.36,61.39,11214.0,51.1457,51.179,51.1374,51.1624,11214.0
2019-08-15 14:30:00,61.4,61.42,61.34,61.37,18455.0,51.1707,51.1874,51.1207,51.1457,18455.0
2019-08-15 14:35:00,61.36,61.38,61.27,61.3,15746.0,51.1374,51.154,51.0623,51.0873,15746.0
2019-08-15 14:40:00,61.31,61.35,61.24,61.28,18356.0,51.0957,51.129,51.0373,51.0707,18356.0
2019-08-15 14:45:00,61.28,61.34,61.25,61.28,17572.0,51.0707,51.1207,51.0457,51.0707,17572.0
2019-08-15 14:50:00,61.28,61.35,61.27,61.33,97587.0,51.0707,51.129,51.0623,51.1123,97587.0
2019-08-15 14:55:00,61.34,61.42,61.31,61.41,11920.0,51.1207,51.1874,51.0957,51.179,11920.0
2019-08-15 15:00:00,61.39,61.47,61.39,61.43,46175.0,51.1624,51.229,51.1624,51.1957,46175.0
2019-08-15 15:05:00,61.44,61.46,61.4,61.45,25598.0,51.204,51.2207,51.1707,51.2124,25598.0
2019-08-15 15:10:00,61.45,61.45,61.4,61.45,19177.0,51.2124,51.2124,51.1707,51.2124,19177.0
2019-08-15 15:15:00,61.44,61.45,61.37,61.38,9951.0,51.204,51.2124,51.1457,51.154,9951.0
2019-08-15 15:20:00,61.38,61.44,61.38,61.43,13849.0,51.154,51.204,51.154,51.1957,13849.0
2019-08-15 15:25:00,61.44,61.46,61.4,61.44,23144.0,51.204,51.2207,51.1707,51.204,23144.0
2019-08-15 15:30:00,61.43,61.55,61.42,61.51,45639.0,51.1957,51.2957,51.1874,51.2624,45639.0
2019-08-15 15:35:00,61.51,61.57,61.47,61.56,50259.0,51.2624,51.3124,51.229,51.304,50259.0
2019-08-15 15:40:00,61.57,61.61,61.51,61.61,38059.0,51.3124,51.3457,51.2624,51.3457,38059.0
2019-08-15 15:45:00,61.61,61.66,61.57,61.64,54923.0,51.3457,51.3874,51.3124,51.3707,54923.0
2019-08-15 15:50:00,61.64,61.7,61.6,61.64,65728.0,51.3707,51.4207,51.3374,51.3707,65728.0
2019-08-15 15:55:00,61.63,61.65,61.51,61.51,133019.0,51.3624,51.379,51.2624,51.2624,133019.0
2019-08-16 09:30:00,61.58,61.87,61.46,61.69,138954.0,51.3207,51.5624,51.2207,51.4124,138954.0
2019-08-16 09:35:00,61.71,61.78,61.62,61.71,31481.0,51.429,51.4874,51.354,51.429,31481.0
2019-08-16 09:40:00,61.73,61.73,61.49,61.53,25568.0,51.4457,51.4457,51.2457,51.279,25568.0
2019-08-16 09:45:00,61.57,61.68,61.57,61.68,15524.0,51.3124,51.404,51.3124,51.404,15524.0
2019-08-16 09:50:00,61.69,61.79,61.68,61.68,14059.0,51.4124,51.4957,51.404,51.404,14059.0
2019-08-16 09:55:00,61.68,61.78,61.67,61.78,15040.0,51.404,51.4874,51.3957,51.4874,15040.0
2019-08-16 10:00:00,61.77,61.95,61.74,61.9,21107.0,51.479,51.6291,51.454,51.5874,21107.0
2019-08-16 10:05:00,61.92,61.99,61.87,61.95,12306.0,51.6041,51.6624,51.5624,51.6291,12306.0
2019-08-16 10:10:00,61.93,61.94,61.77,61.79,14083.0,51.6124,51.6207,51.479,51.4957,14083.0
2019-08-16 10:15:00,61.8,61.85,61.77,61.78,8900.0,51.504,51.5457,51.479,51.4874,8900.0
2019-08-16 10:20:00,61.79,61.91,61.76,61.86,49013.0,51.4957,51.5957,51.4707,51.5541,49013.0
2019-08-16 10:25:00,61.84,61.9,61.78,61.82,15715.0,51.5374,51.5874,51.4874,51.5207,15715.0
2019-08-16 10:30:00,61.81,61.89,61.78,61.84,14178.0,51.5124,51.5791,51.4874,51.5374,14178.0
2019-08-16 10:35:00,61.83,61.85,61.73,61.75,21446.0,51.529,51.5457,51.4457,51.4624,21446.0
2019-08-16 10:40:00,61.76,61.77,61.7,61.73,19718.0,51.4707,51.479,51.4207,51.4457,19718.0
2019-08-16 10:45:00,61.75,61.84,61.67,61.81,17109.0,51.4624,51.5374,51.3957,51.5124,17109.0
2019-08-16 10:50:00,61.81,61.88,61.78,61.86,12703.0,51.5124,51.5707,51.4874,51.5541,12703.0
2019-08-16 10:55:00,61.86,61.99,61.85,61.98,15590.0,51.5541,51.6624,51.5457,51.6541,15590.0
2019-08-16 11:00:00,62.0,62.09,62.0,62.0,24707.0,51.6707,51.7457,51.6707,51.6707,24707.0
2019-08-16 11:05:00,62.01,62.12,62.0,62.1,16819.0,51.6791,51.7707,51.6707,51.7541,16819.0
2019-08-16 11:10:00,62.12,62.17,62.0,62.02,25434.0,51.7707,51.8124,51.6707,51.6874,25434.0
2019-08-16 11:15:00,62.02,62.08,61.94,61.94,19208.0,51.6874,51.7374,51.6207,51.6207,19208.0
2019-08-16 11:20:00,61.96,62.0,61.91,61.92,14258.0,51.6374,51.6707,51.5957,51.6041,14258.0
2019-08-16 11:25:00,61.92,61.97,61.84,61.84,19519.0,51.6041,51.6457,51.5374,51.5374,19519.0
2019-08-16 11:30:00,61.81,61.93,61.79,61.93,16398.0,51.5124,51.6124,51.4957,51.6124,16398.0
2019-08-16 11:35:00,61.92,62.01,61.92,61.94,12787.0,51.6041,51.6791,51.6041,51.6207,12787.0
2019-08-16 11:40:00,61.95,61.98,61.87,61.9,13312.0,51.6291,51.6541,51.5624,51.5874,13312.0
2019-08-16 11:45:00,61.89,61.91,61.85,61.88,15585.0,51.5791,51.5957,51.5457,51.5707,15585.0
2019-08-16 11:50:00,61.88,61.91,61.85,61.89,16557.0,51.5707,51.5957,51.5457,51.5791,16557.0
2019-08-16 11:55:00,61.87,61.91,61.85,61.86,14734.0,51.5624,51.5957,51.5457,51.5541,14734.0
2019-08-16 12:00:00,61.86,61.87,61.81,61.83,13195.0,51.5541,51.5624,51.5124,51.529,13195.0
2019-08-16 12:05:00,61.82,61.86,61.79,61.79,7821.0,51.5207,51.5541,51.4957,51.4957,7821.0
2019-08-16 12:10:00,61.79,61.79,61.71,61.73,11069.0,51.4957,51.4957,51.429,51.4457,11069.0
2019-08-16 12:15:00,61.71,61.74,61.66,61.73,19867.0,51.429,51.454,51.3874,51.4457,19867.0
2019-08-16 12:20:00,61.74,61.74,61.7,61.72,8568.0,51.454,51.454,51.4207,51.4374,8568.0
2019-08-16 12:25:00,61.73,61.74,61.7,61.73,11571.0,51.4457,51.454,51.4207,51.4457,11571.0
2019-08-16 12:30:00,61.73,61.73,61.67,61.68,8554.0,51.4457,51.4457,51.3957,51.404,8554.0
2019-08-16 12:35:00,61.68,61.69,61.63,61.66,19810.0,51.404,51.4124,51.3624,51.3874,19810.0
2019-08-16 12:40:00,61.66,61.66,61.62,61.65,12018.0,51.3874,51.3874,51.354,51.379,12018.0
2019-08-16 12:45:00,61.65,61.7,61.64,61.7,9168.0,51.379,51.4207,51.3707,51.4207,9168.0
2019-08-16 12:50:00,61.7,61.74,61.69,61.69,11357.0,51.4207,51.454,51.4124,51.4124,11357.0
2019-08-16 12:55:00,61.69,61.73,61.68,61.71,12688.0,51.4124,51.4457,51.404,51.429,12688.0
2019-08-16 13:00:00,61.71,61.73,61.7,61.72,8679.0,51.429,51.4457,51.4207,51.4374,8679.0
2019-08-16 13:05:00,61.73,61.77,61.72,61.76,5601.0,51.4457,51.479,51.4374,51.4707,5601.0
2019-08-16 13:10:00,61.75,61.79,61.73,61.77,6304.0,51.4624,51.4957,51.4457,51.479,6304.0
2019-08-16 13:15:00,61.76,61.82,61.73,61.79,9347.0,51.4707,51.5207,51.4457,51.4957,9347.0
2019-08-16 13:20:00,61.79,61.82,61.78,61.82,7531.0,51.4957,51.5207,51.4874,51.5207,7531.0
2019-08-16 13:25:00,61.82,61.83,61.75,61.79,8335.0,51.5207,51.529,51.4624,51.4957,8335.0
2019-08-16 13:30:00,61.79,61.8,61.75,61.79,7815.0,51.4957,51.504,51.4624,51.4957,7815.0
2019-08-16 13:35:00,61.78,61.79,61.75,61.75,5492.0,51.4874,51.4957,51.4624,51.4624,5492.0
2019-08-16 13:40:00,61.75,61.79,61.71,61.71,7308.0,51.4624,51.4957,51.429,51.429,7308.0
2019-08-16 13:45:00,61.72,61.73,61.67,61.69,17579.0,51.4374,51.4457,51.3957,51.4124,17579.0
2019-08-16 13:50:00,61.68,61.71,61.68,61.71,11879.0,51.404,51.429,51.404,51.429,11879.0
2019-08-16 13:55:00,61.71,61.71,61.69,61.71,10487.0,51.429,51.429,51.4124,51.429,10487.0
2019-08-16 14:00:00,61.71,61.71,61.66,61.68,14698.0,51.429,51.429,51.3874,51.404,14698.0
2019-08-16 14:05:00,61.69,61.69,61.66,61.68,7668.0,51.4124,51.4124,51.3874,51.404,7668.0
2019-08-16 14:10:00,61.67,61.67,61.63,61.65,7361.0,51.3957,51.3957,51.3624,51.379,7361.0
2019-08-16 14:15:00,61.65,61.65,61.61,61.64,11791.0,51.379,51.379,51.3457,51.3707,11791.0
2019-08-16 14:20:00,61.64,61.69,61.64,61.66,7358.0,51.3707,51.4124,51.3707,51.3874,7358.0
2019-08-16 14:25:00,61.67,61.68,61.61,61.67,8802.0,51.3957,51.404,51.3457,51.3957,8802.0
2019-08-16 14:30:00,61.66,61.74,61.63,61.74,8514.0,51.3874,51.454,51.3624,51.454,8514.0
2019-08-16 14:35:00,61.73,61.77,61.69,61.7,14292.0,51.4457,51.479,51.4124,51.4207,14292.0
2019-08-16 14:40:00,61.69,61.74,61.67,61.68,9612.0,51.4124,51.454,51.3957,51.404,9612.0
2019-08-16 14:45:00,61.69,61.75,61.68,61.75,7248.0,51.4124,51.4624,51.404,51.4624,7248.0
2019-08-16 14:50:00,61.75,61.75,61.72,61.75,5440.0,51.4624,51.4624,51.4374,51.4624,5440.0
2019-08-16 14:55:00,61.75,61.76,61.72,61.75,9038.0,51.4624,51.4707,51.4374,51.4624,9038.0
2019-08-16 15:00:00,61.76,61.79,61.73,61.75,9542.0,51.4707,51.4957,51.4457,51.4624,9542.0
2019-08-16 15:05:00,61.75,61.81,61.75,61.81,13628.0,51.4624,51.5124,51.4624,51.5124,13628.0
2019-08-16 15:10:00,61.8,61.8,61.76,61.79,7169.0,51.504,51.504,51.4707,51.4957,7169.0
2019-08-16 15:15:00,61.77,61.79,61.76,61.78,13767.0,51.479,51.4957,51.4707,51.4874,13767.0
2019-08-16 15:20:00,61.78,61.79,61.72,61.72,12014.0,51.4874,51.4957,51.4374,51.4374,12014.0
2019-08-16 15:25:00,61.72,61.75,61.69,61.72,12638.0,51.4374,51.4624,51.4124,51.4374,12638.0
2019-08-16 15:30:00,61.72,61.72,61.64,61.65,20003.0,51.4374,51.4374,51.3707,51.379,20003.0
2019-08-16 15:35:00,61.66,61.7,61.62,61.64,31322.0,51.3874,51.4207,51.354,51.3707,31322.0
2019-08-16 15:40:00,61.64,61.74,61.63,61.72,51399.0,51.3707,51.454,51.3624,51.4374,51399.0
2019-08-16 15:45:00,61.71,61.78,61.71,61.78,28338.0,51.429,51.4874,51.429,51.4874,28338.0
2019-08-16 15:50:00,61.78,61.87,61.71,61.84,45454.0,51.4874,51.5624,51.429,51.5374,45454.0
2019-08-16 15:55:00,61.84,61.87,61.79,61.8,164378.0,51.5374,51.5624,51.4957,51.504,164378.0
2019-08-19 09:30:00,61.83,61.89,61.58,61.81,45986.0,51.529,51.5791,51.3207,51.5124,45986.0
2019-08-19 09:35:00,61.81,61.86,61.72,61.8,18519.0,51.5124,51.5541,51.4374,51.504,18519.0
2019-08-19 09:40:00,61.81,61.83,61.65,61.74,16042.0,51.5124,51.529,51.379,51.454,16042.0
2019-08-19 09:45:00,61.73,61.82,61.67,61.81,14878.0,51.4457,51.5207,51.3957,51.5124,14878.0
2019-08-19 09:50:00,61.84,61.88,61.79,61.8,14228.0,51.5374,51.5707,51.4957,51.504,14228.0
2019-08-19 09:55:00,61.8,61.93,61.75,61.9,19183.0,51.504,51.6124,51.4624,51.5874,19183.0
2019-08-19 10:00:00,61.9,62.07,61.9,62.05,15339.0,51.5874,51.7291,51.5874,51.7124,15339.0
2019-08-19 10:05:00,62.03,62.12,62.03,62.11,8127.0,51.6957,51.7707,51.6957,51.7624,8127.0
2019-08-19 10:10:00,62.16,62.27,62.12,62.27,11671.0,51.8041,51.8957,51.7707,51.8957,11671.0
2019-08-19 10:15:00,62.26,62.26,62.18,62.18,11600.0,51.8874,51.8874,51.8207,51.8207,11600.0
2019-08-19 10:20:00,62.18,62.18,62.07,62.08,10469.0,51.8207,51.8207,51.7291,51.7374,10469.0
2019-08-19 10:25:00,62.07,62.11,62.04,62.08,8402.0,51.7291,51.7624,51.7041,51.7374,8402.0
2019-08-19 10:30:00,62.07,62.07,62.02,62.06,12097.0,51.7291,51.7291,51.6874,51.7207,12097.0
2019-08-19 10:35:00,62.05,62.09,62.03,62.05,10675.0,51.7124,51.7457,51.6957,51.7124,10675.0
2019-08-19 10:40:00,62.08,62.13,62.08,62.11,8302.0,51.7374,51.7791,51.7374,51.7624,8302.0
2019-08-19 10:45:00,62.1,62.1,62.05,62.08,10895.0,51.7541,51.7541,51.7124,51.7374,10895.0
2019-08-19 10:50:00,62.09,62.1,62.04,62.08,6252.0,51.7457,51.7541,51.7041,51.7374,6252.0
2019-08-19 10:55:00,62.07,62.19,62.07,62.17,8341.0,51.7291,51.8291,51.7291,51.8124,8341.0
2019-08-19 11:00:00,62.19,62.2,62.16,62.18,11617.0,51.8291,51.8374,51.8041,51.8207,11617.0
2019-08-19 11:05:00,62.18,62.21,62.14,62.17,13072.0,51.8207,51.8457,51.7874,51.8124,13072.0
2019-08-19 11:10:00,62.17,62.22,62.16,62.22,13045.0,51.8124,51.8541,51.8041,51.8541,13045.0
2019-08-19 11:15:00,62.22,62.22,62.18,62.2,10878.0,51.8541,51.8541,51.8207,51.8374,10878.0
2019-08-19 11:20:00,62.19,62.22,62.17,62.2,6472.0,51.8291,51.8541,51.8124,51.8374,6472.0
2019-08-19 11:25:00,62.2,62.23,62.17,62.2,9626.0,51.8374,51.8624,51.8124,51.8374,9626.0
2019-08-19 11:30:00,62.19,62.27,62.16,62.24,8386.0,51.8291,51.8957,51.8041,51.8707,8386.0
2019-08-19 11:35:00,62.23,62.29,62.22,62.24,4957.0,51.8624,51.9124,51.8541,51.8707,4957.0
2019-08-19 11:40:00,62.23,62.23,62.18,62.18,5824.0,51.8624,51.8624,51.8207,51.8207,5824.0
2019-08-19 11:45:00,62.19,62.28,62.19,62.27,9126.0,51.8291,51.9041,51.8291,51.8957,9126.0
2019-08-19 11:50:00,62.28,62.34,62.28,62.34,7517.0,51.9041,51.9541,51.9041,51.9541,7517.0
2019-08-19 11:55:00,62.37,62.39,62.34,62.39,18102.0,51.9791,51.9958,51.9541,51.9958,18102.0
2019-08-19 12:00:00,62.4,62.4,62.32,62.33,30806.0,52.0041,52.0041,51.9374,51.9457,30806.0
2019-08-19 12:05:00,62.32,62.32,62.27,62.27,13579.0,51.9374,51.9374,51.8957,51.8957,13579.0
2019-08-19 12:10:00,62.28,62.29,62.22,62.26,17731.0,51.9041,51.9124,51.8541,51.8874,17731.0
2019-08-19 12:15:00,62.25,62.3,62.25,62.3,9198.0,51.8791,51.9207,51.8791,51.9207,9198.0
2019-08-19 12:20:00,62.29,62.32,62.29,62.3,8400.0,51.9124,51.9374,51.9124,51.9207,8400.0
2019-08-19 12:25:00,62.31,62.34,62.3,62.34,5413.0,51.9291,51.9541,51.9207,51.9541,5413.0
2019-08-19 12:30:00,62.34,62.34,62.29,62.3,12871.0,51.9541,51.9541,51.9124,51.9207,12871.0
2019-08-19 12:35:00,62.29,62.29,62.26,62.29,6440.0,51.9124,51.9124,51.8874,51.9124,6440.0
2019-08-19 12:40:00,62.28,62.29,62.26,62.28,11998.0,51.9041,51.9124,51.8874,51.9041,11998.0
2019-08-19 12:45:00,62.28,62.35,62.27,62.34,10681.0,51.9041,51.9624,51.8957,51.9541,10681.0
2019-08-19 12:50:00,62.35,62.37,62.34,62.37,9975.0,51.9624,51.9791,51.9541,51.9791,9975.0
2019-08-19 12:55:00,62.37,62.4,62.36,62.4,6935.0,51.9791,52.0041,51.9708,52.0041,6935.0
2019-08-19 13:00:00,62.39,62.44,62.38,62.44,13690.0,51.9958,52.0374,51.9874,52.0374,13690.0
2019-08-19 13:05:00,62.45,62.45,62.39,62.41,12635.0,52.0458,52.0458,51.9958,52.0124,12635.0
2019-08-19 13:10:00,62.42,62.48,62.41,62.48,8861.0,52.0208,52.0708,52.0124,52.0708,8861.0
2019-08-19 13:15:00,62.48,62.52,62.48,62.52,8602.0,52.0708,52.1041,52.0708,52.1041,8602.0
2019-08-19 13:20:00,62.52,62.52,62.49,62.49,10744.0,52.1041,52.1041,52.0791,52.0791,10744.0
2019-08-19 13:25:00,62.49,62.5,62.45,62.47,12500.0,52.0791,52.0874,52.0458,52.0624,12500.0
2019-08-19 13:30:00,62.46,62.46,62.36,62.38,9635.0,52.0541,52.0541,51.9708,51.9874,9635.0
2019-08-19 13:35:00,62.39,62.39,62.36,62.36,6912.0,51.9958,51.9958,51.9708,51.9708,6912.0
2019-08-19 13:40:00,62.37,62.42,62.37,62.42,8243.0,51.9791,52.0208,51.9791,52.0208,8243.0
2019-08-19 13:45:00,62.43,62.47,62.42,62.46,5609.0,52.0291,52.0624,52.0208,52.0541,5609.0
2019-08-19 13:50:00,62.47,62.49,62.45,62.45,13064.0,52.0624,52.0791,52.0458,52.0458,13064.0
2019-08-19 13:55:00,62.45,62.46,62.42,62.44,5868.0,52.0458,52.0541,52.0208,52.0374,5868.0
2019-08-19 14:00:00,62.44,62.45,62.42,62.45,7284.0,52.0374,52.0458,52.0208,52.0458,7284.0
2019-08-19 14:05:00,62.45,62.45,62.39,62.4,9228.0,52.0458,52.0458,51.9958,52.0041,9228.0
2019-08-19 14:10:00,62.4,62.4,62.37,62.37,6670.0,52.0041,52.0041,51.9791,51.9791,6670.0
2019-08-19 14:15:00,62.38,62.38,62.3,62.3,7197.0,51.9874,51.9874,51.9207,51.9207,7197.0
2019-08-19 14:20:00,62.3,62.32,62.28,62.32,7947.0,51.9207,51.9374,51.9041,51.9374,7947.0
2019-08-19 14:25:00,62.32,62.32,62.26,62.29,13440.0,51.9374,51.9374,51.8874,51.9124,13440.0
2019-08-19 14:30:00,62.29,62.29,62.22,62.27,9688.0,51.9124,51.9124,51.8541,51.8957,9688.0
2019-08-19 14:35:00,62.28,62.32,62.28,62.3,11421.0,51.9041,51.9374,51.9041,51.9207,11421.0
2019-08-19 14:40:00,62.31,62.33,62.29,62.32,7788.0,51.9291,51.9457,51.9124,51.9374,7788.0
2019-08-19 14:45:00,62.31,62.31,62.26,62.28,4700.0,51.9291,51.9291,51.8874,51.9041,4700.0
2019-08-19 14:50:00,62.29,62.3,62.28,62.29,6433.0,51.9124,51.9207,51.9041,51.9124,6433.0
2019-08-19 14:55:00,62.28,62.28,62.21,62.24,9677.0,51.9041,51.9041,51.8457,51.8707,9677.0
2019-08-19 15:00:00,62.25,62.28,62.23,62.25,14794.0,51.8791,51.9041,51.8624,51.8791,14794.0
2019-08-19 15:05:00,62.24,62.26,62.23,62.23,9209.0,51.8707,51.8874,51.8624,51.8624,9209.0
2019-08-19 15:10:00,62.23,62.28,62.22,62.28,11023.0,51.8624,51.9041,51.8541,51.9041,11023.0
2019-08-19 15:15:00,62.28,62.29,62.24,62.25,20077.0,51.9041,51.9124,51.8707,51.8791,20077.0
2019-08-19 15:20:00,62.25,62.25,62.22,62.22,9345.0,51.8791,51.8791,51.8541,51.8541,9345.0
2019-08-19 15:25:00,62.22,62.24,62.19,62.23,11189.0,51.8541,51.8707,51.8291,51.8624,11189.0
2019-08-19 15:30:00,62.23,62.32,62.21,62.3,22436.0,51.8624,51.9374,51.8457,51.9207,22436.0
2019-08-19 15:35:00,62.31,62.4,62.3,62.38,50941.0,51.9291,52.0041,51.9207,51.9874,50941.0
2019-08-19 15:40:00,62.37,62.39,62.31,62.31,54209.0,51.9791,51.9958,51.9291,51.9291,54209.0
2019-08-19 15:45:00,62.31,62.31,62.26,62.27,41556.0,51.9291,51.9291,51.8874,51.8957,41556.0
2019-08-19 15:50:00,62.28,62.33,62.28,62.3,48837.0,51.9041,51.9457,51.9041,51.9207,48837.0
2019-08-19 15:55:00,62.3,62.31,62.15,62.16,150653.0,51.9207,51.9291,51.7957,51.8041,150653.0
2019-08-20 09:30:00,62.35,62.41,62.0,62.05,49978.0,51.9624,52.0124,51.6707,51.7124,49978.0
2019-08-20 09:35:00,62.05,62.16,61.89,61.89,23353.0,51.7124,51.8041,51.5791,51.5791,23353.0
2019-08-20 09:40:00,61.91,61.95,61.84,61.88,17870.0,51.5957,51.6291,51.5374,51.5707,17870.0
2019-08-20 09:45:00,61.88,61.96,61.83,61.86,15086.0,51.5707,51.6374,51.529,51.5541,15086.0
2019-08-20 09:50:00,61.89,62.02,61.89,61.91,48417.0,51.5791,51.6874,51.5791,51.5957,48417.0
2019-08-20 09:55:00,61.91,61.91,61.79,61.84,26382.0,51.5957,51.5957,51.4957,51.5374,26382.0
2019-08-20 10:00:00,61.85,61.9,61.77,61.8,28031.0,51.5457,51.5874,51.479,51.504,28031.0
2019-08-20 10:05:00,61.82,61.94,61.78,61.88,27127.0,51.5207,51.6207,51.4874,51.5707,27127.0
2019-08-20 10:10:00,61.87,61.87,61.8,61.86,16855.0,51.5624,51.5624,51.504,51.5541,16855.0
2019-08-20 10:15:00,61.87,62.01,61.87,62.01,30836.0,51.5624,51.6791,51.5624,51.6791,30836.0
2019-08-20 10:20:00,62.02,62.08,61.98,61.99,17335.0,51.6874,51.7374,51.6541,51.6624,17335.0
2019-08-20 10:25:00,62.0,62.02,61.95,62.01,9279.0,51.6707,51.6874,51.6291,51.6791,9279.0
2019-08-20 10:30:00,62.01,62.01,61.92,61.93,27647.0,51.6791,51.6791,51.6041,51.6124,27647.0
2019-08-20 10:35:00,61.93,62.01,61.93,61.98,9383.0,51.6124,51.6791,51.6124,51.6541,9383.0
2019-08-20 10:40:00,61.99,62.11,61.96,62.06,12710.0,51.6624,51.7624,51.6374,51.7207,12710.0
2019-08-20 10:45:00,62.06,62.07,62.01,62.02,8196.0,51.7207,51.7291,51.6791,51.6874,8196.0
2019-08-20 10:50:00,62.04,62.05,61.99,62.0,7658.0,51.7041,51.7124,51.6624,51.6707,7658.0
2019-08-20 10:55:00,61.99,62.04,61.97,62.0,11204.0,51.6624,51.7041,51.6457,51.6707,11204.0
2019-08-20 11:00:00,62.0,62.14,62.0,62.11,14862.0,51.6707,51.7874,51.6707,51.7624,14862.0
2019-08-20 11:05:00,62.11,62.22,62.11,62.22,11884.0,51.7624,51.8541,51.7624,51.8541,11884.0
2019-08-20 11:10:00,62.22,62.31,62.21,62.28,20259.0,51.8541,51.9291,51.8457,51.9041,20259.0
2019-08-20 11:15:00,62.29,62.33,62.25,62.32,11537.0,51.9124,51.9457,51.8791,51.9374,11537.0
2019-08-20 11:20:00,62.31,62.31,62.2,62.23,11280.0,51.9291,51.9291,51.8374,51.8624,11280.0
2019-08-20 11:25:00,62.23,62.24,62.18,62.2,9209.0,51.8624,51.8707,51.8207,51.8374,9209.0
2019-08-20 11:30:00,62.2,62.22,62.15,62.2,10111.0,51.8374,51.8541,51.7957,51.8374,10111.0
2019-08-20 11:35:00,62.19,62.25,62.17,62.19,18307.0,51.8291,51.8791,51.8124,51.8291,18307.0
2019-08-20 11:40:00,62.19,62.22,62.13,62.16,25157.0,51.8291,51.8541,51.7791,51.8041,25157.0
2019-08-20 11:45:00,62.15,62.16,62.1,62.15,8657.0,51.7957,51.8041,51.7541,51.7957,8657.0
2019-08-20 11:50:00,62.16,62.19,62.14,62.18,9184.0,51.8041,51.8291,51.7874,51.8207,9184.0
2019-08-20 11:55:00,62.17,62.17,62.1,62.11,8334.0,51.8124,51.8124,51.7541,51.7624,8334.0
2019-08-20 12:00:00,62.12,62.16,62.11,62.14,8928.0,51.7707,51.8041,51.7624,51.7874,8928.0
2019-08-20 12:05:00,62.14,62.19,62.13,62.14,7023.0,51.7874,51.8291,51.7791,51.7874,7023.0
2019-08-20 12:10:00,62.14,62.15,62.12,62.14,6269.0,51.7874,51.7957,51.7707,51.7874,6269.0
2019-08-20 12:15:00,62.15,62.18,62.15,62.18,10849.0,51.7957,51.8207,51.7957,51.8207,10849.0
2019-08-20 12:20:00,62.18,62.19,62.15,62.16,7255.0,51.8207,51.8291,51.7957,51.8041,7255.0
2019-08-20 12:25:00,62.16,62.17,62.15,62.17,3900.0,51.8041,51.8124,51.7957,51.8124,3900.0
2019-08-20 12:30:00,62.17,62.17,62.11,62.11,5470.0,51.8124,51.8124,51.7624,51.7624,5470.0
2019-08-20 12:35:00,62.12,62.13,62.09,62.13,11348.0,51.7707,51.7791,51.7457,51.7791,11348.0
2019-08-20 12:40:00,62.14,62.15,62.11,62.14,14005.0,51.7874,51.7957,51.7624,51.7874,14005.0
2019-08-20 12:45:00,62.13,62.19,62.13,62.17,15804.0,51.7791,51.8291,51.7791,51.8124,15804.0
2019-08-20 12:50:00,62.17,62.23,62.16,62.23,10292.0,51.8124,51.8624,51.8041,51.8624,10292.0
2019-08-20 12:55:00,62.23,62.27,62.22,62.26,5042.0,51.8624,51.8957,51.8541,51.8874,5042.0
2019-08-20 13:00:00,62.26,62.35,62.25,62.34,9193.0,51.8874,51.9624,51.8791,51.9541,9193.0
2019-08-20 13:05:00,62.34,62.36,62.32,62.36,9417.0,51.9541,51.9708,51.9374,51.9708,9417.0
2019-08-20 13:10:00,62.37,62.37,62.32,62.34,7361.0,51.9791,51.9791,51.9374,51.9541,7361.0
2019-08-20 13:15:00,62.34,62.34,62.26,62.28,8902.0,51.9541,51.9541,51.8874,51.9041,8902.0
2019-08-20 13:20:00,62.28,62.29,62.23,62.25,5979.0,51.9041,51.9124,51.8624,51.8791,5979.0
2019-08-20 13:25:00,62.25,62.28,62.21,62.27,15286.0,51.8791,51.9041,51.8457,51.8957,15286.0
2019-08-20 13:30:00,62.28,62.31,62.23,62.26,43279.0,51.9041,51.9291,51.8624,51.8874,43279.0
2019-08-20 13:35:00,62.25,62.33,62.22,62.33,84825.0,51.8791,51.9457,51.8541,51.9457,84825.0
2019-08-20 13:40:00,62.34,62.36,62.31,62.33,25404.0,51.9541,51.9708,51.9291,51.9457,25404.0
2019-08-20 13:45:00,62.33,62.35,62.29,62.31,31463.0,51.9457,51.9624,51.9124,51.9291,31463.0
2019-08-20 13:50:00,62.3,62.31,62.24,62.27,42140.0,51.9207,51.9291,51.8707,51.8957,42140.0
2019-08-20 13:55:00,62.27,62.31,62.25,62.27,23388.0,51.8957,51.9291,51.8791,51.8957,23388.0
2019-08-20 14:00:00,62.27,62.3,62.2,62.23,26090.0,51.8957,51.9207,51.8374,51.8624,26090.0
2019-08-20 14:05:00,62.23,62.27,62.19,62.2,47869.0,51.8624,51.8957,51.8291,51.8374,47869.0
2019-08-20 14:10:00,62.19,62.24,62.19,62.23,37081.0,51.8291,51.8707,51.8291,51.8624,37081.0
2019-08-20 14:15:00,62.23,62.31,62.22,62.3,34080.0,51.8624,51.9291,51.8541,51.9207,34080.0
2019-08-20 14:20:00,62.29,62.37,62.23,62.31,58342.0,51.9124,51.9791,51.8624,51.9291,58342.0
2019-08-20 14:25:00,62.3,62.3,62.23,62.27,14159.0,51.9207,51.9207,51.8624,51.8957,14159.0
2019-08-20 14:30:00,62.26,62.31,62.24,62.31,11014.0,51.8874,51.9291,51.8707,51.9291,11014.0
2019-08-20 14:35:00,62.31,62.32,62.25,62.26,11839.0,51.9291,51.9374,51.8791,51.8874,11839.0
2019-08-20 14:40:00,62.26,62.27,62.14,62.17,18982.0,51.8874,51.8957,51.7874,51.8124,18982.0
2019-08-20 14:45:00,62.17,62.25,62.17,62.21,24687.0,51.8124,51.8791,51.8124,51.8457,24687.0
2019-08-20 14:50:00,62.22,62.24,62.19,62.23,12005.0,51.8541,51.8707,51.8291,51.8624,12005.0
2019-08-20 14:55:00,62.24,62.27,62.19,62.23,13822.0,51.8707,51.8957,51.8291,51.8624,13822.0
2019-08-20 15:00:00,62.23,62.24,62.19,62.2,27117.0,51.8624,51.8707,51.8291,51.8374,27117.0
2019-08-20 15:05:00,62.2,62.26,62.19,62.23,21661.0,51.8374,51.8874,51.8291,51.8624,21661.0
2019-08-20 15:10:00,62.23,62.31,62.2,62.31,33704.0,51.8624,51.9291,51.8374,51.9291,33704.0
2019-08-20 15:15:00,62.31,62.37,62.28,62.32,44988.0,51.9291,51.9791,51.9041,51.9374,44988.0
2019-08-20 15:20:00,62.32,62.39,62.31,62.34,31800.0,51.9374,51.9958,51.9291,51.9541,31800.0
2019-08-20 15:25:00,62.34,62.42,62.34,62.42,27979.0,51.9541,52.0208,51.9541,52.0208,27979.0
2019-08-20 15:30:00,62.42,62.46,62.4,62.46,57822.0,52.0208,52.0541,52.0041,52.0541,57822.0
2019-08-20 15:35:00,62.46,62.47,62.41,62.47,120121.0,52.0541,52.0624,52.0124,52.0624,120121.0
2019-08-20 15:40:00,62.47,62.51,62.37,62.44,90976.0,52.0624,52.0958,51.9791,52.0374,90976.0
2019-08-20 15:45:00,62.44,62.44,62.39,62.41,62396.0,52.0374,52.0374,51.9958,52.0124,62396.0
2019-08-20 15:50:00,62.41,62.44,62.39,62.44,101325.0,52.0124,52.0374,51.9958,52.0374,101325.0
2019-08-20 15:55:00,62.43,62.44,62.33,62.41,334508.0,52.0291,52.0374,51.9457,52.0124,334508.0
2019-08-21 09:30:00,62.34,62.52,62.2,62.42,51603.0,51.9541,52.1041,51.8374,52.0208,51603.0
2019-08-21 09:35:00,62.39,62.54,62.37,62.41,32547.0,51.9958,52.1208,51.9791,52.0124,32547.0
2019-08-21 09:40:00,62.41,62.52,62.41,62.42,17253.0,52.0124,52.1041,52.0124,52.0208,17253.0
2019-08-21 09:45:00,62.43,62.51,62.37,62.47,40670.0,52.0291,52.0958,51.9791,52.0624,40670.0
2019-08-21 09:50:00,62.47,62.58,62.45,62.55,59677.0,52.0624,52.1541,52.0458,52.1291,59677.0
2019-08-21 09:55:00,62.56,62.59,62.48,62.52,18529.0,52.1374,52.1624,52.0708,52.1041,18529.0
2019-08-21 10:00:00,62.51,62.55,62.43,62.46,34191.0,52.0958,52.1291,52.0291,52.0541,34191.0
2019-08-21 10:05:00,62.45,62.56,62.45,62.5,56628.0,52.0458,52.1374,52.0458,52.0874,56628.0
2019-08-21 10:10:00,62.49,62.54,62.45,62.54,28295.0,52.0791,52.1208,52.0458,52.1208,28295.0
2019-08-21 10:15:00,62.53,62.53,62.44,62.45,17201.0,52.1124,52.1124,52.0374,52.0458,17201.0
2019-08-21 10:20:00,62.45,62.48,62.38,62.47,57983.0,52.0458,52.0708,51.9874,52.0624,57983.0
2019-08-21 10:25:00,62.46,62.47,62.43,62.47,31449.0,52.0541,52.0624,52.0291,52.0624,31449.0
2019-08-21 10:30:00,62.48,62.49,62.44,62.46,25367.0,52.0708,52.0791,52.0374,52.0541,25367.0
2019-08-21 10:35:00,62.45,62.54,62.44,62.53,27257.0,52.0458,52.1208,52.0374,52.1124,27257.0
2019-08-21 10:40:00,62.53,62.62,62.53,62.62,36123.0,52.1124,52.1874,52.1124,52.1874,36123.0
2019-08-21 10:45:00,62.61,62.66,62.56,62.64,30885.0,52.1791,52.2208,52.1374,52.2041,30885.0
2019-08-21 10:50:00,62.65,62.66,62.59,62.62,24923.0,52.2124,52.2208,52.1624,52.1874,24923.0
2019-08-21 10:55:00,62.62,62.67,62.59,62.65,12120.0,52.1874,52.2291,52.1624,52.2124,12120.0
2019-08-21 11:00:00,62.64,62.66,62.6,62.63,15488.0,52.2041,52.2208,52.1708,52.1958,15488.0
2019-08-21 11:05:00,62.63,62.63,62.54,62.61,21426.0,52.1958,52.1958,52.1208,52.1791,21426.0
2019-08-21 11:10:00,62.62,62.62,62.57,62.61,12321.0,52.1874,52.1874,52.1458,52.1791,12321.0
2019-08-21 11:15:00,62.61,62.62,62.54,62.61,16038.0,52.1791,52.1874,52.1208,52.1791,16038.0
2019-08-21 11:20:00,62.62,62.68,62.61,62.66,9232.0,52.1874,52.2374,52.1791,52.2208,9232.0
2019-08-21 11:25:00,62.67,62.68,62.62,62.62,23896.0,52.2291,52.2374,52.1874,52.1874,23896.0
2019-08-21 11:30:00,62.61,62.66,62.59,62.6,13714.0,52.1791,52.2208,52.1624,52.1708,13714.0
2019-08-21 11:35:00,62.59,62.63,62.59,62.59,6400.0,52.1624,52.1958,52.1624,52.1624,6400.0
2019-08-21 11:40:00,62.6,62.62,62.58,62.58,8079.0,52.1708,52.1874,52.1541,52.1541,8079.0
2019-08-21 11:45:00,62.58,62.59,62.56,62.58,6579.0,52.1541,52.1624,52.1374,52.1541,6579.0
2019-08-21 11:50:00,62.58,62.59,62.55,62.58,9208.0,52.1541,52.1624,52.1291,52.1541,9208.0
2019-08-21 11:55:00,62.58,62.61,62.57,62.61,13561.0,52.1541,52.1791,52.1458,52.1791,13561.0
2019-08-21 12:00:00,62.61,62.64,62.58,62.63,8506.0,52.1791,52.2041,52.1541,52.1958,8506.0
2019-08-21 12:05:00,62.62,62.63,62.6,62.62,5155.0,52.1874,52.1958,52.1708,52.1874,5155.0
2019-08-21 12:10:00,62.63,62.66,62.62,62.65,13725.0,52.1958,52.2208,52.1874,52.2124,13725.0
2019-08-21 12:15:00,62.65,62.72,62.64,62.68,29578.0,52.2124,52.2708,52.2041,52.2374,29578.0
2019-08-21 12:20:00,62.68,62.68,62.64,62.66,4918.0,52.2374,52.2374,52.2041,52.2208,4918.0
2019-08-21 12:25:00,62.66,62.68,62.65,62.66,7252.0,52.2208,52.2374,52.2124,52.2208,7252.0
2019-08-21 12:30:00,62.67,62.7,62.65,62.7,6612.0,52.2291,52.2541,52.2124,52.2541,6612.0
2019-08-21 12:35:00,62.7,62.72,62.68,62.72,6894.0,52.2541,52.2708,52.2374,52.2708,6894.0
2019-08-21 12:40:00,62.72,62.75,62.7,62.73,8837.0,52.2708,52.2958,52.2541,52.2791,8837.0
2019-08-21 12:45:00,62.72,62.75,62.72,62.74,7360.0,52.2708,52.2958,52.2708,52.2874,7360.0
2019-08-21 12:50:00,62.74,62.79,62.73,62.75,7359.0,52.2874,52.3291,52.2791,52.2958,7359.0
2019-08-21 12:55:00,62.75,62.8,62.74,62.75,7817.0,52.2958,52.3374,52.2874,52.2958,7817.0
2019-08-21 13:00:00,62.74,62.78,62.74,62.76,6026.0,52.2874,52.3208,52.2874,52.3041,6026.0
2019-08-21 13:05:00,62.78,62.8,62.76,62.8,10100.0,52.3208,52.3374,52.3041,52.3374,10100.0
2019-08-21 13:10:00,62.8,62.82,62.79,62.8,6063.0,52.3374,52.3541,52.3291,52.3374,6063.0
2019-08-21 13:15:00,62.8,62.84,62.8,62.84,7548.0,52.3374,52.3708,52.3374,52.3708,7548.0
2019-08-21 13:20:00,62.85,62.86,62.83,62.86,9060.0,52.3791,52.3874,52.3624,52.3874,9060.0
2019-08-21 13:25:00,62.86,62.89,62.85,62.86,8620.0,52.3874,52.4125,52.3791,52.3874,8620.0
2019-08-21 13:30:00,62.87,62.88,62.82,62.83,11481.0,52.3958,52.4041,52.3541,52.3624,11481.0
2019-08-21 13:35:00,62.83,62.84,62.78,62.8,9794.0,52.3624,52.3708,52.3208,52.3374,9794.0
2019-08-21 13:40:00,62.8,62.83,62.79,62.81,14091.0,52.3374,52.3624,52.3291,52.3458,14091.0
2019-08-21 13:45:00,62.81,62.84,62.8,62.84,20223.0,52.3458,52.3708,52.3374,52.3708,20223.0
2019-08-21 13:50:00,62.84,62.87,62.83,62.87,13271.0,52.3708,52.3958,52.3624,52.3958,13271.0
2019-08-21 13:55:00,62.87,62.92,62.87,62.88,10002.0,52.3958,52.4375,52.3958,52.4041,10002.0
2019-08-21 14:00:00,62.86,62.87,62.66,62.83,33915.0,52.3874,52.3958,52.2208,52.3624,33915.0
2019-08-21 14:05:00,62.81,62.9,62.81,62.89,29755.0,52.3458,52.4208,52.3458,52.4125,29755.0
2019-08-21 14:10:00,62.89,62.92,62.87,62.88,34782.0,52.4125,52.4375,52.3958,52.4041,34782.0
2019-08-21 14:15:00,62.89,62.9,62.84,62.88,21204.0,52.4125,52.4208,52.3708,52.4041,21204.0
2019-08-21 14:20:00,62.89,62.9,62.83,62.85,18581.0,52.4125,52.4208,52.3624,52.3791,18581.0
2019-08-21 14:25:00,62.86,62.89,62.84,62.88,7545.0,52.3874,52.4125,52.3708,52.4041,7545.0
2019-08-21 14:30:00,62.88,62.9,62.85,62.86,12936.0,52.4041,52.4208,52.3791,52.3874,12936.0
2019-08-21 14:35:00,62.87,62.89,62.84,62.86,17846.0,52.3958,52.4125,52.3708,52.3874,17846.0
2019-08-21 14:40:00,62.86,62.9,62.86,62.88,9988.0,52.3874,52.4208,52.3874,52.4041,9988.0
2019-08-21 14:45:00,62.88,62.89,62.83,62.86,29229.0,52.4041,52.4125,52.3624,52.3874,29229.0
2019-08-21 14:50:00,62.86,62.87,62.83,62.85,27551.0,52.3874,52.3958,52.3624,52.3791,27551.0
2019-08-21 14:55:00,62.85,62.88,62.84,62.87,10853.0,52.3791,52.4041,52.3708,52.3958,10853.0
2019-08-21 15:00:00,62.86,62.91,62.85,62.85,23753.0,52.3874,52.4291,52.3791,52.3791,23753.0
2019-08-21 15:05:00,62.85,62.91,62.83,62.88,22595.0,52.3791,52.4291,52.3624,52.4041,22595.0
2019-08-21 15:10:00,62.87,62.9,62.84,62.85,25379.0,52.3958,52.4208,52.3708,52.3791,25379.0
2019-08-21 15:15:00,62.86,62.9,62.85,62.9,24921.0,52.3874,52.4208,52.3791,52.4208,24921.0
2019-08-21 15:20:00,62.89,62.9,62.83,62.85,22684.0,52.4125,52.4208,52.3624,52.3791,22684.0
2019-08-21 15:25:00,62.85,62.89,62.84,62.86,26201.0,52.3791,52.4125,52.3708,52.3874,26201.0
2019-08-21 15:30:00,62.86,62.92,62.85,62.91,28369.0,52.3874,52.4375,52.3791,52.4291,28369.0
2019-08-21 15:35:00,62.91,62.94,62.88,62.91,23324.0,52.4291,52.4541,52.4041,52.4291,23324.0
2019-08-21 15:40:00,62.91,62.93,62.88,62.91,35705.0,52.4291,52.4458,52.4041,52.4291,35705.0
2019-08-21 15:45:00,62.91,62.94,62.89,62.91,35690.0,52.4291,52.4541,52.4125,52.4291,35690.0
2019-08-21 15:50:00,62.91,62.95,62.9,62.91,63346.0,52.4291,52.4625,52.4208,52.4291,63346.0
2019-08-21 15:55:00,62.92,63.03,62.88,63.01,108827.0,52.4375,52.5291,52.4041,52.5125,108827.0
2019-08-22 09:30:00,63.01,63.25,62.93,63.07,67995.0,52.5125,52.7125,52.4458,52.5625,67995.0
2019-08-22 09:35:00,63.02,63.14,62.94,63.09,28594.0,52.5208,52.6208,52.4541,52.5791,28594.0
2019-08-22 09:40:00,63.1,63.16,63.01,63.12,18319.0,52.5875,52.6375,52.5125,52.6041,18319.0
2019-08-22 09:45:00,63.13,63.19,63.1,63.16,26570.0,52.6125,52.6625,52.5875,52.6375,26570.0
2019-08-22 09:50:00,63.15,63.17,63.05,63.08,21324.0,52.6291,52.6458,52.5458,52.5708,21324.0
2019-08-22 09:55:00,63.07,63.14,63.06,63.13,66904.0,52.5625,52.6208,52.5541,52.6125,66904.0
2019-08-22 10:00:00,63.11,63.15,63.05,63.11,47356.0,52.5958,52.6291,52.5458,52.5958,47356.0
2019-08-22 10:05:00,63.11,63.16,63.06,63.06,40049.0,52.5958,52.6375,52.5541,52.5541,40049.0
2019-08-22 10:10:00,63.06,63.09,62.99,63.0,25408.0,52.5541,52.5791,52.4958,52.5041,25408.0
2019-08-22 10:15:00,63.0,63.0,62.94,62.95,20696.0,52.5041,52.5041,52.4541,52.4625,20696.0
2019-08-22 10:20:00,62.93,63.01,62.89,63.01,35026.0,52.4458,52.5125,52.4125,52.5125,35026.0
2019-08-22 10:25:00,63.01,63.09,62.98,63.09,40630.0,52.5125,52.5791,52.4875,52.5791,40630.0
2019-08-22 10:30:00,63.1,63.11,63.0,63.03,57499.0,52.5875,52.5958,52.5041,52.5291,57499.0
2019-08-22 10:35:00,63.02,63.03,62.88,62.88,71796.0,52.5208,52.5291,52.4041,52.4041,71796.0
2019-08-22 10:40:00,62.89,62.95,62.86,62.88,97854.0,52.4125,52.4625,52.3874,52.4041,97854.0
2019-08-22 10:45:00,62.89,62.99,62.86,62.93,62754.0,52.4125,52.4958,52.3874,52.4458,62754.0
2019-08-22 10:50:00,62.93,63.01,62.89,62.95,186930.0,52.4458,52.5125,52.4125,52.4625,186930.0
2019-08-22 10:55:00,62.95,63.0,62.82,62.85,131197.0,52.4625,52.5041,52.3541,52.3791,131197.0
2019-08-22 11:00:00,62.85,62.91,62.68,62.75,80888.0,52.3791,52.4291,52.2374,52.2958,80888.0
2019-08-22 11:05:00,62.75,62.91,62.74,62.85,18275.0,52.2958,52.4291,52.2874,52.3791,18275.0
2019-08-22 11:10:00,62.87,62.87,62.76,62.79,17846.0,52.3958,52.3958,52.3041,52.3291,17846.0
2019-08-22 11:15:00,62.78,62.8,62.74,62.78,19251.0,52.3208,52.3374,52.2874,52.3208,19251.0
2019-08-22 11:20:00,62.79,62.83,62.76,62.8,23114.0,52.3291,52.3624,52.3041,52.3374,23114.0
2019-08-22 11:25:00,62.81,62.83,62.77,62.77,25896.0,52.3458,52.3624,52.3124,52.3124,25896.0
2019-08-22 11:30:00,62.79,62.91,62.78,62.9,24851.0,52.3291,52.4291,52.3208,52.4208,24851.0
2019-08-22 11:35:00,62.9,62.98,62.89,62.97,16750.0,52.4208,52.4875,52.4125,52.4791,16750.0
2019-08-22 11:40:00,62.98,63.0,62.96,62.98,11012.0,52.4875,52.5041,52.4708,52.4875,11012.0
2019-08-22 11:45:00,62.99,63.02,62.97,63.02,11510.0,52.4958,52.5208,52.4791,52.5208,11510.0
2019-08-22 11:50:00,63.01,63.09,62.99,63.09,9867.0,52.5125,52.5791,52.4958,52.5791,9867.0
2019-08-22 11:55:00,63.09,63.1,63.05,63.08,13257.0,52.5791,52.5875,52.5458,52.5708,13257.0
2019-08-22 12:00:00,63.08,63.1,63.05,63.09,9174.0,52.5708,52.5875,52.5458,52.5791,9174.0
2019-08-22 12:05:00,63.09,63.15,63.08,63.11,13038.0,52.5791,52.6291,52.5708,52.5958,13038.0
2019-08-22 12:10:00,63.12,63.12,63.08,63.12,7234.0,52.6041,52.6041,52.5708,52.6041,7234.0
2019-08-22 12:15:00,63.11,63.11,63.05,63.1,16494.0,52.5958,52.5958,52.5458,52.5875,16494.0
2019-08-22 12:20:00,63.1,63.1,63.05,63.06,10485.0,52.5875,52.5875,52.5458,52.5541,10485.0
2019-08-22 12:25:00,63.07,63.09,63.03,63.05,12234.0,52.5625,52.5791,52.5291,52.5458,12234.0
2019-08-22 12:30:00,63.05,63.07,63.02,63.04,17868.0,52.5458,52.5625,52.5208,52.5375,17868.0
2019-08-22 12:35:00,63.03,63.05,62.99,63.05,13348.0,52.5291,52.5458,52.4958,52.5458,13348.0
2019-08-22 12:40:00,63.05,63.1,63.03,63.1,15796.0,52.5458,52.5875,52.5291,52.5875,15796.0
2019-08-22 12:45:00,63.1,63.11,63.03,63.07,10044.0,52.5875,52.5958,52.5291,52.5625,10044.0
2019-08-22 12:50:00,63.08,63.11,63.06,63.11,11598.0,52.5708,52.5958,52.5541,52.5958,11598.0
2019-08-22 12:55:00,63.1,63.1,63.08,63.09,7089.0,52.5875,52.5875,52.5708,52.5791,7089.0
2019-08-22 13:00:00,63.09,63.14,63.09,63.14,13041.0,52.5791,52.6208,52.5791,52.6208,13041.0
2019-08-22 13:05:00,63.14,63.21,63.13,63.19,10588.0,52.6208,52.6791,52.6125,52.6625,10588.0
2019-08-22 13:10:00,63.2,63.23,63.19,63.21,8635.0,52.6708,52.6958,52.6625,52.6791,8635.0
2019-08-22 13:15:00,63.2,63.2,63.16,63.18,5614.0,52.6708,52.6708,52.6375,52.6541,5614.0
2019-08-22 13:20:00,63.17,63.23,63.17,63.23,14619.0,52.6458,52.6958,52.6458,52.6958,14619.0
2019-08-22 13:25:00,63.22,63.22,63.17,63.2,8114.0,52.6875,52.6875,52.6458,52.6708,8114.0
2019-08-22 13:30:00,63.2,63.21,63.17,63.21,33946.0,52.6708,52.6791,52.6458,52.6791,33946.0
2019-08-22 13:35:00,63.2,63.23,63.2,63.22,17661.0,52.6708,52.6958,52.6708,52.6875,17661.0
2019-08-22 13:40:00,63.22,63.24,63.2,63.21,20543.0,52.6875,52.7041,52.6708,52.6791,20543.0
2019-08-22 13:45:00,63.21,63.23,63.2,63.23,24663.0,52.6791,52.6958,52.6708,52.6958,24663.0
2019-08-22 13:50:00,63.23,63.28,63.22,63.26,7903.0,52.6958,52.7375,52.6875,52.7208,7903.0
2019-08-22 13:55:00,63.26,63.29,63.23,63.26,19635.0,52.7208,52.7458,52.6958,52.7208,19635.0
2019-08-22 14:00:00,63.26,63.29,63.24,63.25,13916.0,52.7208,52.7458,52.7041,52.7125,13916.0
2019-08-22 14:05:00,63.25,63.25,63.22,63.23,15028.0,52.7125,52.7125,52.6875,52.6958,15028.0
2019-08-22 14:10:00,63.22,63.26,63.2,63.25,26270.0,52.6875,52.7208,52.6708,52.7125,26270.0
2019-08-22 14:15:00,63.26,63.26,63.2,63.22,14769.0,52.7208,52.7208,52.6708,52.6875,14769.0
2019-08-22 14:20:00,63.21,63.26,63.2,63.21,24602.0,52.6791,52.7208,52.6708,52.6791,24602.0
2019-08-22 14:25:00,63.21,63.24,63.2,63.22,14976.0,52.6791,52.7041,52.6708,52.6875,14976.0
2019-08-22 14:30:00,63.23,63.26,63.22,63.26,9895.0,52.6958,52.7208,52.6875,52.7208,9895.0
2019-08-22 14:35:00,63.26,63.28,63.22,63.27,13315.0,52.7208,52.7375,52.6875,52.7291,13315.0
2019-08-22 14:40:00,63.27,63.31,63.26,63.31,14424.0,52.7291,52.7625,52.7208,52.7625,14424.0
2019-08-22 14:45:00,63.32,63.36,63.31,63.32,17747.0,52.7708,52.8041,52.7625,52.7708,17747.0
2019-08-22 14:50:00,63.32,63.33,63.28,63.33,14727.0,52.7708,52.7791,52.7375,52.7791,14727.0
2019-08-22 14:55:00,63.34,63.36,63.3,63.3,13198.0,52.7875,52.8041,52.7541,52.7541,13198.0
2019-08-22 15:00:00,63.3,63.32,63.2,63.21,16667.0,52.7541,52.7708,52.6708,52.6791,16667.0
2019-08-22 15:05:00,63.21,63.29,63.21,63.27,14770.0,52.6791,52.7458,52.6791,52.7291,14770.0
2019-08-22 15:10:00,63.27,63.27,63.21,63.23,16254.0,52.7291,52.7291,52.6791,52.6958,16254.0
2019-08-22 15:15:00,63.24,63.27,63.2,63.24,29067.0,52.7041,52.7291,52.6708,52.7041,29067.0
2019-08-22 15:20:00,63.24,63.26,63.22,63.26,23116.0,52.7041,52.7208,52.6875,52.7208,23116.0
2019-08-22 15:25:00,63.26,63.27,63.21,63.24,27765.0,52.7208,52.7291,52.6791,52.7041,27765.0
2019-08-22 15:30:00,63.25,63.26,63.2,63.22,31353.0,52.7125,52.7208,52.6708,52.6875,31353.0
2019-08-22 15:35:00,63.22,63.3,63.22,63.28,37262.0,52.6875,52.7541,52.6875,52.7375,37262.0
2019-08-22 15:40:00,63.29,63.31,63.25,63.28,35126.0,52.7458,52.7625,52.7125,52.7375,35126.0
2019-08-22 15:45:00,63.28,63.29,63.25,63.28,52102.0,52.7375,52.7458,52.7125,52.7375,52102.0
2019-08-22 15:50:00,63.28,63.41,63.27,63.41,94644.0,52.7375,52.8458,52.7291,52.8458,94644.0
2019-08-22 15:55:00,63.41,63.41,63.25,63.29,191892.0,52.8458,52.8458,52.7125,52.7458,191892.0
2019-08-23 09:30:00,63.37,63.68,63.34,63.39,45526.0,52.8125,53.0708,52.7875,52.8292,45526.0
2019-08-23 09:35:00,63.41,63.58,63.36,63.57,18909.0,52.8458,52.9875,52.8041,52.9792,18909.0
2019-08-23 09:40:00,63.57,63.63,63.46,63.46,21983.0,52.9792,53.0292,52.8875,52.8875,21983.0
2019-08-23 09:45:00,63.47,63.53,63.44,63.48,56594.0,52.8958,52.9458,52.8708,52.9042,56594.0
2019-08-23 09:50:00,63.46,63.55,63.46,63.49,40481.0,52.8875,52.9625,52.8875,52.9125,40481.0
2019-08-23 09:55:00,63.49,63.53,63.42,63.45,26228.0,52.9125,52.9458,52.8542,52.8792,26228.0
2019-08-23 10:00:00,63.45,63.57,63.25,63.53,52972.0,52.8792,52.9792,52.7125,52.9458,52972.0
2019-08-23 10:05:00,63.54,63.62,63.5,63.54,48159.0,52.9542,53.0208,52.9208,52.9542,48159.0
2019-08-23 10:10:00,63.54,63.56,63.36,63.54,81450.0,52.9542,52.9708,52.8041,52.9542,81450.0
2019-08-23 10:15:00,63.54,63.6,63.5,63.59,24904.0,52.9542,53.0042,52.9208,52.9958,24904.0
2019-08-23 10:20:00,63.58,63.61,63.47,63.5,28403.0,52.9875,53.0125,52.8958,52.9208,28403.0
2019-08-23 10:25:00,63.5,63.51,63.47,63.49,20800.0,52.9208,52.9292,52.8958,52.9125,20800.0
2019-08-23 10:30:00,63.49,63.51,63.46,63.48,17884.0,52.9125,52.9292,52.8875,52.9042,17884.0
2019-08-23 10:35:00,63.49,63.53,63.42,63.44,41228.0,52.9125,52.9458,52.8542,52.8708,41228.0
2019-08-23 10:40:00,63.45,63.59,63.45,63.58,29929.0,52.8792,52.9958,52.8792,52.9875,29929.0
2019-08-23 10:45:00,63.59,63.67,63.57,63.63,24428.0,52.9958,53.0625,52.9792,53.0292,24428.0
2019-08-23 10:50:00,63.63,63.68,63.62,63.64,23221.0,53.0292,53.0708,53.0208,53.0375,23221.0
2019-08-23 10:55:00,63.62,63.65,63.58,63.58,46778.0,53.0208,53.0458,52.9875,52.9875,46778.0
2019-08-23 11:00:00,63.58,63.61,63.15,63.16,145153.0,52.9875,53.0125,52.6291,52.6375,145153.0
2019-08-23 11:05:00,63.16,63.17,62.81,62.82,46363.0,52.6375,52.6458,52.3458,52.3541,46363.0
2019-08-23 11:10:00,62.83,63.12,62.76,63.12,46106.0,52.3624,52.6041,52.3041,52.6041,46106.0
2019-08-23 11:15:00,63.11,63.31,63.08,63.21,33173.0,52.5958,52.7625,52.5708,52.6791,33173.0
2019-08-23 11:20:00,63.21,63.27,63.14,63.14,21072.0,52.6791,52.7291,52.6208,52.6208,21072.0
2019-08-23 11:25:00,63.14,63.22,63.09,63.19,29139.0,52.6208,52.6875,52.5791,52.6625,29139.0
2019-08-23 11:30:00,63.17,63.25,63.14,63.2,29617.0,52.6458,52.7125,52.6208,52.6708,29617.0
2019-08-23 11:35:00,63.19,63.24,63.06,63.1,24540.0,52.6625,52.7041,52.5541,52.5875,24540.0
2019-08-23 11:40:00,63.1,63.11,62.99,63.09,25425.0,52.5875,52.5958,52.4958,52.5791,25425.0
2019-08-23 11:45:00,63.09,63.1,63.02,63.08,35114.0,52.5791,52.5875,52.5208,52.5708,35114.0
2019-08-23 11:50:00,63.1,63.11,63.05,63.1,16756.0,52.5875,52.5958,52.5458,52.5875,16756.0
2019-08-23 11:55:00,63.1,63.12,63.03,63.05,18732.0,52.5875,52.6041,52.5291,52.5458,18732.0
2019-08-23 12:00:00,63.06,63.09,63.02,63.08,24214.0,52.5541,52.5791,52.5208,52.5708,24214.0
2019-08-23 12:05:00,63.08,63.11,63.0,63.05,17033.0,52.5708,52.5958,52.5041,52.5458,17033.0
2019-08-23 12:10:00,63.04,63.07,62.98,63.05,15095.0,52.5375,52.5625,52.4875,52.5458,15095.0
2019-08-23 12:15:00,63.05,63.09,62.98,62.99,24034.0,52.5458,52.5791,52.4875,52.4958,24034.0
2019-08-23 12:20:00,62.98,62.98,62.89,62.91,19937.0,52.4875,52.4875,52.4125,52.4291,19937.0
2019-08-23 12:25:00,62.92,62.93,62.86,62.89,14827.0,52.4375,52.4458,52.3874,52.4125,14827.0
2019-08-23 12:30:00,62.89,62.97,62.87,62.97,20095.0,52.4125,52.4791,52.3958,52.4791,20095.0
2019-08-23 12:35:00,62.97,63.01,62.94,62.96,20725.0,52.4791,52.5125,52.4541,52.4708,20725.0
2019-08-23 12:40:00,62.96,63.0,62.95,62.97,20512.0,52.4708,52.5041,52.4625,52.4791,20512.0
2019-08-23 12:45:00,62.98,62.99,62.91,62.98,18969.0,52.4875,52.4958,52.4291,52.4875,18969.0
2019-08-23 12:50:00,62.98,63.0,62.94,62.96,15969.0,52.4875,52.5041,52.4541,52.4708,15969.0
2019-08-23 12:55:00,62.96,63.04,62.93,62.97,29702.0,52.4708,52.5375,52.4458,52.4791,29702.0
2019-08-23 13:00:00,62.98,62.98,62.87,62.94,31471.0,52.4875,52.4875,52.3958,52.4541,31471.0
2019-08-23 13:05:00,62.94,62.94,62.85,62.87,22612.0,52.4541,52.4541,52.3791,52.3958,22612.0
2019-08-23 13:10:00,62.87,63.01,62.84,63.01,32047.0,52.3958,52.5125,52.3708,52.5125,32047.0
2019-08-23 13:15:00,63.02,63.03,62.93,62.96,17355.0,52.5208,52.5291,52.4458,52.4708,17355.0
2019-08-23 13:20:00,62.96,62.97,62.93,62.97,22301.0,52.4708,52.4791,52.4458,52.4791,22301.0
2019-08-23 13:25:00,62.97,63.01,62.91,62.93,21457.0,52.4791,52.5125,52.4291,52.4458,21457.0
2019-08-23 13:30:00,62.94,62.95,62.83,62.88,21135.0,52.4541,52.4625,52.3624,52.4041,21135.0
2019-08-23 13:35:00,62.88,62.91,62.84,62.9,17580.0,52.4041,52.4291,52.3708,52.4208,17580.0
2019-08-23 13:40:00,62.9,62.9,62.82,62.86,21909.0,52.4208,52.4208,52.3541,52.3874,21909.0
2019-08-23 13:45:00,62.87,62.97,62.86,62.95,19804.0,52.3958,52.4791,52.3874,52.4625,19804.0
2019-08-23 13:50:00,62.95,63.04,62.95,63.03,8603.0,52.4625,52.5375,52.4625,52.5291,8603.0
2019-08-23 13:55:00,63.03,63.03,62.97,62.99,15980.0,52.5291,52.5291,52.4791,52.4958,15980.0
2019-08-23 14:00:00,62.99,62.99,62.94,62.95,16988.0,52.4958,52.4958,52.4541,52.4625,16988.0
2019-08-23 14:05:00,62.95,62.97,62.92,62.94,13662.0,52.4625,52.4791,52.4375,52.4541,13662.0
2019-08-23 14:10:00,62.94,62.96,62.91,62.91,12549.0,52.4541,52.4708,52.4291,52.4291,12549.0
2019-08-23 14:15:00,62.92,62.95,62.88,62.91,12545.0,52.4375,52.4625,52.4041,52.4291,12545.0
2019-08-23 14:20:00,62.92,62.92,62.88,62.92,10619.0,52.4375,52.4375,52.4041,52.4375,10619.0
2019-08-23 14:25:00,62.92,62.98,62.91,62.97,14329.0,52.4375,52.4875,52.4291,52.4791,14329.0
2019-08-23 14:30:00,62.98,63.04,62.97,63.02,14015.0,52.4875,52.5375,52.4791,52.5208,14015.0
2019-08-23 14:35:00,63.02,63.03,62.91,62.91,20777.0,52.5208,52.5291,52.4291,52.4291,20777.0
2019-08-23 14:40:00,62.92,63.0,62.9,62.94,29680.0,52.4375,52.5041,52.4208,52.4541,29680.0
2019-08-23 14:45:00,62.93,62.95,62.83,62.83,20512.0,52.4458,52.4625,52.3624,52.3624,20512.0
2019-08-23 14:50:00,62.82,62.86,62.78,62.81,21048.0,52.3541,52.3874,52.3208,52.3458,21048.0
2019-08-23 14:55:00,62.8,62.84,62.77,62.8,38495.0,52.3374,52.3708,52.3124,52.3374,38495.0
2019-08-23 15:00:00,62.8,62.85,62.75,62.85,25344.0,52.3374,52.3791,52.2958,52.3791,25344.0
2019-08-23 15:05:00,62.85,62.89,62.8,62.82,29934.0,52.3791,52.4125,52.3374,52.3541,29934.0
2019-08-23 15:10:00,62.82,62.83,62.66,62.67,32992.0,52.3541,52.3624,52.2208,52.2291,32992.0
2019-08-23 15:15:00,62.66,62.71,62.59,62.71,31159.0,52.2208,52.2624,52.1624,52.2624,31159.0
2019-08-23 15:20:00,62.71,62.74,62.69,62.73,26755.0,52.2624,52.2874,52.2458,52.2791,26755.0
2019-08-23 15:25:00,62.73,62.73,62.61,62.61,27786.0,52.2791,52.2791,52.1791,52.1791,27786.0
2019-08-23 15:30:00,62.6,62.6,62.5,62.56,32768.0,52.1708,52.1708,52.0874,52.1374,32768.0
2019-08-23 15:35:00,62.56,62.57,62.48,62.52,25686.0,52.1374,52.1458,52.0708,52.1041,25686.0
2019-08-23 15:40:00,62.52,62.54,62.46,62.5,34293.0,52.1041,52.1208,52.0541,52.0874,34293.0
2019-08-23 15:45:00,62.5,62.6,62.45,62.45,49433.0,52.0874,52.1708,52.0458,52.0458,49433.0
2019-08-23 15:50:00,62.43,62.46,62.27,62.28,84609.0,52.0291,52.0541,51.8957,51.9041,84609.0
2019-08-23 15:55:00,62.27,62.53,62.04,62.51,403975.0,51.8957,52.1124,51.7041,52.0958,403975.0
2019-08-26 09:30:00,62.66,62.97,62.46,62.93,52657.0,52.2208,52.4791,52.0541,52.4458,52657.0
2019-08-26 09:35:00,62.93,63.03,62.88,62.98,36817.0,52.4458,52.5291,52.4041,52.4875,36817.0
2019-08-26 09:40:00,62.98,63.02,62.91,63.0,28909.0,52.4875,52.5208,52.4291,52.5041,28909.0
2019-08-26 09:45:00,63.01,63.02,62.96,62.97,29384.0,52.5125,52.5208,52.4708,52.4791,29384.0
2019-08-26 09:50:00,62.97,63.09,62.91,63.08,22949.0,52.4791,52.5791,52.4291,52.5708,22949.0
2019-08-26 09:55:00,63.07,63.14,63.02,63.11,20727.0,52.5625,52.6208,52.5208,52.5958,20727.0
2019-08-26 10:00:00,63.11,63.11,62.91,62.91,30744.0,52.5958,52.5958,52.4291,52.4291,30744.0
2019-08-26 10:05:00,62.89,62.99,62.89,62.98,18142.0,52.4125,52.4958,52.4125,52.4875,18142.0
2019-08-26 10:10:00,62.98,62.98,62.85,62.94,21017.0,52.4875,52.4875,52.3791,52.4541,21017.0
2019-08-26 10:15:00,62.94,62.98,62.93,62.94,43425.0,52.4541,52.4875,52.4458,52.4541,43425.0
2019-08-26 10:20:00,62.94,62.95,62.9,62.92,16427.0,52.4541,52.4625,52.4208,52.4375,16427.0
2019-08-26 10:25:00,62.93,62.94,62.84,62.91,21772.0,52.4458,52.4541,52.3708,52.4291,21772.0
2019-08-26 10:30:00,62.92,62.92,62.85,62.85,23748.0,52.4375,52.4375,52.3791,52.3791,23748.0
2019-08-26 10:35:00,62.85,62.85,62.73,62.77,14646.0,52.3791,52.3791,52.2791,52.3124,14646.0
2019-08-26 10:40:00,62.76,62.88,62.76,62.88,15570.0,52.3041,52.4041,52.3041,52.4041,15570.0
2019-08-26 10:45:00,62.86,62.95,62.86,62.91,25338.0,52.3874,52.4625,52.3874,52.4291,25338.0
2019-08-26 10:50:00,62.92,62.99,62.92,62.95,19813.0,52.4375,52.4958,52.4375,52.4625,19813.0
2019-08-26 10:55:00,62.95,62.97,62.92,62.97,12867.0,52.4625,52.4791,52.4375,52.4791,12867.0
2019-08-26 11:00:00,62.97,63.01,62.93,62.99,29174.0,52.4791,52.5125,52.4458,52.4958,29174.0
2019-08-26 11:05:00,62.99,63.06,62.96,63.05,24911.0,52.4958,52.5541,52.4708,52.5458,24911.0
2019-08-26 11:10:00,63.04,63.16,63.04,63.12,19562.0,52.5375,52.6375,52.5375,52.6041,19562.0
2019-08-26 11:15:00,63.13,63.15,63.05,63.07,13726.0,52.6125,52.6291,52.5458,52.5625,13726.0
2019-08-26 11:20:00,63.07,63.11,63.07,63.09,7884.0,52.5625,52.5958,52.5625,52.5791,7884.0
2019-08-26 11:25:00,63.1,63.13,63.05,63.06,15932.0,52.5875,52.6125,52.5458,52.5541,15932.0
2019-08-26 11:30:00,63.06,63.07,63.02,63.04,20188.0,52.5541,52.5625,52.5208,52.5375,20188.0
2019-08-26 11:35:00,63.05,63.07,63.02,63.05,11012.0,52.5458,52.5625,52.5208,52.5458,11012.0
2019-08-26 11:40:00,63.05,63.05,62.99,62.99,11249.0,52.5458,52.5458,52.4958,52.4958,11249.0
2019-08-26 11:45:00,62.99,63.08,62.97,63.07,8912.0,52.4958,52.5708,52.4791,52.5625,8912.0
2019-08-26 11:50:00,63.07,63.07,62.99,63.0,11661.0,52.5625,52.5625,52.4958,52.5041,11661.0
2019-08-26 11:55:00,62.99,63.03,62.99,63.03,7487.0,52.4958,52.5291,52.4958,52.5291,7487.0
2019-08-26 12:00:00,63.05,63.12,63.05,63.11,9437.0,52.5458,52.6041,52.5458,52.5958,9437.0
2019-08-26 12:05:00,63.12,63.14,63.11,63.13,7491.0,52.6041,52.6208,52.5958,52.6125,7491.0
2019-08-26 12:10:00,63.15,63.2,63.13,63.17,9204.0,52.6291,52.6708,52.6125,52.6458,9204.0
2019-08-26 12:15:00,63.15,63.17,63.09,63.09,6700.0,52.6291,52.6458,52.5791,52.5791,6700.0
2019-08-26 12:20:00,63.1,63.25,63.1,63.24,13270.0,52.5875,52.7125,52.5875,52.7041,13270.0
2019-08-26 12:25:00,63.24,63.29,63.23,63.25,14163.0,52.7041,52.7458,52.6958,52.7125,14163.0
2019-08-26 12:30:00,63.26,63.26,63.21,63.23,7737.0,52.7208,52.7208,52.6791,52.6958,7737.0
2019-08-26 12:35:00,63.23,63.27,63.22,63.27,7972.0,52.6958,52.7291,52.6875,52.7291,7972.0
2019-08-26 12:40:00,63.27,63.29,63.22,63.24,10101.0,52.7291,52.7458,52.6875,52.7041,10101.0
2019-08-26 12:45:00,63.25,63.28,63.25,63.26,7705.0,52.7125,52.7375,52.7125,52.7208,7705.0
2019-08-26 12:50:00,63.26,63.3,63.26,63.3,10782.0,52.7208,52.7541,52.7208,52.7541,10782.0
2019-08-26 12:55:00,63.3,63.31,63.23,63.26,17183.0,52.7541,52.7625,52.6958,52.7208,17183.0
2019-08-26 13:00:00,63.27,63.27,63.23,63.26,7031.0,52.7291,52.7291,52.6958,52.7208,7031.0
2019-08-26 13:05:00,63.26,63.27,63.24,63.25,9598.0,52.7208,52.7291,52.7041,52.7125,9598.0
2019-08-26 13:10:00,63.25,63.25,63.17,63.17,12701.0,52.7125,52.7125,52.6458,52.6458,12701.0
2019-08-26 13:15:00,63.16,63.17,63.13,63.16,10668.0,52.6375,52.6458,52.6125,52.6375,10668.0
2019-08-26 13:20:00,63.16,63.17,63.1,63.12,23354.0,52.6375,52.6458,52.5875,52.6041,23354.0
2019-08-26 13:25:00,63.11,63.12,63.06,63.07,11460.0,52.5958,52.6041,52.5541,52.5625,11460.0
2019-08-26 13:30:00,63.06,63.07,62.98,63.02,15848.0,52.5541,52.5625,52.4875,52.5208,15848.0
2019-08-26 13:35:00,63.02,63.04,63.01,63.01,9634.0,52.5208,52.5375,52.5125,52.5125,9634.0
2019-08-26 13:40:00,63.0,63.03,62.99,63.03,7912.0,52.5041,52.5291,52.4958,52.5291,7912.0
2019-08-26 13:45:00,63.02,63.03,63.01,63.03,8107.0,52.5208,52.5291,52.5125,52.5291,8107.0
2019-08-26 13:50:00,63.03,63.05,63.01,63.03,14532.0,52.5291,52.5458,52.5125,52.5291,14532.0
2019-08-26 13:55:00,63.03,63.05,62.99,63.03,8389.0,52.5291,52.5458,52.4958,52.5291,8389.0
2019-08-26 14:00:00,63.03,63.03,62.93,62.93,14013.0,52.5291,52.5291,52.4458,52.4458,14013.0
2019-08-26 14:05:00,62.94,62.97,62.92,62.95,9593.0,52.4541,52.4791,52.4375,52.4625,9593.0
2019-08-26 14:10:00,62.95,62.97,62.93,62.96,6718.0,52.4625,52.4791,52.4458,52.4708,6718.0
2019-08-26 14:15:00,62.97,63.03,62.97,63.01,9483.0,52.4791,52.5291,52.4791,52.5125,9483.0
2019-08-26 14:20:00,63.01,63.02,62.98,63.01,10390.0,52.5125,52.5208,52.4875,52.5125,10390.0
2019-08-26 14:25:00,63.01,63.03,62.99,63.0,20864.0,52.5125,52.5291,52.4958,52.5041,20864.0
2019-08-26 14:30:00,63.0,63.07,62.99,63.04,22245.0,52.5041,52.5625,52.4958,52.5375,22245.0
2019-08-26 14:35:00,63.03,63.07,63.0,63.07,12351.0,52.5291,52.5625,52.5041,52.5625,12351.0
2019-08-26 14:40:00,63.07,63.08,63.03,63.04,19480.0,52.5625,52.5708,52.5291,52.5375,19480.0
2019-08-26 14:45:00,63.04,63.07,63.04,63.05,11976.0,52.5375,52.5625,52.5375,52.5458,11976.0
2019-08-26 14:50:00,63.05,63.09,63.02,63.03,13006.0,52.5458,52.5791,52.5208,52.5291,13006.0
2019-08-26 14:55:00,63.04,63.07,63.0,63.07,22955.0,52.5375,52.5625,52.5041,52.5625,22955.0
2019-08-26 15:00:00,63.06,63.13,63.06,63.09,41317.0,52.5541,52.6125,52.5541,52.5791,41317.0
2019-08-26 15:05:00,63.09,63.09,63.03,63.09,22572.0,52.5791,52.5791,52.5291,52.5791,22572.0
2019-08-26 15:10:00,63.08,63.15,63.08,63.14,13794.0,52.5708,52.6291,52.5708,52.6208,13794.0
2019-08-26 15:15:00,63.14,63.23,63.13,63.21,22241.0,52.6208,52.6958,52.6125,52.6791,22241.0
2019-08-26 15:20:00,63.21,63.23,63.18,63.19,29502.0,52.6791,52.6958,52.6541,52.6625,29502.0
2019-08-26 15:25:00,63.19,63.2,63.13,63.17,22758.0,52.6625,52.6708,52.6125,52.6458,22758.0
2019-08-26 15:30:00,63.18,63.27,63.17,63.23,24046.0,52.6541,52.7291,52.6458,52.6958,24046.0
2019-08-26 15:35:00,63.24,63.24,63.17,63.19,28935.0,52.7041,52.7041,52.6458,52.6625,28935.0
2019-08-26 15:40:00,63.18,63.21,63.16,63.21,30909.0,52.6541,52.6791,52.6375,52.6791,30909.0
2019-08-26 15:45:00,63.21,63.3,63.18,63.27,41004.0,52.6791,52.7541,52.6541,52.7291,41004.0
2019-08-26 15:50:00,63.28,63.45,63.27,63.43,76663.0,52.7375,52.8792,52.7291,52.8625,76663.0
2019-08-26 15:55:00,63.43,63.55,63.42,63.54,187427.0,52.8625,52.9625,52.8542,52.9542,187427.0
2019-08-27 09:30:00,63.83,64.04,63.76,63.86,40323.0,53.1958,53.3709,53.1375,53.2208,40323.0
2019-08-27 09:35:00,63.88,63.9,63.75,63.78,33934.0,53.2375,53.2542,53.1292,53.1542,33934.0
2019-08-27 09:40:00,63.8,63.95,63.8,63.92,14294.0,53.1708,53.2959,53.1708,53.2709,14294.0
2019-08-27 09:45:00,63.92,64.08,63.9,64.03,19282.0,53.2709,53.4042,53.2542,53.3625,19282.0
2019-08-27 09:50:00,64.02,64.05,63.95,64.02,21255.0,53.3542,53.3792,53.2959,53.3542,21255.0
2019-08-27 09:55:00,64.04,64.1,63.99,64.08,15021.0,53.3709,53.4209,53.3292,53.4042,15021.0
2019-08-27 10:00:00,64.09,64.09,63.94,64.0,22663.0,53.4125,53.4125,53.2875,53.3375,22663.0
2019-08-27 10:05:00,64.0,64.1,64.0,64.03,23422.0,53.3375,53.4209,53.3375,53.3625,23422.0
2019-08-27 10:10:00,64.05,64.05,63.88,63.91,19402.0,53.3792,53.3792,53.2375,53.2625,19402.0
2019-08-27 10:15:00,63.9,63.98,63.85,63.98,14517.0,53.2542,53.3209,53.2125,53.3209,14517.0
2019-08-27 10:20:00,63.99,64.06,63.94,63.96,24687.0,53.3292,53.3875,53.2875,53.3042,24687.0
2019-08-27 10:25:00,63.97,64.01,63.95,64.0,16040.0,53.3125,53.3459,53.2959,53.3375,16040.0
2019-08-27 10:30:00,64.01,64.06,63.99,64.01,16670.0,53.3459,53.3875,53.3292,53.3459,16670.0
2019-08-27 10:35:00,64.01,64.07,63.99,64.03,12224.0,53.3459,53.3959,53.3292,53.3625,12224.0
2019-08-27 10:40:00,64.02,64.12,64.01,64.11,16794.0,53.3542,53.4375,53.3459,53.4292,16794.0
2019-08-27 10:45:00,64.09,64.12,64.06,64.11,15393.0,53.4125,53.4375,53.3875,53.4292,15393.0
2019-08-27 10:50:00,64.11,64.16,64.1,64.11,16616.0,53.4292,53.4709,53.4209,53.4292,16616.0
2019-08-27 10:55:00,64.12,64.15,64.1,64.13,14298.0,53.4375,53.4625,53.4209,53.4459,14298.0
2019-08-27 11:00:00,64.14,64.19,64.08,64.13,18006.0,53.4542,53.4959,53.4042,53.4459,18006.0
2019-08-27 11:05:00,64.13,64.13,64.08,64.09,17016.0,53.4459,53.4459,53.4042,53.4125,17016.0
2019-08-27 11:10:00,64.09,64.12,64.05,64.08,18248.0,53.4125,53.4375,53.3792,53.4042,18248.0
2019-08-27 11:15:00,64.08,64.09,64.0,64.0,21752.0,53.4042,53.4125,53.3375,53.3375,21752.0
2019-08-27 11:20:00,63.99,64.05,63.96,63.97,22887.0,53.3292,53.3792,53.3042,53.3125,22887.0
2019-08-27 11:25:00,63.97,64.02,63.94,63.96,17469.0,53.3125,53.3542,53.2875,53.3042,17469.0
2019-08-27 11:30:00,63.95,64.1,63.94,64.1,14587.0,53.2959,53.4209,53.2875,53.4209,14587.0
2019-08-27 11:35:00,64.1,64.12,64.05,64.07,15824.0,53.4209,53.4375,53.3792,53.3959,15824.0
2019-08-27 11:40:00,64.06,64.08,63.94,63.95,28716.0,53.3875,53.4042,53.2875,53.2959,28716.0
2019-08-27 11:45:00,63.95,64.04,63.93,64.04,15009.0,53.2959,53.3709,53.2792,53.3709,15009.0
2019-08-27 11:50:00,64.05,64.08,64.03,64.05,12555.0,53.3792,53.4042,53.3625,53.3792,12555.0
2019-08-27 11:55:00,64.05,64.06,63.95,64.0,13115.0,53.3792,53.3875,53.2959,53.3375,13115.0
2019-08-27 12:00:00,64.01,64.08,63.97,63.98,14547.0,53.3459,53.4042,53.3125,53.3209,14547.0
2019-08-27 12:05:00,63.98,64.06,63.98,64.02,13432.0,53.3209,53.3875,53.3209,53.3542,13432.0
2019-08-27 12:10:00,64.03,64.11,64.02,64.03,18413.0,53.3625,53.4292,53.3542,53.3625,18413.0
2019-08-27 12:15:00,64.03,64.04,63.98,63.99,10327.0,53.3625,53.3709,53.3209,53.3292,10327.0
2019-08-27 12:20:00,63.98,64.05,63.95,64.05,18884.0,53.3209,53.3792,53.2959,53.3792,18884.0
2019-08-27 12:25:00,64.05,64.05,64.01,64.03,14242.0,53.3792,53.3792,53.3459,53.3625,14242.0
2019-08-27 12:30:00,64.03,64.06,63.96,63.98,15218.0,53.3625,53.3875,53.3042,53.3209,15218.0
2019-08-27 12:35:00,63.97,64.05,63.96,64.05,17752.0,53.3125,53.3792,53.3042,53.3792,17752.0
2019-08-27 12:40:00,64.04,64.15,63.98,64.14,20136.0,53.3709,53.4625,53.3209,53.4542,20136.0
2019-08-27 12:45:00,64.14,64.17,64.1,64.11,13801.0,53.4542,53.4792,53.4209,53.4292,13801.0
2019-08-27 12:50:00,64.11,64.11,63.95,63.99,19428.0,53.4292,53.4292,53.2959,53.3292,19428.0
2019-08-27 12:55:00,64.01,64.03,63.99,64.01,10267.0,53.3459,53.3625,53.3292,53.3459,10267.0
2019-08-27 13:00:00,64.01,64.05,63.99,64.05,11437.0,53.3459,53.3792,53.3292,53.3792,11437.0
2019-08-27 13:05:00,64.04,64.08,64.0,64.08,8783.0,53.3709,53.4042,53.3375,53.4042,8783.0
2019-08-27 13:10:00,64.07,64.09,64.04,64.06,11914.0,53.3959,53.4125,53.3709,53.3875,11914.0
2019-08-27 13:15:00,64.06,64.06,64.0,64.06,11561.0,53.3875,53.3875,53.3375,53.3875,11561.0
2019-08-27 13:20:00,64.05,64.13,64.05,64.09,8024.0,53.3792,53.4459,53.3792,53.4125,8024.0
2019-08-27 13:25:00,64.1,64.13,64.1,64.13,10047.0,53.4209,53.4459,53.4209,53.4459,10047.0
2019-08-27 13:30:00,64.12,64.22,64.09,64.22,16813.0,53.4375,53.5209,53.4125,53.5209,16813.0
2019-08-27 13:35:00,64.22,64.33,64.2,64.2,31481.0,53.5209,53.6125,53.5042,53.5042,31481.0
2019-08-27 13:40:00,64.21,64.32,64.21,64.32,12673.0,53.5125,53.6042,53.5125,53.6042,12673.0
2019-08-27 13:45:00,64.33,64.33,64.29,64.32,9699.0,53.6125,53.6125,53.5792,53.6042,9699.0
2019-08-27 13:50:00,64.33,64.34,64.29,64.31,10557.0,53.6125,53.6209,53.5792,53.5959,10557.0
2019-08-27 13:55:00,64.3,64.32,64.26,64.32,14778.0,53.5875,53.6042,53.5542,53.6042,14778.0
2019-08-27 14:00:00,64.32,64.37,64.28,64.3,13241.0,53.6042,53.6459,53.5709,53.5875,13241.0
2019-08-27 14:05:00,64.3,64.32,64.25,64.28,22457.0,53.5875,53.6042,53.5459,53.5709,22457.0
2019-08-27 14:10:00,64.29,64.3,64.22,64.23,15314.0,53.5792,53.5875,53.5209,53.5292,15314.0
2019-08-27 14:15:00,64.24,64.26,64.21,64.26,8527.0,53.5375,53.5542,53.5125,53.5542,8527.0
2019-08-27 14:20:00,64.26,64.3,64.23,64.28,15996.0,53.5542,53.5875,53.5292,53.5709,15996.0
2019-08-27 14:25:00,64.28,64.31,64.26,64.28,12896.0,53.5709,53.5959,53.5542,53.5709,12896.0
2019-08-27 14:30:00,64.28,64.31,64.23,64.31,15314.0,53.5709,53.5959,53.5292,53.5959,15314.0
2019-08-27 14:35:00,64.32,64.34,64.3,64.34,13466.0,53.6042,53.6209,53.5875,53.6209,13466.0
2019-08-27 14:40:00,64.34,64.36,64.3,64.34,17805.0,53.6209,53.6375,53.5875,53.6209,17805.0
2019-08-27 14:45:00,64.33,64.35,64.27,64.34,18078.0,53.6125,53.6292,53.5625,53.6209,18078.0
2019-08-27 14:50:00,64.33,64.39,64.31,64.39,18287.0,53.6125,53.6625,53.5959,53.6625,18287.0
2019-08-27 14:55:00,64.38,64.4,64.33,64.34,27255.0,53.6542,53.6709,53.6125,53.6209,27255.0
2019-08-27 15:00:00,64.34,64.41,64.34,64.38,48561.0,53.6209,53.6792,53.6209,53.6542,48561.0
2019-08-27 15:05:00,64.39,64.39,64.32,64.32,20041.0,53.6625,53.6625,53.6042,53.6042,20041.0
2019-08-27 15:10:00,64.31,64.31,64.23,64.25,20018.0,53.5959,53.5959,53.5292,53.5459,20018.0
2019-08-27 15:15:00,64.26,64.27,64.18,64.18,36544.0,53.5542,53.5625,53.4875,53.4875,36544.0
2019-08-27 15:20:00,64.17,64.17,64.07,64.09,34529.0,53.4792,53.4792,53.3959,53.4125,34529.0
2019-08-27 15:25:00,64.09,64.13,64.0,64.0,36419.0,53.4125,53.4459,53.3375,53.3375,36419.0
2019-08-27 15:30:00,64.0,64.04,63.97,64.0,28496.0,53.3375,53.3709,53.3125,53.3375,28496.0
2019-08-27 15:35:00,64.0,64.06,63.98,64.06,41025.0,53.3375,53.3875,53.3209,53.3875,41025.0
2019-08-27 15:40:00,64.06,64.11,64.05,64.08,36324.0,53.3875,53.4292,53.3792,53.4042,36324.0
2019-08-27 15:45:00,64.07,64.23,64.07,64.19,43836.0,53.3959,53.5292,53.3959,53.4959,43836.0
2019-08-27 15:50:00,64.19,64.19,63.99,64.06,74875.0,53.4959,53.4959,53.3292,53.3875,74875.0
2019-08-27 15:55:00,64.05,64.09,63.95,63.99,238234.0,53.3792,53.4125,53.2959,53.3292,238234.0
2019-08-28 09:30:00,64.14,64.25,64.09,64.2,36516.0,53.4542,53.5459,53.4125,53.5042,36516.0
2019-08-28 09:35:00,64.21,64.25,64.0,64.1,77465.0,53.5125,53.5459,53.3375,53.4209,77465.0
2019-08-28 09:40:00,64.09,64.28,64.09,64.19,52559.0,53.4125,53.5709,53.4125,53.4959,52559.0
2019-08-28 09:45:00,64.2,64.28,64.15,64.28,29847.0,53.5042,53.5709,53.4625,53.5709,29847.0
2019-08-28 09:50:00,64.28,64.29,64.0,64.03,67315.0,53.5709,53.5792,53.3375,53.3625,67315.0
2019-08-28 09:55:00,64.03,64.22,64.01,64.22,53986.0,53.3625,53.5209,53.3459,53.5209,53986.0
2019-08-28 10:00:00,64.22,64.24,64.13,64.23,24203.0,53.5209,53.5375,53.4459,53.5292,24203.0
2019-08-28 10:05:00,64.24,64.31,64.13,64.29,19705.0,53.5375,53.5959,53.4459,53.5792,19705.0
2019-08-28 10:10:00,64.29,64.4,64.27,64.38,48079.0,53.5792,53.6709,53.5625,53.6542,48079.0
2019-08-28 10:15:00,64.38,64.51,64.37,64.46,20016.0,53.6542,53.7626,53.6459,53.7209,20016.0
2019-08-28 10:20:00,64.46,64.49,64.4,64.41,17492.0,53.7209,53.7459,53.6709,53.6792,17492.0
2019-08-28 10:25:00,64.41,64.47,64.41,64.45,14801.0,53.6792,53.7292,53.6792,53.7126,14801.0
2019-08-28 10:30:00,64.45,64.46,64.35,64.38,34668.0,53.7126,53.7209,53.6292,53.6542,34668.0
2019-08-28 10:35:00,64.38,64.43,64.36,64.41,17732.0,53.6542,53.6959,53.6375,53.6792,17732.0
2019-08-28 10:40:00,64.42,64.53,64.4,64.5,28407.0,53.6876,53.7792,53.6709,53.7542,28407.0
2019-08-28 10:45:00,64.49,64.5,64.4,64.42,41900.0,53.7459,53.7542,53.6709,53.6876,41900.0
2019-08-28 10:50:00,64.42,64.43,64.34,64.35,43840.0,53.6876,53.6959,53.6209,53.6292,43840.0
2019-08-28 10:55:00,64.36,64.4,64.35,64.39,27788.0,53.6375,53.6709,53.6292,53.6625,27788.0
2019-08-28 11:00:00,64.4,64.41,64.32,64.38,35144.0,53.6709,53.6792,53.6042,53.6542,35144.0
2019-08-28 11:05:00,64.38,64.4,64.34,64.39,20200.0,53.6542,53.6709,53.6209,53.6625,20200.0
2019-08-28 11:10:00,64.39,64.41,64.29,64.33,42483.0,53.6625,53.6792,53.5792,53.6125,42483.0
2019-08-28 11:15:00,64.33,64.41,64.32,64.39,24239.0,53.6125,53.6792,53.6042,53.6625,24239.0
2019-08-28 11:20:00,64.39,64.39,64.29,64.29,39182.0,53.6625,53.6625,53.5792,53.5792,39182.0
2019-08-28 11:25:00,64.29,64.29,64.2,64.2,28357.0,53.5792,53.5792,53.5042,53.5042,28357.0
2019-08-28 11:30:00,64.2,64.22,64.08,64.08,21799.0,53.5042,53.5209,53.4042,53.4042,21799.0
2019-08-28 11:35:00,64.08,64.08,64.01,64.02,22663.0,53.4042,53.4042,53.3459,53.3542,22663.0
2019-08-28 11:40:00,64.01,64.01,63.94,63.99,25079.0,53.3459,53.3459,53.2875,53.3292,25079.0
2019-08-28 11:45:00,63.98,64.03,63.88,63.91,21465.0,53.3209,53.3625,53.2375,53.2625,21465.0
2019-08-28 11:50:00,63.91,63.94,63.9,63.92,19040.0,53.2625,53.2875,53.2542,53.2709,19040.0
2019-08-28 11:55:00,63.91,63.91,63.83,63.87,22196.0,53.2625,53.2625,53.1958,53.2292,22196.0
2019-08-28 12:00:00,63.87,63.89,63.84,63.87,18581.0,53.2292,53.2459,53.2042,53.2292,18581.0
2019-08-28 12:05:00,63.88,63.94,63.88,63.93,12495.0,53.2375,53.2875,53.2375,53.2792,12495.0
2019-08-28 12:10:00,63.92,63.92,63.79,63.83,21812.0,53.2709,53.2709,53.1625,53.1958,21812.0
2019-08-28 12:15:00,63.82,63.85,63.79,63.84,18003.0,53.1875,53.2125,53.1625,53.2042,18003.0
2019-08-28 12:20:00,63.84,63.87,63.83,63.86,17606.0,53.2042,53.2292,53.1958,53.2208,17606.0
2019-08-28 12:25:00,63.87,63.87,63.75,63.77,13791.0,53.2292,53.2292,53.1292,53.1458,13791.0
2019-08-28 12:30:00,63.77,63.78,63.71,63.78,12656.0,53.1458,53.1542,53.0958,53.1542,12656.0
2019-08-28 12:35:00,63.78,63.8,63.72,63.76,12213.0,53.1542,53.1708,53.1042,53.1375,12213.0
2019-08-28 12:40:00,63.76,63.78,63.74,63.76,13128.0,53.1375,53.1542,53.1208,53.1375,13128.0
2019-08-28 12:45:00,63.76,63.85,63.76,63.82,22410.0,53.1375,53.2125,53.1375,53.1875,22410.0
2019-08-28 12:50:00,63.82,63.88,63.78,63.88,17792.0,53.1875,53.2375,53.1542,53.2375,17792.0
2019-08-28 12:55:00,63.88,63.95,63.88,63.93,16886.0,53.2375,53.2959,53.2375,53.2792,16886.0
2019-08-28 13:00:00,63.92,63.92,63.87,63.9,16203.0,53.2709,53.2709,53.2292,53.2542,16203.0
2019-08-28 13:05:00,63.9,63.91,63.85,63.85,11345.0,53.2542,53.2625,53.2125,53.2125,11345.0
2019-08-28 13:10:00,63.85,63.87,63.81,63.82,15259.0,53.2125,53.2292,53.1792,53.1875,15259.0
2019-08-28 13:15:00,63.81,63.91,63.79,63.88,14985.0,53.1792,53.2625,53.1625,53.2375,14985.0
2019-08-28 13:20:00,63.88,63.9,63.87,63.88,9778.0,53.2375,53.2542,53.2292,53.2375,9778.0
2019-08-28 13:25:00,63.88,63.93,63.87,63.87,16556.0,53.2375,53.2792,53.2292,53.2292,16556.0
2019-08-28 13:30:00,63.87,63.93,63.87,63.93,10722.0,53.2292,53.2792,53.2292,53.2792,10722.0
2019-08-28 13:35:00,63.93,63.94,63.9,63.91,16712.0,53.2792,53.2875,53.2542,53.2625,16712.0
2019-08-28 13:40:00,63.92,63.95,63.91,63.92,9323.0,53.2709,53.2959,53.2625,53.2709,9323.0
2019-08-28 13:45:00,63.91,63.94,63.89,63.9,18727.0,53.2625,53.2875,53.2459,53.2542,18727.0
2019-08-28 13:50:00,63.9,63.9,63.84,63.89,14094.0,53.2542,53.2542,53.2042,53.2459,14094.0
2019-08-28 13:55:00,63.88,63.9,63.86,63.86,14356.0,53.2375,53.2542,53.2208,53.2208,14356.0
2019-08-28 14:00:00,63.86,63.89,63.85,63.85,23305.0,53.2208,53.2459,53.2125,53.2125,23305.0
2019-08-28 14:05:00,63.85,63.86,63.83,63.85,10677.0,53.2125,53.2208,53.1958,53.2125,10677.0
2019-08-28 14:10:00,63.84,63.85,63.77,63.77,23953.0,53.2042,53.2125,53.1458,53.1458,23953.0
2019-08-28 14:15:00,63.78,63.78,63.75,63.77,12621.0,53.1542,53.1542,53.1292,53.1458,12621.0
2019-08-28 14:20:00,63.77,63.78,63.71,63.75,16816.0,53.1458,53.1542,53.0958,53.1292,16816.0
2019-08-28 14:25:00,63.75,63.77,63.73,63.73,18035.0,53.1292,53.1458,53.1125,53.1125,18035.0
2019-08-28 14:30:00,63.74,63.78,63.72,63.77,63310.0,53.1208,53.1542,53.1042,53.1458,63310.0
2019-08-28 14:35:00,63.77,63.78,63.75,63.78,17088.0,53.1458,53.1542,53.1292,53.1542,17088.0
2019-08-28 14:40:00,63.78,63.78,63.74,63.76,15822.0,53.1542,53.1542,53.1208,53.1375,15822.0
2019-08-28 14:45:00,63.77,63.92,63.77,63.91,19406.0,53.1458,53.2709,53.1458,53.2625,19406.0
2019-08-28 14:50:00,63.92,63.92,63.84,63.87,13679.0,53.2709,53.2709,53.2042,53.2292,13679.0
2019-08-28 14:55:00,63.87,63.9,63.87,63.89,13217.0,53.2292,53.2542,53.2292,53.2459,13217.0
2019-08-28 15:00:00,63.89,63.89,63.85,63.88,16653.0,53.2459,53.2459,53.2125,53.2375,16653.0
2019-08-28 15:05:00,63.89,63.94,63.87,63.93,16513.0,53.2459,53.2875,53.2292,53.2792,16513.0
2019-08-28 15:10:00,63.94,63.95,63.9,63.9,25138.0,53.2875,53.2959,53.2542,53.2542,25138.0
2019-08-28 15:15:00,63.9,63.92,63.87,63.91,57848.0,53.2542,53.2709,53.2292,53.2625,57848.0
2019-08-28 15:20:00,63.91,63.91,63.83,63.87,31335.0,53.2625,53.2625,53.1958,53.2292,31335.0
2019-08-28 15:25:00,63.87,63.88,63.84,63.87,21602.0,53.2292,53.2375,53.2042,53.2292,21602.0
2019-08-28 15:30:00,63.87,63.89,63.83,63.89,23191.0,53.2292,53.2459,53.1958,53.2459,23191.0
2019-08-28 15:35:00,63.89,63.98,63.88,63.96,32823.0,53.2459,53.3209,53.2375,53.3042,32823.0
2019-08-28 15:40:00,63.95,63.99,63.95,63.98,26722.0,53.2959,53.3292,53.2959,53.3209,26722.0
2019-08-28 15:45:00,63.98,63.99,63.93,63.94,51532.0,53.3209,53.3292,53.2792,53.2875,51532.0
2019-08-28 15:50:00,63.94,63.97,63.91,63.94,94422.0,53.2875,53.3125,53.2625,53.2875,94422.0
2019-08-28 15:55:00,63.93,64.04,63.93,63.97,177359.0,53.2792,53.3709,53.2792,53.3125,177359.0
2019-08-29 09:30:00,64.23,64.38,64.08,64.16,63032.0,53.5292,53.6542,53.4042,53.4709,63032.0
2019-08-29 09:35:00,64.16,64.3,64.15,64.2,36367.0,53.4709,53.5875,53.4625,53.5042,36367.0
2019-08-29 09:40:00,64.21,64.28,64.1,64.16,32907.0,53.5125,53.5709,53.4209,53.4709,32907.0
2019-08-29 09:45:00,64.17,64.31,64.17,64.29,20116.0,53.4792,53.5959,53.4792,53.5792,20116.0
2019-08-29 09:50:00,64.29,64.33,64.15,64.18,26030.0,53.5792,53.6125,53.4625,53.4875,26030.0
2019-08-29 09:55:00,64.19,64.23,63.98,64.03,21901.0,53.4959,53.5292,53.3209,53.3625,21901.0
2019-08-29 10:00:00,64.05,64.1,63.96,63.98,27273.0,53.3792,53.4209,53.3042,53.3209,27273.0
2019-08-29 10:05:00,63.98,64.0,63.83,63.83,29824.0,53.3209,53.3375,53.1958,53.1958,29824.0
2019-08-29 10:10:00,63.84,63.88,63.81,63.83,19037.0,53.2042,53.2375,53.1792,53.1958,19037.0
2019-08-29 10:15:00,63.82,63.86,63.77,63.83,16540.0,53.1875,53.2208,53.1458,53.1958,16540.0
2019-08-29 10:20:00,63.84,63.84,63.78,63.83,13429.0,53.2042,53.2042,53.1542,53.1958,13429.0
2019-08-29 10:25:00,63.82,63.95,63.81,63.95,7636.0,53.1875,53.2959,53.1792,53.2959,7636.0
2019-08-29 10:30:00,63.95,64.04,63.94,64.04,13622.0,53.2959,53.3709,53.2875,53.3709,13622.0
2019-08-29 10:35:00,64.06,64.07,63.81,63.85,45642.0,53.3875,53.3959,53.1792,53.2125,45642.0
2019-08-29 10:40:00,63.84,63.85,63.76,63.79,20487.0,53.2042,53.2125,53.1375,53.1625,20487.0
2019-08-29 10:45:00,63.79,63.83,63.66,63.71,16809.0,53.1625,53.1958,53.0542,53.0958,16809.0
2019-08-29 10:50:00,63.72,63.75,63.68,63.72,10489.0,53.1042,53.1292,53.0708,53.1042,10489.0
2019-08-29 10:55:00,63.73,63.81,63.71,63.8,6164.0,53.1125,53.1792,53.0958,53.1708,6164.0
2019-08-29 11:00:00,63.81,63.86,63.81,63.85,5312.0,53.1792,53.2208,53.1792,53.2125,5312.0
2019-08-29 11:05:00,63.84,63.88,63.8,63.8,11002.0,53.2042,53.2375,53.1708,53.1708,11002.0
2019-08-29 11:10:00,63.81,63.84,63.78,63.84,16637.0,53.1792,53.2042,53.1542,53.2042,16637.0
2019-08-29 11:15:00,63.84,63.88,63.81,63.86,16317.0,53.2042,53.2375,53.1792,53.2208,16317.0
2019-08-29 11:20:00,63.87,63.9,63.83,63.87,28064.0,53.2292,53.2542,53.1958,53.2292,28064.0
2019-08-29 11:25:00,63.88,63.91,63.86,63.89,9332.0,53.2375,53.2625,53.2208,53.2459,9332.0
2019-08-29 11:30:00,63.89,63.94,63.88,63.93,10508.0,53.2459,53.2875,53.2375,53.2792,10508.0
2019-08-29 11:35:00,63.93,64.02,63.92,63.99,22766.0,53.2792,53.3542,53.2709,53.3292,22766.0
2019-08-29 11:40:00,63.99,64.03,63.97,64.03,9486.0,53.3292,53.3625,53.3125,53.3625,9486.0
2019-08-29 11:45:00,64.03,64.08,64.01,64.08,14599.0,53.3625,53.4042,53.3459,53.4042,14599.0
2019-08-29 11:50:00,64.08,64.1,64.03,64.08,25172.0,53.4042,53.4209,53.3625,53.4042,25172.0
2019-08-29 11:55:00,64.09,64.19,64.09,64.16,18958.0,53.4125,53.4959,53.4125,53.4709,18958.0
2019-08-29 12:00:00,64.17,64.24,64.15,64.22,17325.0,53.4792,53.5375,53.4625,53.5209,17325.0
2019-08-29 12:05:00,64.22,64.23,64.16,64.21,52098.0,53.5209,53.5292,53.4709,53.5125,52098.0
2019-08-29 12:10:00,64.23,64.24,64.19,64.24,13202.0,53.5292,53.5375,53.4959,53.5375,13202.0
2019-08-29 12:15:00,64.25,64.26,64.18,64.2,17600.0,53.5459,53.5542,53.4875,53.5042,17600.0
2019-08-29 12:20:00,64.2,64.21,64.16,64.17,13094.0,53.5042,53.5125,53.4709,53.4792,13094.0
2019-08-29 12:25:00,64.17,64.25,64.15,64.25,20819.0,53.4792,53.5459,53.4625,53.5459,20819.0
2019-08-29 12:30:00,64.25,64.37,64.24,64.37,37248.0,53.5459,53.6459,53.5375,53.6459,37248.0
2019-08-29 12:35:00,64.38,64.49,64.38,64.46,31861.0,53.6542,53.7459,53.6542,53.7209,31861.0
2019-08-29 12:40:00,64.45,64.5,64.43,64.44,40421.0,53.7126,53.7542,53.6959,53.7042,40421.0
2019-08-29 12:45:00,64.45,64.45,64.37,64.41,29860.0,53.7126,53.7126,53.6459,53.6792,29860.0
2019-08-29 12:50:00,64.42,64.42,64.38,64.41,14714.0,53.6876,53.6876,53.6542,53.6792,14714.0
2019-08-29 12:55:00,64.4,64.41,64.36,64.38,9894.0,53.6709,53.6792,53.6375,53.6542,9894.0
2019-08-29 13:00:00,64.38,64.39,64.3,64.31,10824.0,53.6542,53.6625,53.5875,53.5959,10824.0
2019-08-29 13:05:00,64.3,64.33,64.27,64.33,13055.0,53.5875,53.6125,53.5625,53.6125,13055.0
2019-08-29 13:10:00,64.32,64.48,64.32,64.46,25470.0,53.6042,53.7376,53.6042,53.7209,25470.0
2019-08-29 13:15:00,64.45,64.46,64.39,64.45,18327.0,53.7126,53.7209,53.6625,53.7126,18327.0
2019-08-29 13:20:00,64.46,64.47,64.42,64.43,20111.0,53.7209,53.7292,53.6876,53.6959,20111.0
2019-08-29 13:25:00,64.42,64.44,64.37,64.37,20180.0,53.6876,53.7042,53.6459,53.6459,20180.0
2019-08-29 13:30:00,64.37,64.39,64.32,64.35,18874.0,53.6459,53.6625,53.6042,53.6292,18874.0
2019-08-29 13:35:00,64.34,64.37,64.31,64.33,14575.0,53.6209,53.6459,53.5959,53.6125,14575.0
2019-08-29 13:40:00,64.33,64.37,64.32,64.33,13322.0,53.6125,53.6459,53.6042,53.6125,13322.0
2019-08-29 13:45:00,64.33,64.4,64.32,64.39,16719.0,53.6125,53.6709,53.6042,53.6625,16719.0
2019-08-29 13:50:00,64.4,64.44,64.38,64.43,9989.0,53.6709,53.7042,53.6542,53.6959,9989.0
2019-08-29 13:55:00,64.43,64.44,64.36,64.4,8459.0,53.6959,53.7042,53.6375,53.6709,8459.0
2019-08-29 14:00:00,64.41,64.42,64.37,64.41,21257.0,53.6792,53.6876,53.6459,53.6792,21257.0
2019-08-29 14:05:00,64.38,64.39,64.35,64.39,15234.0,53.6542,53.6625,53.6292,53.6625,15234.0
2019-08-29 14:10:00,64.39,64.4,64.36,64.38,9598.0,53.6625,53.6709,53.6375,53.6542,9598.0
2019-08-29 14:15:00,64.39,64.4,64.31,64.4,19738.0,53.6625,53.6709,53.5959,53.6709,19738.0
2019-08-29 14:20:00,64.4,64.43,64.36,64.37,14214.0,53.6709,53.6959,53.6375,53.6459,14214.0
2019-08-29 14:25:00,64.37,64.38,64.31,64.31,12304.0,53.6459,53.6542,53.5959,53.5959,12304.0
2019-08-29 14:30:00,64.32,64.35,64.31,64.34,13139.0,53.6042,53.6292,53.5959,53.6209,13139.0
2019-08-29 14:35:00,64.33,64.35,64.29,64.31,11068.0,53.6125,53.6292,53.5792,53.5959,11068.0
2019-08-29 14:40:00,64.31,64.36,64.31,64.36,13709.0,53.5959,53.6375,53.5959,53.6375,13709.0
2019-08-29 14:45:00,64.35,64.37,64.3,64.34,16949.0,53.6292,53.6459,53.5875,53.6209,16949.0
2019-08-29 14:50:00,64.35,64.36,64.32,64.35,20860.0,53.6292,53.6375,53.6042,53.6292,20860.0
2019-08-29 14:55:00,64.36,64.41,64.35,64.39,13984.0,53.6375,53.6792,53.6292,53.6625,13984.0
2019-08-29 15:00:00,64.4,64.41,64.35,64.36,21857.0,53.6709,53.6792,53.6292,53.6375,21857.0
2019-08-29 15:05:00,64.34,64.38,64.3,64.38,21531.0,53.6209,53.6542,53.5875,53.6542,21531.0
2019-08-29 15:10:00,64.39,64.39,64.31,64.33,16944.0,53.6625,53.6625,53.5959,53.6125,16944.0
2019-08-29 15:15:00,64.33,64.38,64.32,64.38,20325.0,53.6125,53.6542,53.6042,53.6542,20325.0
2019-08-29 15:20:00,64.39,64.39,64.35,64.39,27135.0,53.6625,53.6625,53.6292,53.6625,27135.0
2019-08-29 15:25:00,64.39,64.39,64.35,64.38,16204.0,53.6625,53.6625,53.6292,53.6542,16204.0
2019-08-29 15:30:00,64.38,64.42,64.33,64.35,24788.0,53.6542,53.6876,53.6125,53.6292,24788.0
2019-08-29 15:35:00,64.36,64.42,64.34,64.42,34518.0,53.6375,53.6876,53.6209,53.6876,34518.0
2019-08-29 15:40:00,64.42,64.46,64.4,64.43,72110.0,53.6876,53.7209,53.6709,53.6959,72110.0
2019-08-29 15:45:00,64.43,64.5,64.42,64.5,35983.0,53.6959,53.7542,53.6876,53.7542,35983.0
2019-08-29 15:50:00,64.5,64.54,64.47,64.51,79957.0,53.7542,53.7876,53.7292,53.7626,79957.0
2019-08-29 15:55:00,64.51,64.63,64.51,64.61,190265.0,53.7626,53.8626,53.7626,53.8459,190265.0
2019-08-30 09:30:00,64.83,64.91,64.63,64.74,48505.0,54.0292,54.0959,53.8626,53.9542,48505.0
2019-08-30 09:35:00,64.73,64.8,64.38,64.39,26602.0,53.9459,54.0042,53.6542,53.6625,26602.0
2019-08-30 09:40:00,64.39,64.44,64.2,64.29,32002.0,53.6625,53.7042,53.5042,53.5792,32002.0
2019-08-30 09:45:00,64.29,64.32,64.17,64.23,18749.0,53.5792,53.6042,53.4792,53.5292,18749.0
2019-08-30 09:50:00,64.22,64.38,64.22,64.34,30595.0,53.5209,53.6542,53.5209,53.6209,30595.0
2019-08-30 09:55:00,64.33,64.5,64.3,64.49,21512.0,53.6125,53.7542,53.5875,53.7459,21512.0
2019-08-30 10:00:00,64.49,64.56,64.47,64.55,27655.0,53.7459,53.8042,53.7292,53.7959,27655.0
2019-08-30 10:05:00,64.55,64.61,64.51,64.56,24049.0,53.7959,53.8459,53.7626,53.8042,24049.0
2019-08-30 10:10:00,64.56,64.56,64.33,64.39,22313.0,53.8042,53.8042,53.6125,53.6625,22313.0
2019-08-30 10:15:00,64.4,64.5,64.37,64.47,14567.0,53.6709,53.7542,53.6459,53.7292,14567.0
2019-08-30 10:20:00,64.47,64.5,64.4,64.49,13578.0,53.7292,53.7542,53.6709,53.7459,13578.0
2019-08-30 10:25:00,64.48,64.55,64.47,64.55,16291.0,53.7376,53.7959,53.7292,53.7959,16291.0
2019-08-30 10:30:00,64.54,64.58,64.47,64.53,11972.0,53.7876,53.8209,53.7292,53.7792,11972.0
2019-08-30 10:35:00,64.54,64.62,64.54,64.56,25014.0,53.7876,53.8542,53.7876,53.8042,25014.0
2019-08-30 10:40:00,64.56,64.59,64.53,64.55,10211.0,53.8042,53.8292,53.7792,53.7959,10211.0
2019-08-30 10:45:00,64.54,64.59,64.54,64.57,14099.0,53.7876,53.8292,53.7876,53.8126,14099.0
2019-08-30 10:50:00,64.56,64.58,64.43,64.48,70260.0,53.8042,53.8209,53.6959,53.7376,70260.0
2019-08-30 10:55:00,64.48,64.51,64.42,64.43,47685.0,53.7376,53.7626,53.6876,53.6959,47685.0
2019-08-30 11:00:00,64.43,64.43,64.33,64.35,31616.0,53.6959,53.6959,53.6125,53.6292,31616.0
2019-08-30 11:05:00,64.35,64.43,64.35,64.42,24418.0,53.6292,53.6959,53.6292,53.6876,24418.0
2019-08-30 11:10:00,64.42,64.53,64.42,64.46,22285.0,53.6876,53.7792,53.6876,53.7209,22285.0
2019-08-30 11:15:00,64.47,64.5,64.39,64.42,24578.0,53.7292,53.7542,53.6625,53.6876,24578.0
2019-08-30 11:20:00,64.4,64.4,64.17,64.17,30542.0,53.6709,53.6709,53.4792,53.4792,30542.0
2019-08-30 11:25:00,64.16,64.18,64.07,64.08,22321.0,53.4709,53.4875,53.3959,53.4042,22321.0
2019-08-30 11:30:00,64.07,64.19,64.06,64.16,48868.0,53.3959,53.4959,53.3875,53.4709,48868.0
2019-08-30 11:35:00,64.16,64.22,64.14,64.18,49701.0,53.4709,53.5209,53.4542,53.4875,49701.0
2019-08-30 11:40:00,64.17,64.21,64.13,64.17,26116.0,53.4792,53.5125,53.4459,53.4792,26116.0
2019-08-30 11:45:00,64.18,64.23,64.16,64.2,26036.0,53.4875,53.5292,53.4709,53.5042,26036.0
2019-08-30 11:50:00,64.2,64.24,64.17,64.18,15320.0,53.5042,53.5375,53.4792,53.4875,15320.0
2019-08-30 11:55:00,64.16,64.23,64.14,64.2,12114.0,53.4709,53.5292,53.4542,53.5042,12114.0
2019-08-30 12:00:00,64.2,64.28,64.18,64.25,8876.0,53.5042,53.5709,53.4875,53.5459,8876.0
2019-08-30 12:05:00,64.25,64.28,64.23,64.25,7645.0,53.5459,53.5709,53.5292,53.5459,7645.0
2019-08-30 12:10:00,64.23,64.27,64.21,64.24,9300.0,53.5292,53.5625,53.5125,53.5375,9300.0
2019-08-30 12:15:00,64.25,64.31,64.24,64.3,7185.0,53.5459,53.5959,53.5375,53.5875,7185.0
2019-08-30 12:20:00,64.3,64.32,64.29,64.3,10061.0,53.5875,53.6042,53.5792,53.5875,10061.0
2019-08-30 12:25:00,64.3,64.36,64.29,64.36,7360.0,53.5875,53.6375,53.5792,53.6375,7360.0
2019-08-30 12:30:00,64.36,64.38,64.35,64.36,5580.0,53.6375,53.6542,53.6292,53.6375,5580.0
2019-08-30 12:35:00,64.36,64.4,64.36,64.4,10154.0,53.6375,53.6709,53.6375,53.6709,10154.0
2019-08-30 12:40:00,64.4,64.42,64.39,64.41,7627.0,53.6709,53.6876,53.6625,53.6792,7627.0
2019-08-30 12:45:00,64.41,64.46,64.39,64.45,7512.0,53.6792,53.7209,53.6625,53.7126,7512.0
2019-08-30 12:50:00,64.45,64.49,64.43,64.48,11377.0,53.7126,53.7459,53.6959,53.7376,11377.0
2019-08-30 12:55:00,64.48,64.51,64.47,64.47,6028.0,53.7376,53.7626,53.7292,53.7292,6028.0
2019-08-30 13:00:00,64.47,64.49,64.4,64.4,9836.0,53.7292,53.7459,53.6709,53.6709,9836.0
2019-08-30 13:05:00,64.4,64.4,64.35,64.36,6133.0,53.6709,53.6709,53.6292,53.6375,6133.0
2019-08-30 13:10:00,64.35,64.36,64.3,64.3,8877.0,53.6292,53.6375,53.5875,53.5875,8877.0
2019-08-30 13:15:00,64.31,64.31,64.26,64.31,8333.0,53.5959,53.5959,53.5542,53.5959,8333.0
2019-08-30 13:20:00,64.32,64.33,64.27,64.28,2876.0,53.6042,53.6125,53.5625,53.5709,2876.0
2019-08-30 13:25:00,64.28,64.33,64.28,64.29,11119.0,53.5709,53.6125,53.5709,53.5792,11119.0
2019-08-30 13:30:00,64.29,64.34,64.29,64.3,11528.0,53.5792,53.6209,53.5792,53.5875,11528.0
2019-08-30 13:35:00,64.31,64.31,64.26,64.26,6336.0,53.5959,53.5959,53.5542,53.5542,6336.0
2019-08-30 13:40:00,64.24,64.26,64.2,64.2,7533.0,53.5375,53.5542,53.5042,53.5042,7533.0
2019-08-30 13:45:00,64.21,64.26,64.21,64.24,8675.0,53.5125,53.5542,53.5125,53.5375,8675.0
2019-08-30 13:50:00,64.25,64.26,64.23,64.25,11643.0,53.5459,53.5542,53.5292,53.5459,11643.0
2019-08-30 13:55:00,64.24,64.25,64.2,64.24,16465.0,53.5375,53.5459,53.5042,53.5375,16465.0
2019-08-30 14:00:00,64.25,64.28,64.24,64.26,13040.0,53.5459,53.5709,53.5375,53.5542,13040.0
2019-08-30 14:05:00,64.26,64.26,64.21,64.23,5010.0,53.5542,53.5542,53.5125,53.5292,5010.0
2019-08-30 14:10:00,64.23,64.23,64.18,64.18,7883.0,53.5292,53.5292,53.4875,53.4875,7883.0
2019-08-30 14:15:00,64.18,64.24,64.17,64.23,8258.0,53.4875,53.5375,53.4792,53.5292,8258.0
2019-08-30 14:20:00,64.23,64.24,64.19,64.21,6692.0,53.5292,53.5375,53.4959,53.5125,6692.0
2019-08-30 14:25:00,64.21,64.22,64.19,64.21,6607.0,53.5125,53.5209,53.4959,53.5125,6607.0
2019-08-30 14:30:00,64.2,64.21,64.16,64.16,9110.0,53.5042,53.5125,53.4709,53.4709,9110.0
2019-08-30 14:35:00,64.16,64.2,64.15,64.2,7291.0,53.4709,53.5042,53.4625,53.5042,7291.0
2019-08-30 14:40:00,64.18,64.19,64.13,64.17,8750.0,53.4875,53.4959,53.4459,53.4792,8750.0
2019-08-30 14:45:00,64.17,64.19,64.14,64.17,7666.0,53.4792,53.4959,53.4542,53.4792,7666.0
2019-08-30 14:50:00,64.17,64.2,64.15,64.18,9623.0,53.4792,53.5042,53.4625,53.4875,9623.0
2019-08-30 14:55:00,64.19,64.22,64.17,64.19,10031.0,53.4959,53.5209,53.4792,53.4959,10031.0
2019-08-30 15:00:00,64.19,64.2,64.12,64.16,17495.0,53.4959,53.5042,53.4375,53.4709,17495.0
2019-08-30 15:05:00,64.16,64.17,64.12,64.17,16101.0,53.4709,53.4792,53.4375,53.4792,16101.0
2019-08-30 15:10:00,64.17,64.18,64.14,64.16,12933.0,53.4792,53.4875,53.4542,53.4709,12933.0
2019-08-30 15:15:00,64.17,64.17,64.11,64.15,21904.0,53.4792,53.4792,53.4292,53.4625,21904.0
2019-08-30 15:20:00,64.16,64.17,64.14,64.17,13876.0,53.4709,53.4792,53.4542,53.4792,13876.0
2019-08-30 15:25:00,64.17,64.27,64.17,64.26,13300.0,53.4792,53.5625,53.4792,53.5542,13300.0
2019-08-30 15:30:00,64.26,64.3,64.25,64.28,24299.0,53.5542,53.5875,53.5459,53.5709,24299.0
2019-08-30 15:35:00,64.28,64.31,64.24,64.25,22132.0,53.5709,53.5959,53.5375,53.5459,22132.0
2019-08-30 15:40:00,64.25,64.27,64.2,64.22,24069.0,53.5459,53.5625,53.5042,53.5209,24069.0
2019-08-30 15:45:00,64.23,64.33,64.21,64.31,28474.0,53.5292,53.6125,53.5125,53.5959,28474.0
2019-08-30 15:50:00,64.31,64.36,64.25,64.31,61211.0,53.5959,53.6375,53.5459,53.5959,61211.0
2019-08-30 15:55:00,64.31,64.35,64.15,64.22,316141.0,53.5959,53.6292,53.4625,53.5209,316141.0
2019-09-03 09:30:00,64.34,64.48,64.22,64.37,59841.0,53.6209,53.7376,53.5209,53.6459,59841.0
2019-09-03 09:35:00,64.36,64.45,64.27,64.28,32470.0,53.6375,53.7126,53.5625,53.5709,32470.0
2019-09-03 09:40:00,64.31,64.35,64.24,64.24,23348.0,53.5959,53.6292,53.5375,53.5375,23348.0
2019-09-03 09:45:00,64.24,64.4,64.24,64.37,29193.0,53.5375,53.6709,53.5375,53.6459,29193.0
2019-09-03 09:50:00,64.38,64.42,64.31,64.4,50799.0,53.6542,53.6876,53.5959,53.6709,50799.0
2019-09-03 09:55:00,64.4,64.57,64.4,64.53,49206.0,53.6709,53.8126,53.6709,53.7792,49206.0
2019-09-03 10:00:00,64.52,64.7,64.47,64.65,60210.0,53.7709,53.9209,53.7292,53.8792,60210.0
2019-09-03 10:05:00,64.64,64.7,64.57,64.62,32058.0,53.8709,53.9209,53.8126,53.8542,32058.0
2019-09-03 10:10:00,64.62,64.7,64.61,64.66,35716.0,53.8542,53.9209,53.8459,53.8876,35716.0
2019-09-03 10:15:00,64.65,64.82,64.64,64.8,34393.0,53.8792,54.0209,53.8709,54.0042,34393.0
2019-09-03 10:20:00,64.79,64.79,64.7,64.76,20813.0,53.9959,53.9959,53.9209,53.9709,20813.0
2019-09-03 10:25:00,64.76,64.81,64.68,64.78,12213.0,53.9709,54.0126,53.9042,53.9876,12213.0
2019-09-03 10:30:00,64.78,64.85,64.76,64.79,19273.0,53.9876,54.0459,53.9709,53.9959,19273.0
2019-09-03 10:35:00,64.78,64.86,64.78,64.81,15260.0,53.9876,54.0542,53.9876,54.0126,15260.0
2019-09-03 10:40:00,64.81,64.91,64.81,64.86,39403.0,54.0126,54.0959,54.0126,54.0542,39403.0
2019-09-03 10:45:00,64.86,64.97,64.84,64.96,31702.0,54.0542,54.1459,54.0376,54.1376,31702.0
2019-09-03 10:50:00,64.96,64.98,64.92,64.95,21991.0,54.1376,54.1543,54.1043,54.1293,21991.0
2019-09-03 10:55:00,64.96,65.03,64.95,64.98,23348.0,54.1376,54.1959,54.1293,54.1543,23348.0
2019-09-03 11:00:00,64.99,65.03,64.94,64.95,18674.0,54.1626,54.1959,54.1209,54.1293,18674.0
2019-09-03 11:05:00,64.95,65.07,64.95,65.07,21643.0,54.1293,54.2293,54.1293,54.2293,21643.0
2019-09-03 11:10:00,65.07,65.07,64.97,65.0,22177.0,54.2293,54.2293,54.1459,54.1709,22177.0
2019-09-03 11:15:00,65.0,65.02,64.96,64.98,16893.0,54.1709,54.1876,54.1376,54.1543,16893.0
2019-09-03 11:20:00,64.98,65.04,64.98,65.04,21203.0,54.1543,54.2043,54.1543,54.2043,21203.0
2019-09-03 11:25:00,65.05,65.06,64.88,64.98,42903.0,54.2126,54.2209,54.0709,54.1543,42903.0
2019-09-03 11:30:00,64.99,64.99,64.86,64.91,33588.0,54.1626,54.1626,54.0542,54.0959,33588.0
2019-09-03 11:35:00,64.91,64.99,64.88,64.95,18468.0,54.0959,54.1626,54.0709,54.1293,18468.0
2019-09-03 11:40:00,64.95,65.01,64.95,64.96,16027.0,54.1293,54.1793,54.1293,54.1376,16027.0
2019-09-03 11:45:00,64.95,64.99,64.92,64.98,17801.0,54.1293,54.1626,54.1043,54.1543,17801.0
2019-09-03 11:50:00,64.97,65.06,64.97,65.03,23022.0,54.1459,54.2209,54.1459,54.1959,23022.0
2019-09-03 11:55:00,65.03,65.04,64.99,65.03,19892.0,54.1959,54.2043,54.1626,54.1959,19892.0
2019-09-03 12:00:00,65.04,65.09,65.03,65.06,21331.0,54.2043,54.2459,54.1959,54.2209,21331.0
2019-09-03 12:05:00,65.07,65.08,65.03,65.03,13137.0,54.2293,54.2376,54.1959,54.1959,13137.0
2019-09-03 12:10:00,65.04,65.14,65.04,65.13,7121.0,54.2043,54.2876,54.2043,54.2793,7121.0
2019-09-03 12:15:00,65.16,65.19,65.15,65.18,29814.0,54.3043,54.3293,54.2959,54.3209,29814.0
2019-09-03 12:20:00,65.18,65.2,65.16,65.18,12555.0,54.3209,54.3376,54.3043,54.3209,12555.0
2019-09-03 12:25:00,65.21,65.23,65.19,65.23,8079.0,54.3459,54.3626,54.3293,54.3626,8079.0
2019-09-03 12:30:00,65.23,65.25,65.17,65.23,9713.0,54.3626,54.3793,54.3126,54.3626,9713.0
2019-09-03 12:35:00,65.23,65.27,65.22,65.25,6238.0,54.3626,54.3959,54.3543,54.3793,6238.0
2019-09-03 12:40:00,65.25,65.28,65.21,65.21,11014.0,54.3793,54.4043,54.3459,54.3459,11014.0
2019-09-03 12:45:00,65.2,65.29,65.2,65.29,10928.0,54.3376,54.4126,54.3376,54.4126,10928.0
2019-09-03 12:50:00,65.28,65.28,65.2,65.2,15973.0,54.4043,54.4043,54.3376,54.3376,15973.0
2019-09-03 12:55:00,65.2,65.28,65.2,65.26,7343.0,54.3376,54.4043,54.3376,54.3876,7343.0
2019-09-03 13:00:00,65.26,65.27,65.15,65.17,9629.0,54.3876,54.3959,54.2959,54.3126,9629.0
2019-09-03 13:05:00,65.16,65.17,65.1,65.13,7245.0,54.3043,54.3126,54.2543,54.2793,7245.0
2019-09-03 13:10:00,65.13,65.17,65.11,65.16,7465.0,54.2793,54.3126,54.2626,54.3043,7465.0
2019-09-03 13:15:00,65.16,65.2,65.15,65.2,7923.0,54.3043,54.3376,54.2959,54.3376,7923.0
2019-09-03 13:20:00,65.2,65.2,65.12,65.19,14880.0,54.3376,54.3376,54.2709,54.3293,14880.0
2019-09-03 13:25:00,65.18,65.25,65.18,65.24,12340.0,54.3209,54.3793,54.3209,54.3709,12340.0
2019-09-03 13:30:00,65.23,65.24,65.13,65.13,16363.0,54.3626,54.3709,54.2793,54.2793,16363.0
2019-09-03 13:35:00,65.12,65.17,65.11,65.16,10022.0,54.2709,54.3126,54.2626,54.3043,10022.0
2019-09-03 13:40:00,65.16,65.17,65.09,65.12,11792.0,54.3043,54.3126,54.2459,54.2709,11792.0
2019-09-03 13:45:00,65.12,65.12,65.07,65.09,8676.0,54.2709,54.2709,54.2293,54.2459,8676.0
2019-09-03 13:50:00,65.09,65.1,65.03,65.05,8191.0,54.2459,54.2543,54.1959,54.2126,8191.0
2019-09-03 13:55:00,65.06,65.08,65.02,65.02,7323.0,54.2209,54.2376,54.1876,54.1876,7323.0
2019-09-03 14:00:00,65.02,65.07,65.02,65.07,6956.0,54.1876,54.2293,54.1876,54.2293,6956.0
2019-09-03 14:05:00,65.07,65.1,65.03,65.1,25631.0,54.2293,54.2543,54.1959,54.2543,25631.0
2019-09-03 14:10:00,65.09,65.12,65.07,65.07,24034.0,54.2459,54.2709,54.2293,54.2293,24034.0
2019-09-03 14:15:00,65.06,65.09,65.03,65.06,8891.0,54.2209,54.2459,54.1959,54.2209,8891.0
2019-09-03 14:20:00,65.06,65.09,65.01,65.01,11288.0,54.2209,54.2459,54.1793,54.1793,11288.0
2019-09-03 14:25:00,65.03,65.1,65.01,65.08,9956.0,54.1959,54.2543,54.1793,54.2376,9956.0
2019-09-03 14:30:00,65.08,65.09,65.04,65.06,13978.0,54.2376,54.2459,54.2043,54.2209,13978.0
2019-09-03 14:35:00,65.06,65.18,65.04,65.18,16267.0,54.2209,54.3209,54.2043,54.3209,16267.0
2019-09-03 14:40:00,65.17,65.31,65.17,65.31,18417.0,54.3126,54.4293,54.3126,54.4293,18417.0
2019-09-03 14:45:00,65.31,65.37,65.25,65.36,29607.0,54.4293,54.4793,54.3793,54.4709,29607.0
2019-09-03 14:50:00,65.36,65.38,65.32,65.38,36053.0,54.4709,54.4876,54.4376,54.4876,36053.0
2019-09-03 14:55:00,65.37,65.41,65.36,65.38,26789.0,54.4793,54.5126,54.4709,54.4876,26789.0
2019-09-03 15:00:00,65.38,65.4,65.29,65.3,44180.0,54.4876,54.5043,54.4126,54.4209,44180.0
2019-09-03 15:05:00,65.3,65.37,65.27,65.37,24439.0,54.4209,54.4793,54.3959,54.4793,24439.0
2019-09-03 15:10:00,65.37,65.45,65.36,65.42,28608.0,54.4793,54.546,54.4709,54.521,28608.0
2019-09-03 15:15:00,65.42,65.46,65.35,65.44,35658.0,54.521,54.5543,54.4626,54.5376,35658.0
2019-09-03 15:20:00,65.44,65.51,65.44,65.49,20213.0,54.5376,54.596,54.5376,54.5793,20213.0
2019-09-03 15:25:00,65.49,65.49,65.43,65.45,16067.0,54.5793,54.5793,54.5293,54.546,16067.0
2019-09-03 15:30:00,65.46,65.49,65.4,65.46,28115.0,54.5543,54.5793,54.5043,54.5543,28115.0
2019-09-03 15:35:00,65.47,65.51,65.47,65.51,28310.0,54.5626,54.596,54.5626,54.596,28310.0
2019-09-03 15:40:00,65.51,65.55,65.45,65.5,25084.0,54.596,54.6293,54.546,54.5876,25084.0
2019-09-03 15:45:00,65.5,65.56,65.45,65.47,29681.0,54.5876,54.6376,54.546,54.5626,29681.0
2019-09-03 15:50:00,65.45,65.53,65.45,65.52,87471.0,54.546,54.6126,54.546,54.6043,87471.0
2019-09-03 15:55:00,65.52,65.57,65.45,65.53,187477.0,54.6043,54.646,54.546,54.6126,187477.0
2019-09-04 09:30:00,65.81,66.05,65.7,65.85,76773.0,54.846,55.046,54.7543,54.8793,76773.0
2019-09-04 09:35:00,65.85,65.9,65.65,65.75,45129.0,54.8793,54.921,54.7126,54.796,45129.0
2019-09-04 09:40:00,65.76,65.82,65.64,65.67,41953.0,54.8043,54.8543,54.7043,54.7293,41953.0
2019-09-04 09:45:00,65.67,65.89,65.67,65.85,36213.0,54.7293,54.9126,54.7293,54.8793,36213.0
2019-09-04 09:50:00,65.84,65.91,65.8,65.83,19156.0,54.871,54.9293,54.8376,54.8626,19156.0
2019-09-04 09:55:00,65.81,65.81,65.66,65.7,21137.0,54.846,54.846,54.721,54.7543,21137.0
2019-09-04 10:00:00,65.69,65.69,65.5,65.53,33890.0,54.746,54.746,54.5876,54.6126,33890.0
2019-09-04 10:05:00,65.53,65.56,65.41,65.43,27909.0,54.6126,54.6376,54.5126,54.5293,27909.0
2019-09-04 10:10:00,65.42,65.51,65.41,65.45,18674.0,54.521,54.596,54.5126,54.546,18674.0
2019-09-04 10:15:00,65.46,65.55,65.45,65.55,18098.0,54.5543,54.6293,54.546,54.6293,18098.0
2019-09-04 10:20:00,65.55,65.57,65.48,65.48,19029.0,54.6293,54.646,54.571,54.571,19029.0
2019-09-04 10:25:00,65.48,65.59,65.42,65.57,32367.0,54.571,54.6626,54.521,54.646,32367.0
2019-09-04 10:30:00,65.57,65.57,65.47,65.51,23501.0,54.646,54.646,54.5626,54.596,23501.0
2019-09-04 10:35:00,65.51,65.51,65.41,65.42,21660.0,54.596,54.596,54.5126,54.521,21660.0
2019-09-04 10:40:00,65.41,65.49,65.4,65.46,28307.0,54.5126,54.5793,54.5043,54.5543,28307.0
2019-09-04 10:45:00,65.47,65.5,65.4,65.48,17114.0,54.5626,54.5876,54.5043,54.571,17114.0
2019-09-04 10:50:00,65.47,65.57,65.47,65.5,16400.0,54.5626,54.646,54.5626,54.5876,16400.0
2019-09-04 10:55:00,65.51,65.58,65.51,65.58,19242.0,54.596,54.6543,54.596,54.6543,19242.0
2019-09-04 11:00:00,65.58,65.66,65.56,65.65,12990.0,54.6543,54.721,54.6376,54.7126,12990.0
2019-09-04 11:05:00,65.65,65.68,65.63,65.66,7012.0,54.7126,54.7376,54.696,54.721,7012.0
2019-09-04 11:10:00,65.66,65.68,65.57,65.58,20809.0,54.721,54.7376,54.646,54.6543,20809.0
2019-09-04 11:15:00,65.58,65.7,65.57,65.67,10555.0,54.6543,54.7543,54.646,54.7293,10555.0
2019-09-04 11:20:00,65.67,65.75,65.67,65.74,12884.0,54.7293,54.796,54.7293,54.7876,12884.0
2019-09-04 11:25:00,65.74,65.84,65.7,65.83,12019.0,54.7876,54.871,54.7543,54.8626,12019.0
2019-09-04 11:30:00,65.81,65.81,65.76,65.78,13346.0,54.846,54.846,54.8043,54.821,13346.0
2019-09-04 11:35:00,65.79,65.82,65.75,65.8,10866.0,54.8293,54.8543,54.796,54.8376,10866.0
2019-09-04 11:40:00,65.82,65.91,65.82,65.86,18571.0,54.8543,54.9293,54.8543,54.8876,18571.0
2019-09-04 11:45:00,65.84,65.9,65.84,65.9,28144.0,54.871,54.921,54.871,54.921,28144.0
2019-09-04 11:50:00,65.9,66.01,65.9,65.94,17884.0,54.921,55.0127,54.921,54.9543,17884.0
2019-09-04 11:55:00,65.94,65.99,65.93,65.96,7918.0,54.9543,54.996,54.946,54.971,7918.0
2019-09-04 12:00:00,65.96,65.97,65.92,65.92,6610.0,54.971,54.9793,54.9376,54.9376,6610.0
2019-09-04 12:05:00,65.92,65.94,65.86,65.87,11481.0,54.9376,54.9543,54.8876,54.896,11481.0
2019-09-04 12:10:00,65.89,65.95,65.87,65.94,6851.0,54.9126,54.9627,54.896,54.9543,6851.0
2019-09-04 12:15:00,65.94,65.97,65.92,65.94,15451.0,54.9543,54.9793,54.9376,54.9543,15451.0
2019-09-04 12:20:00,65.93,65.93,65.87,65.88,9828.0,54.946,54.946,54.896,54.9043,9828.0
2019-09-04 12:25:00,65.87,65.88,65.82,65.86,11991.0,54.896,54.9043,54.8543,54.8876,11991.0
2019-09-04 12:30:00,65.85,65.87,65.76,65.77,12537.0,54.8793,54.896,54.8043,54.8126,12537.0
2019-09-04 12:35:00,65.77,65.79,65.74,65.78,7389.0,54.8126,54.8293,54.7876,54.821,7389.0
2019-09-04 12:40:00,65.78,65.78,65.66,65.69,15217.0,54.821,54.821,54.721,54.746,15217.0
2019-09-04 12:45:00,65.69,65.74,65.66,65.7,23901.0,54.746,54.7876,54.721,54.7543,23901.0
2019-09-04 12:50:00,65.7,65.74,65.68,65.7,36151.0,54.7543,54.7876,54.7376,54.7543,36151.0
2019-09-04 12:55:00,65.7,65.71,65.63,65.69,12018.0,54.7543,54.7626,54.696,54.746,12018.0
2019-09-04 13:00:00,65.69,65.69,65.62,65.63,10679.0,54.746,54.746,54.6876,54.696,10679.0
2019-09-04 13:05:00,65.61,65.67,65.61,65.67,8358.0,54.6793,54.7293,54.6793,54.7293,8358.0
2019-09-04 13:10:00,65.67,65.7,65.66,65.69,5572.0,54.7293,54.7543,54.721,54.746,5572.0
2019-09-04 13:15:00,65.69,65.75,65.68,65.75,14031.0,54.746,54.796,54.7376,54.796,14031.0
2019-09-04 13:20:00,65.75,65.76,65.73,65.75,7537.0,54.796,54.8043,54.7793,54.796,7537.0
2019-09-04 13:25:00,65.74,65.77,65.7,65.72,11198.0,54.7876,54.8126,54.7543,54.771,11198.0
2019-09-04 13:30:00,65.71,65.73,65.68,65.7,17467.0,54.7626,54.7793,54.7376,54.7543,17467.0
2019-09-04 13:35:00,65.7,65.71,65.67,65.67,9747.0,54.7543,54.7626,54.7293,54.7293,9747.0
2019-09-04 13:40:00,65.67,65.71,65.66,65.7,16052.0,54.7293,54.7626,54.721,54.7543,16052.0
2019-09-04 13:45:00,65.69,65.72,65.68,65.72,10267.0,54.746,54.771,54.7376,54.771,10267.0
2019-09-04 13:50:00,65.71,65.73,65.69,65.7,9480.0,54.7626,54.7793,54.746,54.7543,9480.0
2019-09-04 13:55:00,65.7,65.71,65.67,65.7,6857.0,54.7543,54.7626,54.7293,54.7543,6857.0
2019-09-04 14:00:00,65.73,65.73,65.68,65.68,11293.0,54.7793,54.7793,54.7376,54.7376,11293.0
2019-09-04 14:05:00,65.68,65.68,65.6,65.62,16433.0,54.7376,54.7376,54.671,54.6876,16433.0
2019-09-04 14:10:00,65.61,65.65,65.6,65.65,11210.0,54.6793,54.7126,54.671,54.7126,11210.0
2019-09-04 14:15:00,65.66,65.69,65.63,65.63,12950.0,54.721,54.746,54.696,54.696,12950.0
2019-09-04 14:20:00,65.63,65.65,65.59,65.65,15375.0,54.696,54.7126,54.6626,54.7126,15375.0
2019-09-04 14:25:00,65.65,65.72,65.65,65.71,21105.0,54.7126,54.771,54.7126,54.7626,21105.0
2019-09-04 14:30:00,65.7,65.75,65.69,65.75,10161.0,54.7543,54.796,54.746,54.796,10161.0
2019-09-04 14:35:00,65.75,65.77,65.74,65.75,8554.0,54.796,54.8126,54.7876,54.796,8554.0
2019-09-04 14:40:00,65.75,65.78,65.73,65.77,9826.0,54.796,54.821,54.7793,54.8126,9826.0
2019-09-04 14:45:00,65.78,65.83,65.77,65.81,8907.0,54.821,54.8626,54.8126,54.846,8907.0
2019-09-04 14:50:00,65.8,65.83,65.77,65.82,8548.0,54.8376,54.8626,54.8126,54.8543,8548.0
2019-09-04 14:55:00,65.82,65.82,65.76,65.8,15626.0,54.8543,54.8543,54.8043,54.8376,15626.0
2019-09-04 15:00:00,65.8,65.86,65.78,65.84,11820.0,54.8376,54.8876,54.821,54.871,11820.0
2019-09-04 15:05:00,65.84,65.85,65.77,65.78,10918.0,54.871,54.8793,54.8126,54.821,10918.0
2019-09-04 15:10:00,65.78,65.79,65.74,65.77,10407.0,54.821,54.8293,54.7876,54.8126,10407.0
2019-09-04 15:15:00,65.76,65.77,65.67,65.67,11975.0,54.8043,54.8126,54.7293,54.7293,11975.0
2019-09-04 15:20:00,65.68,65.75,65.67,65.73,13518.0,54.7376,54.796,54.7293,54.7793,13518.0
2019-09-04 15:25:00,65.74,65.75,65.36,65.36,56516.0,54.7876,54.796,54.4709,54.4709,56516.0
2019-09-04 15:30:00,65.37,65.67,65.36,65.62,44067.0,54.4793,54.7293,54.4709,54.6876,44067.0
2019-09-04 15:35:00,65.62,65.7,65.61,65.7,21223.0,54.6876,54.7543,54.6793,54.7543,21223.0
2019-09-04 15:40:00,65.7,65.73,65.68,65.7,35510.0,54.7543,54.7793,54.7376,54.7543,35510.0
2019-09-04 15:45:00,65.7,65.81,65.69,65.8,43559.0,54.7543,54.846,54.746,54.8376,43559.0
2019-09-04 15:50:00,65.81,65.85,65.78,65.84,66709.0,54.846,54.8793,54.821,54.871,66709.0
2019-09-04 15:55:00,65.84,65.89,65.81,65.83,121330.0,54.871,54.9126,54.846,54.8626,121330.0
2019-09-05 09:30:00,65.5,65.66,65.24,65.35,93617.0,54.5876,54.721,54.3709,54.4626,93617.0
2019-09-05 09:35:00,65.36,65.41,65.11,65.12,32748.0,54.4709,54.5126,54.2626,54.2709,32748.0
2019-09-05 09:40:00,65.11,65.24,65.06,65.14,19622.0,54.2626,54.3709,54.2209,54.2876,19622.0
2019-09-05 09:45:00,65.1,65.31,65.1,65.26,38287.0,54.2543,54.4293,54.2543,54.3876,38287.0
2019-09-05 09:50:00,65.28,65.42,65.28,65.41,15983.0,54.4043,54.521,54.4043,54.5126,15983.0
2019-09-05 09:55:00,65.42,65.51,65.39,65.48,22095.0,54.521,54.596,54.4959,54.571,22095.0
2019-09-05 10:00:00,65.49,65.56,65.29,65.31,51897.0,54.5793,54.6376,54.4126,54.4293,51897.0
2019-09-05 10:05:00,65.34,65.35,65.25,65.33,26715.0,54.4543,54.4626,54.3793,54.4459,26715.0
2019-09-05 10:10:00,65.32,65.37,65.28,65.29,33940.0,54.4376,54.4793,54.4043,54.4126,33940.0
2019-09-05 10:15:00,65.29,65.33,65.14,65.33,35862.0,54.4126,54.4459,54.2876,54.4459,35862.0
2019-09-05 10:20:00,65.33,65.36,65.08,65.1,33084.0,54.4459,54.4709,54.2376,54.2543,33084.0
2019-09-05 10:25:00,65.09,65.11,64.93,64.96,21411.0,54.2459,54.2626,54.1126,54.1376,21411.0
2019-09-05 10:30:00,64.96,65.01,64.9,64.97,36063.0,54.1376,54.1793,54.0876,54.1459,36063.0
2019-09-05 10:35:00,64.97,65.12,64.96,65.1,15820.0,54.1459,54.2709,54.1376,54.2543,15820.0
2019-09-05 10:40:00,65.1,65.23,65.1,65.14,20882.0,54.2543,54.3626,54.2543,54.2876,20882.0
2019-09-05 10:45:00,65.13,65.17,64.93,64.94,17306.0,54.2793,54.3126,54.1126,54.1209,17306.0
2019-09-05 10:50:00,64.94,64.95,64.9,64.94,14140.0,54.1209,54.1293,54.0876,54.1209,14140.0
2019-09-05 10:55:00,64.94,64.94,64.83,64.87,28241.0,54.1209,54.1209,54.0292,54.0626,28241.0
2019-09-05 11:00:00,64.87,64.88,64.81,64.85,33322.0,54.0626,54.0709,54.0126,54.0459,33322.0
2019-09-05 11:05:00,64.85,64.9,64.76,64.78,23969.0,54.0459,54.0876,53.9709,53.9876,23969.0
2019-09-05 11:10:00,64.79,64.88,64.79,64.86,16032.0,53.9959,54.0709,53.9959,54.0542,16032.0
2019-09-05 11:15:00,64.86,64.86,64.78,64.8,20750.0,54.0542,54.0542,53.9876,54.0042,20750.0
2019-09-05 11:20:00,64.81,64.92,64.8,64.91,28621.0,54.0126,54.1043,54.0042,54.0959,28621.0
2019-09-05 11:25:00,64.9,64.93,64.86,64.88,18664.0,54.0876,54.1126,54.0542,54.0709,18664.0
2019-09-05 11:30:00,64.87,64.95,64.83,64.94,16878.0,54.0626,54.1293,54.0292,54.1209,16878.0
2019-09-05 11:35:00,64.93,64.97,64.92,64.96,11021.0,54.1126,54.1459,54.1043,54.1376,11021.0
2019-09-05 11:40:00,64.96,64.97,64.92,64.92,9438.0,54.1376,54.1459,54.1043,54.1043,9438.0
2019-09-05 11:45:00,64.91,64.97,64.87,64.96,15591.0,54.0959,54.1459,54.0626,54.1376,15591.0
2019-09-05 11:50:00,64.98,64.98,64.91,64.91,9434.0,54.1543,54.1543,54.0959,54.0959,9434.0
2019-09-05 11:55:00,64.91,64.96,64.9,64.93,9397.0,54.0959,54.1376,54.0876,54.1126,9397.0
2019-09-05 12:00:00,64.93,64.99,64.92,64.97,9777.0,54.1126,54.1626,54.1043,54.1459,9777.0
2019-09-05 12:05:00,64.97,64.99,64.95,64.98,10602.0,54.1459,54.1626,54.1293,54.1543,10602.0
2019-09-05 12:10:00,64.98,65.05,64.98,65.04,13069.0,54.1543,54.2126,54.1543,54.2043,13069.0
2019-09-05 12:15:00,65.05,65.06,65.02,65.05,8272.0,54.2126,54.2209,54.1876,54.2126,8272.0
2019-09-05 12:20:00,65.04,65.08,65.03,65.08,12441.0,54.2043,54.2376,54.1959,54.2376,12441.0
2019-09-05 12:25:00,65.06,65.11,65.05,65.1,12170.0,54.2209,54.2626,54.2126,54.2543,12170.0
2019-09-05 12:30:00,65.09,65.11,65.07,65.09,7466.0,54.2459,54.2626,54.2293,54.2459,7466.0
2019-09-05 12:35:00,65.1,65.16,65.1,65.15,11377.0,54.2543,54.3043,54.2543,54.2959,11377.0
2019-09-05 12:40:00,65.14,65.14,65.07,65.1,9777.0,54.2876,54.2876,54.2293,54.2543,9777.0
2019-09-05 12:45:00,65.08,65.09,65.05,65.06,5140.0,54.2376,54.2459,54.2126,54.2209,5140.0
2019-09-05 12:50:00,65.07,65.1,65.05,65.1,9436.0,54.2293,54.2543,54.2126,54.2543,9436.0
2019-09-05 12:55:00,65.1,65.12,65.08,65.11,8054.0,54.2543,54.2709,54.2376,54.2626,8054.0
2019-09-05 13:00:00,65.11,65.12,65.07,65.09,9198.0,54.2626,54.2709,54.2293,54.2459,9198.0
2019-09-05 13:05:00,65.09,65.13,65.07,65.12,13556.0,54.2459,54.2793,54.2293,54.2709,13556.0
2019-09-05 13:10:00,65.12,65.13,65.09,65.11,4806.0,54.2709,54.2793,54.2459,54.2626,4806.0
2019-09-05 13:15:00,65.12,65.12,65.08,65.09,11043.0,54.2709,54.2709,54.2376,54.2459,11043.0
2019-09-05 13:20:00,65.09,65.1,65.06,65.07,8835.0,54.2459,54.2543,54.2209,54.2293,8835.0
2019-09-05 13:25:00,65.07,65.09,65.05,65.06,11950.0,54.2293,54.2459,54.2126,54.2209,11950.0
2019-09-05 13:30:00,65.07,65.1,65.05,65.06,15346.0,54.2293,54.2543,54.2126,54.2209,15346.0
2019-09-05 13:35:00,65.05,65.11,65.05,65.1,8280.0,54.2126,54.2626,54.2126,54.2543,8280.0
2019-09-05 13:40:00,65.09,65.1,65.07,65.1,5800.0,54.2459,54.2543,54.2293,54.2543,5800.0
2019-09-05 13:45:00,65.1,65.13,65.09,65.1,7416.0,54.2543,54.2793,54.2459,54.2543,7416.0
2019-09-05 13:50:00,65.1,65.18,65.1,65.16,12183.0,54.2543,54.3209,54.2543,54.3043,12183.0
2019-09-05 13:55:00,65.17,65.19,65.15,65.17,8067.0,54.3126,54.3293,54.2959,54.3126,8067.0
2019-09-05 14:00:00,65.16,65.17,65.11,65.16,13110.0,54.3043,54.3126,54.2626,54.3043,13110.0
2019-09-05 14:05:00,65.16,65.16,65.12,65.14,6948.0,54.3043,54.3043,54.2709,54.2876,6948.0
2019-09-05 14:10:00,65.13,65.14,65.09,65.12,9854.0,54.2793,54.2876,54.2459,54.2709,9854.0
2019-09-05 14:15:00,65.11,65.15,65.11,65.15,10364.0,54.2626,54.2959,54.2626,54.2959,10364.0
2019-09-05 14:20:00,65.14,65.14,65.07,65.07,11139.0,54.2876,54.2876,54.2293,54.2293,11139.0
2019-09-05 14:25:00,65.07,65.13,65.07,65.12,9433.0,54.2293,54.2793,54.2293,54.2709,9433.0
2019-09-05 14:30:00,65.12,65.17,65.11,65.13,12857.0,54.2709,54.3126,54.2626,54.2793,12857.0
2019-09-05 14:35:00,65.13,65.18,65.13,65.18,7662.0,54.2793,54.3209,54.2793,54.3209,7662.0
2019-09-05 14:40:00,65.17,65.22,65.17,65.2,10977.0,54.3126,54.3543,54.3126,54.3376,10977.0
2019-09-05 14:45:00,65.2,65.26,65.2,65.26,7107.0,54.3376,54.3876,54.3376,54.3876,7107.0
2019-09-05 14:50:00,65.26,65.26,65.22,65.23,16330.0,54.3876,54.3876,54.3543,54.3626,16330.0
2019-09-05 14:55:00,65.23,65.3,65.21,65.26,32657.0,54.3626,54.4209,54.3459,54.3876,32657.0
2019-09-05 15:00:00,65.26,65.28,65.23,65.27,24824.0,54.3876,54.4043,54.3626,54.3959,24824.0
2019-09-05 15:05:00,65.27,65.29,65.23,65.26,25618.0,54.3959,54.4126,54.3626,54.3876,25618.0
2019-09-05 15:10:00,65.27,65.28,65.2,65.2,13995.0,54.3959,54.4043,54.3376,54.3376,13995.0
2019-09-05 15:15:00,65.21,65.22,65.16,65.17,11772.0,54.3459,54.3543,54.3043,54.3126,11772.0
2019-09-05 15:20:00,65.18,65.18,65.14,65.15,16330.0,54.3209,54.3209,54.2876,54.2959,16330.0
2019-09-05 15:25:00,65.16,65.2,65.15,65.19,20403.0,54.3043,54.3376,54.2959,54.3293,20403.0
2019-09-05 15:30:00,65.18,65.19,65.1,65.11,28864.0,54.3209,54.3293,54.2543,54.2626,28864.0
2019-09-05 15:35:00,65.1,65.13,65.07,65.09,19010.0,54.2543,54.2793,54.2293,54.2459,19010.0
2019-09-05 15:40:00,65.1,65.18,65.09,65.17,21614.0,54.2543,54.3209,54.2459,54.3126,21614.0
2019-09-05 15:45:00,65.16,65.17,65.06,65.07,57810.0,54.3043,54.3126,54.2209,54.2293,57810.0
2019-09-05 15:50:00,65.07,65.11,65.02,65.11,93891.0,54.2293,54.2626,54.1876,54.2626,93891.0
2019-09-05 15:55:00,65.11,65.19,65.01,65.14,227094.0,54.2626,54.3293,54.1793,54.2876,227094.0
2019-09-06 09:30:00,65.38,65.46,65.16,65.43,46793.0,54.4876,54.5543,54.3043,54.5293,46793.0
2019-09-06 09:35:00,65.45,65.49,65.33,65.34,22232.0,54.546,54.5793,54.4459,54.4543,22232.0
2019-09-06 09:40:00,65.34,65.49,65.32,65.48,26245.0,54.4543,54.5793,54.4376,54.571,26245.0
2019-09-06 09:45:00,65.47,65.47,65.25,65.34,29000.0,54.5626,54.5626,54.3793,54.4543,29000.0
2019-09-06 09:50:00,65.33,65.45,65.29,65.41,20821.0,54.4459,54.546,54.4126,54.5126,20821.0
2019-09-06 09:55:00,65.41,65.51,65.41,65.44,27328.0,54.5126,54.596,54.5126,54.5376,27328.0
2019-09-06 10:00:00,65.45,65.52,65.41,65.44,30777.0,54.546,54.6043,54.5126,54.5376,30777.0
2019-09-06 10:05:00,65.45,65.49,65.35,65.41,35865.0,54.546,54.5793,54.4626,54.5126,35865.0
2019-09-06 10:10:00,65.41,65.45,65.38,65.4,18872.0,54.5126,54.546,54.4876,54.5043,18872.0
2019-09-06 10:15:00,65.39,65.46,65.35,65.37,18164.0,54.4959,54.5543,54.4626,54.4793,18164.0
2019-09-06 10:20:00,65.37,65.37,65.32,65.35,15999.0,54.4793,54.4793,54.4376,54.4626,15999.0
2019-09-06 10:25:00,65.34,65.42,65.33,65.4,12952.0,54.4543,54.521,54.4459,54.5043,12952.0
2019-09-06 10:30:00,65.4,65.43,65.33,65.42,17608.0,54.5043,54.5293,54.4459,54.521,17608.0
2019-09-06 10:35:00,65.42,65.43,65.32,65.33,14246.0,54.521,54.5293,54.4376,54.4459,14246.0
2019-09-06 10:40:00,65.34,65.35,65.2,65.24,18291.0,54.4543,54.4626,54.3376,54.3709,18291.0
2019-09-06 10:45:00,65.24,65.24,65.08,65.08,21216.0,54.3709,54.3709,54.2376,54.2376,21216.0
2019-09-06 10:50:00,65.08,65.14,65.06,65.14,21679.0,54.2376,54.2876,54.2209,54.2876,21679.0
2019-09-06 10:55:00,65.14,65.16,65.07,65.15,13363.0,54.2876,54.3043,54.2293,54.2959,13363.0
2019-09-06 11:00:00,65.15,65.19,65.14,65.16,12214.0,54.2959,54.3293,54.2876,54.3043,12214.0
2019-09-06 11:05:00,65.15,65.16,65.12,65.14,10357.0,54.2959,54.3043,54.2709,54.2876,10357.0
2019-09-06 11:10:00,65.13,65.16,65.11,65.13,9567.0,54.2793,54.3043,54.2626,54.2793,9567.0
2019-09-06 11:15:00,65.13,65.13,65.08,65.12,10551.0,54.2793,54.2793,54.2376,54.2709,10551.0
2019-09-06 11:20:00,65.11,65.15,65.1,65.14,20818.0,54.2626,54.2959,54.2543,54.2876,20818.0
2019-09-06 11:25:00,65.14,65.15,65.09,65.09,8848.0,54.2876,54.2959,54.2459,54.2459,8848.0
2019-09-06 11:30:00,65.09,65.12,65.02,65.05,10562.0,54.2459,54.2709,54.1876,54.2126,10562.0
2019-09-06 11:35:00,65.05,65.1,65.03,65.09,9102.0,54.2126,54.2543,54.1959,54.2459,9102.0
2019-09-06 11:40:00,65.1,65.1,65.03,65.04,8765.0,54.2543,54.2543,54.1959,54.2043,8765.0
2019-09-06 11:45:00,65.04,65.08,65.03,65.05,12682.0,54.2043,54.2376,54.1959,54.2126,12682.0
2019-09-06 11:50:00,65.05,65.1,65.03,65.08,13168.0,54.2126,54.2543,54.1959,54.2376,13168.0
2019-09-06 11:55:00,65.06,65.08,65.03,65.03,14390.0,54.2209,54.2376,54.1959,54.1959,14390.0
2019-09-06 12:00:00,65.03,65.08,65.01,65.06,10650.0,54.1959,54.2376,54.1793,54.2209,10650.0
2019-09-06 12:05:00,65.06,65.08,65.05,65.08,10744.0,54.2209,54.2376,54.2126,54.2376,10744.0
2019-09-06 12:10:00,65.07,65.11,65.03,65.04,20135.0,54.2293,54.2626,54.1959,54.2043,20135.0
2019-09-06 12:15:00,65.04,65.09,65.02,65.07,7651.0,54.2043,54.2459,54.1876,54.2293,7651.0
2019-09-06 12:20:00,65.08,65.11,65.06,65.09,8098.0,54.2376,54.2626,54.2209,54.2459,8098.0
2019-09-06 12:25:00,65.1,65.12,65.06,65.09,11422.0,54.2543,54.2709,54.2209,54.2459,11422.0
2019-09-06 12:30:00,65.07,65.07,65.01,65.06,20451.0,54.2293,54.2293,54.1793,54.2209,20451.0
2019-09-06 12:35:00,65.05,65.08,65.03,65.07,5813.0,54.2126,54.2376,54.1959,54.2293,5813.0
2019-09-06 12:40:00,65.07,65.07,65.0,65.01,6253.0,54.2293,54.2293,54.1709,54.1793,6253.0
2019-09-06 12:45:00,65.0,65.02,64.93,64.95,15430.0,54.1709,54.1876,54.1126,54.1293,15430.0
2019-09-06 12:50:00,64.94,65.01,64.91,65.01,17974.0,54.1209,54.1793,54.0959,54.1793,17974.0
2019-09-06 12:55:00,65.01,65.1,65.0,65.06,13058.0,54.1793,54.2543,54.1709,54.2209,13058.0
2019-09-06 13:00:00,65.06,65.07,65.0,65.0,10732.0,54.2209,54.2293,54.1709,54.1709,10732.0
2019-09-06 13:05:00,65.0,65.0,64.91,64.93,8600.0,54.1709,54.1709,54.0959,54.1126,8600.0
2019-09-06 13:10:00,64.92,64.95,64.89,64.9,26123.0,54.1043,54.1293,54.0792,54.0876,26123.0
2019-09-06 13:15:00,64.91,64.94,64.89,64.9,16933.0,54.0959,54.1209,54.0792,54.0876,16933.0
2019-09-06 13:20:00,64.9,64.94,64.87,64.9,13877.0,54.0876,54.1209,54.0626,54.0876,13877.0
2019-09-06 13:25:00,64.89,64.96,64.89,64.95,8433.0,54.0792,54.1376,54.0792,54.1293,8433.0
2019-09-06 13:30:00,64.94,64.94,64.85,64.89,10801.0,54.1209,54.1209,54.0459,54.0792,10801.0
2019-09-06 13:35:00,64.88,64.9,64.83,64.88,18493.0,54.0709,54.0876,54.0292,54.0709,18493.0
2019-09-06 13:40:00,64.87,64.87,64.81,64.83,9837.0,54.0626,54.0626,54.0126,54.0292,9837.0
2019-09-06 13:45:00,64.82,64.83,64.79,64.81,19333.0,54.0209,54.0292,53.9959,54.0126,19333.0
2019-09-06 13:50:00,64.81,64.81,64.77,64.78,8793.0,54.0126,54.0126,53.9792,53.9876,8793.0
2019-09-06 13:55:00,64.78,64.8,64.77,64.77,9600.0,53.9876,54.0042,53.9792,53.9792,9600.0
2019-09-06 14:00:00,64.75,64.75,64.71,64.72,13709.0,53.9626,53.9626,53.9292,53.9376,13709.0
2019-09-06 14:05:00,64.71,64.76,64.71,64.73,8793.0,53.9292,53.9709,53.9292,53.9459,8793.0
2019-09-06 14:10:00,64.73,64.75,64.68,64.69,20902.0,53.9459,53.9626,53.9042,53.9126,20902.0
2019-09-06 14:15:00,64.69,64.7,64.61,64.64,17547.0,53.9126,53.9209,53.8459,53.8709,17547.0
2019-09-06 14:20:00,64.66,64.67,64.59,64.59,9895.0,53.8876,53.8959,53.8292,53.8292,9895.0
2019-09-06 14:25:00,64.58,64.6,64.52,64.52,25541.0,53.8209,53.8376,53.7709,53.7709,25541.0
2019-09-06 14:30:00,64.53,64.57,64.52,64.54,24258.0,53.7792,53.8126,53.7709,53.7876,24258.0
2019-09-06 14:35:00,64.55,64.71,64.53,64.71,19271.0,53.7959,53.9292,53.7792,53.9292,19271.0
2019-09-06 14:40:00,64.71,64.74,64.67,64.71,17350.0,53.9292,53.9542,53.8959,53.9292,17350.0
2019-09-06 14:45:00,64.7,64.82,64.7,64.77,15837.0,53.9209,54.0209,53.9209,53.9792,15837.0
2019-09-06 14:50:00,64.78,64.84,64.77,64.82,18980.0,53.9876,54.0376,53.9792,54.0209,18980.0
2019-09-06 14:55:00,64.8,64.82,64.75,64.82,15285.0,54.0042,54.0209,53.9626,54.0209,15285.0
2019-09-06 15:00:00,64.79,64.85,64.77,64.83,14104.0,53.9959,54.0459,53.9792,54.0292,14104.0
2019-09-06 15:05:00,64.82,64.9,64.82,64.88,15948.0,54.0209,54.0876,54.0209,54.0709,15948.0
2019-09-06 15:10:00,64.88,64.88,64.82,64.85,15018.0,54.0709,54.0709,54.0209,54.0459,15018.0
2019-09-06 15:15:00,64.84,64.87,64.83,64.84,14347.0,54.0376,54.0626,54.0292,54.0376,14347.0
2019-09-06 15:20:00,64.84,64.85,64.78,64.82,20846.0,54.0376,54.0459,53.9876,54.0209,20846.0
2019-09-06 15:25:00,64.83,64.85,64.82,64.83,14581.0,54.0292,54.0459,54.0209,54.0292,14581.0
2019-09-06 15:30:00,64.83,64.89,64.82,64.85,23061.0,54.0292,54.0792,54.0209,54.0459,23061.0
2019-09-06 15:35:00,64.86,64.91,64.82,64.87,28087.0,54.0542,54.0959,54.0209,54.0626,28087.0
2019-09-06 15:40:00,64.88,64.91,64.85,64.86,24518.0,54.0709,54.0959,54.0459,54.0542,24518.0
2019-09-06 15:45:00,64.86,64.87,64.76,64.79,46918.0,54.0542,54.0626,53.9709,53.9959,46918.0
2019-09-06 15:50:00,64.8,64.84,64.76,64.77,57839.0,54.0042,54.0376,53.9709,53.9792,57839.0
2019-09-06 15:55:00,64.77,64.85,64.7,64.81,168350.0,53.9792,54.0459,53.9209,54.0126,168350.0
2019-09-09 09:30:00,64.64,64.71,64.41,64.58,76602.0,53.8709,53.9292,53.6792,53.8209,76602.0
2019-09-09 09:35:00,64.58,64.69,64.39,64.39,69002.0,53.8209,53.9126,53.6625,53.6625,69002.0
2019-09-09 09:40:00,64.4,64.42,64.26,64.29,34249.0,53.6709,53.6876,53.5542,53.5792,34249.0
2019-09-09 09:45:00,64.28,64.29,64.15,64.18,44755.0,53.5709,53.5792,53.4625,53.4875,44755.0
2019-09-09 09:50:00,64.17,64.26,64.14,64.24,62636.0,53.4792,53.5542,53.4542,53.5375,62636.0
2019-09-09 09:55:00,64.25,64.25,64.14,64.19,46591.0,53.5459,53.5459,53.4542,53.4959,46591.0
2019-09-09 10:00:00,64.2,64.25,64.15,64.2,31646.0,53.5042,53.5459,53.4625,53.5042,31646.0
2019-09-09 10:05:00,64.2,64.32,64.19,64.3,38030.0,53.5042,53.6042,53.4959,53.5875,38030.0
2019-09-09 10:10:00,64.3,64.33,64.15,64.16,22612.0,53.5875,53.6125,53.4625,53.4709,22612.0
2019-09-09 10:15:00,64.16,64.22,64.13,64.15,22965.0,53.4709,53.5209,53.4459,53.4625,22965.0
2019-09-09 10:20:00,64.16,64.2,64.11,64.12,22126.0,53.4709,53.5042,53.4292,53.4375,22126.0
2019-09-09 10:25:00,64.11,64.24,64.1,64.18,19609.0,53.4292,53.5375,53.4209,53.4875,19609.0
2019-09-09 10:30:00,64.19,64.2,64.14,64.14,39379.0,53.4959,53.5042,53.4542,53.4542,39379.0
2019-09-09 10:35:00,64.14,64.31,64.13,64.29,34408.0,53.4542,53.5959,53.4459,53.5792,34408.0
2019-09-09 10:40:00,64.3,64.31,64.24,64.28,25971.0,53.5875,53.5959,53.5375,53.5709,25971.0
2019-09-09 10:45:00,64.27,64.28,64.17,64.19,28156.0,53.5625,53.5709,53.4792,53.4959,28156.0
2019-09-09 10:50:00,64.19,64.21,64.07,64.08,28555.0,53.4959,53.5125,53.3959,53.4042,28555.0
2019-09-09 10:55:00,64.06,64.09,64.03,64.09,25033.0,53.3875,53.4125,53.3625,53.4125,25033.0
2019-09-09 11:00:00,64.09,64.11,64.06,64.08,25746.0,53.4125,53.4292,53.3875,53.4042,25746.0
2019-09-09 11:05:00,64.09,64.1,63.99,64.0,35491.0,53.4125,53.4209,53.3292,53.3375,35491.0
2019-09-09 11:10:00,64.01,64.04,63.93,63.96,24660.0,53.3459,53.3709,53.2792,53.3042,24660.0
2019-09-09 11:15:00,63.96,64.01,63.95,64.0,43701.0,53.3042,53.3459,53.2959,53.3375,43701.0
2019-09-09 11:20:00,64.01,64.01,63.92,63.92,33588.0,53.3459,53.3459,53.2709,53.2709,33588.0
2019-09-09 11:25:00,63.93,63.94,63.87,63.91,19077.0,53.2792,53.2875,53.2292,53.2625,19077.0
2019-09-09 11:30:00,63.91,63.98,63.88,63.94,60027.0,53.2625,53.3209,53.2375,53.2875,60027.0
2019-09-09 11:35:00,63.94,63.95,63.88,63.88,24899.0,53.2875,53.2959,53.2375,53.2375,24899.0
2019-09-09 11:40:00,63.89,63.89,63.82,63.87,101886.0,53.2459,53.2459,53.1875,53.2292,101886.0
2019-09-09 11:45:00,63.87,63.87,63.77,63.81,44841.0,53.2292,53.2292,53.1458,53.1792,44841.0
2019-09-09 11:50:00,63.81,63.88,63.8,63.87,38536.0,53.1792,53.2375,53.1708,53.2292,38536.0
2019-09-09 11:55:00,63.87,63.88,63.81,63.82,32120.0,53.2292,53.2375,53.1792,53.1875,32120.0
2019-09-09 12:00:00,63.82,63.85,63.79,63.82,93675.0,53.1875,53.2125,53.1625,53.1875,93675.0
2019-09-09 12:05:00,63.82,63.86,63.79,63.8,25125.0,53.1875,53.2208,53.1625,53.1708,25125.0
2019-09-09 12:10:00,63.8,63.83,63.78,63.79,20612.0,53.1708,53.1958,53.1542,53.1625,20612.0
2019-09-09 12:15:00,63.79,63.83,63.77,63.78,107306.0,53.1625,53.1958,53.1458,53.1542,107306.0
2019-09-09 12:20:00,63.78,63.8,63.71,63.73,23634.0,53.1542,53.1708,53.0958,53.1125,23634.0
2019-09-09 12:25:00,63.73,63.76,63.72,63.73,25604.0,53.1125,53.1375,53.1042,53.1125,25604.0
2019-09-09 12:30:00,63.73,63.77,63.7,63.7,42469.0,53.1125,53.1458,53.0875,53.0875,42469.0
2019-09-09 12:35:00,63.69,63.88,63.69,63.84,37155.0,53.0792,53.2375,53.0792,53.2042,37155.0
2019-09-09 12:40:00,63.84,63.9,63.84,63.87,78517.0,53.2042,53.2542,53.2042,53.2292,78517.0
2019-09-09 12:45:00,63.87,63.93,63.85,63.89,184732.0,53.2292,53.2792,53.2125,53.2459,184732.0
2019-09-09 12:50:00,63.89,63.98,63.87,63.93,34994.0,53.2459,53.3209,53.2292,53.2792,34994.0
2019-09-09 12:55:00,63.93,63.98,63.91,63.92,30965.0,53.2792,53.3209,53.2625,53.2709,30965.0
2019-09-09 13:00:00,63.92,63.95,63.89,63.9,21636.0,53.2709,53.2959,53.2459,53.2542,21636.0
2019-09-09 13:05:00,63.9,63.91,63.87,63.9,42939.0,53.2542,53.2625,53.2292,53.2542,42939.0
2019-09-09 13:10:00,63.89,63.91,63.86,63.9,130108.0,53.2459,53.2625,53.2208,53.2542,130108.0
2019-09-09 13:15:00,63.89,63.9,63.8,63.8,21709.0,53.2459,53.2542,53.1708,53.1708,21709.0
2019-09-09 13:20:00,63.8,63.8,63.73,63.78,18554.0,53.1708,53.1708,53.1125,53.1542,18554.0
2019-09-09 13:25:00,63.77,63.79,63.74,63.75,17363.0,53.1458,53.1625,53.1208,53.1292,17363.0
2019-09-09 13:30:00,63.75,63.75,63.64,63.66,28238.0,53.1292,53.1292,53.0375,53.0542,28238.0
2019-09-09 13:35:00,63.66,63.67,63.6,63.66,54611.0,53.0542,53.0625,53.0042,53.0542,54611.0
2019-09-09 13:40:00,63.67,63.67,63.56,63.59,46976.0,53.0625,53.0625,52.9708,52.9958,46976.0
2019-09-09 13:45:00,63.59,63.64,63.59,63.61,12599.0,52.9958,53.0375,52.9958,53.0125,12599.0
2019-09-09 13:50:00,63.61,63.65,63.59,63.64,17876.0,53.0125,53.0458,52.9958,53.0375,17876.0
2019-09-09 13:55:00,63.65,63.67,63.62,63.64,16041.0,53.0458,53.0625,53.0208,53.0375,16041.0
2019-09-09 14:00:00,63.63,63.64,63.61,63.64,12340.0,53.0292,53.0375,53.0125,53.0375,12340.0
2019-09-09 14:05:00,63.65,63.65,63.57,63.58,24088.0,53.0458,53.0458,52.9792,52.9875,24088.0
2019-09-09 14:10:00,63.58,63.58,63.49,63.5,26134.0,52.9875,52.9875,52.9125,52.9208,26134.0
2019-09-09 14:15:00,63.5,63.52,63.44,63.44,43175.0,52.9208,52.9375,52.8708,52.8708,43175.0
2019-09-09 14:20:00,63.44,63.45,63.36,63.42,90428.0,52.8708,52.8792,52.8041,52.8542,90428.0
2019-09-09 14:25:00,63.41,63.42,63.37,63.39,24562.0,52.8458,52.8542,52.8125,52.8292,24562.0
2019-09-09 14:30:00,63.39,63.46,63.38,63.43,50549.0,52.8292,52.8875,52.8208,52.8625,50549.0
2019-09-09 14:35:00,63.43,63.48,63.41,63.44,37784.0,52.8625,52.9042,52.8458,52.8708,37784.0
2019-09-09 14:40:00,63.45,63.49,63.42,63.44,72643.0,52.8792,52.9125,52.8542,52.8708,72643.0
2019-09-09 14:45:00,63.45,63.54,63.45,63.5,30917.0,52.8792,52.9542,52.8792,52.9208,30917.0
2019-09-09 14:50:00,63.49,63.5,63.46,63.46,35570.0,52.9125,52.9208,52.8875,52.8875,35570.0
2019-09-09 14:55:00,63.45,63.5,63.45,63.5,19073.0,52.8792,52.9208,52.8792,52.9208,19073.0
2019-09-09 15:00:00,63.5,63.55,63.47,63.51,44271.0,52.9208,52.9625,52.8958,52.9292,44271.0
2019-09-09 15:05:00,63.5,63.51,63.45,63.46,25291.0,52.9208,52.9292,52.8792,52.8875,25291.0
2019-09-09 15:10:00,63.46,63.52,63.45,63.49,39645.0,52.8875,52.9375,52.8792,52.9125,39645.0
2019-09-09 15:15:00,63.48,63.51,63.45,63.46,38322.0,52.9042,52.9292,52.8792,52.8875,38322.0
2019-09-09 15:20:00,63.46,63.47,63.39,63.4,25423.0,52.8875,52.8958,52.8292,52.8375,25423.0
2019-09-09 15:25:00,63.4,63.44,63.35,63.36,34646.0,52.8375,52.8708,52.7958,52.8041,34646.0
2019-09-09 15:30:00,63.36,63.41,63.31,63.38,51097.0,52.8041,52.8458,52.7625,52.8208,51097.0
2019-09-09 15:35:00,63.37,63.38,63.34,63.37,36790.0,52.8125,52.8208,52.7875,52.8125,36790.0
2019-09-09 15:40:00,63.37,63.45,63.36,63.39,44316.0,52.8125,52.8792,52.8041,52.8292,44316.0
2019-09-09 15:45:00,63.4,63.43,63.35,63.4,55535.0,52.8375,52.8625,52.7958,52.8375,55535.0
2019-09-09 15:50:00,63.4,63.44,63.33,63.38,198929.0,52.8375,52.8708,52.7791,52.8208,198929.0
2019-09-09 15:55:00,63.38,63.46,63.35,63.4,187410.0,52.8208,52.8875,52.7958,52.8375,187410.0
2019-09-10 09:30:00,63.16,63.42,63.02,63.21,106313.0,52.6375,52.8542,52.5208,52.6791,106313.0
2019-09-10 09:35:00,63.19,63.34,62.92,63.34,76170.0,52.6625,52.7875,52.4375,52.7875,76170.0
2019-09-10 09:40:00,63.33,63.41,63.1,63.12,47204.0,52.7791,52.8458,52.5875,52.6041,47204.0
2019-09-10 09:45:00,63.11,63.39,63.1,63.31,63658.0,52.5958,52.8292,52.5875,52.7625,63658.0
2019-09-10 09:50:00,63.31,63.39,63.09,63.17,25170.0,52.7625,52.8292,52.5791,52.6458,25170.0
2019-09-10 09:55:00,63.18,63.2,63.01,63.07,31745.0,52.6541,52.6708,52.5125,52.5625,31745.0
2019-09-10 10:00:00,63.06,63.16,63.02,63.05,25835.0,52.5541,52.6375,52.5208,52.5458,25835.0
2019-09-10 10:05:00,63.05,63.17,63.04,63.17,21175.0,52.5458,52.6458,52.5375,52.6458,21175.0
2019-09-10 10:10:00,63.17,63.21,63.09,63.2,42389.0,52.6458,52.6791,52.5791,52.6708,42389.0
2019-09-10 10:15:00,63.2,63.32,63.19,63.29,29736.0,52.6708,52.7708,52.6625,52.7458,29736.0
2019-09-10 10:20:00,63.3,63.34,63.15,63.15,25248.0,52.7541,52.7875,52.6291,52.6291,25248.0
2019-09-10 10:25:00,63.13,63.19,63.12,63.16,27125.0,52.6125,52.6625,52.6041,52.6375,27125.0
2019-09-10 10:30:00,63.16,63.16,62.99,62.99,79151.0,52.6375,52.6375,52.4958,52.4958,79151.0
2019-09-10 10:35:00,62.98,63.13,62.94,63.08,25762.0,52.4875,52.6125,52.4541,52.5708,25762.0
2019-09-10 10:40:00,63.08,63.16,63.06,63.15,20780.0,52.5708,52.6375,52.5541,52.6291,20780.0
2019-09-10 10:45:00,63.15,63.25,63.15,63.21,18295.0,52.6291,52.7125,52.6291,52.6791,18295.0
2019-09-10 10:50:00,63.2,63.25,63.16,63.22,13776.0,52.6708,52.7125,52.6375,52.6875,13776.0
2019-09-10 10:55:00,63.21,63.25,63.1,63.15,14936.0,52.6791,52.7125,52.5875,52.6291,14936.0
2019-09-10 11:00:00,63.15,63.2,63.13,63.17,11982.0,52.6291,52.6708,52.6125,52.6458,11982.0
2019-09-10 11:05:00,63.18,63.19,63.03,63.03,24580.0,52.6541,52.6625,52.5291,52.5291,24580.0
2019-09-10 11:10:00,63.04,63.05,62.88,62.89,32775.0,52.5375,52.5458,52.4041,52.4125,32775.0
2019-09-10 11:15:00,62.89,62.89,62.78,62.8,48951.0,52.4125,52.4125,52.3208,52.3374,48951.0
2019-09-10 11:20:00,62.8,62.85,62.76,62.79,27281.0,52.3374,52.3791,52.3041,52.3291,27281.0
2019-09-10 11:25:00,62.78,62.79,62.67,62.67,47349.0,52.3208,52.3291,52.2291,52.2291,47349.0
2019-09-10 11:30:00,62.68,62.71,62.57,62.58,69985.0,52.2374,52.2624,52.1458,52.1541,69985.0
2019-09-10 11:35:00,62.58,62.6,62.49,62.49,36934.0,52.1541,52.1708,52.0791,52.0791,36934.0
2019-09-10 11:40:00,62.49,62.49,62.33,62.35,52271.0,52.0791,52.0791,51.9457,51.9624,52271.0
2019-09-10 11:45:00,62.34,62.44,62.28,62.44,72520.0,51.9541,52.0374,51.9041,52.0374,72520.0
2019-09-10 11:50:00,62.45,62.49,62.36,62.45,75391.0,52.0458,52.0791,51.9708,52.0458,75391.0
2019-09-10 11:55:00,62.45,62.53,62.44,62.45,27172.0,52.0458,52.1124,52.0374,52.0458,27172.0
2019-09-10 12:00:00,62.45,62.52,62.41,62.45,60616.0,52.0458,52.1041,52.0124,52.0458,60616.0
2019-09-10 12:05:00,62.45,62.5,62.43,62.48,32229.0,52.0458,52.0874,52.0291,52.0708,32229.0
2019-09-10 12:10:00,62.48,62.61,62.47,62.61,18100.0,52.0708,52.1791,52.0624,52.1791,18100.0
2019-09-10 12:15:00,62.61,62.63,62.58,62.59,17904.0,52.1791,52.1958,52.1541,52.1624,17904.0
2019-09-10 12:20:00,62.59,62.63,62.56,62.62,21584.0,52.1624,52.1958,52.1374,52.1874,21584.0
2019-09-10 12:25:00,62.63,62.69,62.62,62.66,21043.0,52.1958,52.2458,52.1874,52.2208,21043.0
2019-09-10 12:30:00,62.66,62.66,62.59,62.64,19008.0,52.2208,52.2208,52.1624,52.2041,19008.0
2019-09-10 12:35:00,62.65,62.66,62.63,62.64,13201.0,52.2124,52.2208,52.1958,52.2041,13201.0
2019-09-10 12:40:00,62.64,62.64,62.57,62.61,43133.0,52.2041,52.2041,52.1458,52.1791,43133.0
2019-09-10 12:45:00,62.61,62.64,62.6,62.62,44887.0,52.1791,52.2041,52.1708,52.1874,44887.0
2019-09-10 12:50:00,62.61,62.66,62.59,62.59,28840.0,52.1791,52.2208,52.1624,52.1624,28840.0
2019-09-10 12:55:00,62.59,62.72,62.58,62.72,34113.0,52.1624,52.2708,52.1541,52.2708,34113.0
2019-09-10 13:00:00,62.72,62.82,62.72,62.78,23254.0,52.2708,52.3541,52.2708,52.3208,23254.0
2019-09-10 13:05:00,62.78,62.8,62.72,62.73,15486.0,52.3208,52.3374,52.2708,52.2791,15486.0
2019-09-10 13:10:00,62.74,62.76,62.71,62.72,20268.0,52.2874,52.3041,52.2624,52.2708,20268.0
2019-09-10 13:15:00,62.72,62.72,62.65,62.66,15811.0,52.2708,52.2708,52.2124,52.2208,15811.0
2019-09-10 13:20:00,62.66,62.67,62.52,62.52,28513.0,52.2208,52.2291,52.1041,52.1041,28513.0
2019-09-10 13:25:00,62.52,62.53,62.46,62.46,16312.0,52.1041,52.1124,52.0541,52.0541,16312.0
2019-09-10 13:30:00,62.47,62.47,62.37,62.42,29530.0,52.0624,52.0624,51.9791,52.0208,29530.0
2019-09-10 13:35:00,62.41,62.42,62.35,62.36,23472.0,52.0124,52.0208,51.9624,51.9708,23472.0
2019-09-10 13:40:00,62.36,62.39,62.33,62.37,31848.0,51.9708,51.9958,51.9457,51.9791,31848.0
2019-09-10 13:45:00,62.38,62.39,62.32,62.34,36930.0,51.9874,51.9958,51.9374,51.9541,36930.0
2019-09-10 13:50:00,62.33,62.35,62.29,62.3,62517.0,51.9457,51.9624,51.9124,51.9207,62517.0
2019-09-10 13:55:00,62.3,62.34,62.29,62.3,50670.0,51.9207,51.9541,51.9124,51.9207,50670.0
2019-09-10 14:00:00,62.3,62.37,62.28,62.35,96675.0,51.9207,51.9791,51.9041,51.9624,96675.0
2019-09-10 14:05:00,62.35,62.36,62.28,62.36,67824.0,51.9624,51.9708,51.9041,51.9708,67824.0
2019-09-10 14:10:00,62.35,62.38,62.26,62.27,29548.0,51.9624,51.9874,51.8874,51.8957,29548.0
2019-09-10 14:15:00,62.27,62.3,62.25,62.25,22236.0,51.8957,51.9207,51.8791,51.8791,22236.0
2019-09-10 14:20:00,62.26,62.26,62.19,62.23,37289.0,51.8874,51.8874,51.8291,51.8624,37289.0
2019-09-10 14:25:00,62.23,62.34,62.22,62.31,19161.0,51.8624,51.9541,51.8541,51.9291,19161.0
2019-09-10 14:30:00,62.3,62.36,62.3,62.36,44415.0,51.9207,51.9708,51.9207,51.9708,44415.0
2019-09-10 14:35:00,62.37,62.45,62.37,62.43,27990.0,51.9791,52.0458,51.9791,52.0291,27990.0
2019-09-10 14:40:00,62.42,62.42,62.32,62.36,50006.0,52.0208,52.0208,51.9374,51.9708,50006.0
2019-09-10 14:45:00,62.36,62.37,62.31,62.35,27841.0,51.9708,51.9791,51.9291,51.9624,27841.0
2019-09-10 14:50:00,62.36,62.42,62.32,62.42,45649.0,51.9708,52.0208,51.9374,52.0208,45649.0
2019-09-10 14:55:00,62.42,62.46,62.41,62.41,28851.0,52.0208,52.0541,52.0124,52.0124,28851.0
2019-09-10 15:00:00,62.42,62.45,62.38,62.45,32266.0,52.0208,52.0458,51.9874,52.0458,32266.0
2019-09-10 15:05:00,62.44,62.47,62.42,62.43,25196.0,52.0374,52.0624,52.0208,52.0291,25196.0
2019-09-10 15:10:00,62.42,62.45,62.41,62.42,26497.0,52.0208,52.0458,52.0124,52.0208,26497.0
2019-09-10 15:15:00,62.41,62.47,62.41,62.46,45537.0,52.0124,52.0624,52.0124,52.0541,45537.0
2019-09-10 15:20:00,62.46,62.48,62.42,62.42,55013.0,52.0541,52.0708,52.0208,52.0208,55013.0
2019-09-10 15:25:00,62.43,62.46,62.42,62.45,38790.0,52.0291,52.0541,52.0208,52.0458,38790.0
2019-09-10 15:30:00,62.45,62.46,62.43,62.45,62019.0,52.0458,52.0541,52.0291,52.0458,62019.0
2019-09-10 15:35:00,62.45,62.47,62.43,62.44,64569.0,52.0458,52.0624,52.0291,52.0374,64569.0
2019-09-10 15:40:00,62.44,62.48,62.43,62.47,99481.0,52.0374,52.0708,52.0291,52.0624,99481.0
2019-09-10 15:45:00,62.46,62.62,62.46,62.61,97361.0,52.0541,52.1874,52.0541,52.1791,97361.0
2019-09-10 15:50:00,62.62,62.77,62.61,62.76,127957.0,52.1874,52.3124,52.1791,52.3041,127957.0
2019-09-10 15:55:00,62.76,62.99,62.76,62.99,374658.0,52.3041,52.4958,52.3041,52.4958,374658.0
2019-09-11 09:30:00,62.95,63.0,62.48,62.68,69445.0,52.4625,52.5041,52.0708,52.2374,69445.0
2019-09-11 09:35:00,62.7,63.27,62.67,63.11,57913.0,52.2541,52.7291,52.2291,52.5958,57913.0
2019-09-11 09:40:00,63.11,63.12,62.99,63.02,31456.0,52.5958,52.6041,52.4958,52.5208,31456.0
2019-09-11 09:45:00,63.02,63.07,62.93,62.93,32943.0,52.5208,52.5625,52.4458,52.4458,32943.0
2019-09-11 09:50:00,62.93,62.98,62.61,62.64,55560.0,52.4458,52.4875,52.1791,52.2041,55560.0
2019-09-11 09:55:00,62.66,62.79,62.64,62.74,39339.0,52.2208,52.3291,52.2041,52.2874,39339.0
2019-09-11 10:00:00,62.75,62.81,62.61,62.8,36768.0,52.2958,52.3458,52.1791,52.3374,36768.0
2019-09-11 10:05:00,62.81,62.92,62.78,62.89,26308.0,52.3458,52.4375,52.3208,52.4125,26308.0
2019-09-11 10:10:00,62.9,62.97,62.86,62.9,19861.0,52.4208,52.4791,52.3874,52.4208,19861.0
2019-09-11 10:15:00,62.9,63.04,62.89,63.02,21292.0,52.4208,52.5375,52.4125,52.5208,21292.0
2019-09-11 10:20:00,63.0,63.11,63.0,63.1,22180.0,52.5041,52.5958,52.5041,52.5875,22180.0
2019-09-11 10:25:00,63.1,63.13,63.05,63.09,14846.0,52.5875,52.6125,52.5458,52.5791,14846.0
2019-09-11 10:30:00,63.1,63.12,62.97,63.0,28844.0,52.5875,52.6041,52.4791,52.5041,28844.0
2019-09-11 10:35:00,63.01,63.02,62.89,62.94,17915.0,52.5125,52.5208,52.4125,52.4541,17915.0
2019-09-11 10:40:00,62.95,62.96,62.84,62.86,14432.0,52.4625,52.4708,52.3708,52.3874,14432.0
2019-09-11 10:45:00,62.86,62.86,62.77,62.82,26499.0,52.3874,52.3874,52.3124,52.3541,26499.0
2019-09-11 10:50:00,62.82,62.87,62.79,62.8,16293.0,52.3541,52.3958,52.3291,52.3374,16293.0
2019-09-11 10:55:00,62.8,62.86,62.79,62.81,15880.0,52.3374,52.3874,52.3291,52.3458,15880.0
2019-09-11 11:00:00,62.81,62.85,62.8,62.84,18168.0,52.3458,52.3791,52.3374,52.3708,18168.0
2019-09-11 11:05:00,62.83,62.9,62.83,62.89,17863.0,52.3624,52.4208,52.3624,52.4125,17863.0
2019-09-11 11:10:00,62.89,62.93,62.87,62.91,9974.0,52.4125,52.4458,52.3958,52.4291,9974.0
2019-09-11 11:15:00,62.91,62.99,62.89,62.98,13070.0,52.4291,52.4958,52.4125,52.4875,13070.0
2019-09-11 11:20:00,62.99,63.05,62.99,63.03,12860.0,52.4958,52.5458,52.4958,52.5291,12860.0
2019-09-11 11:25:00,63.04,63.18,63.04,63.17,26436.0,52.5375,52.6541,52.5375,52.6458,26436.0
2019-09-11 11:30:00,63.17,63.22,63.12,63.12,18787.0,52.6458,52.6875,52.6041,52.6041,18787.0
2019-09-11 11:35:00,63.12,63.32,63.12,63.3,19241.0,52.6041,52.7708,52.6041,52.7541,19241.0
2019-09-11 11:40:00,63.3,63.56,63.28,63.53,35434.0,52.7541,52.9708,52.7375,52.9458,35434.0
2019-09-11 11:45:00,63.52,63.58,63.45,63.51,20708.0,52.9375,52.9875,52.8792,52.9292,20708.0
2019-09-11 11:50:00,63.51,63.63,63.48,63.61,23024.0,52.9292,53.0292,52.9042,53.0125,23024.0
2019-09-11 11:55:00,63.59,63.67,63.56,63.64,25700.0,52.9958,53.0625,52.9708,53.0375,25700.0
2019-09-11 12:00:00,63.63,63.64,63.53,63.54,30871.0,53.0292,53.0375,52.9458,52.9542,30871.0
2019-09-11 12:05:00,63.53,63.64,63.53,63.62,26826.0,52.9458,53.0375,52.9458,53.0208,26826.0
2019-09-11 12:10:00,63.61,63.63,63.57,63.62,13708.0,53.0125,53.0292,52.9792,53.0208,13708.0
2019-09-11 12:15:00,63.63,63.66,63.6,63.61,14554.0,53.0292,53.0542,53.0042,53.0125,14554.0
2019-09-11 12:20:00,63.61,63.69,63.61,63.66,13852.0,53.0125,53.0792,53.0125,53.0542,13852.0
2019-09-11 12:25:00,63.66,63.71,63.62,63.64,10133.0,53.0542,53.0958,53.0208,53.0375,10133.0
2019-09-11 12:30:00,63.63,63.67,63.61,63.65,15385.0,53.0292,53.0625,53.0125,53.0458,15385.0
2019-09-11 12:35:00,63.65,63.66,63.6,63.6,11890.0,53.0458,53.0542,53.0042,53.0042,11890.0
2019-09-11 12:40:00,63.59,63.59,63.47,63.47,11248.0,52.9958,52.9958,52.8958,52.8958,11248.0
2019-09-11 12:45:00,63.48,63.52,63.47,63.51,20391.0,52.9042,52.9375,52.8958,52.9292,20391.0
2019-09-11 12:50:00,63.52,63.58,63.49,63.57,8262.0,52.9375,52.9875,52.9125,52.9792,8262.0
2019-09-11 12:55:00,63.58,63.59,63.54,63.59,10401.0,52.9875,52.9958,52.9542,52.9958,10401.0
2019-09-11 13:00:00,63.58,63.61,63.55,63.55,15731.0,52.9875,53.0125,52.9625,52.9625,15731.0
2019-09-11 13:05:00,63.56,63.62,63.54,63.61,8362.0,52.9708,53.0208,52.9542,53.0125,8362.0
2019-09-11 13:10:00,63.61,63.62,63.58,63.59,10228.0,53.0125,53.0208,52.9875,52.9958,10228.0
2019-09-11 13:15:00,63.58,63.59,63.56,63.58,13540.0,52.9875,52.9958,52.9708,52.9875,13540.0
2019-09-11 13:20:00,63.58,63.59,63.54,63.56,7143.0,52.9875,52.9958,52.9542,52.9708,7143.0
2019-09-11 13:25:00,63.57,63.61,63.56,63.6,6977.0,52.9792,53.0125,52.9708,53.0042,6977.0
2019-09-11 13:30:00,63.6,63.64,63.59,63.62,18626.0,53.0042,53.0375,52.9958,53.0208,18626.0
2019-09-11 13:35:00,63.62,63.67,63.62,63.63,13383.0,53.0208,53.0625,53.0208,53.0292,13383.0
2019-09-11 13:40:00,63.62,63.62,63.47,63.61,39077.0,53.0208,53.0208,52.8958,53.0125,39077.0
2019-09-11 13:45:00,63.62,63.73,63.61,63.72,10039.0,53.0208,53.1125,53.0125,53.1042,10039.0
2019-09-11 13:50:00,63.7,63.71,63.64,63.67,19841.0,53.0875,53.0958,53.0375,53.0625,19841.0
2019-09-11 13:55:00,63.66,63.66,63.58,63.62,11736.0,53.0542,53.0542,52.9875,53.0208,11736.0
2019-09-11 14:00:00,63.62,63.63,63.47,63.47,12850.0,53.0208,53.0292,52.8958,52.8958,12850.0
2019-09-11 14:05:00,63.47,63.53,63.45,63.51,14194.0,52.8958,52.9458,52.8792,52.9292,14194.0
2019-09-11 14:10:00,63.5,63.51,63.46,63.48,28491.0,52.9208,52.9292,52.8875,52.9042,28491.0
2019-09-11 14:15:00,63.46,63.47,63.36,63.4,27633.0,52.8875,52.8958,52.8041,52.8375,27633.0
2019-09-11 14:20:00,63.39,63.39,63.25,63.29,42923.0,52.8292,52.8292,52.7125,52.7458,42923.0
2019-09-11 14:25:00,63.29,63.29,63.16,63.18,18660.0,52.7458,52.7458,52.6375,52.6541,18660.0
2019-09-11 14:30:00,63.18,63.22,63.1,63.11,25002.0,52.6541,52.6875,52.5875,52.5958,25002.0
2019-09-11 14:35:00,63.1,63.13,63.08,63.12,19719.0,52.5875,52.6125,52.5708,52.6041,19719.0
2019-09-11 14:40:00,63.12,63.21,63.11,63.18,25183.0,52.6041,52.6791,52.5958,52.6541,25183.0
2019-09-11 14:45:00,63.18,63.28,63.17,63.27,23141.0,52.6541,52.7375,52.6458,52.7291,23141.0
2019-09-11 14:50:00,63.28,63.28,63.22,63.23,19125.0,52.7375,52.7375,52.6875,52.6958,19125.0
2019-09-11 14:55:00,63.23,63.24,63.17,63.2,24380.0,52.6958,52.7041,52.6458,52.6708,24380.0
2019-09-11 15:00:00,63.19,63.28,63.18,63.27,23666.0,52.6625,52.7375,52.6541,52.7291,23666.0
2019-09-11 15:05:00,63.27,63.28,63.21,63.25,41828.0,52.7291,52.7375,52.6791,52.7125,41828.0
2019-09-11 15:10:00,63.25,63.3,63.22,63.3,17721.0,52.7125,52.7541,52.6875,52.7541,17721.0
2019-09-11 15:15:00,63.3,63.31,63.26,63.28,37392.0,52.7541,52.7625,52.7208,52.7375,37392.0
2019-09-11 15:20:00,63.29,63.37,63.28,63.34,26208.0,52.7458,52.8125,52.7375,52.7875,26208.0
2019-09-11 15:25:00,63.33,63.35,63.29,63.3,39460.0,52.7791,52.7958,52.7458,52.7541,39460.0
2019-09-11 15:30:00,63.3,63.3,63.18,63.19,44883.0,52.7541,52.7541,52.6541,52.6625,44883.0
2019-09-11 15:35:00,63.19,63.24,63.17,63.18,60435.0,52.6625,52.7041,52.6458,52.6541,60435.0
2019-09-11 15:40:00,63.18,63.19,63.13,63.14,77446.0,52.6541,52.6625,52.6125,52.6208,77446.0
2019-09-11 15:45:00,63.13,63.23,63.09,63.22,82752.0,52.6125,52.6958,52.5791,52.6875,82752.0
2019-09-11 15:50:00,63.22,63.3,63.21,63.24,90894.0,52.6875,52.7541,52.6791,52.7041,90894.0
2019-09-11 15:55:00,63.25,63.32,63.13,63.24,348294.0,52.7125,52.7708,52.6125,52.7041,348294.0
2019-09-12 09:30:00,63.42,63.85,63.33,63.81,97019.0,53.1936,53.5542,53.1181,53.5207,97019.0
2019-09-12 09:35:00,63.82,63.83,63.38,63.38,30793.0,53.5291,53.5374,53.16,53.16,30793.0
2019-09-12 09:40:00,63.4,63.5,63.15,63.16,43615.0,53.1768,53.2607,52.9671,52.9755,43615.0
2019-09-12 09:45:00,63.17,63.43,63.16,63.33,70314.0,52.9839,53.2019,52.9755,53.1181,70314.0
2019-09-12 09:50:00,63.34,63.49,63.27,63.32,35706.0,53.1265,53.2523,53.0677,53.1097,35706.0
2019-09-12 09:55:00,63.35,63.37,63.14,63.25,24657.0,53.1348,53.1516,52.9587,53.051,24657.0
2019-09-12 10:00:00,63.25,63.27,63.11,63.21,23537.0,53.051,53.0677,52.9335,53.0174,23537.0
2019-09-12 10:05:00,63.22,63.23,62.98,63.0,37796.0,53.0258,53.0342,52.8245,52.8413,37796.0
2019-09-12 10:10:00,62.99,63.29,62.71,62.8,174853.0,52.8329,53.0845,52.598,52.6735,174853.0
2019-09-12 10:15:00,62.8,63.04,62.77,63.03,27138.0,52.6735,52.8748,52.6484,52.8664,27138.0
2019-09-12 10:20:00,63.05,63.3,63.03,63.13,53096.0,52.8832,53.0929,52.8664,52.9503,53096.0
2019-09-12 10:25:00,63.13,63.18,63.07,63.14,19975.0,52.9503,52.9923,52.9,52.9587,19975.0
2019-09-12 10:30:00,63.14,63.26,63.12,63.17,41153.0,52.9587,53.0594,52.9419,52.9839,41153.0
2019-09-12 10:35:00,63.16,63.23,63.1,63.19,37967.0,52.9755,53.0342,52.9252,53.0006,37967.0
2019-09-12 10:40:00,63.2,63.28,63.18,63.27,16490.0,53.009,53.0761,52.9923,53.0677,16490.0
2019-09-12 10:45:00,63.28,63.43,63.27,63.4,23315.0,53.0761,53.2019,53.0677,53.1768,23315.0
2019-09-12 10:50:00,63.41,63.47,63.24,63.42,100370.0,53.1852,53.2355,53.0426,53.1936,100370.0
2019-09-12 10:55:00,63.42,63.49,63.39,63.46,21562.0,53.1936,53.2523,53.1684,53.2271,21562.0
2019-09-12 11:00:00,63.45,63.62,63.44,63.62,39027.0,53.2187,53.3613,53.2103,53.3613,39027.0
2019-09-12 11:05:00,63.62,63.63,63.56,63.56,19411.0,53.3613,53.3697,53.311,53.311,19411.0
2019-09-12 11:10:00,63.55,63.57,63.49,63.56,26065.0,53.3026,53.3194,53.2523,53.311,26065.0
2019-09-12 11:15:00,63.56,63.57,63.49,63.49,41061.0,53.311,53.3194,53.2523,53.2523,41061.0
2019-09-12 11:20:00,63.49,63.59,63.45,63.54,22620.0,53.2523,53.3361,53.2187,53.2942,22620.0
2019-09-12 11:25:00,63.54,63.59,63.54,63.57,14851.0,53.2942,53.3361,53.2942,53.3194,14851.0
2019-09-12 11:30:00,63.58,63.59,63.52,63.56,22473.0,53.3278,53.3361,53.2774,53.311,22473.0
2019-09-12 11:35:00,63.56,63.57,63.47,63.49,23087.0,53.311,53.3194,53.2355,53.2523,23087.0
2019-09-12 11:40:00,63.48,63.49,63.41,63.45,37284.0,53.2439,53.2523,53.1852,53.2187,37284.0
2019-09-12 11:45:00,63.44,63.46,63.42,63.44,29819.0,53.2103,53.2271,53.1936,53.2103,29819.0
2019-09-12 11:50:00,63.45,63.51,63.43,63.49,22139.0,53.2187,53.269,53.2019,53.2523,22139.0
2019-09-12 11:55:00,63.49,63.62,63.48,63.61,24845.0,53.2523,53.3613,53.2439,53.3529,24845.0
2019-09-12 12:00:00,63.61,63.61,63.49,63.49,16390.0,53.3529,53.3529,53.2523,53.2523,16390.0
2019-09-12 12:05:00,63.49,63.5,63.39,63.4,14708.0,53.2523,53.2607,53.1684,53.1768,14708.0
2019-09-12 12:10:00,63.4,63.41,63.32,63.32,8851.0,53.1768,53.1852,53.1097,53.1097,8851.0
2019-09-12 12:15:00,63.32,63.32,63.21,63.23,12108.0,53.1097,53.1097,53.0174,53.0342,12108.0
2019-09-12 12:20:00,63.22,63.25,63.2,63.22,9370.0,53.0258,53.051,53.009,53.0258,9370.0
2019-09-12 12:25:00,63.21,63.27,63.2,63.25,11178.0,53.0174,53.0677,53.009,53.051,11178.0
2019-09-12 12:30:00,63.25,63.25,63.17,63.18,16293.0,53.051,53.051,52.9839,52.9923,16293.0
2019-09-12 12:35:00,63.17,63.17,63.05,63.06,10491.0,52.9839,52.9839,52.8832,52.8916,10491.0
2019-09-12 12:40:00,63.07,63.11,63.0,63.05,77516.0,52.9,52.9335,52.8413,52.8832,77516.0
2019-09-12 12:45:00,63.05,63.06,63.0,63.03,22081.0,52.8832,52.8916,52.8413,52.8664,22081.0
2019-09-12 12:50:00,63.03,63.11,62.93,63.08,43712.0,52.8664,52.9335,52.7826,52.9084,43712.0
2019-09-12 12:55:00,63.07,63.18,63.04,63.16,12010.0,52.9,52.9923,52.8748,52.9755,12010.0
2019-09-12 13:00:00,63.17,63.18,63.1,63.15,20642.0,52.9839,52.9923,52.9252,52.9671,20642.0
2019-09-12 13:05:00,63.17,63.29,63.16,63.27,30585.0,52.9839,53.0845,52.9755,53.0677,30585.0
2019-09-12 13:10:00,63.26,63.34,63.26,63.27,9718.0,53.0594,53.1265,53.0594,53.0677,9718.0
2019-09-12 13:15:00,63.27,63.27,63.22,63.23,6657.0,53.0677,53.0677,53.0258,53.0342,6657.0
2019-09-12 13:20:00,63.22,63.23,63.12,63.13,11113.0,53.0258,53.0342,52.9419,52.9503,11113.0
2019-09-12 13:25:00,63.14,63.14,63.1,63.11,9922.0,52.9587,52.9587,52.9252,52.9335,9922.0
2019-09-12 13:30:00,63.11,63.14,63.1,63.1,9815.0,52.9335,52.9587,52.9252,52.9252,9815.0
2019-09-12 13:35:00,63.11,63.16,63.09,63.16,15075.0,52.9335,52.9755,52.9168,52.9755,15075.0
2019-09-12 13:40:00,63.16,63.16,63.07,63.1,15400.0,52.9755,52.9755,52.9,52.9252,15400.0
2019-09-12 13:45:00,63.1,63.15,63.09,63.15,6505.0,52.9252,52.9671,52.9168,52.9671,6505.0
2019-09-12 13:50:00,63.16,63.17,63.13,63.14,13758.0,52.9755,52.9839,52.9503,52.9587,13758.0
2019-09-12 13:55:00,63.14,63.16,63.08,63.1,15486.0,52.9587,52.9755,52.9084,52.9252,15486.0
2019-09-12 14:00:00,63.09,63.1,63.06,63.06,34456.0,52.9168,52.9252,52.8916,52.8916,34456.0
2019-09-12 14:05:00,63.06,63.1,62.97,62.99,20768.0,52.8916,52.9252,52.8161,52.8329,20768.0
2019-09-12 14:10:00,62.98,63.0,62.92,62.93,18853.0,52.8245,52.8413,52.7742,52.7826,18853.0
2019-09-12 14:15:00,62.92,63.0,62.92,62.97,16967.0,52.7742,52.8413,52.7742,52.8161,16967.0
2019-09-12 14:20:00,62.97,62.97,62.94,62.96,19926.0,52.8161,52.8161,52.791,52.8077,19926.0
2019-09-12 14:25:00,62.96,62.98,62.91,62.98,16679.0,52.8077,52.8245,52.7658,52.8245,16679.0
2019-09-12 14:30:00,62.98,63.02,62.94,63.02,16775.0,52.8245,52.8581,52.791,52.8581,16775.0
2019-09-12 14:35:00,63.02,63.07,62.99,63.02,17505.0,52.8581,52.9,52.8329,52.8581,17505.0
2019-09-12 14:40:00,63.03,63.05,63.02,63.05,19560.0,52.8664,52.8832,52.8581,52.8832,19560.0
2019-09-12 14:45:00,63.05,63.07,62.99,63.0,22362.0,52.8832,52.9,52.8329,52.8413,22362.0
2019-09-12 14:50:00,63.0,63.06,63.0,63.06,15179.0,52.8413,52.8916,52.8413,52.8916,15179.0
2019-09-12 14:55:00,63.07,63.12,63.04,63.09,27466.0,52.9,52.9419,52.8748,52.9168,27466.0
2019-09-12 15:00:00,63.1,63.15,63.08,63.08,22841.0,52.9252,52.9671,52.9084,52.9084,22841.0
2019-09-12 15:05:00,63.08,63.12,63.05,63.09,16193.0,52.9084,52.9419,52.8832,52.9168,16193.0
2019-09-12 15:10:00,63.09,63.11,63.05,63.11,17060.0,52.9168,52.9335,52.8832,52.9335,17060.0
2019-09-12 15:15:00,63.11,63.15,63.08,63.12,24172.0,52.9335,52.9671,52.9084,52.9419,24172.0
2019-09-12 15:20:00,63.12,63.19,63.12,63.16,26758.0,52.9419,53.0006,52.9419,52.9755,26758.0
2019-09-12 15:25:00,63.17,63.17,63.07,63.08,25388.0,52.9839,52.9839,52.9,52.9084,25388.0
2019-09-12 15:30:00,63.09,63.15,63.08,63.13,39229.0,52.9168,52.9671,52.9084,52.9503,39229.0
2019-09-12 15:35:00,63.12,63.15,63.1,63.12,54950.0,52.9419,52.9671,52.9252,52.9419,54950.0
2019-09-12 15:40:00,63.12,63.13,63.04,63.05,52531.0,52.9419,52.9503,52.8748,52.8832,52531.0
2019-09-12 15:45:00,63.06,63.11,63.03,63.04,47723.0,52.8916,52.9335,52.8664,52.8748,47723.0
2019-09-12 15:50:00,63.04,63.05,62.94,62.97,146235.0,52.8748,52.8832,52.791,52.8161,146235.0
2019-09-12 15:55:00,62.95,63.09,62.95,63.07,210319.0,52.7993,52.9168,52.7993,52.9,210319.0
2019-09-13 09:30:00,62.9,63.02,62.55,62.78,61951.0,52.7574,52.8581,52.4638,52.6568,61951.0
2019-09-13 09:35:00,62.76,62.91,62.74,62.85,26477.0,52.64,52.7658,52.6232,52.7155,26477.0
2019-09-13 09:40:00,62.86,63.09,62.79,63.06,27486.0,52.7239,52.9168,52.6651,52.8916,27486.0
2019-09-13 09:45:00,63.08,63.11,62.97,63.05,110761.0,52.9084,52.9335,52.8161,52.8832,110761.0
2019-09-13 09:50:00,63.05,63.08,63.0,63.06,20707.0,52.8832,52.9084,52.8413,52.8916,20707.0
2019-09-13 09:55:00,63.05,63.17,63.0,63.14,32578.0,52.8832,52.9839,52.8413,52.9587,32578.0
2019-09-13 10:00:00,63.13,63.23,63.07,63.16,20674.0,52.9503,53.0342,52.9,52.9755,20674.0
2019-09-13 10:05:00,63.16,63.19,63.05,63.18,15087.0,52.9755,53.0006,52.8832,52.9923,15087.0
2019-09-13 10:10:00,63.19,63.23,63.12,63.18,22610.0,53.0006,53.0342,52.9419,52.9923,22610.0
2019-09-13 10:15:00,63.18,63.2,63.11,63.2,16604.0,52.9923,53.009,52.9335,53.009,16604.0
2019-09-13 10:20:00,63.2,63.29,63.2,63.26,16436.0,53.009,53.0845,53.009,53.0594,16436.0
2019-09-13 10:25:00,63.26,63.26,63.03,63.06,19726.0,53.0594,53.0594,52.8664,52.8916,19726.0
2019-09-13 10:30:00,63.06,63.09,62.96,62.99,14591.0,52.8916,52.9168,52.8077,52.8329,14591.0
2019-09-13 10:35:00,62.99,63.04,62.95,62.98,51839.0,52.8329,52.8748,52.7993,52.8245,51839.0
2019-09-13 10:40:00,62.97,62.98,62.91,62.97,6739.0,52.8161,52.8245,52.7658,52.8161,6739.0
2019-09-13 10:45:00,62.96,62.96,62.89,62.91,12036.0,52.8077,52.8077,52.749,52.7658,12036.0
2019-09-13 10:50:00,62.91,62.96,62.9,62.95,14102.0,52.7658,52.8077,52.7574,52.7993,14102.0
2019-09-13 10:55:00,62.96,62.98,62.91,62.92,11310.0,52.8077,52.8245,52.7658,52.7742,11310.0
2019-09-13 11:00:00,62.92,62.96,62.92,62.94,17180.0,52.7742,52.8077,52.7742,52.791,17180.0
2019-09-13 11:05:00,62.93,63.05,62.89,63.05,16831.0,52.7826,52.8832,52.749,52.8832,16831.0
2019-09-13 11:10:00,63.05,63.08,63.03,63.03,10552.0,52.8832,52.9084,52.8664,52.8664,10552.0
2019-09-13 11:15:00,63.03,63.05,63.0,63.04,17736.0,52.8664,52.8832,52.8413,52.8748,17736.0
2019-09-13 11:20:00,63.04,63.05,63.0,63.02,11436.0,52.8748,52.8832,52.8413,52.8581,11436.0
2019-09-13 11:25:00,63.01,63.01,62.91,62.91,23166.0,52.8497,52.8497,52.7658,52.7658,23166.0
2019-09-13 11:30:00,62.93,62.94,62.86,62.89,15940.0,52.7826,52.791,52.7239,52.749,15940.0
2019-09-13 11:35:00,62.89,62.9,62.83,62.86,18794.0,52.749,52.7574,52.6987,52.7239,18794.0
2019-09-13 11:40:00,62.86,62.87,62.75,62.76,28422.0,52.7239,52.7322,52.6316,52.64,28422.0
2019-09-13 11:45:00,62.76,62.83,62.75,62.83,12145.0,52.64,52.6987,52.6316,52.6987,12145.0
2019-09-13 11:50:00,62.83,62.85,62.79,62.81,7380.0,52.6987,52.7155,52.6651,52.6819,7380.0
2019-09-13 11:55:00,62.82,62.83,62.74,62.74,15002.0,52.6903,52.6987,52.6232,52.6232,15002.0
2019-09-13 12:00:00,62.75,62.76,62.61,62.64,17264.0,52.6316,52.64,52.5142,52.5393,17264.0
2019-09-13 12:05:00,62.65,62.73,62.63,62.72,15326.0,52.5477,52.6148,52.5309,52.6064,15326.0
2019-09-13 12:10:00,62.71,62.74,62.69,62.73,12918.0,52.598,52.6232,52.5813,52.6148,12918.0
2019-09-13 12:15:00,62.73,62.73,62.7,62.71,16033.0,52.6148,52.6148,52.5897,52.598,16033.0
2019-09-13 12:20:00,62.7,62.71,62.68,62.7,36242.0,52.5897,52.598,52.5729,52.5897,36242.0
2019-09-13 12:25:00,62.7,62.72,62.63,62.64,63921.0,52.5897,52.6064,52.5309,52.5393,63921.0
2019-09-13 12:30:00,62.62,62.63,62.55,62.62,28726.0,52.5226,52.5309,52.4638,52.5226,28726.0
2019-09-13 12:35:00,62.61,62.72,62.61,62.72,11428.0,52.5142,52.6064,52.5142,52.6064,11428.0
2019-09-13 12:40:00,62.72,62.74,62.7,62.73,12501.0,52.6064,52.6232,52.5897,52.6148,12501.0
2019-09-13 12:45:00,62.73,62.76,62.7,62.72,10059.0,52.6148,52.64,52.5897,52.6064,10059.0
2019-09-13 12:50:00,62.73,62.75,62.7,62.72,8565.0,52.6148,52.6316,52.5897,52.6064,8565.0
2019-09-13 12:55:00,62.73,62.74,62.7,62.71,6339.0,52.6148,52.6232,52.5897,52.598,6339.0
2019-09-13 13:00:00,62.71,62.71,62.66,62.66,8034.0,52.598,52.598,52.5561,52.5561,8034.0
2019-09-13 13:05:00,62.66,62.71,62.65,62.69,11920.0,52.5561,52.598,52.5477,52.5813,11920.0
2019-09-13 13:10:00,62.69,62.72,62.67,62.72,8890.0,52.5813,52.6064,52.5645,52.6064,8890.0
2019-09-13 13:15:00,62.72,62.72,62.64,62.64,25036.0,52.6064,52.6064,52.5393,52.5393,25036.0
2019-09-13 13:20:00,62.64,62.66,62.6,62.62,12484.0,52.5393,52.5561,52.5058,52.5226,12484.0
2019-09-13 13:25:00,62.64,62.66,62.61,62.65,21134.0,52.5393,52.5561,52.5142,52.5477,21134.0
2019-09-13 13:30:00,62.65,62.66,62.59,62.59,14933.0,52.5477,52.5561,52.4974,52.4974,14933.0
2019-09-13 13:35:00,62.59,62.6,62.54,62.57,23347.0,52.4974,52.5058,52.4555,52.4806,23347.0
2019-09-13 13:40:00,62.56,62.59,62.52,62.55,12556.0,52.4722,52.4974,52.4387,52.4638,12556.0
2019-09-13 13:45:00,62.55,62.6,62.55,62.59,13706.0,52.4638,52.5058,52.4638,52.4974,13706.0
2019-09-13 13:50:00,62.6,62.66,62.6,62.65,14696.0,52.5058,52.5561,52.5058,52.5477,14696.0
2019-09-13 13:55:00,62.65,62.65,62.6,62.63,14479.0,52.5477,52.5477,52.5058,52.5309,14479.0
2019-09-13 14:00:00,62.64,62.72,62.63,62.71,15505.0,52.5393,52.6064,52.5309,52.598,15505.0
2019-09-13 14:05:00,62.72,62.73,62.69,62.69,18328.0,52.6064,52.6148,52.5813,52.5813,18328.0
2019-09-13 14:10:00,62.69,62.72,62.67,62.68,13430.0,52.5813,52.6064,52.5645,52.5729,13430.0
2019-09-13 14:15:00,62.67,62.68,62.6,62.61,13593.0,52.5645,52.5729,52.5058,52.5142,13593.0
2019-09-13 14:20:00,62.62,62.64,62.58,62.63,17062.0,52.5226,52.5393,52.489,52.5309,17062.0
2019-09-13 14:25:00,62.63,62.65,62.6,62.65,11753.0,52.5309,52.5477,52.5058,52.5477,11753.0
2019-09-13 14:30:00,62.64,62.7,62.63,62.69,17679.0,52.5393,52.5897,52.5309,52.5813,17679.0
2019-09-13 14:35:00,62.68,62.75,62.68,62.74,13371.0,52.5729,52.6316,52.5729,52.6232,13371.0
2019-09-13 14:40:00,62.75,62.79,62.74,62.76,17839.0,52.6316,52.6651,52.6232,52.64,17839.0
2019-09-13 14:45:00,62.77,62.77,62.73,62.75,14189.0,52.6484,52.6484,52.6148,52.6316,14189.0
2019-09-13 14:50:00,62.75,62.82,62.75,62.8,20200.0,52.6316,52.6903,52.6316,52.6735,20200.0
2019-09-13 14:55:00,62.8,62.82,62.77,62.78,12325.0,52.6735,52.6903,52.6484,52.6568,12325.0
2019-09-13 15:00:00,62.78,62.78,62.72,62.73,17024.0,52.6568,52.6568,52.6064,52.6148,17024.0
2019-09-13 15:05:00,62.73,62.75,62.64,62.69,21583.0,52.6148,52.6316,52.5393,52.5813,21583.0
2019-09-13 15:10:00,62.68,62.72,62.66,62.69,15572.0,52.5729,52.6064,52.5561,52.5813,15572.0
2019-09-13 15:15:00,62.68,62.7,62.63,62.68,37081.0,52.5729,52.5897,52.5309,52.5729,37081.0
2019-09-13 15:20:00,62.68,62.74,62.66,62.7,31613.0,52.5729,52.6232,52.5561,52.5897,31613.0
2019-09-13 15:25:00,62.7,62.71,62.67,62.68,14471.0,52.5897,52.598,52.5645,52.5729,14471.0
2019-09-13 15:30:00,62.68,62.69,62.63,62.64,32391.0,52.5729,52.5813,52.5309,52.5393,32391.0
2019-09-13 15:35:00,62.64,62.64,62.58,62.61,49139.0,52.5393,52.5393,52.489,52.5142,49139.0
2019-09-13 15:40:00,62.6,62.69,62.6,62.69,37588.0,52.5058,52.5813,52.5058,52.5813,37588.0
2019-09-13 15:45:00,62.69,62.73,62.69,62.71,46031.0,52.5813,52.6148,52.5813,52.598,46031.0
2019-09-13 15:50:00,62.71,62.74,62.65,62.68,102360.0,52.598,52.6232,52.5477,52.5729,102360.0
2019-09-13 15:55:00,62.69,62.7,62.58,62.61,249154.0,52.5813,52.5897,52.489,52.5142,249154.0
2019-09-16 09:30:00,62.72,62.87,62.5,62.51,48623.0,52.6064,52.7322,52.4219,52.4303,48623.0
2019-09-16 09:35:00,62.49,62.75,62.49,62.6,29125.0,52.4135,52.6316,52.4135,52.5058,29125.0
2019-09-16 09:40:00,62.65,62.65,62.5,62.5,21879.0,52.5477,52.5477,52.4219,52.4219,21879.0
2019-09-16 09:45:00,62.49,62.49,62.35,62.37,19032.0,52.4135,52.4135,52.2961,52.3129,19032.0
2019-09-16 09:50:00,62.37,62.43,62.28,62.42,17633.0,52.3129,52.3632,52.2374,52.3548,17633.0
2019-09-16 09:55:00,62.42,62.63,62.41,62.59,16029.0,52.3548,52.5309,52.3464,52.4974,16029.0
2019-09-16 10:00:00,62.6,62.65,62.58,62.61,14900.0,52.5058,52.5477,52.489,52.5142,14900.0
2019-09-16 10:05:00,62.63,62.7,62.58,62.59,13401.0,52.5309,52.5897,52.489,52.4974,13401.0
2019-09-16 10:10:00,62.59,62.6,62.51,62.55,12800.0,52.4974,52.5058,52.4303,52.4638,12800.0
2019-09-16 10:15:00,62.54,62.62,62.51,62.61,10649.0,52.4555,52.5226,52.4303,52.5142,10649.0
2019-09-16 10:20:00,62.6,62.61,62.52,62.55,22681.0,52.5058,52.5142,52.4387,52.4638,22681.0
2019-09-16 10:25:00,62.56,62.59,62.55,62.57,12307.0,52.4722,52.4974,52.4638,52.4806,12307.0
2019-09-16 10:30:00,62.56,62.58,62.49,62.56,15711.0,52.4722,52.489,52.4135,52.4722,15711.0
2019-09-16 10:35:00,62.57,62.64,62.56,62.61,9009.0,52.4806,52.5393,52.4722,52.5142,9009.0
2019-09-16 10:40:00,62.6,62.67,62.6,62.67,10916.0,52.5058,52.5645,52.5058,52.5645,10916.0
2019-09-16 10:45:00,62.67,62.7,62.66,62.7,9252.0,52.5645,52.5897,52.5561,52.5897,9252.0
2019-09-16 10:50:00,62.72,62.79,62.71,62.79,19472.0,52.6064,52.6651,52.598,52.6651,19472.0
2019-09-16 10:55:00,62.79,62.79,62.71,62.71,10562.0,52.6651,52.6651,52.598,52.598,10562.0
2019-09-16 11:00:00,62.72,62.79,62.69,62.78,34992.0,52.6064,52.6651,52.5813,52.6568,34992.0
2019-09-16 11:05:00,62.76,62.89,62.75,62.85,12503.0,52.64,52.749,52.6316,52.7155,12503.0
2019-09-16 11:10:00,62.87,62.88,62.76,62.76,65184.0,52.7322,52.7406,52.64,52.64,65184.0
2019-09-16 11:15:00,62.77,62.77,62.69,62.73,7340.0,52.6484,52.6484,52.5813,52.6148,7340.0
2019-09-16 11:20:00,62.73,62.79,62.73,62.79,7717.0,52.6148,52.6651,52.6148,52.6651,7717.0
2019-09-16 11:25:00,62.79,62.79,62.73,62.75,7944.0,52.6651,52.6651,52.6148,52.6316,7944.0
2019-09-16 11:30:00,62.75,62.75,62.67,62.72,14827.0,52.6316,52.6316,52.5645,52.6064,14827.0
2019-09-16 11:35:00,62.72,62.79,62.71,62.79,7696.0,52.6064,52.6651,52.598,52.6651,7696.0
2019-09-16 11:40:00,62.79,62.8,62.74,62.79,6919.0,52.6651,52.6735,52.6232,52.6651,6919.0
2019-09-16 11:45:00,62.8,62.8,62.72,62.75,6713.0,52.6735,52.6735,52.6064,52.6316,6713.0
2019-09-16 11:50:00,62.75,62.79,62.74,62.79,6050.0,52.6316,52.6651,52.6232,52.6651,6050.0
2019-09-16 11:55:00,62.78,62.79,62.7,62.7,10984.0,52.6568,52.6651,52.5897,52.5897,10984.0
2019-09-16 12:00:00,62.72,62.74,62.7,62.73,6029.0,52.6064,52.6232,52.5897,52.6148,6029.0
2019-09-16 12:05:00,62.74,62.77,62.71,62.77,9703.0,52.6232,52.6484,52.598,52.6484,9703.0
2019-09-16 12:10:00,62.77,62.79,62.74,62.77,5612.0,52.6484,52.6651,52.6232,52.6484,5612.0
2019-09-16 12:15:00,62.76,62.84,62.76,62.82,6054.0,52.64,52.7071,52.64,52.6903,6054.0
2019-09-16 12:20:00,62.83,62.83,62.79,62.8,9719.0,52.6987,52.6987,52.6651,52.6735,9719.0
2019-09-16 12:25:00,62.8,62.81,62.77,62.77,5047.0,52.6735,52.6819,52.6484,52.6484,5047.0
2019-09-16 12:30:00,62.77,62.79,62.74,62.74,6191.0,52.6484,52.6651,52.6232,52.6232,6191.0
2019-09-16 12:35:00,62.74,62.74,62.67,62.7,8250.0,52.6232,52.6232,52.5645,52.5897,8250.0
2019-09-16 12:40:00,62.7,62.72,62.67,62.7,9088.0,52.5897,52.6064,52.5645,52.5897,9088.0
2019-09-16 12:45:00,62.7,62.71,62.67,62.7,7876.0,52.5897,52.598,52.5645,52.5897,7876.0
2019-09-16 12:50:00,62.69,62.73,62.67,62.7,9550.0,52.5813,52.6148,52.5645,52.5897,9550.0
2019-09-16 12:55:00,62.7,62.7,62.64,62.64,18853.0,52.5897,52.5897,52.5393,52.5393,18853.0
2019-09-16 13:00:00,62.64,62.65,62.6,62.63,6569.0,52.5393,52.5477,52.5058,52.5309,6569.0
2019-09-16 13:05:00,62.63,62.63,62.6,62.62,9852.0,52.5309,52.5309,52.5058,52.5226,9852.0
2019-09-16 13:10:00,62.62,62.67,62.61,62.64,12572.0,52.5226,52.5645,52.5142,52.5393,12572.0
2019-09-16 13:15:00,62.65,62.72,62.65,62.71,7502.0,52.5477,52.6064,52.5477,52.598,7502.0
2019-09-16 13:20:00,62.72,62.74,62.69,62.74,12392.0,52.6064,52.6232,52.5813,52.6232,12392.0
2019-09-16 13:25:00,62.74,62.8,62.74,62.78,15552.0,52.6232,52.6735,52.6232,52.6568,15552.0
2019-09-16 13:30:00,62.78,62.78,62.74,62.77,6116.0,52.6568,52.6568,52.6232,52.6484,6116.0
2019-09-16 13:35:00,62.77,62.79,62.75,62.77,9126.0,52.6484,52.6651,52.6316,52.6484,9126.0
2019-09-16 13:40:00,62.78,62.8,62.77,62.78,10058.0,52.6568,52.6735,52.6484,52.6568,10058.0
2019-09-16 13:45:00,62.78,62.89,62.78,62.88,7520.0,52.6568,52.749,52.6568,52.7406,7520.0
2019-09-16 13:50:00,62.88,62.94,62.87,62.92,7983.0,52.7406,52.791,52.7322,52.7742,7983.0
2019-09-16 13:55:00,62.91,62.93,62.9,62.91,8322.0,52.7658,52.7826,52.7574,52.7658,8322.0
2019-09-16 14:00:00,62.91,62.97,62.91,62.96,8675.0,52.7658,52.8161,52.7658,52.8077,8675.0
2019-09-16 14:05:00,62.96,63.0,62.94,62.94,9692.0,52.8077,52.8413,52.791,52.791,9692.0
2019-09-16 14:10:00,62.94,62.99,62.94,62.99,30544.0,52.791,52.8329,52.791,52.8329,30544.0
2019-09-16 14:15:00,62.98,63.02,62.98,62.99,8238.0,52.8245,52.8581,52.8245,52.8329,8238.0
2019-09-16 14:20:00,62.99,63.0,62.96,62.96,7973.0,52.8329,52.8413,52.8077,52.8077,7973.0
2019-09-16 14:25:00,62.95,62.98,62.94,62.97,28286.0,52.7993,52.8245,52.791,52.8161,28286.0
2019-09-16 14:30:00,62.97,62.97,62.87,62.88,16482.0,52.8161,52.8161,52.7322,52.7406,16482.0
2019-09-16 14:35:00,62.88,62.9,62.85,62.9,7845.0,52.7406,52.7574,52.7155,52.7574,7845.0
2019-09-16 14:40:00,62.91,62.91,62.87,62.88,10909.0,52.7658,52.7658,52.7322,52.7406,10909.0
2019-09-16 14:45:00,62.89,62.89,62.82,62.85,11697.0,52.749,52.749,52.6903,52.7155,11697.0
2019-09-16 14:50:00,62.84,62.86,62.81,62.85,10517.0,52.7071,52.7239,52.6819,52.7155,10517.0
2019-09-16 14:55:00,62.85,62.87,62.83,62.83,17687.0,52.7155,52.7322,52.6987,52.6987,17687.0
2019-09-16 15:00:00,62.83,62.88,62.83,62.83,17203.0,52.6987,52.7406,52.6987,52.6987,17203.0
2019-09-16 15:05:00,62.83,62.86,62.82,62.83,14209.0,52.6987,52.7239,52.6903,52.6987,14209.0
2019-09-16 15:10:00,62.84,62.87,62.82,62.85,14890.0,52.7071,52.7322,52.6903,52.7155,14890.0
2019-09-16 15:15:00,62.85,62.85,62.8,62.81,13624.0,52.7155,52.7155,52.6735,52.6819,13624.0
2019-09-16 15:20:00,62.82,62.82,62.77,62.82,15373.0,52.6903,52.6903,52.6484,52.6903,15373.0
2019-09-16 15:25:00,62.82,62.86,62.81,62.83,16736.0,52.6903,52.7239,52.6819,52.6987,16736.0
2019-09-16 15:30:00,62.82,62.89,62.82,62.88,16809.0,52.6903,52.749,52.6903,52.7406,16809.0
2019-09-16 15:35:00,62.88,62.89,62.81,62.83,16067.0,52.7406,52.749,52.6819,52.6987,16067.0
2019-09-16 15:40:00,62.83,62.85,62.8,62.84,19145.0,52.6987,52.7155,52.6735,52.7071,19145.0
2019-09-16 15:45:00,62.84,62.86,62.77,62.78,38792.0,52.7071,52.7239,52.6484,52.6568,38792.0
2019-09-16 15:50:00,62.77,62.79,62.75,62.77,53852.0,52.6484,52.6651,52.6316,52.6484,53852.0
2019-09-16 15:55:00,62.76,62.87,62.57,62.84,387201.0,52.64,52.7322,52.4806,52.7071,387201.0
2019-09-17 09:30:00,63.23,63.73,63.05,63.46,67713.0,53.0342,53.4536,52.8832,53.2271,67713.0
2019-09-17 09:35:00,63.4,63.66,63.4,63.47,18920.0,53.1768,53.3949,53.1768,53.2355,18920.0
2019-09-17 09:40:00,63.47,63.51,63.36,63.38,27049.0,53.2355,53.269,53.1432,53.16,27049.0
2019-09-17 09:45:00,63.36,63.53,63.35,63.48,23663.0,53.1432,53.2858,53.1348,53.2439,23663.0
2019-09-17 09:50:00,63.49,63.57,63.47,63.55,18810.0,53.2523,53.3194,53.2355,53.3026,18810.0
2019-09-17 09:55:00,63.57,63.66,63.53,63.62,17932.0,53.3194,53.3949,53.2858,53.3613,17932.0
2019-09-17 10:00:00,63.61,63.61,63.48,63.53,17334.0,53.3529,53.3529,53.2439,53.2858,17334.0
2019-09-17 10:05:00,63.53,63.75,63.53,63.75,12772.0,53.2858,53.4703,53.2858,53.4703,12772.0
2019-09-17 10:10:00,63.76,63.77,63.71,63.72,13486.0,53.4787,53.4871,53.4368,53.4452,13486.0
2019-09-17 10:15:00,63.7,63.78,63.64,63.76,18254.0,53.4284,53.4955,53.3781,53.4787,18254.0
2019-09-17 10:20:00,63.76,63.82,63.74,63.8,18918.0,53.4787,53.5291,53.462,53.5123,18918.0
2019-09-17 10:25:00,63.79,63.86,63.77,63.85,16834.0,53.5039,53.5626,53.4871,53.5542,16834.0
2019-09-17 10:30:00,63.84,63.86,63.76,63.78,47039.0,53.5458,53.5626,53.4787,53.4955,47039.0
2019-09-17 10:35:00,63.79,63.82,63.67,63.73,39884.0,53.5039,53.5291,53.4032,53.4536,39884.0
2019-09-17 10:40:00,63.74,63.85,63.73,63.84,11029.0,53.462,53.5542,53.4536,53.5458,11029.0
2019-09-17 10:45:00,63.83,63.83,63.65,63.67,14766.0,53.5374,53.5374,53.3865,53.4032,14766.0
2019-09-17 10:50:00,63.66,63.69,63.62,63.64,8436.0,53.3949,53.42,53.3613,53.3781,8436.0
2019-09-17 10:55:00,63.64,63.74,63.63,63.71,11811.0,53.3781,53.462,53.3697,53.4368,11811.0
2019-09-17 11:00:00,63.7,63.71,63.63,63.71,15543.0,53.4284,53.4368,53.3697,53.4368,15543.0
2019-09-17 11:05:00,63.7,63.74,63.68,63.72,9620.0,53.4284,53.462,53.4116,53.4452,9620.0
2019-09-17 11:10:00,63.73,63.74,63.64,63.7,8200.0,53.4536,53.462,53.3781,53.4284,8200.0
2019-09-17 11:15:00,63.7,63.7,63.59,63.67,11289.0,53.4284,53.4284,53.3361,53.4032,11289.0
2019-09-17 11:20:00,63.68,63.8,63.66,63.77,19287.0,53.4116,53.5123,53.3949,53.4871,19287.0
2019-09-17 11:25:00,63.77,63.79,63.71,63.74,15039.0,53.4871,53.5039,53.4368,53.462,15039.0
2019-09-17 11:30:00,63.73,63.75,63.68,63.71,29398.0,53.4536,53.4703,53.4116,53.4368,29398.0
2019-09-17 11:35:00,63.72,63.77,63.69,63.76,12200.0,53.4452,53.4871,53.42,53.4787,12200.0
2019-09-17 11:40:00,63.75,63.82,63.74,63.77,36249.0,53.4703,53.5291,53.462,53.4871,36249.0
2019-09-17 11:45:00,63.77,63.82,63.77,63.81,36327.0,53.4871,53.5291,53.4871,53.5207,36327.0
2019-09-17 11:50:00,63.81,63.86,63.81,63.86,28678.0,53.5207,53.5626,53.5207,53.5626,28678.0
2019-09-17 11:55:00,63.87,63.91,63.84,63.84,88921.0,53.571,53.6045,53.5458,53.5458,88921.0
2019-09-17 12:00:00,63.84,63.92,63.81,63.91,80039.0,53.5458,53.6129,53.5207,53.6045,80039.0
2019-09-17 12:05:00,63.91,63.93,63.74,63.76,60678.0,53.6045,53.6213,53.462,53.4787,60678.0
2019-09-17 12:10:00,63.76,63.82,63.74,63.79,19490.0,53.4787,53.5291,53.462,53.5039,19490.0
2019-09-17 12:15:00,63.79,63.8,63.72,63.72,7421.0,53.5039,53.5123,53.4452,53.4452,7421.0
2019-09-17 12:20:00,63.72,63.75,63.7,63.7,22861.0,53.4452,53.4703,53.4284,53.4284,22861.0
2019-09-17 12:25:00,63.68,63.71,63.65,63.65,12554.0,53.4116,53.4368,53.3865,53.3865,12554.0
2019-09-17 12:30:00,63.66,63.71,63.66,63.68,16611.0,53.3949,53.4368,53.3949,53.4116,16611.0
2019-09-17 12:35:00,63.68,63.72,63.67,63.68,11800.0,53.4116,53.4452,53.4032,53.4116,11800.0
2019-09-17 12:40:00,63.68,63.69,63.65,63.68,7300.0,53.4116,53.42,53.3865,53.4116,7300.0
2019-09-17 12:45:00,63.69,63.69,63.64,63.64,6846.0,53.42,53.42,53.3781,53.3781,6846.0
2019-09-17 12:50:00,63.62,63.64,63.58,63.58,7419.0,53.3613,53.3781,53.3278,53.3278,7419.0
2019-09-17 12:55:00,63.58,63.58,63.48,63.52,11785.0,53.3278,53.3278,53.2439,53.2774,11785.0
2019-09-17 13:00:00,63.52,63.53,63.42,63.43,10919.0,53.2774,53.2858,53.1936,53.2019,10919.0
2019-09-17 13:05:00,63.42,63.45,63.38,63.39,10447.0,53.1936,53.2187,53.16,53.1684,10447.0
2019-09-17 13:10:00,63.39,63.41,63.35,63.39,8198.0,53.1684,53.1852,53.1348,53.1684,8198.0
2019-09-17 13:15:00,63.39,63.44,63.38,63.42,7307.0,53.1684,53.2103,53.16,53.1936,7307.0
2019-09-17 13:20:00,63.42,63.42,63.36,63.38,8907.0,53.1936,53.1936,53.1432,53.16,8907.0
2019-09-17 13:25:00,63.39,63.39,63.35,63.36,9448.0,53.1684,53.1684,53.1348,53.1432,9448.0
2019-09-17 13:30:00,63.36,63.39,63.35,63.35,10516.0,53.1432,53.1684,53.1348,53.1348,10516.0
2019-09-17 13:35:00,63.37,63.39,63.31,63.38,12159.0,53.1516,53.1684,53.1013,53.16,12159.0
2019-09-17 13:40:00,63.39,63.49,63.38,63.49,22168.0,53.1684,53.2523,53.16,53.2523,22168.0
2019-09-17 13:45:00,63.49,63.56,63.47,63.56,20478.0,53.2523,53.311,53.2355,53.311,20478.0
2019-09-17 13:50:00,63.57,63.57,63.53,63.53,9027.0,53.3194,53.3194,53.2858,53.2858,9027.0
2019-09-17 13:55:00,63.54,63.6,63.54,63.55,18501.0,53.2942,53.3445,53.2942,53.3026,18501.0
2019-09-17 14:00:00,63.55,63.58,63.53,63.57,11492.0,53.3026,53.3278,53.2858,53.3194,11492.0
2019-09-17 14:05:00,63.57,63.57,63.5,63.53,9721.0,53.3194,53.3194,53.2607,53.2858,9721.0
2019-09-17 14:10:00,63.53,63.55,63.5,63.55,8014.0,53.2858,53.3026,53.2607,53.3026,8014.0
2019-09-17 14:15:00,63.55,63.55,63.48,63.49,9589.0,53.3026,53.3026,53.2439,53.2523,9589.0
2019-09-17 14:20:00,63.49,63.51,63.45,63.49,19521.0,53.2523,53.269,53.2187,53.2523,19521.0
2019-09-17 14:25:00,63.5,63.53,63.49,63.51,15546.0,53.2607,53.2858,53.2523,53.269,15546.0
2019-09-17 14:30:00,63.51,63.54,63.5,63.53,17353.0,53.269,53.2942,53.2607,53.2858,17353.0
2019-09-17 14:35:00,63.54,63.54,63.51,63.52,8337.0,53.2942,53.2942,53.269,53.2774,8337.0
2019-09-17 14:40:00,63.52,63.58,63.52,63.57,10114.0,53.2774,53.3278,53.2774,53.3194,10114.0
2019-09-17 14:45:00,63.57,63.59,63.53,63.55,17191.0,53.3194,53.3361,53.2858,53.3026,17191.0
2019-09-17 14:50:00,63.54,63.54,63.48,63.51,13955.0,53.2942,53.2942,53.2439,53.269,13955.0
2019-09-17 14:55:00,63.5,63.53,63.5,63.52,6835.0,53.2607,53.2858,53.2607,53.2774,6835.0
2019-09-17 15:00:00,63.52,63.54,63.45,63.47,34377.0,53.2774,53.2942,53.2187,53.2355,34377.0
2019-09-17 15:05:00,63.47,63.5,63.46,63.48,9119.0,53.2355,53.2607,53.2271,53.2439,9119.0
2019-09-17 15:10:00,63.48,63.49,63.4,63.42,15022.0,53.2439,53.2523,53.1768,53.1936,15022.0
2019-09-17 15:15:00,63.42,63.44,63.4,63.43,13989.0,53.1936,53.2103,53.1768,53.2019,13989.0
2019-09-17 15:20:00,63.43,63.45,63.42,63.43,14795.0,53.2019,53.2187,53.1936,53.2019,14795.0
2019-09-17 15:25:00,63.43,63.5,63.42,63.5,19217.0,53.2019,53.2607,53.1936,53.2607,19217.0
2019-09-17 15:30:00,63.5,63.59,63.49,63.58,20066.0,53.2607,53.3361,53.2523,53.3278,20066.0
2019-09-17 15:35:00,63.58,63.67,63.57,63.66,22060.0,53.3278,53.4032,53.3194,53.3949,22060.0
2019-09-17 15:40:00,63.66,63.67,63.62,63.64,32235.0,53.3949,53.4032,53.3613,53.3781,32235.0
2019-09-17 15:45:00,63.64,63.66,63.61,63.62,48370.0,53.3781,53.3949,53.3529,53.3613,48370.0
2019-09-17 15:50:00,63.63,63.65,63.6,63.64,76602.0,53.3697,53.3865,53.3445,53.3781,76602.0
2019-09-17 15:55:00,63.63,63.76,63.59,63.74,210736.0,53.3697,53.4787,53.3361,53.462,210736.0
2019-09-18 09:30:00,64.01,64.01,63.76,63.86,55975.0,53.6884,53.6884,53.4787,53.5626,55975.0
2019-09-18 09:35:00,63.86,63.86,63.41,63.42,33485.0,53.5626,53.5626,53.1852,53.1936,33485.0
2019-09-18 09:40:00,63.44,63.62,63.43,63.51,20484.0,53.2103,53.3613,53.2019,53.269,20484.0
2019-09-18 09:45:00,63.48,63.59,63.48,63.59,50139.0,53.2439,53.3361,53.2439,53.3361,50139.0
2019-09-18 09:50:00,63.6,63.72,63.59,63.66,20837.0,53.3445,53.4452,53.3361,53.3949,20837.0
2019-09-18 09:55:00,63.65,63.77,63.64,63.77,23413.0,53.3865,53.4871,53.3781,53.4871,23413.0
2019-09-18 10:00:00,63.78,63.84,63.74,63.84,8936.0,53.4955,53.5458,53.462,53.5458,8936.0
2019-09-18 10:05:00,63.84,63.9,63.78,63.89,9852.0,53.5458,53.5962,53.4955,53.5878,9852.0
2019-09-18 10:10:00,63.84,63.88,63.82,63.86,8178.0,53.5458,53.5794,53.5291,53.5626,8178.0
2019-09-18 10:15:00,63.85,63.89,63.82,63.86,8942.0,53.5542,53.5878,53.5291,53.5626,8942.0
2019-09-18 10:20:00,63.87,63.94,63.87,63.87,10140.0,53.571,53.6297,53.571,53.571,10140.0
2019-09-18 10:25:00,63.87,63.89,63.84,63.89,8301.0,53.571,53.5878,53.5458,53.5878,8301.0
2019-09-18 10:30:00,63.9,63.91,63.84,63.86,15265.0,53.5962,53.6045,53.5458,53.5626,15265.0
2019-09-18 10:35:00,63.87,63.89,63.83,63.85,10354.0,53.571,53.5878,53.5374,53.5542,10354.0
2019-09-18 10:40:00,63.84,63.89,63.83,63.84,10015.0,53.5458,53.5878,53.5374,53.5458,10015.0
2019-09-18 10:45:00,63.85,63.86,63.78,63.8,13313.0,53.5542,53.5626,53.4955,53.5123,13313.0
2019-09-18 10:50:00,63.8,63.85,63.79,63.82,7627.0,53.5123,53.5542,53.5039,53.5291,7627.0
2019-09-18 10:55:00,63.82,63.85,63.77,63.8,11608.0,53.5291,53.5542,53.4871,53.5123,11608.0
2019-09-18 11:00:00,63.81,63.83,63.78,63.79,9059.0,53.5207,53.5374,53.4955,53.5039,9059.0
2019-09-18 11:05:00,63.79,63.89,63.79,63.89,6658.0,53.5039,53.5878,53.5039,53.5878,6658.0
2019-09-18 11:10:00,63.89,63.98,63.89,63.93,6929.0,53.5878,53.6633,53.5878,53.6213,6929.0
2019-09-18 11:15:00,63.93,63.98,63.9,63.91,16320.0,53.6213,53.6633,53.5962,53.6045,16320.0
2019-09-18 11:20:00,63.91,63.94,63.89,63.92,5535.0,53.6045,53.6297,53.5878,53.6129,5535.0
2019-09-18 11:25:00,63.91,63.99,63.89,63.94,19654.0,53.6045,53.6716,53.5878,53.6297,19654.0
2019-09-18 11:30:00,63.94,64.02,63.94,64.02,12749.0,53.6297,53.6968,53.6297,53.6968,12749.0
2019-09-18 11:35:00,64.01,64.05,64.01,64.02,6514.0,53.6884,53.722,53.6884,53.6968,6514.0
2019-09-18 11:40:00,64.01,64.02,63.99,64.01,5231.0,53.6884,53.6968,53.6716,53.6884,5231.0
2019-09-18 11:45:00,64.0,64.03,64.0,64.03,4539.0,53.68,53.7052,53.68,53.7052,4539.0
2019-09-18 11:50:00,64.03,64.05,63.98,63.98,3772.0,53.7052,53.722,53.6633,53.6633,3772.0
2019-09-18 11:55:00,64.0,64.0,63.97,64.0,2945.0,53.68,53.68,53.6549,53.68,2945.0
2019-09-18 12:00:00,63.99,63.99,63.86,63.86,8243.0,53.6716,53.6716,53.5626,53.5626,8243.0
2019-09-18 12:05:00,63.86,63.88,63.81,63.81,7164.0,53.5626,53.5794,53.5207,53.5207,7164.0
2019-09-18 12:10:00,63.8,63.85,63.78,63.85,9537.0,53.5123,53.5542,53.4955,53.5542,9537.0
2019-09-18 12:15:00,63.84,63.91,63.82,63.9,8057.0,53.5458,53.6045,53.5291,53.5962,8057.0
2019-09-18 12:20:00,63.9,63.94,63.89,63.92,7467.0,53.5962,53.6297,53.5878,53.6129,7467.0
2019-09-18 12:25:00,63.91,63.97,63.91,63.96,5385.0,53.6045,53.6549,53.6045,53.6465,5385.0
2019-09-18 12:30:00,63.96,63.99,63.94,63.99,4124.0,53.6465,53.6716,53.6297,53.6716,4124.0
2019-09-18 12:35:00,63.99,64.0,63.97,64.0,4783.0,53.6716,53.68,53.6549,53.68,4783.0
2019-09-18 12:40:00,63.99,63.99,63.96,63.98,8952.0,53.6716,53.6716,53.6465,53.6633,8952.0
2019-09-18 12:45:00,63.99,64.01,63.97,63.97,3852.0,53.6716,53.6884,53.6549,53.6549,3852.0
2019-09-18 12:50:00,63.97,64.01,63.96,63.98,4764.0,53.6549,53.6884,53.6465,53.6633,4764.0
2019-09-18 12:55:00,63.99,64.01,63.97,63.99,3231.0,53.6716,53.6884,53.6549,53.6716,3231.0
2019-09-18 13:00:00,64.0,64.01,63.97,63.98,9908.0,53.68,53.6884,53.6549,53.6633,9908.0
2019-09-18 13:05:00,63.97,64.0,63.96,63.97,6193.0,53.6549,53.68,53.6465,53.6549,6193.0
2019-09-18 13:10:00,63.98,63.98,63.95,63.96,6556.0,53.6633,53.6633,53.6381,53.6465,6556.0
2019-09-18 13:15:00,63.96,64.0,63.95,64.0,9163.0,53.6465,53.68,53.6381,53.68,9163.0
2019-09-18 13:20:00,64.0,64.05,63.99,64.02,9008.0,53.68,53.722,53.6716,53.6968,9008.0
2019-09-18 13:25:00,64.02,64.05,64.0,64.03,8494.0,53.6968,53.722,53.68,53.7052,8494.0
2019-09-18 13:30:00,64.04,64.05,64.0,64.05,7068.0,53.7136,53.722,53.68,53.722,7068.0
2019-09-18 13:35:00,64.04,64.09,64.03,64.09,10591.0,53.7136,53.7555,53.7052,53.7555,10591.0
2019-09-18 13:40:00,64.09,64.11,64.08,64.08,5222.0,53.7555,53.7723,53.7471,53.7471,5222.0
2019-09-18 13:45:00,64.08,64.09,64.05,64.08,4561.0,53.7471,53.7555,53.722,53.7471,4561.0
2019-09-18 13:50:00,64.09,64.16,64.09,64.13,7876.0,53.7555,53.8142,53.7555,53.7891,7876.0
2019-09-18 13:55:00,64.12,64.15,64.07,64.09,10374.0,53.7807,53.8058,53.7387,53.7555,10374.0
2019-09-18 14:00:00,64.06,64.08,63.72,63.85,46164.0,53.7304,53.7471,53.4452,53.5542,46164.0
2019-09-18 14:05:00,63.83,63.95,63.82,63.83,8245.0,53.5374,53.6381,53.5291,53.5374,8245.0
2019-09-18 14:10:00,63.85,63.85,63.67,63.68,23215.0,53.5542,53.5542,53.4032,53.4116,23215.0
2019-09-18 14:15:00,63.67,63.74,63.63,63.65,71325.0,53.4032,53.462,53.3697,53.3865,71325.0
2019-09-18 14:20:00,63.65,63.68,63.62,63.67,36298.0,53.3865,53.4116,53.3613,53.4032,36298.0
2019-09-18 14:25:00,63.65,63.68,63.56,63.67,19334.0,53.3865,53.4116,53.311,53.4032,19334.0
2019-09-18 14:30:00,63.67,63.84,63.65,63.84,24674.0,53.4032,53.5458,53.3865,53.5458,24674.0
2019-09-18 14:35:00,63.83,63.83,63.67,63.68,24736.0,53.5374,53.5374,53.4032,53.4116,24736.0
2019-09-18 14:40:00,63.67,63.68,63.56,63.59,23718.0,53.4032,53.4116,53.311,53.3361,23718.0
2019-09-18 14:45:00,63.58,63.58,63.41,63.54,28606.0,53.3278,53.3278,53.1852,53.2942,28606.0
2019-09-18 14:50:00,63.53,63.81,63.51,63.77,19594.0,53.2858,53.5207,53.269,53.4871,19594.0
2019-09-18 14:55:00,63.78,63.85,63.75,63.81,15460.0,53.4955,53.5542,53.4703,53.5207,15460.0
2019-09-18 15:00:00,63.81,63.84,63.75,63.83,18646.0,53.5207,53.5458,53.4703,53.5374,18646.0
2019-09-18 15:05:00,63.81,63.87,63.79,63.83,13760.0,53.5207,53.571,53.5039,53.5374,13760.0
2019-09-18 15:10:00,63.82,63.85,63.76,63.79,10933.0,53.5291,53.5542,53.4787,53.5039,10933.0
2019-09-18 15:15:00,63.79,63.85,63.77,63.82,15008.0,53.5039,53.5542,53.4871,53.5291,15008.0
2019-09-18 15:20:00,63.81,63.85,63.76,63.79,14291.0,53.5207,53.5542,53.4787,53.5039,14291.0
2019-09-18 15:25:00,63.8,63.84,63.8,63.83,10576.0,53.5123,53.5458,53.5123,53.5374,10576.0
2019-09-18 15:30:00,63.82,63.97,63.82,63.97,19165.0,53.5291,53.6549,53.5291,53.6549,19165.0
2019-09-18 15:35:00,63.96,64.03,63.95,64.01,21931.0,53.6465,53.7052,53.6381,53.6884,21931.0
2019-09-18 15:40:00,64.02,64.07,63.96,64.06,31060.0,53.6968,53.7387,53.6465,53.7304,31060.0
2019-09-18 15:45:00,64.06,64.06,63.96,64.0,29190.0,53.7304,53.7304,53.6465,53.68,29190.0
2019-09-18 15:50:00,64.0,64.04,63.95,64.01,54572.0,53.68,53.7136,53.6381,53.6884,54572.0
2019-09-18 15:55:00,64.01,64.05,63.97,64.01,130581.0,53.6884,53.722,53.6549,53.6884,130581.0
2019-09-19 09:30:00,64.04,64.13,63.94,64.02,51273.0,53.7136,53.7891,53.6297,53.6968,51273.0
2019-09-19 09:35:00,64.03,64.19,64.03,64.13,13274.0,53.7052,53.8394,53.7052,53.7891,13274.0
2019-09-19 09:40:00,64.13,64.2,64.08,64.13,13850.0,53.7891,53.8478,53.7471,53.7891,13850.0
2019-09-19 09:45:00,64.14,64.16,64.04,64.04,7916.0,53.7975,53.8142,53.7136,53.7136,7916.0
2019-09-19 09:50:00,64.02,64.05,63.95,63.95,12238.0,53.6968,53.722,53.6381,53.6381,12238.0
2019-09-19 09:55:00,63.95,63.96,63.89,63.95,12220.0,53.6381,53.6465,53.5878,53.6381,12220.0
2019-09-19 10:00:00,63.94,63.98,63.92,63.93,18302.0,53.6297,53.6633,53.6129,53.6213,18302.0
2019-09-19 10:05:00,63.94,64.12,63.93,64.06,13000.0,53.6297,53.7807,53.6213,53.7304,13000.0
2019-09-19 10:10:00,64.07,64.11,64.0,64.07,15361.0,53.7387,53.7723,53.68,53.7387,15361.0
2019-09-19 10:15:00,64.09,64.1,64.03,64.05,15559.0,53.7555,53.7639,53.7052,53.722,15559.0
2019-09-19 10:20:00,64.06,64.1,64.04,64.07,15354.0,53.7304,53.7639,53.7136,53.7387,15354.0
2019-09-19 10:25:00,64.07,64.12,64.03,64.12,9366.0,53.7387,53.7807,53.7052,53.7807,9366.0
2019-09-19 10:30:00,64.14,64.14,64.07,64.13,9724.0,53.7975,53.7975,53.7387,53.7891,9724.0
2019-09-19 10:35:00,64.12,64.17,64.09,64.16,11006.0,53.7807,53.8226,53.7555,53.8142,11006.0
2019-09-19 10:40:00,64.15,64.19,64.14,64.17,11877.0,53.8058,53.8394,53.7975,53.8226,11877.0
2019-09-19 10:45:00,64.16,64.17,64.09,64.11,14133.0,53.8142,53.8226,53.7555,53.7723,14133.0
2019-09-19 10:50:00,64.11,64.13,64.05,64.08,11164.0,53.7723,53.7891,53.722,53.7471,11164.0
2019-09-19 10:55:00,64.08,64.09,64.05,64.07,8229.0,53.7471,53.7555,53.722,53.7387,8229.0
2019-09-19 11:00:00,64.06,64.08,63.97,64.01,9904.0,53.7304,53.7471,53.6549,53.6884,9904.0
2019-09-19 11:05:00,63.99,64.06,63.98,64.04,5920.0,53.6716,53.7304,53.6633,53.7136,5920.0
2019-09-19 11:10:00,64.04,64.13,64.04,64.12,8562.0,53.7136,53.7891,53.7136,53.7807,8562.0
2019-09-19 11:15:00,64.12,64.21,64.12,64.19,12797.0,53.7807,53.8562,53.7807,53.8394,12797.0
2019-09-19 11:20:00,64.2,64.21,64.16,64.19,8989.0,53.8478,53.8562,53.8142,53.8394,8989.0
2019-09-19 11:25:00,64.19,64.2,64.15,64.19,6445.0,53.8394,53.8478,53.8058,53.8394,6445.0
2019-09-19 11:30:00,64.21,64.23,64.2,64.23,8625.0,53.8562,53.8729,53.8478,53.8729,8625.0
2019-09-19 11:35:00,64.22,64.25,64.21,64.21,10596.0,53.8646,53.8897,53.8562,53.8562,10596.0
2019-09-19 11:40:00,64.22,64.23,64.13,64.15,13825.0,53.8646,53.8729,53.7891,53.8058,13825.0
2019-09-19 11:45:00,64.14,64.23,64.14,64.22,6266.0,53.7975,53.8729,53.7975,53.8646,6266.0
2019-09-19 11:50:00,64.22,64.24,64.2,64.23,6000.0,53.8646,53.8813,53.8478,53.8729,6000.0
2019-09-19 11:55:00,64.23,64.3,64.21,64.3,7900.0,53.8729,53.9317,53.8562,53.9317,7900.0
2019-09-19 12:00:00,64.3,64.3,64.27,64.29,5900.0,53.9317,53.9317,53.9065,53.9233,5900.0
2019-09-19 12:05:00,64.29,64.3,64.28,64.28,3079.0,53.9233,53.9317,53.9149,53.9149,3079.0
2019-09-19 12:10:00,64.29,64.3,64.23,64.26,8597.0,53.9233,53.9317,53.8729,53.8981,8597.0
2019-09-19 12:15:00,64.25,64.27,64.22,64.25,8180.0,53.8897,53.9065,53.8646,53.8897,8180.0
2019-09-19 12:20:00,64.25,64.3,64.24,64.28,8576.0,53.8897,53.9317,53.8813,53.9149,8576.0
2019-09-19 12:25:00,64.29,64.3,64.23,64.23,13320.0,53.9233,53.9317,53.8729,53.8729,13320.0
2019-09-19 12:30:00,64.23,64.24,64.2,64.2,12575.0,53.8729,53.8813,53.8478,53.8478,12575.0
2019-09-19 12:35:00,64.19,64.2,64.16,64.16,18095.0,53.8394,53.8478,53.8142,53.8142,18095.0
2019-09-19 12:40:00,64.16,64.19,64.15,64.17,9562.0,53.8142,53.8394,53.8058,53.8226,9562.0
2019-09-19 12:45:00,64.17,64.21,64.16,64.2,9131.0,53.8226,53.8562,53.8142,53.8478,9131.0
2019-09-19 12:50:00,64.2,64.21,64.11,64.13,36655.0,53.8478,53.8562,53.7723,53.7891,36655.0
2019-09-19 12:55:00,64.12,64.15,64.11,64.13,9332.0,53.7807,53.8058,53.7723,53.7891,9332.0
2019-09-19 13:00:00,64.13,64.19,64.13,64.19,4506.0,53.7891,53.8394,53.7891,53.8394,4506.0
2019-09-19 13:05:00,64.19,64.21,64.14,64.14,7681.0,53.8394,53.8562,53.7975,53.7975,7681.0
2019-09-19 13:10:00,64.14,64.15,64.12,64.13,5749.0,53.7975,53.8058,53.7807,53.7891,5749.0
2019-09-19 13:15:00,64.15,64.21,64.15,64.2,7906.0,53.8058,53.8562,53.8058,53.8478,7906.0
2019-09-19 13:20:00,64.2,64.21,64.15,64.17,3400.0,53.8478,53.8562,53.8058,53.8226,3400.0
2019-09-19 13:25:00,64.17,64.18,64.14,64.14,8828.0,53.8226,53.831,53.7975,53.7975,8828.0
2019-09-19 13:30:00,64.15,64.17,64.08,64.1,23851.0,53.8058,53.8226,53.7471,53.7639,23851.0
2019-09-19 13:35:00,64.09,64.14,64.09,64.11,13431.0,53.7555,53.7975,53.7555,53.7723,13431.0
2019-09-19 13:40:00,64.11,64.12,64.05,64.09,11233.0,53.7723,53.7807,53.722,53.7555,11233.0
2019-09-19 13:45:00,64.1,64.13,64.09,64.13,8404.0,53.7639,53.7891,53.7555,53.7891,8404.0
2019-09-19 13:50:00,64.12,64.21,64.12,64.19,14523.0,53.7807,53.8562,53.7807,53.8394,14523.0
2019-09-19 13:55:00,64.18,64.2,64.16,64.17,6045.0,53.831,53.8478,53.8142,53.8226,6045.0
2019-09-19 14:00:00,64.18,64.2,64.17,64.18,18216.0,53.831,53.8478,53.8226,53.831,18216.0
2019-09-19 14:05:00,64.18,64.19,64.14,64.15,7110.0,53.831,53.8394,53.7975,53.8058,7110.0
2019-09-19 14:10:00,64.15,64.18,64.14,64.18,7933.0,53.8058,53.831,53.7975,53.831,7933.0
2019-09-19 14:15:00,64.19,64.22,64.17,64.2,6125.0,53.8394,53.8646,53.8226,53.8478,6125.0
2019-09-19 14:20:00,64.2,64.23,64.15,64.17,11024.0,53.8478,53.8729,53.8058,53.8226,11024.0
2019-09-19 14:25:00,64.15,64.17,64.14,64.17,9463.0,53.8058,53.8226,53.7975,53.8226,9463.0
2019-09-19 14:30:00,64.16,64.17,64.14,64.14,5889.0,53.8142,53.8226,53.7975,53.7975,5889.0
2019-09-19 14:35:00,64.15,64.16,64.1,64.12,17038.0,53.8058,53.8142,53.7639,53.7807,17038.0
2019-09-19 14:40:00,64.12,64.16,64.11,64.16,4452.0,53.7807,53.8142,53.7723,53.8142,4452.0
2019-09-19 14:45:00,64.16,64.19,64.14,64.16,14377.0,53.8142,53.8394,53.7975,53.8142,14377.0
2019-09-19 14:50:00,64.16,64.23,64.16,64.2,13390.0,53.8142,53.8729,53.8142,53.8478,13390.0
2019-09-19 14:55:00,64.2,64.21,64.17,64.19,11795.0,53.8478,53.8562,53.8226,53.8394,11795.0
2019-09-19 15:00:00,64.2,64.22,64.17,64.2,12070.0,53.8478,53.8646,53.8226,53.8478,12070.0
2019-09-19 15:05:00,64.19,64.23,64.17,64.23,11020.0,53.8394,53.8729,53.8226,53.8729,11020.0
2019-09-19 15:10:00,64.22,64.24,64.21,64.21,11195.0,53.8646,53.8813,53.8562,53.8562,11195.0
2019-09-19 15:15:00,64.21,64.23,64.2,64.23,11110.0,53.8562,53.8729,53.8478,53.8729,11110.0
2019-09-19 15:20:00,64.22,64.28,64.22,64.27,9399.0,53.8646,53.9149,53.8646,53.9065,9399.0
2019-09-19 15:25:00,64.27,64.29,64.24,64.24,14574.0,53.9065,53.9233,53.8813,53.8813,14574.0
2019-09-19 15:30:00,64.25,64.25,64.16,64.2,24612.0,53.8897,53.8897,53.8142,53.8478,24612.0
2019-09-19 15:35:00,64.21,64.26,64.18,64.25,16650.0,53.8562,53.8981,53.831,53.8897,16650.0
2019-09-19 15:40:00,64.24,64.25,64.22,64.24,17192.0,53.8813,53.8897,53.8646,53.8813,17192.0
2019-09-19 15:45:00,64.23,64.25,64.19,64.2,28329.0,53.8729,53.8897,53.8394,53.8478,28329.0
2019-09-19 15:50:00,64.2,64.2,64.11,64.17,65343.0,53.8478,53.8478,53.7723,53.8226,65343.0
2019-09-19 15:55:00,64.17,64.33,64.17,64.26,161895.0,53.8226,53.9568,53.8226,53.8981,161895.0
2019-09-20 09:30:00,64.1,64.44,64.1,64.35,942271.0,53.7639,54.0491,53.7639,53.9736,942271.0
2019-09-20 09:35:00,64.33,64.51,64.33,64.5,19342.0,53.9568,54.1078,53.9568,54.0994,19342.0
2019-09-20 09:40:00,64.46,64.48,64.38,64.42,9238.0,54.0659,54.0826,53.9988,54.0323,9238.0
2019-09-20 09:45:00,64.39,64.46,64.37,64.39,8972.0,54.0071,54.0659,53.9904,54.0071,8972.0
2019-09-20 09:50:00,64.38,64.4,64.29,64.3,12950.0,53.9988,54.0155,53.9233,53.9317,12950.0
2019-09-20 09:55:00,64.29,64.32,64.2,64.22,14768.0,53.9233,53.9484,53.8478,53.8646,14768.0
2019-09-20 10:00:00,64.23,64.25,64.09,64.1,18217.0,53.8729,53.8897,53.7555,53.7639,18217.0
2019-09-20 10:05:00,64.11,64.23,64.11,64.21,25944.0,53.7723,53.8729,53.7723,53.8562,25944.0
2019-09-20 10:10:00,64.22,64.25,64.07,64.07,25439.0,53.8646,53.8897,53.7387,53.7387,25439.0
2019-09-20 10:15:00,64.08,64.19,64.07,64.17,11208.0,53.7471,53.8394,53.7387,53.8226,11208.0
2019-09-20 10:20:00,64.17,64.26,64.16,64.22,34416.0,53.8226,53.8981,53.8142,53.8646,34416.0
2019-09-20 10:25:00,64.23,64.26,64.09,64.12,20173.0,53.8729,53.8981,53.7555,53.7807,20173.0
2019-09-20 10:30:00,64.11,64.17,64.07,64.1,16196.0,53.7723,53.8226,53.7387,53.7639,16196.0
2019-09-20 10:35:00,64.06,64.11,64.06,64.08,11278.0,53.7304,53.7723,53.7304,53.7471,11278.0
2019-09-20 10:40:00,64.07,64.07,64.03,64.05,14401.0,53.7387,53.7387,53.7052,53.722,14401.0
2019-09-20 10:45:00,64.06,64.09,64.02,64.02,14416.0,53.7304,53.7555,53.6968,53.6968,14416.0
2019-09-20 10:50:00,64.02,64.13,64.02,64.13,15514.0,53.6968,53.7891,53.6968,53.7891,15514.0
2019-09-20 10:55:00,64.13,64.15,64.1,64.15,11745.0,53.7891,53.8058,53.7639,53.8058,11745.0
2019-09-20 11:00:00,64.15,64.15,64.1,64.1,10728.0,53.8058,53.8058,53.7639,53.7639,10728.0
2019-09-20 11:05:00,64.11,64.17,64.11,64.17,9268.0,53.7723,53.8226,53.7723,53.8226,9268.0
2019-09-20 11:10:00,64.18,64.28,64.16,64.27,14128.0,53.831,53.9149,53.8142,53.9065,14128.0
2019-09-20 11:15:00,64.26,64.27,64.21,64.23,18605.0,53.8981,53.9065,53.8562,53.8729,18605.0
2019-09-20 11:20:00,64.24,64.34,64.24,64.33,8562.0,53.8813,53.9652,53.8813,53.9568,8562.0
2019-09-20 11:25:00,64.33,64.4,64.33,64.38,8747.0,53.9568,54.0155,53.9568,53.9988,8747.0
2019-09-20 11:30:00,64.39,64.41,64.35,64.37,17279.0,54.0071,54.0239,53.9736,53.9904,17279.0
2019-09-20 11:35:00,64.37,64.41,64.33,64.4,14660.0,53.9904,54.0239,53.9568,54.0155,14660.0
2019-09-20 11:40:00,64.4,64.4,64.3,64.31,12783.0,54.0155,54.0155,53.9317,53.94,12783.0
2019-09-20 11:45:00,64.31,64.38,64.29,64.38,20691.0,53.94,53.9988,53.9233,53.9988,20691.0
2019-09-20 11:50:00,64.37,64.44,64.36,64.44,12421.0,53.9904,54.0491,53.982,54.0491,12421.0
2019-09-20 11:55:00,64.44,64.46,64.42,64.44,13235.0,54.0491,54.0659,54.0323,54.0491,13235.0
2019-09-20 12:00:00,64.44,64.47,64.42,64.44,18761.0,54.0491,54.0742,54.0323,54.0491,18761.0
2019-09-20 12:05:00,64.43,64.48,64.42,64.47,18983.0,54.0407,54.0826,54.0323,54.0742,18983.0
2019-09-20 12:10:00,64.48,64.48,64.42,64.45,12000.0,54.0826,54.0826,54.0323,54.0575,12000.0
2019-09-20 12:15:00,64.45,64.49,64.44,64.48,13020.0,54.0575,54.091,54.0491,54.0826,13020.0
2019-09-20 12:20:00,64.49,64.51,64.45,64.45,17240.0,54.091,54.1078,54.0575,54.0575,17240.0
2019-09-20 12:25:00,64.45,64.5,64.43,64.49,14927.0,54.0575,54.0994,54.0407,54.091,14927.0
2019-09-20 12:30:00,64.49,64.49,64.42,64.43,13377.0,54.091,54.091,54.0323,54.0407,13377.0
2019-09-20 12:35:00,64.44,64.46,64.37,64.39,9805.0,54.0491,54.0659,53.9904,54.0071,9805.0
2019-09-20 12:40:00,64.38,64.45,64.38,64.45,13395.0,53.9988,54.0575,53.9988,54.0575,13395.0
2019-09-20 12:45:00,64.45,64.49,64.44,64.48,18535.0,54.0575,54.091,54.0491,54.0826,18535.0
2019-09-20 12:50:00,64.47,64.48,64.44,64.45,13123.0,54.0742,54.0826,54.0491,54.0575,13123.0
2019-09-20 12:55:00,64.45,64.48,64.45,64.47,12032.0,54.0575,54.0826,54.0575,54.0742,12032.0
2019-09-20 13:00:00,64.47,64.49,64.46,64.48,13460.0,54.0742,54.091,54.0659,54.0826,13460.0
2019-09-20 13:05:00,64.48,64.59,64.48,64.56,24585.0,54.0826,54.1749,54.0826,54.1497,24585.0
2019-09-20 13:10:00,64.56,64.6,64.47,64.48,41751.0,54.1497,54.1833,54.0742,54.0826,41751.0
2019-09-20 13:15:00,64.46,64.54,64.28,64.46,46619.0,54.0659,54.133,53.9149,54.0659,46619.0
2019-09-20 13:20:00,64.46,64.54,64.43,64.51,34324.0,54.0659,54.133,54.0407,54.1078,34324.0
2019-09-20 13:25:00,64.51,64.55,64.5,64.54,28082.0,54.1078,54.1413,54.0994,54.133,28082.0
2019-09-20 13:30:00,64.54,64.58,64.5,64.51,32633.0,54.133,54.1665,54.0994,54.1078,32633.0
2019-09-20 13:35:00,64.52,64.63,64.51,64.63,27499.0,54.1162,54.2084,54.1078,54.2084,27499.0
2019-09-20 13:40:00,64.63,64.69,64.62,64.67,32575.0,54.2084,54.2588,54.2001,54.242,32575.0
2019-09-20 13:45:00,64.67,64.69,64.63,64.66,27382.0,54.242,54.2588,54.2084,54.2336,27382.0
2019-09-20 13:50:00,64.65,64.72,64.65,64.66,29999.0,54.2252,54.2839,54.2252,54.2336,29999.0
2019-09-20 13:55:00,64.66,64.73,64.65,64.72,41789.0,54.2336,54.2923,54.2252,54.2839,41789.0
2019-09-20 14:00:00,64.72,64.79,64.71,64.75,33902.0,54.2839,54.3426,54.2755,54.3091,33902.0
2019-09-20 14:05:00,64.75,64.75,64.6,64.62,25299.0,54.3091,54.3091,54.1833,54.2001,25299.0
2019-09-20 14:10:00,64.62,64.62,64.56,64.59,15672.0,54.2001,54.2001,54.1497,54.1749,15672.0
2019-09-20 14:15:00,64.58,64.61,64.52,64.54,14761.0,54.1665,54.1917,54.1162,54.133,14761.0
2019-09-20 14:20:00,64.54,64.62,64.53,64.62,11918.0,54.133,54.2001,54.1246,54.2001,11918.0
2019-09-20 14:25:00,64.62,64.62,64.58,64.61,13263.0,54.2001,54.2001,54.1665,54.1917,13263.0
2019-09-20 14:30:00,64.61,64.63,64.58,64.62,16665.0,54.1917,54.2084,54.1665,54.2001,16665.0
2019-09-20 14:35:00,64.61,64.63,64.57,64.58,14989.0,54.1917,54.2084,54.1581,54.1665,14989.0
2019-09-20 14:40:00,64.57,64.62,64.57,64.57,18185.0,54.1581,54.2001,54.1581,54.1581,18185.0
2019-09-20 14:45:00,64.56,64.58,64.54,64.57,12832.0,54.1497,54.1665,54.133,54.1581,12832.0
2019-09-20 14:50:00,64.56,64.59,64.51,64.55,34919.0,54.1497,54.1749,54.1078,54.1413,34919.0
2019-09-20 14:55:00,64.56,64.65,64.56,64.65,43730.0,54.1497,54.2252,54.1497,54.2252,43730.0
2019-09-20 15:00:00,64.63,64.66,64.61,64.65,28328.0,54.2084,54.2336,54.1917,54.2252,28328.0
2019-09-20 15:05:00,64.65,64.67,64.64,64.66,21886.0,54.2252,54.242,54.2168,54.2336,21886.0
2019-09-20 15:10:00,64.66,64.68,64.63,64.67,39250.0,54.2336,54.2504,54.2084,54.242,39250.0
2019-09-20 15:15:00,64.67,64.7,64.65,64.69,26523.0,54.242,54.2672,54.2252,54.2588,26523.0
2019-09-20 15:20:00,64.68,64.7,64.65,64.68,38626.0,54.2504,54.2672,54.2252,54.2504,38626.0
2019-09-20 15:25:00,64.68,64.75,64.67,64.75,37822.0,54.2504,54.3091,54.242,54.3091,37822.0
2019-09-20 15:30:00,64.75,64.75,64.61,64.62,50823.0,54.3091,54.3091,54.1917,54.2001,50823.0
2019-09-20 15:35:00,64.63,64.68,64.58,64.67,24915.0,54.2084,54.2504,54.1665,54.242,24915.0
2019-09-20 15:40:00,64.67,64.73,64.67,64.7,45602.0,54.242,54.2923,54.242,54.2672,45602.0
2019-09-20 15:45:00,64.7,64.71,64.64,64.67,50243.0,54.2672,54.2755,54.2168,54.242,50243.0
2019-09-20 15:50:00,64.67,64.73,64.64,64.72,121508.0,54.242,54.2923,54.2168,54.2839,121508.0
2019-09-20 15:55:00,64.73,64.73,64.61,64.63,260318.0,54.2923,54.2923,54.1917,54.2084,260318.0
2019-09-23 09:30:00,64.85,64.93,64.62,64.62,43946.0,54.393,54.4601,54.2001,54.2001,43946.0
2019-09-23 09:35:00,64.62,64.77,64.59,64.71,28478.0,54.2001,54.3259,54.1749,54.2755,28478.0
2019-09-23 09:40:00,64.7,64.72,64.55,64.61,19064.0,54.2672,54.2839,54.1413,54.1917,19064.0
2019-09-23 09:45:00,64.63,64.71,64.57,64.69,14497.0,54.2084,54.2755,54.1581,54.2588,14497.0
2019-09-23 09:50:00,64.7,64.83,64.68,64.81,21826.0,54.2672,54.3762,54.2504,54.3594,21826.0
2019-09-23 09:55:00,64.79,64.85,64.74,64.84,16273.0,54.3426,54.393,54.3007,54.3846,16273.0
2019-09-23 10:00:00,64.85,64.88,64.79,64.81,18350.0,54.393,54.4181,54.3426,54.3594,18350.0
2019-09-23 10:05:00,64.79,64.88,64.78,64.87,14175.0,54.3426,54.4181,54.3343,54.4097,14175.0
2019-09-23 10:10:00,64.86,64.96,64.86,64.94,18514.0,54.4014,54.4852,54.4014,54.4685,18514.0
2019-09-23 10:15:00,64.93,64.96,64.89,64.93,12480.0,54.4601,54.4852,54.4265,54.4601,12480.0
2019-09-23 10:20:00,64.92,64.98,64.91,64.95,12088.0,54.4517,54.502,54.4433,54.4768,12088.0
2019-09-23 10:25:00,64.95,65.0,64.95,64.99,13598.0,54.4768,54.5188,54.4768,54.5104,13598.0
2019-09-23 10:30:00,65.0,65.0,64.9,64.92,34181.0,54.5188,54.5188,54.4349,54.4517,34181.0
2019-09-23 10:35:00,64.93,64.94,64.87,64.87,8800.0,54.4601,54.4685,54.4097,54.4097,8800.0
2019-09-23 10:40:00,64.87,64.89,64.83,64.88,7981.0,54.4097,54.4265,54.3762,54.4181,7981.0
2019-09-23 10:45:00,64.87,64.91,64.85,64.91,8266.0,54.4097,54.4433,54.393,54.4433,8266.0
2019-09-23 10:50:00,64.89,64.92,64.86,64.86,10612.0,54.4265,54.4517,54.4014,54.4014,10612.0
2019-09-23 10:55:00,64.87,64.91,64.85,64.87,7562.0,54.4097,54.4433,54.393,54.4097,7562.0
2019-09-23 11:00:00,64.87,64.94,64.81,64.94,18268.0,54.4097,54.4685,54.3594,54.4685,18268.0
2019-09-23 11:05:00,64.95,65.02,64.94,64.97,11360.0,54.4768,54.5356,54.4685,54.4936,11360.0
2019-09-23 11:10:00,64.96,64.96,64.88,64.89,18084.0,54.4852,54.4852,54.4181,54.4265,18084.0
2019-09-23 11:15:00,64.89,64.95,64.84,64.84,17826.0,54.4265,54.4768,54.3846,54.3846,17826.0
2019-09-23 11:20:00,64.85,64.88,64.78,64.88,39216.0,54.393,54.4181,54.3343,54.4181,39216.0
2019-09-23 11:25:00,64.89,64.9,64.84,64.86,18059.0,54.4265,54.4349,54.3846,54.4014,18059.0
2019-09-23 11:30:00,64.87,64.9,64.83,64.84,19586.0,54.4097,54.4349,54.3762,54.3846,19586.0
2019-09-23 11:35:00,64.84,64.87,64.83,64.84,14730.0,54.3846,54.4097,54.3762,54.3846,14730.0
2019-09-23 11:40:00,64.83,64.84,64.8,64.81,15468.0,54.3762,54.3846,54.351,54.3594,15468.0
2019-09-23 11:45:00,64.81,64.91,64.81,64.85,15254.0,54.3594,54.4433,54.3594,54.393,15254.0
2019-09-23 11:50:00,64.86,64.88,64.85,64.88,7556.0,54.4014,54.4181,54.393,54.4181,7556.0
2019-09-23 11:55:00,64.87,64.93,64.85,64.87,11883.0,54.4097,54.4601,54.393,54.4097,11883.0
2019-09-23 12:00:00,64.87,64.91,64.84,64.89,7971.0,54.4097,54.4433,54.3846,54.4265,7971.0
2019-09-23 12:05:00,64.89,64.91,64.87,64.87,10391.0,54.4265,54.4433,54.4097,54.4097,10391.0
2019-09-23 12:10:00,64.87,64.87,64.82,64.83,7039.0,54.4097,54.4097,54.3678,54.3762,7039.0
2019-09-23 12:15:00,64.83,64.88,64.82,64.88,17564.0,54.3762,54.4181,54.3678,54.4181,17564.0
2019-09-23 12:20:00,64.88,64.93,64.88,64.92,10712.0,54.4181,54.4601,54.4181,54.4517,10712.0
2019-09-23 12:25:00,64.91,64.92,64.85,64.86,6679.0,54.4433,54.4517,54.393,54.4014,6679.0
2019-09-23 12:30:00,64.86,64.9,64.86,64.88,5707.0,54.4014,54.4349,54.4014,54.4181,5707.0
2019-09-23 12:35:00,64.87,64.92,64.87,64.91,6900.0,54.4097,54.4517,54.4097,54.4433,6900.0
2019-09-23 12:40:00,64.91,64.96,64.89,64.95,13013.0,54.4433,54.4852,54.4265,54.4768,13013.0
2019-09-23 12:45:00,64.94,64.98,64.92,64.98,15963.0,54.4685,54.502,54.4517,54.502,15963.0
2019-09-23 12:50:00,64.97,65.0,64.94,64.96,12256.0,54.4936,54.5188,54.4685,54.4852,12256.0
2019-09-23 12:55:00,64.95,64.99,64.92,64.96,11870.0,54.4768,54.5104,54.4517,54.4852,11870.0
2019-09-23 13:00:00,64.95,64.95,64.88,64.89,16859.0,54.4768,54.4768,54.4181,54.4265,16859.0
2019-09-23 13:05:00,64.89,64.92,64.87,64.92,8973.0,54.4265,54.4517,54.4097,54.4517,8973.0
2019-09-23 13:10:00,64.92,64.95,64.9,64.94,36019.0,54.4517,54.4768,54.4349,54.4685,36019.0
2019-09-23 13:15:00,64.94,64.95,64.92,64.93,14226.0,54.4685,54.4768,54.4517,54.4601,14226.0
2019-09-23 13:20:00,64.93,64.94,64.89,64.94,12011.0,54.4601,54.4685,54.4265,54.4685,12011.0
2019-09-23 13:25:00,64.94,64.94,64.91,64.92,17411.0,54.4685,54.4685,54.4433,54.4517,17411.0
2019-09-23 13:30:00,64.91,64.94,64.86,64.89,33048.0,54.4433,54.4685,54.4014,54.4265,33048.0
2019-09-23 13:35:00,64.88,64.89,64.8,64.81,9512.0,54.4181,54.4265,54.351,54.3594,9512.0
2019-09-23 13:40:00,64.81,64.81,64.72,64.75,8156.0,54.3594,54.3594,54.2839,54.3091,8156.0
2019-09-23 13:45:00,64.76,64.78,64.73,64.75,11070.0,54.3175,54.3343,54.2923,54.3091,11070.0
2019-09-23 13:50:00,64.75,64.78,64.75,64.77,6837.0,54.3091,54.3343,54.3091,54.3259,6837.0
2019-09-23 13:55:00,64.77,64.8,64.76,64.78,25766.0,54.3259,54.351,54.3175,54.3343,25766.0
2019-09-23 14:00:00,64.78,64.8,64.75,64.76,6377.0,54.3343,54.351,54.3091,54.3175,6377.0
2019-09-23 14:05:00,64.77,64.78,64.74,64.74,14800.0,54.3259,54.3343,54.3007,54.3007,14800.0
2019-09-23 14:10:00,64.75,64.76,64.7,64.73,19755.0,54.3091,54.3175,54.2672,54.2923,19755.0
2019-09-23 14:15:00,64.73,64.74,64.71,64.73,8914.0,54.2923,54.3007,54.2755,54.2923,8914.0
2019-09-23 14:20:00,64.73,64.77,64.73,64.76,10040.0,54.2923,54.3259,54.2923,54.3175,10040.0
2019-09-23 14:25:00,64.75,64.76,64.71,64.71,8847.0,54.3091,54.3175,54.2755,54.2755,8847.0
2019-09-23 14:30:00,64.72,64.74,64.69,64.69,11200.0,54.2839,54.3007,54.2588,54.2588,11200.0
2019-09-23 14:35:00,64.7,64.71,64.65,64.66,15092.0,54.2672,54.2755,54.2252,54.2336,15092.0
2019-09-23 14:40:00,64.66,64.72,64.66,64.7,15020.0,54.2336,54.2839,54.2336,54.2672,15020.0
2019-09-23 14:45:00,64.7,64.73,64.69,64.71,18090.0,54.2672,54.2923,54.2588,54.2755,18090.0
2019-09-23 14:50:00,64.71,64.76,64.71,64.71,13090.0,54.2755,54.3175,54.2755,54.2755,13090.0
2019-09-23 14:55:00,64.71,64.71,64.68,64.7,7673.0,54.2755,54.2755,54.2504,54.2672,7673.0
2019-09-23 15:00:00,64.7,64.75,64.69,64.73,12220.0,54.2672,54.3091,54.2588,54.2923,12220.0
2019-09-23 15:05:00,64.73,64.78,64.71,64.75,15487.0,54.2923,54.3343,54.2755,54.3091,15487.0
2019-09-23 15:10:00,64.75,64.77,64.74,64.74,10276.0,54.3091,54.3259,54.3007,54.3007,10276.0
2019-09-23 15:15:00,64.75,64.81,64.74,64.79,13945.0,54.3091,54.3594,54.3007,54.3426,13945.0
2019-09-23 15:20:00,64.8,64.82,64.77,64.82,13835.0,54.351,54.3678,54.3259,54.3678,13835.0
2019-09-23 15:25:00,64.81,64.81,64.76,64.78,12790.0,54.3594,54.3594,54.3175,54.3343,12790.0
2019-09-23 15:30:00,64.78,64.8,64.71,64.74,19650.0,54.3343,54.351,54.2755,54.3007,19650.0
2019-09-23 15:35:00,64.73,64.79,64.73,64.78,16234.0,54.2923,54.3426,54.2923,54.3343,16234.0
2019-09-23 15:40:00,64.78,64.81,64.77,64.8,35838.0,54.3343,54.3594,54.3259,54.351,35838.0
2019-09-23 15:45:00,64.8,64.83,64.74,64.76,45727.0,54.351,54.3762,54.3007,54.3175,45727.0
2019-09-23 15:50:00,64.76,64.79,64.63,64.63,48051.0,54.3175,54.3426,54.2084,54.2084,48051.0
2019-09-23 15:55:00,64.64,64.65,64.44,64.61,289788.0,54.2168,54.2252,54.0491,54.1917,289788.0
2019-09-24 09:30:00,64.94,65.02,64.79,64.81,44397.0,54.4685,54.5356,54.3426,54.3594,44397.0
2019-09-24 09:35:00,64.79,64.83,64.74,64.78,14934.0,54.3426,54.3762,54.3007,54.3343,14934.0
2019-09-24 09:40:00,64.78,64.87,64.76,64.82,25328.0,54.3343,54.4097,54.3175,54.3678,25328.0
2019-09-24 09:45:00,64.82,64.87,64.8,64.84,18524.0,54.3678,54.4097,54.351,54.3846,18524.0
2019-09-24 09:50:00,64.84,64.84,64.69,64.73,26963.0,54.3846,54.3846,54.2588,54.2923,26963.0
2019-09-24 09:55:00,64.73,64.88,64.71,64.86,57662.0,54.2923,54.4181,54.2755,54.4014,57662.0
2019-09-24 10:00:00,64.87,65.1,64.87,65.05,38545.0,54.4097,54.6027,54.4097,54.5607,38545.0
2019-09-24 10:05:00,65.06,65.21,65.05,65.18,24970.0,54.5691,54.6949,54.5607,54.6698,24970.0
2019-09-24 10:10:00,65.18,65.4,65.17,65.4,21475.0,54.6698,54.8543,54.6614,54.8543,21475.0
2019-09-24 10:15:00,65.39,65.47,65.35,65.44,32682.0,54.8459,54.913,54.8123,54.8878,32682.0
2019-09-24 10:20:00,65.43,65.43,65.25,65.33,43413.0,54.8794,54.8794,54.7285,54.7956,43413.0
2019-09-24 10:25:00,65.35,65.36,65.28,65.34,16774.0,54.8123,54.8207,54.7536,54.804,16774.0
2019-09-24 10:30:00,65.33,65.41,65.33,65.34,15166.0,54.7956,54.8627,54.7956,54.804,15166.0
2019-09-24 10:35:00,65.36,65.46,65.33,65.4,24332.0,54.8207,54.9046,54.7956,54.8543,24332.0
2019-09-24 10:40:00,65.41,65.52,65.41,65.5,30107.0,54.8627,54.9549,54.8627,54.9382,30107.0
2019-09-24 10:45:00,65.5,65.59,65.49,65.57,66295.0,54.9382,55.0136,54.9298,54.9969,66295.0
2019-09-24 10:50:00,65.57,65.62,65.52,65.54,27428.0,54.9969,55.0388,54.9549,54.9717,27428.0
2019-09-24 10:55:00,65.55,65.59,65.48,65.48,51793.0,54.9801,55.0136,54.9214,54.9214,51793.0
2019-09-24 11:00:00,65.48,65.54,65.46,65.47,26477.0,54.9214,54.9717,54.9046,54.913,26477.0
2019-09-24 11:05:00,65.47,65.5,65.44,65.48,14170.0,54.913,54.9382,54.8878,54.9214,14170.0
2019-09-24 11:10:00,65.49,65.51,65.47,65.5,12938.0,54.9298,54.9465,54.913,54.9382,12938.0
2019-09-24 11:15:00,65.5,65.53,65.47,65.5,15164.0,54.9382,54.9633,54.913,54.9382,15164.0
2019-09-24 11:20:00,65.51,65.55,65.5,65.53,15650.0,54.9465,54.9801,54.9382,54.9633,15650.0
2019-09-24 11:25:00,65.53,65.53,65.47,65.49,12007.0,54.9633,54.9633,54.913,54.9298,12007.0
2019-09-24 11:30:00,65.5,65.57,65.47,65.53,34997.0,54.9382,54.9969,54.913,54.9633,34997.0
2019-09-24 11:35:00,65.52,65.53,65.44,65.47,44650.0,54.9549,54.9633,54.8878,54.913,44650.0
2019-09-24 11:40:00,65.46,65.46,65.37,65.38,14537.0,54.9046,54.9046,54.8291,54.8375,14537.0
2019-09-24 11:45:00,65.38,65.43,65.38,65.4,19299.0,54.8375,54.8794,54.8375,54.8543,19299.0
2019-09-24 11:50:00,65.39,65.4,65.32,65.35,22539.0,54.8459,54.8543,54.7872,54.8123,22539.0
2019-09-24 11:55:00,65.35,65.46,65.35,65.43,9615.0,54.8123,54.9046,54.8123,54.8794,9615.0
2019-09-24 12:00:00,65.43,65.44,65.41,65.42,10885.0,54.8794,54.8878,54.8627,54.8711,10885.0
2019-09-24 12:05:00,65.43,65.48,65.41,65.47,13466.0,54.8794,54.9214,54.8627,54.913,13466.0
2019-09-24 12:10:00,65.46,65.5,65.43,65.48,17775.0,54.9046,54.9382,54.8794,54.9214,17775.0
2019-09-24 12:15:00,65.47,65.51,65.45,65.46,24137.0,54.913,54.9465,54.8962,54.9046,24137.0
2019-09-24 12:20:00,65.45,65.49,65.27,65.31,45724.0,54.8962,54.9298,54.7452,54.7788,45724.0
2019-09-24 12:25:00,65.31,65.33,65.16,65.2,17627.0,54.7788,54.7956,54.653,54.6865,17627.0
2019-09-24 12:30:00,65.21,65.26,65.15,65.26,17550.0,54.6949,54.7369,54.6446,54.7369,17550.0
2019-09-24 12:35:00,65.25,65.26,65.17,65.23,20439.0,54.7285,54.7369,54.6614,54.7117,20439.0
2019-09-24 12:40:00,65.23,65.24,65.18,65.23,23690.0,54.7117,54.7201,54.6698,54.7117,23690.0
2019-09-24 12:45:00,65.26,65.27,65.24,65.27,7425.0,54.7369,54.7452,54.7201,54.7452,7425.0
2019-09-24 12:50:00,65.27,65.28,65.19,65.19,14160.0,54.7452,54.7536,54.6781,54.6781,14160.0
2019-09-24 12:55:00,65.2,65.23,65.2,65.23,12632.0,54.6865,54.7117,54.6865,54.7117,12632.0
2019-09-24 13:00:00,65.22,65.22,65.16,65.19,19400.0,54.7033,54.7033,54.653,54.6781,19400.0
2019-09-24 13:05:00,65.19,65.25,65.15,65.23,14387.0,54.6781,54.7285,54.6446,54.7117,14387.0
2019-09-24 13:10:00,65.23,65.24,65.18,65.23,17532.0,54.7117,54.7201,54.6698,54.7117,17532.0
2019-09-24 13:15:00,65.23,65.24,65.18,65.22,30235.0,54.7117,54.7201,54.6698,54.7033,30235.0
2019-09-24 13:20:00,65.21,65.24,65.18,65.23,24643.0,54.6949,54.7201,54.6698,54.7117,24643.0
2019-09-24 13:25:00,65.23,65.28,65.23,65.26,33913.0,54.7117,54.7536,54.7117,54.7369,33913.0
2019-09-24 13:30:00,65.27,65.31,65.25,65.28,14583.0,54.7452,54.7788,54.7285,54.7536,14583.0
2019-09-24 13:35:00,65.29,65.32,65.29,65.31,8951.0,54.762,54.7872,54.762,54.7788,8951.0
2019-09-24 13:40:00,65.31,65.34,65.28,65.31,13540.0,54.7788,54.804,54.7536,54.7788,13540.0
2019-09-24 13:45:00,65.32,65.37,65.3,65.36,10757.0,54.7872,54.8291,54.7704,54.8207,10757.0
2019-09-24 13:50:00,65.37,65.49,65.37,65.49,20309.0,54.8291,54.9298,54.8291,54.9298,20309.0
2019-09-24 13:55:00,65.49,65.51,65.45,65.48,20258.0,54.9298,54.9465,54.8962,54.9214,20258.0
2019-09-24 14:00:00,65.47,65.52,65.46,65.48,21724.0,54.913,54.9549,54.9046,54.9214,21724.0
2019-09-24 14:05:00,65.48,65.49,65.46,65.47,22968.0,54.9214,54.9298,54.9046,54.913,22968.0
2019-09-24 14:10:00,65.47,65.68,65.46,65.6,58149.0,54.913,55.0891,54.9046,55.022,58149.0
2019-09-24 14:15:00,65.61,65.64,65.56,65.58,26739.0,55.0304,55.0556,54.9885,55.0053,26739.0
2019-09-24 14:20:00,65.57,65.58,65.51,65.51,12622.0,54.9969,55.0053,54.9465,54.9465,12622.0
2019-09-24 14:25:00,65.51,65.56,65.49,65.51,9299.0,54.9465,54.9885,54.9298,54.9465,9299.0
2019-09-24 14:30:00,65.51,65.51,65.46,65.49,12749.0,54.9465,54.9465,54.9046,54.9298,12749.0
2019-09-24 14:35:00,65.49,65.54,65.44,65.47,41713.0,54.9298,54.9717,54.8878,54.913,41713.0
2019-09-24 14:40:00,65.47,65.49,65.41,65.44,13976.0,54.913,54.9298,54.8627,54.8878,13976.0
2019-09-24 14:45:00,65.45,65.52,65.43,65.5,10884.0,54.8962,54.9549,54.8794,54.9382,10884.0
2019-09-24 14:50:00,65.5,65.54,65.47,65.52,16843.0,54.9382,54.9717,54.913,54.9549,16843.0
2019-09-24 14:55:00,65.52,65.55,65.47,65.47,17468.0,54.9549,54.9801,54.913,54.913,17468.0
2019-09-24 15:00:00,65.48,65.49,65.37,65.44,17988.0,54.9214,54.9298,54.8291,54.8878,17988.0
2019-09-24 15:05:00,65.44,65.46,65.42,65.43,18833.0,54.8878,54.9046,54.8711,54.8794,18833.0
2019-09-24 15:10:00,65.42,65.45,65.37,65.44,18279.0,54.8711,54.8962,54.8291,54.8878,18279.0
2019-09-24 15:15:00,65.44,65.45,65.42,65.44,16282.0,54.8878,54.8962,54.8711,54.8878,16282.0
2019-09-24 15:20:00,65.44,65.45,65.36,65.38,16693.0,54.8878,54.8962,54.8207,54.8375,16693.0
2019-09-24 15:25:00,65.38,65.38,65.32,65.36,18485.0,54.8375,54.8375,54.7872,54.8207,18485.0
2019-09-24 15:30:00,65.36,65.39,65.34,65.38,79180.0,54.8207,54.8459,54.804,54.8375,79180.0
2019-09-24 15:35:00,65.38,65.4,65.36,65.37,32168.0,54.8375,54.8543,54.8207,54.8291,32168.0
2019-09-24 15:40:00,65.36,65.41,65.35,65.39,38736.0,54.8207,54.8627,54.8123,54.8459,38736.0
2019-09-24 15:45:00,65.39,65.44,65.38,65.43,44850.0,54.8459,54.8878,54.8375,54.8794,44850.0
2019-09-24 15:50:00,65.44,65.49,65.4,65.45,65501.0,54.8878,54.9298,54.8543,54.8962,65501.0
2019-09-24 15:55:00,65.46,65.46,65.22,65.45,493476.0,54.9046,54.9046,54.7033,54.8962,493476.0
2019-09-25 09:30:00,65.35,65.45,65.15,65.25,44588.0,54.8123,54.8962,54.6446,54.7285,44588.0
2019-09-25 09:35:00,65.21,65.41,65.12,65.19,23191.0,54.6949,54.8627,54.6194,54.6781,23191.0
2019-09-25 09:40:00,65.2,65.35,65.2,65.35,13211.0,54.6865,54.8123,54.6865,54.8123,13211.0
2019-09-25 09:45:00,65.34,65.4,65.3,65.33,19354.0,54.804,54.8543,54.7704,54.7956,19354.0
2019-09-25 09:50:00,65.33,65.37,65.26,65.26,20538.0,54.7956,54.8291,54.7369,54.7369,20538.0
2019-09-25 09:55:00,65.24,65.34,65.23,65.23,26696.0,54.7201,54.804,54.7117,54.7117,26696.0
2019-09-25 10:00:00,65.23,65.25,65.16,65.21,76760.0,54.7117,54.7285,54.653,54.6949,76760.0
2019-09-25 10:05:00,65.21,65.43,65.17,65.31,59903.0,54.6949,54.8794,54.6614,54.7788,59903.0
2019-09-25 10:10:00,65.31,65.35,65.17,65.17,34488.0,54.7788,54.8123,54.6614,54.6614,34488.0
2019-09-25 10:15:00,65.16,65.21,65.13,65.17,30319.0,54.653,54.6949,54.6278,54.6614,30319.0
2019-09-25 10:20:00,65.16,65.16,65.01,65.04,32788.0,54.653,54.653,54.5272,54.5523,32788.0
2019-09-25 10:25:00,65.06,65.18,65.06,65.09,34363.0,54.5691,54.6698,54.5691,54.5943,34363.0
2019-09-25 10:30:00,65.08,65.11,65.06,65.08,35543.0,54.5859,54.611,54.5691,54.5859,35543.0
2019-09-25 10:35:00,65.07,65.09,65.05,65.07,20500.0,54.5775,54.5943,54.5607,54.5775,20500.0
2019-09-25 10:40:00,65.07,65.08,64.95,64.95,20018.0,54.5775,54.5859,54.4768,54.4768,20018.0
2019-09-25 10:45:00,64.94,64.96,64.7,64.73,112595.0,54.4685,54.4852,54.2672,54.2923,112595.0
2019-09-25 10:50:00,64.76,64.91,64.74,64.91,26971.0,54.3175,54.4433,54.3007,54.4433,26971.0
2019-09-25 10:55:00,64.9,65.0,64.76,64.77,31109.0,54.4349,54.5188,54.3175,54.3259,31109.0
2019-09-25 11:00:00,64.77,64.91,64.76,64.88,16905.0,54.3259,54.4433,54.3175,54.4181,16905.0
2019-09-25 11:05:00,64.89,64.96,64.86,64.95,22336.0,54.4265,54.4852,54.4014,54.4768,22336.0
2019-09-25 11:10:00,64.95,65.03,64.93,65.01,21055.0,54.4768,54.5439,54.4601,54.5272,21055.0
2019-09-25 11:15:00,65.02,65.03,64.94,64.95,18812.0,54.5356,54.5439,54.4685,54.4768,18812.0
2019-09-25 11:20:00,64.96,65.03,64.96,65.01,54509.0,54.4852,54.5439,54.4852,54.5272,54509.0
2019-09-25 11:25:00,65.01,65.06,64.99,65.03,43692.0,54.5272,54.5691,54.5104,54.5439,43692.0
2019-09-25 11:30:00,65.03,65.07,64.98,65.04,41103.0,54.5439,54.5775,54.502,54.5523,41103.0
2019-09-25 11:35:00,65.05,65.11,65.02,65.09,55824.0,54.5607,54.611,54.5356,54.5943,55824.0
2019-09-25 11:40:00,65.09,65.14,65.05,65.07,46183.0,54.5943,54.6362,54.5607,54.5775,46183.0
2019-09-25 11:45:00,65.07,65.11,65.06,65.1,24167.0,54.5775,54.611,54.5691,54.6027,24167.0
2019-09-25 11:50:00,65.1,65.1,65.05,65.08,26127.0,54.6027,54.6027,54.5607,54.5859,26127.0
2019-09-25 11:55:00,65.08,65.16,65.08,65.09,42716.0,54.5859,54.653,54.5859,54.5943,42716.0
2019-09-25 12:00:00,65.09,65.1,65.03,65.03,22018.0,54.5943,54.6027,54.5439,54.5439,22018.0
2019-09-25 12:05:00,65.03,65.1,65.02,65.05,22897.0,54.5439,54.6027,54.5356,54.5607,22897.0
2019-09-25 12:10:00,65.06,65.06,64.99,64.99,16608.0,54.5691,54.5691,54.5104,54.5104,16608.0
2019-09-25 12:15:00,65.0,65.01,64.92,64.95,30216.0,54.5188,54.5272,54.4517,54.4768,30216.0
2019-09-25 12:20:00,64.95,64.96,64.83,64.83,98396.0,54.4768,54.4852,54.3762,54.3762,98396.0
2019-09-25 12:25:00,64.82,64.84,64.8,64.83,15032.0,54.3678,54.3846,54.351,54.3762,15032.0
2019-09-25 12:30:00,64.82,64.84,64.8,64.81,18628.0,54.3678,54.3846,54.351,54.3594,18628.0
2019-09-25 12:35:00,64.81,64.83,64.78,64.82,18177.0,54.3594,54.3762,54.3343,54.3678,18177.0
2019-09-25 12:40:00,64.82,64.83,64.75,64.77,28821.0,54.3678,54.3762,54.3091,54.3259,28821.0
2019-09-25 12:45:00,64.77,64.83,64.76,64.79,32605.0,54.3259,54.3762,54.3175,54.3426,32605.0
2019-09-25 12:50:00,64.78,64.85,64.78,64.83,10783.0,54.3343,54.393,54.3343,54.3762,10783.0
2019-09-25 12:55:00,64.83,64.91,64.79,64.84,17060.0,54.3762,54.4433,54.3426,54.3846,17060.0
2019-09-25 13:00:00,64.85,64.94,64.85,64.91,17215.0,54.393,54.4685,54.393,54.4433,17215.0
2019-09-25 13:05:00,64.91,64.99,64.91,64.98,24748.0,54.4433,54.5104,54.4433,54.502,24748.0
2019-09-25 13:10:00,64.97,65.02,64.96,65.02,15685.0,54.4936,54.5356,54.4852,54.5356,15685.0
2019-09-25 13:15:00,65.02,65.05,65.0,65.03,16033.0,54.5356,54.5607,54.5188,54.5439,16033.0
2019-09-25 13:20:00,65.03,65.04,65.01,65.03,10725.0,54.5439,54.5523,54.5272,54.5439,10725.0
2019-09-25 13:25:00,65.03,65.04,65.0,65.0,8118.0,54.5439,54.5523,54.5188,54.5188,8118.0
2019-09-25 13:30:00,65.01,65.04,65.0,65.02,20856.0,54.5272,54.5523,54.5188,54.5356,20856.0
2019-09-25 13:35:00,65.02,65.06,65.0,65.02,18906.0,54.5356,54.5691,54.5188,54.5356,18906.0
2019-09-25 13:40:00,65.03,65.04,64.98,64.98,8246.0,54.5439,54.5523,54.502,54.502,8246.0
2019-09-25 13:45:00,64.98,64.99,64.91,64.91,15383.0,54.502,54.5104,54.4433,54.4433,15383.0
2019-09-25 13:50:00,64.91,64.97,64.89,64.96,10716.0,54.4433,54.4936,54.4265,54.4852,10716.0
2019-09-25 13:55:00,64.97,64.97,64.94,64.95,9282.0,54.4936,54.4936,54.4685,54.4768,9282.0
2019-09-25 14:00:00,64.95,64.98,64.94,64.97,9722.0,54.4768,54.502,54.4685,54.4936,9722.0
2019-09-25 14:05:00,64.97,65.0,64.95,64.97,10134.0,54.4936,54.5188,54.4768,54.4936,10134.0
2019-09-25 14:10:00,64.96,64.96,64.9,64.92,17866.0,54.4852,54.4852,54.4349,54.4517,17866.0
2019-09-25 14:15:00,64.92,64.97,64.87,64.97,16445.0,54.4517,54.4936,54.4097,54.4936,16445.0
2019-09-25 14:20:00,64.97,64.97,64.91,64.92,17607.0,54.4936,54.4936,54.4433,54.4517,17607.0
2019-09-25 14:25:00,64.91,64.92,64.87,64.89,7665.0,54.4433,54.4517,54.4097,54.4265,7665.0
2019-09-25 14:30:00,64.89,64.92,64.88,64.9,6781.0,54.4265,54.4517,54.4181,54.4349,6781.0
2019-09-25 14:35:00,64.91,64.94,64.9,64.92,10024.0,54.4433,54.4685,54.4349,54.4517,10024.0
2019-09-25 14:40:00,64.93,64.98,64.92,64.97,19982.0,54.4601,54.502,54.4517,54.4936,19982.0
2019-09-25 14:45:00,64.97,64.99,64.95,64.96,13053.0,54.4936,54.5104,54.4768,54.4852,13053.0
2019-09-25 14:50:00,64.97,65.04,64.96,65.01,13111.0,54.4936,54.5523,54.4852,54.5272,13111.0
2019-09-25 14:55:00,65.01,65.07,65.01,65.06,9892.0,54.5272,54.5775,54.5272,54.5691,9892.0
2019-09-25 15:00:00,65.07,65.07,64.95,64.97,41115.0,54.5775,54.5775,54.4768,54.4936,41115.0
2019-09-25 15:05:00,64.96,65.02,64.96,65.01,28757.0,54.4852,54.5356,54.4852,54.5272,28757.0
2019-09-25 15:10:00,65.01,65.02,64.96,65.01,49510.0,54.5272,54.5356,54.4852,54.5272,49510.0
2019-09-25 15:15:00,65.01,65.03,65.0,65.0,29145.0,54.5272,54.5439,54.5188,54.5188,29145.0
2019-09-25 15:20:00,65.0,65.08,64.99,65.06,49345.0,54.5188,54.5859,54.5104,54.5691,49345.0
2019-09-25 15:25:00,65.06,65.06,65.02,65.02,45595.0,54.5691,54.5691,54.5356,54.5356,45595.0
2019-09-25 15:30:00,65.03,65.07,65.0,65.03,83682.0,54.5439,54.5775,54.5188,54.5439,83682.0
2019-09-25 15:35:00,65.04,65.06,64.98,65.03,61989.0,54.5523,54.5691,54.502,54.5439,61989.0
2019-09-25 15:40:00,65.02,65.06,65.01,65.02,31952.0,54.5356,54.5691,54.5272,54.5356,31952.0
2019-09-25 15:45:00,65.02,65.06,64.99,65.03,102112.0,54.5356,54.5691,54.5104,54.5439,102112.0
2019-09-25 15:50:00,65.04,65.05,64.99,65.03,122508.0,54.5523,54.5607,54.5104,54.5439,122508.0
2019-09-25 15:55:00,65.03,65.18,65.01,65.04,307405.0,54.5439,54.6698,54.5272,54.5523,307405.0
2019-09-26 09:30:00,65.38,65.38,64.96,65.29,52273.0,54.8375,54.8375,54.4852,54.762,52273.0
2019-09-26 09:35:00,65.28,65.4,65.26,65.39,15746.0,54.7536,54.8543,54.7369,54.8459,15746.0
2019-09-26 09:40:00,65.36,65.45,65.34,65.43,12173.0,54.8207,54.8962,54.804,54.8794,12173.0
2019-09-26 09:45:00,65.43,65.43,65.34,65.43,23102.0,54.8794,54.8794,54.804,54.8794,23102.0
2019-09-26 09:50:00,65.41,65.44,65.35,65.37,14847.0,54.8627,54.8878,54.8123,54.8291,14847.0
2019-09-26 09:55:00,65.36,65.54,65.35,65.53,19713.0,54.8207,54.9717,54.8123,54.9633,19713.0
2019-09-26 10:00:00,65.53,65.62,65.51,65.6,21420.0,54.9633,55.0388,54.9465,55.022,21420.0
2019-09-26 10:05:00,65.59,65.59,65.5,65.56,12533.0,55.0136,55.0136,54.9382,54.9885,12533.0
2019-09-26 10:10:00,65.56,65.56,65.5,65.53,11220.0,54.9885,54.9885,54.9382,54.9633,11220.0
2019-09-26 10:15:00,65.52,65.56,65.42,65.46,12593.0,54.9549,54.9885,54.8711,54.9046,12593.0
2019-09-26 10:20:00,65.46,65.54,65.44,65.54,9046.0,54.9046,54.9717,54.8878,54.9717,9046.0
2019-09-26 10:25:00,65.54,65.54,65.39,65.39,17248.0,54.9717,54.9717,54.8459,54.8459,17248.0
2019-09-26 10:30:00,65.39,65.44,65.33,65.33,17050.0,54.8459,54.8878,54.7956,54.7956,17050.0
2019-09-26 10:35:00,65.33,65.33,65.29,65.32,19564.0,54.7956,54.7956,54.762,54.7872,19564.0
2019-09-26 10:40:00,65.31,65.32,65.27,65.31,15123.0,54.7788,54.7872,54.7452,54.7788,15123.0
2019-09-26 10:45:00,65.3,65.31,65.26,65.31,18731.0,54.7704,54.7788,54.7369,54.7788,18731.0
2019-09-26 10:50:00,65.31,65.32,65.27,65.28,18537.0,54.7788,54.7872,54.7452,54.7536,18537.0
2019-09-26 10:55:00,65.27,65.38,65.22,65.38,28985.0,54.7452,54.8375,54.7033,54.8375,28985.0
2019-09-26 11:00:00,65.38,65.38,65.23,65.23,19670.0,54.8375,54.8375,54.7117,54.7117,19670.0
2019-09-26 11:05:00,65.22,65.29,65.2,65.27,14291.0,54.7033,54.762,54.6865,54.7452,14291.0
2019-09-26 11:10:00,65.3,65.35,65.3,65.34,9960.0,54.7704,54.8123,54.7704,54.804,9960.0
2019-09-26 11:15:00,65.33,65.33,65.19,65.23,17103.0,54.7956,54.7956,54.6781,54.7117,17103.0
2019-09-26 11:20:00,65.24,65.26,65.21,65.24,8211.0,54.7201,54.7369,54.6949,54.7201,8211.0
2019-09-26 11:25:00,65.24,65.38,65.23,65.38,8373.0,54.7201,54.8375,54.7117,54.8375,8373.0
2019-09-26 11:30:00,65.39,65.4,65.35,65.4,7700.0,54.8459,54.8543,54.8123,54.8543,7700.0
2019-09-26 11:35:00,65.41,65.42,65.36,65.37,7825.0,54.8627,54.8711,54.8207,54.8291,7825.0
2019-09-26 11:40:00,65.36,65.39,65.35,65.37,8822.0,54.8207,54.8459,54.8123,54.8291,8822.0
2019-09-26 11:45:00,65.37,65.37,65.23,65.26,12880.0,54.8291,54.8291,54.7117,54.7369,12880.0
2019-09-26 11:50:00,65.26,65.27,65.2,65.25,26309.0,54.7369,54.7452,54.6865,54.7285,26309.0
2019-09-26 11:55:00,65.25,65.27,65.24,65.26,4849.0,54.7285,54.7452,54.7201,54.7369,4849.0
2019-09-26 12:00:00,65.27,65.34,65.25,65.33,14050.0,54.7452,54.804,54.7285,54.7956,14050.0
2019-09-26 12:05:00,65.33,65.35,65.31,65.32,18795.0,54.7956,54.8123,54.7788,54.7872,18795.0
2019-09-26 12:10:00,65.33,65.36,65.3,65.34,6602.0,54.7956,54.8207,54.7704,54.804,6602.0
2019-09-26 12:15:00,65.34,65.4,65.34,65.38,30597.0,54.804,54.8543,54.804,54.8375,30597.0
2019-09-26 12:20:00,65.38,65.4,65.34,65.36,12235.0,54.8375,54.8543,54.804,54.8207,12235.0
2019-09-26 12:25:00,65.36,65.4,65.34,65.38,13880.0,54.8207,54.8543,54.804,54.8375,13880.0
2019-09-26 12:30:00,65.37,65.38,65.36,65.36,4967.0,54.8291,54.8375,54.8207,54.8207,4967.0
2019-09-26 12:35:00,65.36,65.37,65.33,65.37,5156.0,54.8207,54.8291,54.7956,54.8291,5156.0
2019-09-26 12:40:00,65.36,65.38,65.35,65.37,8540.0,54.8207,54.8375,54.8123,54.8291,8540.0
2019-09-26 12:45:00,65.37,65.4,65.34,65.4,6888.0,54.8291,54.8543,54.804,54.8543,6888.0
2019-09-26 12:50:00,65.4,65.44,65.38,65.43,11629.0,54.8543,54.8878,54.8375,54.8794,11629.0
2019-09-26 12:55:00,65.43,65.53,65.43,65.53,8082.0,54.8794,54.9633,54.8794,54.9633,8082.0
2019-09-26 13:00:00,65.53,65.55,65.5,65.55,5713.0,54.9633,54.9801,54.9382,54.9801,5713.0
2019-09-26 13:05:00,65.54,65.6,65.53,65.56,6861.0,54.9717,55.022,54.9633,54.9885,6861.0
2019-09-26 13:10:00,65.57,65.59,65.54,65.56,6124.0,54.9969,55.0136,54.9717,54.9885,6124.0
2019-09-26 13:15:00,65.55,65.59,65.53,65.59,7670.0,54.9801,55.0136,54.9633,55.0136,7670.0
2019-09-26 13:20:00,65.59,65.62,65.56,65.58,17164.0,55.0136,55.0388,54.9885,55.0053,17164.0
2019-09-26 13:25:00,65.58,65.62,65.57,65.62,5033.0,55.0053,55.0388,54.9969,55.0388,5033.0
2019-09-26 13:30:00,65.63,65.66,65.6,65.64,9109.0,55.0472,55.0724,55.022,55.0556,9109.0
2019-09-26 13:35:00,65.65,65.69,65.64,65.67,11977.0,55.064,55.0975,55.0556,55.0807,11977.0
2019-09-26 13:40:00,65.67,65.67,65.63,65.64,6737.0,55.0807,55.0807,55.0472,55.0556,6737.0
2019-09-26 13:45:00,65.65,65.67,65.65,65.67,9453.0,55.064,55.0807,55.064,55.0807,9453.0
2019-09-26 13:50:00,65.66,65.72,65.65,65.69,11727.0,55.0724,55.1227,55.064,55.0975,11727.0
2019-09-26 13:55:00,65.7,65.75,65.69,65.71,8981.0,55.1059,55.1478,55.0975,55.1143,8981.0
2019-09-26 14:00:00,65.71,65.75,65.71,65.74,14306.0,55.1143,55.1478,55.1143,55.1395,14306.0
2019-09-26 14:05:00,65.74,65.83,65.73,65.81,20598.0,55.1395,55.2149,55.1311,55.1982,20598.0
2019-09-26 14:10:00,65.82,65.83,65.77,65.79,14476.0,55.2066,55.2149,55.1646,55.1814,14476.0
2019-09-26 14:15:00,65.79,65.79,65.72,65.75,11534.0,55.1814,55.1814,55.1227,55.1478,11534.0
2019-09-26 14:20:00,65.76,65.77,65.72,65.75,14579.0,55.1562,55.1646,55.1227,55.1478,14579.0
2019-09-26 14:25:00,65.75,65.75,65.69,65.7,6580.0,55.1478,55.1478,55.0975,55.1059,6580.0
2019-09-26 14:30:00,65.7,65.74,65.67,65.67,14884.0,55.1059,55.1395,55.0807,55.0807,14884.0
2019-09-26 14:35:00,65.67,65.69,65.65,65.67,12508.0,55.0807,55.0975,55.064,55.0807,12508.0
2019-09-26 14:40:00,65.67,65.7,65.66,65.67,16475.0,55.0807,55.1059,55.0724,55.0807,16475.0
2019-09-26 14:45:00,65.68,65.69,65.63,65.64,8919.0,55.0891,55.0975,55.0472,55.0556,8919.0
2019-09-26 14:50:00,65.64,65.65,65.6,65.62,13372.0,55.0556,55.064,55.022,55.0388,13372.0
2019-09-26 14:55:00,65.62,65.63,65.58,65.6,11228.0,55.0388,55.0472,55.0053,55.022,11228.0
2019-09-26 15:00:00,65.6,65.67,65.6,65.64,15221.0,55.022,55.0807,55.022,55.0556,15221.0
2019-09-26 15:05:00,65.64,65.65,65.6,65.63,14833.0,55.0556,55.064,55.022,55.0472,14833.0
2019-09-26 15:10:00,65.63,65.63,65.58,65.61,22846.0,55.0472,55.0472,55.0053,55.0304,22846.0
2019-09-26 15:15:00,65.61,65.61,65.57,65.59,14569.0,55.0304,55.0304,54.9969,55.0136,14569.0
2019-09-26 15:20:00,65.59,65.6,65.55,65.55,18994.0,55.0136,55.022,54.9801,54.9801,18994.0
2019-09-26 15:25:00,65.56,65.63,65.55,65.6,46178.0,54.9885,55.0472,54.9801,55.022,46178.0
2019-09-26 15:30:00,65.61,65.65,65.58,65.59,25584.0,55.0304,55.064,55.0053,55.0136,25584.0
2019-09-26 15:35:00,65.59,65.59,65.49,65.53,30786.0,55.0136,55.0136,54.9298,54.9633,30786.0
2019-09-26 15:40:00,65.54,65.55,65.5,65.53,41660.0,54.9717,54.9801,54.9382,54.9633,41660.0
2019-09-26 15:45:00,65.53,65.53,65.47,65.52,30466.0,54.9633,54.9633,54.913,54.9549,30466.0
2019-09-26 15:50:00,65.51,65.56,65.45,65.47,81510.0,54.9465,54.9885,54.8962,54.913,81510.0
2019-09-26 15:55:00,65.46,65.58,65.22,65.58,480856.0,54.9046,55.0053,54.7033,55.0053,480856.0
2019-09-27 09:30:00,65.66,65.84,65.36,65.37,47403.0,55.0724,55.2233,54.8207,54.8291,47403.0
2019-09-27 09:35:00,65.37,65.38,65.25,65.31,14677.0,54.8291,54.8375,54.7285,54.7788,14677.0
2019-09-27 09:40:00,65.29,65.29,65.1,65.2,16342.0,54.762,54.762,54.6027,54.6865,16342.0
2019-09-27 09:45:00,65.18,65.28,65.13,65.27,16682.0,54.6698,54.7536,54.6278,54.7452,16682.0
2019-09-27 09:50:00,65.28,65.37,65.27,65.36,11835.0,54.7536,54.8291,54.7452,54.8207,11835.0
2019-09-27 09:55:00,65.35,65.38,65.29,65.37,12071.0,54.8123,54.8375,54.762,54.8291,12071.0
2019-09-27 10:00:00,65.38,65.43,65.35,65.4,20116.0,54.8375,54.8794,54.8123,54.8543,20116.0
2019-09-27 10:05:00,65.43,65.46,65.4,65.45,12100.0,54.8794,54.9046,54.8543,54.8962,12100.0
2019-09-27 10:10:00,65.46,65.46,65.32,65.36,12889.0,54.9046,54.9046,54.7872,54.8207,12889.0
2019-09-27 10:15:00,65.35,65.36,65.24,65.24,14167.0,54.8123,54.8207,54.7201,54.7201,14167.0
2019-09-27 10:20:00,65.24,65.36,65.23,65.33,12103.0,54.7201,54.8207,54.7117,54.7956,12103.0
2019-09-27 10:25:00,65.33,65.45,65.32,65.42,24088.0,54.7956,54.8962,54.7872,54.8711,24088.0
2019-09-27 10:30:00,65.42,65.45,65.37,65.37,21970.0,54.8711,54.8962,54.8291,54.8291,21970.0
2019-09-27 10:35:00,65.37,65.37,65.32,65.34,8342.0,54.8291,54.8291,54.7872,54.804,8342.0
2019-09-27 10:40:00,65.35,65.49,65.35,65.47,15739.0,54.8123,54.9298,54.8123,54.913,15739.0
2019-09-27 10:45:00,65.47,65.6,65.47,65.59,20439.0,54.913,55.022,54.913,55.0136,20439.0
2019-09-27 10:50:00,65.59,65.62,65.58,65.59,10199.0,55.0136,55.0388,55.0053,55.0136,10199.0
2019-09-27 10:55:00,65.59,65.63,65.57,65.61,10915.0,55.0136,55.0472,54.9969,55.0304,10915.0
2019-09-27 11:00:00,65.6,65.62,65.55,65.56,11241.0,55.022,55.0388,54.9801,54.9885,11241.0
2019-09-27 11:05:00,65.56,65.59,65.56,65.58,9940.0,54.9885,55.0136,54.9885,55.0053,9940.0
2019-09-27 11:10:00,65.57,65.64,65.57,65.63,12923.0,54.9969,55.0556,54.9969,55.0472,12923.0
2019-09-27 11:15:00,65.63,65.7,65.62,65.68,23254.0,55.0472,55.1059,55.0388,55.0891,23254.0
2019-09-27 11:20:00,65.68,65.7,65.62,65.63,14861.0,55.0891,55.1059,55.0388,55.0472,14861.0
2019-09-27 11:25:00,65.64,65.7,65.64,65.68,10775.0,55.0556,55.1059,55.0556,55.0891,10775.0
2019-09-27 11:30:00,65.69,65.69,65.64,65.66,9152.0,55.0975,55.0975,55.0556,55.0724,9152.0
2019-09-27 11:35:00,65.66,65.66,65.5,65.6,69763.0,55.0724,55.0724,54.9382,55.022,69763.0
2019-09-27 11:40:00,65.61,65.65,65.49,65.54,35040.0,55.0304,55.064,54.9298,54.9717,35040.0
2019-09-27 11:45:00,65.53,65.71,65.53,65.7,14415.0,54.9633,55.1143,54.9633,55.1059,14415.0
2019-09-27 11:50:00,65.7,65.7,65.56,65.59,11440.0,55.1059,55.1059,54.9885,55.0136,11440.0
2019-09-27 11:55:00,65.6,65.63,65.49,65.5,29606.0,55.022,55.0472,54.9298,54.9382,29606.0
2019-09-27 12:00:00,65.5,65.52,65.42,65.46,20574.0,54.9382,54.9549,54.8711,54.9046,20574.0
2019-09-27 12:05:00,65.47,65.47,65.4,65.44,14320.0,54.913,54.913,54.8543,54.8878,14320.0
2019-09-27 12:10:00,65.44,65.45,65.38,65.42,20761.0,54.8878,54.8962,54.8375,54.8711,20761.0
2019-09-27 12:15:00,65.42,65.44,65.34,65.37,17515.0,54.8711,54.8878,54.804,54.8291,17515.0
2019-09-27 12:20:00,65.37,65.37,65.34,65.34,9261.0,54.8291,54.8291,54.804,54.804,9261.0
2019-09-27 12:25:00,65.34,65.36,65.31,65.34,10151.0,54.804,54.8207,54.7788,54.804,10151.0
2019-09-27 12:30:00,65.33,65.35,65.3,65.33,9584.0,54.7956,54.8123,54.7704,54.7956,9584.0
2019-09-27 12:35:00,65.33,65.34,65.3,65.32,8519.0,54.7956,54.804,54.7704,54.7872,8519.0
2019-09-27 12:40:00,65.33,65.33,65.26,65.26,16154.0,54.7956,54.7956,54.7369,54.7369,16154.0
2019-09-27 12:45:00,65.26,65.33,65.24,65.3,11335.0,54.7369,54.7956,54.7201,54.7704,11335.0
2019-09-27 12:50:00,65.29,65.37,65.28,65.34,15554.0,54.762,54.8291,54.7536,54.804,15554.0
2019-09-27 12:55:00,65.34,65.39,65.29,65.32,15476.0,54.804,54.8459,54.762,54.7872,15476.0
2019-09-27 13:00:00,65.33,65.37,65.26,65.36,21466.0,54.7956,54.8291,54.7369,54.8207,21466.0
2019-09-27 13:05:00,65.36,65.39,65.33,65.39,13924.0,54.8207,54.8459,54.7956,54.8459,13924.0
2019-09-27 13:10:00,65.39,65.41,65.35,65.36,12433.0,54.8459,54.8627,54.8123,54.8207,12433.0
2019-09-27 13:15:00,65.36,65.36,65.25,65.26,13997.0,54.8207,54.8207,54.7285,54.7369,13997.0
2019-09-27 13:20:00,65.26,65.28,65.22,65.23,8204.0,54.7369,54.7536,54.7033,54.7117,8204.0
2019-09-27 13:25:00,65.22,65.23,65.19,65.23,13392.0,54.7033,54.7117,54.6781,54.7117,13392.0
2019-09-27 13:30:00,65.23,65.23,65.17,65.23,13021.0,54.7117,54.7117,54.6614,54.7117,13021.0
2019-09-27 13:35:00,65.23,65.25,65.18,65.23,8709.0,54.7117,54.7285,54.6698,54.7117,8709.0
2019-09-27 13:40:00,65.23,65.26,65.23,65.24,8471.0,54.7117,54.7369,54.7117,54.7201,8471.0
2019-09-27 13:45:00,65.26,65.26,65.22,65.23,10256.0,54.7369,54.7369,54.7033,54.7117,10256.0
2019-09-27 13:50:00,65.22,65.24,65.18,65.23,14062.0,54.7033,54.7201,54.6698,54.7117,14062.0
2019-09-27 13:55:00,65.24,65.26,65.13,65.13,11948.0,54.7201,54.7369,54.6278,54.6278,11948.0
2019-09-27 14:00:00,65.13,65.15,65.06,65.09,9644.0,54.6278,54.6446,54.5691,54.5943,9644.0
2019-09-27 14:05:00,65.08,65.09,65.01,65.03,8188.0,54.5859,54.5943,54.5272,54.5439,8188.0
2019-09-27 14:10:00,65.04,65.05,65.01,65.01,13509.0,54.5523,54.5607,54.5272,54.5272,13509.0
2019-09-27 14:15:00,65.02,65.05,64.98,64.98,12072.0,54.5356,54.5607,54.502,54.502,12072.0
2019-09-27 14:20:00,64.98,65.03,64.96,64.97,13491.0,54.502,54.5439,54.4852,54.4936,13491.0
2019-09-27 14:25:00,64.97,65.02,64.97,65.01,16855.0,54.4936,54.5356,54.4936,54.5272,16855.0
2019-09-27 14:30:00,65.01,65.02,64.99,65.01,19711.0,54.5272,54.5356,54.5104,54.5272,19711.0
2019-09-27 14:35:00,65.01,65.02,64.96,64.97,19162.0,54.5272,54.5356,54.4852,54.4936,19162.0
2019-09-27 14:40:00,64.97,64.98,64.95,64.96,17120.0,54.4936,54.502,54.4768,54.4852,17120.0
2019-09-27 14:45:00,64.96,64.97,64.9,64.9,32532.0,54.4852,54.4936,54.4349,54.4349,32532.0
2019-09-27 14:50:00,64.89,64.93,64.85,64.93,36314.0,54.4265,54.4601,54.393,54.4601,36314.0
2019-09-27 14:55:00,64.94,65.0,64.93,64.98,11885.0,54.4685,54.5188,54.4601,54.502,11885.0
2019-09-27 15:00:00,64.98,65.06,64.97,65.03,17247.0,54.502,54.5691,54.4936,54.5439,17247.0
2019-09-27 15:05:00,65.03,65.04,64.97,64.98,25322.0,54.5439,54.5523,54.4936,54.502,25322.0
2019-09-27 15:10:00,64.99,65.05,64.99,65.03,17997.0,54.5104,54.5607,54.5104,54.5439,17997.0
2019-09-27 15:15:00,65.03,65.1,65.02,65.07,28975.0,54.5439,54.6027,54.5356,54.5775,28975.0
2019-09-27 15:20:00,65.07,65.16,65.07,65.14,15460.0,54.5775,54.653,54.5775,54.6362,15460.0
2019-09-27 15:25:00,65.13,65.14,65.07,65.09,42704.0,54.6278,54.6362,54.5775,54.5943,42704.0
2019-09-27 15:30:00,65.07,65.19,65.07,65.17,38600.0,54.5775,54.6781,54.5775,54.6614,38600.0
2019-09-27 15:35:00,65.17,65.21,65.14,65.2,29997.0,54.6614,54.6949,54.6362,54.6865,29997.0
2019-09-27 15:40:00,65.2,65.24,65.18,65.19,39551.0,54.6865,54.7201,54.6698,54.6781,39551.0
2019-09-27 15:45:00,65.19,65.23,65.12,65.2,74558.0,54.6781,54.7117,54.6194,54.6865,74558.0
2019-09-27 15:50:00,65.2,65.32,65.19,65.31,67564.0,54.6865,54.7872,54.6781,54.7788,67564.0
2019-09-27 15:55:00,65.3,65.39,65.27,65.36,124689.0,54.7704,54.8459,54.7452,54.8207,124689.0
2019-09-30 09:30:00,64.86,65.25,64.81,65.25,114279.0,54.4014,54.7285,54.3594,54.7285,114279.0
2019-09-30 09:35:00,65.28,65.35,65.14,65.3,82848.0,54.7536,54.8123,54.6362,54.7704,82848.0
2019-09-30 09:40:00,65.29,65.4,65.23,65.34,40573.0,54.762,54.8543,54.7117,54.804,40573.0
2019-09-30 09:45:00,65.35,65.42,65.28,65.38,39580.0,54.8123,54.8711,54.7536,54.8375,39580.0
2019-09-30 09:50:00,65.39,65.51,65.34,65.5,60209.0,54.8459,54.9465,54.804,54.9382,60209.0
2019-09-30 09:55:00,65.5,65.5,65.35,65.4,26482.0,54.9382,54.9382,54.8123,54.8543,26482.0
2019-09-30 10:00:00,65.4,65.4,65.33,65.37,29043.0,54.8543,54.8543,54.7956,54.8291,29043.0
2019-09-30 10:05:00,65.37,65.4,65.25,65.27,24337.0,54.8291,54.8543,54.7285,54.7452,24337.0
2019-09-30 10:10:00,65.28,65.28,65.18,65.26,20755.0,54.7536,54.7536,54.6698,54.7369,20755.0
2019-09-30 10:15:00,65.27,65.27,65.11,65.12,32766.0,54.7452,54.7452,54.611,54.6194,32766.0
2019-09-30 10:20:00,65.11,65.12,65.02,65.03,30757.0,54.611,54.6194,54.5356,54.5439,30757.0
2019-09-30 10:25:00,65.03,65.1,64.98,65.09,19773.0,54.5439,54.6027,54.502,54.5943,19773.0
2019-09-30 10:30:00,65.09,65.1,65.03,65.06,23354.0,54.5943,54.6027,54.5439,54.5691,23354.0
2019-09-30 10:35:00,65.05,65.22,65.04,65.2,24088.0,54.5607,54.7033,54.5523,54.6865,24088.0
2019-09-30 10:40:00,65.19,65.26,65.16,65.22,21669.0,54.6781,54.7369,54.653,54.7033,21669.0
2019-09-30 10:45:00,65.22,65.23,65.15,65.2,11852.0,54.7033,54.7117,54.6446,54.6865,11852.0
2019-09-30 10:50:00,65.2,65.32,65.2,65.31,28409.0,54.6865,54.7872,54.6865,54.7788,28409.0
2019-09-30 10:55:00,65.32,65.32,65.27,65.3,13880.0,54.7872,54.7872,54.7452,54.7704,13880.0
2019-09-30 11:00:00,65.3,65.34,65.28,65.3,18480.0,54.7704,54.804,54.7536,54.7704,18480.0
2019-09-30 11:05:00,65.31,65.43,65.3,65.34,19818.0,54.7788,54.8794,54.7704,54.804,19818.0
2019-09-30 11:10:00,65.34,65.35,65.26,65.3,21884.0,54.804,54.8123,54.7369,54.7704,21884.0
2019-09-30 11:15:00,65.3,65.31,65.21,65.24,26762.0,54.7704,54.7788,54.6949,54.7201,26762.0
2019-09-30 11:20:00,65.23,65.34,65.23,65.33,23676.0,54.7117,54.804,54.7117,54.7956,23676.0
2019-09-30 11:25:00,65.33,65.43,65.3,65.42,15009.0,54.7956,54.8794,54.7704,54.8711,15009.0
2019-09-30 11:30:00,65.42,65.44,65.33,65.34,17131.0,54.8711,54.8878,54.7956,54.804,17131.0
2019-09-30 11:35:00,65.34,65.34,65.27,65.27,10611.0,54.804,54.804,54.7452,54.7452,10611.0
2019-09-30 11:40:00,65.28,65.37,65.28,65.35,14833.0,54.7536,54.8291,54.7536,54.8123,14833.0
2019-09-30 11:45:00,65.34,65.37,65.3,65.32,20203.0,54.804,54.8291,54.7704,54.7872,20203.0
2019-09-30 11:50:00,65.33,65.34,65.23,65.26,28210.0,54.7956,54.804,54.7117,54.7369,28210.0
2019-09-30 11:55:00,65.27,65.3,65.22,65.26,24463.0,54.7452,54.7704,54.7033,54.7369,24463.0
2019-09-30 12:00:00,65.26,65.28,65.24,65.26,44357.0,54.7369,54.7536,54.7201,54.7369,44357.0
2019-09-30 12:05:00,65.26,65.27,65.21,65.22,12150.0,54.7369,54.7452,54.6949,54.7033,12150.0
2019-09-30 12:10:00,65.22,65.28,65.22,65.25,18799.0,54.7033,54.7536,54.7033,54.7285,18799.0
2019-09-30 12:15:00,65.25,65.26,65.18,65.22,18503.0,54.7285,54.7369,54.6698,54.7033,18503.0
2019-09-30 12:20:00,65.22,65.22,65.17,65.18,27263.0,54.7033,54.7033,54.6614,54.6698,27263.0
2019-09-30 12:25:00,65.18,65.2,65.14,65.17,19025.0,54.6698,54.6865,54.6362,54.6614,19025.0
2019-09-30 12:30:00,65.19,65.19,65.12,65.13,17990.0,54.6781,54.6781,54.6194,54.6278,17990.0
2019-09-30 12:35:00,65.14,65.16,65.11,65.16,11810.0,54.6362,54.653,54.611,54.653,11810.0
2019-09-30 12:40:00,65.17,65.17,65.13,65.16,15616.0,54.6614,54.6614,54.6278,54.653,15616.0
2019-09-30 12:45:00,65.16,65.2,65.1,65.12,16512.0,54.653,54.6865,54.6027,54.6194,16512.0
2019-09-30 12:50:00,65.11,65.12,65.07,65.07,9362.0,54.611,54.6194,54.5775,54.5775,9362.0
2019-09-30 12:55:00,65.08,65.12,65.06,65.12,12436.0,54.5859,54.6194,54.5691,54.6194,12436.0
2019-09-30 13:00:00,65.11,65.11,65.06,65.06,10537.0,54.611,54.611,54.5691,54.5691,10537.0
2019-09-30 13:05:00,65.07,65.09,65.04,65.05,11121.0,54.5775,54.5943,54.5523,54.5607,11121.0
2019-09-30 13:10:00,65.05,65.06,65.01,65.03,11784.0,54.5607,54.5691,54.5272,54.5439,11784.0
2019-09-30 13:15:00,65.03,65.05,65.01,65.05,22521.0,54.5439,54.5607,54.5272,54.5607,22521.0
2019-09-30 13:20:00,65.03,65.06,65.01,65.02,20187.0,54.5439,54.5691,54.5272,54.5356,20187.0
2019-09-30 13:25:00,65.01,65.02,64.98,64.99,24499.0,54.5272,54.5356,54.502,54.5104,24499.0
2019-09-30 13:30:00,65.0,65.0,64.96,64.96,15466.0,54.5188,54.5188,54.4852,54.4852,15466.0
2019-09-30 13:35:00,64.96,64.97,64.9,64.95,18941.0,54.4852,54.4936,54.4349,54.4768,18941.0
2019-09-30 13:40:00,64.96,65.06,64.96,65.05,13122.0,54.4852,54.5691,54.4852,54.5607,13122.0
2019-09-30 13:45:00,65.03,65.05,65.01,65.04,18951.0,54.5439,54.5607,54.5272,54.5523,18951.0
2019-09-30 13:50:00,65.05,65.06,64.97,64.98,15586.0,54.5607,54.5691,54.4936,54.502,15586.0
2019-09-30 13:55:00,64.98,64.99,64.89,64.89,59343.0,54.502,54.5104,54.4265,54.4265,59343.0
2019-09-30 14:00:00,64.88,64.88,64.82,64.83,14199.0,54.4181,54.4181,54.3678,54.3762,14199.0
2019-09-30 14:05:00,64.83,64.84,64.75,64.75,29074.0,54.3762,54.3846,54.3091,54.3091,29074.0
2019-09-30 14:10:00,64.75,64.75,64.69,64.74,26545.0,54.3091,54.3091,54.2588,54.3007,26545.0
2019-09-30 14:15:00,64.75,64.79,64.74,64.75,18321.0,54.3091,54.3426,54.3007,54.3091,18321.0
2019-09-30 14:20:00,64.75,64.78,64.71,64.77,19795.0,54.3091,54.3343,54.2755,54.3259,19795.0
2019-09-30 14:25:00,64.77,64.82,64.75,64.81,17018.0,54.3259,54.3678,54.3091,54.3594,17018.0
2019-09-30 14:30:00,64.81,64.83,64.78,64.82,12905.0,54.3594,54.3762,54.3343,54.3678,12905.0
2019-09-30 14:35:00,64.82,64.93,64.82,64.9,11840.0,54.3678,54.4601,54.3678,54.4349,11840.0
2019-09-30 14:40:00,64.89,64.92,64.83,64.9,22324.0,54.4265,54.4517,54.3762,54.4349,22324.0
2019-09-30 14:45:00,64.9,64.92,64.84,64.86,21228.0,54.4349,54.4517,54.3846,54.4014,21228.0
2019-09-30 14:50:00,64.86,64.9,64.85,64.86,25604.0,54.4014,54.4349,54.393,54.4014,25604.0
2019-09-30 14:55:00,64.86,64.86,64.78,64.79,26787.0,54.4014,54.4014,54.3343,54.3426,26787.0
2019-09-30 15:00:00,64.79,64.85,64.77,64.78,19292.0,54.3426,54.393,54.3259,54.3343,19292.0
2019-09-30 15:05:00,64.79,64.84,64.78,64.82,20240.0,54.3426,54.3846,54.3343,54.3678,20240.0
2019-09-30 15:10:00,64.83,64.9,64.81,64.88,21118.0,54.3762,54.4349,54.3594,54.4181,21118.0
2019-09-30 15:15:00,64.88,64.93,64.88,64.92,23810.0,54.4181,54.4601,54.4181,54.4517,23810.0
2019-09-30 15:20:00,64.92,64.93,64.88,64.91,18308.0,54.4517,54.4601,54.4181,54.4433,18308.0
2019-09-30 15:25:00,64.9,64.93,64.88,64.89,24335.0,54.4349,54.4601,54.4181,54.4265,24335.0
2019-09-30 15:30:00,64.89,64.89,64.81,64.84,35026.0,54.4265,54.4265,54.3594,54.3846,35026.0
2019-09-30 15:35:00,64.84,64.86,64.78,64.86,32909.0,54.3846,54.4014,54.3343,54.4014,32909.0
2019-09-30 15:40:00,64.86,64.91,64.82,64.91,44047.0,54.4014,54.4433,54.3678,54.4433,44047.0
2019-09-30 15:45:00,64.91,64.94,64.82,64.88,64570.0,54.4433,54.4685,54.3678,54.4181,64570.0
2019-09-30 15:50:00,64.88,64.95,64.87,64.89,95130.0,54.4181,54.4768,54.4097,54.4265,95130.0
2019-09-30 15:55:00,64.9,64.96,64.85,64.89,256999.0,54.4349,54.4852,54.393,54.4265,256999.0
2019-10-01 09:30:00,64.75,65.05,64.71,64.75,87223.0,54.3091,54.5607,54.2755,54.3091,87223.0
2019-10-01 09:35:00,64.76,64.77,64.53,64.57,15446.0,54.3175,54.3259,54.1246,54.1581,15446.0
2019-10-01 09:40:00,64.59,64.66,64.51,64.53,22288.0,54.1749,54.2336,54.1078,54.1246,22288.0
2019-10-01 09:45:00,64.51,64.6,64.49,64.54,20229.0,54.1078,54.1833,54.091,54.133,20229.0
2019-10-01 09:50:00,64.51,64.59,64.44,64.44,20324.0,54.1078,54.1749,54.0491,54.0491,20324.0
2019-10-01 09:55:00,64.43,64.44,64.21,64.29,46499.0,54.0407,54.0491,53.8562,53.9233,46499.0
2019-10-01 10:00:00,64.3,64.49,64.18,64.47,69241.0,53.9317,54.091,53.831,54.0742,69241.0
2019-10-01 10:05:00,64.47,64.47,64.33,64.34,26300.0,54.0742,54.0742,53.9568,53.9652,26300.0
2019-10-01 10:10:00,64.34,64.45,64.3,64.44,23218.0,53.9652,54.0575,53.9317,54.0491,23218.0
2019-10-01 10:15:00,64.45,64.54,64.45,64.51,17627.0,54.0575,54.133,54.0575,54.1078,17627.0
2019-10-01 10:20:00,64.51,64.52,64.39,64.48,26069.0,54.1078,54.1162,54.0071,54.0826,26069.0
2019-10-01 10:25:00,64.49,64.51,64.45,64.51,30639.0,54.091,54.1078,54.0575,54.1078,30639.0
2019-10-01 10:30:00,64.51,64.57,64.41,64.47,34767.0,54.1078,54.1581,54.0239,54.0742,34767.0
2019-10-01 10:35:00,64.46,64.6,64.44,64.54,32874.0,54.0659,54.1833,54.0491,54.133,32874.0
2019-10-01 10:40:00,64.54,64.59,64.54,64.58,14897.0,54.133,54.1749,54.133,54.1665,14897.0
2019-10-01 10:45:00,64.58,64.71,64.58,64.64,39741.0,54.1665,54.2755,54.1665,54.2168,39741.0
2019-10-01 10:50:00,64.63,64.66,64.6,64.64,14750.0,54.2084,54.2336,54.1833,54.2168,14750.0
2019-10-01 10:55:00,64.64,64.66,64.54,64.55,24665.0,54.2168,54.2336,54.133,54.1413,24665.0
2019-10-01 11:00:00,64.54,64.55,64.46,64.48,30041.0,54.133,54.1413,54.0659,54.0826,30041.0
2019-10-01 11:05:00,64.48,64.58,64.48,64.56,21921.0,54.0826,54.1665,54.0826,54.1497,21921.0
2019-10-01 11:10:00,64.56,64.56,64.47,64.48,10726.0,54.1497,54.1497,54.0742,54.0826,10726.0
2019-10-01 11:15:00,64.47,64.52,64.44,64.52,15150.0,54.0742,54.1162,54.0491,54.1162,15150.0
2019-10-01 11:20:00,64.52,64.69,64.51,64.69,22916.0,54.1162,54.2588,54.1078,54.2588,22916.0
2019-10-01 11:25:00,64.68,64.68,64.61,64.64,11744.0,54.2504,54.2504,54.1917,54.2168,11744.0
2019-10-01 11:30:00,64.64,64.65,64.6,64.6,18540.0,54.2168,54.2252,54.1833,54.1833,18540.0
2019-10-01 11:35:00,64.59,64.59,64.5,64.52,17428.0,54.1749,54.1749,54.0994,54.1162,17428.0
2019-10-01 11:40:00,64.54,64.58,64.5,64.57,22056.0,54.133,54.1665,54.0994,54.1581,22056.0
2019-10-01 11:45:00,64.58,64.6,64.47,64.48,20526.0,54.1665,54.1833,54.0742,54.0826,20526.0
2019-10-01 11:50:00,64.48,64.53,64.45,64.5,11882.0,54.0826,54.1246,54.0575,54.0994,11882.0
2019-10-01 11:55:00,64.49,64.55,64.48,64.53,10091.0,54.091,54.1413,54.0826,54.1246,10091.0
2019-10-01 12:00:00,64.53,64.54,64.39,64.44,16943.0,54.1246,54.133,54.0071,54.0491,16943.0
2019-10-01 12:05:00,64.43,64.45,64.41,64.42,15628.0,54.0407,54.0575,54.0239,54.0323,15628.0
2019-10-01 12:10:00,64.42,64.43,64.36,64.37,10321.0,54.0323,54.0407,53.982,53.9904,10321.0
2019-10-01 12:15:00,64.36,64.42,64.35,64.39,17143.0,53.982,54.0323,53.9736,54.0071,17143.0
2019-10-01 12:20:00,64.39,64.45,64.38,64.41,34605.0,54.0071,54.0575,53.9988,54.0239,34605.0
2019-10-01 12:25:00,64.41,64.53,64.41,64.52,15961.0,54.0239,54.1246,54.0239,54.1162,15961.0
2019-10-01 12:30:00,64.53,64.54,64.5,64.52,11379.0,54.1246,54.133,54.0994,54.1162,11379.0
2019-10-01 12:35:00,64.52,64.53,64.49,64.5,15734.0,54.1162,54.1246,54.091,54.0994,15734.0
2019-10-01 12:40:00,64.5,64.54,64.5,64.53,9812.0,54.0994,54.133,54.0994,54.1246,9812.0
2019-10-01 12:45:00,64.53,64.56,64.51,64.53,8767.0,54.1246,54.1497,54.1078,54.1246,8767.0
2019-10-01 12:50:00,64.55,64.56,64.52,64.53,8434.0,54.1413,54.1497,54.1162,54.1246,8434.0
2019-10-01 12:55:00,64.53,64.54,64.5,64.5,29817.0,54.1246,54.133,54.0994,54.0994,29817.0
2019-10-01 13:00:00,64.51,64.52,64.48,64.51,10659.0,54.1078,54.1162,54.0826,54.1078,10659.0
2019-10-01 13:05:00,64.52,64.54,64.49,64.52,15496.0,54.1162,54.133,54.091,54.1162,15496.0
2019-10-01 13:10:00,64.52,64.53,64.47,64.5,17839.0,54.1162,54.1246,54.0742,54.0994,17839.0
2019-10-01 13:15:00,64.51,64.56,64.49,64.55,20234.0,54.1078,54.1497,54.091,54.1413,20234.0
2019-10-01 13:20:00,64.56,64.59,64.53,64.55,49936.0,54.1497,54.1749,54.1246,54.1413,49936.0
2019-10-01 13:25:00,64.56,64.62,64.56,64.62,11241.0,54.1497,54.2001,54.1497,54.2001,11241.0
2019-10-01 13:30:00,64.62,64.64,64.59,64.61,23404.0,54.2001,54.2168,54.1749,54.1917,23404.0
2019-10-01 13:35:00,64.61,64.65,64.61,64.64,19397.0,54.1917,54.2252,54.1917,54.2168,19397.0
2019-10-01 13:40:00,64.65,64.71,64.65,64.69,19776.0,54.2252,54.2755,54.2252,54.2588,19776.0
2019-10-01 13:45:00,64.69,64.8,64.65,64.8,31513.0,54.2588,54.351,54.2252,54.351,31513.0
2019-10-01 13:50:00,64.8,64.83,64.73,64.73,19459.0,54.351,54.3762,54.2923,54.2923,19459.0
2019-10-01 13:55:00,64.73,64.83,64.72,64.81,23880.0,54.2923,54.3762,54.2839,54.3594,23880.0
2019-10-01 14:00:00,64.8,64.86,64.78,64.79,22511.0,54.351,54.4014,54.3343,54.3426,22511.0
2019-10-01 14:05:00,64.79,64.8,64.72,64.75,21390.0,54.3426,54.351,54.2839,54.3091,21390.0
2019-10-01 14:10:00,64.75,64.83,64.75,64.78,18500.0,54.3091,54.3762,54.3091,54.3343,18500.0
2019-10-01 14:15:00,64.78,64.8,64.75,64.76,8851.0,54.3343,54.351,54.3091,54.3175,8851.0
2019-10-01 14:20:00,64.75,64.78,64.68,64.71,9965.0,54.3091,54.3343,54.2504,54.2755,9965.0
2019-10-01 14:25:00,64.71,64.73,64.66,64.72,15985.0,54.2755,54.2923,54.2336,54.2839,15985.0
2019-10-01 14:30:00,64.72,64.8,64.7,64.78,21043.0,54.2839,54.351,54.2672,54.3343,21043.0
2019-10-01 14:35:00,64.77,64.78,64.71,64.73,17688.0,54.3259,54.3343,54.2755,54.2923,17688.0
2019-10-01 14:40:00,64.73,64.75,64.71,64.74,12089.0,54.2923,54.3091,54.2755,54.3007,12089.0
2019-10-01 14:45:00,64.74,64.77,64.72,64.73,14084.0,54.3007,54.3259,54.2839,54.2923,14084.0
2019-10-01 14:50:00,64.73,64.8,64.73,64.8,21354.0,54.2923,54.351,54.2923,54.351,21354.0
2019-10-01 14:55:00,64.8,64.84,64.8,64.83,17346.0,54.351,54.3846,54.351,54.3762,17346.0
2019-10-01 15:00:00,64.83,64.85,64.81,64.82,14709.0,54.3762,54.393,54.3594,54.3678,14709.0
2019-10-01 15:05:00,64.82,64.89,64.82,64.88,18551.0,54.3678,54.4265,54.3678,54.4181,18551.0
2019-10-01 15:10:00,64.87,64.87,64.79,64.81,19295.0,54.4097,54.4097,54.3426,54.3594,19295.0
2019-10-01 15:15:00,64.81,64.87,64.78,64.87,27371.0,54.3594,54.4097,54.3343,54.4097,27371.0
2019-10-01 15:20:00,64.86,64.88,64.82,64.87,21576.0,54.4014,54.4181,54.3678,54.4097,21576.0
2019-10-01 15:25:00,64.87,64.95,64.87,64.92,43159.0,54.4097,54.4768,54.4097,54.4517,43159.0
2019-10-01 15:30:00,64.92,64.94,64.89,64.9,51327.0,54.4517,54.4685,54.4265,54.4349,51327.0
2019-10-01 15:35:00,64.89,64.9,64.8,64.84,41901.0,54.4265,54.4349,54.351,54.3846,41901.0
2019-10-01 15:40:00,64.84,64.87,64.81,64.86,62679.0,54.3846,54.4097,54.3594,54.4014,62679.0
2019-10-01 15:45:00,64.86,64.97,64.85,64.95,149378.0,54.4014,54.4936,54.393,54.4768,149378.0
2019-10-01 15:50:00,64.95,64.97,64.9,64.95,102094.0,54.4768,54.4936,54.4349,54.4768,102094.0
2019-10-01 15:55:00,64.96,65.04,64.89,64.93,297699.0,54.4852,54.5523,54.4265,54.4601,297699.0
2019-10-02 09:30:00,64.97,65.0,64.7,64.8,203688.0,54.4936,54.5188,54.2672,54.351,203688.0
2019-10-02 09:35:00,64.81,64.82,64.55,64.65,62305.0,54.3594,54.3678,54.1413,54.2252,62305.0
2019-10-02 09:40:00,64.67,64.78,64.61,64.66,49160.0,54.242,54.3343,54.1917,54.2336,49160.0
2019-10-02 09:45:00,64.64,64.67,64.57,64.59,39880.0,54.2168,54.242,54.1581,54.1749,39880.0
2019-10-02 09:50:00,64.6,64.6,64.36,64.36,48283.0,54.1833,54.1833,53.982,53.982,48283.0
2019-10-02 09:55:00,64.35,64.42,64.29,64.39,111481.0,53.9736,54.0323,53.9233,54.0071,111481.0
2019-10-02 10:00:00,64.4,64.41,64.12,64.19,70988.0,54.0155,54.0239,53.7807,53.8394,70988.0
2019-10-02 10:05:00,64.19,64.19,64.01,64.09,63813.0,53.8394,53.8394,53.6884,53.7555,63813.0
2019-10-02 10:10:00,64.09,64.09,63.97,64.0,51985.0,53.7555,53.7555,53.6549,53.68,51985.0
2019-10-02 10:15:00,64.0,64.02,63.87,63.88,46612.0,53.68,53.6968,53.571,53.5794,46612.0
2019-10-02 10:20:00,63.88,63.92,63.77,63.92,44196.0,53.5794,53.6129,53.4871,53.6129,44196.0
2019-10-02 10:25:00,63.92,63.97,63.79,63.96,42511.0,53.6129,53.6549,53.5039,53.6465,42511.0
2019-10-02 10:30:00,63.96,64.05,63.89,64.05,83123.0,53.6465,53.722,53.5878,53.722,83123.0
2019-10-02 10:35:00,64.05,64.06,63.85,63.87,62396.0,53.722,53.7304,53.5542,53.571,62396.0
2019-10-02 10:40:00,63.86,63.9,63.8,63.83,67974.0,53.5626,53.5962,53.5123,53.5374,67974.0
2019-10-02 10:45:00,63.81,63.86,63.77,63.84,51289.0,53.5207,53.5626,53.4871,53.5458,51289.0
2019-10-02 10:50:00,63.83,63.86,63.72,63.73,50643.0,53.5374,53.5626,53.4452,53.4536,50643.0
2019-10-02 10:55:00,63.72,63.79,63.72,63.75,84312.0,53.4452,53.5039,53.4452,53.4703,84312.0
2019-10-02 11:00:00,63.75,63.76,63.69,63.75,101313.0,53.4703,53.4787,53.42,53.4703,101313.0
2019-10-02 11:05:00,63.75,63.79,63.69,63.7,104168.0,53.4703,53.5039,53.42,53.4284,104168.0
2019-10-02 11:10:00,63.7,63.75,63.54,63.6,219678.0,53.4284,53.4703,53.2942,53.3445,219678.0
2019-10-02 11:15:00,63.61,63.69,63.56,63.66,73265.0,53.3529,53.42,53.311,53.3949,73265.0
2019-10-02 11:20:00,63.66,63.67,63.54,63.55,76615.0,53.3949,53.4032,53.2942,53.3026,76615.0
2019-10-02 11:25:00,63.55,63.58,63.45,63.47,61210.0,53.3026,53.3278,53.2187,53.2355,61210.0
2019-10-02 11:30:00,63.46,63.46,63.25,63.27,198296.0,53.2271,53.2271,53.051,53.0677,198296.0
2019-10-02 11:35:00,63.28,63.28,63.12,63.14,258057.0,53.0761,53.0761,52.9419,52.9587,258057.0
2019-10-02 11:40:00,63.14,63.44,63.13,63.44,171849.0,52.9587,53.2103,52.9503,53.2103,171849.0
2019-10-02 11:45:00,63.44,63.5,63.35,63.35,88434.0,53.2103,53.2607,53.1348,53.1348,88434.0
2019-10-02 11:50:00,63.35,63.5,63.34,63.46,86981.0,53.1348,53.2607,53.1265,53.2271,86981.0
2019-10-02 11:55:00,63.45,63.53,63.41,63.52,31360.0,53.2187,53.2858,53.1852,53.2774,31360.0
2019-10-02 12:00:00,63.53,63.53,63.41,63.43,25520.0,53.2858,53.2858,53.1852,53.2019,25520.0
2019-10-02 12:05:00,63.44,63.58,63.44,63.55,53183.0,53.2103,53.3278,53.2103,53.3026,53183.0
2019-10-02 12:10:00,63.55,63.58,63.44,63.45,52219.0,53.3026,53.3278,53.2103,53.2187,52219.0
2019-10-02 12:15:00,63.44,63.47,63.28,63.32,65937.0,53.2103,53.2355,53.0761,53.1097,65937.0
2019-10-02 12:20:00,63.32,63.39,63.29,63.38,28629.0,53.1097,53.1684,53.0845,53.16,28629.0
2019-10-02 12:25:00,63.38,63.41,63.35,63.4,47613.0,53.16,53.1852,53.1348,53.1768,47613.0
2019-10-02 12:30:00,63.4,63.4,63.29,63.29,21929.0,53.1768,53.1768,53.0845,53.0845,21929.0
2019-10-02 12:35:00,63.3,63.3,63.2,63.21,79256.0,53.0929,53.0929,53.009,53.0174,79256.0
2019-10-02 12:40:00,63.21,63.21,63.12,63.13,42534.0,53.0174,53.0174,52.9419,52.9503,42534.0
2019-10-02 12:45:00,63.13,63.13,63.03,63.05,146778.0,52.9503,52.9503,52.8664,52.8832,146778.0
2019-10-02 12:50:00,63.04,63.13,62.99,63.12,54319.0,52.8748,52.9503,52.8329,52.9419,54319.0
2019-10-02 12:55:00,63.11,63.21,63.09,63.14,28657.0,52.9335,53.0174,52.9168,52.9587,28657.0
2019-10-02 13:00:00,63.13,63.15,63.09,63.15,25850.0,52.9503,52.9671,52.9168,52.9671,25850.0
2019-10-02 13:05:00,63.16,63.24,63.13,63.2,43453.0,52.9755,53.0426,52.9503,53.009,43453.0
2019-10-02 13:10:00,63.2,63.34,63.18,63.3,80199.0,53.009,53.1265,52.9923,53.0929,80199.0
2019-10-02 13:15:00,63.3,63.34,63.27,63.31,44664.0,53.0929,53.1265,53.0677,53.1013,44664.0
2019-10-02 13:20:00,63.32,63.39,63.32,63.38,32514.0,53.1097,53.1684,53.1097,53.16,32514.0
2019-10-02 13:25:00,63.37,63.49,63.36,63.46,51141.0,53.1516,53.2523,53.1432,53.2271,51141.0
2019-10-02 13:30:00,63.46,63.5,63.45,63.47,29711.0,53.2271,53.2607,53.2187,53.2355,29711.0
2019-10-02 13:35:00,63.47,63.5,63.39,63.42,27119.0,53.2355,53.2607,53.1684,53.1936,27119.0
2019-10-02 13:40:00,63.42,63.42,63.36,63.38,28600.0,53.1936,53.1936,53.1432,53.16,28600.0
2019-10-02 13:45:00,63.37,63.39,63.33,63.36,33943.0,53.1516,53.1684,53.1181,53.1432,33943.0
2019-10-02 13:50:00,63.36,63.49,63.36,63.49,27106.0,53.1432,53.2523,53.1432,53.2523,27106.0
2019-10-02 13:55:00,63.49,63.6,63.48,63.55,72012.0,53.2523,53.3445,53.2439,53.3026,72012.0
2019-10-02 14:00:00,63.54,63.69,63.52,63.59,77619.0,53.2942,53.42,53.2774,53.3361,77619.0
2019-10-02 14:05:00,63.58,63.6,63.49,63.6,32688.0,53.3278,53.3445,53.2523,53.3445,32688.0
2019-10-02 14:10:00,63.6,63.73,63.57,63.71,28473.0,53.3445,53.4536,53.3194,53.4368,28473.0
2019-10-02 14:15:00,63.71,63.73,63.63,63.65,62424.0,53.4368,53.4536,53.3697,53.3865,62424.0
2019-10-02 14:20:00,63.64,63.69,63.63,63.67,51266.0,53.3781,53.42,53.3697,53.4032,51266.0
2019-10-02 14:25:00,63.66,63.66,63.57,63.62,22718.0,53.3949,53.3949,53.3194,53.3613,22718.0
2019-10-02 14:30:00,63.62,63.71,63.6,63.71,31569.0,53.3613,53.4368,53.3445,53.4368,31569.0
2019-10-02 14:35:00,63.71,63.79,63.68,63.77,59807.0,53.4368,53.5039,53.4116,53.4871,59807.0
2019-10-02 14:40:00,63.77,63.78,63.69,63.72,29603.0,53.4871,53.4955,53.42,53.4452,29603.0
2019-10-02 14:45:00,63.72,63.78,63.69,63.77,31548.0,53.4452,53.4955,53.42,53.4871,31548.0
2019-10-02 14:50:00,63.77,63.79,63.73,63.79,31489.0,53.4871,53.5039,53.4536,53.5039,31489.0
2019-10-02 14:55:00,63.79,63.89,63.78,63.85,19895.0,53.5039,53.5878,53.4955,53.5542,19895.0
2019-10-02 15:00:00,63.85,63.86,63.79,63.8,63316.0,53.5542,53.5626,53.5039,53.5123,63316.0
2019-10-02 15:05:00,63.8,63.87,63.77,63.86,59928.0,53.5123,53.571,53.4871,53.5626,59928.0
2019-10-02 15:10:00,63.87,63.97,63.87,63.9,67114.0,53.571,53.6549,53.571,53.5962,67114.0
2019-10-02 15:15:00,63.91,63.91,63.76,63.76,66085.0,53.6045,53.6045,53.4787,53.4787,66085.0
2019-10-02 15:20:00,63.76,63.81,63.69,63.72,41244.0,53.4787,53.5207,53.42,53.4452,41244.0
2019-10-02 15:25:00,63.72,63.75,63.61,63.63,42255.0,53.4452,53.4703,53.3529,53.3697,42255.0
2019-10-02 15:30:00,63.62,63.66,63.58,63.64,92994.0,53.3613,53.3949,53.3278,53.3781,92994.0
2019-10-02 15:35:00,63.63,63.66,63.51,63.55,58414.0,53.3697,53.3949,53.269,53.3026,58414.0
2019-10-02 15:40:00,63.55,63.65,63.52,63.53,89309.0,53.3026,53.3865,53.2774,53.2858,89309.0
2019-10-02 15:45:00,63.53,63.57,63.48,63.51,122966.0,53.2858,53.3194,53.2439,53.269,122966.0
2019-10-02 15:50:00,63.5,63.5,63.36,63.39,171556.0,53.2607,53.2607,53.1432,53.1684,171556.0
2019-10-02 15:55:00,63.39,63.39,63.22,63.36,582091.0,53.1684,53.1684,53.0258,53.1432,582091.0
2019-10-03 09:30:00,63.64,63.64,63.2,63.44,70018.0,53.3781,53.3781,53.009,53.2103,70018.0
2019-10-03 09:35:00,63.42,63.43,63.33,63.42,25975.0,53.1936,53.2019,53.1181,53.1936,25975.0
2019-10-03 09:40:00,63.42,63.48,63.31,63.32,28955.0,53.1936,53.2439,53.1013,53.1097,28955.0
2019-10-03 09:45:00,63.32,63.41,63.28,63.3,34861.0,53.1097,53.1852,53.0761,53.0929,34861.0
2019-10-03 09:50:00,63.29,63.39,63.29,63.34,41273.0,53.0845,53.1684,53.0845,53.1265,41273.0
2019-10-03 09:55:00,63.34,63.38,63.28,63.33,30027.0,53.1265,53.16,53.0761,53.1181,30027.0
2019-10-03 10:00:00,63.34,63.35,63.06,63.24,126069.0,53.1265,53.1348,52.8916,53.0426,126069.0
2019-10-03 10:05:00,63.24,63.34,63.04,63.04,61405.0,53.0426,53.1265,52.8748,52.8748,61405.0
2019-10-03 10:10:00,63.04,63.05,62.94,62.97,30845.0,52.8748,52.8832,52.791,52.8161,30845.0
2019-10-03 10:15:00,62.96,63.03,62.92,62.98,40040.0,52.8077,52.8664,52.7742,52.8245,40040.0
2019-10-03 10:20:00,62.97,63.12,62.95,63.12,39697.0,52.8161,52.9419,52.7993,52.9419,39697.0
2019-10-03 10:25:00,63.13,63.29,63.12,63.26,61234.0,52.9503,53.0845,52.9419,53.0594,61234.0
2019-10-03 10:30:00,63.27,63.29,63.2,63.27,24744.0,53.0677,53.0845,53.009,53.0677,24744.0
2019-10-03 10:35:00,63.28,63.41,63.26,63.31,80414.0,53.0761,53.1852,53.0594,53.1013,80414.0
2019-10-03 10:40:00,63.31,63.47,63.27,63.45,20507.0,53.1013,53.2355,53.0677,53.2187,20507.0
2019-10-03 10:45:00,63.48,63.51,63.42,63.42,11836.0,53.2439,53.269,53.1936,53.1936,11836.0
2019-10-03 10:50:00,63.42,63.42,63.27,63.28,17708.0,53.1936,53.1936,53.0677,53.0761,17708.0
2019-10-03 10:55:00,63.27,63.3,63.19,63.21,22806.0,53.0677,53.0929,53.0006,53.0174,22806.0
2019-10-03 11:00:00,63.19,63.29,63.15,63.16,33315.0,53.0006,53.0845,52.9671,52.9755,33315.0
2019-10-03 11:05:00,63.16,63.32,63.15,63.27,37904.0,52.9755,53.1097,52.9671,53.0677,37904.0
2019-10-03 11:10:00,63.27,63.29,63.2,63.28,24168.0,53.0677,53.0845,53.009,53.0761,24168.0
2019-10-03 11:15:00,63.28,63.38,63.23,63.35,17000.0,53.0761,53.16,53.0342,53.1348,17000.0
2019-10-03 11:20:00,63.35,63.36,63.28,63.32,8741.0,53.1348,53.1432,53.0761,53.1097,8741.0
2019-10-03 11:25:00,63.31,63.36,63.28,63.32,16244.0,53.1013,53.1432,53.0761,53.1097,16244.0
2019-10-03 11:30:00,63.32,63.34,63.28,63.29,10315.0,53.1097,53.1265,53.0761,53.0845,10315.0
2019-10-03 11:35:00,63.28,63.31,63.23,63.24,15231.0,53.0761,53.1013,53.0342,53.0426,15231.0
2019-10-03 11:40:00,63.23,63.25,63.22,63.24,21108.0,53.0342,53.051,53.0258,53.0426,21108.0
2019-10-03 11:45:00,63.25,63.25,63.11,63.11,15809.0,53.051,53.051,52.9335,52.9335,15809.0
2019-10-03 11:50:00,63.11,63.14,63.03,63.06,25263.0,52.9335,52.9587,52.8664,52.8916,25263.0
2019-10-03 11:55:00,63.06,63.08,62.98,63.02,14176.0,52.8916,52.9084,52.8245,52.8581,14176.0
2019-10-03 12:00:00,63.02,63.05,62.98,63.0,16800.0,52.8581,52.8832,52.8245,52.8413,16800.0
2019-10-03 12:05:00,63.0,63.08,63.0,63.04,12881.0,52.8413,52.9084,52.8413,52.8748,12881.0
2019-10-03 12:10:00,63.03,63.11,63.03,63.09,15413.0,52.8664,52.9335,52.8664,52.9168,15413.0
2019-10-03 12:15:00,63.1,63.11,63.04,63.05,13382.0,52.9252,52.9335,52.8748,52.8832,13382.0
2019-10-03 12:20:00,63.05,63.09,63.04,63.09,5630.0,52.8832,52.9168,52.8748,52.9168,5630.0
2019-10-03 12:25:00,63.1,63.22,63.1,63.19,15254.0,52.9252,53.0258,52.9252,53.0006,15254.0
2019-10-03 12:30:00,63.2,63.24,63.15,63.22,12918.0,53.009,53.0426,52.9671,53.0258,12918.0
2019-10-03 12:35:00,63.22,63.34,63.22,63.34,6635.0,53.0258,53.1265,53.0258,53.1265,6635.0
2019-10-03 12:40:00,63.33,63.39,63.31,63.38,8258.0,53.1181,53.1684,53.1013,53.16,8258.0
2019-10-03 12:45:00,63.38,63.39,63.34,63.37,14439.0,53.16,53.1684,53.1265,53.1516,14439.0
2019-10-03 12:50:00,63.38,63.42,63.35,63.36,13969.0,53.16,53.1936,53.1348,53.1432,13969.0
2019-10-03 12:55:00,63.35,63.41,63.34,63.36,12817.0,53.1348,53.1852,53.1265,53.1432,12817.0
2019-10-03 13:00:00,63.36,63.39,63.33,63.34,12850.0,53.1432,53.1684,53.1181,53.1265,12850.0
2019-10-03 13:05:00,63.34,63.34,63.31,63.31,8599.0,53.1265,53.1265,53.1013,53.1013,8599.0
2019-10-03 13:10:00,63.31,63.34,63.29,63.3,16591.0,53.1013,53.1265,53.0845,53.0929,16591.0
2019-10-03 13:15:00,63.29,63.3,63.24,63.24,9146.0,53.0845,53.0929,53.0426,53.0426,9146.0
2019-10-03 13:20:00,63.24,63.27,63.24,63.25,10515.0,53.0426,53.0677,53.0426,53.051,10515.0
2019-10-03 13:25:00,63.24,63.29,63.2,63.2,26003.0,53.0426,53.0845,53.009,53.009,26003.0
2019-10-03 13:30:00,63.21,63.22,63.17,63.18,10480.0,53.0174,53.0258,52.9839,52.9923,10480.0
2019-10-03 13:35:00,63.17,63.17,63.11,63.12,9295.0,52.9839,52.9839,52.9335,52.9419,9295.0
2019-10-03 13:40:00,63.13,63.24,63.12,63.23,21803.0,52.9503,53.0426,52.9419,53.0342,21803.0
2019-10-03 13:45:00,63.23,63.3,63.21,63.29,18955.0,53.0342,53.0929,53.0174,53.0845,18955.0
2019-10-03 13:50:00,63.3,63.32,63.27,63.28,9454.0,53.0929,53.1097,53.0677,53.0761,9454.0
2019-10-03 13:55:00,63.29,63.36,63.28,63.35,11642.0,53.0845,53.1432,53.0761,53.1348,11642.0
2019-10-03 14:00:00,63.35,63.38,63.32,63.37,16434.0,53.1348,53.16,53.1097,53.1516,16434.0
2019-10-03 14:05:00,63.38,63.4,63.35,63.36,13615.0,53.16,53.1768,53.1348,53.1432,13615.0
2019-10-03 14:10:00,63.36,63.41,63.35,63.4,7839.0,53.1432,53.1852,53.1348,53.1768,7839.0
2019-10-03 14:15:00,63.39,63.41,63.36,63.36,5640.0,53.1684,53.1852,53.1432,53.1432,5640.0
2019-10-03 14:20:00,63.35,63.38,63.33,63.35,13284.0,53.1348,53.16,53.1181,53.1348,13284.0
2019-10-03 14:25:00,63.35,63.38,63.33,63.38,10836.0,53.1348,53.16,53.1181,53.16,10836.0
2019-10-03 14:30:00,63.38,63.38,63.27,63.27,12898.0,53.16,53.16,53.0677,53.0677,12898.0
2019-10-03 14:35:00,63.28,63.29,63.25,63.27,17189.0,53.0761,53.0845,53.051,53.0677,17189.0
2019-10-03 14:40:00,63.27,63.29,63.19,63.21,50044.0,53.0677,53.0845,53.0006,53.0174,50044.0
2019-10-03 14:45:00,63.21,63.23,63.18,63.18,19193.0,53.0174,53.0342,52.9923,52.9923,19193.0
2019-10-03 14:50:00,63.18,63.19,63.13,63.19,16965.0,52.9923,53.0006,52.9503,53.0006,16965.0
2019-10-03 14:55:00,63.19,63.28,63.17,63.26,22537.0,53.0006,53.0761,52.9839,53.0594,22537.0
2019-10-03 15:00:00,63.26,63.27,63.21,63.25,18071.0,53.0594,53.0677,53.0174,53.051,18071.0
2019-10-03 15:05:00,63.26,63.27,63.23,63.26,9064.0,53.0594,53.0677,53.0342,53.0594,9064.0
2019-10-03 15:10:00,63.26,63.3,63.26,63.29,17158.0,53.0594,53.0929,53.0594,53.0845,17158.0
2019-10-03 15:15:00,63.29,63.32,63.25,63.26,34380.0,53.0845,53.1097,53.051,53.0594,34380.0
2019-10-03 15:20:00,63.26,63.3,63.24,63.25,14024.0,53.0594,53.0929,53.0426,53.051,14024.0
2019-10-03 15:25:00,63.25,63.27,63.19,63.24,15352.0,53.051,53.0677,53.0006,53.0426,15352.0
2019-10-03 15:30:00,63.24,63.24,63.17,63.17,15967.0,53.0426,53.0426,52.9839,52.9839,15967.0
2019-10-03 15:35:00,63.17,63.26,63.17,63.25,25996.0,52.9839,53.0594,52.9839,53.051,25996.0
2019-10-03 15:40:00,63.25,63.31,63.24,63.3,29802.0,53.051,53.1013,53.0426,53.0929,29802.0
2019-10-03 15:45:00,63.3,63.31,63.24,63.27,48749.0,53.0929,53.1013,53.0426,53.0677,48749.0
2019-10-03 15:50:00,63.27,63.33,63.21,63.33,84637.0,53.0677,53.1181,53.0174,53.1181,84637.0
2019-10-03 15:55:00,63.33,63.47,63.32,63.46,199144.0,53.1181,53.2355,53.1097,53.2271,199144.0
2019-10-04 09:30:00,63.56,63.83,63.55,63.76,47736.0,53.311,53.5374,53.3026,53.4787,47736.0
2019-10-04 09:35:00,63.79,63.93,63.73,63.82,97441.0,53.5039,53.6213,53.4536,53.5291,97441.0
2019-10-04 09:40:00,63.82,63.98,63.8,63.94,28117.0,53.5291,53.6633,53.5123,53.6297,28117.0
2019-10-04 09:45:00,63.95,63.98,63.83,63.91,21332.0,53.6381,53.6633,53.5374,53.6045,21332.0
2019-10-04 09:50:00,63.91,63.98,63.88,63.96,14466.0,53.6045,53.6633,53.5794,53.6465,14466.0
2019-10-04 09:55:00,63.96,64.0,63.85,64.0,25553.0,53.6465,53.68,53.5542,53.68,25553.0
2019-10-04 10:00:00,64.0,64.08,64.0,64.08,13371.0,53.68,53.7471,53.68,53.7471,13371.0
2019-10-04 10:05:00,64.09,64.11,63.91,63.92,44512.0,53.7555,53.7723,53.6045,53.6129,44512.0
2019-10-04 10:10:00,63.91,63.95,63.82,63.89,42124.0,53.6045,53.6381,53.5291,53.5878,42124.0
2019-10-04 10:15:00,63.88,63.91,63.83,63.87,17968.0,53.5794,53.6045,53.5374,53.571,17968.0
2019-10-04 10:20:00,63.87,63.9,63.78,63.81,22932.0,53.571,53.5962,53.4955,53.5207,22932.0
2019-10-04 10:25:00,63.81,63.82,63.73,63.78,23677.0,53.5207,53.5291,53.4536,53.4955,23677.0
2019-10-04 10:30:00,63.77,63.82,63.75,63.77,23745.0,53.4871,53.5291,53.4703,53.4871,23745.0
2019-10-04 10:35:00,63.77,63.78,63.65,63.66,23074.0,53.4871,53.4955,53.3865,53.3949,23074.0
2019-10-04 10:40:00,63.66,63.68,63.6,63.65,18527.0,53.3949,53.4116,53.3445,53.3865,18527.0
2019-10-04 10:45:00,63.65,63.67,63.61,63.66,19183.0,53.3865,53.4032,53.3529,53.3949,19183.0
2019-10-04 10:50:00,63.65,63.71,63.64,63.69,16887.0,53.3865,53.4368,53.3781,53.42,16887.0
2019-10-04 10:55:00,63.71,63.73,63.66,63.68,11906.0,53.4368,53.4536,53.3949,53.4116,11906.0
2019-10-04 11:00:00,63.68,63.74,63.67,63.7,26536.0,53.4116,53.462,53.4032,53.4284,26536.0
2019-10-04 11:05:00,63.7,63.79,63.68,63.78,24315.0,53.4284,53.5039,53.4116,53.4955,24315.0
2019-10-04 11:10:00,63.78,63.88,63.77,63.88,20297.0,53.4955,53.5794,53.4871,53.5794,20297.0
2019-10-04 11:15:00,63.88,63.98,63.87,63.95,81418.0,53.5794,53.6633,53.571,53.6381,81418.0
2019-10-04 11:20:00,63.95,63.96,63.89,63.93,17936.0,53.6381,53.6465,53.5878,53.6213,17936.0
2019-10-04 11:25:00,63.93,64.08,63.93,64.08,10016.0,53.6213,53.7471,53.6213,53.7471,10016.0
2019-10-04 11:30:00,64.09,64.21,64.07,64.2,29572.0,53.7555,53.8562,53.7387,53.8478,29572.0
2019-10-04 11:35:00,64.19,64.3,64.18,64.27,34138.0,53.8394,53.9317,53.831,53.9065,34138.0
2019-10-04 11:40:00,64.28,64.29,64.25,64.27,10330.0,53.9149,53.9233,53.8897,53.9065,10330.0
2019-10-04 11:45:00,64.27,64.3,64.25,64.25,9956.0,53.9065,53.9317,53.8897,53.8897,9956.0
2019-10-04 11:50:00,64.26,64.31,64.26,64.27,12380.0,53.8981,53.94,53.8981,53.9065,12380.0
2019-10-04 11:55:00,64.27,64.29,64.24,64.25,8853.0,53.9065,53.9233,53.8813,53.8897,8853.0
2019-10-04 12:00:00,64.27,64.28,64.19,64.23,19610.0,53.9065,53.9149,53.8394,53.8729,19610.0
2019-10-04 12:05:00,64.23,64.23,64.19,64.23,10820.0,53.8729,53.8729,53.8394,53.8729,10820.0
2019-10-04 12:10:00,64.23,64.32,64.23,64.29,12267.0,53.8729,53.9484,53.8729,53.9233,12267.0
2019-10-04 12:15:00,64.29,64.29,64.26,64.27,9499.0,53.9233,53.9233,53.8981,53.9065,9499.0
2019-10-04 12:20:00,64.28,64.3,64.24,64.29,13199.0,53.9149,53.9317,53.8813,53.9233,13199.0
2019-10-04 12:25:00,64.28,64.32,64.27,64.28,14166.0,53.9149,53.9484,53.9065,53.9149,14166.0
2019-10-04 12:30:00,64.28,64.32,64.28,64.3,9485.0,53.9149,53.9484,53.9149,53.9317,9485.0
2019-10-04 12:35:00,64.3,64.33,64.29,64.3,8835.0,53.9317,53.9568,53.9233,53.9317,8835.0
2019-10-04 12:40:00,64.31,64.34,64.3,64.31,18450.0,53.94,53.9652,53.9317,53.94,18450.0
2019-10-04 12:45:00,64.32,64.37,64.32,64.36,25841.0,53.9484,53.9904,53.9484,53.982,25841.0
2019-10-04 12:50:00,64.36,64.43,64.35,64.41,27064.0,53.982,54.0407,53.9736,54.0239,27064.0
2019-10-04 12:55:00,64.41,64.48,64.4,64.45,12635.0,54.0239,54.0826,54.0155,54.0575,12635.0
2019-10-04 13:00:00,64.45,64.49,64.42,64.45,18023.0,54.0575,54.091,54.0323,54.0575,18023.0
2019-10-04 13:05:00,64.45,64.45,64.37,64.38,13518.0,54.0575,54.0575,53.9904,53.9988,13518.0
2019-10-04 13:10:00,64.38,64.42,64.36,64.4,27047.0,53.9988,54.0323,53.982,54.0155,27047.0
2019-10-04 13:15:00,64.4,64.42,64.35,64.41,21161.0,54.0155,54.0323,53.9736,54.0239,21161.0
2019-10-04 13:20:00,64.41,64.47,64.39,64.45,26120.0,54.0239,54.0742,54.0071,54.0575,26120.0
2019-10-04 13:25:00,64.45,64.47,64.42,64.45,20396.0,54.0575,54.0742,54.0323,54.0575,20396.0
2019-10-04 13:30:00,64.45,64.51,64.44,64.5,22755.0,54.0575,54.1078,54.0491,54.0994,22755.0
2019-10-04 13:35:00,64.5,64.56,64.49,64.53,15499.0,54.0994,54.1497,54.091,54.1246,15499.0
2019-10-04 13:40:00,64.53,64.58,64.48,64.56,25645.0,54.1246,54.1665,54.0826,54.1497,25645.0
2019-10-04 13:45:00,64.56,64.63,64.55,64.63,17951.0,54.1497,54.2084,54.1413,54.2084,17951.0
2019-10-04 13:50:00,64.64,64.65,64.56,64.58,18004.0,54.2168,54.2252,54.1497,54.1665,18004.0
2019-10-04 13:55:00,64.57,64.62,64.56,64.58,32979.0,54.1581,54.2001,54.1497,54.1665,32979.0
2019-10-04 14:00:00,64.59,64.61,64.53,64.61,21506.0,54.1749,54.1917,54.1246,54.1917,21506.0
2019-10-04 14:05:00,64.6,64.61,64.54,64.55,10652.0,54.1833,54.1917,54.133,54.1413,10652.0
2019-10-04 14:10:00,64.55,64.57,64.53,64.56,11471.0,54.1413,54.1581,54.1246,54.1497,11471.0
2019-10-04 14:15:00,64.56,64.59,64.54,64.57,23529.0,54.1497,54.1749,54.133,54.1581,23529.0
2019-10-04 14:20:00,64.57,64.61,64.56,64.61,23659.0,54.1581,54.1917,54.1497,54.1917,23659.0
2019-10-04 14:25:00,64.61,64.63,64.52,64.52,23370.0,54.1917,54.2084,54.1162,54.1162,23370.0
2019-10-04 14:30:00,64.52,64.54,64.51,64.53,9490.0,54.1162,54.133,54.1078,54.1246,9490.0
2019-10-04 14:35:00,64.53,64.63,64.53,64.62,14000.0,54.1246,54.2084,54.1246,54.2001,14000.0
2019-10-04 14:40:00,64.63,64.65,64.58,64.58,11789.0,54.2084,54.2252,54.1665,54.1665,11789.0
2019-10-04 14:45:00,64.59,64.61,64.53,64.58,17623.0,54.1749,54.1917,54.1246,54.1665,17623.0
2019-10-04 14:50:00,64.57,64.58,64.51,64.56,16320.0,54.1581,54.1665,54.1078,54.1497,16320.0
2019-10-04 14:55:00,64.56,64.58,64.54,64.57,11477.0,54.1497,54.1665,54.133,54.1581,11477.0
2019-10-04 15:00:00,64.58,64.61,64.56,64.61,17516.0,54.1665,54.1917,54.1497,54.1917,17516.0
2019-10-04 15:05:00,64.61,64.68,64.6,64.67,16411.0,54.1917,54.2504,54.1833,54.242,16411.0
2019-10-04 15:10:00,64.68,64.68,64.57,64.59,22933.0,54.2504,54.2504,54.1581,54.1749,22933.0
2019-10-04 15:15:00,64.59,64.62,64.57,64.62,15969.0,54.1749,54.2001,54.1581,54.2001,15969.0
2019-10-04 15:20:00,64.62,64.64,64.55,64.55,18295.0,54.2001,54.2168,54.1413,54.1413,18295.0
2019-10-04 15:25:00,64.56,64.62,64.54,64.6,18529.0,54.1497,54.2001,54.133,54.1833,18529.0
2019-10-04 15:30:00,64.61,64.68,64.59,64.64,37373.0,54.1917,54.2504,54.1749,54.2168,37373.0
2019-10-04 15:35:00,64.64,64.72,64.64,64.71,39164.0,54.2168,54.2839,54.2168,54.2755,39164.0
2019-10-04 15:40:00,64.71,64.77,64.69,64.74,27295.0,54.2755,54.3259,54.2588,54.3007,27295.0
2019-10-04 15:45:00,64.74,64.81,64.72,64.79,41384.0,54.3007,54.3594,54.2839,54.3426,41384.0
2019-10-04 15:50:00,64.8,64.81,64.58,64.66,62723.0,54.351,54.3594,54.1665,54.2336,62723.0
2019-10-04 15:55:00,64.66,64.69,64.61,64.63,148334.0,54.2336,54.2588,54.1917,54.2084,148334.0
2019-10-07 09:30:00,64.4,64.49,64.29,64.48,47516.0,54.0155,54.091,53.9233,54.0826,47516.0
2019-10-07 09:35:00,64.48,64.48,64.31,64.33,15886.0,54.0826,54.0826,53.94,53.9568,15886.0
2019-10-07 09:40:00,64.3,64.44,64.3,64.41,13842.0,53.9317,54.0491,53.9317,54.0239,13842.0
2019-10-07 09:45:00,64.36,64.4,64.28,64.3,18520.0,53.982,54.0155,53.9149,53.9317,18520.0
2019-10-07 09:50:00,64.29,64.34,64.2,64.22,11978.0,53.9233,53.9652,53.8478,53.8646,11978.0
2019-10-07 09:55:00,64.2,64.21,64.12,64.16,13000.0,53.8478,53.8562,53.7807,53.8142,13000.0
2019-10-07 10:00:00,64.17,64.21,64.13,64.2,11264.0,53.8226,53.8562,53.7891,53.8478,11264.0
2019-10-07 10:05:00,64.2,64.28,64.16,64.28,17938.0,53.8478,53.9149,53.8142,53.9149,17938.0
2019-10-07 10:10:00,64.28,64.33,64.22,64.23,22674.0,53.9149,53.9568,53.8646,53.8729,22674.0
2019-10-07 10:15:00,64.22,64.27,64.21,64.26,16970.0,53.8646,53.9065,53.8562,53.8981,16970.0
2019-10-07 10:20:00,64.27,64.3,64.24,64.27,27110.0,53.9065,53.9317,53.8813,53.9065,27110.0
2019-10-07 10:25:00,64.25,64.36,64.25,64.28,239325.0,53.8897,53.982,53.8897,53.9149,239325.0
2019-10-07 10:30:00,64.28,64.3,64.24,64.26,18655.0,53.9149,53.9317,53.8813,53.8981,18655.0
2019-10-07 10:35:00,64.26,64.27,64.23,64.25,32736.0,53.8981,53.9065,53.8729,53.8897,32736.0
2019-10-07 10:40:00,64.27,64.38,64.26,64.33,22613.0,53.9065,53.9988,53.8981,53.9568,22613.0
2019-10-07 10:45:00,64.32,64.32,64.24,64.24,19804.0,53.9484,53.9484,53.8813,53.8813,19804.0
2019-10-07 10:50:00,64.23,64.26,64.19,64.22,18879.0,53.8729,53.8981,53.8394,53.8646,18879.0
2019-10-07 10:55:00,64.22,64.26,64.18,64.19,19320.0,53.8646,53.8981,53.831,53.8394,19320.0
2019-10-07 11:00:00,64.18,64.2,64.1,64.14,15912.0,53.831,53.8478,53.7639,53.7975,15912.0
2019-10-07 11:05:00,64.14,64.15,64.09,64.09,9108.0,53.7975,53.8058,53.7555,53.7555,9108.0
2019-10-07 11:10:00,64.09,64.12,64.07,64.09,15222.0,53.7555,53.7807,53.7387,53.7555,15222.0
2019-10-07 11:15:00,64.1,64.1,64.02,64.08,17229.0,53.7639,53.7639,53.6968,53.7471,17229.0
2019-10-07 11:20:00,64.09,64.17,64.09,64.11,7255.0,53.7555,53.8226,53.7555,53.7723,7255.0
2019-10-07 11:25:00,64.12,64.19,64.11,64.19,9565.0,53.7807,53.8394,53.7723,53.8394,9565.0
2019-10-07 11:30:00,64.2,64.25,64.18,64.23,17198.0,53.8478,53.8897,53.831,53.8729,17198.0
2019-10-07 11:35:00,64.24,64.26,64.21,64.21,16421.0,53.8813,53.8981,53.8562,53.8562,16421.0
2019-10-07 11:40:00,64.21,64.28,64.2,64.26,14010.0,53.8562,53.9149,53.8478,53.8981,14010.0
2019-10-07 11:45:00,64.26,64.29,64.21,64.23,18381.0,53.8981,53.9233,53.8562,53.8729,18381.0
2019-10-07 11:50:00,64.24,64.33,64.22,64.33,18512.0,53.8813,53.9568,53.8646,53.9568,18512.0
2019-10-07 11:55:00,64.34,64.34,64.26,64.31,23821.0,53.9652,53.9652,53.8981,53.94,23821.0
2019-10-07 12:00:00,64.32,64.32,64.25,64.27,15605.0,53.9484,53.9484,53.8897,53.9065,15605.0
2019-10-07 12:05:00,64.27,64.34,64.27,64.34,25735.0,53.9065,53.9652,53.9065,53.9652,25735.0
2019-10-07 12:10:00,64.34,64.39,64.34,64.36,10943.0,53.9652,54.0071,53.9652,53.982,10943.0
2019-10-07 12:15:00,64.35,64.35,64.3,64.31,8812.0,53.9736,53.9736,53.9317,53.94,8812.0
2019-10-07 12:20:00,64.3,64.33,64.26,64.28,9274.0,53.9317,53.9568,53.8981,53.9149,9274.0
2019-10-07 12:25:00,64.28,64.28,64.18,64.2,11060.0,53.9149,53.9149,53.831,53.8478,11060.0
2019-10-07 12:30:00,64.2,64.22,64.19,64.21,8617.0,53.8478,53.8646,53.8394,53.8562,8617.0
2019-10-07 12:35:00,64.22,64.24,64.2,64.23,7992.0,53.8646,53.8813,53.8478,53.8729,7992.0
2019-10-07 12:40:00,64.23,64.24,64.19,64.2,6737.0,53.8729,53.8813,53.8394,53.8478,6737.0
2019-10-07 12:45:00,64.2,64.28,64.2,64.28,9648.0,53.8478,53.9149,53.8478,53.9149,9648.0
2019-10-07 12:50:00,64.28,64.29,64.27,64.28,6041.0,53.9149,53.9233,53.9065,53.9149,6041.0
2019-10-07 12:55:00,64.27,64.29,64.24,64.25,6874.0,53.9065,53.9233,53.8813,53.8897,6874.0
2019-10-07 13:00:00,64.25,64.3,64.24,64.3,6500.0,53.8897,53.9317,53.8813,53.9317,6500.0
2019-10-07 13:05:00,64.31,64.32,64.25,64.25,14033.0,53.94,53.9484,53.8897,53.8897,14033.0
2019-10-07 13:10:00,64.25,64.26,64.23,64.24,10666.0,53.8897,53.8981,53.8729,53.8813,10666.0
2019-10-07 13:15:00,64.23,64.27,64.22,64.25,8462.0,53.8729,53.9065,53.8646,53.8897,8462.0
2019-10-07 13:20:00,64.26,64.32,64.25,64.31,7935.0,53.8981,53.9484,53.8897,53.94,7935.0
2019-10-07 13:25:00,64.31,64.33,64.29,64.29,5875.0,53.94,53.9568,53.9233,53.9233,5875.0
2019-10-07 13:30:00,64.3,64.38,64.29,64.34,53001.0,53.9317,53.9988,53.9233,53.9652,53001.0
2019-10-07 13:35:00,64.33,64.39,64.27,64.35,50211.0,53.9568,54.0071,53.9065,53.9736,50211.0
2019-10-07 13:40:00,64.36,64.43,64.35,64.42,18701.0,53.982,54.0407,53.9736,54.0323,18701.0
2019-10-07 13:45:00,64.42,64.48,64.4,64.44,16536.0,54.0323,54.0826,54.0155,54.0491,16536.0
2019-10-07 13:50:00,64.45,64.46,64.42,64.43,25396.0,54.0575,54.0659,54.0323,54.0407,25396.0
2019-10-07 13:55:00,64.43,64.48,64.43,64.46,13111.0,54.0407,54.0826,54.0407,54.0659,13111.0
2019-10-07 14:00:00,64.46,64.47,64.4,64.41,19831.0,54.0659,54.0742,54.0155,54.0239,19831.0
2019-10-07 14:05:00,64.41,64.41,64.33,64.36,20004.0,54.0239,54.0239,53.9568,53.982,20004.0
2019-10-07 14:10:00,64.35,64.36,64.21,64.24,14045.0,53.9736,53.982,53.8562,53.8813,14045.0
2019-10-07 14:15:00,64.25,64.29,64.21,64.26,11054.0,53.8897,53.9233,53.8562,53.8981,11054.0
2019-10-07 14:20:00,64.25,64.26,64.2,64.23,12891.0,53.8897,53.8981,53.8478,53.8729,12891.0
2019-10-07 14:25:00,64.23,64.26,64.22,64.24,10942.0,53.8729,53.8981,53.8646,53.8813,10942.0
2019-10-07 14:30:00,64.23,64.25,64.18,64.19,18412.0,53.8729,53.8897,53.831,53.8394,18412.0
2019-10-07 14:35:00,64.2,64.27,64.14,64.27,15780.0,53.8478,53.9065,53.7975,53.9065,15780.0
2019-10-07 14:40:00,64.27,64.31,64.24,64.3,19268.0,53.9065,53.94,53.8813,53.9317,19268.0
2019-10-07 14:45:00,64.3,64.31,64.22,64.25,15382.0,53.9317,53.94,53.8646,53.8897,15382.0
2019-10-07 14:50:00,64.24,64.26,64.19,64.23,28052.0,53.8813,53.8981,53.8394,53.8729,28052.0
2019-10-07 14:55:00,64.23,64.34,64.23,64.31,13412.0,53.8729,53.9652,53.8729,53.94,13412.0
2019-10-07 15:00:00,64.3,64.36,64.3,64.31,12184.0,53.9317,53.982,53.9317,53.94,12184.0
2019-10-07 15:05:00,64.31,64.39,64.29,64.38,19354.0,53.94,54.0071,53.9233,53.9988,19354.0
2019-10-07 15:10:00,64.38,64.43,64.32,64.4,17726.0,53.9988,54.0407,53.9484,54.0155,17726.0
2019-10-07 15:15:00,64.41,64.45,64.38,64.39,27963.0,54.0239,54.0575,53.9988,54.0071,27963.0
2019-10-07 15:20:00,64.39,64.39,64.32,64.35,25210.0,54.0071,54.0071,53.9484,53.9736,25210.0
2019-10-07 15:25:00,64.35,64.42,64.35,64.42,20716.0,53.9736,54.0323,53.9736,54.0323,20716.0
2019-10-07 15:30:00,64.41,64.42,64.28,64.3,23847.0,54.0239,54.0323,53.9149,53.9317,23847.0
2019-10-07 15:35:00,64.3,64.35,64.28,64.35,16257.0,53.9317,53.9736,53.9149,53.9736,16257.0
2019-10-07 15:40:00,64.36,64.37,64.3,64.34,32084.0,53.982,53.9904,53.9317,53.9652,32084.0
2019-10-07 15:45:00,64.34,64.36,64.29,64.33,38943.0,53.9652,53.982,53.9233,53.9568,38943.0
2019-10-07 15:50:00,64.32,64.37,64.26,64.33,45016.0,53.9484,53.9904,53.8981,53.9568,45016.0
2019-10-07 15:55:00,64.33,64.44,64.2,64.29,231371.0,53.9568,54.0491,53.8478,53.9233,231371.0
2019-10-08 09:30:00,64.28,64.34,64.14,64.21,47336.0,53.9149,53.9652,53.7975,53.8562,47336.0
2019-10-08 09:35:00,64.23,64.24,64.12,64.15,22265.0,53.8729,53.8813,53.7807,53.8058,22265.0
2019-10-08 09:40:00,64.16,64.21,64.12,64.19,27955.0,53.8142,53.8562,53.7807,53.8394,27955.0
2019-10-08 09:45:00,64.18,64.2,64.06,64.08,29893.0,53.831,53.8478,53.7304,53.7471,29893.0
2019-10-08 09:50:00,64.07,64.14,64.03,64.06,32462.0,53.7387,53.7975,53.7052,53.7304,32462.0
2019-10-08 09:55:00,64.02,64.03,63.92,63.93,30855.0,53.6968,53.7052,53.6129,53.6213,30855.0
2019-10-08 10:00:00,63.93,63.99,63.82,63.85,28894.0,53.6213,53.6716,53.5291,53.5542,28894.0
2019-10-08 10:05:00,63.86,63.88,63.75,63.76,39191.0,53.5626,53.5794,53.4703,53.4787,39191.0
2019-10-08 10:10:00,63.76,63.76,63.63,63.73,31899.0,53.4787,53.4787,53.3697,53.4536,31899.0
2019-10-08 10:15:00,63.73,63.73,63.6,63.65,23158.0,53.4536,53.4536,53.3445,53.3865,23158.0
2019-10-08 10:20:00,63.65,63.71,63.61,63.61,28100.0,53.3865,53.4368,53.3529,53.3529,28100.0
2019-10-08 10:25:00,63.61,63.65,63.58,63.63,40942.0,53.3529,53.3865,53.3278,53.3697,40942.0
2019-10-08 10:30:00,63.63,63.71,63.61,63.64,24251.0,53.3697,53.4368,53.3529,53.3781,24251.0
2019-10-08 10:35:00,63.65,63.76,63.61,63.76,15667.0,53.3865,53.4787,53.3529,53.4787,15667.0
2019-10-08 10:40:00,63.76,63.77,63.69,63.69,14248.0,53.4787,53.4871,53.42,53.42,14248.0
2019-10-08 10:45:00,63.69,63.69,63.61,63.68,20280.0,53.42,53.42,53.3529,53.4116,20280.0
2019-10-08 10:50:00,63.68,63.7,63.66,63.69,24639.0,53.4116,53.4284,53.3949,53.42,24639.0
2019-10-08 10:55:00,63.69,63.79,63.68,63.73,47980.0,53.42,53.5039,53.4116,53.4536,47980.0
2019-10-08 11:00:00,63.72,63.8,63.71,63.76,18267.0,53.4452,53.5123,53.4368,53.4787,18267.0
2019-10-08 11:05:00,63.77,63.77,63.69,63.71,9617.0,53.4871,53.4871,53.42,53.4368,9617.0
2019-10-08 11:10:00,63.69,63.73,63.67,63.69,14064.0,53.42,53.4536,53.4032,53.42,14064.0
2019-10-08 11:15:00,63.7,63.8,63.7,63.8,15118.0,53.4284,53.5123,53.4284,53.5123,15118.0
2019-10-08 11:20:00,63.78,63.79,63.69,63.74,19499.0,53.4955,53.5039,53.42,53.462,19499.0
2019-10-08 11:25:00,63.74,63.74,63.63,63.64,11551.0,53.462,53.462,53.3697,53.3781,11551.0
2019-10-08 11:30:00,63.65,63.66,63.59,63.63,16150.0,53.3865,53.3949,53.3361,53.3697,16150.0
2019-10-08 11:35:00,63.62,63.75,63.62,63.7,25394.0,53.3613,53.4703,53.3613,53.4284,25394.0
2019-10-08 11:40:00,63.71,63.72,63.66,63.67,19881.0,53.4368,53.4452,53.3949,53.4032,19881.0
2019-10-08 11:45:00,63.67,63.7,63.66,63.66,19777.0,53.4032,53.4284,53.3949,53.3949,19777.0
2019-10-08 11:50:00,63.67,63.69,63.63,63.65,20751.0,53.4032,53.42,53.3697,53.3865,20751.0
2019-10-08 11:55:00,63.66,63.68,63.61,63.63,8821.0,53.3949,53.4116,53.3529,53.3697,8821.0
2019-10-08 12:00:00,63.62,63.64,63.61,63.62,14308.0,53.3613,53.3781,53.3529,53.3613,14308.0
2019-10-08 12:05:00,63.61,63.67,63.59,63.66,8130.0,53.3529,53.4032,53.3361,53.3949,8130.0
2019-10-08 12:10:00,63.66,63.71,63.66,63.71,9295.0,53.3949,53.4368,53.3949,53.4368,9295.0
2019-10-08 12:15:00,63.71,63.72,63.67,63.71,12484.0,53.4368,53.4452,53.4032,53.4368,12484.0
2019-10-08 12:20:00,63.7,63.76,63.7,63.75,7618.0,53.4284,53.4787,53.4284,53.4703,7618.0
2019-10-08 12:25:00,63.76,63.79,63.73,63.75,8417.0,53.4787,53.5039,53.4536,53.4703,8417.0
2019-10-08 12:30:00,63.74,63.75,63.7,63.75,9797.0,53.462,53.4703,53.4284,53.4703,9797.0
2019-10-08 12:35:00,63.75,63.76,63.73,63.75,4988.0,53.4703,53.4787,53.4536,53.4703,4988.0
2019-10-08 12:40:00,63.75,63.79,63.75,63.78,13186.0,53.4703,53.5039,53.4703,53.4955,13186.0
2019-10-08 12:45:00,63.78,63.87,63.74,63.75,25902.0,53.4955,53.571,53.462,53.4703,25902.0
2019-10-08 12:50:00,63.75,63.79,63.72,63.79,8256.0,53.4703,53.5039,53.4452,53.5039,8256.0
2019-10-08 12:55:00,63.8,63.86,63.79,63.85,10782.0,53.5123,53.5626,53.5039,53.5542,10782.0
2019-10-08 13:00:00,63.84,63.9,63.83,63.88,5692.0,53.5458,53.5962,53.5374,53.5794,5692.0
2019-10-08 13:05:00,63.89,63.91,63.87,63.89,7947.0,53.5878,53.6045,53.571,53.5878,7947.0
2019-10-08 13:10:00,63.87,63.88,63.83,63.86,9308.0,53.571,53.5794,53.5374,53.5626,9308.0
2019-10-08 13:15:00,63.85,63.87,63.81,63.86,5583.0,53.5542,53.571,53.5207,53.5626,5583.0
2019-10-08 13:20:00,63.87,63.91,63.86,63.91,9161.0,53.571,53.6045,53.5626,53.6045,9161.0
2019-10-08 13:25:00,63.9,63.92,63.89,63.9,6982.0,53.5962,53.6129,53.5878,53.5962,6982.0
2019-10-08 13:30:00,63.9,63.93,63.88,63.88,36113.0,53.5962,53.6213,53.5794,53.5794,36113.0
2019-10-08 13:35:00,63.86,63.89,63.83,63.89,8825.0,53.5626,53.5878,53.5374,53.5878,8825.0
2019-10-08 13:40:00,63.89,63.93,63.88,63.93,8990.0,53.5878,53.6213,53.5794,53.6213,8990.0
2019-10-08 13:45:00,63.93,63.96,63.92,63.94,12007.0,53.6213,53.6465,53.6129,53.6297,12007.0
2019-10-08 13:50:00,63.95,63.96,63.93,63.94,11038.0,53.6381,53.6465,53.6213,53.6297,11038.0
2019-10-08 13:55:00,63.93,63.94,63.89,63.93,13111.0,53.6213,53.6297,53.5878,53.6213,13111.0
2019-10-08 14:00:00,63.94,63.96,63.8,63.83,23071.0,53.6297,53.6465,53.5123,53.5374,23071.0
2019-10-08 14:05:00,63.81,63.95,63.81,63.95,8632.0,53.5207,53.6381,53.5207,53.6381,8632.0
2019-10-08 14:10:00,63.95,63.95,63.89,63.91,15860.0,53.6381,53.6381,53.5878,53.6045,15860.0
2019-10-08 14:15:00,63.91,63.96,63.91,63.92,12556.0,53.6045,53.6465,53.6045,53.6129,12556.0
2019-10-08 14:20:00,63.93,63.94,63.9,63.91,8246.0,53.6213,53.6297,53.5962,53.6045,8246.0
2019-10-08 14:25:00,63.91,63.93,63.85,63.85,10659.0,53.6045,53.6213,53.5542,53.5542,10659.0
2019-10-08 14:30:00,63.85,63.99,63.84,63.93,45381.0,53.5542,53.6716,53.5458,53.6213,45381.0
2019-10-08 14:35:00,63.94,64.02,63.92,63.92,19505.0,53.6297,53.6968,53.6129,53.6129,19505.0
2019-10-08 14:40:00,63.93,63.99,63.89,63.99,14853.0,53.6213,53.6716,53.5878,53.6716,14853.0
2019-10-08 14:45:00,64.0,64.07,63.97,64.07,18621.0,53.68,53.7387,53.6549,53.7387,18621.0
2019-10-08 14:50:00,64.06,64.06,63.94,63.94,11388.0,53.7304,53.7304,53.6297,53.6297,11388.0
2019-10-08 14:55:00,63.95,63.96,63.57,63.8,112739.0,53.6381,53.6465,53.3194,53.5123,112739.0
2019-10-08 15:00:00,63.81,63.92,63.73,63.73,24730.0,53.5207,53.6129,53.4536,53.4536,24730.0
2019-10-08 15:05:00,63.75,63.77,63.71,63.72,22070.0,53.4703,53.4871,53.4368,53.4452,22070.0
2019-10-08 15:10:00,63.72,63.74,63.66,63.74,23175.0,53.4452,53.462,53.3949,53.462,23175.0
2019-10-08 15:15:00,63.74,63.78,63.72,63.76,26613.0,53.462,53.4955,53.4452,53.4787,26613.0
2019-10-08 15:20:00,63.76,63.82,63.74,63.74,29228.0,53.4787,53.5291,53.462,53.462,29228.0
2019-10-08 15:25:00,63.73,63.75,63.69,63.75,19197.0,53.4536,53.4703,53.42,53.4703,19197.0
2019-10-08 15:30:00,63.73,63.8,63.73,63.74,21387.0,53.4536,53.5123,53.4536,53.462,21387.0
2019-10-08 15:35:00,63.74,63.75,63.56,63.57,24357.0,53.462,53.4703,53.311,53.3194,24357.0
2019-10-08 15:40:00,63.57,63.68,63.56,63.63,29896.0,53.3194,53.4116,53.311,53.3697,29896.0
2019-10-08 15:45:00,63.64,63.67,63.6,63.64,37943.0,53.3781,53.4032,53.3445,53.3781,37943.0
2019-10-08 15:50:00,63.64,63.74,63.59,63.67,87859.0,53.3781,53.462,53.3361,53.4032,87859.0
2019-10-08 15:55:00,63.67,63.68,63.57,63.6,174374.0,53.4032,53.4116,53.3194,53.3445,174374.0
2019-10-09 09:30:00,63.66,63.93,63.66,63.86,37780.0,53.3949,53.6213,53.3949,53.5626,37780.0
2019-10-09 09:35:00,63.87,63.94,63.85,63.92,13585.0,53.571,53.6297,53.5542,53.6129,13585.0
2019-10-09 09:40:00,63.9,63.92,63.83,63.83,5862.0,53.5962,53.6129,53.5374,53.5374,5862.0
2019-10-09 09:45:00,63.86,63.92,63.81,63.9,5145.0,53.5626,53.6129,53.5207,53.5962,5145.0
2019-10-09 09:50:00,63.89,63.89,63.71,63.72,8336.0,53.5878,53.5878,53.4368,53.4452,8336.0
2019-10-09 09:55:00,63.72,63.75,63.66,63.69,8453.0,53.4452,53.4703,53.3949,53.42,8453.0
2019-10-09 10:00:00,63.69,63.78,63.6,63.6,14700.0,53.42,53.4955,53.3445,53.3445,14700.0
2019-10-09 10:05:00,63.6,63.64,63.56,63.64,15909.0,53.3445,53.3781,53.311,53.3781,15909.0
2019-10-09 10:10:00,63.66,63.72,63.64,63.66,12030.0,53.3949,53.4452,53.3781,53.3949,12030.0
2019-10-09 10:15:00,63.66,63.69,63.62,63.68,10667.0,53.3949,53.42,53.3613,53.4116,10667.0
2019-10-09 10:20:00,63.67,63.72,63.66,63.71,19429.0,53.4032,53.4452,53.3949,53.4368,19429.0
2019-10-09 10:25:00,63.69,63.81,63.69,63.81,6725.0,53.42,53.5207,53.42,53.5207,6725.0
2019-10-09 10:30:00,63.8,63.83,63.76,63.78,15282.0,53.5123,53.5374,53.4787,53.4955,15282.0
2019-10-09 10:35:00,63.77,63.77,63.67,63.68,10946.0,53.4871,53.4871,53.4032,53.4116,10946.0
2019-10-09 10:40:00,63.68,63.74,63.67,63.73,5089.0,53.4116,53.462,53.4032,53.4536,5089.0
2019-10-09 10:45:00,63.74,63.79,63.74,63.79,10077.0,53.462,53.5039,53.462,53.5039,10077.0
2019-10-09 10:50:00,63.79,63.81,63.72,63.72,9392.0,53.5039,53.5207,53.4452,53.4452,9392.0
2019-10-09 10:55:00,63.72,63.74,63.69,63.73,7255.0,53.4452,53.462,53.42,53.4536,7255.0
2019-10-09 11:00:00,63.73,63.76,63.65,63.67,12768.0,53.4536,53.4787,53.3865,53.4032,12768.0
2019-10-09 11:05:00,63.66,63.67,63.61,63.65,9811.0,53.3949,53.4032,53.3529,53.3865,9811.0
2019-10-09 11:10:00,63.64,63.73,63.61,63.72,111038.0,53.3781,53.4536,53.3529,53.4452,111038.0
2019-10-09 11:15:00,63.73,63.77,63.72,63.75,18523.0,53.4536,53.4871,53.4452,53.4703,18523.0
2019-10-09 11:20:00,63.75,63.75,63.69,63.69,22957.0,53.4703,53.4703,53.42,53.42,22957.0
2019-10-09 11:25:00,63.69,63.7,63.64,63.68,15976.0,53.42,53.4284,53.3781,53.4116,15976.0
2019-10-09 11:30:00,63.67,63.74,63.67,63.71,12521.0,53.4032,53.462,53.4032,53.4368,12521.0
2019-10-09 11:35:00,63.7,63.72,63.62,63.62,14993.0,53.4284,53.4452,53.3613,53.3613,14993.0
2019-10-09 11:40:00,63.63,63.65,63.6,63.64,7468.0,53.3697,53.3865,53.3445,53.3781,7468.0
2019-10-09 11:45:00,63.64,63.69,63.64,63.68,8698.0,53.3781,53.42,53.3781,53.4116,8698.0
2019-10-09 11:50:00,63.69,63.71,63.67,63.68,6908.0,53.42,53.4368,53.4032,53.4116,6908.0
2019-10-09 11:55:00,63.68,63.75,63.67,63.69,11971.0,53.4116,53.4703,53.4032,53.42,11971.0
2019-10-09 12:00:00,63.7,63.72,63.68,63.71,10273.0,53.4284,53.4452,53.4116,53.4368,10273.0
2019-10-09 12:05:00,63.71,63.8,63.69,63.77,30221.0,53.4368,53.5123,53.42,53.4871,30221.0
2019-10-09 12:10:00,63.77,63.81,63.75,63.8,8610.0,53.4871,53.5207,53.4703,53.5123,8610.0
2019-10-09 12:15:00,63.81,63.81,63.74,63.75,8190.0,53.5207,53.5207,53.462,53.4703,8190.0
2019-10-09 12:20:00,63.75,63.78,63.75,63.76,9969.0,53.4703,53.4955,53.4703,53.4787,9969.0
2019-10-09 12:25:00,63.75,63.78,63.73,63.77,9112.0,53.4703,53.4955,53.4536,53.4871,9112.0
2019-10-09 12:30:00,63.78,63.79,63.76,63.79,7349.0,53.4955,53.5039,53.4787,53.5039,7349.0
2019-10-09 12:35:00,63.78,63.82,63.76,63.82,6024.0,53.4955,53.5291,53.4787,53.5291,6024.0
2019-10-09 12:40:00,63.82,63.86,63.82,63.85,6608.0,53.5291,53.5626,53.5291,53.5542,6608.0
2019-10-09 12:45:00,63.86,63.87,63.84,63.86,9963.0,53.5626,53.571,53.5458,53.5626,9963.0
2019-10-09 12:50:00,63.86,63.86,63.83,63.84,6976.0,53.5626,53.5626,53.5374,53.5458,6976.0
2019-10-09 12:55:00,63.85,63.89,63.85,63.88,5134.0,53.5542,53.5878,53.5542,53.5794,5134.0
2019-10-09 13:00:00,63.89,63.94,63.86,63.86,20747.0,53.5878,53.6297,53.5626,53.5626,20747.0
2019-10-09 13:05:00,63.87,63.87,63.84,63.87,4150.0,53.571,53.571,53.5458,53.571,4150.0
2019-10-09 13:10:00,63.86,63.88,63.85,63.87,8609.0,53.5626,53.5794,53.5542,53.571,8609.0
2019-10-09 13:15:00,63.87,63.89,63.86,63.89,7898.0,53.571,53.5878,53.5626,53.5878,7898.0
2019-10-09 13:20:00,63.88,63.97,63.88,63.96,9898.0,53.5794,53.6549,53.5794,53.6465,9898.0
2019-10-09 13:25:00,63.96,64.0,63.95,63.96,8899.0,53.6465,53.68,53.6381,53.6465,8899.0
2019-10-09 13:30:00,63.96,63.97,63.9,63.9,10374.0,53.6465,53.6549,53.5962,53.5962,10374.0
2019-10-09 13:35:00,63.9,63.93,63.9,63.91,8904.0,53.5962,53.6213,53.5962,53.6045,8904.0
2019-10-09 13:40:00,63.91,63.93,63.91,63.92,4968.0,53.6045,53.6213,53.6045,53.6129,4968.0
2019-10-09 13:45:00,63.92,63.97,63.92,63.97,6086.0,53.6129,53.6549,53.6129,53.6549,6086.0
2019-10-09 13:50:00,63.97,64.03,63.96,64.02,8426.0,53.6549,53.7052,53.6465,53.6968,8426.0
2019-10-09 13:55:00,64.02,64.03,63.98,63.98,10837.0,53.6968,53.7052,53.6633,53.6633,10837.0
2019-10-09 14:00:00,63.98,64.02,63.95,63.99,37249.0,53.6633,53.6968,53.6381,53.6716,37249.0
2019-10-09 14:05:00,64.0,64.02,63.99,64.01,5411.0,53.68,53.6968,53.6716,53.6884,5411.0
2019-10-09 14:10:00,64.02,64.03,63.97,64.02,8272.0,53.6968,53.7052,53.6549,53.6968,8272.0
2019-10-09 14:15:00,64.03,64.09,64.03,64.06,12207.0,53.7052,53.7555,53.7052,53.7304,12207.0
2019-10-09 14:20:00,64.06,64.1,64.05,64.06,9077.0,53.7304,53.7639,53.722,53.7304,9077.0
2019-10-09 14:25:00,64.06,64.1,64.04,64.09,16668.0,53.7304,53.7639,53.7136,53.7555,16668.0
2019-10-09 14:30:00,64.08,64.12,64.07,64.11,7025.0,53.7471,53.7807,53.7387,53.7723,7025.0
2019-10-09 14:35:00,64.11,64.13,64.08,64.09,24715.0,53.7723,53.7891,53.7471,53.7555,24715.0
2019-10-09 14:40:00,64.09,64.13,64.08,64.09,14169.0,53.7555,53.7891,53.7471,53.7555,14169.0
2019-10-09 14:45:00,64.09,64.11,64.04,64.06,14735.0,53.7555,53.7723,53.7136,53.7304,14735.0
2019-10-09 14:50:00,64.06,64.13,64.03,64.13,18600.0,53.7304,53.7891,53.7052,53.7891,18600.0
2019-10-09 14:55:00,64.12,64.12,64.08,64.12,10472.0,53.7807,53.7807,53.7471,53.7807,10472.0
2019-10-09 15:00:00,64.11,64.14,64.1,64.14,11423.0,53.7723,53.7975,53.7639,53.7975,11423.0
2019-10-09 15:05:00,64.13,64.14,64.12,64.14,8300.0,53.7891,53.7975,53.7807,53.7975,8300.0
2019-10-09 15:10:00,64.14,64.14,64.08,64.13,15134.0,53.7975,53.7975,53.7471,53.7891,15134.0
2019-10-09 15:15:00,64.13,64.15,64.1,64.1,16203.0,53.7891,53.8058,53.7639,53.7639,16203.0
2019-10-09 15:20:00,64.1,64.16,64.09,64.16,18826.0,53.7639,53.8142,53.7555,53.8142,18826.0
2019-10-09 15:25:00,64.15,64.16,64.08,64.09,18259.0,53.8058,53.8142,53.7471,53.7555,18259.0
2019-10-09 15:30:00,64.09,64.1,64.04,64.09,17814.0,53.7555,53.7639,53.7136,53.7555,17814.0
2019-10-09 15:35:00,64.09,64.19,64.09,64.19,29719.0,53.7555,53.8394,53.7555,53.8394,29719.0
2019-10-09 15:40:00,64.18,64.18,63.92,63.93,86021.0,53.831,53.831,53.6129,53.6213,86021.0
2019-10-09 15:45:00,63.92,63.97,63.89,63.95,28465.0,53.6129,53.6549,53.5878,53.6381,28465.0
2019-10-09 15:50:00,63.94,64.03,63.92,64.02,43567.0,53.6297,53.7052,53.6129,53.6968,43567.0
2019-10-09 15:55:00,64.03,64.04,63.88,63.92,113418.0,53.7052,53.7136,53.5794,53.6129,113418.0
2019-10-10 09:30:00,63.5,63.69,63.26,63.31,60738.0,53.2607,53.42,53.0594,53.1013,60738.0
2019-10-10 09:35:00,63.32,63.37,63.2,63.22,24145.0,53.1097,53.1516,53.009,53.0258,24145.0
2019-10-10 09:40:00,63.2,63.27,63.13,63.25,32637.0,53.009,53.0677,52.9503,53.051,32637.0
2019-10-10 09:45:00,63.26,63.41,63.25,63.4,24765.0,53.0594,53.1852,53.051,53.1768,24765.0
2019-10-10 09:50:00,63.39,63.43,63.32,63.36,48495.0,53.1684,53.2019,53.1097,53.1432,48495.0
2019-10-10 09:55:00,63.37,63.5,63.34,63.5,13912.0,53.1516,53.2607,53.1265,53.2607,13912.0
2019-10-10 10:00:00,63.51,63.54,63.48,63.51,15641.0,53.269,53.2942,53.2439,53.269,15641.0
2019-10-10 10:05:00,63.52,63.63,63.51,63.63,22213.0,53.2774,53.3697,53.269,53.3697,22213.0
2019-10-10 10:10:00,63.62,63.66,63.6,63.63,17522.0,53.3613,53.3949,53.3445,53.3697,17522.0
2019-10-10 10:15:00,63.63,63.76,63.62,63.73,24610.0,53.3697,53.4787,53.3613,53.4536,24610.0
2019-10-10 10:20:00,63.75,63.76,63.7,63.75,15774.0,53.4703,53.4787,53.4284,53.4703,15774.0
2019-10-10 10:25:00,63.74,63.8,63.71,63.79,16188.0,53.462,53.5123,53.4368,53.5039,16188.0
2019-10-10 10:30:00,63.8,63.83,63.77,63.79,22922.0,53.5123,53.5374,53.4871,53.5039,22922.0
2019-10-10 10:35:00,63.79,63.79,63.73,63.77,11179.0,53.5039,53.5039,53.4536,53.4871,11179.0
2019-10-10 10:40:00,63.76,63.77,63.69,63.72,10091.0,53.4787,53.4871,53.42,53.4452,10091.0
2019-10-10 10:45:00,63.71,63.72,63.63,63.64,16629.0,53.4368,53.4452,53.3697,53.3781,16629.0
2019-10-10 10:50:00,63.64,63.78,63.64,63.72,17643.0,53.3781,53.4955,53.3781,53.4452,17643.0
2019-10-10 10:55:00,63.72,63.79,63.69,63.78,21289.0,53.4452,53.5039,53.42,53.4955,21289.0
2019-10-10 11:00:00,63.78,63.78,63.72,63.76,14657.0,53.4955,53.4955,53.4452,53.4787,14657.0
2019-10-10 11:05:00,63.77,63.83,63.71,63.77,19772.0,53.4871,53.5374,53.4368,53.4871,19772.0
2019-10-10 11:10:00,63.77,63.85,63.76,63.84,8816.0,53.4871,53.5542,53.4787,53.5458,8816.0
2019-10-10 11:15:00,63.85,63.89,63.85,63.88,9740.0,53.5542,53.5878,53.5542,53.5794,9740.0
2019-10-10 11:20:00,63.88,63.91,63.83,63.91,19605.0,53.5794,53.6045,53.5374,53.6045,19605.0
2019-10-10 11:25:00,63.9,63.96,63.9,63.94,11429.0,53.5962,53.6465,53.5962,53.6297,11429.0
2019-10-10 11:30:00,63.95,64.02,63.95,64.01,20139.0,53.6381,53.6968,53.6381,53.6884,20139.0
2019-10-10 11:35:00,64.0,64.01,63.89,63.91,31680.0,53.68,53.6884,53.5878,53.6045,31680.0
2019-10-10 11:40:00,63.9,63.91,63.86,63.87,10132.0,53.5962,53.6045,53.5626,53.571,10132.0
2019-10-10 11:45:00,63.87,63.96,63.87,63.92,11755.0,53.571,53.6465,53.571,53.6129,11755.0
2019-10-10 11:50:00,63.92,63.93,63.89,63.93,13725.0,53.6129,53.6213,53.5878,53.6213,13725.0
2019-10-10 11:55:00,63.94,63.97,63.92,63.96,7647.0,53.6297,53.6549,53.6129,53.6465,7647.0
2019-10-10 12:00:00,63.96,63.98,63.94,63.95,6506.0,53.6465,53.6633,53.6297,53.6381,6506.0
2019-10-10 12:05:00,63.96,64.01,63.94,63.99,11861.0,53.6465,53.6884,53.6297,53.6716,11861.0
2019-10-10 12:10:00,63.99,64.06,63.99,64.06,7801.0,53.6716,53.7304,53.6716,53.7304,7801.0
2019-10-10 12:15:00,64.06,64.13,64.06,64.13,21911.0,53.7304,53.7891,53.7304,53.7891,21911.0
2019-10-10 12:20:00,64.12,64.14,64.06,64.06,21445.0,53.7807,53.7975,53.7304,53.7304,21445.0
2019-10-10 12:25:00,64.06,64.13,64.06,64.1,7137.0,53.7304,53.7891,53.7304,53.7639,7137.0
2019-10-10 12:30:00,64.1,64.1,64.02,64.03,17052.0,53.7639,53.7639,53.6968,53.7052,17052.0
2019-10-10 12:35:00,64.02,64.08,64.01,64.06,57346.0,53.6968,53.7471,53.6884,53.7304,57346.0
2019-10-10 12:40:00,64.06,64.09,64.04,64.08,5605.0,53.7304,53.7555,53.7136,53.7471,5605.0
2019-10-10 12:45:00,64.09,64.13,64.08,64.11,12760.0,53.7555,53.7891,53.7471,53.7723,12760.0
2019-10-10 12:50:00,64.12,64.13,64.08,64.11,9255.0,53.7807,53.7891,53.7471,53.7723,9255.0
2019-10-10 12:55:00,64.1,64.14,64.09,64.11,8339.0,53.7639,53.7975,53.7555,53.7723,8339.0
2019-10-10 13:00:00,64.12,64.17,64.12,64.13,15948.0,53.7807,53.8226,53.7807,53.7891,15948.0
2019-10-10 13:05:00,64.12,64.15,64.1,64.13,13991.0,53.7807,53.8058,53.7639,53.7891,13991.0
2019-10-10 13:10:00,64.13,64.14,64.09,64.09,11602.0,53.7891,53.7975,53.7555,53.7555,11602.0
2019-10-10 13:15:00,64.09,64.1,64.06,64.06,5759.0,53.7555,53.7639,53.7304,53.7304,5759.0
2019-10-10 13:20:00,64.07,64.08,64.03,64.05,9355.0,53.7387,53.7471,53.7052,53.722,9355.0
2019-10-10 13:25:00,64.05,64.09,64.04,64.05,14796.0,53.722,53.7555,53.7136,53.722,14796.0
2019-10-10 13:30:00,64.05,64.05,63.99,64.01,11050.0,53.722,53.722,53.6716,53.6884,11050.0
2019-10-10 13:35:00,64.01,64.07,64.01,64.04,11224.0,53.6884,53.7387,53.6884,53.7136,11224.0
2019-10-10 13:40:00,64.04,64.06,64.03,64.03,6871.0,53.7136,53.7304,53.7052,53.7052,6871.0
2019-10-10 13:45:00,64.04,64.09,64.04,64.09,10788.0,53.7136,53.7555,53.7136,53.7555,10788.0
2019-10-10 13:50:00,64.08,64.11,64.07,64.08,7974.0,53.7471,53.7723,53.7387,53.7471,7974.0
2019-10-10 13:55:00,64.07,64.11,64.06,64.09,12740.0,53.7387,53.7723,53.7304,53.7555,12740.0
2019-10-10 14:00:00,64.08,64.09,64.06,64.09,6431.0,53.7471,53.7555,53.7304,53.7555,6431.0
2019-10-10 14:05:00,64.09,64.09,63.87,63.96,38990.0,53.7555,53.7555,53.571,53.6465,38990.0
2019-10-10 14:10:00,63.95,64.0,63.93,63.99,22524.0,53.6381,53.68,53.6213,53.6716,22524.0
2019-10-10 14:15:00,63.99,64.02,63.98,63.98,8679.0,53.6716,53.6968,53.6633,53.6633,8679.0
2019-10-10 14:20:00,63.96,63.98,63.95,63.97,6431.0,53.6465,53.6633,53.6381,53.6549,6431.0
2019-10-10 14:25:00,63.97,63.97,63.91,63.96,7553.0,53.6549,53.6549,53.6045,53.6465,7553.0
2019-10-10 14:30:00,63.96,64.03,63.95,64.02,11652.0,53.6465,53.7052,53.6381,53.6968,11652.0
2019-10-10 14:35:00,64.01,64.02,63.94,63.94,10144.0,53.6884,53.6968,53.6297,53.6297,10144.0
2019-10-10 14:40:00,63.93,63.94,63.89,63.94,8310.0,53.6213,53.6297,53.5878,53.6297,8310.0
2019-10-10 14:45:00,63.93,63.94,63.9,63.92,7628.0,53.6213,53.6297,53.5962,53.6129,7628.0
2019-10-10 14:50:00,63.93,63.96,63.91,63.91,10457.0,53.6213,53.6465,53.6045,53.6045,10457.0
2019-10-10 14:55:00,63.91,63.92,63.88,63.91,6350.0,53.6045,53.6129,53.5794,53.6045,6350.0
2019-10-10 15:00:00,63.91,63.94,63.9,63.92,12277.0,53.6045,53.6297,53.5962,53.6129,12277.0
2019-10-10 15:05:00,63.93,63.94,63.91,63.93,10227.0,53.6213,53.6297,53.6045,53.6213,10227.0
2019-10-10 15:10:00,63.92,63.95,63.89,63.94,12005.0,53.6129,53.6381,53.5878,53.6297,12005.0
2019-10-10 15:15:00,63.95,63.96,63.9,63.93,11454.0,53.6381,53.6465,53.5962,53.6213,11454.0
2019-10-10 15:20:00,63.93,63.96,63.92,63.95,9840.0,53.6213,53.6465,53.6129,53.6381,9840.0
2019-10-10 15:25:00,63.96,63.99,63.95,63.97,12120.0,53.6465,53.6716,53.6381,53.6549,12120.0
2019-10-10 15:30:00,63.96,63.97,63.9,63.9,18776.0,53.6465,53.6549,53.5962,53.5962,18776.0
2019-10-10 15:35:00,63.9,63.91,63.83,63.85,16282.0,53.5962,53.6045,53.5374,53.5542,16282.0
2019-10-10 15:40:00,63.84,63.9,63.81,63.89,27369.0,53.5458,53.5962,53.5207,53.5878,27369.0
2019-10-10 15:45:00,63.88,63.96,63.86,63.96,26248.0,53.5794,53.6465,53.5626,53.6465,26248.0
2019-10-10 15:50:00,63.96,64.01,63.93,63.98,82406.0,53.6465,53.6884,53.6213,53.6633,82406.0
2019-10-10 15:55:00,63.97,63.99,63.85,63.94,156678.0,53.6549,53.6716,53.5542,53.6297,156678.0
2019-10-11 09:30:00,63.83,63.83,63.5,63.55,67633.0,53.5374,53.5374,53.2607,53.3026,67633.0
2019-10-11 09:35:00,63.54,63.65,63.31,63.37,17272.0,53.2942,53.3865,53.1013,53.1516,17272.0
2019-10-11 09:40:00,63.38,63.53,63.37,63.5,19707.0,53.16,53.2858,53.1516,53.2607,19707.0
2019-10-11 09:45:00,63.47,63.66,63.43,63.47,29412.0,53.2355,53.3949,53.2019,53.2355,29412.0
2019-10-11 09:50:00,63.49,63.5,63.29,63.29,14454.0,53.2523,53.2607,53.0845,53.0845,14454.0
2019-10-11 09:55:00,63.29,63.31,63.17,63.24,27257.0,53.0845,53.1013,52.9839,53.0426,27257.0
2019-10-11 10:00:00,63.22,63.35,63.17,63.18,26786.0,53.0258,53.1348,52.9839,52.9923,26786.0
2019-10-11 10:05:00,63.19,63.2,63.03,63.12,38726.0,53.0006,53.009,52.8664,52.9419,38726.0
2019-10-11 10:10:00,63.12,63.15,63.08,63.14,20640.0,52.9419,52.9671,52.9084,52.9587,20640.0
2019-10-11 10:15:00,63.15,63.32,63.15,63.26,21268.0,52.9671,53.1097,52.9671,53.0594,21268.0
2019-10-11 10:20:00,63.25,63.35,63.23,63.33,34832.0,53.051,53.1348,53.0342,53.1181,34832.0
2019-10-11 10:25:00,63.33,63.37,63.19,63.2,50790.0,53.1181,53.1516,53.0006,53.009,50790.0
2019-10-11 10:30:00,63.2,63.22,63.17,63.2,12512.0,53.009,53.0258,52.9839,53.009,12512.0
2019-10-11 10:35:00,63.21,63.21,63.16,63.16,10195.0,53.0174,53.0174,52.9755,52.9755,10195.0
2019-10-11 10:40:00,63.17,63.24,63.13,63.17,12506.0,52.9839,53.0426,52.9503,52.9839,12506.0
2019-10-11 10:45:00,63.15,63.25,63.15,63.23,17828.0,52.9671,53.051,52.9671,53.0342,17828.0
2019-10-11 10:50:00,63.22,63.36,63.22,63.36,14096.0,53.0258,53.1432,53.0258,53.1432,14096.0
2019-10-11 10:55:00,63.36,63.48,63.36,63.48,13468.0,53.1432,53.2439,53.1432,53.2439,13468.0
2019-10-11 11:00:00,63.48,63.7,63.48,63.57,55348.0,53.2439,53.4284,53.2439,53.3194,55348.0
2019-10-11 11:05:00,63.58,63.61,63.55,63.59,9150.0,53.3278,53.3529,53.3026,53.3361,9150.0
2019-10-11 11:10:00,63.6,63.63,63.57,63.6,10886.0,53.3445,53.3697,53.3194,53.3445,10886.0
2019-10-11 11:15:00,63.6,63.69,63.6,63.61,19175.0,53.3445,53.42,53.3445,53.3529,19175.0
2019-10-11 11:20:00,63.61,63.66,63.59,63.6,14894.0,53.3529,53.3949,53.3361,53.3445,14894.0
2019-10-11 11:25:00,63.59,63.63,63.58,63.62,7615.0,53.3361,53.3697,53.3278,53.3613,7615.0
2019-10-11 11:30:00,63.63,63.64,63.61,63.64,18290.0,53.3697,53.3781,53.3529,53.3781,18290.0
2019-10-11 11:35:00,63.64,63.65,63.57,63.58,9458.0,53.3781,53.3865,53.3194,53.3278,9458.0
2019-10-11 11:40:00,63.58,63.6,63.54,63.55,14289.0,53.3278,53.3445,53.2942,53.3026,14289.0
2019-10-11 11:45:00,63.55,63.61,63.49,63.55,46591.0,53.3026,53.3529,53.2523,53.3026,46591.0
2019-10-11 11:50:00,63.55,63.55,63.51,63.54,8231.0,53.3026,53.3026,53.269,53.2942,8231.0
2019-10-11 11:55:00,63.54,63.63,63.53,63.62,12948.0,53.2942,53.3697,53.2858,53.3613,12948.0
2019-10-11 12:00:00,63.63,63.65,63.59,63.63,14988.0,53.3697,53.3865,53.3361,53.3697,14988.0
2019-10-11 12:05:00,63.62,63.63,63.57,63.58,14644.0,53.3613,53.3697,53.3194,53.3278,14644.0
2019-10-11 12:10:00,63.58,63.65,63.58,63.64,9573.0,53.3278,53.3865,53.3278,53.3781,9573.0
2019-10-11 12:15:00,63.64,63.67,63.63,63.65,6838.0,53.3781,53.4032,53.3697,53.3865,6838.0
2019-10-11 12:20:00,63.64,63.65,63.59,63.63,17173.0,53.3781,53.3865,53.3361,53.3697,17173.0
2019-10-11 12:25:00,63.64,63.72,63.64,63.71,8293.0,53.3781,53.4452,53.3781,53.4368,8293.0
2019-10-11 12:30:00,63.7,63.72,63.52,63.7,89348.0,53.4284,53.4452,53.2774,53.4284,89348.0
2019-10-11 12:35:00,63.7,63.73,63.64,63.65,5659.0,53.4284,53.4536,53.3781,53.3865,5659.0
2019-10-11 12:40:00,63.65,63.71,63.63,63.71,14543.0,53.3865,53.4368,53.3697,53.4368,14543.0
2019-10-11 12:45:00,63.72,63.79,63.72,63.79,6572.0,53.4452,53.5039,53.4452,53.5039,6572.0
2019-10-11 12:50:00,63.78,63.8,63.72,63.72,9034.0,53.4955,53.5123,53.4452,53.4452,9034.0
2019-10-11 12:55:00,63.73,63.78,63.73,63.76,5060.0,53.4536,53.4955,53.4536,53.4787,5060.0
2019-10-11 13:00:00,63.76,63.79,63.72,63.73,9259.0,53.4787,53.5039,53.4452,53.4536,9259.0
2019-10-11 13:05:00,63.74,63.74,63.68,63.7,5129.0,53.462,53.462,53.4116,53.4284,5129.0
2019-10-11 13:10:00,63.7,63.72,63.66,63.66,8639.0,53.4284,53.4452,53.3949,53.3949,8639.0
2019-10-11 13:15:00,63.66,63.7,63.65,63.69,9542.0,53.3949,53.4284,53.3865,53.42,9542.0
2019-10-11 13:20:00,63.69,63.74,63.69,63.74,4914.0,53.42,53.462,53.42,53.462,4914.0
2019-10-11 13:25:00,63.74,63.93,63.74,63.74,61064.0,53.462,53.6213,53.462,53.462,61064.0
2019-10-11 13:30:00,63.75,63.8,63.71,63.77,11816.0,53.4703,53.5123,53.4368,53.4871,11816.0
2019-10-11 13:35:00,63.77,63.8,63.72,63.72,9120.0,53.4871,53.5123,53.4452,53.4452,9120.0
2019-10-11 13:40:00,63.71,63.74,63.7,63.73,8791.0,53.4368,53.462,53.4284,53.4536,8791.0
2019-10-11 13:45:00,63.74,63.74,63.7,63.7,4321.0,53.462,53.462,53.4284,53.4284,4321.0
2019-10-11 13:50:00,63.71,63.72,63.65,63.65,7935.0,53.4368,53.4452,53.3865,53.3865,7935.0
2019-10-11 13:55:00,63.66,63.68,63.64,63.65,12673.0,53.3949,53.4116,53.3781,53.3865,12673.0
2019-10-11 14:00:00,63.64,63.65,63.6,63.61,8910.0,53.3781,53.3865,53.3445,53.3529,8910.0
2019-10-11 14:05:00,63.61,63.62,63.58,63.58,6440.0,53.3529,53.3613,53.3278,53.3278,6440.0
2019-10-11 14:10:00,63.58,63.58,63.54,63.56,9694.0,53.3278,53.3278,53.2942,53.311,9694.0
2019-10-11 14:15:00,63.55,63.59,63.55,63.59,7621.0,53.3026,53.3361,53.3026,53.3361,7621.0
2019-10-11 14:20:00,63.58,63.59,63.51,63.51,11128.0,53.3278,53.3361,53.269,53.269,11128.0
2019-10-11 14:25:00,63.51,63.56,63.5,63.54,11439.0,53.269,53.311,53.2607,53.2942,11439.0
2019-10-11 14:30:00,63.54,63.54,63.48,63.49,10836.0,53.2942,53.2942,53.2439,53.2523,10836.0
2019-10-11 14:35:00,63.5,63.54,63.49,63.5,18395.0,53.2607,53.2942,53.2523,53.2607,18395.0
2019-10-11 14:40:00,63.51,63.59,63.49,63.59,13337.0,53.269,53.3361,53.2523,53.3361,13337.0
2019-10-11 14:45:00,63.58,63.59,63.56,63.57,11535.0,53.3278,53.3361,53.311,53.3194,11535.0
2019-10-11 14:50:00,63.57,63.67,63.57,63.67,18742.0,53.3194,53.4032,53.3194,53.4032,18742.0
2019-10-11 14:55:00,63.67,63.69,63.65,63.68,6852.0,53.4032,53.42,53.3865,53.4116,6852.0
2019-10-11 15:00:00,63.67,63.7,63.65,63.7,8957.0,53.4032,53.4284,53.3865,53.4284,8957.0
2019-10-11 15:05:00,63.69,63.73,63.67,63.67,15277.0,53.42,53.4536,53.4032,53.4032,15277.0
2019-10-11 15:10:00,63.66,63.74,63.65,63.73,30884.0,53.3949,53.462,53.3865,53.4536,30884.0
2019-10-11 15:15:00,63.74,63.74,63.69,63.69,18715.0,53.462,53.462,53.42,53.42,18715.0
2019-10-11 15:20:00,63.69,63.72,63.66,63.69,18383.0,53.42,53.4452,53.3949,53.42,18383.0
2019-10-11 15:25:00,63.69,63.7,63.67,63.68,21511.0,53.42,53.4284,53.4032,53.4116,21511.0
2019-10-11 15:30:00,63.68,63.72,63.59,63.72,51680.0,53.4116,53.4452,53.3361,53.4452,51680.0
2019-10-11 15:35:00,63.73,63.78,63.63,63.75,68649.0,53.4536,53.4955,53.3697,53.4703,68649.0
2019-10-11 15:40:00,63.75,63.76,63.47,63.48,72485.0,53.4703,53.4787,53.2355,53.2439,72485.0
2019-10-11 15:45:00,63.47,63.6,63.41,63.47,61290.0,53.2355,53.3445,53.1852,53.2355,61290.0
2019-10-11 15:50:00,63.47,63.55,63.41,63.44,91313.0,53.2355,53.3026,53.1852,53.2103,91313.0
2019-10-11 15:55:00,63.45,63.47,63.29,63.31,202984.0,53.2187,53.2355,53.0845,53.1013,202984.0
2019-10-14 09:30:00,63.65,63.77,63.42,63.5,49976.0,53.3865,53.4871,53.1936,53.2607,49976.0
2019-10-14 09:35:00,63.51,63.71,63.5,63.71,27045.0,53.269,53.4368,53.2607,53.4368,27045.0
2019-10-14 09:40:00,63.7,63.72,63.55,63.55,24899.0,53.4284,53.4452,53.3026,53.3026,24899.0
2019-10-14 09:45:00,63.57,63.57,63.47,63.49,20065.0,53.3194,53.3194,53.2355,53.2523,20065.0
2019-10-14 09:50:00,63.48,63.48,63.36,63.41,21210.0,53.2439,53.2439,53.1432,53.1852,21210.0
2019-10-14 09:55:00,63.4,63.45,63.39,63.44,16423.0,53.1768,53.2187,53.1684,53.2103,16423.0
2019-10-14 10:00:00,63.45,63.55,63.44,63.54,14103.0,53.2187,53.3026,53.2103,53.2942,14103.0
2019-10-14 10:05:00,63.54,63.6,63.5,63.6,11149.0,53.2942,53.3445,53.2607,53.3445,11149.0
2019-10-14 10:10:00,63.59,63.63,63.54,63.54,8337.0,53.3361,53.3697,53.2942,53.2942,8337.0
2019-10-14 10:15:00,63.53,63.53,63.44,63.45,12712.0,53.2858,53.2858,53.2103,53.2187,12712.0
2019-10-14 10:20:00,63.47,63.54,63.45,63.52,10065.0,53.2355,53.2942,53.2187,53.2774,10065.0
2019-10-14 10:25:00,63.51,63.58,63.5,63.58,9102.0,53.269,53.3278,53.2607,53.3278,9102.0
2019-10-14 10:30:00,63.57,63.62,63.54,63.54,17258.0,53.3194,53.3613,53.2942,53.2942,17258.0
2019-10-14 10:35:00,63.52,63.59,63.5,63.59,9986.0,53.2774,53.3361,53.2607,53.3361,9986.0
2019-10-14 10:40:00,63.59,63.61,63.57,63.59,13250.0,53.3361,53.3529,53.3194,53.3361,13250.0
2019-10-14 10:45:00,63.6,63.63,63.56,63.57,13854.0,53.3445,53.3697,53.311,53.3194,13854.0
2019-10-14 10:50:00,63.57,63.57,63.46,63.49,14444.0,53.3194,53.3194,53.2271,53.2523,14444.0
2019-10-14 10:55:00,63.49,63.55,63.46,63.54,8919.0,53.2523,53.3026,53.2271,53.2942,8919.0
2019-10-14 11:00:00,63.55,63.56,63.43,63.44,23320.0,53.3026,53.311,53.2019,53.2103,23320.0
2019-10-14 11:05:00,63.44,63.54,63.42,63.51,41924.0,53.2103,53.2942,53.1936,53.269,41924.0
2019-10-14 11:10:00,63.51,63.56,63.5,63.55,78084.0,53.269,53.311,53.2607,53.3026,78084.0
2019-10-14 11:15:00,63.54,63.58,63.5,63.53,137744.0,53.2942,53.3278,53.2607,53.2858,137744.0
2019-10-14 11:20:00,63.53,63.53,63.4,63.44,36898.0,53.2858,53.2858,53.1768,53.2103,36898.0
2019-10-14 11:25:00,63.43,63.45,63.38,63.41,27716.0,53.2019,53.2187,53.16,53.1852,27716.0
2019-10-14 11:30:00,63.39,63.48,63.39,63.48,15110.0,53.1684,53.2439,53.1684,53.2439,15110.0
2019-10-14 11:35:00,63.48,63.49,63.44,63.47,13718.0,53.2439,53.2523,53.2103,53.2355,13718.0
2019-10-14 11:40:00,63.47,63.49,63.38,63.4,13960.0,53.2355,53.2523,53.16,53.1768,13960.0
2019-10-14 11:45:00,63.41,63.41,63.34,63.36,13790.0,53.1852,53.1852,53.1265,53.1432,13790.0
2019-10-14 11:50:00,63.36,63.37,63.31,63.32,9834.0,53.1432,53.1516,53.1013,53.1097,9834.0
2019-10-14 11:55:00,63.32,63.36,63.3,63.3,13976.0,53.1097,53.1432,53.0929,53.0929,13976.0
2019-10-14 12:00:00,63.3,63.33,63.21,63.22,11922.0,53.0929,53.1181,53.0174,53.0258,11922.0
2019-10-14 12:05:00,63.21,63.26,63.21,63.25,10631.0,53.0174,53.0594,53.0174,53.051,10631.0
2019-10-14 12:10:00,63.24,63.25,63.1,63.13,15267.0,53.0426,53.051,52.9252,52.9503,15267.0
2019-10-14 12:15:00,63.14,63.19,63.11,63.11,12292.0,52.9587,53.0006,52.9335,52.9335,12292.0
2019-10-14 12:20:00,63.11,63.16,63.08,63.16,12312.0,52.9335,52.9755,52.9084,52.9755,12312.0
2019-10-14 12:25:00,63.15,63.17,63.13,63.17,9597.0,52.9671,52.9839,52.9503,52.9839,9597.0
2019-10-14 12:30:00,63.17,63.24,63.16,63.24,9180.0,52.9839,53.0426,52.9755,53.0426,9180.0
2019-10-14 12:35:00,63.24,63.28,63.22,63.27,12859.0,53.0426,53.0761,53.0258,53.0677,12859.0
2019-10-14 12:40:00,63.27,63.27,63.21,63.23,15942.0,53.0677,53.0677,53.0174,53.0342,15942.0
2019-10-14 12:45:00,63.23,63.24,63.2,63.23,9307.0,53.0342,53.0426,53.009,53.0342,9307.0
2019-10-14 12:50:00,63.23,63.24,63.13,63.16,12807.0,53.0342,53.0426,52.9503,52.9755,12807.0
2019-10-14 12:55:00,63.16,63.17,63.07,63.1,14371.0,52.9755,52.9839,52.9,52.9252,14371.0
2019-10-14 13:00:00,63.1,63.13,63.05,63.12,20107.0,52.9252,52.9503,52.8832,52.9419,20107.0
2019-10-14 13:05:00,63.12,63.15,63.11,63.14,9147.0,52.9419,52.9671,52.9335,52.9587,9147.0
2019-10-14 13:10:00,63.14,63.17,63.14,63.17,16647.0,52.9587,52.9839,52.9587,52.9839,16647.0
2019-10-14 13:15:00,63.17,63.22,63.16,63.17,18754.0,52.9839,53.0258,52.9755,52.9839,18754.0
2019-10-14 13:20:00,63.18,63.19,63.16,63.18,6966.0,52.9923,53.0006,52.9755,52.9923,6966.0
2019-10-14 13:25:00,63.18,63.23,63.17,63.21,9109.0,52.9923,53.0342,52.9839,53.0174,9109.0
2019-10-14 13:30:00,63.21,63.23,63.2,63.21,15272.0,53.0174,53.0342,53.009,53.0174,15272.0
2019-10-14 13:35:00,63.21,63.22,63.18,63.22,11714.0,53.0174,53.0258,52.9923,53.0258,11714.0
2019-10-14 13:40:00,63.22,63.28,63.19,63.27,13535.0,53.0258,53.0761,53.0006,53.0677,13535.0
2019-10-14 13:45:00,63.27,63.3,63.26,63.29,21620.0,53.0677,53.0929,53.0594,53.0845,21620.0
2019-10-14 13:50:00,63.29,63.3,63.25,63.26,17811.0,53.0845,53.0929,53.051,53.0594,17811.0
2019-10-14 13:55:00,63.26,63.28,63.24,63.27,15443.0,53.0594,53.0761,53.0426,53.0677,15443.0
2019-10-14 14:00:00,63.27,63.31,63.27,63.3,15300.0,53.0677,53.1013,53.0677,53.0929,15300.0
2019-10-14 14:05:00,63.3,63.36,63.29,63.32,11939.0,53.0929,53.1432,53.0845,53.1097,11939.0
2019-10-14 14:10:00,63.32,63.36,63.31,63.36,20168.0,53.1097,53.1432,53.1013,53.1432,20168.0
2019-10-14 14:15:00,63.37,63.39,63.35,63.39,14907.0,53.1516,53.1684,53.1348,53.1684,14907.0
2019-10-14 14:20:00,63.39,63.39,63.35,63.36,12057.0,53.1684,53.1684,53.1348,53.1432,12057.0
2019-10-14 14:25:00,63.36,63.37,63.34,63.36,20234.0,53.1432,53.1516,53.1265,53.1432,20234.0
2019-10-14 14:30:00,63.35,63.38,63.34,63.37,12824.0,53.1348,53.16,53.1265,53.1516,12824.0
2019-10-14 14:35:00,63.36,63.37,63.3,63.33,12966.0,53.1432,53.1516,53.0929,53.1181,12966.0
2019-10-14 14:40:00,63.32,63.35,63.3,63.34,17088.0,53.1097,53.1348,53.0929,53.1265,17088.0
2019-10-14 14:45:00,63.34,63.34,63.31,63.32,8559.0,53.1265,53.1265,53.1013,53.1097,8559.0
2019-10-14 14:50:00,63.33,63.37,63.33,63.37,10957.0,53.1181,53.1516,53.1181,53.1516,10957.0
2019-10-14 14:55:00,63.36,63.4,63.34,63.35,15963.0,53.1432,53.1768,53.1265,53.1348,15963.0
2019-10-14 15:00:00,63.35,63.37,63.33,63.34,10794.0,53.1348,53.1516,53.1181,53.1265,10794.0
2019-10-14 15:05:00,63.33,63.34,63.32,63.33,9421.0,53.1181,53.1265,53.1097,53.1181,9421.0
2019-10-14 15:10:00,63.32,63.38,63.3,63.38,14121.0,53.1097,53.16,53.0929,53.16,14121.0
2019-10-14 15:15:00,63.37,63.41,63.34,63.4,19987.0,53.1516,53.1852,53.1265,53.1768,19987.0
2019-10-14 15:20:00,63.39,63.4,63.37,63.39,15410.0,53.1684,53.1768,53.1516,53.1684,15410.0
2019-10-14 15:25:00,63.39,63.43,63.39,63.4,14243.0,53.1684,53.2019,53.1684,53.1768,14243.0
2019-10-14 15:30:00,63.4,63.4,63.3,63.3,25296.0,53.1768,53.1768,53.0929,53.0929,25296.0
2019-10-14 15:35:00,63.31,63.34,63.28,63.3,24569.0,53.1013,53.1265,53.0761,53.0929,24569.0
2019-10-14 15:40:00,63.3,63.31,63.27,63.27,31804.0,53.0929,53.1013,53.0677,53.0677,31804.0
2019-10-14 15:45:00,63.28,63.31,63.27,63.3,43902.0,53.0761,53.1013,53.0677,53.0929,43902.0
2019-10-14 15:50:00,63.29,63.38,63.27,63.35,91541.0,53.0845,53.16,53.0677,53.1348,91541.0
2019-10-14 15:55:00,63.35,63.35,63.29,63.3,185570.0,53.1348,53.1348,53.0845,53.0929,185570.0
2019-10-15 09:30:00,63.32,63.58,63.3,63.57,47608.0,53.1097,53.3278,53.0929,53.3194,47608.0
2019-10-15 09:35:00,63.58,63.63,63.48,63.62,20472.0,53.3278,53.3697,53.2439,53.3613,20472.0
2019-10-15 09:40:00,63.6,63.62,63.47,63.49,15292.0,53.3445,53.3613,53.2355,53.2523,15292.0
2019-10-15 09:45:00,63.47,63.48,63.4,63.46,17754.0,53.2355,53.2439,53.1768,53.2271,17754.0
2019-10-15 09:50:00,63.45,63.54,63.45,63.53,9360.0,53.2187,53.2942,53.2187,53.2858,9360.0
2019-10-15 09:55:00,63.54,63.61,63.53,63.56,8196.0,53.2942,53.3529,53.2858,53.311,8196.0
2019-10-15 10:00:00,63.55,63.55,63.5,63.53,16110.0,53.3026,53.3026,53.2607,53.2858,16110.0
2019-10-15 10:05:00,63.51,63.57,63.5,63.57,10064.0,53.269,53.3194,53.2607,53.3194,10064.0
2019-10-15 10:10:00,63.56,63.58,63.42,63.43,11863.0,53.311,53.3278,53.1936,53.2019,11863.0
2019-10-15 10:15:00,63.43,63.48,63.38,63.42,13911.0,53.2019,53.2439,53.16,53.1936,13911.0
2019-10-15 10:20:00,63.43,63.44,63.34,63.39,16904.0,53.2019,53.2103,53.1265,53.1684,16904.0
2019-10-15 10:25:00,63.37,63.37,63.24,63.24,25870.0,53.1516,53.1516,53.0426,53.0426,25870.0
2019-10-15 10:30:00,63.24,63.24,63.17,63.22,10369.0,53.0426,53.0426,52.9839,53.0258,10369.0
2019-10-15 10:35:00,63.2,63.2,62.96,63.0,37599.0,53.009,53.009,52.8077,52.8413,37599.0
2019-10-15 10:40:00,62.99,63.14,62.99,63.11,27921.0,52.8329,52.9587,52.8329,52.9335,27921.0
2019-10-15 10:45:00,63.11,63.21,63.1,63.13,46998.0,52.9335,53.0174,52.9252,52.9503,46998.0
2019-10-15 10:50:00,63.13,63.15,63.06,63.13,32189.0,52.9503,52.9671,52.8916,52.9503,32189.0
2019-10-15 10:55:00,63.12,63.17,63.11,63.17,21794.0,52.9419,52.9839,52.9335,52.9839,21794.0
2019-10-15 11:00:00,63.17,63.27,63.16,63.23,16635.0,52.9839,53.0677,52.9755,53.0342,16635.0
2019-10-15 11:05:00,63.21,63.29,63.16,63.24,17195.0,53.0174,53.0845,52.9755,53.0426,17195.0
2019-10-15 11:10:00,63.23,63.23,63.13,63.16,16374.0,53.0342,53.0342,52.9503,52.9755,16374.0
2019-10-15 11:15:00,63.16,63.16,63.1,63.11,10405.0,52.9755,52.9755,52.9252,52.9335,10405.0
2019-10-15 11:20:00,63.1,63.17,63.06,63.15,21367.0,52.9252,52.9839,52.8916,52.9671,21367.0
2019-10-15 11:25:00,63.14,63.14,63.09,63.14,11963.0,52.9587,52.9587,52.9168,52.9587,11963.0
2019-10-15 11:30:00,63.14,63.17,63.09,63.17,15719.0,52.9587,52.9839,52.9168,52.9839,15719.0
2019-10-15 11:35:00,63.17,63.2,63.16,63.17,11239.0,52.9839,53.009,52.9755,52.9839,11239.0
2019-10-15 11:40:00,63.17,63.25,63.16,63.25,10278.0,52.9839,53.051,52.9755,53.051,10278.0
2019-10-15 11:45:00,63.25,63.28,63.24,63.28,8075.0,53.051,53.0761,53.0426,53.0761,8075.0
2019-10-15 11:50:00,63.27,63.27,63.21,63.22,7564.0,53.0677,53.0677,53.0174,53.0258,7564.0
2019-10-15 11:55:00,63.21,63.26,63.21,63.25,8611.0,53.0174,53.0594,53.0174,53.051,8611.0
2019-10-15 12:00:00,63.25,63.27,63.22,63.24,9110.0,53.051,53.0677,53.0258,53.0426,9110.0
2019-10-15 12:05:00,63.24,63.3,63.24,63.29,7341.0,53.0426,53.0929,53.0426,53.0845,7341.0
2019-10-15 12:10:00,63.28,63.29,63.25,63.26,9638.0,53.0761,53.0845,53.051,53.0594,9638.0
2019-10-15 12:15:00,63.25,63.26,63.15,63.15,16889.0,53.051,53.0594,52.9671,52.9671,16889.0
2019-10-15 12:20:00,63.15,63.19,63.13,63.18,8124.0,52.9671,53.0006,52.9503,52.9923,8124.0
2019-10-15 12:25:00,63.18,63.21,63.18,63.2,4967.0,52.9923,53.0174,52.9923,53.009,4967.0
2019-10-15 12:30:00,63.19,63.2,63.16,63.18,5152.0,53.0006,53.009,52.9755,52.9923,5152.0
2019-10-15 12:35:00,63.19,63.21,63.17,63.2,5239.0,53.0006,53.0174,52.9839,53.009,5239.0
2019-10-15 12:40:00,63.2,63.21,63.17,63.18,6177.0,53.009,53.0174,52.9839,52.9923,6177.0
2019-10-15 12:45:00,63.18,63.18,63.11,63.13,6352.0,52.9923,52.9923,52.9335,52.9503,6352.0
2019-10-15 12:50:00,63.13,63.14,63.09,63.14,8592.0,52.9503,52.9587,52.9168,52.9587,8592.0
2019-10-15 12:55:00,63.14,63.18,63.12,63.14,11365.0,52.9587,52.9923,52.9419,52.9587,11365.0
2019-10-15 13:00:00,63.15,63.16,63.12,63.12,6700.0,52.9671,52.9755,52.9419,52.9419,6700.0
2019-10-15 13:05:00,63.11,63.11,63.05,63.06,6403.0,52.9335,52.9335,52.8832,52.8916,6403.0
2019-10-15 13:10:00,63.06,63.07,63.04,63.04,14133.0,52.8916,52.9,52.8748,52.8748,14133.0
2019-10-15 13:15:00,63.03,63.04,63.0,63.01,8334.0,52.8664,52.8748,52.8413,52.8497,8334.0
2019-10-15 13:20:00,63.0,63.02,62.98,63.0,11633.0,52.8413,52.8581,52.8245,52.8413,11633.0
2019-10-15 13:25:00,63.0,63.04,63.0,63.01,7509.0,52.8413,52.8748,52.8413,52.8497,7509.0
2019-10-15 13:30:00,63.01,63.03,62.98,62.99,21507.0,52.8497,52.8664,52.8245,52.8329,21507.0
2019-10-15 13:35:00,62.98,62.98,62.91,62.94,11031.0,52.8245,52.8245,52.7658,52.791,11031.0
2019-10-15 13:40:00,62.95,62.95,62.86,62.9,9834.0,52.7993,52.7993,52.7239,52.7574,9834.0
2019-10-15 13:45:00,62.9,62.93,62.87,62.88,15987.0,52.7574,52.7826,52.7322,52.7406,15987.0
2019-10-15 13:50:00,62.89,62.92,62.88,62.92,11677.0,52.749,52.7742,52.7406,52.7742,11677.0
2019-10-15 13:55:00,62.91,62.92,62.89,62.9,8551.0,52.7658,52.7742,52.749,52.7574,8551.0
2019-10-15 14:00:00,62.9,62.97,62.89,62.95,21188.0,52.7574,52.8161,52.749,52.7993,21188.0
2019-10-15 14:05:00,62.95,62.98,62.91,62.97,15149.0,52.7993,52.8245,52.7658,52.8161,15149.0
2019-10-15 14:10:00,62.97,63.05,62.97,63.05,10586.0,52.8161,52.8832,52.8161,52.8832,10586.0
2019-10-15 14:15:00,63.05,63.07,63.04,63.05,15690.0,52.8832,52.9,52.8748,52.8832,15690.0
2019-10-15 14:20:00,63.06,63.16,63.06,63.16,9905.0,52.8916,52.9755,52.8916,52.9755,9905.0
2019-10-15 14:25:00,63.16,63.22,63.15,63.2,10714.0,52.9755,53.0258,52.9671,53.009,10714.0
2019-10-15 14:30:00,63.2,63.23,63.18,63.21,9160.0,53.009,53.0342,52.9923,53.0174,9160.0
2019-10-15 14:35:00,63.2,63.23,63.18,63.22,14086.0,53.009,53.0342,52.9923,53.0258,14086.0
2019-10-15 14:40:00,63.22,63.25,63.2,63.21,8315.0,53.0258,53.051,53.009,53.0174,8315.0
2019-10-15 14:45:00,63.22,63.22,63.18,63.19,8299.0,53.0258,53.0258,52.9923,53.0006,8299.0
2019-10-15 14:50:00,63.2,63.23,63.2,63.22,6663.0,53.009,53.0342,53.009,53.0258,6663.0
2019-10-15 14:55:00,63.22,63.24,63.2,63.24,10326.0,53.0258,53.0426,53.009,53.0426,10326.0
2019-10-15 15:00:00,63.24,63.25,63.21,63.25,8157.0,53.0426,53.051,53.0174,53.051,8157.0
2019-10-15 15:05:00,63.25,63.34,63.25,63.3,13520.0,53.051,53.1265,53.051,53.0929,13520.0
2019-10-15 15:10:00,63.29,63.3,63.27,63.28,7799.0,53.0845,53.0929,53.0677,53.0761,7799.0
2019-10-15 15:15:00,63.27,63.31,63.27,63.28,10646.0,53.0677,53.1013,53.0677,53.0761,10646.0
2019-10-15 15:20:00,63.29,63.31,63.27,63.29,10581.0,53.0845,53.1013,53.0677,53.0845,10581.0
2019-10-15 15:25:00,63.29,63.33,63.28,63.33,9917.0,53.0845,53.1181,53.0761,53.1181,9917.0
2019-10-15 15:30:00,63.33,63.33,63.25,63.3,42071.0,53.1181,53.1181,53.051,53.0929,42071.0
2019-10-15 15:35:00,63.3,63.32,63.3,63.3,23233.0,53.0929,53.1097,53.0929,53.0929,23233.0
2019-10-15 15:40:00,63.3,63.31,63.19,63.2,36993.0,53.0929,53.1013,53.0006,53.009,36993.0
2019-10-15 15:45:00,63.21,63.24,63.16,63.19,27889.0,53.0174,53.0426,52.9755,53.0006,27889.0
2019-10-15 15:50:00,63.19,63.22,63.16,63.19,40212.0,53.0006,53.0258,52.9755,53.0006,40212.0
2019-10-15 15:55:00,63.19,63.2,63.14,63.16,121938.0,53.0006,53.009,52.9587,52.9755,121938.0
2019-10-16 09:30:00,63.19,63.31,62.91,62.92,54979.0,53.0006,53.1013,52.7658,52.7742,54979.0
2019-10-16 09:35:00,62.91,63.07,62.8,62.87,26323.0,52.7658,52.9,52.6735,52.7322,26323.0
2019-10-16 09:40:00,62.88,62.96,62.83,62.93,23689.0,52.7406,52.8077,52.6987,52.7826,23689.0
2019-10-16 09:45:00,62.94,63.0,62.88,63.0,17175.0,52.791,52.8413,52.7406,52.8413,17175.0
2019-10-16 09:50:00,63.02,63.12,62.96,63.08,27608.0,52.8581,52.9419,52.8077,52.9084,27608.0
2019-10-16 09:55:00,63.09,63.18,63.06,63.18,14440.0,52.9168,52.9923,52.8916,52.9923,14440.0
2019-10-16 10:00:00,63.18,63.18,63.07,63.15,14586.0,52.9923,52.9923,52.9,52.9671,14586.0
2019-10-16 10:05:00,63.15,63.26,63.15,63.24,14211.0,52.9671,53.0594,52.9671,53.0426,14211.0
2019-10-16 10:10:00,63.22,63.24,63.18,63.21,17566.0,53.0258,53.0426,52.9923,53.0174,17566.0
2019-10-16 10:15:00,63.2,63.22,63.17,63.17,12994.0,53.009,53.0258,52.9839,52.9839,12994.0
2019-10-16 10:20:00,63.17,63.27,63.16,63.2,11289.0,52.9839,53.0677,52.9755,53.009,11289.0
2019-10-16 10:25:00,63.21,63.24,63.18,63.22,11761.0,53.0174,53.0426,52.9923,53.0258,11761.0
2019-10-16 10:30:00,63.21,63.21,63.14,63.14,11457.0,53.0174,53.0174,52.9587,52.9587,11457.0
2019-10-16 10:35:00,63.14,63.16,63.1,63.13,8336.0,52.9587,52.9755,52.9252,52.9503,8336.0
2019-10-16 10:40:00,63.13,63.17,63.11,63.11,6684.0,52.9503,52.9839,52.9335,52.9335,6684.0
2019-10-16 10:45:00,63.11,63.3,63.1,63.3,14611.0,52.9335,53.0929,52.9252,53.0929,14611.0
2019-10-16 10:50:00,63.29,63.29,63.24,63.25,13348.0,53.0845,53.0845,53.0426,53.051,13348.0
2019-10-16 10:55:00,63.24,63.35,63.23,63.33,17170.0,53.0426,53.1348,53.0342,53.1181,17170.0
2019-10-16 11:00:00,63.33,63.39,63.3,63.3,15390.0,53.1181,53.1684,53.0929,53.0929,15390.0
2019-10-16 11:05:00,63.29,63.31,63.28,63.3,5310.0,53.0845,53.1013,53.0761,53.0929,5310.0
2019-10-16 11:10:00,63.31,63.35,63.3,63.33,9899.0,53.1013,53.1348,53.0929,53.1181,9899.0
2019-10-16 11:15:00,63.34,63.34,63.26,63.27,12362.0,53.1265,53.1265,53.0594,53.0677,12362.0
2019-10-16 11:20:00,63.27,63.28,63.23,63.27,14952.0,53.0677,53.0761,53.0342,53.0677,14952.0
2019-10-16 11:25:00,63.29,63.35,63.29,63.34,20817.0,53.0845,53.1348,53.0845,53.1265,20817.0
2019-10-16 11:30:00,63.33,63.34,63.25,63.27,14728.0,53.1181,53.1265,53.051,53.0677,14728.0
2019-10-16 11:35:00,63.27,63.28,63.23,63.27,15249.0,53.0677,53.0761,53.0342,53.0677,15249.0
2019-10-16 11:40:00,63.27,63.31,63.25,63.3,6638.0,53.0677,53.1013,53.051,53.0929,6638.0
2019-10-16 11:45:00,63.3,63.36,63.29,63.35,12461.0,53.0929,53.1432,53.0845,53.1348,12461.0
2019-10-16 11:50:00,63.35,63.36,63.27,63.27,13008.0,53.1348,53.1432,53.0677,53.0677,13008.0
2019-10-16 11:55:00,63.26,63.28,63.24,63.25,6675.0,53.0594,53.0761,53.0426,53.051,6675.0
2019-10-16 12:00:00,63.24,63.27,63.21,63.24,19372.0,53.0426,53.0677,53.0174,53.0426,19372.0
2019-10-16 12:05:00,63.24,63.28,63.24,63.25,4453.0,53.0426,53.0761,53.0426,53.051,4453.0
2019-10-16 12:10:00,63.25,63.27,63.24,63.25,3312.0,53.051,53.0677,53.0426,53.051,3312.0
2019-10-16 12:15:00,63.25,63.3,63.24,63.29,6468.0,53.051,53.0929,53.0426,53.0845,6468.0
2019-10-16 12:20:00,63.29,63.34,63.29,63.34,8804.0,53.0845,53.1265,53.0845,53.1265,8804.0
2019-10-16 12:25:00,63.33,63.35,63.32,63.33,4000.0,53.1181,53.1348,53.1097,53.1181,4000.0
2019-10-16 12:30:00,63.33,63.35,63.32,63.33,7328.0,53.1181,53.1348,53.1097,53.1181,7328.0
2019-10-16 12:35:00,63.33,63.34,63.28,63.3,9911.0,53.1181,53.1265,53.0761,53.0929,9911.0
2019-10-16 12:40:00,63.29,63.32,63.29,63.32,10743.0,53.0845,53.1097,53.0845,53.1097,10743.0
2019-10-16 12:45:00,63.32,63.35,63.31,63.34,6312.0,53.1097,53.1348,53.1013,53.1265,6312.0
2019-10-16 12:50:00,63.34,63.39,63.34,63.38,16571.0,53.1265,53.1684,53.1265,53.16,16571.0
2019-10-16 12:55:00,63.39,63.44,63.38,63.4,13459.0,53.1684,53.2103,53.16,53.1768,13459.0
2019-10-16 13:00:00,63.4,63.41,63.37,63.37,8525.0,53.1768,53.1852,53.1516,53.1516,8525.0
2019-10-16 13:05:00,63.38,63.4,63.36,63.4,7295.0,53.16,53.1768,53.1432,53.1768,7295.0
2019-10-16 13:10:00,63.41,63.41,63.38,63.4,10965.0,53.1852,53.1852,53.16,53.1768,10965.0
2019-10-16 13:15:00,63.38,63.38,63.34,63.38,7588.0,53.16,53.16,53.1265,53.16,7588.0
2019-10-16 13:20:00,63.38,63.41,63.35,63.35,6782.0,53.16,53.1852,53.1348,53.1348,6782.0
2019-10-16 13:25:00,63.35,63.37,63.34,63.37,6632.0,53.1348,53.1516,53.1265,53.1516,6632.0
2019-10-16 13:30:00,63.38,63.39,63.35,63.38,8524.0,53.16,53.1684,53.1348,53.16,8524.0
2019-10-16 13:35:00,63.38,63.4,63.37,63.4,9948.0,53.16,53.1768,53.1516,53.1768,9948.0
2019-10-16 13:40:00,63.39,63.4,63.3,63.34,25182.0,53.1684,53.1768,53.0929,53.1265,25182.0
2019-10-16 13:45:00,63.34,63.34,63.28,63.31,9901.0,53.1265,53.1265,53.0761,53.1013,9901.0
2019-10-16 13:50:00,63.32,63.36,63.3,63.35,6460.0,53.1097,53.1432,53.0929,53.1348,6460.0
2019-10-16 13:55:00,63.35,63.36,63.33,63.34,7594.0,53.1348,53.1432,53.1181,53.1265,7594.0
2019-10-16 14:00:00,63.34,63.37,63.33,63.37,9592.0,53.1265,53.1516,53.1181,53.1516,9592.0
2019-10-16 14:05:00,63.35,63.37,63.31,63.32,5793.0,53.1348,53.1516,53.1013,53.1097,5793.0
2019-10-16 14:10:00,63.3,63.32,63.28,63.32,7789.0,53.0929,53.1097,53.0761,53.1097,7789.0
2019-10-16 14:15:00,63.33,63.36,63.32,63.36,7828.0,53.1181,53.1432,53.1097,53.1432,7828.0
2019-10-16 14:20:00,63.35,63.38,63.33,63.38,7340.0,53.1348,53.16,53.1181,53.16,7340.0
2019-10-16 14:25:00,63.38,63.38,63.35,63.37,14743.0,53.16,53.16,53.1348,53.1516,14743.0
2019-10-16 14:30:00,63.36,63.42,63.36,63.41,11354.0,53.1432,53.1936,53.1432,53.1852,11354.0
2019-10-16 14:35:00,63.41,63.44,63.4,63.43,7480.0,53.1852,53.2103,53.1768,53.2019,7480.0
2019-10-16 14:40:00,63.43,63.45,63.41,63.41,9348.0,53.2019,53.2187,53.1852,53.1852,9348.0
2019-10-16 14:45:00,63.41,63.41,63.36,63.37,6713.0,53.1852,53.1852,53.1432,53.1516,6713.0
2019-10-16 14:50:00,63.38,63.42,63.37,63.41,14455.0,53.16,53.1936,53.1516,53.1852,14455.0
2019-10-16 14:55:00,63.4,63.41,63.39,63.4,11070.0,53.1768,53.1852,53.1684,53.1768,11070.0
2019-10-16 15:00:00,63.41,63.42,63.39,63.4,8899.0,53.1852,53.1936,53.1684,53.1768,8899.0
2019-10-16 15:05:00,63.4,63.41,63.36,63.36,9595.0,53.1768,53.1852,53.1432,53.1432,9595.0
2019-10-16 15:10:00,63.35,63.4,63.33,63.38,15210.0,53.1348,53.1768,53.1181,53.16,15210.0
2019-10-16 15:15:00,63.39,63.42,63.35,63.42,16420.0,53.1684,53.1936,53.1348,53.1936,16420.0
2019-10-16 15:20:00,63.41,63.44,63.36,63.37,16710.0,53.1852,53.2103,53.1432,53.1516,16710.0
2019-10-16 15:25:00,63.36,63.42,63.36,63.38,14171.0,53.1432,53.1936,53.1432,53.16,14171.0
2019-10-16 15:30:00,63.38,63.39,63.34,63.36,15281.0,53.16,53.1684,53.1265,53.1432,15281.0
2019-10-16 15:35:00,63.35,63.37,63.32,63.37,21764.0,53.1348,53.1516,53.1097,53.1516,21764.0
2019-10-16 15:40:00,63.37,63.38,63.34,63.36,22934.0,53.1516,53.16,53.1265,53.1432,22934.0
2019-10-16 15:45:00,63.36,63.44,63.36,63.44,51093.0,53.1432,53.2103,53.1432,53.2103,51093.0
2019-10-16 15:50:00,63.44,63.48,63.43,63.48,69329.0,53.2103,53.2439,53.2019,53.2439,69329.0
2019-10-16 15:55:00,63.48,63.52,63.45,63.5,171485.0,53.2439,53.2774,53.2187,53.2607,171485.0
2019-10-17 09:30:00,63.42,63.6,63.29,63.6,72040.0,53.1936,53.3445,53.0845,53.3445,72040.0
2019-10-17 09:35:00,63.6,63.7,63.45,63.49,31287.0,53.3445,53.4284,53.2187,53.2523,31287.0
2019-10-17 09:40:00,63.5,63.56,63.45,63.54,13085.0,53.2607,53.311,53.2187,53.2942,13085.0
2019-10-17 09:45:00,63.55,63.61,63.53,63.61,15246.0,53.3026,53.3529,53.2858,53.3529,15246.0
2019-10-17 09:50:00,63.61,63.63,63.53,63.59,15756.0,53.3529,53.3697,53.2858,53.3361,15756.0
2019-10-17 09:55:00,63.61,63.65,63.57,63.65,11609.0,53.3529,53.3865,53.3194,53.3865,11609.0
2019-10-17 10:00:00,63.62,63.68,63.5,63.51,23030.0,53.3613,53.4116,53.2607,53.269,23030.0
2019-10-17 10:05:00,63.51,63.56,63.48,63.48,11812.0,53.269,53.311,53.2439,53.2439,11812.0
2019-10-17 10:10:00,63.49,63.52,63.45,63.46,17963.0,53.2523,53.2774,53.2187,53.2271,17963.0
2019-10-17 10:15:00,63.44,63.53,63.43,63.45,19861.0,53.2103,53.2858,53.2019,53.2187,19861.0
2019-10-17 10:20:00,63.45,63.45,63.35,63.36,17654.0,53.2187,53.2187,53.1348,53.1432,17654.0
2019-10-17 10:25:00,63.35,63.46,63.35,63.46,18447.0,53.1348,53.2271,53.1348,53.2271,18447.0
2019-10-17 10:30:00,63.45,63.49,63.43,63.46,16478.0,53.2187,53.2523,53.2019,53.2271,16478.0
2019-10-17 10:35:00,63.47,63.48,63.43,63.47,15298.0,53.2355,53.2439,53.2019,53.2355,15298.0
2019-10-17 10:40:00,63.48,63.65,63.47,63.64,14938.0,53.2439,53.3865,53.2355,53.3781,14938.0
2019-10-17 10:45:00,63.64,63.66,63.6,63.63,14448.0,53.3781,53.3949,53.3445,53.3697,14448.0
2019-10-17 10:50:00,63.62,63.62,63.57,63.59,9348.0,53.3613,53.3613,53.3194,53.3361,9348.0
2019-10-17 10:55:00,63.58,63.64,63.57,63.57,10510.0,53.3278,53.3781,53.3194,53.3194,10510.0
2019-10-17 11:00:00,63.56,63.57,63.5,63.57,20247.0,53.311,53.3194,53.2607,53.3194,20247.0
2019-10-17 11:05:00,63.57,63.63,63.54,63.54,15510.0,53.3194,53.3697,53.2942,53.2942,15510.0
2019-10-17 11:10:00,63.54,63.57,63.52,63.56,8672.0,53.2942,53.3194,53.2774,53.311,8672.0
2019-10-17 11:15:00,63.55,63.57,63.49,63.54,10974.0,53.3026,53.3194,53.2523,53.2942,10974.0
2019-10-17 11:20:00,63.53,63.56,63.49,63.51,22890.0,53.2858,53.311,53.2523,53.269,22890.0
2019-10-17 11:25:00,63.5,63.51,63.47,63.48,8469.0,53.2607,53.269,53.2355,53.2439,8469.0
2019-10-17 11:30:00,63.48,63.52,63.46,63.52,11000.0,53.2439,53.2774,53.2271,53.2774,11000.0
2019-10-17 11:35:00,63.53,63.54,63.5,63.53,13257.0,53.2858,53.2942,53.2607,53.2858,13257.0
2019-10-17 11:40:00,63.52,63.54,63.48,63.51,20958.0,53.2774,53.2942,53.2439,53.269,20958.0
2019-10-17 11:45:00,63.5,63.52,63.47,63.5,11965.0,53.2607,53.2774,53.2355,53.2607,11965.0
2019-10-17 11:50:00,63.49,63.52,63.47,63.51,13978.0,53.2523,53.2774,53.2355,53.269,13978.0
2019-10-17 11:55:00,63.5,63.57,63.49,63.57,8721.0,53.2607,53.3194,53.2523,53.3194,8721.0
2019-10-17 12:00:00,63.55,63.57,63.52,63.54,9440.0,53.3026,53.3194,53.2774,53.2942,9440.0
2019-10-17 12:05:00,63.54,63.56,63.52,63.55,9595.0,53.2942,53.311,53.2774,53.3026,9595.0
2019-10-17 12:10:00,63.55,63.56,63.53,63.55,21552.0,53.3026,53.311,53.2858,53.3026,21552.0
2019-10-17 12:15:00,63.54,63.58,63.53,63.58,7725.0,53.2942,53.3278,53.2858,53.3278,7725.0
2019-10-17 12:20:00,63.58,63.63,63.58,63.63,12398.0,53.3278,53.3697,53.3278,53.3697,12398.0
2019-10-17 12:25:00,63.63,63.71,63.63,63.71,12792.0,53.3697,53.4368,53.3697,53.4368,12792.0
2019-10-17 12:30:00,63.71,63.77,63.7,63.77,8305.0,53.4368,53.4871,53.4284,53.4871,8305.0
2019-10-17 12:35:00,63.78,63.78,63.73,63.77,10727.0,53.4955,53.4955,53.4536,53.4871,10727.0
2019-10-17 12:40:00,63.76,63.81,63.75,63.79,10225.0,53.4787,53.5207,53.4703,53.5039,10225.0
2019-10-17 12:45:00,63.79,63.82,63.78,63.8,8585.0,53.5039,53.5291,53.4955,53.5123,8585.0
2019-10-17 12:50:00,63.81,63.88,63.81,63.86,7706.0,53.5207,53.5794,53.5207,53.5626,7706.0
2019-10-17 12:55:00,63.86,63.89,63.85,63.85,8703.0,53.5626,53.5878,53.5542,53.5542,8703.0
2019-10-17 13:00:00,63.85,63.87,63.82,63.86,6808.0,53.5542,53.571,53.5291,53.5626,6808.0
2019-10-17 13:05:00,63.85,63.86,63.8,63.81,5580.0,53.5542,53.5626,53.5123,53.5207,5580.0
2019-10-17 13:10:00,63.81,63.81,63.74,63.76,11841.0,53.5207,53.5207,53.462,53.4787,11841.0
2019-10-17 13:15:00,63.76,63.81,63.76,63.79,7371.0,53.4787,53.5207,53.4787,53.5039,7371.0
2019-10-17 13:20:00,63.79,63.79,63.76,63.76,6117.0,53.5039,53.5039,53.4787,53.4787,6117.0
2019-10-17 13:25:00,63.75,63.76,63.73,63.74,5200.0,53.4703,53.4787,53.4536,53.462,5200.0
2019-10-17 13:30:00,63.74,63.74,63.66,63.66,5400.0,53.462,53.462,53.3949,53.3949,5400.0
2019-10-17 13:35:00,63.67,63.68,63.65,63.67,5745.0,53.4032,53.4116,53.3865,53.4032,5745.0
2019-10-17 13:40:00,63.68,63.69,63.65,63.66,4016.0,53.4116,53.42,53.3865,53.3949,4016.0
2019-10-17 13:45:00,63.66,63.68,63.65,63.67,23029.0,53.3949,53.4116,53.3865,53.4032,23029.0
2019-10-17 13:50:00,63.66,63.7,63.65,63.67,10090.0,53.3949,53.4284,53.3865,53.4032,10090.0
2019-10-17 13:55:00,63.68,63.69,63.66,63.67,7881.0,53.4116,53.42,53.3949,53.4032,7881.0
2019-10-17 14:00:00,63.68,63.68,63.63,63.66,9561.0,53.4116,53.4116,53.3697,53.3949,9561.0
2019-10-17 14:05:00,63.65,63.7,63.64,63.7,5653.0,53.3865,53.4284,53.3781,53.4284,5653.0
2019-10-17 14:10:00,63.69,63.72,63.68,63.69,5461.0,53.42,53.4452,53.4116,53.42,5461.0
2019-10-17 14:15:00,63.68,63.68,63.65,63.66,5023.0,53.4116,53.4116,53.3865,53.3949,5023.0
2019-10-17 14:20:00,63.65,63.65,63.62,63.65,7795.0,53.3865,53.3865,53.3613,53.3865,7795.0
2019-10-17 14:25:00,63.64,63.67,63.64,63.65,7928.0,53.3781,53.4032,53.3781,53.3865,7928.0
2019-10-17 14:30:00,63.65,63.69,63.64,63.69,7918.0,53.3865,53.42,53.3781,53.42,7918.0
2019-10-17 14:35:00,63.69,63.73,63.69,63.7,5739.0,53.42,53.4536,53.42,53.4284,5739.0
2019-10-17 14:40:00,63.71,63.71,63.68,63.7,10335.0,53.4368,53.4368,53.4116,53.4284,10335.0
2019-10-17 14:45:00,63.71,63.74,63.69,63.7,10274.0,53.4368,53.462,53.42,53.4284,10274.0
2019-10-17 14:50:00,63.7,63.74,63.7,63.73,9823.0,53.4284,53.462,53.4284,53.4536,9823.0
2019-10-17 14:55:00,63.73,63.73,63.71,63.71,5094.0,53.4536,53.4536,53.4368,53.4368,5094.0
2019-10-17 15:00:00,63.72,63.75,63.71,63.73,9599.0,53.4452,53.4703,53.4368,53.4536,9599.0
2019-10-17 15:05:00,63.73,63.74,63.7,63.74,16387.0,53.4536,53.462,53.4284,53.462,16387.0
2019-10-17 15:10:00,63.74,63.79,63.72,63.79,12112.0,53.462,53.5039,53.4452,53.5039,12112.0
2019-10-17 15:15:00,63.79,63.79,63.74,63.75,10259.0,53.5039,53.5039,53.462,53.4703,10259.0
2019-10-17 15:20:00,63.75,63.77,63.73,63.76,15599.0,53.4703,53.4871,53.4536,53.4787,15599.0
2019-10-17 15:25:00,63.76,63.8,63.76,63.79,13641.0,53.4787,53.5123,53.4787,53.5039,13641.0
2019-10-17 15:30:00,63.79,63.81,63.76,63.78,19171.0,53.5039,53.5207,53.4787,53.4955,19171.0
2019-10-17 15:35:00,63.77,63.79,63.75,63.76,14269.0,53.4871,53.5039,53.4703,53.4787,14269.0
2019-10-17 15:40:00,63.76,63.8,63.75,63.79,17345.0,53.4787,53.5123,53.4703,53.5039,17345.0
2019-10-17 15:45:00,63.79,63.82,63.75,63.75,19884.0,53.5039,53.5291,53.4703,53.4703,19884.0
2019-10-17 15:50:00,63.75,63.82,63.74,63.79,33419.0,53.4703,53.5291,53.462,53.5039,33419.0
2019-10-17 15:55:00,63.76,63.78,63.66,63.69,87929.0,53.4787,53.4955,53.3949,53.42,87929.0
2019-10-18 09:30:00,63.69,63.83,63.42,63.69,225480.0,53.42,53.5374,53.1936,53.42,225480.0
2019-10-18 09:35:00,63.72,63.79,63.51,63.52,19272.0,53.4452,53.5039,53.269,53.2774,19272.0
2019-10-18 09:40:00,63.54,63.61,63.5,63.6,8511.0,53.2942,53.3529,53.2607,53.3445,8511.0
2019-10-18 09:45:00,63.57,63.58,63.46,63.47,12006.0,53.3194,53.3278,53.2271,53.2355,12006.0
2019-10-18 09:50:00,63.44,63.48,63.39,63.42,12187.0,53.2103,53.2439,53.1684,53.1936,12187.0
2019-10-18 09:55:00,63.43,63.45,63.33,63.37,15147.0,53.2019,53.2187,53.1181,53.1516,15147.0
2019-10-18 10:00:00,63.36,63.41,63.34,63.34,14105.0,53.1432,53.1852,53.1265,53.1265,14105.0
2019-10-18 10:05:00,63.34,63.44,63.34,63.43,7787.0,53.1265,53.2103,53.1265,53.2019,7787.0
2019-10-18 10:10:00,63.44,63.54,63.43,63.54,11442.0,53.2103,53.2942,53.2019,53.2942,11442.0
2019-10-18 10:15:00,63.54,63.67,63.54,63.67,19736.0,53.2942,53.4032,53.2942,53.4032,19736.0
2019-10-18 10:20:00,63.66,63.67,63.62,63.64,14497.0,53.3949,53.4032,53.3613,53.3781,14497.0
2019-10-18 10:25:00,63.64,63.67,63.62,63.65,8261.0,53.3781,53.4032,53.3613,53.3865,8261.0
2019-10-18 10:30:00,63.66,63.66,63.59,63.59,13006.0,53.3949,53.3949,53.3361,53.3361,13006.0
2019-10-18 10:35:00,63.58,63.67,63.57,63.66,6831.0,53.3278,53.4032,53.3194,53.3949,6831.0
2019-10-18 10:40:00,63.67,63.67,63.6,63.64,6499.0,53.4032,53.4032,53.3445,53.3781,6499.0
2019-10-18 10:45:00,63.65,63.68,63.61,63.67,7988.0,53.3865,53.4116,53.3529,53.4032,7988.0
2019-10-18 10:50:00,63.68,63.78,63.66,63.78,50040.0,53.4116,53.4955,53.3949,53.4955,50040.0
2019-10-18 10:55:00,63.78,63.8,63.75,63.75,21554.0,53.4955,53.5123,53.4703,53.4703,21554.0
2019-10-18 11:00:00,63.76,63.79,63.73,63.78,41761.0,53.4787,53.5039,53.4536,53.4955,41761.0
2019-10-18 11:05:00,63.79,63.85,63.78,63.84,16781.0,53.5039,53.5542,53.4955,53.5458,16781.0
2019-10-18 11:10:00,63.84,63.96,63.83,63.96,39515.0,53.5458,53.6465,53.5374,53.6465,39515.0
2019-10-18 11:15:00,63.96,64.03,63.95,64.0,51299.0,53.6465,53.7052,53.6381,53.68,51299.0
2019-10-18 11:20:00,63.99,64.0,63.88,63.88,47795.0,53.6716,53.68,53.5794,53.5794,47795.0
2019-10-18 11:25:00,63.88,64.0,63.86,63.96,150827.0,53.5794,53.68,53.5626,53.6465,150827.0
2019-10-18 11:30:00,63.97,64.0,63.94,63.97,77154.0,53.6549,53.68,53.6297,53.6549,77154.0
2019-10-18 11:35:00,63.98,64.0,63.97,63.97,21684.0,53.6633,53.68,53.6549,53.6549,21684.0
2019-10-18 11:40:00,63.98,63.99,63.89,63.89,32450.0,53.6633,53.6716,53.5878,53.5878,32450.0
2019-10-18 11:45:00,63.89,63.89,63.84,63.87,6008.0,53.5878,53.5878,53.5458,53.571,6008.0
2019-10-18 11:50:00,63.86,63.93,63.85,63.93,10264.0,53.5626,53.6213,53.5542,53.6213,10264.0
2019-10-18 11:55:00,63.92,63.96,63.91,63.94,7589.0,53.6129,53.6465,53.6045,53.6297,7589.0
2019-10-18 12:00:00,63.93,63.94,63.89,63.9,7175.0,53.6213,53.6297,53.5878,53.5962,7175.0
2019-10-18 12:05:00,63.89,63.9,63.87,63.88,4486.0,53.5878,53.5962,53.571,53.5794,4486.0
2019-10-18 12:10:00,63.88,63.94,63.87,63.94,7518.0,53.5794,53.6297,53.571,53.6297,7518.0
2019-10-18 12:15:00,63.93,63.93,63.87,63.88,6721.0,53.6213,53.6213,53.571,53.5794,6721.0
2019-10-18 12:20:00,63.89,63.89,63.83,63.84,8470.0,53.5878,53.5878,53.5374,53.5458,8470.0
2019-10-18 12:25:00,63.83,63.87,63.81,63.86,8812.0,53.5374,53.571,53.5207,53.5626,8812.0
2019-10-18 12:30:00,63.85,63.86,63.83,63.86,7928.0,53.5542,53.5626,53.5374,53.5626,7928.0
2019-10-18 12:35:00,63.87,63.92,63.85,63.9,7110.0,53.571,53.6129,53.5542,53.5962,7110.0
2019-10-18 12:40:00,63.9,63.93,63.87,63.87,6772.0,53.5962,53.6213,53.571,53.571,6772.0
2019-10-18 12:45:00,63.87,63.87,63.82,63.82,8513.0,53.571,53.571,53.5291,53.5291,8513.0
2019-10-18 12:50:00,63.82,63.84,63.8,63.8,4094.0,53.5291,53.5458,53.5123,53.5123,4094.0
2019-10-18 12:55:00,63.81,63.85,63.8,63.85,5502.0,53.5207,53.5542,53.5123,53.5542,5502.0
2019-10-18 13:00:00,63.86,63.86,63.83,63.84,6551.0,53.5626,53.5626,53.5374,53.5458,6551.0
2019-10-18 13:05:00,63.85,63.86,63.83,63.85,10035.0,53.5542,53.5626,53.5374,53.5542,10035.0
2019-10-18 13:10:00,63.85,63.94,63.85,63.93,8446.0,53.5542,53.6297,53.5542,53.6213,8446.0
2019-10-18 13:15:00,63.94,63.99,63.94,63.97,9608.0,53.6297,53.6716,53.6297,53.6549,9608.0
2019-10-18 13:20:00,63.98,63.98,63.95,63.96,9497.0,53.6633,53.6633,53.6381,53.6465,9497.0
2019-10-18 13:25:00,63.96,63.96,63.93,63.94,4589.0,53.6465,53.6465,53.6213,53.6297,4589.0
2019-10-18 13:30:00,63.94,63.95,63.91,63.91,5409.0,53.6297,53.6381,53.6045,53.6045,5409.0
2019-10-18 13:35:00,63.91,63.93,63.9,63.91,6315.0,53.6045,53.6213,53.5962,53.6045,6315.0
2019-10-18 13:40:00,63.91,63.97,63.9,63.96,11377.0,53.6045,53.6549,53.5962,53.6465,11377.0
2019-10-18 13:45:00,63.97,64.0,63.97,63.97,5951.0,53.6549,53.68,53.6549,53.6549,5951.0
2019-10-18 13:50:00,63.97,63.98,63.95,63.98,7589.0,53.6549,53.6633,53.6381,53.6633,7589.0
2019-10-18 13:55:00,63.97,63.98,63.96,63.98,3670.0,53.6549,53.6633,53.6465,53.6633,3670.0
2019-10-18 14:00:00,63.98,63.99,63.93,63.93,10146.0,53.6633,53.6716,53.6213,53.6213,10146.0
2019-10-18 14:05:00,63.93,63.95,63.92,63.94,7456.0,53.6213,53.6381,53.6129,53.6297,7456.0
2019-10-18 14:10:00,63.95,64.02,63.95,64.01,9313.0,53.6381,53.6968,53.6381,53.6884,9313.0
2019-10-18 14:15:00,64.01,64.04,64.01,64.02,5019.0,53.6884,53.7136,53.6884,53.6968,5019.0
2019-10-18 14:20:00,64.03,64.05,64.03,64.04,3800.0,53.7052,53.722,53.7052,53.7136,3800.0
2019-10-18 14:25:00,64.04,64.04,64.02,64.03,4529.0,53.7136,53.7136,53.6968,53.7052,4529.0
2019-10-18 14:30:00,64.05,64.05,64.02,64.02,2640.0,53.722,53.722,53.6968,53.6968,2640.0
2019-10-18 14:35:00,64.03,64.04,64.02,64.03,3629.0,53.7052,53.7136,53.6968,53.7052,3629.0
2019-10-18 14:40:00,64.04,64.04,64.02,64.03,6032.0,53.7136,53.7136,53.6968,53.7052,6032.0
2019-10-18 14:45:00,64.02,64.03,64.01,64.01,5865.0,53.6968,53.7052,53.6884,53.6884,5865.0
2019-10-18 14:50:00,64.02,64.06,64.02,64.06,6860.0,53.6968,53.7304,53.6968,53.7304,6860.0
2019-10-18 14:55:00,64.05,64.07,64.04,64.06,5633.0,53.722,53.7387,53.7136,53.7304,5633.0
2019-10-18 15:00:00,64.06,64.07,64.04,64.06,7664.0,53.7304,53.7387,53.7136,53.7304,7664.0
2019-10-18 15:05:00,64.06,64.06,64.04,64.05,4848.0,53.7304,53.7304,53.7136,53.722,4848.0
2019-10-18 15:10:00,64.06,64.08,64.04,64.08,7769.0,53.7304,53.7471,53.7136,53.7471,7769.0
2019-10-18 15:15:00,64.07,64.09,64.06,64.07,4125.0,53.7387,53.7555,53.7304,53.7387,4125.0
2019-10-18 15:20:00,64.07,64.1,64.05,64.09,10682.0,53.7387,53.7639,53.722,53.7555,10682.0
2019-10-18 15:25:00,64.08,64.09,64.02,64.02,4836.0,53.7471,53.7555,53.6968,53.6968,4836.0
2019-10-18 15:30:00,64.03,64.08,64.02,64.07,9364.0,53.7052,53.7471,53.6968,53.7387,9364.0
2019-10-18 15:35:00,64.08,64.14,64.07,64.13,13669.0,53.7471,53.7975,53.7387,53.7891,13669.0
2019-10-18 15:40:00,64.13,64.14,64.08,64.09,18080.0,53.7891,53.7975,53.7471,53.7555,18080.0
2019-10-18 15:45:00,64.09,64.12,64.05,64.07,27369.0,53.7555,53.7807,53.722,53.7387,27369.0
2019-10-18 15:50:00,64.07,64.07,64.01,64.04,39566.0,53.7387,53.7387,53.6884,53.7136,39566.0
2019-10-18 15:55:00,64.04,64.07,63.94,64.03,130968.0,53.7136,53.7387,53.6297,53.7052,130968.0
2019-10-21 09:30:00,64.39,64.39,63.89,64.1,73549.0,54.0071,54.0071,53.5878,53.7639,73549.0
2019-10-21 09:35:00,64.11,64.11,63.92,63.92,22773.0,53.7723,53.7723,53.6129,53.6129,22773.0
2019-10-21 09:40:00,63.94,63.97,63.81,63.84,19024.0,53.6297,53.6549,53.5207,53.5458,19024.0
2019-10-21 09:45:00,63.85,63.98,63.85,63.97,12330.0,53.5542,53.6633,53.5542,53.6549,12330.0
2019-10-21 09:50:00,63.96,63.96,63.81,63.82,14154.0,53.6465,53.6465,53.5207,53.5291,14154.0
2019-10-21 09:55:00,63.8,63.9,63.8,63.89,10138.0,53.5123,53.5962,53.5123,53.5878,10138.0
2019-10-21 10:00:00,63.9,63.98,63.87,63.98,33674.0,53.5962,53.6633,53.571,53.6633,33674.0
2019-10-21 10:05:00,63.98,64.13,63.98,64.11,24462.0,53.6633,53.7891,53.6633,53.7723,24462.0
2019-10-21 10:10:00,64.11,64.11,64.0,64.0,8169.0,53.7723,53.7723,53.68,53.68,8169.0
2019-10-21 10:15:00,64.01,64.17,64.01,64.15,17458.0,53.6884,53.8226,53.6884,53.8058,17458.0
2019-10-21 10:20:00,64.16,64.23,64.16,64.2,22540.0,53.8142,53.8729,53.8142,53.8478,22540.0
2019-10-21 10:25:00,64.21,64.29,64.2,64.28,13528.0,53.8562,53.9233,53.8478,53.9149,13528.0
2019-10-21 10:30:00,64.28,64.28,64.22,64.23,6137.0,53.9149,53.9149,53.8646,53.8729,6137.0
2019-10-21 10:35:00,64.23,64.31,64.22,64.29,9723.0,53.8729,53.94,53.8646,53.9233,9723.0
2019-10-21 10:40:00,64.29,64.3,64.25,64.26,7491.0,53.9233,53.9317,53.8897,53.8981,7491.0
2019-10-21 10:45:00,64.26,64.28,64.22,64.24,5338.0,53.8981,53.9149,53.8646,53.8813,5338.0
2019-10-21 10:50:00,64.24,64.25,64.17,64.18,10168.0,53.8813,53.8897,53.8226,53.831,10168.0
2019-10-21 10:55:00,64.2,64.22,64.15,64.19,7822.0,53.8478,53.8646,53.8058,53.8394,7822.0
2019-10-21 11:00:00,64.19,64.2,64.16,64.17,6782.0,53.8394,53.8478,53.8142,53.8226,6782.0
2019-10-21 11:05:00,64.16,64.19,64.13,64.16,30494.0,53.8142,53.8394,53.7891,53.8142,30494.0
2019-10-21 11:10:00,64.16,64.18,64.14,64.16,24803.0,53.8142,53.831,53.7975,53.8142,24803.0
2019-10-21 11:15:00,64.15,64.15,64.08,64.14,12337.0,53.8058,53.8058,53.7471,53.7975,12337.0
2019-10-21 11:20:00,64.13,64.2,64.11,64.2,27378.0,53.7891,53.8478,53.7723,53.8478,27378.0
2019-10-21 11:25:00,64.2,64.2,64.15,64.15,9176.0,53.8478,53.8478,53.8058,53.8058,9176.0
2019-10-21 11:30:00,64.14,64.16,64.11,64.14,11615.0,53.7975,53.8142,53.7723,53.7975,11615.0
2019-10-21 11:35:00,64.14,64.17,64.1,64.1,13157.0,53.7975,53.8226,53.7639,53.7639,13157.0
2019-10-21 11:40:00,64.11,64.11,64.01,64.02,5666.0,53.7723,53.7723,53.6884,53.6968,5666.0
2019-10-21 11:45:00,64.0,64.01,63.99,63.99,7242.0,53.68,53.6884,53.6716,53.6716,7242.0
2019-10-21 11:50:00,63.99,63.99,63.94,63.95,8326.0,53.6716,53.6716,53.6297,53.6381,8326.0
2019-10-21 11:55:00,63.96,63.97,63.89,63.9,9135.0,53.6465,53.6549,53.5878,53.5962,9135.0
2019-10-21 12:00:00,63.89,63.9,63.82,63.83,12351.0,53.5878,53.5962,53.5291,53.5374,12351.0
2019-10-21 12:05:00,63.81,63.83,63.75,63.76,9579.0,53.5207,53.5374,53.4703,53.4787,9579.0
2019-10-21 12:10:00,63.76,63.79,63.71,63.71,8232.0,53.4787,53.5039,53.4368,53.4368,8232.0
2019-10-21 12:15:00,63.71,63.72,63.69,63.69,20810.0,53.4368,53.4452,53.42,53.42,20810.0
2019-10-21 12:20:00,63.7,63.79,63.66,63.79,19041.0,53.4284,53.5039,53.3949,53.5039,19041.0
2019-10-21 12:25:00,63.79,63.82,63.77,63.82,9688.0,53.5039,53.5291,53.4871,53.5291,9688.0
2019-10-21 12:30:00,63.82,63.86,63.82,63.84,9353.0,53.5291,53.5626,53.5291,53.5458,9353.0
2019-10-21 12:35:00,63.83,63.85,63.81,63.81,4473.0,53.5374,53.5542,53.5207,53.5207,4473.0
2019-10-21 12:40:00,63.82,63.85,63.82,63.83,4980.0,53.5291,53.5542,53.5291,53.5374,4980.0
2019-10-21 12:45:00,63.83,63.89,63.83,63.88,10574.0,53.5374,53.5878,53.5374,53.5794,10574.0
2019-10-21 12:50:00,63.89,63.93,63.87,63.93,13258.0,53.5878,53.6213,53.571,53.6213,13258.0
2019-10-21 12:55:00,63.95,63.96,63.94,63.95,6538.0,53.6381,53.6465,53.6297,53.6381,6538.0
2019-10-21 13:00:00,63.95,63.97,63.93,63.96,9763.0,53.6381,53.6549,53.6213,53.6465,9763.0
2019-10-21 13:05:00,63.95,63.98,63.94,63.97,7385.0,53.6381,53.6633,53.6297,53.6549,7385.0
2019-10-21 13:10:00,63.97,63.99,63.95,63.97,7933.0,53.6549,53.6716,53.6381,53.6549,7933.0
2019-10-21 13:15:00,63.97,63.98,63.95,63.95,6959.0,53.6549,53.6633,53.6381,53.6381,6959.0
2019-10-21 13:20:00,63.96,63.96,63.92,63.94,9107.0,53.6465,53.6465,53.6129,53.6297,9107.0
2019-10-21 13:25:00,63.94,64.01,63.93,63.99,10214.0,53.6297,53.6884,53.6213,53.6716,10214.0
2019-10-21 13:30:00,63.99,63.99,63.94,63.94,4420.0,53.6716,53.6716,53.6297,53.6297,4420.0
2019-10-21 13:35:00,63.94,63.94,63.83,63.84,8560.0,53.6297,53.6297,53.5374,53.5458,8560.0
2019-10-21 13:40:00,63.84,63.96,63.83,63.93,13831.0,53.5458,53.6465,53.5374,53.6213,13831.0
2019-10-21 13:45:00,63.93,63.94,63.91,63.92,4931.0,53.6213,53.6297,53.6045,53.6129,4931.0
2019-10-21 13:50:00,63.93,63.93,63.89,63.92,4300.0,53.6213,53.6213,53.5878,53.6129,4300.0
2019-10-21 13:55:00,63.92,63.95,63.91,63.93,6158.0,53.6129,53.6381,53.6045,53.6213,6158.0
2019-10-21 14:00:00,63.92,63.95,63.92,63.95,12267.0,53.6129,53.6381,53.6129,53.6381,12267.0
2019-10-21 14:05:00,63.95,64.12,63.95,64.11,15008.0,53.6381,53.7807,53.6381,53.7723,15008.0
2019-10-21 14:10:00,64.11,64.14,64.08,64.09,5030.0,53.7723,53.7975,53.7471,53.7555,5030.0
2019-10-21 14:15:00,64.09,64.11,64.04,64.05,10529.0,53.7555,53.7723,53.7136,53.722,10529.0
2019-10-21 14:20:00,64.05,64.07,64.04,64.06,7947.0,53.722,53.7387,53.7136,53.7304,7947.0
2019-10-21 14:25:00,64.05,64.1,64.05,64.08,5053.0,53.722,53.7639,53.722,53.7471,5053.0
2019-10-21 14:30:00,64.08,64.1,64.07,64.07,7898.0,53.7471,53.7639,53.7387,53.7387,7898.0
2019-10-21 14:35:00,64.07,64.14,64.07,64.09,12399.0,53.7387,53.7975,53.7387,53.7555,12399.0
2019-10-21 14:40:00,64.09,64.12,64.08,64.11,10820.0,53.7555,53.7807,53.7471,53.7723,10820.0
2019-10-21 14:45:00,64.1,64.12,64.09,64.1,8828.0,53.7639,53.7807,53.7555,53.7639,8828.0
2019-10-21 14:50:00,64.1,64.11,64.08,64.1,6957.0,53.7639,53.7723,53.7471,53.7639,6957.0
2019-10-21 14:55:00,64.09,64.12,64.07,64.08,9643.0,53.7555,53.7807,53.7387,53.7471,9643.0
2019-10-21 15:00:00,64.08,64.1,64.06,64.1,7719.0,53.7471,53.7639,53.7304,53.7639,7719.0
2019-10-21 15:05:00,64.11,64.14,64.1,64.12,9630.0,53.7723,53.7975,53.7639,53.7807,9630.0
2019-10-21 15:10:00,64.12,64.17,64.11,64.13,12749.0,53.7807,53.8226,53.7723,53.7891,12749.0
2019-10-21 15:15:00,64.13,64.14,64.06,64.06,10245.0,53.7891,53.7975,53.7304,53.7304,10245.0
2019-10-21 15:20:00,64.07,64.08,64.01,64.05,13242.0,53.7387,53.7471,53.6884,53.722,13242.0
2019-10-21 15:25:00,64.04,64.07,64.02,64.06,13083.0,53.7136,53.7387,53.6968,53.7304,13083.0
2019-10-21 15:30:00,64.06,64.1,64.05,64.09,13498.0,53.7304,53.7639,53.722,53.7555,13498.0
2019-10-21 15:35:00,64.09,64.11,64.07,64.09,18601.0,53.7555,53.7723,53.7387,53.7555,18601.0
2019-10-21 15:40:00,64.09,64.16,64.09,64.14,21189.0,53.7555,53.8142,53.7555,53.7975,21189.0
2019-10-21 15:45:00,64.14,64.24,64.14,64.21,32029.0,53.7975,53.8813,53.7975,53.8562,32029.0
2019-10-21 15:50:00,64.22,64.26,64.19,64.25,54389.0,53.8646,53.8981,53.8394,53.8897,54389.0
2019-10-21 15:55:00,64.26,64.31,64.24,64.29,101076.0,53.8981,53.94,53.8813,53.9233,101076.0
2019-10-22 09:30:00,64.59,64.63,64.31,64.43,65769.0,54.1749,54.2084,53.94,54.0407,65769.0
2019-10-22 09:35:00,64.42,64.47,64.34,64.34,25627.0,54.0323,54.0742,53.9652,53.9652,25627.0
2019-10-22 09:40:00,64.35,64.58,64.31,64.55,18678.0,53.9736,54.1665,53.94,54.1413,18678.0
2019-10-22 09:45:00,64.57,64.61,64.51,64.57,17927.0,54.1581,54.1917,54.1078,54.1581,17927.0
2019-10-22 09:50:00,64.58,64.59,64.47,64.48,13703.0,54.1665,54.1749,54.0742,54.0826,13703.0
2019-10-22 09:55:00,64.47,64.49,64.42,64.43,8169.0,54.0742,54.091,54.0323,54.0407,8169.0
2019-10-22 10:00:00,64.43,64.47,64.38,64.39,33702.0,54.0407,54.0742,53.9988,54.0071,33702.0
2019-10-22 10:05:00,64.39,64.46,64.39,64.39,21729.0,54.0071,54.0659,54.0071,54.0071,21729.0
2019-10-22 10:10:00,64.4,64.46,64.36,64.41,23914.0,54.0155,54.0659,53.982,54.0239,23914.0
2019-10-22 10:15:00,64.4,64.4,64.26,64.34,27494.0,54.0155,54.0155,53.8981,53.9652,27494.0
2019-10-22 10:20:00,64.34,64.38,64.33,64.38,6539.0,53.9652,53.9988,53.9568,53.9988,6539.0
2019-10-22 10:25:00,64.38,64.45,64.37,64.39,13869.0,53.9988,54.0575,53.9904,54.0071,13869.0
2019-10-22 10:30:00,64.4,64.47,64.39,64.44,15055.0,54.0155,54.0742,54.0071,54.0491,15055.0
2019-10-22 10:35:00,64.43,64.44,64.37,64.37,6172.0,54.0407,54.0491,53.9904,53.9904,6172.0
2019-10-22 10:40:00,64.38,64.46,64.38,64.41,41586.0,53.9988,54.0659,53.9988,54.0239,41586.0
2019-10-22 10:45:00,64.41,64.45,64.39,64.44,16590.0,54.0239,54.0575,54.0071,54.0491,16590.0
2019-10-22 10:50:00,64.44,64.46,64.42,64.46,12492.0,54.0491,54.0659,54.0323,54.0659,12492.0
2019-10-22 10:55:00,64.47,64.48,64.35,64.36,16772.0,54.0742,54.0826,53.9736,53.982,16772.0
2019-10-22 11:00:00,64.35,64.37,64.31,64.34,26849.0,53.9736,53.9904,53.94,53.9652,26849.0
2019-10-22 11:05:00,64.34,64.39,64.33,64.38,11400.0,53.9652,54.0071,53.9568,53.9988,11400.0
2019-10-22 11:10:00,64.39,64.45,64.37,64.41,23751.0,54.0071,54.0575,53.9904,54.0239,23751.0
2019-10-22 11:15:00,64.4,64.42,64.36,64.41,18316.0,54.0155,54.0323,53.982,54.0239,18316.0
2019-10-22 11:20:00,64.42,64.56,64.42,64.56,19416.0,54.0323,54.1497,54.0323,54.1497,19416.0
2019-10-22 11:25:00,64.56,64.56,64.5,64.55,14857.0,54.1497,54.1497,54.0994,54.1413,14857.0
2019-10-22 11:30:00,64.54,64.58,64.53,64.56,9603.0,54.133,54.1665,54.1246,54.1497,9603.0
2019-10-22 11:35:00,64.55,64.58,64.53,64.54,10538.0,54.1413,54.1665,54.1246,54.133,10538.0
2019-10-22 11:40:00,64.54,64.58,64.52,64.56,12671.0,54.133,54.1665,54.1162,54.1497,12671.0
2019-10-22 11:45:00,64.55,64.55,64.45,64.45,11105.0,54.1413,54.1413,54.0575,54.0575,11105.0
2019-10-22 11:50:00,64.45,64.5,64.43,64.47,20800.0,54.0575,54.0994,54.0407,54.0742,20800.0
2019-10-22 11:55:00,64.46,64.47,64.41,64.46,29134.0,54.0659,54.0742,54.0239,54.0659,29134.0
2019-10-22 12:00:00,64.45,64.46,64.37,64.38,15885.0,54.0575,54.0659,53.9904,53.9988,15885.0
2019-10-22 12:05:00,64.38,64.41,64.37,64.37,7575.0,53.9988,54.0239,53.9904,53.9904,7575.0
2019-10-22 12:10:00,64.36,64.42,64.34,64.39,6848.0,53.982,54.0323,53.9652,54.0071,6848.0
2019-10-22 12:15:00,64.4,64.44,64.4,64.44,11138.0,54.0155,54.0491,54.0155,54.0491,11138.0
2019-10-22 12:20:00,64.44,64.51,64.44,64.51,18635.0,54.0491,54.1078,54.0491,54.1078,18635.0
2019-10-22 12:25:00,64.51,64.52,64.49,64.5,13563.0,54.1078,54.1162,54.091,54.0994,13563.0
2019-10-22 12:30:00,64.5,64.51,64.4,64.4,17722.0,54.0994,54.1078,54.0155,54.0155,17722.0
2019-10-22 12:35:00,64.4,64.47,64.38,64.47,22097.0,54.0155,54.0742,53.9988,54.0742,22097.0
2019-10-22 12:40:00,64.46,64.49,64.45,64.45,17512.0,54.0659,54.091,54.0575,54.0575,17512.0
2019-10-22 12:45:00,64.45,64.48,64.44,64.45,9472.0,54.0575,54.0826,54.0491,54.0575,9472.0
2019-10-22 12:50:00,64.44,64.54,64.44,64.53,9979.0,54.0491,54.133,54.0491,54.1246,9979.0
2019-10-22 12:55:00,64.53,64.53,64.48,64.51,9248.0,54.1246,54.1246,54.0826,54.1078,9248.0
2019-10-22 13:00:00,64.51,64.58,64.5,64.57,14164.0,54.1078,54.1665,54.0994,54.1581,14164.0
2019-10-22 13:05:00,64.57,64.57,64.55,64.55,15505.0,54.1581,54.1581,54.1413,54.1413,15505.0
2019-10-22 13:10:00,64.55,64.55,64.5,64.53,8850.0,54.1413,54.1413,54.0994,54.1246,8850.0
2019-10-22 13:15:00,64.53,64.54,64.49,64.5,38031.0,54.1246,54.133,54.091,54.0994,38031.0
2019-10-22 13:20:00,64.5,64.54,64.48,64.53,17173.0,54.0994,54.133,54.0826,54.1246,17173.0
2019-10-22 13:25:00,64.54,64.55,64.53,64.55,8169.0,54.133,54.1413,54.1246,54.1413,8169.0
2019-10-22 13:30:00,64.55,64.56,64.54,64.56,18370.0,54.1413,54.1497,54.133,54.1497,18370.0
2019-10-22 13:35:00,64.55,64.56,64.49,64.49,17225.0,54.1413,54.1497,54.091,54.091,17225.0
2019-10-22 13:40:00,64.48,64.51,64.46,64.46,18261.0,54.0826,54.1078,54.0659,54.0659,18261.0
2019-10-22 13:45:00,64.46,64.46,64.4,64.41,14113.0,54.0659,54.0659,54.0155,54.0239,14113.0
2019-10-22 13:50:00,64.42,64.42,64.36,64.37,10350.0,54.0323,54.0323,53.982,53.9904,10350.0
2019-10-22 13:55:00,64.37,64.41,64.3,64.31,19479.0,53.9904,54.0239,53.9317,53.94,19479.0
2019-10-22 14:00:00,64.32,64.32,64.24,64.26,19846.0,53.9484,53.9484,53.8813,53.8981,19846.0
2019-10-22 14:05:00,64.27,64.34,64.26,64.33,12388.0,53.9065,53.9652,53.8981,53.9568,12388.0
2019-10-22 14:10:00,64.33,64.36,64.26,64.26,11747.0,53.9568,53.982,53.8981,53.8981,11747.0
2019-10-22 14:15:00,64.26,64.28,64.24,64.25,17771.0,53.8981,53.9149,53.8813,53.8897,17771.0
2019-10-22 14:20:00,64.26,64.26,64.19,64.23,23714.0,53.8981,53.8981,53.8394,53.8729,23714.0
2019-10-22 14:25:00,64.23,64.25,64.19,64.25,15129.0,53.8729,53.8897,53.8394,53.8897,15129.0
2019-10-22 14:30:00,64.25,64.26,64.14,64.15,25793.0,53.8897,53.8981,53.7975,53.8058,25793.0
2019-10-22 14:35:00,64.15,64.22,64.15,64.17,13803.0,53.8058,53.8646,53.8058,53.8226,13803.0
2019-10-22 14:40:00,64.17,64.18,64.11,64.13,17422.0,53.8226,53.831,53.7723,53.7891,17422.0
2019-10-22 14:45:00,64.14,64.14,64.09,64.11,19284.0,53.7975,53.7975,53.7555,53.7723,19284.0
2019-10-22 14:50:00,64.11,64.14,64.08,64.11,20991.0,53.7723,53.7975,53.7471,53.7723,20991.0
2019-10-22 14:55:00,64.1,64.15,64.09,64.12,22588.0,53.7639,53.8058,53.7555,53.7807,22588.0
2019-10-22 15:00:00,64.13,64.13,64.07,64.1,25468.0,53.7891,53.7891,53.7387,53.7639,25468.0
2019-10-22 15:05:00,64.1,64.14,64.08,64.14,18712.0,53.7639,53.7975,53.7471,53.7975,18712.0
2019-10-22 15:10:00,64.14,64.17,64.12,64.15,15501.0,53.7975,53.8226,53.7807,53.8058,15501.0
2019-10-22 15:15:00,64.15,64.22,64.12,64.21,18927.0,53.8058,53.8646,53.7807,53.8562,18927.0
2019-10-22 15:20:00,64.2,64.24,64.18,64.23,16343.0,53.8478,53.8813,53.831,53.8729,16343.0
2019-10-22 15:25:00,64.23,64.29,64.23,64.25,30873.0,53.8729,53.9233,53.8729,53.8897,30873.0
2019-10-22 15:30:00,64.26,64.3,64.26,64.27,23219.0,53.8981,53.9317,53.8981,53.9065,23219.0
2019-10-22 15:35:00,64.26,64.27,64.2,64.21,41008.0,53.8981,53.9065,53.8478,53.8562,41008.0
2019-10-22 15:40:00,64.2,64.22,64.13,64.15,49296.0,53.8478,53.8646,53.7891,53.8058,49296.0
2019-10-22 15:45:00,64.15,64.18,64.11,64.14,71838.0,53.8058,53.831,53.7723,53.7975,71838.0
2019-10-22 15:50:00,64.14,64.2,64.09,64.09,90110.0,53.7975,53.8478,53.7555,53.7555,90110.0
2019-10-22 15:55:00,64.1,64.24,64.09,64.2,225513.0,53.7639,53.8813,53.7555,53.8478,225513.0
2019-10-23 09:30:00,64.16,64.39,64.16,64.27,68147.0,53.8142,54.0071,53.8142,53.9065,68147.0
2019-10-23 09:35:00,64.27,64.41,64.2,64.22,35808.0,53.9065,54.0239,53.8478,53.8646,35808.0
2019-10-23 09:40:00,64.21,64.32,64.19,64.24,19220.0,53.8562,53.9484,53.8394,53.8813,19220.0
2019-10-23 09:45:00,64.26,64.31,64.22,64.3,20786.0,53.8981,53.94,53.8646,53.9317,20786.0
2019-10-23 09:50:00,64.31,64.42,64.28,64.39,64726.0,53.94,54.0323,53.9149,54.0071,64726.0
2019-10-23 09:55:00,64.39,64.42,64.33,64.36,81068.0,54.0071,54.0323,53.9568,53.982,81068.0
2019-10-23 10:00:00,64.37,64.54,64.36,64.51,60808.0,53.9904,54.133,53.982,54.1078,60808.0
2019-10-23 10:05:00,64.51,64.56,64.46,64.49,43739.0,54.1078,54.1497,54.0659,54.091,43739.0
2019-10-23 10:10:00,64.5,64.51,64.47,64.5,33398.0,54.0994,54.1078,54.0742,54.0994,33398.0
2019-10-23 10:15:00,64.5,64.53,64.42,64.45,22523.0,54.0994,54.1246,54.0323,54.0575,22523.0
2019-10-23 10:20:00,64.45,64.58,64.41,64.58,18404.0,54.0575,54.1665,54.0239,54.1665,18404.0
2019-10-23 10:25:00,64.58,64.59,64.51,64.56,31750.0,54.1665,54.1749,54.1078,54.1497,31750.0
2019-10-23 10:30:00,64.55,64.55,64.36,64.4,36356.0,54.1413,54.1413,53.982,54.0155,36356.0
2019-10-23 10:35:00,64.4,64.42,64.37,64.38,41004.0,54.0155,54.0323,53.9904,53.9988,41004.0
2019-10-23 10:40:00,64.39,64.47,64.38,64.45,31654.0,54.0071,54.0742,53.9988,54.0575,31654.0
2019-10-23 10:45:00,64.44,64.56,64.43,64.55,46616.0,54.0491,54.1497,54.0407,54.1413,46616.0
2019-10-23 10:50:00,64.56,64.56,64.46,64.47,22998.0,54.1497,54.1497,54.0659,54.0742,22998.0
2019-10-23 10:55:00,64.47,64.49,64.45,64.49,11760.0,54.0742,54.091,54.0575,54.091,11760.0
2019-10-23 11:00:00,64.5,64.54,64.49,64.52,13824.0,54.0994,54.133,54.091,54.1162,13824.0
2019-10-23 11:05:00,64.52,64.53,64.4,64.4,15016.0,54.1162,54.1246,54.0155,54.0155,15016.0
2019-10-23 11:10:00,64.4,64.42,64.36,64.4,27905.0,54.0155,54.0323,53.982,54.0155,27905.0
2019-10-23 11:15:00,64.4,64.44,64.39,64.43,58670.0,54.0155,54.0491,54.0071,54.0407,58670.0
2019-10-23 11:20:00,64.43,64.43,64.36,64.42,29105.0,54.0407,54.0407,53.982,54.0323,29105.0
2019-10-23 11:25:00,64.42,64.46,64.37,64.38,21465.0,54.0323,54.0659,53.9904,53.9988,21465.0
2019-10-23 11:30:00,64.38,64.4,64.37,64.4,12430.0,53.9988,54.0155,53.9904,54.0155,12430.0
2019-10-23 11:35:00,64.41,64.44,64.38,64.43,42811.0,54.0239,54.0491,53.9988,54.0407,42811.0
2019-10-23 11:40:00,64.43,64.47,64.41,64.41,16776.0,54.0407,54.0742,54.0239,54.0239,16776.0
2019-10-23 11:45:00,64.41,64.42,64.38,64.38,11360.0,54.0239,54.0323,53.9988,53.9988,11360.0
2019-10-23 11:50:00,64.38,64.4,64.35,64.4,14448.0,53.9988,54.0155,53.9736,54.0155,14448.0
2019-10-23 11:55:00,64.39,64.45,64.38,64.45,12411.0,54.0071,54.0575,53.9988,54.0575,12411.0
2019-10-23 12:00:00,64.45,64.47,64.42,64.47,12055.0,54.0575,54.0742,54.0323,54.0742,12055.0
2019-10-23 12:05:00,64.47,64.48,64.43,64.44,9085.0,54.0742,54.0826,54.0407,54.0491,9085.0
2019-10-23 12:10:00,64.45,64.46,64.42,64.45,17875.0,54.0575,54.0659,54.0323,54.0575,17875.0
2019-10-23 12:15:00,64.45,64.47,64.41,64.44,19520.0,54.0575,54.0742,54.0239,54.0491,19520.0
2019-10-23 12:20:00,64.45,64.45,64.42,64.42,14325.0,54.0575,54.0575,54.0323,54.0323,14325.0
2019-10-23 12:25:00,64.43,64.43,64.37,64.37,15444.0,54.0407,54.0407,53.9904,53.9904,15444.0
2019-10-23 12:30:00,64.38,64.38,64.35,64.37,10479.0,53.9988,53.9988,53.9736,53.9904,10479.0
2019-10-23 12:35:00,64.36,64.37,64.31,64.31,9175.0,53.982,53.9904,53.94,53.94,9175.0
2019-10-23 12:40:00,64.32,64.33,64.28,64.33,11220.0,53.9484,53.9568,53.9149,53.9568,11220.0
2019-10-23 12:45:00,64.33,64.36,64.3,64.34,20112.0,53.9568,53.982,53.9317,53.9652,20112.0
2019-10-23 12:50:00,64.35,64.35,64.3,64.31,13047.0,53.9736,53.9736,53.9317,53.94,13047.0
2019-10-23 12:55:00,64.31,64.31,64.26,64.26,7202.0,53.94,53.94,53.8981,53.8981,7202.0
2019-10-23 13:00:00,64.26,64.29,64.25,64.25,10148.0,53.8981,53.9233,53.8897,53.8897,10148.0
2019-10-23 13:05:00,64.25,64.25,64.15,64.15,11421.0,53.8897,53.8897,53.8058,53.8058,11421.0
2019-10-23 13:10:00,64.14,64.17,64.11,64.17,12466.0,53.7975,53.8226,53.7723,53.8226,12466.0
2019-10-23 13:15:00,64.17,64.2,64.14,64.2,12844.0,53.8226,53.8478,53.7975,53.8478,12844.0
2019-10-23 13:20:00,64.2,64.22,64.19,64.2,8834.0,53.8478,53.8646,53.8394,53.8478,8834.0
2019-10-23 13:25:00,64.21,64.25,64.2,64.25,9400.0,53.8562,53.8897,53.8478,53.8897,9400.0
2019-10-23 13:30:00,64.25,64.25,64.23,64.25,6683.0,53.8897,53.8897,53.8729,53.8897,6683.0
2019-10-23 13:35:00,64.24,64.29,64.23,64.29,14892.0,53.8813,53.9233,53.8729,53.9233,14892.0
2019-10-23 13:40:00,64.29,64.34,64.29,64.3,12948.0,53.9233,53.9652,53.9233,53.9317,12948.0
2019-10-23 13:45:00,64.29,64.29,64.25,64.28,8080.0,53.9233,53.9233,53.8897,53.9149,8080.0
2019-10-23 13:50:00,64.28,64.31,64.27,64.3,8916.0,53.9149,53.94,53.9065,53.9317,8916.0
2019-10-23 13:55:00,64.31,64.35,64.29,64.34,8478.0,53.94,53.9736,53.9233,53.9652,8478.0
2019-10-23 14:00:00,64.35,64.36,64.34,64.34,12714.0,53.9736,53.982,53.9652,53.9652,12714.0
2019-10-23 14:05:00,64.34,64.38,64.33,64.37,18174.0,53.9652,53.9988,53.9568,53.9904,18174.0
2019-10-23 14:10:00,64.38,64.4,64.36,64.36,29633.0,53.9988,54.0155,53.982,53.982,29633.0
2019-10-23 14:15:00,64.35,64.35,64.28,64.3,63409.0,53.9736,53.9736,53.9149,53.9317,63409.0
2019-10-23 14:20:00,64.3,64.32,64.2,64.2,23533.0,53.9317,53.9484,53.8478,53.8478,23533.0
2019-10-23 14:25:00,64.2,64.21,64.17,64.19,13855.0,53.8478,53.8562,53.8226,53.8394,13855.0
2019-10-23 14:30:00,64.2,64.25,64.18,64.25,15654.0,53.8478,53.8897,53.831,53.8897,15654.0
2019-10-23 14:35:00,64.25,64.28,64.2,64.22,18779.0,53.8897,53.9149,53.8478,53.8646,18779.0
2019-10-23 14:40:00,64.22,64.24,64.19,64.22,29174.0,53.8646,53.8813,53.8394,53.8646,29174.0
2019-10-23 14:45:00,64.21,64.29,64.21,64.27,13683.0,53.8562,53.9233,53.8562,53.9065,13683.0
2019-10-23 14:50:00,64.27,64.29,64.25,64.29,16440.0,53.9065,53.9233,53.8897,53.9233,16440.0
2019-10-23 14:55:00,64.28,64.29,64.24,64.25,51696.0,53.9149,53.9233,53.8813,53.8897,51696.0
2019-10-23 15:00:00,64.25,64.26,64.2,64.22,53481.0,53.8897,53.8981,53.8478,53.8646,53481.0
2019-10-23 15:05:00,64.21,64.22,64.19,64.2,27319.0,53.8562,53.8646,53.8394,53.8478,27319.0
2019-10-23 15:10:00,64.2,64.21,64.17,64.19,18881.0,53.8478,53.8562,53.8226,53.8394,18881.0
2019-10-23 15:15:00,64.19,64.22,64.17,64.22,33232.0,53.8394,53.8646,53.8226,53.8646,33232.0
2019-10-23 15:20:00,64.22,64.26,64.21,64.22,20241.0,53.8646,53.8981,53.8562,53.8646,20241.0
2019-10-23 15:25:00,64.22,64.23,64.19,64.23,22863.0,53.8646,53.8729,53.8394,53.8729,22863.0
2019-10-23 15:30:00,64.23,64.27,64.22,64.26,35526.0,53.8729,53.9065,53.8646,53.8981,35526.0
2019-10-23 15:35:00,64.25,64.27,64.22,64.25,37341.0,53.8897,53.9065,53.8646,53.8897,37341.0
2019-10-23 15:40:00,64.25,64.31,64.24,64.26,43305.0,53.8897,53.94,53.8813,53.8981,43305.0
2019-10-23 15:45:00,64.25,64.28,64.23,64.25,54533.0,53.8897,53.9149,53.8729,53.8897,54533.0
2019-10-23 15:50:00,64.25,64.35,64.25,64.31,65421.0,53.8897,53.9736,53.8897,53.94,65421.0
2019-10-23 15:55:00,64.32,64.46,64.32,64.37,221486.0,53.9484,54.0659,53.9484,53.9904,221486.0
2019-10-24 09:30:00,64.97,65.14,64.17,64.54,178389.0,54.4936,54.6362,53.8226,54.133,178389.0
2019-10-24 09:35:00,64.54,64.72,64.22,64.72,78238.0,54.133,54.2839,53.8646,54.2839,78238.0
2019-10-24 09:40:00,64.71,64.71,64.22,64.33,46705.0,54.2755,54.2755,53.8646,53.9568,46705.0
2019-10-24 09:45:00,64.36,64.39,64.24,64.24,33333.0,53.982,54.0071,53.8813,53.8813,33333.0
2019-10-24 09:50:00,64.23,64.3,64.19,64.19,36229.0,53.8729,53.9317,53.8394,53.8394,36229.0
2019-10-24 09:55:00,64.19,64.34,64.08,64.08,38358.0,53.8394,53.9652,53.7471,53.7471,38358.0
2019-10-24 10:00:00,64.09,64.29,64.09,64.22,41219.0,53.7555,53.9233,53.7555,53.8646,41219.0
2019-10-24 10:05:00,64.22,64.32,64.13,64.29,32298.0,53.8646,53.9484,53.7891,53.9233,32298.0
2019-10-24 10:10:00,64.3,64.4,64.29,64.31,19608.0,53.9317,54.0155,53.9233,53.94,19608.0
2019-10-24 10:15:00,64.3,64.41,64.26,64.39,31661.0,53.9317,54.0239,53.8981,54.0071,31661.0
2019-10-24 10:20:00,64.37,64.37,64.17,64.18,34196.0,53.9904,53.9904,53.8226,53.831,34196.0
2019-10-24 10:25:00,64.19,64.24,64.16,64.17,19155.0,53.8394,53.8813,53.8142,53.8226,19155.0
2019-10-24 10:30:00,64.14,64.16,64.05,64.09,40169.0,53.7975,53.8142,53.722,53.7555,40169.0
2019-10-24 10:35:00,64.1,64.24,64.1,64.19,19548.0,53.7639,53.8813,53.7639,53.8394,19548.0
2019-10-24 10:40:00,64.19,64.39,64.18,64.38,16688.0,53.8394,54.0071,53.831,53.9988,16688.0
2019-10-24 10:45:00,64.38,64.44,64.37,64.41,12014.0,53.9988,54.0491,53.9904,54.0239,12014.0
2019-10-24 10:50:00,64.4,64.43,64.35,64.39,13714.0,54.0155,54.0407,53.9736,54.0071,13714.0
2019-10-24 10:55:00,64.38,64.48,64.37,64.48,13143.0,53.9988,54.0826,53.9904,54.0826,13143.0
2019-10-24 11:00:00,64.48,64.59,64.47,64.51,14863.0,54.0826,54.1749,54.0742,54.1078,14863.0
2019-10-24 11:05:00,64.54,64.61,64.54,64.61,7994.0,54.133,54.1917,54.133,54.1917,7994.0
2019-10-24 11:10:00,64.61,64.61,64.52,64.59,16803.0,54.1917,54.1917,54.1162,54.1749,16803.0
2019-10-24 11:15:00,64.59,64.63,64.57,64.61,13030.0,54.1749,54.2084,54.1581,54.1917,13030.0
2019-10-24 11:20:00,64.61,64.65,64.6,64.62,15588.0,54.1917,54.2252,54.1833,54.2001,15588.0
2019-10-24 11:25:00,64.61,64.61,64.39,64.45,33125.0,54.1917,54.1917,54.0071,54.0575,33125.0
2019-10-24 11:30:00,64.45,64.5,64.37,64.5,38252.0,54.0575,54.0994,53.9904,54.0994,38252.0
2019-10-24 11:35:00,64.53,64.63,64.52,64.59,10066.0,54.1246,54.2084,54.1162,54.1749,10066.0
2019-10-24 11:40:00,64.6,64.67,64.6,64.67,5924.0,54.1833,54.242,54.1833,54.242,5924.0
2019-10-24 11:45:00,64.68,64.68,64.57,64.58,7525.0,54.2504,54.2504,54.1581,54.1665,7525.0
2019-10-24 11:50:00,64.6,64.62,64.56,64.62,13892.0,54.1833,54.2001,54.1497,54.2001,13892.0
2019-10-24 11:55:00,64.62,64.63,64.57,64.61,10212.0,54.2001,54.2084,54.1581,54.1917,10212.0
2019-10-24 12:00:00,64.62,64.67,64.61,64.65,6647.0,54.2001,54.242,54.1917,54.2252,6647.0
2019-10-24 12:05:00,64.65,64.7,64.61,64.66,13394.0,54.2252,54.2672,54.1917,54.2336,13394.0
2019-10-24 12:10:00,64.67,64.68,64.58,64.58,7432.0,54.242,54.2504,54.1665,54.1665,7432.0
2019-10-24 12:15:00,64.58,64.63,64.56,64.63,10493.0,54.1665,54.2084,54.1497,54.2084,10493.0
2019-10-24 12:20:00,64.62,64.64,64.58,64.59,5893.0,54.2001,54.2168,54.1665,54.1749,5893.0
2019-10-24 12:25:00,64.6,64.6,64.51,64.51,11168.0,54.1833,54.1833,54.1078,54.1078,11168.0
2019-10-24 12:30:00,64.5,64.51,64.47,64.5,7218.0,54.0994,54.1078,54.0742,54.0994,7218.0
2019-10-24 12:35:00,64.5,64.51,64.41,64.46,14214.0,54.0994,54.1078,54.0239,54.0659,14214.0
2019-10-24 12:40:00,64.46,64.5,64.44,64.45,6222.0,54.0659,54.0994,54.0491,54.0575,6222.0
2019-10-24 12:45:00,64.45,64.58,64.44,64.56,11468.0,54.0575,54.1665,54.0491,54.1497,11468.0
2019-10-24 12:50:00,64.57,64.6,64.51,64.52,7724.0,54.1581,54.1833,54.1078,54.1162,7724.0
2019-10-24 12:55:00,64.52,64.54,64.49,64.53,9637.0,54.1162,54.133,54.091,54.1246,9637.0
2019-10-24 13:00:00,64.53,64.53,64.47,64.48,12207.0,54.1246,54.1246,54.0742,54.0826,12207.0
2019-10-24 13:05:00,64.48,64.55,64.48,64.53,12804.0,54.0826,54.1413,54.0826,54.1246,12804.0
2019-10-24 13:10:00,64.54,64.6,64.49,64.59,21084.0,54.133,54.1833,54.091,54.1749,21084.0
2019-10-24 13:15:00,64.58,64.59,64.52,64.55,13888.0,54.1665,54.1749,54.1162,54.1413,13888.0
2019-10-24 13:20:00,64.55,64.57,64.49,64.57,11100.0,54.1413,54.1581,54.091,54.1581,11100.0
2019-10-24 13:25:00,64.56,64.6,64.52,64.6,11567.0,54.1497,54.1833,54.1162,54.1833,11567.0
2019-10-24 13:30:00,64.59,64.61,64.52,64.53,11947.0,54.1749,54.1917,54.1162,54.1246,11947.0
2019-10-24 13:35:00,64.53,64.53,64.49,64.51,8323.0,54.1246,54.1246,54.091,54.1078,8323.0
2019-10-24 13:40:00,64.5,64.5,64.38,64.39,9580.0,54.0994,54.0994,53.9988,54.0071,9580.0
2019-10-24 13:45:00,64.39,64.39,64.31,64.34,14061.0,54.0071,54.0071,53.94,53.9652,14061.0
2019-10-24 13:50:00,64.31,64.38,64.31,64.37,6895.0,53.94,53.9988,53.94,53.9904,6895.0
2019-10-24 13:55:00,64.39,64.42,64.37,64.4,8619.0,54.0071,54.0323,53.9904,54.0155,8619.0
2019-10-24 14:00:00,64.41,64.49,64.39,64.48,8832.0,54.0239,54.091,54.0071,54.0826,8832.0
2019-10-24 14:05:00,64.48,64.5,64.46,64.47,8349.0,54.0826,54.0994,54.0659,54.0742,8349.0
2019-10-24 14:10:00,64.46,64.46,64.43,64.45,8446.0,54.0659,54.0659,54.0407,54.0575,8446.0
2019-10-24 14:15:00,64.44,64.45,64.36,64.4,12894.0,54.0491,54.0575,53.982,54.0155,12894.0
2019-10-24 14:20:00,64.41,64.49,64.39,64.49,19670.0,54.0239,54.091,54.0071,54.091,19670.0
2019-10-24 14:25:00,64.48,64.53,64.45,64.49,12408.0,54.0826,54.1246,54.0575,54.091,12408.0
2019-10-24 14:30:00,64.49,64.53,64.48,64.52,10020.0,54.091,54.1246,54.0826,54.1162,10020.0
2019-10-24 14:35:00,64.51,64.53,64.49,64.5,9887.0,54.1078,54.1246,54.091,54.0994,9887.0
2019-10-24 14:40:00,64.49,64.55,64.49,64.51,7741.0,54.091,54.1413,54.091,54.1078,7741.0
2019-10-24 14:45:00,64.51,64.59,64.51,64.59,11539.0,54.1078,54.1749,54.1078,54.1749,11539.0
2019-10-24 14:50:00,64.58,64.59,64.56,64.58,8885.0,54.1665,54.1749,54.1497,54.1665,8885.0
2019-10-24 14:55:00,64.57,64.6,64.55,64.6,8738.0,54.1581,54.1833,54.1413,54.1833,8738.0
2019-10-24 15:00:00,64.59,64.62,64.56,64.61,9277.0,54.1749,54.2001,54.1497,54.1917,9277.0
2019-10-24 15:05:00,64.61,64.61,64.56,64.56,9587.0,54.1917,54.1917,54.1497,54.1497,9587.0
2019-10-24 15:10:00,64.57,64.62,64.55,64.59,17095.0,54.1581,54.2001,54.1413,54.1749,17095.0
2019-10-24 15:15:00,64.59,64.61,64.58,64.6,9287.0,54.1749,54.1917,54.1665,54.1833,9287.0
2019-10-24 15:20:00,64.59,64.61,64.58,64.6,12989.0,54.1749,54.1917,54.1665,54.1833,12989.0
2019-10-24 15:25:00,64.6,64.66,64.6,64.66,17465.0,54.1833,54.2336,54.1833,54.2336,17465.0
2019-10-24 15:30:00,64.66,64.66,64.6,64.63,17300.0,54.2336,54.2336,54.1833,54.2084,17300.0
2019-10-24 15:35:00,64.62,64.65,64.58,64.62,26270.0,54.2001,54.2252,54.1665,54.2001,26270.0
2019-10-24 15:40:00,64.63,64.68,64.63,64.67,17978.0,54.2084,54.2504,54.2084,54.242,17978.0
2019-10-24 15:45:00,64.66,64.67,64.62,64.64,27257.0,54.2336,54.242,54.2001,54.2168,27257.0
2019-10-24 15:50:00,64.63,64.67,64.57,64.59,80857.0,54.2084,54.242,54.1581,54.1749,80857.0
2019-10-24 15:55:00,64.59,64.59,64.51,64.55,198787.0,54.1749,54.1749,54.1078,54.1413,198787.0
2019-10-25 09:30:00,64.67,64.99,64.57,64.61,94740.0,54.242,54.5104,54.1581,54.1917,94740.0
2019-10-25 09:35:00,64.65,64.66,64.34,64.37,29815.0,54.2252,54.2336,53.9652,53.9904,29815.0
2019-10-25 09:40:00,64.33,64.35,64.2,64.21,25650.0,53.9568,53.9736,53.8478,53.8562,25650.0
2019-10-25 09:45:00,64.21,64.41,64.17,64.38,12763.0,53.8562,54.0239,53.8226,53.9988,12763.0
2019-10-25 09:50:00,64.38,64.38,64.12,64.16,17265.0,53.9988,53.9988,53.7807,53.8142,17265.0
2019-10-25 09:55:00,64.19,64.21,64.12,64.16,16461.0,53.8394,53.8562,53.7807,53.8142,16461.0
2019-10-25 10:00:00,64.15,64.18,64.07,64.07,20486.0,53.8058,53.831,53.7387,53.7387,20486.0
2019-10-25 10:05:00,64.06,64.16,64.03,64.16,11315.0,53.7304,53.8142,53.7052,53.8142,11315.0
2019-10-25 10:10:00,64.14,64.2,64.13,64.13,13709.0,53.7975,53.8478,53.7891,53.7891,13709.0
2019-10-25 10:15:00,64.14,64.14,64.07,64.09,12433.0,53.7975,53.7975,53.7387,53.7555,12433.0
2019-10-25 10:20:00,64.08,64.1,63.91,63.95,22226.0,53.7471,53.7639,53.6045,53.6381,22226.0
2019-10-25 10:25:00,63.94,63.98,63.89,63.89,31114.0,53.6297,53.6633,53.5878,53.5878,31114.0
2019-10-25 10:30:00,63.89,63.95,63.88,63.94,13146.0,53.5878,53.6381,53.5794,53.6297,13146.0
2019-10-25 10:35:00,63.92,63.92,63.8,63.83,18706.0,53.6129,53.6129,53.5123,53.5374,18706.0
2019-10-25 10:40:00,63.79,63.93,63.77,63.86,20155.0,53.5039,53.6213,53.4871,53.5626,20155.0
2019-10-25 10:45:00,63.86,63.95,63.77,63.95,22484.0,53.5626,53.6381,53.4871,53.6381,22484.0
2019-10-25 10:50:00,63.94,64.02,63.89,64.02,55970.0,53.6297,53.6968,53.5878,53.6968,55970.0
2019-10-25 10:55:00,64.01,64.09,64.0,64.04,18447.0,53.6884,53.7555,53.68,53.7136,18447.0
2019-10-25 11:00:00,64.04,64.11,64.01,64.09,13715.0,53.7136,53.7723,53.6884,53.7555,13715.0
2019-10-25 11:05:00,64.1,64.16,64.08,64.16,19850.0,53.7639,53.8142,53.7471,53.8142,19850.0
2019-10-25 11:10:00,64.16,64.19,64.12,64.13,14826.0,53.8142,53.8394,53.7807,53.7891,14826.0
2019-10-25 11:15:00,64.12,64.14,64.07,64.08,20805.0,53.7807,53.7975,53.7387,53.7471,20805.0
2019-10-25 11:20:00,64.08,64.2,64.08,64.1,32495.0,53.7471,53.8478,53.7471,53.7639,32495.0
2019-10-25 11:25:00,64.1,64.1,63.98,63.99,14624.0,53.7639,53.7639,53.6633,53.6716,14624.0
2019-10-25 11:30:00,64.0,64.02,63.96,64.0,30946.0,53.68,53.6968,53.6465,53.68,30946.0
2019-10-25 11:35:00,63.98,64.02,63.97,63.98,10813.0,53.6633,53.6968,53.6549,53.6633,10813.0
2019-10-25 11:40:00,63.98,64.02,63.94,63.99,42983.0,53.6633,53.6968,53.6297,53.6716,42983.0
2019-10-25 11:45:00,63.98,63.98,63.83,63.84,28625.0,53.6633,53.6633,53.5374,53.5458,28625.0
2019-10-25 11:50:00,63.84,63.85,63.79,63.81,10881.0,53.5458,53.5542,53.5039,53.5207,10881.0
2019-10-25 11:55:00,63.8,63.91,63.79,63.88,56876.0,53.5123,53.6045,53.5039,53.5794,56876.0
2019-10-25 12:00:00,63.9,63.91,63.78,63.81,68097.0,53.5962,53.6045,53.4955,53.5207,68097.0
2019-10-25 12:05:00,63.82,63.84,63.73,63.75,31654.0,53.5291,53.5458,53.4536,53.4703,31654.0
2019-10-25 12:10:00,63.74,63.78,63.74,63.76,9751.0,53.462,53.4955,53.462,53.4787,9751.0
2019-10-25 12:15:00,63.77,63.82,63.75,63.82,12659.0,53.4871,53.5291,53.4703,53.5291,12659.0
2019-10-25 12:20:00,63.82,63.88,63.82,63.86,7043.0,53.5291,53.5794,53.5291,53.5626,7043.0
2019-10-25 12:25:00,63.85,63.88,63.81,63.88,14304.0,53.5542,53.5794,53.5207,53.5794,14304.0
2019-10-25 12:30:00,63.89,64.03,63.88,64.01,24170.0,53.5878,53.7052,53.5794,53.6884,24170.0
2019-10-25 12:35:00,64.01,64.01,63.95,63.95,20301.0,53.6884,53.6884,53.6381,53.6381,20301.0
2019-10-25 12:40:00,63.95,63.96,63.86,63.94,25560.0,53.6381,53.6465,53.5626,53.6297,25560.0
2019-10-25 12:45:00,63.93,63.95,63.89,63.9,36797.0,53.6213,53.6381,53.5878,53.5962,36797.0
2019-10-25 12:50:00,63.9,63.9,63.79,63.82,47931.0,53.5962,53.5962,53.5039,53.5291,47931.0
2019-10-25 12:55:00,63.83,63.83,63.79,63.8,11805.0,53.5374,53.5374,53.5039,53.5123,11805.0
2019-10-25 13:00:00,63.8,63.83,63.73,63.73,13006.0,53.5123,53.5374,53.4536,53.4536,13006.0
2019-10-25 13:05:00,63.73,63.74,63.7,63.71,19153.0,53.4536,53.462,53.4284,53.4368,19153.0
2019-10-25 13:10:00,63.7,63.73,63.69,63.7,13443.0,53.4284,53.4536,53.42,53.4284,13443.0
2019-10-25 13:15:00,63.68,63.72,63.66,63.72,14463.0,53.4116,53.4452,53.3949,53.4452,14463.0
2019-10-25 13:20:00,63.72,63.75,63.66,63.67,13565.0,53.4452,53.4703,53.3949,53.4032,13565.0
2019-10-25 13:25:00,63.65,63.67,63.58,63.58,18303.0,53.3865,53.4032,53.3278,53.3278,18303.0
2019-10-25 13:30:00,63.58,63.58,63.49,63.49,24104.0,53.3278,53.3278,53.2523,53.2523,24104.0
2019-10-25 13:35:00,63.5,63.5,63.43,63.43,21822.0,53.2607,53.2607,53.2019,53.2019,21822.0
2019-10-25 13:40:00,63.43,63.44,63.36,63.37,22795.0,53.2019,53.2103,53.1432,53.1516,22795.0
2019-10-25 13:45:00,63.37,63.41,63.35,63.37,54830.0,53.1516,53.1852,53.1348,53.1516,54830.0
2019-10-25 13:50:00,63.37,63.42,63.33,63.41,18784.0,53.1516,53.1936,53.1181,53.1852,18784.0
2019-10-25 13:55:00,63.42,63.44,63.4,63.4,24082.0,53.1936,53.2103,53.1768,53.1768,24082.0
2019-10-25 14:00:00,63.41,63.55,63.39,63.55,28404.0,53.1852,53.3026,53.1684,53.3026,28404.0
2019-10-25 14:05:00,63.54,63.55,63.51,63.53,16844.0,53.2942,53.3026,53.269,53.2858,16844.0
2019-10-25 14:10:00,63.53,63.55,63.51,63.55,15556.0,53.2858,53.3026,53.269,53.3026,15556.0
2019-10-25 14:15:00,63.54,63.61,63.54,63.59,17607.0,53.2942,53.3529,53.2942,53.3361,17607.0
2019-10-25 14:20:00,63.58,63.58,63.52,63.52,19205.0,53.3278,53.3278,53.2774,53.2774,19205.0
2019-10-25 14:25:00,63.53,63.54,63.52,63.52,15146.0,53.2858,53.2942,53.2774,53.2774,15146.0
2019-10-25 14:30:00,63.53,63.54,63.46,63.47,21119.0,53.2858,53.2942,53.2271,53.2355,21119.0
2019-10-25 14:35:00,63.47,63.57,63.46,63.57,19681.0,53.2355,53.3194,53.2271,53.3194,19681.0
2019-10-25 14:40:00,63.57,63.62,63.56,63.59,20589.0,53.3194,53.3613,53.311,53.3361,20589.0
2019-10-25 14:45:00,63.59,63.6,63.52,63.53,18472.0,53.3361,53.3445,53.2774,53.2858,18472.0
2019-10-25 14:50:00,63.53,63.55,63.46,63.53,28638.0,53.2858,53.3026,53.2271,53.2858,28638.0
2019-10-25 14:55:00,63.54,63.63,63.53,63.62,25847.0,53.2942,53.3697,53.2858,53.3613,25847.0
2019-10-25 15:00:00,63.62,63.69,63.61,63.67,51301.0,53.3613,53.42,53.3529,53.4032,51301.0
2019-10-25 15:05:00,63.67,63.68,63.61,63.62,27461.0,53.4032,53.4116,53.3529,53.3613,27461.0
2019-10-25 15:10:00,63.61,63.66,63.6,63.65,25766.0,53.3529,53.3949,53.3445,53.3865,25766.0
2019-10-25 15:15:00,63.66,63.67,63.63,63.64,25782.0,53.3949,53.4032,53.3697,53.3781,25782.0
2019-10-25 15:20:00,63.64,63.67,63.64,63.66,24922.0,53.3781,53.4032,53.3781,53.3949,24922.0
2019-10-25 15:25:00,63.66,63.66,63.55,63.57,42133.0,53.3949,53.3949,53.3026,53.3194,42133.0
2019-10-25 15:30:00,63.58,63.58,63.51,63.54,69375.0,53.3278,53.3278,53.269,53.2942,69375.0
2019-10-25 15:35:00,63.55,63.58,63.53,63.57,100914.0,53.3026,53.3278,53.2858,53.3194,100914.0
2019-10-25 15:40:00,63.57,63.73,63.56,63.7,86433.0,53.3194,53.4536,53.311,53.4284,86433.0
2019-10-25 15:45:00,63.69,63.7,63.58,63.59,71061.0,53.42,53.4284,53.3278,53.3361,71061.0
2019-10-25 15:50:00,63.59,63.66,63.58,63.65,102056.0,53.3361,53.3949,53.3278,53.3865,102056.0
2019-10-25 15:55:00,63.65,63.73,63.62,63.63,313150.0,53.3865,53.4536,53.3613,53.3697,313150.0
2019-10-28 09:30:00,63.07,63.25,62.99,63.05,83463.0,52.9,53.051,52.8329,52.8832,83463.0
2019-10-28 09:35:00,63.04,63.24,63.03,63.2,24045.0,52.8748,53.0426,52.8664,53.009,24045.0
2019-10-28 09:40:00,63.21,63.33,63.17,63.29,17212.0,53.0174,53.1181,52.9839,53.0845,17212.0
2019-10-28 09:45:00,63.29,63.29,63.16,63.22,16462.0,53.0845,53.0845,52.9755,53.0258,16462.0
2019-10-28 09:50:00,63.22,63.31,63.21,63.26,12582.0,53.0258,53.1013,53.0174,53.0594,12582.0
2019-10-28 09:55:00,63.26,63.31,63.1,63.17,12478.0,53.0594,53.1013,52.9252,52.9839,12478.0
2019-10-28 10:00:00,63.16,63.16,63.0,63.05,21013.0,52.9755,52.9755,52.8413,52.8832,21013.0
2019-10-28 10:05:00,63.04,63.07,62.95,62.96,17634.0,52.8748,52.9,52.7993,52.8077,17634.0
2019-10-28 10:10:00,62.94,62.95,62.78,62.81,20979.0,52.791,52.7993,52.6568,52.6819,20979.0
2019-10-28 10:15:00,62.81,62.94,62.8,62.91,23217.0,52.6819,52.791,52.6735,52.7658,23217.0
2019-10-28 10:20:00,62.91,62.95,62.87,62.87,10495.0,52.7658,52.7993,52.7322,52.7322,10495.0
2019-10-28 10:25:00,62.87,62.95,62.82,62.89,22372.0,52.7322,52.7993,52.6903,52.749,22372.0
2019-10-28 10:30:00,62.87,62.87,62.8,62.8,10899.0,52.7322,52.7322,52.6735,52.6735,10899.0
2019-10-28 10:35:00,62.8,62.86,62.78,62.83,11112.0,52.6735,52.7239,52.6568,52.6987,11112.0
2019-10-28 10:40:00,62.83,62.84,62.77,62.78,18329.0,52.6987,52.7071,52.6484,52.6568,18329.0
2019-10-28 10:45:00,62.77,62.79,62.69,62.7,13525.0,52.6484,52.6651,52.5813,52.5897,13525.0
2019-10-28 10:50:00,62.69,62.82,62.69,62.79,20250.0,52.5813,52.6903,52.5813,52.6651,20250.0
2019-10-28 10:55:00,62.8,62.9,62.77,62.9,20602.0,52.6735,52.7574,52.6484,52.7574,20602.0
2019-10-28 11:00:00,62.91,62.96,62.87,62.91,16119.0,52.7658,52.8077,52.7322,52.7658,16119.0
2019-10-28 11:05:00,62.9,62.94,62.83,62.83,9632.0,52.7574,52.791,52.6987,52.6987,9632.0
2019-10-28 11:10:00,62.82,62.87,62.79,62.84,8003.0,52.6903,52.7322,52.6651,52.7071,8003.0
2019-10-28 11:15:00,62.84,62.89,62.83,62.83,12048.0,52.7071,52.749,52.6987,52.6987,12048.0
2019-10-28 11:20:00,62.83,62.92,62.83,62.91,13367.0,52.6987,52.7742,52.6987,52.7658,13367.0
2019-10-28 11:25:00,62.91,62.94,62.91,62.94,9267.0,52.7658,52.791,52.7658,52.791,9267.0
2019-10-28 11:30:00,62.93,62.96,62.88,62.9,17403.0,52.7826,52.8077,52.7406,52.7574,17403.0
2019-10-28 11:35:00,62.89,62.91,62.85,62.86,11203.0,52.749,52.7658,52.7155,52.7239,11203.0
2019-10-28 11:40:00,62.87,62.93,62.86,62.88,16123.0,52.7322,52.7826,52.7239,52.7406,16123.0
2019-10-28 11:45:00,62.88,62.94,62.88,62.91,9568.0,52.7406,52.791,52.7406,52.7658,9568.0
2019-10-28 11:50:00,62.92,62.96,62.91,62.94,7317.0,52.7742,52.8077,52.7658,52.791,7317.0
2019-10-28 11:55:00,62.93,62.93,62.88,62.91,10532.0,52.7826,52.7826,52.7406,52.7658,10532.0
2019-10-28 12:00:00,62.89,62.9,62.86,62.87,27954.0,52.749,52.7574,52.7239,52.7322,27954.0
2019-10-28 12:05:00,62.88,62.89,62.85,62.86,12735.0,52.7406,52.749,52.7155,52.7239,12735.0
2019-10-28 12:10:00,62.86,62.89,62.81,62.88,12110.0,52.7239,52.749,52.6819,52.7406,12110.0
2019-10-28 12:15:00,62.88,62.88,62.79,62.8,14749.0,52.7406,52.7406,52.6651,52.6735,14749.0
2019-10-28 12:20:00,62.81,62.83,62.8,62.81,21861.0,52.6819,52.6987,52.6735,52.6819,21861.0
2019-10-28 12:25:00,62.81,62.82,62.75,62.76,38351.0,52.6819,52.6903,52.6316,52.64,38351.0
2019-10-28 12:30:00,62.74,62.74,62.67,62.72,14469.0,52.6232,52.6232,52.5645,52.6064,14469.0
2019-10-28 12:35:00,62.73,62.75,62.71,62.72,8014.0,52.6148,52.6316,52.598,52.6064,8014.0
2019-10-28 12:40:00,62.73,62.77,62.72,62.77,7688.0,52.6148,52.6484,52.6064,52.6484,7688.0
2019-10-28 12:45:00,62.77,62.82,62.76,62.82,21327.0,52.6484,52.6903,52.64,52.6903,21327.0
2019-10-28 12:50:00,62.82,62.82,62.75,62.75,19744.0,52.6903,52.6903,52.6316,52.6316,19744.0
2019-10-28 12:55:00,62.76,62.79,62.73,62.76,11674.0,52.64,52.6651,52.6148,52.64,11674.0
2019-10-28 13:00:00,62.76,62.79,62.72,62.77,24493.0,52.64,52.6651,52.6064,52.6484,24493.0
2019-10-28 13:05:00,62.77,62.78,62.73,62.77,11544.0,52.6484,52.6568,52.6148,52.6484,11544.0
2019-10-28 13:10:00,62.78,62.8,62.74,62.78,48174.0,52.6568,52.6735,52.6232,52.6568,48174.0
2019-10-28 13:15:00,62.78,62.8,62.72,62.74,122882.0,52.6568,52.6735,52.6064,52.6232,122882.0
2019-10-28 13:20:00,62.74,62.74,62.69,62.72,24574.0,52.6232,52.6232,52.5813,52.6064,24574.0
2019-10-28 13:25:00,62.73,62.76,62.72,62.74,10021.0,52.6148,52.64,52.6064,52.6232,10021.0
2019-10-28 13:30:00,62.74,62.74,62.67,62.69,14168.0,52.6232,52.6232,52.5645,52.5813,14168.0
2019-10-28 13:35:00,62.69,62.72,62.68,62.68,29468.0,52.5813,52.6064,52.5729,52.5729,29468.0
2019-10-28 13:40:00,62.69,62.71,62.66,62.67,33801.0,52.5813,52.598,52.5561,52.5645,33801.0
2019-10-28 13:45:00,62.67,62.67,62.61,62.62,20453.0,52.5645,52.5645,52.5142,52.5226,20453.0
2019-10-28 13:50:00,62.61,62.65,62.59,62.62,48851.0,52.5142,52.5477,52.4974,52.5226,48851.0
2019-10-28 13:55:00,62.62,62.66,62.61,62.66,21442.0,52.5226,52.5561,52.5142,52.5561,21442.0
2019-10-28 14:00:00,62.66,62.66,62.57,62.57,21401.0,52.5561,52.5561,52.4806,52.4806,21401.0
2019-10-28 14:05:00,62.57,62.58,62.44,62.46,24400.0,52.4806,52.489,52.3716,52.3884,24400.0
2019-10-28 14:10:00,62.46,62.47,62.36,62.36,15938.0,52.3884,52.3967,52.3045,52.3045,15938.0
2019-10-28 14:15:00,62.37,62.39,62.29,62.32,55018.0,52.3129,52.3296,52.2458,52.2709,55018.0
2019-10-28 14:20:00,62.32,62.37,62.28,62.36,50382.0,52.2709,52.3129,52.2374,52.3045,50382.0
2019-10-28 14:25:00,62.36,62.36,62.29,62.3,17154.0,52.3045,52.3045,52.2458,52.2542,17154.0
2019-10-28 14:30:00,62.3,62.36,62.29,62.36,18379.0,52.2542,52.3045,52.2458,52.3045,18379.0
2019-10-28 14:35:00,62.35,62.36,62.33,62.33,23096.0,52.2961,52.3045,52.2793,52.2793,23096.0
2019-10-28 14:40:00,62.33,62.39,62.29,62.36,49510.0,52.2793,52.3296,52.2458,52.3045,49510.0
2019-10-28 14:45:00,62.36,62.39,62.3,62.33,30635.0,52.3045,52.3296,52.2542,52.2793,30635.0
2019-10-28 14:50:00,62.34,62.37,62.32,62.35,25512.0,52.2877,52.3129,52.2709,52.2961,25512.0
2019-10-28 14:55:00,62.36,62.36,62.33,62.34,29784.0,52.3045,52.3045,52.2793,52.2877,29784.0
2019-10-28 15:00:00,62.34,62.42,62.33,62.39,29676.0,52.2877,52.3548,52.2793,52.3296,29676.0
2019-10-28 15:05:00,62.38,62.41,62.36,62.4,24295.0,52.3213,52.3464,52.3045,52.338,24295.0
2019-10-28 15:10:00,62.4,62.42,62.38,62.39,29878.0,52.338,52.3548,52.3213,52.3296,29878.0
2019-10-28 15:15:00,62.38,62.39,62.33,62.34,27387.0,52.3213,52.3296,52.2793,52.2877,27387.0
2019-10-28 15:20:00,62.35,62.42,62.33,62.41,29892.0,52.2961,52.3548,52.2793,52.3464,29892.0
2019-10-28 15:25:00,62.41,62.46,62.38,62.43,186668.0,52.3464,52.3884,52.3213,52.3632,186668.0
2019-10-28 15:30:00,62.42,62.43,62.32,62.4,68624.0,52.3548,52.3632,52.2709,52.338,68624.0
2019-10-28 15:35:00,62.39,62.46,62.36,62.46,44985.0,52.3296,52.3884,52.3045,52.3884,44985.0
2019-10-28 15:40:00,62.45,62.47,62.44,62.47,45527.0,52.38,52.3967,52.3716,52.3967,45527.0
2019-10-28 15:45:00,62.46,62.54,62.44,62.54,60892.0,52.3884,52.4555,52.3716,52.4555,60892.0
2019-10-28 15:50:00,62.54,62.54,62.45,62.45,93852.0,52.4555,52.4555,52.38,52.38,93852.0
2019-10-28 15:55:00,62.44,62.49,62.41,62.45,284921.0,52.3716,52.4135,52.3464,52.38,284921.0
2019-10-29 09:30:00,62.53,62.53,62.18,62.48,99797.0,52.4471,52.4471,52.1535,52.4051,99797.0
2019-10-29 09:35:00,62.5,62.54,62.3,62.3,30820.0,52.4219,52.4555,52.2542,52.2542,30820.0
2019-10-29 09:40:00,62.28,62.39,62.28,62.39,10576.0,52.2374,52.3296,52.2374,52.3296,10576.0
2019-10-29 09:45:00,62.4,62.44,62.37,62.37,16721.0,52.338,52.3716,52.3129,52.3129,16721.0
2019-10-29 09:50:00,62.36,62.43,62.33,62.43,12180.0,52.3045,52.3632,52.2793,52.3632,12180.0
2019-10-29 09:55:00,62.42,62.53,62.41,62.49,10148.0,52.3548,52.4471,52.3464,52.4135,10148.0
2019-10-29 10:00:00,62.49,62.55,62.47,62.53,16244.0,52.4135,52.4638,52.3967,52.4471,16244.0
2019-10-29 10:05:00,62.54,62.7,62.54,62.68,15622.0,52.4555,52.5897,52.4555,52.5729,15622.0
2019-10-29 10:10:00,62.68,62.7,62.57,62.62,13800.0,52.5729,52.5897,52.4806,52.5226,13800.0
2019-10-29 10:15:00,62.62,62.63,62.58,62.6,9832.0,52.5226,52.5309,52.489,52.5058,9832.0
2019-10-29 10:20:00,62.61,62.63,62.49,62.5,13870.0,52.5142,52.5309,52.4135,52.4219,13870.0
2019-10-29 10:25:00,62.51,62.56,62.47,62.49,19388.0,52.4303,52.4722,52.3967,52.4135,19388.0
2019-10-29 10:30:00,62.49,62.51,62.34,62.38,78550.0,52.4135,52.4303,52.2877,52.3213,78550.0
2019-10-29 10:35:00,62.38,62.44,62.32,62.44,27658.0,52.3213,52.3716,52.2709,52.3716,27658.0
2019-10-29 10:40:00,62.45,62.47,62.4,62.42,30038.0,52.38,52.3967,52.338,52.3548,30038.0
2019-10-29 10:45:00,62.42,62.49,62.41,62.43,56901.0,52.3548,52.4135,52.3464,52.3632,56901.0
2019-10-29 10:50:00,62.43,62.48,62.41,62.41,15427.0,52.3632,52.4051,52.3464,52.3464,15427.0
2019-10-29 10:55:00,62.41,62.41,62.33,62.37,14205.0,52.3464,52.3464,52.2793,52.3129,14205.0
2019-10-29 11:00:00,62.37,62.5,62.34,62.48,19165.0,52.3129,52.4219,52.2877,52.4051,19165.0
2019-10-29 11:05:00,62.47,62.48,62.41,62.45,12757.0,52.3967,52.4051,52.3464,52.38,12757.0
2019-10-29 11:10:00,62.47,62.47,62.42,62.44,18456.0,52.3967,52.3967,52.3548,52.3716,18456.0
2019-10-29 11:15:00,62.44,62.49,62.42,62.47,13688.0,52.3716,52.4135,52.3548,52.3967,13688.0
2019-10-29 11:20:00,62.46,62.48,62.42,62.46,10897.0,52.3884,52.4051,52.3548,52.3884,10897.0
2019-10-29 11:25:00,62.46,62.47,62.44,62.45,11431.0,52.3884,52.3967,52.3716,52.38,11431.0
2019-10-29 11:30:00,62.45,62.49,62.42,62.49,11846.0,52.38,52.4135,52.3548,52.4135,11846.0
2019-10-29 11:35:00,62.5,62.5,62.42,62.47,10559.0,52.4219,52.4219,52.3548,52.3967,10559.0
2019-10-29 11:40:00,62.47,62.5,62.45,62.47,8105.0,52.3967,52.4219,52.38,52.3967,8105.0
2019-10-29 11:45:00,62.47,62.48,62.39,62.4,11675.0,52.3967,52.4051,52.3296,52.338,11675.0
2019-10-29 11:50:00,62.4,62.4,62.33,62.36,15686.0,52.338,52.338,52.2793,52.3045,15686.0
2019-10-29 11:55:00,62.36,62.37,62.27,62.34,40884.0,52.3045,52.3129,52.229,52.2877,40884.0
2019-10-29 12:00:00,62.33,62.38,62.32,62.33,21860.0,52.2793,52.3213,52.2709,52.2793,21860.0
2019-10-29 12:05:00,62.33,62.39,62.31,62.37,14518.0,52.2793,52.3296,52.2625,52.3129,14518.0
2019-10-29 12:10:00,62.37,62.38,62.33,62.37,13726.0,52.3129,52.3213,52.2793,52.3129,13726.0
2019-10-29 12:15:00,62.37,62.41,62.36,62.36,11435.0,52.3129,52.3464,52.3045,52.3045,11435.0
2019-10-29 12:20:00,62.36,62.51,62.36,62.5,21653.0,52.3045,52.4303,52.3045,52.4219,21653.0
2019-10-29 12:25:00,62.5,62.5,62.42,62.45,15090.0,52.4219,52.4219,52.3548,52.38,15090.0
2019-10-29 12:30:00,62.45,62.47,62.42,62.44,25419.0,52.38,52.3967,52.3548,52.3716,25419.0
2019-10-29 12:35:00,62.45,62.45,62.4,62.42,25932.0,52.38,52.38,52.338,52.3548,25932.0
2019-10-29 12:40:00,62.42,62.42,62.36,62.36,19903.0,52.3548,52.3548,52.3045,52.3045,19903.0
2019-10-29 12:45:00,62.37,62.39,62.33,62.33,12537.0,52.3129,52.3296,52.2793,52.2793,12537.0
2019-10-29 12:50:00,62.33,62.36,62.31,62.36,10551.0,52.2793,52.3045,52.2625,52.3045,10551.0
2019-10-29 12:55:00,62.36,62.43,62.35,62.43,9496.0,52.3045,52.3632,52.2961,52.3632,9496.0
2019-10-29 13:00:00,62.43,62.43,62.39,62.43,11841.0,52.3632,52.3632,52.3296,52.3632,11841.0
2019-10-29 13:05:00,62.42,62.44,62.38,62.41,9331.0,52.3548,52.3716,52.3213,52.3464,9331.0
2019-10-29 13:10:00,62.42,62.43,62.39,62.42,8374.0,52.3548,52.3632,52.3296,52.3548,8374.0
2019-10-29 13:15:00,62.42,62.49,62.41,62.49,9046.0,52.3548,52.4135,52.3464,52.4135,9046.0
2019-10-29 13:20:00,62.5,62.5,62.47,62.47,8217.0,52.4219,52.4219,52.3967,52.3967,8217.0
2019-10-29 13:25:00,62.48,62.48,62.41,62.47,35120.0,52.4051,52.4051,52.3464,52.3967,35120.0
2019-10-29 13:30:00,62.46,62.49,62.42,62.43,13730.0,52.3884,52.4135,52.3548,52.3632,13730.0
2019-10-29 13:35:00,62.43,62.47,62.43,62.46,10866.0,52.3632,52.3967,52.3632,52.3884,10866.0
2019-10-29 13:40:00,62.45,62.46,62.42,62.43,7650.0,52.38,52.3884,52.3548,52.3632,7650.0
2019-10-29 13:45:00,62.44,62.5,62.43,62.5,14902.0,52.3716,52.4219,52.3632,52.4219,14902.0
2019-10-29 13:50:00,62.49,62.51,62.47,62.5,15638.0,52.4135,52.4303,52.3967,52.4219,15638.0
2019-10-29 13:55:00,62.49,62.51,62.47,62.49,10546.0,52.4135,52.4303,52.3967,52.4135,10546.0
2019-10-29 14:00:00,62.48,62.48,62.44,62.44,10296.0,52.4051,52.4051,52.3716,52.3716,10296.0
2019-10-29 14:05:00,62.45,62.46,62.4,62.42,8055.0,52.38,52.3884,52.338,52.3548,8055.0
2019-10-29 14:10:00,62.42,62.43,62.4,62.4,13784.0,52.3548,52.3632,52.338,52.338,13784.0
2019-10-29 14:15:00,62.4,62.41,62.37,62.38,8341.0,52.338,52.3464,52.3129,52.3213,8341.0
2019-10-29 14:20:00,62.39,62.42,62.39,62.41,16266.0,52.3296,52.3548,52.3296,52.3464,16266.0
2019-10-29 14:25:00,62.41,62.44,62.37,62.43,11479.0,52.3464,52.3716,52.3129,52.3632,11479.0
2019-10-29 14:30:00,62.44,62.5,62.43,62.5,15517.0,52.3716,52.4219,52.3632,52.4219,15517.0
2019-10-29 14:35:00,62.5,62.52,62.49,62.52,8571.0,52.4219,52.4387,52.4135,52.4387,8571.0
2019-10-29 14:40:00,62.52,62.52,62.47,62.47,6350.0,52.4387,52.4387,52.3967,52.3967,6350.0
2019-10-29 14:45:00,62.46,62.51,62.45,62.48,13355.0,52.3884,52.4303,52.38,52.4051,13355.0
2019-10-29 14:50:00,62.48,62.49,62.46,62.48,8923.0,52.4051,52.4135,52.3884,52.4051,8923.0
2019-10-29 14:55:00,62.48,62.54,62.46,62.52,14575.0,52.4051,52.4555,52.3884,52.4387,14575.0
2019-10-29 15:00:00,62.52,62.57,62.51,62.56,15233.0,52.4387,52.4806,52.4303,52.4722,15233.0
2019-10-29 15:05:00,62.56,62.58,62.55,62.55,7581.0,52.4722,52.489,52.4638,52.4638,7581.0
2019-10-29 15:10:00,62.55,62.58,62.55,62.55,10271.0,52.4638,52.489,52.4638,52.4638,10271.0
2019-10-29 15:15:00,62.55,62.61,62.55,62.6,23421.0,52.4638,52.5142,52.4638,52.5058,23421.0
2019-10-29 15:20:00,62.6,62.64,62.59,62.61,13004.0,52.5058,52.5393,52.4974,52.5142,13004.0
2019-10-29 15:25:00,62.6,62.62,62.54,62.56,16327.0,52.5058,52.5226,52.4555,52.4722,16327.0
2019-10-29 15:30:00,62.57,62.6,62.54,62.58,27502.0,52.4806,52.5058,52.4555,52.489,27502.0
2019-10-29 15:35:00,62.59,62.61,62.56,62.58,26130.0,52.4974,52.5142,52.4722,52.489,26130.0
2019-10-29 15:40:00,62.58,62.62,62.56,62.59,26405.0,52.489,52.5226,52.4722,52.4974,26405.0
2019-10-29 15:45:00,62.6,62.6,62.5,62.55,46978.0,52.5058,52.5058,52.4219,52.4638,46978.0
2019-10-29 15:50:00,62.55,62.66,62.55,62.66,70856.0,52.4638,52.5561,52.4638,52.5561,70856.0
2019-10-29 15:55:00,62.66,62.68,62.53,62.56,182581.0,52.5561,52.5729,52.4471,52.4722,182581.0
2019-10-30 09:30:00,62.61,62.95,62.61,62.88,38174.0,52.5142,52.7993,52.5142,52.7406,38174.0
2019-10-30 09:35:00,62.91,62.99,62.86,62.92,28444.0,52.7658,52.8329,52.7239,52.7742,28444.0
2019-10-30 09:40:00,62.94,62.99,62.86,62.92,11146.0,52.791,52.8329,52.7239,52.7742,11146.0
2019-10-30 09:45:00,62.9,62.9,62.76,62.81,6973.0,52.7574,52.7574,52.64,52.6819,6973.0
2019-10-30 09:50:00,62.8,62.83,62.76,62.79,10975.0,52.6735,52.6987,52.64,52.6651,10975.0
2019-10-30 09:55:00,62.79,62.93,62.79,62.92,9825.0,52.6651,52.7826,52.6651,52.7742,9825.0
2019-10-30 10:00:00,62.92,63.12,62.9,63.12,54487.0,52.7742,52.9419,52.7574,52.9419,54487.0
2019-10-30 10:05:00,63.11,63.14,63.03,63.05,14679.0,52.9335,52.9587,52.8664,52.8832,14679.0
2019-10-30 10:10:00,63.05,63.07,62.96,62.98,14305.0,52.8832,52.9,52.8077,52.8245,14305.0
2019-10-30 10:15:00,62.99,63.02,62.92,62.92,10408.0,52.8329,52.8581,52.7742,52.7742,10408.0
2019-10-30 10:20:00,62.92,62.95,62.86,62.86,7372.0,52.7742,52.7993,52.7239,52.7239,7372.0
2019-10-30 10:25:00,62.87,62.89,62.84,62.88,6591.0,52.7322,52.749,52.7071,52.7406,6591.0
2019-10-30 10:30:00,62.89,62.9,62.84,62.89,13792.0,52.749,52.7574,52.7071,52.749,13792.0
2019-10-30 10:35:00,62.9,62.93,62.89,62.89,12339.0,52.7574,52.7826,52.749,52.749,12339.0
2019-10-30 10:40:00,62.88,62.94,62.84,62.94,20800.0,52.7406,52.791,52.7071,52.791,20800.0
2019-10-30 10:45:00,62.94,63.0,62.91,62.94,27751.0,52.791,52.8413,52.7658,52.791,27751.0
2019-10-30 10:50:00,62.93,62.99,62.9,62.98,24342.0,52.7826,52.8329,52.7574,52.8245,24342.0
2019-10-30 10:55:00,62.99,63.1,62.98,63.09,17909.0,52.8329,52.9252,52.8245,52.9168,17909.0
2019-10-30 11:00:00,63.1,63.19,63.1,63.18,14074.0,52.9252,53.0006,52.9252,52.9923,14074.0
2019-10-30 11:05:00,63.18,63.21,63.1,63.1,16683.0,52.9923,53.0174,52.9252,52.9252,16683.0
2019-10-30 11:10:00,63.09,63.15,63.09,63.11,9362.0,52.9168,52.9671,52.9168,52.9335,9362.0
2019-10-30 11:15:00,63.12,63.15,63.09,63.15,9558.0,52.9419,52.9671,52.9168,52.9671,9558.0
2019-10-30 11:20:00,63.15,63.16,63.11,63.13,14449.0,52.9671,52.9755,52.9335,52.9503,14449.0
2019-10-30 11:25:00,63.14,63.19,63.13,63.19,15772.0,52.9587,53.0006,52.9503,53.0006,15772.0
2019-10-30 11:30:00,63.19,63.21,63.16,63.21,30360.0,53.0006,53.0174,52.9755,53.0174,30360.0
2019-10-30 11:35:00,63.2,63.24,63.19,63.2,27580.0,53.009,53.0426,53.0006,53.009,27580.0
2019-10-30 11:40:00,63.2,63.27,63.19,63.25,15125.0,53.009,53.0677,53.0006,53.051,15125.0
2019-10-30 11:45:00,63.24,63.26,63.21,63.26,10694.0,53.0426,53.0594,53.0174,53.0594,10694.0
2019-10-30 11:50:00,63.26,63.32,63.25,63.3,11706.0,53.0594,53.1097,53.051,53.0929,11706.0
2019-10-30 11:55:00,63.3,63.43,63.3,63.42,33702.0,53.0929,53.2019,53.0929,53.1936,33702.0
2019-10-30 12:00:00,63.4,63.41,63.28,63.32,11477.0,53.1768,53.1852,53.0761,53.1097,11477.0
2019-10-30 12:05:00,63.33,63.37,63.31,63.37,11089.0,53.1181,53.1516,53.1013,53.1516,11089.0
2019-10-30 12:10:00,63.36,63.45,63.34,63.44,10101.0,53.1432,53.2187,53.1265,53.2103,10101.0
2019-10-30 12:15:00,63.44,63.49,63.42,63.45,17023.0,53.2103,53.2523,53.1936,53.2187,17023.0
2019-10-30 12:20:00,63.45,63.48,63.37,63.38,9215.0,53.2187,53.2439,53.1516,53.16,9215.0
2019-10-30 12:25:00,63.38,63.4,63.29,63.29,13988.0,53.16,53.1768,53.0845,53.0845,13988.0
2019-10-30 12:30:00,63.29,63.35,63.28,63.35,12486.0,53.0845,53.1348,53.0761,53.1348,12486.0
2019-10-30 12:35:00,63.34,63.34,63.27,63.28,20594.0,53.1265,53.1265,53.0677,53.0761,20594.0
2019-10-30 12:40:00,63.27,63.27,63.23,63.26,18639.0,53.0677,53.0677,53.0342,53.0594,18639.0
2019-10-30 12:45:00,63.27,63.35,63.27,63.35,8200.0,53.0677,53.1348,53.0677,53.1348,8200.0
2019-10-30 12:50:00,63.35,63.35,63.22,63.24,10146.0,53.1348,53.1348,53.0258,53.0426,10146.0
2019-10-30 12:55:00,63.24,63.26,63.17,63.18,9113.0,53.0426,53.0594,52.9839,52.9923,9113.0
2019-10-30 13:00:00,63.18,63.19,63.15,63.16,16145.0,52.9923,53.0006,52.9671,52.9755,16145.0
2019-10-30 13:05:00,63.16,63.18,63.14,63.18,18637.0,52.9755,52.9923,52.9587,52.9923,18637.0
2019-10-30 13:10:00,63.18,63.18,63.12,63.13,40467.0,52.9923,52.9923,52.9419,52.9503,40467.0
2019-10-30 13:15:00,63.12,63.12,63.07,63.08,8191.0,52.9419,52.9419,52.9,52.9084,8191.0
2019-10-30 13:20:00,63.08,63.12,63.08,63.12,9460.0,52.9084,52.9419,52.9084,52.9419,9460.0
2019-10-30 13:25:00,63.12,63.16,63.11,63.13,11754.0,52.9419,52.9755,52.9335,52.9503,11754.0
2019-10-30 13:30:00,63.13,63.14,63.09,63.13,9400.0,52.9503,52.9587,52.9168,52.9503,9400.0
2019-10-30 13:35:00,63.14,63.19,63.12,63.13,14158.0,52.9587,53.0006,52.9419,52.9503,14158.0
2019-10-30 13:40:00,63.13,63.14,63.11,63.13,7605.0,52.9503,52.9587,52.9335,52.9503,7605.0
2019-10-30 13:45:00,63.12,63.17,63.1,63.14,21721.0,52.9419,52.9839,52.9252,52.9587,21721.0
2019-10-30 13:50:00,63.14,63.14,63.04,63.09,22964.0,52.9587,52.9587,52.8748,52.9168,22964.0
2019-10-30 13:55:00,63.08,63.09,63.04,63.05,12038.0,52.9084,52.9168,52.8748,52.8832,12038.0
2019-10-30 14:00:00,63.02,63.1,62.92,63.05,20778.0,52.8581,52.9252,52.7742,52.8832,20778.0
2019-10-30 14:05:00,63.04,63.05,63.01,63.04,8413.0,52.8748,52.8832,52.8497,52.8748,8413.0
2019-10-30 14:10:00,63.04,63.07,63.0,63.0,11536.0,52.8748,52.9,52.8413,52.8413,11536.0
2019-10-30 14:15:00,63.02,63.05,63.0,63.03,17743.0,52.8581,52.8832,52.8413,52.8664,17743.0
2019-10-30 14:20:00,63.03,63.03,62.99,63.01,10302.0,52.8664,52.8664,52.8329,52.8497,10302.0
2019-10-30 14:25:00,63.0,63.02,63.0,63.0,8945.0,52.8413,52.8581,52.8413,52.8413,8945.0
2019-10-30 14:30:00,63.01,63.01,62.86,62.86,19772.0,52.8497,52.8497,52.7239,52.7239,19772.0
2019-10-30 14:35:00,62.86,62.88,62.72,62.76,20813.0,52.7239,52.7406,52.6064,52.64,20813.0
2019-10-30 14:40:00,62.76,62.92,62.75,62.92,18869.0,52.64,52.7742,52.6316,52.7742,18869.0
2019-10-30 14:45:00,62.9,62.97,62.88,62.9,13777.0,52.7574,52.8161,52.7406,52.7574,13777.0
2019-10-30 14:50:00,62.89,63.07,62.88,63.04,31010.0,52.749,52.9,52.7406,52.8748,31010.0
2019-10-30 14:55:00,63.05,63.11,63.05,63.09,18038.0,52.8832,52.9335,52.8832,52.9168,18038.0
2019-10-30 15:00:00,63.09,63.23,63.07,63.2,36443.0,52.9168,53.0342,52.9,53.009,36443.0
2019-10-30 15:05:00,63.2,63.26,63.19,63.24,27494.0,53.009,53.0594,53.0006,53.0426,27494.0
2019-10-30 15:10:00,63.24,63.26,63.2,63.23,20879.0,53.0426,53.0594,53.009,53.0342,20879.0
2019-10-30 15:15:00,63.23,63.33,63.23,63.31,58547.0,53.0342,53.1181,53.0342,53.1013,58547.0
2019-10-30 15:20:00,63.32,63.38,63.29,63.33,30627.0,53.1097,53.16,53.0845,53.1181,30627.0
2019-10-30 15:25:00,63.33,63.34,63.28,63.3,21310.0,53.1181,53.1265,53.0761,53.0929,21310.0
2019-10-30 15:30:00,63.3,63.32,63.25,63.26,16778.0,53.0929,53.1097,53.051,53.0594,16778.0
2019-10-30 15:35:00,63.26,63.27,63.2,63.22,18687.0,53.0594,53.0677,53.009,53.0258,18687.0
2019-10-30 15:40:00,63.22,63.25,63.21,63.25,24948.0,53.0258,53.051,53.0174,53.051,24948.0
2019-10-30 15:45:00,63.24,63.29,63.19,63.19,45982.0,53.0426,53.0845,53.0006,53.0006,45982.0
2019-10-30 15:50:00,63.19,63.32,63.17,63.31,103711.0,53.0006,53.1097,52.9839,53.1013,103711.0
2019-10-30 15:55:00,63.31,63.39,63.26,63.31,213585.0,53.1013,53.1684,53.0594,53.1013,213585.0
2019-10-31 09:30:00,63.32,63.34,63.19,63.2,501873.0,53.1097,53.1265,53.0006,53.009,501873.0
2019-10-31 09:35:00,63.21,63.23,63.14,63.16,315328.0,53.0174,53.0342,52.9587,52.9755,315328.0
2019-10-31 09:40:00,63.16,63.33,63.1,63.33,210169.0,52.9755,53.1181,52.9252,53.1181,210169.0
2019-10-31 09:45:00,63.32,63.42,63.29,63.33,120510.0,53.1097,53.1936,53.0845,53.1181,120510.0
2019-10-31 09:50:00,63.33,63.38,63.29,63.29,242316.0,53.1181,53.16,53.0845,53.0845,242316.0
2019-10-31 09:55:00,63.29,63.4,63.26,63.37,320292.0,53.0845,53.1768,53.0594,53.1516,320292.0
2019-10-31 10:00:00,63.37,63.53,63.37,63.49,138240.0,53.1516,53.2858,53.1516,53.2523,138240.0
2019-10-31 10:05:00,63.49,63.49,63.34,63.42,124342.0,53.2523,53.2523,53.1265,53.1936,124342.0
2019-10-31 10:10:00,63.42,63.65,63.42,63.57,211824.0,53.1936,53.3865,53.1936,53.3194,211824.0
2019-10-31 10:15:00,63.58,63.76,63.58,63.71,85366.0,53.3278,53.4787,53.3278,53.4368,85366.0
2019-10-31 10:20:00,63.72,63.77,63.68,63.75,184380.0,53.4452,53.4871,53.4116,53.4703,184380.0
2019-10-31 10:25:00,63.76,63.79,63.59,63.6,151151.0,53.4787,53.5039,53.3361,53.3445,151151.0
2019-10-31 10:30:00,63.61,63.66,63.44,63.44,51045.0,53.3529,53.3949,53.2103,53.2103,51045.0
2019-10-31 10:35:00,63.43,63.45,63.36,63.42,41965.0,53.2019,53.2187,53.1432,53.1936,41965.0
2019-10-31 10:40:00,63.41,63.41,63.31,63.34,48534.0,53.1852,53.1852,53.1013,53.1265,48534.0
2019-10-31 10:45:00,63.33,63.38,63.32,63.33,80212.0,53.1181,53.16,53.1097,53.1181,80212.0
2019-10-31 10:50:00,63.34,63.34,63.27,63.32,86591.0,53.1265,53.1265,53.0677,53.1097,86591.0
2019-10-31 10:55:00,63.31,63.35,63.28,63.34,49970.0,53.1013,53.1348,53.0761,53.1265,49970.0
2019-10-31 11:00:00,63.33,63.39,63.31,63.31,45471.0,53.1181,53.1684,53.1013,53.1013,45471.0
2019-10-31 11:05:00,63.31,63.32,63.24,63.31,90705.0,53.1013,53.1097,53.0426,53.1013,90705.0
2019-10-31 11:10:00,63.31,63.33,63.25,63.27,52297.0,53.1013,53.1181,53.051,53.0677,52297.0
2019-10-31 11:15:00,63.28,63.29,63.24,63.25,121122.0,53.0761,53.0845,53.0426,53.051,121122.0
2019-10-31 11:20:00,63.25,63.29,63.2,63.27,44931.0,53.051,53.0845,53.009,53.0677,44931.0
2019-10-31 11:25:00,63.27,63.27,63.2,63.27,34448.0,53.0677,53.0677,53.009,53.0677,34448.0
2019-10-31 11:30:00,63.27,63.35,63.26,63.31,41114.0,53.0677,53.1348,53.0594,53.1013,41114.0
2019-10-31 11:35:00,63.31,63.33,63.27,63.31,32621.0,53.1013,53.1181,53.0677,53.1013,32621.0
2019-10-31 11:40:00,63.31,63.31,63.21,63.24,33775.0,53.1013,53.1013,53.0174,53.0426,33775.0
2019-10-31 11:45:00,63.24,63.25,63.2,63.25,58997.0,53.0426,53.051,53.009,53.051,58997.0
2019-10-31 11:50:00,63.25,63.27,63.22,63.26,41307.0,53.051,53.0677,53.0258,53.0594,41307.0
2019-10-31 11:55:00,63.27,63.28,63.2,63.28,43313.0,53.0677,53.0761,53.009,53.0761,43313.0
2019-10-31 12:00:00,63.27,63.32,63.22,63.3,27022.0,53.0677,53.1097,53.0258,53.0929,27022.0
2019-10-31 12:05:00,63.31,63.39,63.3,63.39,30791.0,53.1013,53.1684,53.0929,53.1684,30791.0
2019-10-31 12:10:00,63.38,63.39,63.31,63.31,28191.0,53.16,53.1684,53.1013,53.1013,28191.0
2019-10-31 12:15:00,63.32,63.37,63.31,63.37,29636.0,53.1097,53.1516,53.1013,53.1516,29636.0
2019-10-31 12:20:00,63.37,63.38,63.34,63.36,19703.0,53.1516,53.16,53.1265,53.1432,19703.0
2019-10-31 12:25:00,63.36,63.44,63.35,63.44,24480.0,53.1432,53.2103,53.1348,53.2103,24480.0
2019-10-31 12:30:00,63.43,63.43,63.33,63.34,33109.0,53.2019,53.2019,53.1181,53.1265,33109.0
2019-10-31 12:35:00,63.34,63.36,63.32,63.33,25460.0,53.1265,53.1432,53.1097,53.1181,25460.0
2019-10-31 12:40:00,63.33,63.41,63.31,63.41,24041.0,53.1181,53.1852,53.1013,53.1852,24041.0
2019-10-31 12:45:00,63.41,63.43,63.35,63.37,20079.0,53.1852,53.2019,53.1348,53.1516,20079.0
2019-10-31 12:50:00,63.36,63.42,63.35,63.42,31571.0,53.1432,53.1936,53.1348,53.1936,31571.0
2019-10-31 12:55:00,63.42,63.43,63.39,63.4,50176.0,53.1936,53.2019,53.1684,53.1768,50176.0
2019-10-31 13:00:00,63.4,63.45,63.39,63.42,40397.0,53.1768,53.2187,53.1684,53.1936,40397.0
2019-10-31 13:05:00,63.42,63.5,63.4,63.49,82700.0,53.1936,53.2607,53.1768,53.2523,82700.0
2019-10-31 13:10:00,63.49,63.5,63.46,63.48,25857.0,53.2523,53.2607,53.2271,53.2439,25857.0
2019-10-31 13:15:00,63.48,63.48,63.33,63.33,41697.0,53.2439,53.2439,53.1181,53.1181,41697.0
2019-10-31 13:20:00,63.34,63.4,63.34,63.39,31165.0,53.1265,53.1768,53.1265,53.1684,31165.0
2019-10-31 13:25:00,63.39,63.46,63.38,63.46,19133.0,53.1684,53.2271,53.16,53.2271,19133.0
2019-10-31 13:30:00,63.46,63.5,63.45,63.49,27997.0,53.2271,53.2607,53.2187,53.2523,27997.0
2019-10-31 13:35:00,63.49,63.49,63.45,63.46,33933.0,53.2523,53.2523,53.2187,53.2271,33933.0
2019-10-31 13:40:00,63.47,63.49,63.44,63.45,28630.0,53.2355,53.2523,53.2103,53.2187,28630.0
2019-10-31 13:45:00,63.44,63.52,63.44,63.49,41839.0,53.2103,53.2774,53.2103,53.2523,41839.0
2019-10-31 13:50:00,63.48,63.49,63.42,63.42,21083.0,53.2439,53.2523,53.1936,53.1936,21083.0
2019-10-31 13:55:00,63.43,63.43,63.34,63.34,40407.0,53.2019,53.2019,53.1265,53.1265,40407.0
2019-10-31 14:00:00,63.34,63.36,63.31,63.32,33831.0,53.1265,53.1432,53.1013,53.1097,33831.0
2019-10-31 14:05:00,63.32,63.33,63.25,63.28,88872.0,53.1097,53.1181,53.051,53.0761,88872.0
2019-10-31 14:10:00,63.28,63.31,63.22,63.23,73366.0,53.0761,53.1013,53.0258,53.0342,73366.0
2019-10-31 14:15:00,63.22,63.34,63.22,63.34,99204.0,53.0258,53.1265,53.0258,53.1265,99204.0
2019-10-31 14:20:00,63.34,63.38,63.3,63.35,112399.0,53.1265,53.16,53.0929,53.1348,112399.0
2019-10-31 14:25:00,63.35,63.35,63.31,63.32,45345.0,53.1348,53.1348,53.1013,53.1097,45345.0
2019-10-31 14:30:00,63.32,63.42,63.31,63.42,40838.0,53.1097,53.1936,53.1013,53.1936,40838.0
2019-10-31 14:35:00,63.42,63.46,63.39,63.4,31787.0,53.1936,53.2271,53.1684,53.1768,31787.0
2019-10-31 14:40:00,63.4,63.41,63.36,63.38,33733.0,53.1768,53.1852,53.1432,53.16,33733.0
2019-10-31 14:45:00,63.36,63.4,63.33,63.37,38458.0,53.1432,53.1768,53.1181,53.1516,38458.0
2019-10-31 14:50:00,63.38,63.45,63.37,63.44,40735.0,53.16,53.2187,53.1516,53.2103,40735.0
2019-10-31 14:55:00,63.44,63.51,63.41,63.49,50379.0,53.2103,53.269,53.1852,53.2523,50379.0
2019-10-31 15:00:00,63.49,63.51,63.43,63.46,55217.0,53.2523,53.269,53.2019,53.2271,55217.0
2019-10-31 15:05:00,63.46,63.51,63.45,63.48,109321.0,53.2271,53.269,53.2187,53.2439,109321.0
2019-10-31 15:10:00,63.49,63.5,63.44,63.47,84118.0,53.2523,53.2607,53.2103,53.2355,84118.0
2019-10-31 15:15:00,63.47,63.5,63.46,63.48,73449.0,53.2355,53.2607,53.2271,53.2439,73449.0
2019-10-31 15:20:00,63.48,63.5,63.42,63.46,85391.0,53.2439,53.2607,53.1936,53.2271,85391.0
2019-10-31 15:25:00,63.46,63.48,63.45,63.48,100002.0,53.2271,53.2439,53.2187,53.2439,100002.0
2019-10-31 15:30:00,63.48,63.6,63.47,63.6,129734.0,53.2439,53.3445,53.2355,53.3445,129734.0
2019-10-31 15:35:00,63.6,63.6,63.51,63.58,105510.0,53.3445,53.3445,53.269,53.3278,105510.0
2019-10-31 15:40:00,63.58,63.6,63.54,63.59,87591.0,53.3278,53.3445,53.2942,53.3361,87591.0
2019-10-31 15:45:00,63.59,63.59,63.48,63.55,133957.0,53.3361,53.3361,53.2439,53.3026,133957.0
2019-10-31 15:50:00,63.54,63.56,63.51,63.54,144397.0,53.2942,53.311,53.269,53.2942,144397.0
2019-10-31 15:55:00,63.54,63.56,63.41,63.53,506943.0,53.2942,53.311,53.1852,53.2858,506943.0
2019-11-01 09:30:00,63.46,63.86,63.46,63.63,99796.0,53.2271,53.5626,53.2271,53.3697,99796.0
2019-11-01 09:35:00,63.64,63.76,63.55,63.62,49009.0,53.3781,53.4787,53.3026,53.3613,49009.0
2019-11-01 09:40:00,63.63,63.69,63.57,63.69,34450.0,53.3697,53.42,53.3194,53.42,34450.0
2019-11-01 09:45:00,63.69,63.74,63.6,63.64,26288.0,53.42,53.462,53.3445,53.3781,26288.0
2019-11-01 09:50:00,63.62,63.67,63.6,63.63,19864.0,53.3613,53.4032,53.3445,53.3697,19864.0
2019-11-01 09:55:00,63.64,63.64,63.48,63.49,12751.0,53.3781,53.3781,53.2439,53.2523,12751.0
2019-11-01 10:00:00,63.48,63.55,63.32,63.33,51925.0,53.2439,53.3026,53.1097,53.1181,51925.0
2019-11-01 10:05:00,63.33,63.51,63.31,63.48,29423.0,53.1181,53.269,53.1013,53.2439,29423.0
2019-11-01 10:10:00,63.47,63.48,63.31,63.31,15075.0,53.2355,53.2439,53.1013,53.1013,15075.0
2019-11-01 10:15:00,63.31,63.41,63.3,63.31,24095.0,53.1013,53.1852,53.0929,53.1013,24095.0
2019-11-01 10:20:00,63.33,63.4,63.3,63.39,16086.0,53.1181,53.1768,53.0929,53.1684,16086.0
2019-11-01 10:25:00,63.38,63.39,63.25,63.3,49878.0,53.16,53.1684,53.051,53.0929,49878.0
2019-11-01 10:30:00,63.3,63.48,63.3,63.45,19449.0,53.0929,53.2439,53.0929,53.2187,19449.0
2019-11-01 10:35:00,63.45,63.46,63.34,63.42,25250.0,53.2187,53.2271,53.1265,53.1936,25250.0
2019-11-01 10:40:00,63.41,63.41,63.24,63.27,25691.0,53.1852,53.1852,53.0426,53.0677,25691.0
2019-11-01 10:45:00,63.26,63.26,63.2,63.26,25268.0,53.0594,53.0594,53.009,53.0594,25268.0
2019-11-01 10:50:00,63.25,63.35,63.23,63.35,57049.0,53.051,53.1348,53.0342,53.1348,57049.0
2019-11-01 10:55:00,63.34,63.44,63.34,63.44,16041.0,53.1265,53.2103,53.1265,53.2103,16041.0
2019-11-01 11:00:00,63.43,63.45,63.4,63.43,19188.0,53.2019,53.2187,53.1768,53.2019,19188.0
2019-11-01 11:05:00,63.44,63.53,63.43,63.5,24198.0,53.2103,53.2858,53.2019,53.2607,24198.0
2019-11-01 11:10:00,63.5,63.55,63.44,63.45,21711.0,53.2607,53.3026,53.2103,53.2187,21711.0
2019-11-01 11:15:00,63.44,63.48,63.41,63.44,31587.0,53.2103,53.2439,53.1852,53.2103,31587.0
2019-11-01 11:20:00,63.44,63.52,63.44,63.48,18381.0,53.2103,53.2774,53.2103,53.2439,18381.0
2019-11-01 11:25:00,63.48,63.5,63.44,63.49,21259.0,53.2439,53.2607,53.2103,53.2523,21259.0
2019-11-01 11:30:00,63.49,63.52,63.45,63.49,13647.0,53.2523,53.2774,53.2187,53.2523,13647.0
2019-11-01 11:35:00,63.5,63.52,63.45,63.45,16014.0,53.2607,53.2774,53.2187,53.2187,16014.0
2019-11-01 11:40:00,63.45,63.47,63.36,63.37,11709.0,53.2187,53.2355,53.1432,53.1516,11709.0
2019-11-01 11:45:00,63.38,63.38,63.28,63.29,11820.0,53.16,53.16,53.0761,53.0845,11820.0
2019-11-01 11:50:00,63.28,63.29,63.25,63.25,11547.0,53.0761,53.0845,53.051,53.051,11547.0
2019-11-01 11:55:00,63.25,63.28,63.25,63.27,10347.0,53.051,53.0761,53.051,53.0677,10347.0
2019-11-01 12:00:00,63.27,63.32,63.27,63.3,17578.0,53.0677,53.1097,53.0677,53.0929,17578.0
2019-11-01 12:05:00,63.3,63.34,63.28,63.34,19101.0,53.0929,53.1265,53.0761,53.1265,19101.0
2019-11-01 12:10:00,63.34,63.43,63.31,63.43,33309.0,53.1265,53.2019,53.1013,53.2019,33309.0
2019-11-01 12:15:00,63.43,63.5,63.4,63.46,19188.0,53.2019,53.2607,53.1768,53.2271,19188.0
2019-11-01 12:20:00,63.45,63.47,63.41,63.42,25040.0,53.2187,53.2355,53.1852,53.1936,25040.0
2019-11-01 12:25:00,63.41,63.41,63.33,63.37,16059.0,53.1852,53.1852,53.1181,53.1516,16059.0
2019-11-01 12:30:00,63.37,63.38,63.25,63.26,30611.0,53.1516,53.16,53.051,53.0594,30611.0
2019-11-01 12:35:00,63.26,63.36,63.25,63.34,15751.0,53.0594,53.1432,53.051,53.1265,15751.0
2019-11-01 12:40:00,63.34,63.37,63.32,63.36,13695.0,53.1265,53.1516,53.1097,53.1432,13695.0
2019-11-01 12:45:00,63.36,63.36,63.25,63.25,12158.0,53.1432,53.1432,53.051,53.051,12158.0
2019-11-01 12:50:00,63.26,63.32,63.23,63.26,13548.0,53.0594,53.1097,53.0342,53.0594,13548.0
2019-11-01 12:55:00,63.26,63.28,63.18,63.22,17236.0,53.0594,53.0761,52.9923,53.0258,17236.0
2019-11-01 13:00:00,63.23,63.26,63.22,63.23,9476.0,53.0342,53.0594,53.0258,53.0342,9476.0
2019-11-01 13:05:00,63.23,63.25,63.22,63.25,8449.0,53.0342,53.051,53.0258,53.051,8449.0
2019-11-01 13:10:00,63.25,63.26,63.22,63.24,9917.0,53.051,53.0594,53.0258,53.0426,9917.0
2019-11-01 13:15:00,63.25,63.25,63.14,63.17,22418.0,53.051,53.051,52.9587,52.9839,22418.0
2019-11-01 13:20:00,63.17,63.18,63.13,63.14,12108.0,52.9839,52.9923,52.9503,52.9587,12108.0
2019-11-01 13:25:00,63.14,63.15,63.11,63.15,17505.0,52.9587,52.9671,52.9335,52.9671,17505.0
2019-11-01 13:30:00,63.15,63.16,63.14,63.15,15109.0,52.9671,52.9755,52.9587,52.9671,15109.0
2019-11-01 13:35:00,63.15,63.17,63.13,63.15,12312.0,52.9671,52.9839,52.9503,52.9671,12312.0
2019-11-01 13:40:00,63.15,63.17,63.13,63.14,16121.0,52.9671,52.9839,52.9503,52.9587,16121.0
2019-11-01 13:45:00,63.15,63.17,63.11,63.11,16070.0,52.9671,52.9839,52.9335,52.9335,16070.0
2019-11-01 13:50:00,63.11,63.16,63.1,63.15,17534.0,52.9335,52.9755,52.9252,52.9671,17534.0
2019-11-01 13:55:00,63.14,63.15,63.09,63.1,14792.0,52.9587,52.9671,52.9168,52.9252,14792.0
2019-11-01 14:00:00,63.1,63.13,63.08,63.1,15490.0,52.9252,52.9503,52.9084,52.9252,15490.0
2019-11-01 14:05:00,63.1,63.1,63.05,63.07,11978.0,52.9252,52.9252,52.8832,52.9,11978.0
2019-11-01 14:10:00,63.07,63.1,63.03,63.07,15078.0,52.9,52.9252,52.8664,52.9,15078.0
2019-11-01 14:15:00,63.07,63.07,62.98,62.98,12081.0,52.9,52.9,52.8245,52.8245,12081.0
2019-11-01 14:20:00,62.97,63.01,62.95,62.95,17451.0,52.8161,52.8497,52.7993,52.7993,17451.0
2019-11-01 14:25:00,62.95,62.97,62.92,62.93,12269.0,52.7993,52.8161,52.7742,52.7826,12269.0
2019-11-01 14:30:00,62.94,63.05,62.93,63.05,15302.0,52.791,52.8832,52.7826,52.8832,15302.0
2019-11-01 14:35:00,63.05,63.05,63.02,63.03,9647.0,52.8832,52.8832,52.8581,52.8664,9647.0
2019-11-01 14:40:00,63.04,63.08,63.03,63.05,12219.0,52.8748,52.9084,52.8664,52.8832,12219.0
2019-11-01 14:45:00,63.05,63.05,63.0,63.01,19577.0,52.8832,52.8832,52.8413,52.8497,19577.0
2019-11-01 14:50:00,63.01,63.03,62.98,63.0,13628.0,52.8497,52.8664,52.8245,52.8413,13628.0
2019-11-01 14:55:00,62.99,63.04,62.99,63.03,20711.0,52.8329,52.8748,52.8329,52.8664,20711.0
2019-11-01 15:00:00,63.04,63.09,63.04,63.07,16400.0,52.8748,52.9168,52.8748,52.9,16400.0
2019-11-01 15:05:00,63.07,63.08,63.05,63.07,16367.0,52.9,52.9084,52.8832,52.9,16367.0
2019-11-01 15:10:00,63.07,63.09,63.05,63.08,14196.0,52.9,52.9168,52.8832,52.9084,14196.0
2019-11-01 15:15:00,63.07,63.1,63.06,63.07,17017.0,52.9,52.9252,52.8916,52.9,17017.0
2019-11-01 15:20:00,63.07,63.07,63.02,63.03,15223.0,52.9,52.9,52.8581,52.8664,15223.0
2019-11-01 15:25:00,63.02,63.09,63.02,63.07,24990.0,52.8581,52.9168,52.8581,52.9,24990.0
2019-11-01 15:30:00,63.07,63.16,63.06,63.12,44966.0,52.9,52.9755,52.8916,52.9419,44966.0
2019-11-01 15:35:00,63.11,63.17,63.09,63.14,38095.0,52.9335,52.9839,52.9168,52.9587,38095.0
2019-11-01 15:40:00,63.15,63.16,63.08,63.1,35014.0,52.9671,52.9755,52.9084,52.9252,35014.0
2019-11-01 15:45:00,63.1,63.1,63.0,63.0,47423.0,52.9252,52.9252,52.8413,52.8413,47423.0
2019-11-01 15:50:00,63.01,63.04,63.0,63.03,59827.0,52.8497,52.8748,52.8413,52.8664,59827.0
2019-11-01 15:55:00,63.03,63.12,63.02,63.09,166008.0,52.8664,52.9419,52.8581,52.9168,166008.0
2019-11-04 09:30:00,63.02,63.03,62.75,62.85,39591.0,52.8581,52.8664,52.6316,52.7155,39591.0
2019-11-04 09:35:00,62.85,63.0,62.83,62.94,20947.0,52.7155,52.8413,52.6987,52.791,20947.0
2019-11-04 09:40:00,62.92,62.94,62.65,62.65,16872.0,52.7742,52.791,52.5477,52.5477,16872.0
2019-11-04 09:45:00,62.67,62.7,62.55,62.55,15465.0,52.5645,52.5897,52.4638,52.4638,15465.0
2019-11-04 09:50:00,62.55,62.59,62.32,62.34,38135.0,52.4638,52.4974,52.2709,52.2877,38135.0
2019-11-04 09:55:00,62.33,62.36,62.19,62.19,33340.0,52.2793,52.3045,52.1619,52.1619,33340.0
2019-11-04 10:00:00,62.18,62.39,62.15,62.31,85129.0,52.1535,52.3296,52.1283,52.2625,85129.0
2019-11-04 10:05:00,62.3,62.36,62.27,62.35,20717.0,52.2542,52.3045,52.229,52.2961,20717.0
2019-11-04 10:10:00,62.36,62.37,62.18,62.18,38089.0,52.3045,52.3129,52.1535,52.1535,38089.0
2019-11-04 10:15:00,62.18,62.26,62.16,62.19,40838.0,52.1535,52.2206,52.1367,52.1619,40838.0
2019-11-04 10:20:00,62.2,62.33,62.18,62.33,63058.0,52.1703,52.2793,52.1535,52.2793,63058.0
2019-11-04 10:25:00,62.33,62.44,62.3,62.42,19241.0,52.2793,52.3716,52.2542,52.3548,19241.0
2019-11-04 10:30:00,62.39,62.45,62.3,62.3,9868.0,52.3296,52.38,52.2542,52.2542,9868.0
2019-11-04 10:35:00,62.3,62.35,62.23,62.23,14494.0,52.2542,52.2961,52.1954,52.1954,14494.0
2019-11-04 10:40:00,62.23,62.24,62.09,62.11,25596.0,52.1954,52.2038,52.078,52.0948,25596.0
2019-11-04 10:45:00,62.11,62.14,61.97,62.08,73276.0,52.0948,52.12,51.9774,52.0696,73276.0
2019-11-04 10:50:00,62.07,62.09,61.89,61.89,68140.0,52.0612,52.078,51.9103,51.9103,68140.0
2019-11-04 10:55:00,61.89,62.06,61.88,62.02,49548.0,51.9103,52.0529,51.9019,52.0193,49548.0
2019-11-04 11:00:00,62.03,62.05,61.95,61.97,21615.0,52.0277,52.0445,51.9606,51.9774,21615.0
2019-11-04 11:05:00,61.98,62.04,61.97,62.01,19102.0,51.9858,52.0361,51.9774,52.0109,19102.0
2019-11-04 11:10:00,62.01,62.03,61.97,61.98,12338.0,52.0109,52.0277,51.9774,51.9858,12338.0
2019-11-04 11:15:00,61.98,61.99,61.92,61.97,18832.0,51.9858,51.9941,51.9354,51.9774,18832.0
2019-11-04 11:20:00,61.97,62.04,61.95,61.96,14907.0,51.9774,52.0361,51.9606,51.969,14907.0
2019-11-04 11:25:00,61.96,61.99,61.93,61.98,13963.0,51.969,51.9941,51.9438,51.9858,13963.0
2019-11-04 11:30:00,61.98,61.98,61.88,61.94,33487.0,51.9858,51.9858,51.9019,51.9522,33487.0
2019-11-04 11:35:00,61.94,61.97,61.91,61.94,51118.0,51.9522,51.9774,51.927,51.9522,51118.0
2019-11-04 11:40:00,61.93,62.02,61.9,61.95,27023.0,51.9438,52.0193,51.9187,51.9606,27023.0
2019-11-04 11:45:00,61.95,61.99,61.93,61.94,18963.0,51.9606,51.9941,51.9438,51.9522,18963.0
2019-11-04 11:50:00,61.94,61.97,61.92,61.96,16529.0,51.9522,51.9774,51.9354,51.969,16529.0
2019-11-04 11:55:00,61.96,61.99,61.94,61.96,13533.0,51.969,51.9941,51.9522,51.969,13533.0
2019-11-04 12:00:00,61.96,62.02,61.95,62.02,14109.0,51.969,52.0193,51.9606,52.0193,14109.0
2019-11-04 12:05:00,62.02,62.08,62.01,62.05,13669.0,52.0193,52.0696,52.0109,52.0445,13669.0
2019-11-04 12:10:00,62.05,62.07,62.04,62.05,9302.0,52.0445,52.0612,52.0361,52.0445,9302.0
2019-11-04 12:15:00,62.05,62.05,62.01,62.02,8149.0,52.0445,52.0445,52.0109,52.0193,8149.0
2019-11-04 12:20:00,62.02,62.03,61.96,61.96,8556.0,52.0193,52.0277,51.969,51.969,8556.0
2019-11-04 12:25:00,61.97,61.99,61.96,61.97,5391.0,51.9774,51.9941,51.969,51.9774,5391.0
2019-11-04 12:30:00,61.97,62.0,61.97,61.98,6961.0,51.9774,52.0025,51.9774,51.9858,6961.0
2019-11-04 12:35:00,61.99,62.02,61.96,61.97,11542.0,51.9941,52.0193,51.969,51.9774,11542.0
2019-11-04 12:40:00,61.97,61.99,61.95,61.95,12627.0,51.9774,51.9941,51.9606,51.9606,12627.0
2019-11-04 12:45:00,61.94,61.97,61.81,61.82,26928.0,51.9522,51.9774,51.8432,51.8516,26928.0
2019-11-04 12:50:00,61.81,61.9,61.81,61.87,23689.0,51.8432,51.9187,51.8432,51.8935,23689.0
2019-11-04 12:55:00,61.87,61.89,61.83,61.86,15076.0,51.8935,51.9103,51.8599,51.8851,15076.0
2019-11-04 13:00:00,61.85,61.89,61.83,61.84,19282.0,51.8767,51.9103,51.8599,51.8683,19282.0
2019-11-04 13:05:00,61.85,61.91,61.84,61.88,18373.0,51.8767,51.927,51.8683,51.9019,18373.0
2019-11-04 13:10:00,61.89,61.89,61.79,61.83,14800.0,51.9103,51.9103,51.8264,51.8599,14800.0
2019-11-04 13:15:00,61.83,61.86,61.81,61.84,15935.0,51.8599,51.8851,51.8432,51.8683,15935.0
2019-11-04 13:20:00,61.85,61.92,61.84,61.84,46049.0,51.8767,51.9354,51.8683,51.8683,46049.0
2019-11-04 13:25:00,61.84,61.9,61.84,61.89,17862.0,51.8683,51.9187,51.8683,51.9103,17862.0
2019-11-04 13:30:00,61.89,61.92,61.85,61.86,12781.0,51.9103,51.9354,51.8767,51.8851,12781.0
2019-11-04 13:35:00,61.85,61.86,61.79,61.82,14766.0,51.8767,51.8851,51.8264,51.8516,14766.0
2019-11-04 13:40:00,61.83,61.84,61.79,61.82,13570.0,51.8599,51.8683,51.8264,51.8516,13570.0
2019-11-04 13:45:00,61.82,61.82,61.73,61.75,24102.0,51.8516,51.8516,51.7761,51.7928,24102.0
2019-11-04 13:50:00,61.74,61.74,61.66,61.69,13349.0,51.7845,51.7845,51.7174,51.7425,13349.0
2019-11-04 13:55:00,61.7,61.71,61.62,61.69,15708.0,51.7509,51.7593,51.6838,51.7425,15708.0
2019-11-04 14:00:00,61.71,61.75,61.68,61.7,10245.0,51.7593,51.7928,51.7341,51.7509,10245.0
2019-11-04 14:05:00,61.69,61.73,61.67,61.68,9709.0,51.7425,51.7761,51.7257,51.7341,9709.0
2019-11-04 14:10:00,61.67,61.69,61.66,61.68,8969.0,51.7257,51.7425,51.7174,51.7341,8969.0
2019-11-04 14:15:00,61.67,61.71,61.66,61.71,15650.0,51.7257,51.7593,51.7174,51.7593,15650.0
2019-11-04 14:20:00,61.71,61.75,61.7,61.72,23274.0,51.7593,51.7928,51.7509,51.7677,23274.0
2019-11-04 14:25:00,61.72,61.8,61.7,61.79,20025.0,51.7677,51.8348,51.7509,51.8264,20025.0
2019-11-04 14:30:00,61.79,61.83,61.77,61.8,10922.0,51.8264,51.8599,51.8096,51.8348,10922.0
2019-11-04 14:35:00,61.81,61.83,61.78,61.83,9645.0,51.8432,51.8599,51.818,51.8599,9645.0
2019-11-04 14:40:00,61.84,61.85,61.76,61.77,11439.0,51.8683,51.8767,51.8012,51.8096,11439.0
2019-11-04 14:45:00,61.77,61.78,61.7,61.72,18740.0,51.8096,51.818,51.7509,51.7677,18740.0
2019-11-04 14:50:00,61.72,61.77,61.71,61.76,15553.0,51.7677,51.8096,51.7593,51.8012,15553.0
2019-11-04 14:55:00,61.76,61.81,61.76,61.79,17343.0,51.8012,51.8432,51.8012,51.8264,17343.0
2019-11-04 15:00:00,61.8,61.87,61.79,61.87,18504.0,51.8348,51.8935,51.8264,51.8935,18504.0
2019-11-04 15:05:00,61.87,61.89,61.83,61.83,19933.0,51.8935,51.9103,51.8599,51.8599,19933.0
2019-11-04 15:10:00,61.84,61.84,61.77,61.77,32760.0,51.8683,51.8683,51.8096,51.8096,32760.0
2019-11-04 15:15:00,61.78,61.83,61.78,61.79,19203.0,51.818,51.8599,51.818,51.8264,19203.0
2019-11-04 15:20:00,61.79,61.83,61.77,61.8,19798.0,51.8264,51.8599,51.8096,51.8348,19798.0
2019-11-04 15:25:00,61.8,61.81,61.73,61.75,35113.0,51.8348,51.8432,51.7761,51.7928,35113.0
2019-11-04 15:30:00,61.76,61.76,61.58,61.58,37831.0,51.8012,51.8012,51.6503,51.6503,37831.0
2019-11-04 15:35:00,61.57,61.58,61.51,61.57,34203.0,51.6419,51.6503,51.5915,51.6419,34203.0
2019-11-04 15:40:00,61.57,61.61,61.53,61.54,39548.0,51.6419,51.6754,51.6083,51.6167,39548.0
2019-11-04 15:45:00,61.55,61.62,61.53,61.58,74623.0,51.6251,51.6838,51.6083,51.6503,74623.0
2019-11-04 15:50:00,61.59,61.71,61.58,61.7,107289.0,51.6586,51.7593,51.6503,51.7509,107289.0
2019-11-04 15:55:00,61.7,61.72,61.62,61.65,193163.0,51.7509,51.7677,51.6838,51.709,193163.0
2019-11-05 09:30:00,61.34,61.43,61.16,61.38,90888.0,51.449,51.5244,51.298,51.4825,90888.0
2019-11-05 09:35:00,61.39,61.63,61.37,61.59,49282.0,51.4909,51.6922,51.4741,51.6586,49282.0
2019-11-05 09:40:00,61.59,61.61,61.38,61.49,31935.0,51.6586,51.6754,51.4825,51.5748,31935.0
2019-11-05 09:45:00,61.49,61.51,61.28,61.29,17857.0,51.5748,51.5915,51.3986,51.407,17857.0
2019-11-05 09:50:00,61.3,61.33,61.13,61.14,39785.0,51.4154,51.4406,51.2728,51.2812,39785.0
2019-11-05 09:55:00,61.14,61.16,60.93,61.05,43972.0,51.2812,51.298,51.1051,51.2057,43972.0
2019-11-05 10:00:00,61.05,61.19,60.91,61.14,44073.0,51.2057,51.3231,51.0883,51.2812,44073.0
2019-11-05 10:05:00,61.1,61.11,60.99,61.01,40445.0,51.2477,51.256,51.1554,51.1722,40445.0
2019-11-05 10:10:00,61.01,61.13,60.94,61.1,68433.0,51.1722,51.2728,51.1135,51.2477,68433.0
2019-11-05 10:15:00,61.1,61.11,61.01,61.04,43818.0,51.2477,51.256,51.1722,51.1973,43818.0
2019-11-05 10:20:00,61.03,61.15,61.02,61.13,45453.0,51.1889,51.2896,51.1806,51.2728,45453.0
2019-11-05 10:25:00,61.13,61.18,61.05,61.12,43928.0,51.2728,51.3148,51.2057,51.2644,43928.0
2019-11-05 10:30:00,61.12,61.12,61.02,61.06,25541.0,51.2644,51.2644,51.1806,51.2141,25541.0
2019-11-05 10:35:00,61.07,61.14,61.01,61.08,25502.0,51.2225,51.2812,51.1722,51.2309,25502.0
2019-11-05 10:40:00,61.09,61.1,61.03,61.05,18382.0,51.2393,51.2477,51.1889,51.2057,18382.0
2019-11-05 10:45:00,61.05,61.05,60.95,60.96,26507.0,51.2057,51.2057,51.1218,51.1302,26507.0
2019-11-05 10:50:00,60.94,60.95,60.78,60.79,49786.0,51.1135,51.1218,50.9793,50.9876,49786.0
2019-11-05 10:55:00,60.79,60.79,60.67,60.72,65139.0,50.9876,50.9876,50.887,50.9289,65139.0
2019-11-05 11:00:00,60.72,60.75,60.59,60.62,74394.0,50.9289,50.9541,50.8199,50.8451,74394.0
2019-11-05 11:05:00,60.63,60.73,60.63,60.64,40610.0,50.8534,50.9373,50.8534,50.8618,40610.0
2019-11-05 11:10:00,60.64,60.68,60.54,60.55,33504.0,50.8618,50.8954,50.778,50.7863,33504.0
2019-11-05 11:15:00,60.54,60.61,60.4,60.52,75542.0,50.778,50.8367,50.6605,50.7612,75542.0
2019-11-05 11:20:00,60.53,60.56,60.47,60.49,37667.0,50.7696,50.7947,50.7192,50.736,37667.0
2019-11-05 11:25:00,60.5,60.5,60.39,60.46,38601.0,50.7444,50.7444,50.6521,50.7109,38601.0
2019-11-05 11:30:00,60.45,60.61,60.43,60.6,28881.0,50.7025,50.8367,50.6857,50.8283,28881.0
2019-11-05 11:35:00,60.61,60.73,60.59,60.73,27875.0,50.8367,50.9373,50.8199,50.9373,27875.0
2019-11-05 11:40:00,60.73,60.78,60.7,60.71,18601.0,50.9373,50.9793,50.9122,50.9205,18601.0
2019-11-05 11:45:00,60.71,60.73,60.57,60.58,22155.0,50.9205,50.9373,50.8031,50.8115,22155.0
2019-11-05 11:50:00,60.58,60.79,60.57,60.79,24442.0,50.8115,50.9876,50.8031,50.9876,24442.0
2019-11-05 11:55:00,60.81,60.82,60.71,60.71,34826.0,51.0044,51.0128,50.9205,50.9205,34826.0
2019-11-05 12:00:00,60.72,60.77,60.69,60.7,14356.0,50.9289,50.9709,50.9038,50.9122,14356.0
2019-11-05 12:05:00,60.71,60.76,60.71,60.73,17979.0,50.9205,50.9625,50.9205,50.9373,17979.0
2019-11-05 12:10:00,60.73,60.74,60.62,60.66,15033.0,50.9373,50.9457,50.8451,50.8786,15033.0
2019-11-05 12:15:00,60.65,60.65,60.49,60.49,42498.0,50.8702,50.8702,50.736,50.736,42498.0
2019-11-05 12:20:00,60.49,60.6,60.47,60.57,16652.0,50.736,50.8283,50.7192,50.8031,16652.0
2019-11-05 12:25:00,60.57,60.71,60.56,60.69,11811.0,50.8031,50.9205,50.7947,50.9038,11811.0
2019-11-05 12:30:00,60.68,60.72,60.66,60.72,10865.0,50.8954,50.9289,50.8786,50.9289,10865.0
2019-11-05 12:35:00,60.72,60.72,60.65,60.67,14680.0,50.9289,50.9289,50.8702,50.887,14680.0
2019-11-05 12:40:00,60.67,60.69,60.65,60.67,15426.0,50.887,50.9038,50.8702,50.887,15426.0
2019-11-05 12:45:00,60.67,60.67,60.64,60.65,12489.0,50.887,50.887,50.8618,50.8702,12489.0
2019-11-05 12:50:00,60.65,60.74,60.64,60.73,16930.0,50.8702,50.9457,50.8618,50.9373,16930.0
2019-11-05 12:55:00,60.73,60.76,60.7,60.76,12716.0,50.9373,50.9625,50.9122,50.9625,12716.0
2019-11-05 13:00:00,60.75,60.76,60.64,60.64,13017.0,50.9541,50.9625,50.8618,50.8618,13017.0
2019-11-05 13:05:00,60.65,60.69,60.62,60.66,24075.0,50.8702,50.9038,50.8451,50.8786,24075.0
2019-11-05 13:10:00,60.65,60.69,60.61,60.69,15651.0,50.8702,50.9038,50.8367,50.9038,15651.0
2019-11-05 13:15:00,60.69,60.69,60.62,60.66,13239.0,50.9038,50.9038,50.8451,50.8786,13239.0
2019-11-05 13:20:00,60.65,60.7,60.64,60.67,21470.0,50.8702,50.9122,50.8618,50.887,21470.0
2019-11-05 13:25:00,60.66,60.66,60.59,60.66,17661.0,50.8786,50.8786,50.8199,50.8786,17661.0
2019-11-05 13:30:00,60.66,60.68,60.54,60.55,26323.0,50.8786,50.8954,50.778,50.7863,26323.0
2019-11-05 13:35:00,60.55,60.57,60.51,60.51,18620.0,50.7863,50.8031,50.7528,50.7528,18620.0
2019-11-05 13:40:00,60.52,60.6,60.52,60.58,23815.0,50.7612,50.8283,50.7612,50.8115,23815.0
2019-11-05 13:45:00,60.58,60.64,60.56,60.61,38908.0,50.8115,50.8618,50.7947,50.8367,38908.0
2019-11-05 13:50:00,60.61,60.65,60.55,60.65,17138.0,50.8367,50.8702,50.7863,50.8702,17138.0
2019-11-05 13:55:00,60.66,60.71,60.64,60.64,96718.0,50.8786,50.9205,50.8618,50.8618,96718.0
2019-11-05 14:00:00,60.64,60.82,60.64,60.8,43706.0,50.8618,51.0128,50.8618,50.996,43706.0
2019-11-05 14:05:00,60.81,60.83,60.77,60.83,23671.0,51.0044,51.0212,50.9709,51.0212,23671.0
2019-11-05 14:10:00,60.84,60.84,60.74,60.77,16431.0,51.0296,51.0296,50.9457,50.9709,16431.0
2019-11-05 14:15:00,60.76,60.85,60.75,60.83,16192.0,50.9625,51.038,50.9541,51.0212,16192.0
2019-11-05 14:20:00,60.82,60.82,60.73,60.76,13844.0,51.0128,51.0128,50.9373,50.9625,13844.0
2019-11-05 14:25:00,60.75,60.76,60.69,60.75,19761.0,50.9541,50.9625,50.9038,50.9541,19761.0
2019-11-05 14:30:00,60.74,60.75,60.7,60.72,16845.0,50.9457,50.9541,50.9122,50.9289,16845.0
2019-11-05 14:35:00,60.72,60.74,60.7,60.7,22808.0,50.9289,50.9457,50.9122,50.9122,22808.0
2019-11-05 14:40:00,60.7,60.78,60.69,60.78,19690.0,50.9122,50.9793,50.9038,50.9793,19690.0
2019-11-05 14:45:00,60.79,60.79,60.69,60.74,26270.0,50.9876,50.9876,50.9038,50.9457,26270.0
2019-11-05 14:50:00,60.75,60.78,60.74,60.76,17806.0,50.9541,50.9793,50.9457,50.9625,17806.0
2019-11-05 14:55:00,60.77,60.79,60.73,60.73,22136.0,50.9709,50.9876,50.9373,50.9373,22136.0
2019-11-05 15:00:00,60.73,60.76,60.7,60.73,31389.0,50.9373,50.9625,50.9122,50.9373,31389.0
2019-11-05 15:05:00,60.73,60.77,60.7,60.74,41492.0,50.9373,50.9709,50.9122,50.9457,41492.0
2019-11-05 15:10:00,60.74,60.74,60.66,60.72,28660.0,50.9457,50.9457,50.8786,50.9289,28660.0
2019-11-05 15:15:00,60.71,60.73,60.68,60.69,22127.0,50.9205,50.9373,50.8954,50.9038,22127.0
2019-11-05 15:20:00,60.69,60.79,60.69,60.79,35903.0,50.9038,50.9876,50.9038,50.9876,35903.0
2019-11-05 15:25:00,60.79,60.79,60.72,60.73,45502.0,50.9876,50.9876,50.9289,50.9373,45502.0
2019-11-05 15:30:00,60.72,60.74,60.58,60.6,42564.0,50.9289,50.9457,50.8115,50.8283,42564.0
2019-11-05 15:35:00,60.61,60.66,60.57,60.63,49088.0,50.8367,50.8786,50.8031,50.8534,49088.0
2019-11-05 15:40:00,60.62,60.65,60.6,60.63,53736.0,50.8451,50.8702,50.8283,50.8534,53736.0
2019-11-05 15:45:00,60.63,60.64,60.55,60.57,79775.0,50.8534,50.8618,50.7863,50.8031,79775.0
2019-11-05 15:50:00,60.56,60.65,60.55,60.63,157764.0,50.7947,50.8702,50.7863,50.8534,157764.0
2019-11-05 15:55:00,60.64,60.64,60.53,60.55,323511.0,50.8618,50.8618,50.7696,50.7863,323511.0
2019-11-06 09:30:00,60.6,60.94,60.56,60.87,74927.0,50.8283,51.1135,50.7947,51.0547,74927.0
2019-11-06 09:35:00,60.87,60.92,60.77,60.79,33998.0,51.0547,51.0967,50.9709,50.9876,33998.0
2019-11-06 09:40:00,60.79,60.82,60.61,60.64,29947.0,50.9876,51.0128,50.8367,50.8618,29947.0
2019-11-06 09:45:00,60.65,60.66,60.55,60.66,13833.0,50.8702,50.8786,50.7863,50.8786,13833.0
2019-11-06 09:50:00,60.67,60.7,60.61,60.7,15158.0,50.887,50.9122,50.8367,50.9122,15158.0
2019-11-06 09:55:00,60.7,60.7,60.47,60.54,20354.0,50.9122,50.9122,50.7192,50.778,20354.0
2019-11-06 10:00:00,60.54,60.64,60.52,60.54,54160.0,50.778,50.8618,50.7612,50.778,54160.0
2019-11-06 10:05:00,60.54,60.6,60.49,60.59,70091.0,50.778,50.8283,50.736,50.8199,70091.0
2019-11-06 10:10:00,60.59,60.67,60.55,60.66,48936.0,50.8199,50.887,50.7863,50.8786,48936.0
2019-11-06 10:15:00,60.66,60.71,60.61,60.68,80287.0,50.8786,50.9205,50.8367,50.8954,80287.0
2019-11-06 10:20:00,60.67,60.73,60.63,60.69,107436.0,50.887,50.9373,50.8534,50.9038,107436.0
2019-11-06 10:25:00,60.69,60.94,60.67,60.9,116135.0,50.9038,51.1135,50.887,51.0799,116135.0
2019-11-06 10:30:00,60.91,61.04,60.85,60.85,67046.0,51.0883,51.1973,51.038,51.038,67046.0
2019-11-06 10:35:00,60.85,60.91,60.79,60.81,16700.0,51.038,51.0883,50.9876,51.0044,16700.0
2019-11-06 10:40:00,60.81,60.83,60.68,60.68,18499.0,51.0044,51.0212,50.8954,50.8954,18499.0
2019-11-06 10:45:00,60.69,60.78,60.67,60.76,15387.0,50.9038,50.9793,50.887,50.9625,15387.0
2019-11-06 10:50:00,60.76,60.83,60.75,60.77,16884.0,50.9625,51.0212,50.9541,50.9709,16884.0
2019-11-06 10:55:00,60.78,60.81,60.74,60.76,10470.0,50.9793,51.0044,50.9457,50.9625,10470.0
2019-11-06 11:00:00,60.76,60.76,60.68,60.72,26516.0,50.9625,50.9625,50.8954,50.9289,26516.0
2019-11-06 11:05:00,60.72,60.83,60.72,60.81,13840.0,50.9289,51.0212,50.9289,51.0044,13840.0
2019-11-06 11:10:00,60.82,60.89,60.79,60.88,16027.0,51.0128,51.0715,50.9876,51.0631,16027.0
2019-11-06 11:15:00,60.88,60.88,60.77,60.79,12404.0,51.0631,51.0631,50.9709,50.9876,12404.0
2019-11-06 11:20:00,60.79,60.81,60.66,60.72,59468.0,50.9876,51.0044,50.8786,50.9289,59468.0
2019-11-06 11:25:00,60.75,60.8,60.74,60.77,15049.0,50.9541,50.996,50.9457,50.9709,15049.0
2019-11-06 11:30:00,60.77,60.77,60.58,60.59,14294.0,50.9709,50.9709,50.8115,50.8199,14294.0
2019-11-06 11:35:00,60.59,60.69,60.58,60.69,8053.0,50.8199,50.9038,50.8115,50.9038,8053.0
2019-11-06 11:40:00,60.7,60.86,60.7,60.77,38639.0,50.9122,51.0464,50.9122,50.9709,38639.0
2019-11-06 11:45:00,60.77,60.77,60.65,60.76,24961.0,50.9709,50.9709,50.8702,50.9625,24961.0
2019-11-06 11:50:00,60.76,60.88,60.76,60.87,17877.0,50.9625,51.0631,50.9625,51.0547,17877.0
2019-11-06 11:55:00,60.86,60.9,60.82,60.85,61593.0,51.0464,51.0799,51.0128,51.038,61593.0
2019-11-06 12:00:00,60.85,60.9,60.83,60.87,47341.0,51.038,51.0799,51.0212,51.0547,47341.0
2019-11-06 12:05:00,60.87,60.89,60.81,60.86,25878.0,51.0547,51.0715,51.0044,51.0464,25878.0
2019-11-06 12:10:00,60.87,61.01,60.86,60.98,18404.0,51.0547,51.1722,51.0464,51.147,18404.0
2019-11-06 12:15:00,60.99,61.04,60.96,61.04,15415.0,51.1554,51.1973,51.1302,51.1973,15415.0
2019-11-06 12:20:00,61.03,61.05,60.97,60.97,14599.0,51.1889,51.2057,51.1386,51.1386,14599.0
2019-11-06 12:25:00,60.96,60.99,60.96,60.96,12105.0,51.1302,51.1554,51.1302,51.1302,12105.0
2019-11-06 12:30:00,60.96,60.97,60.9,60.96,22376.0,51.1302,51.1386,51.0799,51.1302,22376.0
2019-11-06 12:35:00,60.96,60.98,60.9,60.97,11869.0,51.1302,51.147,51.0799,51.1386,11869.0
2019-11-06 12:40:00,60.96,61.02,60.95,60.98,33841.0,51.1302,51.1806,51.1218,51.147,33841.0
2019-11-06 12:45:00,60.98,60.99,60.9,60.9,30994.0,51.147,51.1554,51.0799,51.0799,30994.0
2019-11-06 12:50:00,60.9,60.96,60.88,60.94,84318.0,51.0799,51.1302,51.0631,51.1135,84318.0
2019-11-06 12:55:00,60.94,60.99,60.91,60.93,13750.0,51.1135,51.1554,51.0883,51.1051,13750.0
2019-11-06 13:00:00,60.93,61.07,60.93,61.05,17896.0,51.1051,51.2225,51.1051,51.2057,17896.0
2019-11-06 13:05:00,61.05,61.14,61.05,61.12,36627.0,51.2057,51.2812,51.2057,51.2644,36627.0
2019-11-06 13:10:00,61.12,61.15,61.05,61.13,21142.0,51.2644,51.2896,51.2057,51.2728,21142.0
2019-11-06 13:15:00,61.14,61.16,61.03,61.05,25976.0,51.2812,51.298,51.1889,51.2057,25976.0
2019-11-06 13:20:00,61.06,61.11,61.05,61.11,24566.0,51.2141,51.256,51.2057,51.256,24566.0
2019-11-06 13:25:00,61.12,61.21,61.11,61.2,27028.0,51.2644,51.3399,51.256,51.3315,27028.0
2019-11-06 13:30:00,61.2,61.23,61.16,61.17,23990.0,51.3315,51.3567,51.298,51.3064,23990.0
2019-11-06 13:35:00,61.16,61.3,61.16,61.28,80201.0,51.298,51.4154,51.298,51.3986,80201.0
2019-11-06 13:40:00,61.28,61.28,61.19,61.23,22534.0,51.3986,51.3986,51.3231,51.3567,22534.0
2019-11-06 13:45:00,61.22,61.25,61.19,61.24,38210.0,51.3483,51.3735,51.3231,51.3651,38210.0
2019-11-06 13:50:00,61.24,61.25,61.09,61.13,63010.0,51.3651,51.3735,51.2393,51.2728,63010.0
2019-11-06 13:55:00,61.13,61.21,61.13,61.2,14784.0,51.2728,51.3399,51.2728,51.3315,14784.0
2019-11-06 14:00:00,61.19,61.19,61.11,61.17,17356.0,51.3231,51.3231,51.256,51.3064,17356.0
2019-11-06 14:05:00,61.16,61.25,61.15,61.25,15414.0,51.298,51.3735,51.2896,51.3735,15414.0
2019-11-06 14:10:00,61.26,61.27,61.22,61.25,19110.0,51.3819,51.3902,51.3483,51.3735,19110.0
2019-11-06 14:15:00,61.25,61.33,61.24,61.33,36410.0,51.3735,51.4406,51.3651,51.4406,36410.0
2019-11-06 14:20:00,61.32,61.35,61.29,61.32,20014.0,51.4322,51.4573,51.407,51.4322,20014.0
2019-11-06 14:25:00,61.31,61.32,61.27,61.3,16539.0,51.4238,51.4322,51.3902,51.4154,16539.0
2019-11-06 14:30:00,61.3,61.33,61.29,61.3,35273.0,51.4154,51.4406,51.407,51.4154,35273.0
2019-11-06 14:35:00,61.29,61.3,61.24,61.25,16848.0,51.407,51.4154,51.3651,51.3735,16848.0
2019-11-06 14:40:00,61.23,61.24,61.19,61.23,22789.0,51.3567,51.3651,51.3231,51.3567,22789.0
2019-11-06 14:45:00,61.24,61.24,61.18,61.22,13569.0,51.3651,51.3651,51.3148,51.3483,13569.0
2019-11-06 14:50:00,61.21,61.26,61.19,61.23,20329.0,51.3399,51.3819,51.3231,51.3567,20329.0
2019-11-06 14:55:00,61.23,61.32,61.23,61.31,16382.0,51.3567,51.4322,51.3567,51.4238,16382.0
2019-11-06 15:00:00,61.31,61.31,61.24,61.26,25438.0,51.4238,51.4238,51.3651,51.3819,25438.0
2019-11-06 15:05:00,61.26,61.27,61.2,61.22,20700.0,51.3819,51.3902,51.3315,51.3483,20700.0
2019-11-06 15:10:00,61.22,61.25,61.2,61.22,29865.0,51.3483,51.3735,51.3315,51.3483,29865.0
2019-11-06 15:15:00,61.22,61.27,61.21,61.26,17307.0,51.3483,51.3902,51.3399,51.3819,17307.0
2019-11-06 15:20:00,61.27,61.29,61.21,61.21,24988.0,51.3902,51.407,51.3399,51.3399,24988.0
2019-11-06 15:25:00,61.22,61.22,61.15,61.16,27717.0,51.3483,51.3483,51.2896,51.298,27717.0
2019-11-06 15:30:00,61.17,61.18,61.13,61.16,45893.0,51.3064,51.3148,51.2728,51.298,45893.0
2019-11-06 15:35:00,61.17,61.21,61.16,61.17,26072.0,51.3064,51.3399,51.298,51.3064,26072.0
2019-11-06 15:40:00,61.17,61.19,61.12,61.18,81777.0,51.3064,51.3231,51.2644,51.3148,81777.0
2019-11-06 15:45:00,61.18,61.24,61.18,61.24,69273.0,51.3148,51.3651,51.3148,51.3651,69273.0
2019-11-06 15:50:00,61.25,61.35,61.24,61.32,134382.0,51.3735,51.4573,51.3651,51.4322,134382.0
2019-11-06 15:55:00,61.32,61.32,61.24,61.27,176409.0,51.4322,51.4322,51.3651,51.3902,176409.0
2019-11-07 09:30:00,60.59,60.77,60.47,60.53,76731.0,50.8199,50.9709,50.7192,50.7696,76731.0
2019-11-07 09:35:00,60.52,60.52,60.39,60.44,116422.0,50.7612,50.7612,50.6521,50.6941,116422.0
2019-11-07 09:40:00,60.43,60.67,60.39,60.66,51428.0,50.6857,50.887,50.6521,50.8786,51428.0
2019-11-07 09:45:00,60.68,60.78,60.62,60.76,39999.0,50.8954,50.9793,50.8451,50.9625,39999.0
2019-11-07 09:50:00,60.77,60.87,60.69,60.75,32035.0,50.9709,51.0547,50.9038,50.9541,32035.0
2019-11-07 09:55:00,60.78,60.82,60.7,60.8,32167.0,50.9793,51.0128,50.9122,50.996,32167.0
2019-11-07 10:00:00,60.79,60.84,60.73,60.73,22391.0,50.9876,51.0296,50.9373,50.9373,22391.0
2019-11-07 10:05:00,60.72,60.74,60.64,60.67,38432.0,50.9289,50.9457,50.8618,50.887,38432.0
2019-11-07 10:10:00,60.66,60.67,60.48,60.48,38875.0,50.8786,50.887,50.7276,50.7276,38875.0
2019-11-07 10:15:00,60.48,60.65,60.45,60.61,39653.0,50.7276,50.8702,50.7025,50.8367,39653.0
2019-11-07 10:20:00,60.61,60.68,60.59,60.66,50866.0,50.8367,50.8954,50.8199,50.8786,50866.0
2019-11-07 10:25:00,60.66,60.67,60.58,60.59,20390.0,50.8786,50.887,50.8115,50.8199,20390.0
2019-11-07 10:30:00,60.59,60.6,60.42,60.42,38750.0,50.8199,50.8283,50.6773,50.6773,38750.0
2019-11-07 10:35:00,60.4,60.47,60.38,60.42,48623.0,50.6605,50.7192,50.6438,50.6773,48623.0
2019-11-07 10:40:00,60.43,60.55,60.41,60.48,55415.0,50.6857,50.7863,50.6689,50.7276,55415.0
2019-11-07 10:45:00,60.5,60.52,60.37,60.4,67465.0,50.7444,50.7612,50.6354,50.6605,67465.0
2019-11-07 10:50:00,60.4,60.44,60.35,60.35,43280.0,50.6605,50.6941,50.6186,50.6186,43280.0
2019-11-07 10:55:00,60.36,60.42,60.23,60.24,35803.0,50.627,50.6773,50.5179,50.5263,35803.0
2019-11-07 11:00:00,60.25,60.25,60.17,60.19,14104.0,50.5347,50.5347,50.4676,50.4844,14104.0
2019-11-07 11:05:00,60.19,60.2,59.95,59.95,50273.0,50.4844,50.4928,50.2831,50.2831,50273.0
2019-11-07 11:10:00,59.94,60.06,59.93,60.02,53790.0,50.2747,50.3754,50.2663,50.3418,53790.0
2019-11-07 11:15:00,60.02,60.02,59.93,60.0,9665.0,50.3418,50.3418,50.2663,50.325,9665.0
2019-11-07 11:20:00,59.98,60.04,59.97,60.0,26311.0,50.3083,50.3586,50.2999,50.325,26311.0
2019-11-07 11:25:00,60.0,60.01,59.89,59.89,25853.0,50.325,50.3334,50.2328,50.2328,25853.0
2019-11-07 11:30:00,59.9,59.9,59.83,59.85,33878.0,50.2412,50.2412,50.1824,50.1992,33878.0
2019-11-07 11:35:00,59.86,59.87,59.78,59.81,19199.0,50.2076,50.216,50.1405,50.1657,19199.0
2019-11-07 11:40:00,59.8,59.81,59.7,59.71,28647.0,50.1573,50.1657,50.0734,50.0818,28647.0
2019-11-07 11:45:00,59.71,59.88,59.7,59.88,23890.0,50.0818,50.2244,50.0734,50.2244,23890.0
2019-11-07 11:50:00,59.89,59.96,59.87,59.96,11451.0,50.2328,50.2915,50.216,50.2915,11451.0
2019-11-07 11:55:00,59.94,60.08,59.89,60.08,21011.0,50.2747,50.3921,50.2328,50.3921,21011.0
2019-11-07 12:00:00,60.07,60.07,59.89,59.9,17696.0,50.3837,50.3837,50.2328,50.2412,17696.0
2019-11-07 12:05:00,59.91,59.91,59.78,59.79,19095.0,50.2495,50.2495,50.1405,50.1489,19095.0
2019-11-07 12:10:00,59.79,59.81,59.71,59.71,10614.0,50.1489,50.1657,50.0818,50.0818,10614.0
2019-11-07 12:15:00,59.71,59.74,59.61,59.65,15698.0,50.0818,50.107,49.9979,50.0315,15698.0
2019-11-07 12:20:00,59.65,59.7,59.63,59.66,13213.0,50.0315,50.0734,50.0147,50.0399,13213.0
2019-11-07 12:25:00,59.66,59.69,59.57,59.6,24358.0,50.0399,50.065,49.9644,49.9895,24358.0
2019-11-07 12:30:00,59.6,59.6,59.52,59.53,16206.0,49.9895,49.9895,49.9224,49.9308,16206.0
2019-11-07 12:35:00,59.52,59.62,59.52,59.59,9648.0,49.9224,50.0063,49.9224,49.9811,9648.0
2019-11-07 12:40:00,59.58,59.61,59.52,59.52,7711.0,49.9728,49.9979,49.9224,49.9224,7711.0
2019-11-07 12:45:00,59.52,59.56,59.49,59.54,18689.0,49.9224,49.956,49.8973,49.9392,18689.0
2019-11-07 12:50:00,59.54,59.54,59.47,59.47,64485.0,49.9392,49.9392,49.8805,49.8805,64485.0
2019-11-07 12:55:00,59.48,59.62,59.47,59.55,42144.0,49.8889,50.0063,49.8805,49.9476,42144.0
2019-11-07 13:00:00,59.54,59.61,59.53,59.57,20902.0,49.9392,49.9979,49.9308,49.9644,20902.0
2019-11-07 13:05:00,59.57,59.63,59.55,59.57,24323.0,49.9644,50.0147,49.9476,49.9644,24323.0
2019-11-07 13:10:00,59.56,59.56,59.5,59.51,10026.0,49.956,49.956,49.9057,49.914,10026.0
2019-11-07 13:15:00,59.51,59.53,59.46,59.53,21941.0,49.914,49.9308,49.8721,49.9308,21941.0
2019-11-07 13:20:00,59.52,59.56,59.5,59.56,12939.0,49.9224,49.956,49.9057,49.956,12939.0
2019-11-07 13:25:00,59.55,59.66,59.55,59.64,23838.0,49.9476,50.0399,49.9476,50.0231,23838.0
2019-11-07 13:30:00,59.63,59.66,59.63,59.66,15481.0,50.0147,50.0399,50.0147,50.0399,15481.0
2019-11-07 13:35:00,59.66,59.66,59.63,59.65,7597.0,50.0399,50.0399,50.0147,50.0315,7597.0
2019-11-07 13:40:00,59.65,59.67,59.58,59.58,15128.0,50.0315,50.0482,49.9728,49.9728,15128.0
2019-11-07 13:45:00,59.59,59.62,59.58,59.61,12942.0,49.9811,50.0063,49.9728,49.9979,12942.0
2019-11-07 13:50:00,59.61,59.67,59.61,59.67,18912.0,49.9979,50.0482,49.9979,50.0482,18912.0
2019-11-07 13:55:00,59.67,59.74,59.66,59.72,15710.0,50.0482,50.107,50.0399,50.0902,15710.0
2019-11-07 14:00:00,59.72,59.74,59.67,59.74,18794.0,50.0902,50.107,50.0482,50.107,18794.0
2019-11-07 14:05:00,59.74,59.76,59.67,59.75,22509.0,50.107,50.1237,50.0482,50.1153,22509.0
2019-11-07 14:10:00,59.75,59.78,59.72,59.76,14797.0,50.1153,50.1405,50.0902,50.1237,14797.0
2019-11-07 14:15:00,59.77,59.84,59.75,59.83,19388.0,50.1321,50.1908,50.1153,50.1824,19388.0
2019-11-07 14:20:00,59.84,59.84,59.78,59.79,22111.0,50.1908,50.1908,50.1405,50.1489,22111.0
2019-11-07 14:25:00,59.8,59.87,59.8,59.85,14258.0,50.1573,50.216,50.1573,50.1992,14258.0
2019-11-07 14:30:00,59.85,59.87,59.8,59.81,14652.0,50.1992,50.216,50.1573,50.1657,14652.0
2019-11-07 14:35:00,59.81,59.86,59.8,59.85,46112.0,50.1657,50.2076,50.1573,50.1992,46112.0
2019-11-07 14:40:00,59.85,59.89,59.75,59.87,41569.0,50.1992,50.2328,50.1153,50.216,41569.0
2019-11-07 14:45:00,59.85,59.95,59.81,59.95,11806.0,50.1992,50.2831,50.1657,50.2831,11806.0
2019-11-07 14:50:00,59.94,60.13,59.94,60.1,61201.0,50.2747,50.4341,50.2747,50.4089,61201.0
2019-11-07 14:55:00,60.09,60.23,60.09,60.23,54532.0,50.4005,50.5179,50.4005,50.5179,54532.0
2019-11-07 15:00:00,60.23,60.27,60.19,60.22,58531.0,50.5179,50.5515,50.4844,50.5096,58531.0
2019-11-07 15:05:00,60.22,60.22,60.15,60.15,26168.0,50.5096,50.5096,50.4508,50.4508,26168.0
2019-11-07 15:10:00,60.16,60.28,60.16,60.25,37309.0,50.4592,50.5599,50.4592,50.5347,37309.0
2019-11-07 15:15:00,60.24,60.31,60.22,60.29,28493.0,50.5263,50.585,50.5096,50.5683,28493.0
2019-11-07 15:20:00,60.29,60.37,60.26,60.35,53134.0,50.5683,50.6354,50.5431,50.6186,53134.0
2019-11-07 15:25:00,60.35,60.37,60.32,60.36,22486.0,50.6186,50.6354,50.5934,50.627,22486.0
2019-11-07 15:30:00,60.36,60.39,60.3,60.34,46783.0,50.627,50.6521,50.5767,50.6102,46783.0
2019-11-07 15:35:00,60.34,60.35,60.28,60.32,48139.0,50.6102,50.6186,50.5599,50.5934,48139.0
2019-11-07 15:40:00,60.32,60.33,60.18,60.19,42093.0,50.5934,50.6018,50.476,50.4844,42093.0
2019-11-07 15:45:00,60.19,60.25,60.18,60.21,36244.0,50.4844,50.5347,50.476,50.5012,36244.0
2019-11-07 15:50:00,60.23,60.32,60.22,60.31,89545.0,50.5179,50.5934,50.5096,50.585,89545.0
2019-11-07 15:55:00,60.31,60.47,60.23,60.34,425804.0,50.585,50.7192,50.5179,50.6102,425804.0
2019-11-08 09:30:00,59.97,60.2,59.87,59.91,90041.0,50.2999,50.4928,50.216,50.2495,90041.0
2019-11-08 09:35:00,59.95,60.18,59.94,60.03,67876.0,50.2831,50.476,50.2747,50.3502,67876.0
2019-11-08 09:40:00,60.04,60.19,60.01,60.19,59477.0,50.3586,50.4844,50.3334,50.4844,59477.0
2019-11-08 09:45:00,60.19,60.19,59.89,59.9,15389.0,50.4844,50.4844,50.2328,50.2412,15389.0
2019-11-08 09:50:00,59.9,60.02,59.79,60.0,22867.0,50.2412,50.3418,50.1489,50.325,22867.0
2019-11-08 09:55:00,60.02,60.2,59.99,60.16,22300.0,50.3418,50.4928,50.3166,50.4592,22300.0
2019-11-08 10:00:00,60.17,60.45,60.16,60.37,34589.0,50.4676,50.7025,50.4592,50.6354,34589.0
2019-11-08 10:05:00,60.39,60.4,60.13,60.15,17085.0,50.6521,50.6605,50.4341,50.4508,17085.0
2019-11-08 10:10:00,60.15,60.18,60.02,60.09,11990.0,50.4508,50.476,50.3418,50.4005,11990.0
2019-11-08 10:15:00,60.09,60.09,59.99,60.0,15538.0,50.4005,50.4005,50.3166,50.325,15538.0
2019-11-08 10:20:00,60.01,60.15,59.95,60.1,23540.0,50.3334,50.4508,50.2831,50.4089,23540.0
2019-11-08 10:25:00,60.1,60.18,60.09,60.18,22175.0,50.4089,50.476,50.4005,50.476,22175.0
2019-11-08 10:30:00,60.2,60.23,60.16,60.19,34645.0,50.4928,50.5179,50.4592,50.4844,34645.0
2019-11-08 10:35:00,60.19,60.21,60.05,60.06,16079.0,50.4844,50.5012,50.367,50.3754,16079.0
2019-11-08 10:40:00,60.05,60.06,59.85,59.86,33623.0,50.367,50.3754,50.1992,50.2076,33623.0
2019-11-08 10:45:00,59.85,59.88,59.73,59.88,31082.0,50.1992,50.2244,50.0986,50.2244,31082.0
2019-11-08 10:50:00,59.9,59.95,59.83,59.91,38438.0,50.2412,50.2831,50.1824,50.2495,38438.0
2019-11-08 10:55:00,59.91,60.0,59.88,59.97,57754.0,50.2495,50.325,50.2244,50.2999,57754.0
2019-11-08 11:00:00,59.97,59.97,59.9,59.95,17949.0,50.2999,50.2999,50.2412,50.2831,17949.0
2019-11-08 11:05:00,59.96,59.96,59.85,59.89,14484.0,50.2915,50.2915,50.1992,50.2328,14484.0
2019-11-08 11:10:00,59.88,59.93,59.86,59.89,16770.0,50.2244,50.2663,50.2076,50.2328,16770.0
2019-11-08 11:15:00,59.88,59.94,59.85,59.92,16703.0,50.2244,50.2747,50.1992,50.2579,16703.0
2019-11-08 11:20:00,59.92,59.95,59.88,59.95,22202.0,50.2579,50.2831,50.2244,50.2831,22202.0
2019-11-08 11:25:00,59.94,60.0,59.93,59.97,37809.0,50.2747,50.325,50.2663,50.2999,37809.0
2019-11-08 11:30:00,59.96,60.02,59.95,60.0,22670.0,50.2915,50.3418,50.2831,50.325,22670.0
2019-11-08 11:35:00,60.0,60.02,59.89,59.97,60339.0,50.325,50.3418,50.2328,50.2999,60339.0
2019-11-08 11:40:00,59.97,59.99,59.93,59.98,9905.0,50.2999,50.3166,50.2663,50.3083,9905.0
2019-11-08 11:45:00,59.98,59.98,59.92,59.97,36239.0,50.3083,50.3083,50.2579,50.2999,36239.0
2019-11-08 11:50:00,59.96,59.97,59.9,59.93,26948.0,50.2915,50.2999,50.2412,50.2663,26948.0
2019-11-08 11:55:00,59.93,59.94,59.84,59.86,20435.0,50.2663,50.2747,50.1908,50.2076,20435.0
2019-11-08 12:00:00,59.85,59.91,59.84,59.88,12027.0,50.1992,50.2495,50.1908,50.2244,12027.0
2019-11-08 12:05:00,59.89,59.91,59.87,59.9,28400.0,50.2328,50.2495,50.216,50.2412,28400.0
2019-11-08 12:10:00,59.9,59.91,59.86,59.89,50736.0,50.2412,50.2495,50.2076,50.2328,50736.0
2019-11-08 12:15:00,59.89,59.9,59.81,59.81,20871.0,50.2328,50.2412,50.1657,50.1657,20871.0
2019-11-08 12:20:00,59.81,59.82,59.77,59.77,15326.0,50.1657,50.1741,50.1321,50.1321,15326.0
2019-11-08 12:25:00,59.76,59.76,59.66,59.7,10232.0,50.1237,50.1237,50.0399,50.0734,10232.0
2019-11-08 12:30:00,59.69,59.81,59.69,59.79,16338.0,50.065,50.1657,50.065,50.1489,16338.0
2019-11-08 12:35:00,59.79,59.83,59.78,59.8,24107.0,50.1489,50.1824,50.1405,50.1573,24107.0
2019-11-08 12:40:00,59.8,59.88,59.8,59.88,17804.0,50.1573,50.2244,50.1573,50.2244,17804.0
2019-11-08 12:45:00,59.87,59.88,59.84,59.86,13982.0,50.216,50.2244,50.1908,50.2076,13982.0
2019-11-08 12:50:00,59.87,59.91,59.84,59.9,18047.0,50.216,50.2495,50.1908,50.2412,18047.0
2019-11-08 12:55:00,59.9,59.9,59.86,59.89,33144.0,50.2412,50.2412,50.2076,50.2328,33144.0
2019-11-08 13:00:00,59.89,59.91,59.87,59.88,24558.0,50.2328,50.2495,50.216,50.2244,24558.0
2019-11-08 13:05:00,59.88,59.89,59.85,59.87,8873.0,50.2244,50.2328,50.1992,50.216,8873.0
2019-11-08 13:10:00,59.88,59.91,59.87,59.89,46027.0,50.2244,50.2495,50.216,50.2328,46027.0
2019-11-08 13:15:00,59.89,59.92,59.87,59.89,15186.0,50.2328,50.2579,50.216,50.2328,15186.0
2019-11-08 13:20:00,59.89,59.91,59.88,59.9,9163.0,50.2328,50.2495,50.2244,50.2412,9163.0
2019-11-08 13:25:00,59.9,59.95,59.89,59.93,31132.0,50.2412,50.2831,50.2328,50.2663,31132.0
2019-11-08 13:30:00,59.93,59.97,59.93,59.97,11342.0,50.2663,50.2999,50.2663,50.2999,11342.0
2019-11-08 13:35:00,59.97,60.08,59.96,60.08,18348.0,50.2999,50.3921,50.2915,50.3921,18348.0
2019-11-08 13:40:00,60.09,60.09,59.97,59.97,40142.0,50.4005,50.4005,50.2999,50.2999,40142.0
2019-11-08 13:45:00,59.98,60.01,59.97,59.97,14025.0,50.3083,50.3334,50.2999,50.2999,14025.0
2019-11-08 13:50:00,59.98,60.0,59.96,59.99,12828.0,50.3083,50.325,50.2915,50.3166,12828.0
2019-11-08 13:55:00,59.99,60.01,59.97,59.98,23725.0,50.3166,50.3334,50.2999,50.3083,23725.0
2019-11-08 14:00:00,59.98,60.0,59.92,59.95,23632.0,50.3083,50.325,50.2579,50.2831,23632.0
2019-11-08 14:05:00,59.96,60.01,59.96,59.98,27686.0,50.2915,50.3334,50.2915,50.3083,27686.0
2019-11-08 14:10:00,59.99,60.01,59.98,60.0,16867.0,50.3166,50.3334,50.3083,50.325,16867.0
2019-11-08 14:15:00,60.0,60.0,59.98,60.0,28430.0,50.325,50.325,50.3083,50.325,28430.0
2019-11-08 14:20:00,60.0,60.06,59.98,60.06,63479.0,50.325,50.3754,50.3083,50.3754,63479.0
2019-11-08 14:25:00,60.07,60.14,60.06,60.07,18599.0,50.3837,50.4425,50.3754,50.3837,18599.0
2019-11-08 14:30:00,60.07,60.07,60.03,60.07,35787.0,50.3837,50.3837,50.3502,50.3837,35787.0
2019-11-08 14:35:00,60.06,60.14,60.05,60.08,26946.0,50.3754,50.4425,50.367,50.3921,26946.0
2019-11-08 14:40:00,60.09,60.11,60.04,60.05,15909.0,50.4005,50.4173,50.3586,50.367,15909.0
2019-11-08 14:45:00,60.06,60.08,60.02,60.06,22917.0,50.3754,50.3921,50.3418,50.3754,22917.0
2019-11-08 14:50:00,60.06,60.07,60.02,60.03,39615.0,50.3754,50.3837,50.3418,50.3502,39615.0
2019-11-08 14:55:00,60.04,60.05,59.99,60.01,31607.0,50.3586,50.367,50.3166,50.3334,31607.0
2019-11-08 15:00:00,60.01,60.04,59.99,60.0,25763.0,50.3334,50.3586,50.3166,50.325,25763.0
2019-11-08 15:05:00,59.99,59.99,59.87,59.92,15260.0,50.3166,50.3166,50.216,50.2579,15260.0
2019-11-08 15:10:00,59.92,59.94,59.87,59.89,30569.0,50.2579,50.2747,50.216,50.2328,30569.0
2019-11-08 15:15:00,59.89,59.9,59.86,59.88,21431.0,50.2328,50.2412,50.2076,50.2244,21431.0
2019-11-08 15:20:00,59.89,59.93,59.88,59.92,61390.0,50.2328,50.2663,50.2244,50.2579,61390.0
2019-11-08 15:25:00,59.91,59.92,59.87,59.88,39063.0,50.2495,50.2579,50.216,50.2244,39063.0
2019-11-08 15:30:00,59.87,59.95,59.86,59.91,66912.0,50.216,50.2831,50.2076,50.2495,66912.0
2019-11-08 15:35:00,59.91,59.95,59.91,59.93,32849.0,50.2495,50.2831,50.2495,50.2663,32849.0
2019-11-08 15:40:00,59.92,59.93,59.89,59.91,29847.0,50.2579,50.2663,50.2328,50.2495,29847.0
2019-11-08 15:45:00,59.9,60.04,59.9,60.04,87000.0,50.2412,50.3586,50.2412,50.3586,87000.0
2019-11-08 15:50:00,60.06,60.16,60.03,60.15,128548.0,50.3754,50.4592,50.3502,50.4508,128548.0
2019-11-08 15:55:00,60.15,60.23,60.04,60.07,214082.0,50.4508,50.5179,50.3586,50.3837,214082.0
2019-11-11 09:30:00,60.11,60.13,59.93,60.0,53561.0,50.4173,50.4341,50.2663,50.325,53561.0
2019-11-11 09:35:00,59.99,60.1,59.99,60.1,17774.0,50.3166,50.4089,50.3166,50.4089,17774.0
2019-11-11 09:40:00,60.08,60.17,60.01,60.01,12779.0,50.3921,50.4676,50.3334,50.3334,12779.0
2019-11-11 09:45:00,59.99,60.01,59.89,59.94,16804.0,50.3166,50.3334,50.2328,50.2747,16804.0
2019-11-11 09:50:00,59.94,60.0,59.9,60.0,16958.0,50.2747,50.325,50.2412,50.325,16958.0
2019-11-11 09:55:00,60.0,60.02,59.87,59.87,13671.0,50.325,50.3418,50.216,50.216,13671.0
2019-11-11 10:00:00,59.87,59.99,59.87,59.94,14909.0,50.216,50.3166,50.216,50.2747,14909.0
2019-11-11 10:05:00,59.94,60.13,59.94,60.1,13028.0,50.2747,50.4341,50.2747,50.4089,13028.0
2019-11-11 10:10:00,60.1,60.11,60.03,60.1,14399.0,50.4089,50.4173,50.3502,50.4089,14399.0
2019-11-11 10:15:00,60.09,60.16,60.07,60.12,14866.0,50.4005,50.4592,50.3837,50.4257,14866.0
2019-11-11 10:20:00,60.14,60.16,60.06,60.07,9918.0,50.4425,50.4592,50.3754,50.3837,9918.0
2019-11-11 10:25:00,60.06,60.06,59.92,59.96,9725.0,50.3754,50.3754,50.2579,50.2915,9725.0
2019-11-11 10:30:00,59.96,59.98,59.93,59.94,6543.0,50.2915,50.3083,50.2663,50.2747,6543.0
2019-11-11 10:35:00,59.94,59.95,59.88,59.92,8669.0,50.2747,50.2831,50.2244,50.2579,8669.0
2019-11-11 10:40:00,59.93,60.0,59.93,59.96,8466.0,50.2663,50.325,50.2663,50.2915,8466.0
2019-11-11 10:45:00,59.95,59.95,59.88,59.95,5005.0,50.2831,50.2831,50.2244,50.2831,5005.0
2019-11-11 10:50:00,59.94,60.04,59.94,59.98,9542.0,50.2747,50.3586,50.2747,50.3083,9542.0
2019-11-11 10:55:00,59.98,59.98,59.89,59.91,9983.0,50.3083,50.3083,50.2328,50.2495,9983.0
2019-11-11 11:00:00,59.9,59.99,59.89,59.99,12162.0,50.2412,50.3166,50.2328,50.3166,12162.0
2019-11-11 11:05:00,59.99,60.11,59.98,60.08,13937.0,50.3166,50.4173,50.3083,50.3921,13937.0
2019-11-11 11:10:00,60.08,60.15,60.07,60.14,10456.0,50.3921,50.4508,50.3837,50.4425,10456.0
2019-11-11 11:15:00,60.15,60.26,60.14,60.23,8736.0,50.4508,50.5431,50.4425,50.5179,8736.0
2019-11-11 11:20:00,60.24,60.26,60.22,60.23,6017.0,50.5263,50.5431,50.5096,50.5179,6017.0
2019-11-11 11:25:00,60.23,60.3,60.23,60.28,11476.0,50.5179,50.5767,50.5179,50.5599,11476.0
2019-11-11 11:30:00,60.28,60.28,60.22,60.23,13392.0,50.5599,50.5599,50.5096,50.5179,13392.0
2019-11-11 11:35:00,60.22,60.26,60.21,60.25,8977.0,50.5096,50.5431,50.5012,50.5347,8977.0
2019-11-11 11:40:00,60.25,60.25,60.18,60.23,14304.0,50.5347,50.5347,50.476,50.5179,14304.0
2019-11-11 11:45:00,60.23,60.27,60.19,60.2,15581.0,50.5179,50.5515,50.4844,50.4928,15581.0
2019-11-11 11:50:00,60.21,60.22,60.14,60.2,16040.0,50.5012,50.5096,50.4425,50.4928,16040.0
2019-11-11 11:55:00,60.21,60.26,60.2,60.21,11779.0,50.5012,50.5431,50.4928,50.5012,11779.0
2019-11-11 12:00:00,60.2,60.21,60.15,60.2,33792.0,50.4928,50.5012,50.4508,50.4928,33792.0
2019-11-11 12:05:00,60.21,60.25,60.2,60.24,12444.0,50.5012,50.5347,50.4928,50.5263,12444.0
2019-11-11 12:10:00,60.24,60.25,60.2,60.25,8228.0,50.5263,50.5347,50.4928,50.5347,8228.0
2019-11-11 12:15:00,60.25,60.25,60.18,60.19,7982.0,50.5347,50.5347,50.476,50.4844,7982.0
2019-11-11 12:20:00,60.18,60.21,60.16,60.21,5073.0,50.476,50.5012,50.4592,50.5012,5073.0
2019-11-11 12:25:00,60.21,60.22,60.13,60.13,8090.0,50.5012,50.5096,50.4341,50.4341,8090.0
2019-11-11 12:30:00,60.13,60.14,60.08,60.11,7753.0,50.4341,50.4425,50.3921,50.4173,7753.0
2019-11-11 12:35:00,60.1,60.12,60.07,60.1,9153.0,50.4089,50.4257,50.3837,50.4089,9153.0
2019-11-11 12:40:00,60.1,60.12,60.06,60.09,48183.0,50.4089,50.4257,50.3754,50.4005,48183.0
2019-11-11 12:45:00,60.09,60.09,60.03,60.06,10054.0,50.4005,50.4005,50.3502,50.3754,10054.0
2019-11-11 12:50:00,60.06,60.07,60.04,60.05,7567.0,50.3754,50.3837,50.3586,50.367,7567.0
2019-11-11 12:55:00,60.05,60.06,60.03,60.05,4540.0,50.367,50.3754,50.3502,50.367,4540.0
2019-11-11 13:00:00,60.06,60.08,60.03,60.04,7266.0,50.3754,50.3921,50.3502,50.3586,7266.0
2019-11-11 13:05:00,60.04,60.05,60.03,60.04,3780.0,50.3586,50.367,50.3502,50.3586,3780.0
2019-11-11 13:10:00,60.03,60.09,60.03,60.09,7896.0,50.3502,50.4005,50.3502,50.4005,7896.0
2019-11-11 13:15:00,60.1,60.13,60.09,60.13,4900.0,50.4089,50.4341,50.4005,50.4341,4900.0
2019-11-11 13:20:00,60.12,60.13,60.09,60.13,12472.0,50.4257,50.4341,50.4005,50.4341,12472.0
2019-11-11 13:25:00,60.13,60.13,60.1,60.13,6324.0,50.4341,50.4341,50.4089,50.4341,6324.0
2019-11-11 13:30:00,60.13,60.13,60.08,60.1,7267.0,50.4341,50.4341,50.3921,50.4089,7267.0
2019-11-11 13:35:00,60.09,60.12,60.09,60.1,8978.0,50.4005,50.4257,50.4005,50.4089,8978.0
2019-11-11 13:40:00,60.11,60.13,60.1,60.12,6500.0,50.4173,50.4341,50.4089,50.4257,6500.0
2019-11-11 13:45:00,60.12,60.13,60.1,60.12,6603.0,50.4257,50.4341,50.4089,50.4257,6603.0
2019-11-11 13:50:00,60.12,60.12,60.06,60.07,6754.0,50.4257,50.4257,50.3754,50.3837,6754.0
2019-11-11 13:55:00,60.07,60.09,60.02,60.03,14253.0,50.3837,50.4005,50.3418,50.3502,14253.0
2019-11-11 14:00:00,60.03,60.03,59.97,59.97,3002.0,50.3502,50.3502,50.2999,50.2999,3002.0
2019-11-11 14:05:00,59.98,60.0,59.98,59.98,5379.0,50.3083,50.325,50.3083,50.3083,5379.0
2019-11-11 14:10:00,59.98,60.0,59.97,59.98,3442.0,50.3083,50.325,50.2999,50.3083,3442.0
2019-11-11 14:15:00,59.98,59.99,59.96,59.97,6112.0,50.3083,50.3166,50.2915,50.2999,6112.0
2019-11-11 14:20:00,59.98,60.02,59.98,60.0,5872.0,50.3083,50.3418,50.3083,50.325,5872.0
2019-11-11 14:25:00,60.01,60.03,60.0,60.02,9995.0,50.3334,50.3502,50.325,50.3418,9995.0
2019-11-11 14:30:00,60.03,60.04,59.99,60.02,9083.0,50.3502,50.3586,50.3166,50.3418,9083.0
2019-11-11 14:35:00,60.03,60.06,60.02,60.05,6937.0,50.3502,50.3754,50.3418,50.367,6937.0
2019-11-11 14:40:00,60.06,60.11,60.06,60.1,15312.0,50.3754,50.4173,50.3754,50.4089,15312.0
2019-11-11 14:45:00,60.1,60.13,60.09,60.12,9976.0,50.4089,50.4341,50.4005,50.4257,9976.0
2019-11-11 14:50:00,60.12,60.13,60.05,60.07,32738.0,50.4257,50.4341,50.367,50.3837,32738.0
2019-11-11 14:55:00,60.07,60.09,60.04,60.06,11463.0,50.3837,50.4005,50.3586,50.3754,11463.0
2019-11-11 15:00:00,60.07,60.07,60.0,60.0,24874.0,50.3837,50.3837,50.325,50.325,24874.0
2019-11-11 15:05:00,60.01,60.01,59.96,59.96,16329.0,50.3334,50.3334,50.2915,50.2915,16329.0
2019-11-11 15:10:00,59.96,59.99,59.96,59.97,17214.0,50.2915,50.3166,50.2915,50.2999,17214.0
2019-11-11 15:15:00,59.97,59.99,59.95,59.98,21156.0,50.2999,50.3166,50.2831,50.3083,21156.0
2019-11-11 15:20:00,59.98,60.03,59.98,60.02,32195.0,50.3083,50.3502,50.3083,50.3418,32195.0
2019-11-11 15:25:00,60.02,60.02,59.97,60.0,21287.0,50.3418,50.3418,50.2999,50.325,21287.0
2019-11-11 15:30:00,59.99,60.08,59.97,60.01,100495.0,50.3166,50.3921,50.2999,50.3334,100495.0
2019-11-11 15:35:00,60.01,60.06,60.0,60.05,24753.0,50.3334,50.3754,50.325,50.367,24753.0
2019-11-11 15:40:00,60.05,60.09,60.04,60.07,33273.0,50.367,50.4005,50.3586,50.3837,33273.0
2019-11-11 15:45:00,60.08,60.15,60.07,60.15,50362.0,50.3921,50.4508,50.3837,50.4508,50362.0
2019-11-11 15:50:00,60.14,60.15,60.04,60.06,106546.0,50.4425,50.4508,50.3586,50.3754,106546.0
2019-11-11 15:55:00,60.05,60.1,60.01,60.08,143040.0,50.367,50.4089,50.3334,50.3921,143040.0
2019-11-12 09:30:00,60.24,60.24,60.03,60.11,45503.0,50.5263,50.5263,50.3502,50.4173,45503.0
2019-11-12 09:35:00,60.12,60.19,60.06,60.14,12525.0,50.4257,50.4844,50.3754,50.4425,12525.0
2019-11-12 09:40:00,60.13,60.26,60.12,60.15,12942.0,50.4341,50.5431,50.4257,50.4508,12942.0
2019-11-12 09:45:00,60.15,60.23,60.11,60.2,8400.0,50.4508,50.5179,50.4173,50.4928,8400.0
2019-11-12 09:50:00,60.21,60.29,60.21,60.29,16626.0,50.5012,50.5683,50.5012,50.5683,16626.0
2019-11-12 09:55:00,60.28,60.32,60.21,60.32,6247.0,50.5599,50.5934,50.5012,50.5934,6247.0
2019-11-12 10:00:00,60.33,60.34,60.25,60.3,11449.0,50.6018,50.6102,50.5347,50.5767,11449.0
2019-11-12 10:05:00,60.3,60.31,60.24,60.27,6304.0,50.5767,50.585,50.5263,50.5515,6304.0
2019-11-12 10:10:00,60.27,60.3,60.25,60.3,8848.0,50.5515,50.5767,50.5347,50.5767,8848.0
2019-11-12 10:15:00,60.3,60.3,60.23,60.26,7744.0,50.5767,50.5767,50.5179,50.5431,7744.0
2019-11-12 10:20:00,60.27,60.29,60.24,60.26,10250.0,50.5515,50.5683,50.5263,50.5431,10250.0
2019-11-12 10:25:00,60.26,60.29,60.25,60.29,4915.0,50.5431,50.5683,50.5347,50.5683,4915.0
2019-11-12 10:30:00,60.29,60.29,60.2,60.22,9695.0,50.5683,50.5683,50.4928,50.5096,9695.0
2019-11-12 10:35:00,60.21,60.24,60.18,60.21,7844.0,50.5012,50.5263,50.476,50.5012,7844.0
2019-11-12 10:40:00,60.22,60.22,60.1,60.13,8418.0,50.5096,50.5096,50.4089,50.4341,8418.0
2019-11-12 10:45:00,60.14,60.18,60.13,60.16,6624.0,50.4425,50.476,50.4341,50.4592,6624.0
2019-11-12 10:50:00,60.16,60.2,60.15,60.17,9290.0,50.4592,50.4928,50.4508,50.4676,9290.0
2019-11-12 10:55:00,60.17,60.26,60.16,60.23,8756.0,50.4676,50.5431,50.4592,50.5179,8756.0
2019-11-12 11:00:00,60.24,60.24,60.19,60.19,8815.0,50.5263,50.5263,50.4844,50.4844,8815.0
2019-11-12 11:05:00,60.2,60.21,60.13,60.14,8098.0,50.4928,50.5012,50.4341,50.4425,8098.0
2019-11-12 11:10:00,60.14,60.17,60.12,60.15,7059.0,50.4425,50.4676,50.4257,50.4508,7059.0
2019-11-12 11:15:00,60.14,60.16,60.13,60.14,8036.0,50.4425,50.4592,50.4341,50.4425,8036.0
2019-11-12 11:20:00,60.15,60.21,60.14,60.19,16400.0,50.4508,50.5012,50.4425,50.4844,16400.0
2019-11-12 11:25:00,60.2,60.23,60.17,60.17,8849.0,50.4928,50.5179,50.4676,50.4676,8849.0
2019-11-12 11:30:00,60.16,60.18,60.1,60.11,7866.0,50.4592,50.476,50.4089,50.4173,7866.0
2019-11-12 11:35:00,60.1,60.11,60.07,60.1,5864.0,50.4089,50.4173,50.3837,50.4089,5864.0
2019-11-12 11:40:00,60.09,60.11,60.07,60.09,7791.0,50.4005,50.4173,50.3837,50.4005,7791.0
2019-11-12 11:45:00,60.1,60.13,60.08,60.11,7390.0,50.4089,50.4341,50.3921,50.4173,7390.0
2019-11-12 11:50:00,60.12,60.18,60.12,60.16,7300.0,50.4257,50.476,50.4257,50.4592,7300.0
2019-11-12 11:55:00,60.15,60.15,60.11,60.13,5821.0,50.4508,50.4508,50.4173,50.4341,5821.0
2019-11-12 12:00:00,60.13,60.13,60.06,60.07,7446.0,50.4341,50.4341,50.3754,50.3837,7446.0
2019-11-12 12:05:00,60.07,60.09,60.02,60.05,8309.0,50.3837,50.4005,50.3418,50.367,8309.0
2019-11-12 12:10:00,60.05,60.05,59.98,60.03,4500.0,50.367,50.367,50.3083,50.3502,4500.0
2019-11-12 12:15:00,60.03,60.05,60.01,60.03,5427.0,50.3502,50.367,50.3334,50.3502,5427.0
2019-11-12 12:20:00,60.03,60.07,60.02,60.04,7671.0,50.3502,50.3837,50.3418,50.3586,7671.0
2019-11-12 12:25:00,60.04,60.07,60.03,60.04,3966.0,50.3586,50.3837,50.3502,50.3586,3966.0
2019-11-12 12:30:00,60.05,60.05,60.01,60.03,4112.0,50.367,50.367,50.3334,50.3502,4112.0
2019-11-12 12:35:00,60.03,60.05,60.0,60.05,13050.0,50.3502,50.367,50.325,50.367,13050.0
2019-11-12 12:40:00,60.05,60.1,60.05,60.1,5427.0,50.367,50.4089,50.367,50.4089,5427.0
2019-11-12 12:45:00,60.11,60.14,60.1,60.12,6201.0,50.4173,50.4425,50.4089,50.4257,6201.0
2019-11-12 12:50:00,60.11,60.16,60.09,60.13,7050.0,50.4173,50.4592,50.4005,50.4341,7050.0
2019-11-12 12:55:00,60.14,60.15,60.12,60.14,4396.0,50.4425,50.4508,50.4257,50.4425,4396.0
2019-11-12 13:00:00,60.13,60.15,60.13,60.14,5303.0,50.4341,50.4508,50.4341,50.4425,5303.0
2019-11-12 13:05:00,60.13,60.14,60.12,60.12,4517.0,50.4341,50.4425,50.4257,50.4257,4517.0
2019-11-12 13:10:00,60.13,60.16,60.11,60.16,5389.0,50.4341,50.4592,50.4173,50.4592,5389.0
2019-11-12 13:15:00,60.16,60.17,60.11,60.12,12288.0,50.4592,50.4676,50.4173,50.4257,12288.0
2019-11-12 13:20:00,60.13,60.17,60.13,60.16,4469.0,50.4341,50.4676,50.4341,50.4592,4469.0
2019-11-12 13:25:00,60.17,60.21,60.16,60.21,14217.0,50.4676,50.5012,50.4592,50.5012,14217.0
2019-11-12 13:30:00,60.21,60.25,60.15,60.15,8759.0,50.5012,50.5347,50.4508,50.4508,8759.0
2019-11-12 13:35:00,60.15,60.17,60.14,60.17,4432.0,50.4508,50.4676,50.4425,50.4676,4432.0
2019-11-12 13:40:00,60.17,60.21,60.16,60.2,10972.0,50.4676,50.5012,50.4592,50.4928,10972.0
2019-11-12 13:45:00,60.2,60.22,60.19,60.22,4168.0,50.4928,50.5096,50.4844,50.5096,4168.0
2019-11-12 13:50:00,60.22,60.25,60.21,60.22,5554.0,50.5096,50.5347,50.5012,50.5096,5554.0
2019-11-12 13:55:00,60.22,60.22,60.16,60.17,5834.0,50.5096,50.5096,50.4592,50.4676,5834.0
2019-11-12 14:00:00,60.16,60.16,60.1,60.1,10884.0,50.4592,50.4592,50.4089,50.4089,10884.0
2019-11-12 14:05:00,60.1,60.14,60.08,60.1,5300.0,50.4089,50.4425,50.3921,50.4089,5300.0
2019-11-12 14:10:00,60.11,60.13,60.06,60.08,9714.0,50.4173,50.4341,50.3754,50.3921,9714.0
2019-11-12 14:15:00,60.07,60.15,60.07,60.14,7606.0,50.3837,50.4508,50.3837,50.4425,7606.0
2019-11-12 14:20:00,60.15,60.15,60.13,60.14,4494.0,50.4508,50.4508,50.4341,50.4425,4494.0
2019-11-12 14:25:00,60.14,60.19,60.12,60.18,10464.0,50.4425,50.4844,50.4257,50.476,10464.0
2019-11-12 14:30:00,60.18,60.25,60.18,60.24,12381.0,50.476,50.5347,50.476,50.5263,12381.0
2019-11-12 14:35:00,60.23,60.27,60.21,60.24,7169.0,50.5179,50.5515,50.5012,50.5263,7169.0
2019-11-12 14:40:00,60.25,60.27,60.22,60.22,9007.0,50.5347,50.5515,50.5096,50.5096,9007.0
2019-11-12 14:45:00,60.22,60.22,60.18,60.21,10406.0,50.5096,50.5096,50.476,50.5012,10406.0
2019-11-12 14:50:00,60.21,60.23,60.18,60.2,9575.0,50.5012,50.5179,50.476,50.4928,9575.0
2019-11-12 14:55:00,60.2,60.21,60.14,60.15,6446.0,50.4928,50.5012,50.4425,50.4508,6446.0
2019-11-12 15:00:00,60.14,60.16,60.12,60.12,8064.0,50.4425,50.4592,50.4257,50.4257,8064.0
2019-11-12 15:05:00,60.11,60.15,60.11,60.11,7405.0,50.4173,50.4508,50.4173,50.4173,7405.0
2019-11-12 15:10:00,60.1,60.11,60.07,60.09,10949.0,50.4089,50.4173,50.3837,50.4005,10949.0
2019-11-12 15:15:00,60.1,60.1,60.06,60.09,9053.0,50.4089,50.4089,50.3754,50.4005,9053.0
2019-11-12 15:20:00,60.1,60.14,60.09,60.11,16612.0,50.4089,50.4425,50.4005,50.4173,16612.0
2019-11-12 15:25:00,60.11,60.12,60.06,60.06,10280.0,50.4173,50.4257,50.3754,50.3754,10280.0
2019-11-12 15:30:00,60.07,60.19,60.07,60.16,16238.0,50.3837,50.4844,50.3837,50.4592,16238.0
2019-11-12 15:35:00,60.15,60.16,60.11,60.14,17280.0,50.4508,50.4592,50.4173,50.4425,17280.0
2019-11-12 15:40:00,60.14,60.15,60.09,60.11,16365.0,50.4425,50.4508,50.4005,50.4173,16365.0
2019-11-12 15:45:00,60.1,60.28,60.1,60.28,52019.0,50.4089,50.5599,50.4089,50.5599,52019.0
2019-11-12 15:50:00,60.28,60.28,60.19,60.26,60573.0,50.5599,50.5599,50.4844,50.5431,60573.0
2019-11-12 15:55:00,60.26,60.26,60.15,60.17,144971.0,50.5431,50.5431,50.4508,50.4676,144971.0
2019-11-13 09:30:00,60.3,60.7,60.3,60.64,49018.0,50.5767,50.9122,50.5767,50.8618,49018.0
2019-11-13 09:35:00,60.64,60.67,60.51,60.6,12942.0,50.8618,50.887,50.7528,50.8283,12942.0
2019-11-13 09:40:00,60.6,60.64,60.46,60.49,7077.0,50.8283,50.8618,50.7109,50.736,7077.0
2019-11-13 09:45:00,60.49,60.54,60.45,60.54,9844.0,50.736,50.778,50.7025,50.778,9844.0
2019-11-13 09:50:00,60.53,60.59,60.5,60.54,6963.0,50.7696,50.8199,50.7444,50.778,6963.0
2019-11-13 09:55:00,60.56,60.59,60.52,60.58,6303.0,50.7947,50.8199,50.7612,50.8115,6303.0
2019-11-13 10:00:00,60.59,60.65,60.59,60.65,12082.0,50.8199,50.8702,50.8199,50.8702,12082.0
2019-11-13 10:05:00,60.67,60.79,60.66,60.79,12011.0,50.887,50.9876,50.8786,50.9876,12011.0
2019-11-13 10:10:00,60.78,60.87,60.78,60.84,15501.0,50.9793,51.0547,50.9793,51.0296,15501.0
2019-11-13 10:15:00,60.86,60.88,60.81,60.88,19871.0,51.0464,51.0631,51.0044,51.0631,19871.0
2019-11-13 10:20:00,60.87,60.91,60.84,60.85,10802.0,51.0547,51.0883,51.0296,51.038,10802.0
2019-11-13 10:25:00,60.85,60.86,60.8,60.82,12977.0,51.038,51.0464,50.996,51.0128,12977.0
2019-11-13 10:30:00,60.84,60.97,60.83,60.97,15284.0,51.0296,51.1386,51.0212,51.1386,15284.0
2019-11-13 10:35:00,60.98,61.0,60.92,61.0,36420.0,51.147,51.1638,51.0967,51.1638,36420.0
2019-11-13 10:40:00,61.0,61.1,60.96,61.1,48885.0,51.1638,51.2477,51.1302,51.2477,48885.0
2019-11-13 10:45:00,61.1,61.16,61.09,61.13,15551.0,51.2477,51.298,51.2393,51.2728,15551.0
2019-11-13 10:50:00,61.14,61.22,61.12,61.22,22984.0,51.2812,51.3483,51.2644,51.3483,22984.0
2019-11-13 10:55:00,61.21,61.31,61.21,61.3,16393.0,51.3399,51.4238,51.3399,51.4154,16393.0
2019-11-13 11:00:00,61.3,61.33,61.28,61.28,17416.0,51.4154,51.4406,51.3986,51.3986,17416.0
2019-11-13 11:05:00,61.29,61.42,61.28,61.4,40681.0,51.407,51.5161,51.3986,51.4993,40681.0
2019-11-13 11:10:00,61.4,61.4,61.32,61.36,24976.0,51.4993,51.4993,51.4322,51.4657,24976.0
2019-11-13 11:15:00,61.37,61.39,61.34,61.39,16794.0,51.4741,51.4909,51.449,51.4909,16794.0
2019-11-13 11:20:00,61.39,61.46,61.37,61.46,24493.0,51.4909,51.5496,51.4741,51.5496,24493.0
2019-11-13 11:25:00,61.46,61.5,61.38,61.39,21770.0,51.5496,51.5832,51.4825,51.4909,21770.0
2019-11-13 11:30:00,61.39,61.39,61.33,61.38,27712.0,51.4909,51.4909,51.4406,51.4825,27712.0
2019-11-13 11:35:00,61.38,61.4,61.33,61.4,29279.0,51.4825,51.4993,51.4406,51.4993,29279.0
2019-11-13 11:40:00,61.41,61.43,61.34,61.36,25946.0,51.5077,51.5244,51.449,51.4657,25946.0
2019-11-13 11:45:00,61.35,61.41,61.34,61.39,9493.0,51.4573,51.5077,51.449,51.4909,9493.0
2019-11-13 11:50:00,61.38,61.47,61.35,61.42,9773.0,51.4825,51.558,51.4573,51.5161,9773.0
2019-11-13 11:55:00,61.42,61.46,61.41,61.44,10754.0,51.5161,51.5496,51.5077,51.5328,10754.0
2019-11-13 12:00:00,61.44,61.47,61.4,61.42,9314.0,51.5328,51.558,51.4993,51.5161,9314.0
2019-11-13 12:05:00,61.42,61.47,61.42,61.47,7796.0,51.5161,51.558,51.5161,51.558,7796.0
2019-11-13 12:10:00,61.47,61.53,61.47,61.48,7941.0,51.558,51.6083,51.558,51.5664,7941.0
2019-11-13 12:15:00,61.48,61.49,61.39,61.4,9127.0,51.5664,51.5748,51.4909,51.4993,9127.0
2019-11-13 12:20:00,61.4,61.49,61.4,61.46,10085.0,51.4993,51.5748,51.4993,51.5496,10085.0
2019-11-13 12:25:00,61.46,61.48,61.44,61.47,7159.0,51.5496,51.5664,51.5328,51.558,7159.0
2019-11-13 12:30:00,61.47,61.49,61.44,61.46,9251.0,51.558,51.5748,51.5328,51.5496,9251.0
2019-11-13 12:35:00,61.45,61.46,61.42,61.45,6304.0,51.5412,51.5496,51.5161,51.5412,6304.0
2019-11-13 12:40:00,61.45,61.5,61.45,61.47,7194.0,51.5412,51.5832,51.5412,51.558,7194.0
2019-11-13 12:45:00,61.46,61.5,61.46,61.5,8807.0,51.5496,51.5832,51.5496,51.5832,8807.0
2019-11-13 12:50:00,61.5,61.5,61.46,61.48,10903.0,51.5832,51.5832,51.5496,51.5664,10903.0
2019-11-13 12:55:00,61.48,61.48,61.4,61.41,7986.0,51.5664,51.5664,51.4993,51.5077,7986.0
2019-11-13 13:00:00,61.41,61.43,61.37,61.38,12470.0,51.5077,51.5244,51.4741,51.4825,12470.0
2019-11-13 13:05:00,61.38,61.41,61.36,61.41,11024.0,51.4825,51.5077,51.4657,51.5077,11024.0
2019-11-13 13:10:00,61.41,61.46,61.41,61.44,14381.0,51.5077,51.5496,51.5077,51.5328,14381.0
2019-11-13 13:15:00,61.44,61.45,61.41,61.42,12000.0,51.5328,51.5412,51.5077,51.5161,12000.0
2019-11-13 13:20:00,61.42,61.42,61.39,61.41,13203.0,51.5161,51.5161,51.4909,51.5077,13203.0
2019-11-13 13:25:00,61.42,61.46,61.41,61.43,10075.0,51.5161,51.5496,51.5077,51.5244,10075.0
2019-11-13 13:30:00,61.42,61.45,61.39,61.44,7534.0,51.5161,51.5412,51.4909,51.5328,7534.0
2019-11-13 13:35:00,61.44,61.46,61.42,61.45,6954.0,51.5328,51.5496,51.5161,51.5412,6954.0
2019-11-13 13:40:00,61.45,61.45,61.41,61.42,15853.0,51.5412,51.5412,51.5077,51.5161,15853.0
2019-11-13 13:45:00,61.41,61.44,61.41,61.42,6911.0,51.5077,51.5328,51.5077,51.5161,6911.0
2019-11-13 13:50:00,61.43,61.44,61.42,61.43,8970.0,51.5244,51.5328,51.5161,51.5244,8970.0
2019-11-13 13:55:00,61.42,61.47,61.34,61.47,57076.0,51.5161,51.558,51.449,51.558,57076.0
2019-11-13 14:00:00,61.47,61.47,61.39,61.45,17044.0,51.558,51.558,51.4909,51.5412,17044.0
2019-11-13 14:05:00,61.45,61.5,61.44,61.5,10790.0,51.5412,51.5832,51.5328,51.5832,10790.0
2019-11-13 14:10:00,61.48,61.53,61.48,61.53,8848.0,51.5664,51.6083,51.5664,51.6083,8848.0
2019-11-13 14:15:00,61.53,61.55,61.52,61.54,13188.0,51.6083,51.6251,51.5999,51.6167,13188.0
2019-11-13 14:20:00,61.54,61.54,61.47,61.5,13991.0,51.6167,51.6167,51.558,51.5832,13991.0
2019-11-13 14:25:00,61.5,61.53,61.49,61.52,10561.0,51.5832,51.6083,51.5748,51.5999,10561.0
2019-11-13 14:30:00,61.52,61.53,61.49,61.53,8320.0,51.5999,51.6083,51.5748,51.6083,8320.0
2019-11-13 14:35:00,61.54,61.54,61.5,61.51,12884.0,51.6167,51.6167,51.5832,51.5915,12884.0
2019-11-13 14:40:00,61.51,61.53,61.47,61.5,11958.0,51.5915,51.6083,51.558,51.5832,11958.0
2019-11-13 14:45:00,61.5,61.54,61.49,61.52,28561.0,51.5832,51.6167,51.5748,51.5999,28561.0
2019-11-13 14:50:00,61.53,61.64,61.53,61.63,15587.0,51.6083,51.7006,51.6083,51.6922,15587.0
2019-11-13 14:55:00,61.63,61.7,61.62,61.69,27403.0,51.6922,51.7509,51.6838,51.7425,27403.0
2019-11-13 15:00:00,61.69,61.69,61.63,61.68,23100.0,51.7425,51.7425,51.6922,51.7341,23100.0
2019-11-13 15:05:00,61.67,61.71,61.67,61.7,23120.0,51.7257,51.7593,51.7257,51.7509,23120.0
2019-11-13 15:10:00,61.7,61.7,61.58,61.58,36194.0,51.7509,51.7509,51.6503,51.6503,36194.0
2019-11-13 15:15:00,61.59,61.66,61.57,61.66,14461.0,51.6586,51.7174,51.6419,51.7174,14461.0
2019-11-13 15:20:00,61.66,61.7,61.64,61.7,16493.0,51.7174,51.7509,51.7006,51.7509,16493.0
2019-11-13 15:25:00,61.7,61.71,61.64,61.69,22922.0,51.7509,51.7593,51.7006,51.7425,22922.0
2019-11-13 15:30:00,61.68,61.69,61.63,61.66,22370.0,51.7341,51.7425,51.6922,51.7174,22370.0
2019-11-13 15:35:00,61.66,61.7,61.66,61.69,17105.0,51.7174,51.7509,51.7174,51.7425,17105.0
2019-11-13 15:40:00,61.7,61.76,61.67,61.74,31390.0,51.7509,51.8012,51.7257,51.7845,31390.0
2019-11-13 15:45:00,61.74,61.75,61.7,61.7,38812.0,51.7845,51.7928,51.7509,51.7509,38812.0
2019-11-13 15:50:00,61.69,61.7,61.6,61.64,103515.0,51.7425,51.7509,51.667,51.7006,103515.0
2019-11-13 15:55:00,61.64,61.71,61.63,61.64,153311.0,51.7006,51.7593,51.6922,51.7006,153311.0
2019-11-14 09:30:00,61.55,61.79,61.45,61.55,72456.0,51.6251,51.8264,51.5412,51.6251,72456.0
2019-11-14 09:35:00,61.57,61.75,61.56,61.7,13861.0,51.6419,51.7928,51.6335,51.7509,13861.0
2019-11-14 09:40:00,61.67,61.8,61.65,61.79,9753.0,51.7257,51.8348,51.709,51.8264,9753.0
2019-11-14 09:45:00,61.78,61.89,61.78,61.86,6877.0,51.818,51.9103,51.818,51.8851,6877.0
2019-11-14 09:50:00,61.86,61.93,61.83,61.92,11292.0,51.8851,51.9438,51.8599,51.9354,11292.0
2019-11-14 09:55:00,61.92,61.99,61.91,61.95,17317.0,51.9354,51.9941,51.927,51.9606,17317.0
2019-11-14 10:00:00,61.96,62.0,61.86,61.86,13217.0,51.969,52.0025,51.8851,51.8851,13217.0
2019-11-14 10:05:00,61.85,61.9,61.79,61.9,26079.0,51.8767,51.9187,51.8264,51.9187,26079.0
2019-11-14 10:10:00,61.92,61.92,61.78,61.78,10699.0,51.9354,51.9354,51.818,51.818,10699.0
2019-11-14 10:15:00,61.8,61.81,61.7,61.72,10847.0,51.8348,51.8432,51.7509,51.7677,10847.0
2019-11-14 10:20:00,61.73,61.76,61.69,61.76,12205.0,51.7761,51.8012,51.7425,51.8012,12205.0
2019-11-14 10:25:00,61.76,61.87,61.75,61.86,26197.0,51.8012,51.8935,51.7928,51.8851,26197.0
2019-11-14 10:30:00,61.86,61.92,61.85,61.87,22391.0,51.8851,51.9354,51.8767,51.8935,22391.0
2019-11-14 10:35:00,61.86,61.9,61.81,61.82,6332.0,51.8851,51.9187,51.8432,51.8516,6332.0
2019-11-14 10:40:00,61.82,61.9,61.82,61.89,8996.0,51.8516,51.9187,51.8516,51.9103,8996.0
2019-11-14 10:45:00,61.89,61.92,61.88,61.89,7810.0,51.9103,51.9354,51.9019,51.9103,7810.0
2019-11-14 10:50:00,61.88,61.93,61.85,61.92,9922.0,51.9019,51.9438,51.8767,51.9354,9922.0
2019-11-14 10:55:00,61.92,62.06,61.92,62.06,12034.0,51.9354,52.0529,51.9354,52.0529,12034.0
2019-11-14 11:00:00,62.07,62.12,62.04,62.05,11426.0,52.0612,52.1032,52.0361,52.0445,11426.0
2019-11-14 11:05:00,62.04,62.12,61.96,61.98,11086.0,52.0361,52.1032,51.969,51.9858,11086.0
2019-11-14 11:10:00,61.98,62.05,61.96,62.02,8338.0,51.9858,52.0445,51.969,52.0193,8338.0
2019-11-14 11:15:00,62.03,62.06,62.01,62.03,16008.0,52.0277,52.0529,52.0109,52.0277,16008.0
2019-11-14 11:20:00,62.04,62.09,62.0,62.05,11868.0,52.0361,52.078,52.0025,52.0445,11868.0
2019-11-14 11:25:00,62.06,62.1,62.06,62.06,6576.0,52.0529,52.0864,52.0529,52.0529,6576.0
2019-11-14 11:30:00,62.04,62.05,61.9,61.97,26988.0,52.0361,52.0445,51.9187,51.9774,26988.0
2019-11-14 11:35:00,61.98,61.99,61.96,61.98,6134.0,51.9858,51.9941,51.969,51.9858,6134.0
2019-11-14 11:40:00,61.97,62.0,61.95,61.98,9261.0,51.9774,52.0025,51.9606,51.9858,9261.0
2019-11-14 11:45:00,61.98,62.01,61.93,61.93,7653.0,51.9858,52.0109,51.9438,51.9438,7653.0
2019-11-14 11:50:00,61.93,62.02,61.92,62.0,14278.0,51.9438,52.0193,51.9354,52.0025,14278.0
2019-11-14 11:55:00,62.0,62.03,61.99,62.03,5276.0,52.0025,52.0277,51.9941,52.0277,5276.0
2019-11-14 12:00:00,62.03,62.06,62.0,62.05,10182.0,52.0277,52.0529,52.0025,52.0445,10182.0
2019-11-14 12:05:00,62.06,62.09,62.05,62.09,4401.0,52.0529,52.078,52.0445,52.078,4401.0
2019-11-14 12:10:00,62.09,62.1,62.0,62.03,16001.0,52.078,52.0864,52.0025,52.0277,16001.0
2019-11-14 12:15:00,62.03,62.05,62.0,62.05,13296.0,52.0277,52.0445,52.0025,52.0445,13296.0
2019-11-14 12:20:00,62.05,62.05,62.0,62.01,10795.0,52.0445,52.0445,52.0025,52.0109,10795.0
2019-11-14 12:25:00,62.01,62.07,61.96,62.0,12173.0,52.0109,52.0612,51.969,52.0025,12173.0
2019-11-14 12:30:00,62.0,62.05,61.99,62.05,14334.0,52.0025,52.0445,51.9941,52.0445,14334.0
2019-11-14 12:35:00,62.05,62.1,61.72,61.97,224138.0,52.0445,52.0864,51.7677,51.9774,224138.0
2019-11-14 12:40:00,61.96,61.97,61.92,61.92,14174.0,51.969,51.9774,51.9354,51.9354,14174.0
2019-11-14 12:45:00,61.92,61.94,61.87,61.89,15919.0,51.9354,51.9522,51.8935,51.9103,15919.0
2019-11-14 12:50:00,61.89,61.93,61.88,61.92,12029.0,51.9103,51.9438,51.9019,51.9354,12029.0
2019-11-14 12:55:00,61.92,61.97,61.86,61.93,16386.0,51.9354,51.9774,51.8851,51.9438,16386.0
2019-11-14 13:00:00,61.93,61.96,61.92,61.93,16350.0,51.9438,51.969,51.9354,51.9438,16350.0
2019-11-14 13:05:00,61.93,61.94,61.9,61.93,10883.0,51.9438,51.9522,51.9187,51.9438,10883.0
2019-11-14 13:10:00,61.92,61.94,61.89,61.9,6920.0,51.9354,51.9522,51.9103,51.9187,6920.0
2019-11-14 13:15:00,61.9,61.91,61.87,61.9,11160.0,51.9187,51.927,51.8935,51.9187,11160.0
2019-11-14 13:20:00,61.9,61.9,61.83,61.84,15278.0,51.9187,51.9187,51.8599,51.8683,15278.0
2019-11-14 13:25:00,61.84,61.84,61.74,61.74,6455.0,51.8683,51.8683,51.7845,51.7845,6455.0
2019-11-14 13:30:00,61.73,61.8,61.73,61.78,9310.0,51.7761,51.8348,51.7761,51.818,9310.0
2019-11-14 13:35:00,61.78,61.78,61.75,61.75,12388.0,51.818,51.818,51.7928,51.7928,12388.0
2019-11-14 13:40:00,61.76,61.79,61.74,61.79,8699.0,51.8012,51.8264,51.7845,51.8264,8699.0
2019-11-14 13:45:00,61.79,61.8,61.75,61.76,14012.0,51.8264,51.8348,51.7928,51.8012,14012.0
2019-11-14 13:50:00,61.76,61.76,61.72,61.74,6388.0,51.8012,51.8012,51.7677,51.7845,6388.0
2019-11-14 13:55:00,61.74,61.75,61.65,61.73,30512.0,51.7845,51.7928,51.709,51.7761,30512.0
2019-11-14 14:00:00,61.73,61.73,61.69,61.73,13271.0,51.7761,51.7761,51.7425,51.7761,13271.0
2019-11-14 14:05:00,61.73,61.73,61.69,61.72,14739.0,51.7761,51.7761,51.7425,51.7677,14739.0
2019-11-14 14:10:00,61.73,61.78,61.71,61.76,14713.0,51.7761,51.818,51.7593,51.8012,14713.0
2019-11-14 14:15:00,61.76,61.77,61.73,61.73,11157.0,51.8012,51.8096,51.7761,51.7761,11157.0
2019-11-14 14:20:00,61.73,61.76,61.73,61.76,10928.0,51.7761,51.8012,51.7761,51.8012,10928.0
2019-11-14 14:25:00,61.76,61.76,61.74,61.75,7248.0,51.8012,51.8012,51.7845,51.7928,7248.0
2019-11-14 14:30:00,61.75,61.81,61.73,61.77,16762.0,51.7928,51.8432,51.7761,51.8096,16762.0
2019-11-14 14:35:00,61.75,61.77,61.69,61.72,13095.0,51.7928,51.8096,51.7425,51.7677,13095.0
2019-11-14 14:40:00,61.71,61.76,61.7,61.75,8758.0,51.7593,51.8012,51.7509,51.7928,8758.0
2019-11-14 14:45:00,61.75,61.78,61.74,61.76,10308.0,51.7928,51.818,51.7845,51.8012,10308.0
2019-11-14 14:50:00,61.75,61.77,61.74,61.77,10264.0,51.7928,51.8096,51.7845,51.8096,10264.0
2019-11-14 14:55:00,61.77,61.78,61.73,61.75,9034.0,51.8096,51.818,51.7761,51.7928,9034.0
2019-11-14 15:00:00,61.75,61.78,61.74,61.77,10122.0,51.7928,51.818,51.7845,51.8096,10122.0
2019-11-14 15:05:00,61.77,61.82,61.74,61.76,15592.0,51.8096,51.8516,51.7845,51.8012,15592.0
2019-11-14 15:10:00,61.76,61.78,61.7,61.7,13056.0,51.8012,51.818,51.7509,51.7509,13056.0
2019-11-14 15:15:00,61.7,61.7,61.62,61.64,62946.0,51.7509,51.7509,51.6838,51.7006,62946.0
2019-11-14 15:20:00,61.65,61.68,61.55,61.58,91724.0,51.709,51.7341,51.6251,51.6503,91724.0
2019-11-14 15:25:00,61.58,61.59,61.49,61.5,149610.0,51.6503,51.6586,51.5748,51.5832,149610.0
2019-11-14 15:30:00,61.5,61.52,61.47,61.5,92006.0,51.5832,51.5999,51.558,51.5832,92006.0
2019-11-14 15:35:00,61.5,61.5,61.38,61.42,78348.0,51.5832,51.5832,51.4825,51.5161,78348.0
2019-11-14 15:40:00,61.41,61.45,61.4,61.44,138206.0,51.5077,51.5412,51.4993,51.5328,138206.0
2019-11-14 15:45:00,61.44,61.44,61.31,61.32,101029.0,51.5328,51.5328,51.4238,51.4322,101029.0
2019-11-14 15:50:00,61.32,61.4,61.15,61.15,309238.0,51.4322,51.4993,51.2896,51.2896,309238.0
2019-11-14 15:55:00,61.15,61.32,61.14,61.32,392463.0,51.2896,51.4322,51.2812,51.4322,392463.0
2019-11-15 09:30:00,61.34,61.45,60.86,60.98,214495.0,51.449,51.5412,51.0464,51.147,214495.0
2019-11-15 09:35:00,60.98,61.08,60.84,60.92,69090.0,51.147,51.2309,51.0296,51.0967,69090.0
2019-11-15 09:40:00,60.91,61.06,60.88,61.03,29221.0,51.0883,51.2141,51.0631,51.1889,29221.0
2019-11-15 09:45:00,61.02,61.02,60.89,60.89,48679.0,51.1806,51.1806,51.0715,51.0715,48679.0
2019-11-15 09:50:00,60.91,60.92,60.79,60.84,29345.0,51.0883,51.0967,50.9876,51.0296,29345.0
2019-11-15 09:55:00,60.84,60.85,60.8,60.83,32586.0,51.0296,51.038,50.996,51.0212,32586.0
2019-11-15 10:00:00,60.83,60.84,60.63,60.66,100149.0,51.0212,51.0296,50.8534,50.8786,100149.0
2019-11-15 10:05:00,60.66,60.66,60.44,60.46,96204.0,50.8786,50.8786,50.6941,50.7109,96204.0
2019-11-15 10:10:00,60.46,60.59,60.38,60.38,143817.0,50.7109,50.8199,50.6438,50.6438,143817.0
2019-11-15 10:15:00,60.39,60.45,60.37,60.43,43747.0,50.6521,50.7025,50.6354,50.6857,43747.0
2019-11-15 10:20:00,60.42,60.44,60.38,60.41,79506.0,50.6773,50.6941,50.6438,50.6689,79506.0
2019-11-15 10:25:00,60.41,60.51,60.37,60.49,131274.0,50.6689,50.7528,50.6354,50.736,131274.0
2019-11-15 10:30:00,60.49,60.58,60.48,60.5,69741.0,50.736,50.8115,50.7276,50.7444,69741.0
2019-11-15 10:35:00,60.5,60.53,60.44,60.53,21350.0,50.7444,50.7696,50.6941,50.7696,21350.0
2019-11-15 10:40:00,60.53,60.57,60.49,60.52,39153.0,50.7696,50.8031,50.736,50.7612,39153.0
2019-11-15 10:45:00,60.51,60.52,60.45,60.49,36745.0,50.7528,50.7612,50.7025,50.736,36745.0
2019-11-15 10:50:00,60.5,60.56,60.48,60.5,69796.0,50.7444,50.7947,50.7276,50.7444,69796.0
2019-11-15 10:55:00,60.51,60.51,60.41,60.45,41293.0,50.7528,50.7528,50.6689,50.7025,41293.0
2019-11-15 11:00:00,60.45,60.47,60.41,60.43,27608.0,50.7025,50.7192,50.6689,50.6857,27608.0
2019-11-15 11:05:00,60.43,60.6,60.43,60.6,47918.0,50.6857,50.8283,50.6857,50.8283,47918.0
2019-11-15 11:10:00,60.6,60.66,60.58,60.62,35125.0,50.8283,50.8786,50.8115,50.8451,35125.0
2019-11-15 11:15:00,60.62,60.62,60.48,60.55,25974.0,50.8451,50.8451,50.7276,50.7863,25974.0
2019-11-15 11:20:00,60.55,60.62,60.54,60.6,22895.0,50.7863,50.8451,50.778,50.8283,22895.0
2019-11-15 11:25:00,60.6,60.67,60.57,60.66,20565.0,50.8283,50.887,50.8031,50.8786,20565.0
2019-11-15 11:30:00,60.64,60.66,60.59,60.65,27016.0,50.8618,50.8786,50.8199,50.8702,27016.0
2019-11-15 11:35:00,60.64,60.65,60.49,60.51,29931.0,50.8618,50.8702,50.736,50.7528,29931.0
2019-11-15 11:40:00,60.51,60.51,60.43,60.46,74535.0,50.7528,50.7528,50.6857,50.7109,74535.0
2019-11-15 11:45:00,60.45,60.51,60.41,60.44,21284.0,50.7025,50.7528,50.6689,50.6941,21284.0
2019-11-15 11:50:00,60.44,60.45,60.4,60.41,47495.0,50.6941,50.7025,50.6605,50.6689,47495.0
2019-11-15 11:55:00,60.4,60.45,60.4,60.42,26912.0,50.6605,50.7025,50.6605,50.6773,26912.0
2019-11-15 12:00:00,60.42,60.46,60.4,60.41,21654.0,50.6773,50.7109,50.6605,50.6689,21654.0
2019-11-15 12:05:00,60.41,60.42,60.37,60.4,49729.0,50.6689,50.6773,50.6354,50.6605,49729.0
2019-11-15 12:10:00,60.39,60.47,60.39,60.45,13856.0,50.6521,50.7192,50.6521,50.7025,13856.0
2019-11-15 12:15:00,60.45,60.49,60.38,60.38,20086.0,50.7025,50.736,50.6438,50.6438,20086.0
2019-11-15 12:20:00,60.38,60.41,60.35,60.36,21755.0,50.6438,50.6689,50.6186,50.627,21755.0
2019-11-15 12:25:00,60.36,60.36,60.32,60.35,13753.0,50.627,50.627,50.5934,50.6186,13753.0
2019-11-15 12:30:00,60.36,60.38,60.34,60.37,14701.0,50.627,50.6438,50.6102,50.6354,14701.0
2019-11-15 12:35:00,60.38,60.42,60.37,60.41,17233.0,50.6438,50.6773,50.6354,50.6689,17233.0
2019-11-15 12:40:00,60.42,60.46,60.41,60.43,12469.0,50.6773,50.7109,50.6689,50.6857,12469.0
2019-11-15 12:45:00,60.43,60.51,60.42,60.5,15066.0,50.6857,50.7528,50.6773,50.7444,15066.0
2019-11-15 12:50:00,60.49,60.5,60.47,60.48,9067.0,50.736,50.7444,50.7192,50.7276,9067.0
2019-11-15 12:55:00,60.49,60.5,60.45,60.47,16126.0,50.736,50.7444,50.7025,50.7192,16126.0
2019-11-15 13:00:00,60.48,60.52,60.47,60.48,12991.0,50.7276,50.7612,50.7192,50.7276,12991.0
2019-11-15 13:05:00,60.48,60.55,60.48,60.53,17303.0,50.7276,50.7863,50.7276,50.7696,17303.0
2019-11-15 13:10:00,60.52,60.55,60.51,60.54,9358.0,50.7612,50.7863,50.7528,50.778,9358.0
2019-11-15 13:15:00,60.54,60.56,60.51,60.55,16032.0,50.778,50.7947,50.7528,50.7863,16032.0
2019-11-15 13:20:00,60.55,60.55,60.52,60.53,12920.0,50.7863,50.7863,50.7612,50.7696,12920.0
2019-11-15 13:25:00,60.53,60.55,60.49,60.49,16539.0,50.7696,50.7863,50.736,50.736,16539.0
2019-11-15 13:30:00,60.49,60.49,60.4,60.42,14602.0,50.736,50.736,50.6605,50.6773,14602.0
2019-11-15 13:35:00,60.42,60.48,60.42,60.46,10484.0,50.6773,50.7276,50.6773,50.7109,10484.0
2019-11-15 13:40:00,60.46,60.51,60.45,60.5,10133.0,50.7109,50.7528,50.7025,50.7444,10133.0
2019-11-15 13:45:00,60.5,60.56,60.5,60.55,8000.0,50.7444,50.7947,50.7444,50.7863,8000.0
2019-11-15 13:50:00,60.55,60.58,60.55,60.58,7546.0,50.7863,50.8115,50.7863,50.8115,7546.0
2019-11-15 13:55:00,60.59,60.59,60.53,60.54,10213.0,50.8199,50.8199,50.7696,50.778,10213.0
2019-11-15 14:00:00,60.53,60.55,60.51,60.52,16143.0,50.7696,50.7863,50.7528,50.7612,16143.0
2019-11-15 14:05:00,60.53,60.56,60.5,60.5,25782.0,50.7696,50.7947,50.7444,50.7444,25782.0
2019-11-15 14:10:00,60.5,60.6,60.5,60.6,13121.0,50.7444,50.8283,50.7444,50.8283,13121.0
2019-11-15 14:15:00,60.6,60.66,60.59,60.63,14020.0,50.8283,50.8786,50.8199,50.8534,14020.0
2019-11-15 14:20:00,60.63,60.65,60.6,60.62,11053.0,50.8534,50.8702,50.8283,50.8451,11053.0
2019-11-15 14:25:00,60.62,60.62,60.57,60.61,8233.0,50.8451,50.8451,50.8031,50.8367,8233.0
2019-11-15 14:30:00,60.61,60.65,60.6,60.64,19315.0,50.8367,50.8702,50.8283,50.8618,19315.0
2019-11-15 14:35:00,60.64,60.67,60.64,60.66,10070.0,50.8618,50.887,50.8618,50.8786,10070.0
2019-11-15 14:40:00,60.66,60.68,60.64,60.67,15220.0,50.8786,50.8954,50.8618,50.887,15220.0
2019-11-15 14:45:00,60.66,60.66,60.6,60.62,12619.0,50.8786,50.8786,50.8283,50.8451,12619.0
2019-11-15 14:50:00,60.61,60.64,60.6,60.63,18618.0,50.8367,50.8618,50.8283,50.8534,18618.0
2019-11-15 14:55:00,60.62,60.62,60.6,60.6,10441.0,50.8451,50.8451,50.8283,50.8283,10441.0
2019-11-15 15:00:00,60.59,60.61,60.57,60.59,18136.0,50.8199,50.8367,50.8031,50.8199,18136.0
2019-11-15 15:05:00,60.59,60.64,60.59,60.63,22543.0,50.8199,50.8618,50.8199,50.8534,22543.0
2019-11-15 15:10:00,60.63,60.65,60.62,60.65,19799.0,50.8534,50.8702,50.8451,50.8702,19799.0
2019-11-15 15:15:00,60.64,60.64,60.57,60.57,35382.0,50.8618,50.8618,50.8031,50.8031,35382.0
2019-11-15 15:20:00,60.57,60.67,60.55,60.66,37221.0,50.8031,50.887,50.7863,50.8786,37221.0
2019-11-15 15:25:00,60.66,60.66,60.62,60.65,31283.0,50.8786,50.8786,50.8451,50.8702,31283.0
2019-11-15 15:30:00,60.64,60.66,60.63,60.66,35230.0,50.8618,50.8786,50.8534,50.8786,35230.0
2019-11-15 15:35:00,60.66,60.7,60.65,60.67,34714.0,50.8786,50.9122,50.8702,50.887,34714.0
2019-11-15 15:40:00,60.66,60.73,60.64,60.72,55317.0,50.8786,50.9373,50.8618,50.9289,55317.0
2019-11-15 15:45:00,60.71,60.79,60.69,60.78,40889.0,50.9205,50.9876,50.9038,50.9793,40889.0
2019-11-15 15:50:00,60.78,60.86,60.77,60.85,104471.0,50.9793,51.0464,50.9709,51.038,104471.0
2019-11-15 15:55:00,60.86,60.9,60.78,60.86,234123.0,51.0464,51.0799,50.9793,51.0464,234123.0
2019-11-18 09:30:00,60.94,61.21,60.92,61.19,56684.0,51.1135,51.3399,51.0967,51.3231,56684.0
2019-11-18 09:35:00,61.16,61.34,61.12,61.32,14310.0,51.298,51.449,51.2644,51.4322,14310.0
2019-11-18 09:40:00,61.34,61.44,61.34,61.43,19170.0,51.449,51.5328,51.449,51.5244,19170.0
2019-11-18 09:45:00,61.43,61.57,61.42,61.51,13677.0,51.5244,51.6419,51.5161,51.5915,13677.0
2019-11-18 09:50:00,61.49,61.52,61.37,61.38,16965.0,51.5748,51.5999,51.4741,51.4825,16965.0
2019-11-18 09:55:00,61.38,61.47,61.37,61.45,27273.0,51.4825,51.558,51.4741,51.5412,27273.0
2019-11-18 10:00:00,61.44,61.5,61.39,61.43,25898.0,51.5328,51.5832,51.4909,51.5244,25898.0
2019-11-18 10:05:00,61.42,61.51,61.39,61.47,25020.0,51.5161,51.5915,51.4909,51.558,25020.0
2019-11-18 10:10:00,61.47,61.49,61.42,61.44,18438.0,51.558,51.5748,51.5161,51.5328,18438.0
2019-11-18 10:15:00,61.44,61.55,61.43,61.48,18309.0,51.5328,51.6251,51.5244,51.5664,18309.0
2019-11-18 10:20:00,61.48,61.5,61.42,61.43,17913.0,51.5664,51.5832,51.5161,51.5244,17913.0
2019-11-18 10:25:00,61.41,61.45,61.41,61.43,18144.0,51.5077,51.5412,51.5077,51.5244,18144.0
2019-11-18 10:30:00,61.44,61.5,61.44,61.46,14693.0,51.5328,51.5832,51.5328,51.5496,14693.0
2019-11-18 10:35:00,61.46,61.48,61.38,61.48,11650.0,51.5496,51.5664,51.4825,51.5664,11650.0
2019-11-18 10:40:00,61.5,61.53,61.42,61.47,11839.0,51.5832,51.6083,51.5161,51.558,11839.0
2019-11-18 10:45:00,61.47,61.49,61.42,61.49,10425.0,51.558,51.5748,51.5161,51.5748,10425.0
2019-11-18 10:50:00,61.51,61.51,61.42,61.46,17016.0,51.5915,51.5915,51.5161,51.5496,17016.0
2019-11-18 10:55:00,61.46,61.56,61.45,61.5,16140.0,51.5496,51.6335,51.5412,51.5832,16140.0
2019-11-18 11:00:00,61.49,61.52,61.42,61.43,9263.0,51.5748,51.5999,51.5161,51.5244,9263.0
2019-11-18 11:05:00,61.44,61.5,61.44,61.48,10307.0,51.5328,51.5832,51.5328,51.5664,10307.0
2019-11-18 11:10:00,61.47,61.47,61.37,61.4,21738.0,51.558,51.558,51.4741,51.4993,21738.0
2019-11-18 11:15:00,61.41,61.48,61.39,61.44,120661.0,51.5077,51.5664,51.4909,51.5328,120661.0
2019-11-18 11:20:00,61.44,61.46,61.39,61.42,41872.0,51.5328,51.5496,51.4909,51.5161,41872.0
2019-11-18 11:25:00,61.4,61.41,61.32,61.32,7886.0,51.4993,51.5077,51.4322,51.4322,7886.0
2019-11-18 11:30:00,61.32,61.37,61.31,61.32,12376.0,51.4322,51.4741,51.4238,51.4322,12376.0
2019-11-18 11:35:00,61.33,61.37,61.33,61.36,13523.0,51.4406,51.4741,51.4406,51.4657,13523.0
2019-11-18 11:40:00,61.36,61.37,61.32,61.32,10421.0,51.4657,51.4741,51.4322,51.4322,10421.0
2019-11-18 11:45:00,61.32,61.33,61.27,61.3,12406.0,51.4322,51.4406,51.3902,51.4154,12406.0
2019-11-18 11:50:00,61.3,61.36,61.3,61.33,5910.0,51.4154,51.4657,51.4154,51.4406,5910.0
2019-11-18 11:55:00,61.33,61.36,61.33,61.34,21361.0,51.4406,51.4657,51.4406,51.449,21361.0
2019-11-18 12:00:00,61.34,61.37,61.32,61.36,24640.0,51.449,51.4741,51.4322,51.4657,24640.0
2019-11-18 12:05:00,61.36,61.41,61.34,61.37,18860.0,51.4657,51.5077,51.449,51.4741,18860.0
2019-11-18 12:10:00,61.36,61.37,61.33,61.35,14687.0,51.4657,51.4741,51.4406,51.4573,14687.0
2019-11-18 12:15:00,61.35,61.37,61.34,61.36,14179.0,51.4573,51.4741,51.449,51.4657,14179.0
2019-11-18 12:20:00,61.37,61.38,61.33,61.36,19514.0,51.4741,51.4825,51.4406,51.4657,19514.0
2019-11-18 12:25:00,61.36,61.36,61.34,61.35,13913.0,51.4657,51.4657,51.449,51.4573,13913.0
2019-11-18 12:30:00,61.35,61.41,61.34,61.41,17374.0,51.4573,51.5077,51.449,51.5077,17374.0
2019-11-18 12:35:00,61.41,61.43,61.4,61.42,10702.0,51.5077,51.5244,51.4993,51.5161,10702.0
2019-11-18 12:40:00,61.42,61.45,61.4,61.44,10829.0,51.5161,51.5412,51.4993,51.5328,10829.0
2019-11-18 12:45:00,61.44,61.46,61.43,61.46,10495.0,51.5328,51.5496,51.5244,51.5496,10495.0
2019-11-18 12:50:00,61.46,61.5,61.46,61.48,9040.0,51.5496,51.5832,51.5496,51.5664,9040.0
2019-11-18 12:55:00,61.48,61.51,61.48,61.5,19768.0,51.5664,51.5915,51.5664,51.5832,19768.0
2019-11-18 13:00:00,61.51,61.61,61.51,61.58,41901.0,51.5915,51.6754,51.5915,51.6503,41901.0
2019-11-18 13:05:00,61.58,61.6,61.56,61.6,9606.0,51.6503,51.667,51.6335,51.667,9606.0
2019-11-18 13:10:00,61.59,61.65,61.59,61.6,9327.0,51.6586,51.709,51.6586,51.667,9327.0
2019-11-18 13:15:00,61.6,61.6,61.49,61.49,10670.0,51.667,51.667,51.5748,51.5748,10670.0
2019-11-18 13:20:00,61.48,61.49,61.39,61.4,13674.0,51.5664,51.5748,51.4909,51.4993,13674.0
2019-11-18 13:25:00,61.41,61.45,61.41,61.43,8182.0,51.5077,51.5412,51.5077,51.5244,8182.0
2019-11-18 13:30:00,61.43,61.46,61.42,61.45,13150.0,51.5244,51.5496,51.5161,51.5412,13150.0
2019-11-18 13:35:00,61.44,61.46,61.42,61.42,8172.0,51.5328,51.5496,51.5161,51.5161,8172.0
2019-11-18 13:40:00,61.42,61.44,61.41,61.43,8489.0,51.5161,51.5328,51.5077,51.5244,8489.0
2019-11-18 13:45:00,61.42,61.42,61.38,61.38,12052.0,51.5161,51.5161,51.4825,51.4825,12052.0
2019-11-18 13:50:00,61.39,61.42,61.38,61.41,14835.0,51.4909,51.5161,51.4825,51.5077,14835.0
2019-11-18 13:55:00,61.42,61.42,61.36,61.37,14432.0,51.5161,51.5161,51.4657,51.4741,14432.0
2019-11-18 14:00:00,61.37,61.37,61.3,61.3,16758.0,51.4741,51.4741,51.4154,51.4154,16758.0
2019-11-18 14:05:00,61.3,61.4,61.29,61.35,42490.0,51.4154,51.4993,51.407,51.4573,42490.0
2019-11-18 14:10:00,61.35,61.4,61.32,61.34,40027.0,51.4573,51.4993,51.4322,51.449,40027.0
2019-11-18 14:15:00,61.35,61.35,61.18,61.19,17618.0,51.4573,51.4573,51.3148,51.3231,17618.0
2019-11-18 14:20:00,61.18,61.22,61.11,61.11,22038.0,51.3148,51.3483,51.256,51.256,22038.0
2019-11-18 14:25:00,61.11,61.13,61.01,61.02,28386.0,51.256,51.2728,51.1722,51.1806,28386.0
2019-11-18 14:30:00,61.01,61.14,61.01,61.13,21673.0,51.1722,51.2812,51.1722,51.2728,21673.0
2019-11-18 14:35:00,61.14,61.17,61.13,61.14,25469.0,51.2812,51.3064,51.2728,51.2812,25469.0
2019-11-18 14:40:00,61.14,61.14,61.1,61.12,26863.0,51.2812,51.2812,51.2477,51.2644,26863.0
2019-11-18 14:45:00,61.12,61.13,61.07,61.11,19164.0,51.2644,51.2728,51.2225,51.256,19164.0
2019-11-18 14:50:00,61.11,61.11,61.06,61.09,19431.0,51.256,51.256,51.2141,51.2393,19431.0
2019-11-18 14:55:00,61.08,61.1,61.04,61.05,16657.0,51.2309,51.2477,51.1973,51.2057,16657.0
2019-11-18 15:00:00,61.05,61.06,61.0,61.03,34383.0,51.2057,51.2141,51.1638,51.1889,34383.0
2019-11-18 15:05:00,61.03,61.09,61.02,61.07,15137.0,51.1889,51.2393,51.1806,51.2225,15137.0
2019-11-18 15:10:00,61.07,61.13,61.06,61.09,28078.0,51.2225,51.2728,51.2141,51.2393,28078.0
2019-11-18 15:15:00,61.09,61.12,61.08,61.1,40146.0,51.2393,51.2644,51.2309,51.2477,40146.0
2019-11-18 15:20:00,61.09,61.1,60.94,60.96,97433.0,51.2393,51.2477,51.1135,51.1302,97433.0
2019-11-18 15:25:00,60.96,60.98,60.9,60.9,35737.0,51.1302,51.147,51.0799,51.0799,35737.0
2019-11-18 15:30:00,60.9,60.91,60.82,60.87,47426.0,51.0799,51.0883,51.0128,51.0547,47426.0
2019-11-18 15:35:00,60.86,60.93,60.85,60.93,28894.0,51.0464,51.1051,51.038,51.1051,28894.0
2019-11-18 15:40:00,60.93,60.97,60.93,60.95,50195.0,51.1051,51.1386,51.1051,51.1218,50195.0
2019-11-18 15:45:00,60.96,60.96,60.91,60.94,91284.0,51.1302,51.1302,51.0883,51.1135,91284.0
2019-11-18 15:50:00,60.94,60.94,60.86,60.86,111365.0,51.1135,51.1135,51.0464,51.0464,111365.0
2019-11-18 15:55:00,60.87,60.89,60.75,60.89,318546.0,51.0547,51.0715,50.9541,51.0715,318546.0
2019-11-19 09:30:00,60.95,60.95,60.47,60.62,48160.0,51.1218,51.1218,50.7192,50.8451,48160.0
2019-11-19 09:35:00,60.64,60.71,60.6,60.7,11640.0,50.8618,50.9205,50.8283,50.9122,11640.0
2019-11-19 09:40:00,60.69,60.78,60.69,60.78,12516.0,50.9038,50.9793,50.9038,50.9793,12516.0
2019-11-19 09:45:00,60.76,60.81,60.7,60.74,12911.0,50.9625,51.0044,50.9122,50.9457,12911.0
2019-11-19 09:50:00,60.74,60.91,60.74,60.91,22367.0,50.9457,51.0883,50.9457,51.0883,22367.0
2019-11-19 09:55:00,60.93,60.98,60.85,60.87,27593.0,51.1051,51.147,51.038,51.0547,27593.0
2019-11-19 10:00:00,60.85,60.97,60.76,60.93,24576.0,51.038,51.1386,50.9625,51.1051,24576.0
2019-11-19 10:05:00,60.93,60.94,60.85,60.9,23520.0,51.1051,51.1135,51.038,51.0799,23520.0
2019-11-19 10:10:00,60.91,60.97,60.89,60.97,23094.0,51.0883,51.1386,51.0715,51.1386,23094.0
2019-11-19 10:15:00,60.98,61.03,60.97,61.01,38497.0,51.147,51.1889,51.1386,51.1722,38497.0
2019-11-19 10:20:00,61.01,61.01,60.88,60.93,31976.0,51.1722,51.1722,51.0631,51.1051,31976.0
2019-11-19 10:25:00,60.94,60.97,60.92,60.97,7164.0,51.1135,51.1386,51.0967,51.1386,7164.0
2019-11-19 10:30:00,60.97,60.99,60.94,60.98,10167.0,51.1386,51.1554,51.1135,51.147,10167.0
2019-11-19 10:35:00,60.99,61.13,60.99,61.12,8286.0,51.1554,51.2728,51.1554,51.2644,8286.0
2019-11-19 10:40:00,61.12,61.14,61.06,61.07,8493.0,51.2644,51.2812,51.2141,51.2225,8493.0
2019-11-19 10:45:00,61.06,61.1,61.03,61.09,7980.0,51.2141,51.2477,51.1889,51.2393,7980.0
2019-11-19 10:50:00,61.09,61.2,61.09,61.18,14471.0,51.2393,51.3315,51.2393,51.3148,14471.0
2019-11-19 10:55:00,61.18,61.22,61.18,61.22,9904.0,51.3148,51.3483,51.3148,51.3483,9904.0
2019-11-19 11:00:00,61.22,61.3,61.22,61.3,9353.0,51.3483,51.4154,51.3483,51.4154,9353.0
2019-11-19 11:05:00,61.31,61.41,61.29,61.36,33776.0,51.4238,51.5077,51.407,51.4657,33776.0
2019-11-19 11:10:00,61.36,61.53,61.34,61.53,24642.0,51.4657,51.6083,51.449,51.6083,24642.0
2019-11-19 11:15:00,61.53,61.62,61.52,61.61,65182.0,51.6083,51.6838,51.5999,51.6754,65182.0
2019-11-19 11:20:00,61.61,61.65,61.59,61.6,14772.0,51.6754,51.709,51.6586,51.667,14772.0
2019-11-19 11:25:00,61.59,61.61,61.53,61.54,39418.0,51.6586,51.6754,51.6083,51.6167,39418.0
2019-11-19 11:30:00,61.54,61.54,61.46,61.46,10546.0,51.6167,51.6167,51.5496,51.5496,10546.0
2019-11-19 11:35:00,61.45,61.45,61.26,61.28,22210.0,51.5412,51.5412,51.3819,51.3986,22210.0
2019-11-19 11:40:00,61.28,61.3,61.22,61.3,11062.0,51.3986,51.4154,51.3483,51.4154,11062.0
2019-11-19 11:45:00,61.3,61.36,61.29,61.31,14017.0,51.4154,51.4657,51.407,51.4238,14017.0
2019-11-19 11:50:00,61.31,61.33,61.25,61.28,8338.0,51.4238,51.4406,51.3735,51.3986,8338.0
2019-11-19 11:55:00,61.28,61.32,61.26,61.3,7369.0,51.3986,51.4322,51.3819,51.4154,7369.0
2019-11-19 12:00:00,61.3,61.34,61.29,61.34,5221.0,51.4154,51.449,51.407,51.449,5221.0
2019-11-19 12:05:00,61.33,61.33,61.24,61.32,9119.0,51.4406,51.4406,51.3651,51.4322,9119.0
2019-11-19 12:10:00,61.32,61.36,61.3,61.35,4210.0,51.4322,51.4657,51.4154,51.4573,4210.0
2019-11-19 12:15:00,61.35,61.35,61.25,61.29,11437.0,51.4573,51.4573,51.3735,51.407,11437.0
2019-11-19 12:20:00,61.29,61.34,61.29,61.32,8493.0,51.407,51.449,51.407,51.4322,8493.0
2019-11-19 12:25:00,61.33,61.34,61.27,61.28,20035.0,51.4406,51.449,51.3902,51.3986,20035.0
2019-11-19 12:30:00,61.28,61.28,61.17,61.21,7418.0,51.3986,51.3986,51.3064,51.3399,7418.0
2019-11-19 12:35:00,61.2,61.24,61.18,61.24,13866.0,51.3315,51.3651,51.3148,51.3651,13866.0
2019-11-19 12:40:00,61.25,61.25,61.23,61.23,4926.0,51.3735,51.3735,51.3567,51.3567,4926.0
2019-11-19 12:45:00,61.23,61.27,61.23,61.26,6070.0,51.3567,51.3902,51.3567,51.3819,6070.0
2019-11-19 12:50:00,61.28,61.29,61.27,61.28,12987.0,51.3986,51.407,51.3902,51.3986,12987.0
2019-11-19 12:55:00,61.27,61.33,61.27,61.33,9655.0,51.3902,51.4406,51.3902,51.4406,9655.0
2019-11-19 13:00:00,61.33,61.35,61.32,61.35,9131.0,51.4406,51.4573,51.4322,51.4573,9131.0
2019-11-19 13:05:00,61.35,61.37,61.34,61.36,4188.0,51.4573,51.4741,51.449,51.4657,4188.0
2019-11-19 13:10:00,61.37,61.37,61.33,61.33,8347.0,51.4741,51.4741,51.4406,51.4406,8347.0
2019-11-19 13:15:00,61.33,61.37,61.29,61.37,11833.0,51.4406,51.4741,51.407,51.4741,11833.0
2019-11-19 13:20:00,61.36,61.37,61.34,61.35,12206.0,51.4657,51.4741,51.449,51.4573,12206.0
2019-11-19 13:25:00,61.37,61.37,61.34,61.35,6960.0,51.4741,51.4741,51.449,51.4573,6960.0
2019-11-19 13:30:00,61.35,61.4,61.35,61.39,6153.0,51.4573,51.4993,51.4573,51.4909,6153.0
2019-11-19 13:35:00,61.39,61.46,61.39,61.45,8612.0,51.4909,51.5496,51.4909,51.5412,8612.0
2019-11-19 13:40:00,61.46,61.46,61.41,61.42,11343.0,51.5496,51.5496,51.5077,51.5161,11343.0
2019-11-19 13:45:00,61.42,61.48,61.41,61.47,8680.0,51.5161,51.5664,51.5077,51.558,8680.0
2019-11-19 13:50:00,61.46,61.49,61.43,61.44,7874.0,51.5496,51.5748,51.5244,51.5328,7874.0
2019-11-19 13:55:00,61.44,61.44,61.35,61.36,9839.0,51.5328,51.5328,51.4573,51.4657,9839.0
2019-11-19 14:00:00,61.37,61.43,61.36,61.42,10601.0,51.4741,51.5244,51.4657,51.5161,10601.0
2019-11-19 14:05:00,61.43,61.43,61.4,61.42,15336.0,51.5244,51.5244,51.4993,51.5161,15336.0
2019-11-19 14:10:00,61.43,61.47,61.42,61.45,12091.0,51.5244,51.558,51.5161,51.5412,12091.0
2019-11-19 14:15:00,61.45,61.45,61.41,61.44,12960.0,51.5412,51.5412,51.5077,51.5328,12960.0
2019-11-19 14:20:00,61.44,61.46,61.42,61.46,10213.0,51.5328,51.5496,51.5161,51.5496,10213.0
2019-11-19 14:25:00,61.47,61.47,61.42,61.45,15154.0,51.558,51.558,51.5161,51.5412,15154.0
2019-11-19 14:30:00,61.46,61.46,61.39,61.39,10887.0,51.5496,51.5496,51.4909,51.4909,10887.0
2019-11-19 14:35:00,61.39,61.39,61.33,61.33,13352.0,51.4909,51.4909,51.4406,51.4406,13352.0
2019-11-19 14:40:00,61.33,61.38,61.33,61.37,10013.0,51.4406,51.4825,51.4406,51.4741,10013.0
2019-11-19 14:45:00,61.38,61.41,61.37,61.39,16104.0,51.4825,51.5077,51.4741,51.4909,16104.0
2019-11-19 14:50:00,61.39,61.44,61.36,61.43,22463.0,51.4909,51.5328,51.4657,51.5244,22463.0
2019-11-19 14:55:00,61.42,61.44,61.4,61.41,22006.0,51.5161,51.5328,51.4993,51.5077,22006.0
2019-11-19 15:00:00,61.41,61.42,61.38,61.39,51241.0,51.5077,51.5161,51.4825,51.4909,51241.0
2019-11-19 15:05:00,61.39,61.46,61.38,61.45,26245.0,51.4909,51.5496,51.4825,51.5412,26245.0
2019-11-19 15:10:00,61.44,61.48,61.44,61.45,24410.0,51.5328,51.5664,51.5328,51.5412,24410.0
2019-11-19 15:15:00,61.45,61.46,61.42,61.43,22899.0,51.5412,51.5496,51.5161,51.5244,22899.0
2019-11-19 15:20:00,61.42,61.45,61.41,61.44,29478.0,51.5161,51.5412,51.5077,51.5328,29478.0
2019-11-19 15:25:00,61.43,61.44,61.35,61.36,21781.0,51.5244,51.5328,51.4573,51.4657,21781.0
2019-11-19 15:30:00,61.36,61.36,61.31,61.34,16861.0,51.4657,51.4657,51.4238,51.449,16861.0
2019-11-19 15:35:00,61.34,61.39,61.33,61.37,18411.0,51.449,51.4909,51.4406,51.4741,18411.0
2019-11-19 15:40:00,61.37,61.4,61.36,61.4,36826.0,51.4741,51.4993,51.4657,51.4993,36826.0
2019-11-19 15:45:00,61.4,61.43,61.39,61.43,50184.0,51.4993,51.5244,51.4909,51.5244,50184.0
2019-11-19 15:50:00,61.42,61.43,61.35,61.37,90958.0,51.5161,51.5244,51.4573,51.4741,90958.0
2019-11-19 15:55:00,61.35,61.37,61.28,61.33,152201.0,51.4573,51.4741,51.3986,51.4406,152201.0
2019-11-20 09:30:00,61.31,61.54,61.22,61.35,32000.0,51.4238,51.6167,51.3483,51.4573,32000.0
2019-11-20 09:35:00,61.36,61.46,61.35,61.44,18226.0,51.4657,51.5496,51.4573,51.5328,18226.0
2019-11-20 09:40:00,61.45,61.49,61.39,61.4,12976.0,51.5412,51.5748,51.4909,51.4993,12976.0
2019-11-20 09:45:00,61.4,61.49,61.37,61.48,14017.0,51.4993,51.5748,51.4741,51.5664,14017.0
2019-11-20 09:50:00,61.49,61.66,61.48,61.64,24259.0,51.5748,51.7174,51.5664,51.7006,24259.0
2019-11-20 09:55:00,61.64,61.74,61.63,61.68,14568.0,51.7006,51.7845,51.6922,51.7341,14568.0
2019-11-20 10:00:00,61.67,61.67,61.51,61.55,135235.0,51.7257,51.7257,51.5915,51.6251,135235.0
2019-11-20 10:05:00,61.54,61.66,61.53,61.63,10405.0,51.6167,51.7174,51.6083,51.6922,10405.0
2019-11-20 10:10:00,61.63,61.73,61.62,61.7,18263.0,51.6922,51.7761,51.6838,51.7509,18263.0
2019-11-20 10:15:00,61.7,61.75,61.67,61.74,14863.0,51.7509,51.7928,51.7257,51.7845,14863.0
2019-11-20 10:20:00,61.74,61.75,61.63,61.74,109359.0,51.7845,51.7928,51.6922,51.7845,109359.0
2019-11-20 10:25:00,61.74,61.8,61.73,61.8,21907.0,51.7845,51.8348,51.7761,51.8348,21907.0
2019-11-20 10:30:00,61.79,61.79,61.54,61.55,20320.0,51.8264,51.8264,51.6167,51.6251,20320.0
2019-11-20 10:35:00,61.54,61.55,61.46,61.52,19769.0,51.6167,51.6251,51.5496,51.5999,19769.0
2019-11-20 10:40:00,61.52,61.71,61.52,61.69,9290.0,51.5999,51.7593,51.5999,51.7425,9290.0
2019-11-20 10:45:00,61.68,61.69,61.52,61.54,10397.0,51.7341,51.7425,51.5999,51.6167,10397.0
2019-11-20 10:50:00,61.54,61.54,61.47,61.52,7540.0,51.6167,51.6167,51.558,51.5999,7540.0
2019-11-20 10:55:00,61.51,61.54,61.45,61.54,8919.0,51.5915,51.6167,51.5412,51.6167,8919.0
2019-11-20 11:00:00,61.55,61.58,61.51,61.53,9326.0,51.6251,51.6503,51.5915,51.6083,9326.0
2019-11-20 11:05:00,61.52,61.55,61.48,61.54,21031.0,51.5999,51.6251,51.5664,51.6167,21031.0
2019-11-20 11:10:00,61.54,61.62,61.54,61.54,8512.0,51.6167,51.6838,51.6167,51.6167,8512.0
2019-11-20 11:15:00,61.54,61.54,61.44,61.49,38409.0,51.6167,51.6167,51.5328,51.5748,38409.0
2019-11-20 11:20:00,61.48,61.49,61.41,61.43,11686.0,51.5664,51.5748,51.5077,51.5244,11686.0
2019-11-20 11:25:00,61.43,61.48,61.42,61.46,6207.0,51.5244,51.5664,51.5161,51.5496,6207.0
2019-11-20 11:30:00,61.46,61.47,61.41,61.42,9524.0,51.5496,51.558,51.5077,51.5161,9524.0
2019-11-20 11:35:00,61.4,61.4,61.31,61.32,4910.0,51.4993,51.4993,51.4238,51.4322,4910.0
2019-11-20 11:40:00,61.33,61.35,61.3,61.34,8436.0,51.4406,51.4573,51.4154,51.449,8436.0
2019-11-20 11:45:00,61.34,61.4,61.33,61.36,35236.0,51.449,51.4993,51.4406,51.4657,35236.0
2019-11-20 11:50:00,61.35,61.36,61.29,61.3,4112.0,51.4573,51.4657,51.407,51.4154,4112.0
2019-11-20 11:55:00,61.32,61.35,61.27,61.34,3515.0,51.4322,51.4573,51.3902,51.449,3515.0
2019-11-20 12:00:00,61.36,61.38,61.21,61.21,3449.0,51.4657,51.4825,51.3399,51.3399,3449.0
2019-11-20 12:05:00,61.22,61.27,61.2,61.26,4319.0,51.3483,51.3902,51.3315,51.3819,4319.0
2019-11-20 12:10:00,61.25,61.31,61.25,61.29,8713.0,51.3735,51.4238,51.3735,51.407,8713.0
2019-11-20 12:15:00,61.28,61.32,61.28,61.31,3714.0,51.3986,51.4322,51.3986,51.4238,3714.0
2019-11-20 12:20:00,61.32,61.35,61.31,61.33,4874.0,51.4322,51.4573,51.4238,51.4406,4874.0
2019-11-20 12:25:00,61.32,61.33,61.26,61.27,5776.0,51.4322,51.4406,51.3819,51.3902,5776.0
2019-11-20 12:30:00,61.28,61.28,61.18,61.2,5926.0,51.3986,51.3986,51.3148,51.3315,5926.0
2019-11-20 12:35:00,61.19,61.28,61.19,61.28,3845.0,51.3231,51.3986,51.3231,51.3986,3845.0
2019-11-20 12:40:00,61.3,61.36,61.29,61.34,3566.0,51.4154,51.4657,51.407,51.449,3566.0
2019-11-20 12:45:00,61.33,61.34,61.28,61.34,5857.0,51.4406,51.449,51.3986,51.449,5857.0
2019-11-20 12:50:00,61.33,61.39,61.31,61.38,8227.0,51.4406,51.4909,51.4238,51.4825,8227.0
2019-11-20 12:55:00,61.38,61.45,61.31,61.38,50797.0,51.4825,51.5412,51.4238,51.4825,50797.0
2019-11-20 13:00:00,61.39,61.4,61.33,61.34,7051.0,51.4909,51.4993,51.4406,51.449,7051.0
2019-11-20 13:05:00,61.35,61.45,61.34,61.45,4270.0,51.4573,51.5412,51.449,51.5412,4270.0
2019-11-20 13:10:00,61.46,61.56,61.46,61.49,16446.0,51.5496,51.6335,51.5496,51.5748,16446.0
2019-11-20 13:15:00,61.49,61.56,61.48,61.56,13460.0,51.5748,51.6335,51.5664,51.6335,13460.0
2019-11-20 13:20:00,61.57,61.6,61.51,61.51,10700.0,51.6419,51.667,51.5915,51.5915,10700.0
2019-11-20 13:25:00,61.51,61.51,61.44,61.45,12324.0,51.5915,51.5915,51.5328,51.5412,12324.0
2019-11-20 13:30:00,61.45,61.48,61.44,61.46,6316.0,51.5412,51.5664,51.5328,51.5496,6316.0
2019-11-20 13:35:00,61.47,61.47,61.4,61.43,12407.0,51.558,51.558,51.4993,51.5244,12407.0
2019-11-20 13:40:00,61.43,61.49,61.43,61.46,8351.0,51.5244,51.5748,51.5244,51.5496,8351.0
2019-11-20 13:45:00,61.46,61.47,61.45,61.47,6610.0,51.5496,51.558,51.5412,51.558,6610.0
2019-11-20 13:50:00,61.48,61.51,61.43,61.45,24236.0,51.5664,51.5915,51.5244,51.5412,24236.0
2019-11-20 13:55:00,61.44,61.48,61.42,61.46,8260.0,51.5328,51.5664,51.5161,51.5496,8260.0
2019-11-20 14:00:00,61.46,61.48,61.44,61.48,7229.0,51.5496,51.5664,51.5328,51.5664,7229.0
2019-11-20 14:05:00,61.47,61.49,61.46,61.47,3711.0,51.558,51.5748,51.5496,51.558,3711.0
2019-11-20 14:10:00,61.45,61.53,61.45,61.51,4742.0,51.5412,51.6083,51.5412,51.5915,4742.0
2019-11-20 14:15:00,61.52,61.55,61.45,61.55,9843.0,51.5999,51.6251,51.5412,51.6251,9843.0
2019-11-20 14:20:00,61.55,61.58,61.55,61.58,6530.0,51.6251,51.6503,51.6251,51.6503,6530.0
2019-11-20 14:25:00,61.59,61.62,61.58,61.61,8590.0,51.6586,51.6838,51.6503,51.6754,8590.0
2019-11-20 14:30:00,61.61,61.64,61.58,61.59,8525.0,51.6754,51.7006,51.6503,51.6586,8525.0
2019-11-20 14:35:00,61.59,61.64,61.59,61.63,5700.0,51.6586,51.7006,51.6586,51.6922,5700.0
2019-11-20 14:40:00,61.63,61.66,61.58,61.66,11165.0,51.6922,51.7174,51.6503,51.7174,11165.0
2019-11-20 14:45:00,61.67,61.68,61.64,61.68,7485.0,51.7257,51.7341,51.7006,51.7341,7485.0
2019-11-20 14:50:00,61.67,61.68,61.63,61.64,6546.0,51.7257,51.7341,51.6922,51.7006,6546.0
2019-11-20 14:55:00,61.64,61.66,61.58,61.59,6482.0,51.7006,51.7174,51.6503,51.6586,6482.0
2019-11-20 15:00:00,61.58,61.62,61.54,61.58,7812.0,51.6503,51.6838,51.6167,51.6503,7812.0
2019-11-20 15:05:00,61.58,61.6,61.57,61.58,6300.0,51.6503,51.667,51.6419,51.6503,6300.0
2019-11-20 15:10:00,61.57,61.63,61.57,61.62,13567.0,51.6419,51.6922,51.6419,51.6838,13567.0
2019-11-20 15:15:00,61.62,61.63,61.55,61.57,9831.0,51.6838,51.6922,51.6251,51.6419,9831.0
2019-11-20 15:20:00,61.57,61.6,61.55,61.6,28085.0,51.6419,51.667,51.6251,51.667,28085.0
2019-11-20 15:25:00,61.6,61.63,61.59,61.6,11176.0,51.667,51.6922,51.6586,51.667,11176.0
2019-11-20 15:30:00,61.59,61.63,61.55,61.62,40421.0,51.6586,51.6922,51.6251,51.6838,40421.0
2019-11-20 15:35:00,61.62,61.62,61.56,61.59,25238.0,51.6838,51.6838,51.6335,51.6586,25238.0
2019-11-20 15:40:00,61.6,61.68,61.59,61.68,45744.0,51.667,51.7341,51.6586,51.7341,45744.0
2019-11-20 15:45:00,61.68,61.73,61.65,61.71,83093.0,51.7341,51.7761,51.709,51.7593,83093.0
2019-11-20 15:50:00,61.71,61.72,61.66,61.72,45737.0,51.7593,51.7677,51.7174,51.7677,45737.0
2019-11-20 15:55:00,61.71,61.76,61.67,61.72,124687.0,51.7593,51.8012,51.7257,51.7677,124687.0
2019-11-21 09:30:00,61.74,61.88,61.67,61.73,44986.0,51.7845,51.9019,51.7257,51.7761,44986.0
2019-11-21 09:35:00,61.72,61.79,61.62,61.72,15602.0,51.7677,51.8264,51.6838,51.7677,15602.0
2019-11-21 09:40:00,61.71,61.72,61.53,61.58,19556.0,51.7593,51.7677,51.6083,51.6503,19556.0
2019-11-21 09:45:00,61.6,61.6,61.48,61.52,12816.0,51.667,51.667,51.5664,51.5999,12816.0
2019-11-21 09:50:00,61.51,61.54,61.42,61.48,10109.0,51.5915,51.6167,51.5161,51.5664,10109.0
2019-11-21 09:55:00,61.49,61.51,61.43,61.46,17913.0,51.5748,51.5915,51.5244,51.5496,17913.0
2019-11-21 10:00:00,61.46,61.47,61.32,61.47,24124.0,51.5496,51.558,51.4322,51.558,24124.0
2019-11-21 10:05:00,61.47,61.55,61.42,61.46,7847.0,51.558,51.6251,51.5161,51.5496,7847.0
2019-11-21 10:10:00,61.47,61.56,61.45,61.51,6661.0,51.558,51.6335,51.5412,51.5915,6661.0
2019-11-21 10:15:00,61.52,61.54,61.45,61.49,11466.0,51.5999,51.6167,51.5412,51.5748,11466.0
2019-11-21 10:20:00,61.45,61.48,61.41,61.41,4562.0,51.5412,51.5664,51.5077,51.5077,4562.0
2019-11-21 10:25:00,61.42,61.44,61.35,61.35,7418.0,51.5161,51.5328,51.4573,51.4573,7418.0
2019-11-21 10:30:00,61.34,61.35,61.26,61.31,10356.0,51.449,51.4573,51.3819,51.4238,10356.0
2019-11-21 10:35:00,61.31,61.41,61.31,61.4,20040.0,51.4238,51.5077,51.4238,51.4993,20040.0
2019-11-21 10:40:00,61.38,61.39,61.31,61.31,8872.0,51.4825,51.4909,51.4238,51.4238,8872.0
2019-11-21 10:45:00,61.33,61.37,61.3,61.36,10487.0,51.4406,51.4741,51.4154,51.4657,10487.0
2019-11-21 10:50:00,61.36,61.47,61.35,61.47,8955.0,51.4657,51.558,51.4573,51.558,8955.0
2019-11-21 10:55:00,61.48,61.49,61.42,61.45,9593.0,51.5664,51.5748,51.5161,51.5412,9593.0
2019-11-21 11:00:00,61.46,61.51,61.4,61.41,31929.0,51.5496,51.5915,51.4993,51.5077,31929.0
2019-11-21 11:05:00,61.41,61.51,61.41,61.48,19300.0,51.5077,51.5915,51.5077,51.5664,19300.0
2019-11-21 11:10:00,61.49,61.64,61.49,61.64,12463.0,51.5748,51.7006,51.5748,51.7006,12463.0
2019-11-21 11:15:00,61.64,61.64,61.55,61.59,16207.0,51.7006,51.7006,51.6251,51.6586,16207.0
2019-11-21 11:20:00,61.57,61.61,61.55,61.6,19537.0,51.6419,51.6754,51.6251,51.667,19537.0
2019-11-21 11:25:00,61.58,61.58,61.54,61.57,3867.0,51.6503,51.6503,51.6167,51.6419,3867.0
2019-11-21 11:30:00,61.56,61.56,61.5,61.54,7474.0,51.6335,51.6335,51.5832,51.6167,7474.0
2019-11-21 11:35:00,61.54,61.57,61.52,61.57,2712.0,51.6167,51.6419,51.5999,51.6419,2712.0
2019-11-21 11:40:00,61.57,61.59,61.55,61.56,3175.0,51.6419,51.6586,51.6251,51.6335,3175.0
2019-11-21 11:45:00,61.58,61.59,61.54,61.59,3471.0,51.6503,51.6586,51.6167,51.6586,3471.0
2019-11-21 11:50:00,61.59,61.59,61.55,61.57,3416.0,51.6586,51.6586,51.6251,51.6419,3416.0
2019-11-21 11:55:00,61.57,61.61,61.54,61.58,5740.0,51.6419,51.6754,51.6167,51.6503,5740.0
2019-11-21 12:00:00,61.59,61.6,61.56,61.58,19755.0,51.6586,51.667,51.6335,51.6503,19755.0
2019-11-21 12:05:00,61.58,61.62,61.57,61.62,9476.0,51.6503,51.6838,51.6419,51.6838,9476.0
2019-11-21 12:10:00,61.62,61.67,61.62,61.62,8816.0,51.6838,51.7257,51.6838,51.6838,8816.0
2019-11-21 12:15:00,61.62,61.62,61.51,61.52,5620.0,51.6838,51.6838,51.5915,51.5999,5620.0
2019-11-21 12:20:00,61.52,61.55,61.49,61.54,10524.0,51.5999,51.6251,51.5748,51.6167,10524.0
2019-11-21 12:25:00,61.53,61.57,61.51,61.57,4414.0,51.6083,51.6419,51.5915,51.6419,4414.0
2019-11-21 12:30:00,61.58,61.61,61.57,61.6,5636.0,51.6503,51.6754,51.6419,51.667,5636.0
2019-11-21 12:35:00,61.61,61.67,61.59,61.66,10715.0,51.6754,51.7257,51.6586,51.7174,10715.0
2019-11-21 12:40:00,61.66,61.67,61.65,61.66,6144.0,51.7174,51.7257,51.709,51.7174,6144.0
2019-11-21 12:45:00,61.67,61.67,61.63,61.65,8301.0,51.7257,51.7257,51.6922,51.709,8301.0
2019-11-21 12:50:00,61.65,61.67,61.64,61.66,30893.0,51.709,51.7257,51.7006,51.7174,30893.0
2019-11-21 12:55:00,61.65,61.66,61.59,61.65,27973.0,51.709,51.7174,51.6586,51.709,27973.0
2019-11-21 13:00:00,61.65,61.76,61.64,61.75,25025.0,51.709,51.8012,51.7006,51.7928,25025.0
2019-11-21 13:05:00,61.75,61.77,61.74,61.77,11467.0,51.7928,51.8096,51.7845,51.8096,11467.0
2019-11-21 13:10:00,61.76,61.78,61.74,61.75,19152.0,51.8012,51.818,51.7845,51.7928,19152.0
2019-11-21 13:15:00,61.75,61.75,61.68,61.69,12145.0,51.7928,51.7928,51.7341,51.7425,12145.0
2019-11-21 13:20:00,61.68,61.69,61.55,61.57,21830.0,51.7341,51.7425,51.6251,51.6419,21830.0
2019-11-21 13:25:00,61.57,61.57,61.51,61.55,9458.0,51.6419,51.6419,51.5915,51.6251,9458.0
2019-11-21 13:30:00,61.55,61.57,61.52,61.54,9151.0,51.6251,51.6419,51.5999,51.6167,9151.0
2019-11-21 13:35:00,61.53,61.56,61.51,61.54,9124.0,51.6083,51.6335,51.5915,51.6167,9124.0
2019-11-21 13:40:00,61.55,61.57,61.53,61.55,9206.0,51.6251,51.6419,51.6083,51.6251,9206.0
2019-11-21 13:45:00,61.54,61.58,61.54,61.57,8032.0,51.6167,51.6503,51.6167,51.6419,8032.0
2019-11-21 13:50:00,61.57,61.59,61.56,61.57,3591.0,51.6419,51.6586,51.6335,51.6419,3591.0
2019-11-21 13:55:00,61.57,61.59,61.56,61.58,4017.0,51.6419,51.6586,51.6335,51.6503,4017.0
2019-11-21 14:00:00,61.58,61.62,61.56,61.62,9457.0,51.6503,51.6838,51.6335,51.6838,9457.0
2019-11-21 14:05:00,61.61,61.61,61.58,61.59,4942.0,51.6754,51.6754,51.6503,51.6586,4942.0
2019-11-21 14:10:00,61.6,61.61,61.58,61.6,4513.0,51.667,51.6754,51.6503,51.667,4513.0
2019-11-21 14:15:00,61.6,61.6,61.57,61.6,4276.0,51.667,51.667,51.6419,51.667,4276.0
2019-11-21 14:20:00,61.6,61.61,61.58,61.61,12483.0,51.667,51.6754,51.6503,51.6754,12483.0
2019-11-21 14:25:00,61.61,61.65,61.61,61.65,13032.0,51.6754,51.709,51.6754,51.709,13032.0
2019-11-21 14:30:00,61.65,61.69,61.63,61.66,23530.0,51.709,51.7425,51.6922,51.7174,23530.0
2019-11-21 14:35:00,61.66,61.69,61.66,61.68,10636.0,51.7174,51.7425,51.7174,51.7341,10636.0
2019-11-21 14:40:00,61.68,61.68,61.64,61.66,15444.0,51.7341,51.7341,51.7006,51.7174,15444.0
2019-11-21 14:45:00,61.67,61.69,61.66,61.68,5245.0,51.7257,51.7425,51.7174,51.7341,5245.0
2019-11-21 14:50:00,61.67,61.72,61.67,61.68,9861.0,51.7257,51.7677,51.7257,51.7341,9861.0
2019-11-21 14:55:00,61.68,61.7,61.64,61.68,7643.0,51.7341,51.7509,51.7006,51.7341,7643.0
2019-11-21 15:00:00,61.68,61.68,61.65,61.65,5200.0,51.7341,51.7341,51.709,51.709,5200.0
2019-11-21 15:05:00,61.65,61.68,61.63,61.68,11077.0,51.709,51.7341,51.6922,51.7341,11077.0
2019-11-21 15:10:00,61.68,61.69,61.67,61.68,12880.0,51.7341,51.7425,51.7257,51.7341,12880.0
2019-11-21 15:15:00,61.68,61.68,61.64,61.68,13729.0,51.7341,51.7341,51.7006,51.7341,13729.0
2019-11-21 15:20:00,61.68,61.72,61.66,61.69,22019.0,51.7341,51.7677,51.7174,51.7425,22019.0
2019-11-21 15:25:00,61.69,61.71,61.66,61.67,17907.0,51.7425,51.7593,51.7174,51.7257,17907.0
2019-11-21 15:30:00,61.67,61.7,61.66,61.69,18063.0,51.7257,51.7509,51.7174,51.7425,18063.0
2019-11-21 15:35:00,61.7,61.71,61.63,61.65,20253.0,51.7509,51.7593,51.6922,51.709,20253.0
2019-11-21 15:40:00,61.65,61.66,61.6,61.63,19990.0,51.709,51.7174,51.667,51.6922,19990.0
2019-11-21 15:45:00,61.63,61.66,61.61,61.64,33834.0,51.6922,51.7174,51.6754,51.7006,33834.0
2019-11-21 15:50:00,61.63,61.69,61.6,61.68,89867.0,51.6922,51.7425,51.667,51.7341,89867.0
2019-11-21 15:55:00,61.68,61.78,61.66,61.71,176124.0,51.7341,51.818,51.7174,51.7593,176124.0
2019-11-22 09:30:00,61.75,61.96,61.58,61.62,49864.0,51.7928,51.969,51.6503,51.6838,49864.0
2019-11-22 09:35:00,61.66,61.76,61.65,61.66,15193.0,51.7174,51.8012,51.709,51.7174,15193.0
2019-11-22 09:40:00,61.66,61.66,61.49,61.49,14257.0,51.7174,51.7174,51.5748,51.5748,14257.0
2019-11-22 09:45:00,61.47,61.5,61.35,61.38,41044.0,51.558,51.5832,51.4573,51.4825,41044.0
2019-11-22 09:50:00,61.38,61.4,61.28,61.35,32964.0,51.4825,51.4993,51.3986,51.4573,32964.0
2019-11-22 09:55:00,61.36,61.4,61.29,61.3,12674.0,51.4657,51.4993,51.407,51.4154,12674.0
2019-11-22 10:00:00,61.31,61.33,61.05,61.05,15346.0,51.4238,51.4406,51.2057,51.2057,15346.0
2019-11-22 10:05:00,61.05,61.13,61.02,61.11,16420.0,51.2057,51.2728,51.1806,51.256,16420.0
2019-11-22 10:10:00,61.08,61.15,61.04,61.05,19157.0,51.2309,51.2896,51.1973,51.2057,19157.0
2019-11-22 10:15:00,61.04,61.09,61.02,61.02,33128.0,51.1973,51.2393,51.1806,51.1806,33128.0
2019-11-22 10:20:00,61.02,61.04,60.88,60.89,19797.0,51.1806,51.1973,51.0631,51.0715,19797.0
2019-11-22 10:25:00,60.9,60.92,60.84,60.91,26291.0,51.0799,51.0967,51.0296,51.0883,26291.0
2019-11-22 10:30:00,60.92,60.96,60.81,60.85,24606.0,51.0967,51.1302,51.0044,51.038,24606.0
2019-11-22 10:35:00,60.85,60.88,60.75,60.76,34509.0,51.038,51.0631,50.9541,50.9625,34509.0
2019-11-22 10:40:00,60.75,60.85,60.73,60.85,68447.0,50.9541,51.038,50.9373,51.038,68447.0
2019-11-22 10:45:00,60.85,61.07,60.84,61.05,23886.0,51.038,51.2225,51.0296,51.2057,23886.0
2019-11-22 10:50:00,61.06,61.08,60.92,60.96,31741.0,51.2141,51.2309,51.0967,51.1302,31741.0
2019-11-22 10:55:00,60.96,60.99,60.89,60.98,36429.0,51.1302,51.1554,51.0715,51.147,36429.0
2019-11-22 11:00:00,60.98,61.06,60.93,61.04,35942.0,51.147,51.2141,51.1051,51.1973,35942.0
2019-11-22 11:05:00,61.04,61.05,60.97,60.98,31523.0,51.1973,51.2057,51.1386,51.147,31523.0
2019-11-22 11:10:00,60.98,61.01,60.9,60.96,39157.0,51.147,51.1722,51.0799,51.1302,39157.0
2019-11-22 11:15:00,60.96,61.04,60.92,61.0,19512.0,51.1302,51.1973,51.0967,51.1638,19512.0
2019-11-22 11:20:00,61.0,61.0,60.91,60.94,6895.0,51.1638,51.1638,51.0883,51.1135,6895.0
2019-11-22 11:25:00,60.94,61.02,60.93,60.97,46772.0,51.1135,51.1806,51.1051,51.1386,46772.0
2019-11-22 11:30:00,60.97,61.16,60.97,61.16,37902.0,51.1386,51.298,51.1386,51.298,37902.0
2019-11-22 11:35:00,61.15,61.15,61.05,61.05,7241.0,51.2896,51.2896,51.2057,51.2057,7241.0
2019-11-22 11:40:00,61.05,61.07,60.99,61.0,7072.0,51.2057,51.2225,51.1554,51.1638,7072.0
2019-11-22 11:45:00,61.01,61.01,60.96,60.98,8815.0,51.1722,51.1722,51.1302,51.147,8815.0
2019-11-22 11:50:00,60.98,61.11,60.96,61.11,10499.0,51.147,51.256,51.1302,51.256,10499.0
2019-11-22 11:55:00,61.12,61.15,61.1,61.11,15463.0,51.2644,51.2896,51.2477,51.256,15463.0
2019-11-22 12:00:00,61.11,61.18,61.07,61.14,58923.0,51.256,51.3148,51.2225,51.2812,58923.0
2019-11-22 12:05:00,61.14,61.17,61.11,61.14,13957.0,51.2812,51.3064,51.256,51.2812,13957.0
2019-11-22 12:10:00,61.15,61.18,61.08,61.14,29343.0,51.2896,51.3148,51.2309,51.2812,29343.0
2019-11-22 12:15:00,61.14,61.14,61.07,61.09,14779.0,51.2812,51.2812,51.2225,51.2393,14779.0
2019-11-22 12:20:00,61.1,61.15,61.1,61.14,10632.0,51.2477,51.2896,51.2477,51.2812,10632.0
2019-11-22 12:25:00,61.15,61.15,61.12,61.13,5475.0,51.2896,51.2896,51.2644,51.2728,5475.0
2019-11-22 12:30:00,61.12,61.15,61.12,61.14,10512.0,51.2644,51.2896,51.2644,51.2812,10512.0
2019-11-22 12:35:00,61.14,61.15,61.07,61.08,10975.0,51.2812,51.2896,51.2225,51.2309,10975.0
2019-11-22 12:40:00,61.09,61.15,61.08,61.15,9610.0,51.2393,51.2896,51.2309,51.2896,9610.0
2019-11-22 12:45:00,61.15,61.18,61.1,61.13,42939.0,51.2896,51.3148,51.2477,51.2728,42939.0
2019-11-22 12:50:00,61.14,61.17,61.11,61.17,10523.0,51.2812,51.3064,51.256,51.3064,10523.0
2019-11-22 12:55:00,61.16,61.16,61.13,61.15,6806.0,51.298,51.298,51.2728,51.2896,6806.0
2019-11-22 13:00:00,61.15,61.19,61.13,61.14,11040.0,51.2896,51.3231,51.2728,51.2812,11040.0
2019-11-22 13:05:00,61.14,61.19,61.14,61.19,5800.0,51.2812,51.3231,51.2812,51.3231,5800.0
2019-11-22 13:10:00,61.19,61.22,61.16,61.18,4966.0,51.3231,51.3483,51.298,51.3148,4966.0
2019-11-22 13:15:00,61.19,61.21,61.18,61.19,6645.0,51.3231,51.3399,51.3148,51.3231,6645.0
2019-11-22 13:20:00,61.19,61.23,61.19,61.2,7458.0,51.3231,51.3567,51.3231,51.3315,7458.0
2019-11-22 13:25:00,61.19,61.2,61.17,61.18,7446.0,51.3231,51.3315,51.3064,51.3148,7446.0
2019-11-22 13:30:00,61.18,61.18,61.15,61.17,8027.0,51.3148,51.3148,51.2896,51.3064,8027.0
2019-11-22 13:35:00,61.18,61.19,61.16,61.18,5392.0,51.3148,51.3231,51.298,51.3148,5392.0
2019-11-22 13:40:00,61.19,61.26,61.19,61.25,7557.0,51.3231,51.3819,51.3231,51.3735,7557.0
2019-11-22 13:45:00,61.25,61.3,61.24,61.27,12082.0,51.3735,51.4154,51.3651,51.3902,12082.0
2019-11-22 13:50:00,61.27,61.28,61.24,61.27,4727.0,51.3902,51.3986,51.3651,51.3902,4727.0
2019-11-22 13:55:00,61.26,61.26,61.23,61.23,5432.0,51.3819,51.3819,51.3567,51.3567,5432.0
2019-11-22 14:00:00,61.23,61.27,61.22,61.26,5354.0,51.3567,51.3902,51.3483,51.3819,5354.0
2019-11-22 14:05:00,61.26,61.3,61.25,61.29,15519.0,51.3819,51.4154,51.3735,51.407,15519.0
2019-11-22 14:10:00,61.29,61.31,61.25,61.28,9765.0,51.407,51.4238,51.3735,51.3986,9765.0
2019-11-22 14:15:00,61.28,61.32,61.26,61.3,7286.0,51.3986,51.4322,51.3819,51.4154,7286.0
2019-11-22 14:20:00,61.3,61.35,61.3,61.35,7699.0,51.4154,51.4573,51.4154,51.4573,7699.0
2019-11-22 14:25:00,61.35,61.38,61.33,61.33,25589.0,51.4573,51.4825,51.4406,51.4406,25589.0
2019-11-22 14:30:00,61.32,61.39,61.3,61.38,12553.0,51.4322,51.4909,51.4154,51.4825,12553.0
2019-11-22 14:35:00,61.39,61.42,61.38,61.4,5615.0,51.4909,51.5161,51.4825,51.4993,5615.0
2019-11-22 14:40:00,61.39,61.44,61.35,61.43,8363.0,51.4909,51.5328,51.4573,51.5244,8363.0
2019-11-22 14:45:00,61.43,61.46,61.41,61.41,6280.0,51.5244,51.5496,51.5077,51.5077,6280.0
2019-11-22 14:50:00,61.42,61.43,61.39,61.4,10506.0,51.5161,51.5244,51.4909,51.4993,10506.0
2019-11-22 14:55:00,61.4,61.48,61.4,61.48,9106.0,51.4993,51.5664,51.4993,51.5664,9106.0
2019-11-22 15:00:00,61.47,61.47,61.42,61.42,12881.0,51.558,51.558,51.5161,51.5161,12881.0
2019-11-22 15:05:00,61.42,61.42,61.38,61.41,8817.0,51.5161,51.5161,51.4825,51.5077,8817.0
2019-11-22 15:10:00,61.41,61.42,61.38,61.38,10299.0,51.5077,51.5161,51.4825,51.4825,10299.0
2019-11-22 15:15:00,61.37,61.39,61.32,61.39,20017.0,51.4741,51.4909,51.4322,51.4909,20017.0
2019-11-22 15:20:00,61.39,61.39,61.28,61.29,58034.0,51.4909,51.4909,51.3986,51.407,58034.0
2019-11-22 15:25:00,61.3,61.34,61.29,61.32,14068.0,51.4154,51.449,51.407,51.4322,14068.0
2019-11-22 15:30:00,61.31,61.31,61.29,61.31,21117.0,51.4238,51.4238,51.407,51.4238,21117.0
2019-11-22 15:35:00,61.32,61.37,61.3,61.34,21422.0,51.4322,51.4741,51.4154,51.449,21422.0
2019-11-22 15:40:00,61.34,61.34,61.3,61.32,23805.0,51.449,51.449,51.4154,51.4322,23805.0
2019-11-22 15:45:00,61.32,61.37,61.29,61.3,51405.0,51.4322,51.4741,51.407,51.4154,51405.0
2019-11-22 15:50:00,61.3,61.32,61.25,61.25,95646.0,51.4154,51.4322,51.3735,51.3735,95646.0
2019-11-22 15:55:00,61.25,61.3,61.25,61.26,123361.0,51.3735,51.4154,51.3735,51.3819,123361.0
2019-11-25 09:30:00,61.39,61.4,61.27,61.31,29959.0,51.4909,51.4993,51.3902,51.4238,29959.0
2019-11-25 09:35:00,61.33,61.5,61.26,61.29,11120.0,51.4406,51.5832,51.3819,51.407,11120.0
2019-11-25 09:40:00,61.26,61.4,61.24,61.38,41018.0,51.3819,51.4993,51.3651,51.4825,41018.0
2019-11-25 09:45:00,61.38,61.48,61.34,61.48,7423.0,51.4825,51.5664,51.449,51.5664,7423.0
2019-11-25 09:50:00,61.49,61.55,61.46,61.53,13604.0,51.5748,51.6251,51.5496,51.6083,13604.0
2019-11-25 09:55:00,61.52,61.52,61.42,61.42,5992.0,51.5999,51.5999,51.5161,51.5161,5992.0
2019-11-25 10:00:00,61.42,61.44,61.37,61.38,8307.0,51.5161,51.5328,51.4741,51.4825,8307.0
2019-11-25 10:05:00,61.36,61.37,61.28,61.3,8254.0,51.4657,51.4741,51.3986,51.4154,8254.0
2019-11-25 10:10:00,61.29,61.29,61.16,61.22,21693.0,51.407,51.407,51.298,51.3483,21693.0
2019-11-25 10:15:00,61.21,61.23,61.1,61.1,28301.0,51.3399,51.3567,51.2477,51.2477,28301.0
2019-11-25 10:20:00,61.11,61.13,60.98,60.99,13486.0,51.256,51.2728,51.147,51.1554,13486.0
2019-11-25 10:25:00,60.98,61.02,60.93,60.94,10535.0,51.147,51.1806,51.1051,51.1135,10535.0
2019-11-25 10:30:00,60.95,60.98,60.92,60.94,10596.0,51.1218,51.147,51.0967,51.1135,10596.0
2019-11-25 10:35:00,60.93,60.97,60.92,60.96,9568.0,51.1051,51.1386,51.0967,51.1302,9568.0
2019-11-25 10:40:00,60.96,61.05,60.91,61.04,12191.0,51.1302,51.2057,51.0883,51.1973,12191.0
2019-11-25 10:45:00,61.02,61.07,60.99,61.07,9766.0,51.1806,51.2225,51.1554,51.2225,9766.0
2019-11-25 10:50:00,61.08,61.13,61.02,61.03,16202.0,51.2309,51.2728,51.1806,51.1889,16202.0
2019-11-25 10:55:00,61.03,61.03,60.98,61.01,14215.0,51.1889,51.1889,51.147,51.1722,14215.0
2019-11-25 11:00:00,61.0,61.06,60.97,61.04,27024.0,51.1638,51.2141,51.1386,51.1973,27024.0
2019-11-25 11:05:00,61.05,61.07,60.9,60.92,40556.0,51.2057,51.2225,51.0799,51.0967,40556.0
2019-11-25 11:10:00,60.91,60.94,60.9,60.9,11493.0,51.0883,51.1135,51.0799,51.0799,11493.0
2019-11-25 11:15:00,60.91,60.95,60.85,60.94,10369.0,51.0883,51.1218,51.038,51.1135,10369.0
2019-11-25 11:20:00,60.94,60.96,60.86,60.86,20965.0,51.1135,51.1302,51.0464,51.0464,20965.0
2019-11-25 11:25:00,60.88,61.03,60.86,61.01,13974.0,51.0631,51.1889,51.0464,51.1722,13974.0
2019-11-25 11:30:00,61.01,61.09,61.0,61.09,17874.0,51.1722,51.2393,51.1638,51.2393,17874.0
2019-11-25 11:35:00,61.08,61.13,61.07,61.09,8374.0,51.2309,51.2728,51.2225,51.2393,8374.0
2019-11-25 11:40:00,61.1,61.1,61.05,61.06,9173.0,51.2477,51.2477,51.2057,51.2141,9173.0
2019-11-25 11:45:00,61.06,61.11,61.06,61.11,21438.0,51.2141,51.256,51.2141,51.256,21438.0
2019-11-25 11:50:00,61.12,61.16,61.09,61.11,12122.0,51.2644,51.298,51.2393,51.256,12122.0
2019-11-25 11:55:00,61.11,61.13,61.07,61.12,11410.0,51.256,51.2728,51.2225,51.2644,11410.0
2019-11-25 12:00:00,61.12,61.14,61.08,61.11,8869.0,51.2644,51.2812,51.2309,51.256,8869.0
2019-11-25 12:05:00,61.11,61.22,61.1,61.22,13183.0,51.256,51.3483,51.2477,51.3483,13183.0
2019-11-25 12:10:00,61.23,61.25,61.17,61.17,12472.0,51.3567,51.3735,51.3064,51.3064,12472.0
2019-11-25 12:15:00,61.17,61.17,61.07,61.08,6830.0,51.3064,51.3064,51.2225,51.2309,6830.0
2019-11-25 12:20:00,61.1,61.15,61.08,61.13,6563.0,51.2477,51.2896,51.2309,51.2728,6563.0
2019-11-25 12:25:00,61.13,61.13,61.1,61.12,6824.0,51.2728,51.2728,51.2477,51.2644,6824.0
2019-11-25 12:30:00,61.12,61.14,61.1,61.1,7932.0,51.2644,51.2812,51.2477,51.2477,7932.0
2019-11-25 12:35:00,61.09,61.1,61.03,61.07,6693.0,51.2393,51.2477,51.1889,51.2225,6693.0
2019-11-25 12:40:00,61.07,61.13,61.06,61.11,9058.0,51.2225,51.2728,51.2141,51.256,9058.0
2019-11-25 12:45:00,61.1,61.13,61.09,61.11,7925.0,51.2477,51.2728,51.2393,51.256,7925.0
2019-11-25 12:50:00,61.11,61.11,61.06,61.08,7291.0,51.256,51.256,51.2141,51.2309,7291.0
2019-11-25 12:55:00,61.09,61.1,61.07,61.08,5162.0,51.2393,51.2477,51.2225,51.2309,5162.0
2019-11-25 13:00:00,61.08,61.1,61.07,61.07,13302.0,51.2309,51.2477,51.2225,51.2225,13302.0
2019-11-25 13:05:00,61.08,61.08,60.97,60.99,10462.0,51.2309,51.2309,51.1386,51.1554,10462.0
2019-11-25 13:10:00,60.99,61.0,60.97,60.98,9036.0,51.1554,51.1638,51.1386,51.147,9036.0
2019-11-25 13:15:00,60.99,60.99,60.91,60.92,9671.0,51.1554,51.1554,51.0883,51.0967,9671.0
2019-11-25 13:20:00,60.91,60.93,60.87,60.89,15676.0,51.0883,51.1051,51.0547,51.0715,15676.0
2019-11-25 13:25:00,60.89,60.89,60.84,60.86,6650.0,51.0715,51.0715,51.0296,51.0464,6650.0
2019-11-25 13:30:00,60.87,60.91,60.85,60.86,15487.0,51.0547,51.0883,51.038,51.0464,15487.0
2019-11-25 13:35:00,60.86,60.95,60.85,60.94,8506.0,51.0464,51.1218,51.038,51.1135,8506.0
2019-11-25 13:40:00,60.94,60.96,60.89,60.92,15498.0,51.1135,51.1302,51.0715,51.0967,15498.0
2019-11-25 13:45:00,60.92,60.92,60.84,60.85,8825.0,51.0967,51.0967,51.0296,51.038,8825.0
2019-11-25 13:50:00,60.85,60.91,60.85,60.89,7728.0,51.038,51.0883,51.038,51.0715,7728.0
2019-11-25 13:55:00,60.89,60.91,60.88,60.9,11496.0,51.0715,51.0883,51.0631,51.0799,11496.0
2019-11-25 14:00:00,60.9,60.95,60.89,60.94,11667.0,51.0799,51.1218,51.0715,51.1135,11667.0
2019-11-25 14:05:00,60.94,60.95,60.92,60.94,12538.0,51.1135,51.1218,51.0967,51.1135,12538.0
2019-11-25 14:10:00,60.94,60.98,60.91,60.93,13187.0,51.1135,51.147,51.0883,51.1051,13187.0
2019-11-25 14:15:00,60.93,60.97,60.92,60.94,10104.0,51.1051,51.1386,51.0967,51.1135,10104.0
2019-11-25 14:20:00,60.93,60.94,60.89,60.9,15638.0,51.1051,51.1135,51.0715,51.0799,15638.0
2019-11-25 14:25:00,60.9,60.91,60.89,60.91,7131.0,51.0799,51.0883,51.0715,51.0883,7131.0
2019-11-25 14:30:00,60.91,60.92,60.89,60.9,15115.0,51.0883,51.0967,51.0715,51.0799,15115.0
2019-11-25 14:35:00,60.91,60.91,60.85,60.87,14025.0,51.0883,51.0883,51.038,51.0547,14025.0
2019-11-25 14:40:00,60.87,60.9,60.85,60.85,12699.0,51.0547,51.0799,51.038,51.038,12699.0
2019-11-25 14:45:00,60.85,60.88,60.85,60.88,10283.0,51.038,51.0631,51.038,51.0631,10283.0
2019-11-25 14:50:00,60.88,60.91,60.85,60.89,34295.0,51.0631,51.0883,51.038,51.0715,34295.0
2019-11-25 14:55:00,60.89,60.9,60.8,60.83,46978.0,51.0715,51.0799,50.996,51.0212,46978.0
2019-11-25 15:00:00,60.83,60.86,60.8,60.82,69798.0,51.0212,51.0464,50.996,51.0128,69798.0
2019-11-25 15:05:00,60.83,60.83,60.72,60.74,59582.0,51.0212,51.0212,50.9289,50.9457,59582.0
2019-11-25 15:10:00,60.73,60.76,60.7,60.71,80776.0,50.9373,50.9625,50.9122,50.9205,80776.0
2019-11-25 15:15:00,60.71,60.79,60.67,60.79,94875.0,50.9205,50.9876,50.887,50.9876,94875.0
2019-11-25 15:20:00,60.79,60.92,60.78,60.88,30054.0,50.9876,51.0967,50.9793,51.0631,30054.0
2019-11-25 15:25:00,60.87,60.93,60.87,60.92,16883.0,51.0547,51.1051,51.0547,51.0967,16883.0
2019-11-25 15:30:00,60.92,60.92,60.88,60.89,25909.0,51.0967,51.0967,51.0631,51.0715,25909.0
2019-11-25 15:35:00,60.89,60.89,60.79,60.8,27620.0,51.0715,51.0715,50.9876,50.996,27620.0
2019-11-25 15:40:00,60.8,60.82,60.75,60.75,36575.0,50.996,51.0128,50.9541,50.9541,36575.0
2019-11-25 15:45:00,60.76,60.77,60.7,60.7,53634.0,50.9625,50.9709,50.9122,50.9122,53634.0
2019-11-25 15:50:00,60.7,60.91,60.7,60.89,124283.0,50.9122,51.0883,50.9122,51.0715,124283.0
2019-11-25 15:55:00,60.89,60.89,60.76,60.8,230819.0,51.0715,51.0715,50.9625,50.996,230819.0
2019-11-26 09:30:00,60.79,61.01,60.74,60.98,42996.0,50.9876,51.1722,50.9457,51.147,42996.0
2019-11-26 09:35:00,60.98,61.12,60.96,61.1,20067.0,51.147,51.2644,51.1302,51.2477,20067.0
2019-11-26 09:40:00,61.07,61.2,61.06,61.18,10429.0,51.2225,51.3315,51.2141,51.3148,10429.0
2019-11-26 09:45:00,61.2,61.27,61.18,61.27,54555.0,51.3315,51.3902,51.3148,51.3902,54555.0
2019-11-26 09:50:00,61.26,61.27,61.15,61.21,23431.0,51.3819,51.3902,51.2896,51.3399,23431.0
2019-11-26 09:55:00,61.22,61.24,61.12,61.13,67785.0,51.3483,51.3651,51.2644,51.2728,67785.0
2019-11-26 10:00:00,61.11,61.13,61.06,61.1,30940.0,51.256,51.2728,51.2141,51.2477,30940.0
2019-11-26 10:05:00,61.1,61.24,61.09,61.2,55242.0,51.2477,51.3651,51.2393,51.3315,55242.0
2019-11-26 10:10:00,61.2,61.21,61.05,61.1,20203.0,51.3315,51.3399,51.2057,51.2477,20203.0
2019-11-26 10:15:00,61.1,61.12,61.06,61.07,15394.0,51.2477,51.2644,51.2141,51.2225,15394.0
2019-11-26 10:20:00,61.06,61.1,61.05,61.05,17661.0,51.2141,51.2477,51.2057,51.2057,17661.0
2019-11-26 10:25:00,61.04,61.1,61.01,61.06,20886.0,51.1973,51.2477,51.1722,51.2141,20886.0
2019-11-26 10:30:00,61.07,61.11,61.06,61.1,16704.0,51.2225,51.256,51.2141,51.2477,16704.0
2019-11-26 10:35:00,61.09,61.15,61.08,61.14,14753.0,51.2393,51.2896,51.2309,51.2812,14753.0
2019-11-26 10:40:00,61.14,61.14,60.99,61.01,47545.0,51.2812,51.2812,51.1554,51.1722,47545.0
2019-11-26 10:45:00,61.03,61.05,60.96,61.0,203488.0,51.1889,51.2057,51.1302,51.1638,203488.0
2019-11-26 10:50:00,61.01,61.01,60.89,60.92,86339.0,51.1722,51.1722,51.0715,51.0967,86339.0
2019-11-26 10:55:00,60.92,60.97,60.84,60.88,126429.0,51.0967,51.1386,51.0296,51.0631,126429.0
2019-11-26 11:00:00,60.88,60.94,60.86,60.86,67377.0,51.0631,51.1135,51.0464,51.0464,67377.0
2019-11-26 11:05:00,60.87,60.93,60.84,60.86,60161.0,51.0547,51.1051,51.0296,51.0464,60161.0
2019-11-26 11:10:00,60.87,60.92,60.87,60.9,24371.0,51.0547,51.0967,51.0547,51.0799,24371.0
2019-11-26 11:15:00,60.9,60.9,60.78,60.8,138414.0,51.0799,51.0799,50.9793,50.996,138414.0
2019-11-26 11:20:00,60.79,60.95,60.79,60.9,94507.0,50.9876,51.1218,50.9876,51.0799,94507.0
2019-11-26 11:25:00,60.9,60.96,60.83,60.83,12732.0,51.0799,51.1302,51.0212,51.0212,12732.0
2019-11-26 11:30:00,60.84,60.93,60.81,60.9,16084.0,51.0296,51.1051,51.0044,51.0799,16084.0
2019-11-26 11:35:00,60.9,61.0,60.89,60.97,19487.0,51.0799,51.1638,51.0715,51.1386,19487.0
2019-11-26 11:40:00,60.97,60.98,60.93,60.96,6749.0,51.1386,51.147,51.1051,51.1302,6749.0
2019-11-26 11:45:00,60.96,61.04,60.96,61.03,8768.0,51.1302,51.1973,51.1302,51.1889,8768.0
2019-11-26 11:50:00,61.04,61.1,61.04,61.07,7425.0,51.1973,51.2477,51.1973,51.2225,7425.0
2019-11-26 11:55:00,61.07,61.08,61.04,61.08,15240.0,51.2225,51.2309,51.1973,51.2309,15240.0
2019-11-26 12:00:00,61.09,61.13,61.09,61.1,14709.0,51.2393,51.2728,51.2393,51.2477,14709.0
2019-11-26 12:05:00,61.1,61.11,61.07,61.07,12634.0,51.2477,51.256,51.2225,51.2225,12634.0
2019-11-26 12:10:00,61.08,61.1,61.06,61.06,7998.0,51.2309,51.2477,51.2141,51.2141,7998.0
2019-11-26 12:15:00,61.06,61.06,60.98,60.98,12526.0,51.2141,51.2141,51.147,51.147,12526.0
2019-11-26 12:20:00,60.98,61.04,60.98,61.03,14814.0,51.147,51.1973,51.147,51.1889,14814.0
2019-11-26 12:25:00,61.01,61.03,60.99,61.0,12672.0,51.1722,51.1889,51.1554,51.1638,12672.0
2019-11-26 12:30:00,61.0,61.02,60.93,60.98,13975.0,51.1638,51.1806,51.1051,51.147,13975.0
2019-11-26 12:35:00,60.97,61.02,60.97,61.0,10440.0,51.1386,51.1806,51.1386,51.1638,10440.0
2019-11-26 12:40:00,61.0,61.01,60.98,60.99,9799.0,51.1638,51.1722,51.147,51.1554,9799.0
2019-11-26 12:45:00,60.98,61.0,60.94,60.97,15548.0,51.147,51.1638,51.1135,51.1386,15548.0
2019-11-26 12:50:00,60.98,61.02,60.96,60.96,8936.0,51.147,51.1806,51.1302,51.1302,8936.0
2019-11-26 12:55:00,60.96,61.0,60.94,60.95,22707.0,51.1302,51.1638,51.1135,51.1218,22707.0
2019-11-26 13:00:00,60.95,60.95,60.91,60.91,10953.0,51.1218,51.1218,51.0883,51.0883,10953.0
2019-11-26 13:05:00,60.91,60.94,60.79,60.82,100590.0,51.0883,51.1135,50.9876,51.0128,100590.0
2019-11-26 13:10:00,60.82,60.82,60.7,60.71,108319.0,51.0128,51.0128,50.9122,50.9205,108319.0
2019-11-26 13:15:00,60.72,60.76,60.66,60.7,102089.0,50.9289,50.9625,50.8786,50.9122,102089.0
2019-11-26 13:20:00,60.7,60.71,60.6,60.68,93628.0,50.9122,50.9205,50.8283,50.8954,93628.0
2019-11-26 13:25:00,60.69,60.71,60.63,60.69,41516.0,50.9038,50.9205,50.8534,50.9038,41516.0
2019-11-26 13:30:00,60.7,60.79,60.63,60.73,86344.0,50.9122,50.9876,50.8534,50.9373,86344.0
2019-11-26 13:35:00,60.73,60.8,60.73,60.78,57744.0,50.9373,50.996,50.9373,50.9793,57744.0
2019-11-26 13:40:00,60.78,60.79,60.73,60.76,20930.0,50.9793,50.9876,50.9373,50.9625,20930.0
2019-11-26 13:45:00,60.76,60.78,60.74,60.76,13813.0,50.9625,50.9793,50.9457,50.9625,13813.0
2019-11-26 13:50:00,60.76,60.78,60.74,60.78,20259.0,50.9625,50.9793,50.9457,50.9793,20259.0
2019-11-26 13:55:00,60.78,60.84,60.78,60.84,32805.0,50.9793,51.0296,50.9793,51.0296,32805.0
2019-11-26 14:00:00,60.84,60.84,60.78,60.79,22617.0,51.0296,51.0296,50.9793,50.9876,22617.0
2019-11-26 14:05:00,60.78,60.8,60.77,60.79,13281.0,50.9793,50.996,50.9709,50.9876,13281.0
2019-11-26 14:10:00,60.8,60.86,60.8,60.84,41293.0,50.996,51.0464,50.996,51.0296,41293.0
2019-11-26 14:15:00,60.85,60.86,60.79,60.8,20189.0,51.038,51.0464,50.9876,50.996,20189.0
2019-11-26 14:20:00,60.8,60.84,60.79,60.83,17896.0,50.996,51.0296,50.9876,51.0212,17896.0
2019-11-26 14:25:00,60.84,60.85,60.81,60.82,12025.0,51.0296,51.038,51.0044,51.0128,12025.0
2019-11-26 14:30:00,60.82,60.84,60.8,60.84,15749.0,51.0128,51.0296,50.996,51.0296,15749.0
2019-11-26 14:35:00,60.83,60.85,60.77,60.81,18937.0,51.0212,51.038,50.9709,51.0044,18937.0
2019-11-26 14:40:00,60.83,60.88,60.8,60.87,19277.0,51.0212,51.0631,50.996,51.0547,19277.0
2019-11-26 14:45:00,60.88,60.91,60.86,60.9,19843.0,51.0631,51.0883,51.0464,51.0799,19843.0
2019-11-26 14:50:00,60.9,60.95,60.89,60.95,70456.0,51.0799,51.1218,51.0715,51.1218,70456.0
2019-11-26 14:55:00,60.94,60.96,60.92,60.95,29693.0,51.1135,51.1302,51.0967,51.1218,29693.0
2019-11-26 15:00:00,60.94,60.99,60.92,60.94,58518.0,51.1135,51.1554,51.0967,51.1135,58518.0
2019-11-26 15:05:00,60.94,60.98,60.86,60.94,106267.0,51.1135,51.147,51.0464,51.1135,106267.0
2019-11-26 15:10:00,60.95,60.97,60.89,60.94,42524.0,51.1218,51.1386,51.0715,51.1135,42524.0
2019-11-26 15:15:00,60.94,61.01,60.91,60.94,33704.0,51.1135,51.1722,51.0883,51.1135,33704.0
2019-11-26 15:20:00,60.94,60.96,60.92,60.95,20146.0,51.1135,51.1302,51.0967,51.1218,20146.0
2019-11-26 15:25:00,60.94,61.0,60.93,60.98,20596.0,51.1135,51.1638,51.1051,51.147,20596.0
2019-11-26 15:30:00,60.98,61.02,60.97,61.01,29152.0,51.147,51.1806,51.1386,51.1722,29152.0
2019-11-26 15:35:00,61.01,61.04,60.99,61.01,23933.0,51.1722,51.1973,51.1554,51.1722,23933.0
2019-11-26 15:40:00,61.0,61.11,60.98,61.11,52254.0,51.1638,51.256,51.147,51.256,52254.0
2019-11-26 15:45:00,61.1,61.13,61.08,61.12,62263.0,51.2477,51.2728,51.2309,51.2644,62263.0
2019-11-26 15:50:00,61.12,61.2,61.11,61.2,116597.0,51.2644,51.3315,51.256,51.3315,116597.0
2019-11-26 15:55:00,61.21,61.23,61.17,61.19,331016.0,51.3399,51.3567,51.3064,51.3231,331016.0
2019-11-27 09:30:00,61.26,61.31,60.91,61.28,53763.0,51.3819,51.4238,51.0883,51.3986,53763.0
2019-11-27 09:35:00,61.29,61.3,61.08,61.23,30667.0,51.407,51.4154,51.2309,51.3567,30667.0
2019-11-27 09:40:00,61.23,61.39,61.21,61.37,23797.0,51.3567,51.4909,51.3399,51.4741,23797.0
2019-11-27 09:45:00,61.37,61.38,61.24,61.24,14497.0,51.4741,51.4825,51.3651,51.3651,14497.0
2019-11-27 09:50:00,61.23,61.38,61.23,61.37,19699.0,51.3567,51.4825,51.3567,51.4741,19699.0
2019-11-27 09:55:00,61.37,61.37,61.23,61.28,8480.0,51.4741,51.4741,51.3567,51.3986,8480.0
2019-11-27 10:00:00,61.29,61.31,61.22,61.24,28569.0,51.407,51.4238,51.3483,51.3651,28569.0
2019-11-27 10:05:00,61.25,61.28,61.2,61.27,14603.0,51.3735,51.3986,51.3315,51.3902,14603.0
2019-11-27 10:10:00,61.26,61.26,61.16,61.21,12894.0,51.3819,51.3819,51.298,51.3399,12894.0
2019-11-27 10:15:00,61.2,61.23,61.09,61.11,23570.0,51.3315,51.3567,51.2393,51.256,23570.0
2019-11-27 10:20:00,61.11,61.15,61.05,61.05,14679.0,51.256,51.2896,51.2057,51.2057,14679.0
2019-11-27 10:25:00,61.05,61.22,61.05,61.18,40622.0,51.2057,51.3483,51.2057,51.3148,40622.0
2019-11-27 10:30:00,61.18,61.24,61.17,61.23,56205.0,51.3148,51.3651,51.3064,51.3567,56205.0
2019-11-27 10:35:00,61.23,61.33,61.17,61.3,37026.0,51.3567,51.4406,51.3064,51.4154,37026.0
2019-11-27 10:40:00,61.32,61.38,61.3,61.36,10360.0,51.4322,51.4825,51.4154,51.4657,10360.0
2019-11-27 10:45:00,61.37,61.46,61.36,61.45,13530.0,51.4741,51.5496,51.4657,51.5412,13530.0
2019-11-27 10:50:00,61.45,61.48,61.4,61.41,21146.0,51.5412,51.5664,51.4993,51.5077,21146.0
2019-11-27 10:55:00,61.41,61.42,61.36,61.36,15473.0,51.5077,51.5161,51.4657,51.4657,15473.0
2019-11-27 11:00:00,61.35,61.39,61.32,61.38,12946.0,51.4573,51.4909,51.4322,51.4825,12946.0
2019-11-27 11:05:00,61.38,61.41,61.36,61.38,40472.0,51.4825,51.5077,51.4657,51.4825,40472.0
2019-11-27 11:10:00,61.39,61.41,61.34,61.37,18165.0,51.4909,51.5077,51.449,51.4741,18165.0
2019-11-27 11:15:00,61.38,61.4,61.33,61.37,15657.0,51.4825,51.4993,51.4406,51.4741,15657.0
2019-11-27 11:20:00,61.37,61.37,61.32,61.33,7397.0,51.4741,51.4741,51.4322,51.4406,7397.0
2019-11-27 11:25:00,61.31,61.31,61.2,61.26,51340.0,51.4238,51.4238,51.3315,51.3819,51340.0
2019-11-27 11:30:00,61.26,61.39,61.25,61.32,62690.0,51.3819,51.4909,51.3735,51.4322,62690.0
2019-11-27 11:35:00,61.32,61.47,61.31,61.41,47042.0,51.4322,51.558,51.4238,51.5077,47042.0
2019-11-27 11:40:00,61.41,61.44,61.36,61.42,65751.0,51.5077,51.5328,51.4657,51.5161,65751.0
2019-11-27 11:45:00,61.42,61.42,61.35,61.4,19652.0,51.5161,51.5161,51.4573,51.4993,19652.0
2019-11-27 11:50:00,61.4,61.49,61.4,61.48,21328.0,51.4993,51.5748,51.4993,51.5664,21328.0
2019-11-27 11:55:00,61.48,61.55,61.48,61.54,8724.0,51.5664,51.6251,51.5664,51.6167,8724.0
2019-11-27 12:00:00,61.53,61.54,61.49,61.5,6987.0,51.6083,51.6167,51.5748,51.5832,6987.0
2019-11-27 12:05:00,61.51,61.55,61.49,61.54,7254.0,51.5915,51.6251,51.5748,51.6167,7254.0
2019-11-27 12:10:00,61.54,61.57,61.53,61.55,33879.0,51.6167,51.6419,51.6083,51.6251,33879.0
2019-11-27 12:15:00,61.55,61.62,61.53,61.56,28906.0,51.6251,51.6838,51.6083,51.6335,28906.0
2019-11-27 12:20:00,61.53,61.53,61.41,61.41,9821.0,51.6083,51.6083,51.5077,51.5077,9821.0
2019-11-27 12:25:00,61.41,61.45,61.41,61.45,10276.0,51.5077,51.5412,51.5077,51.5412,10276.0
2019-11-27 12:30:00,61.45,61.51,61.42,61.5,20772.0,51.5412,51.5915,51.5161,51.5832,20772.0
2019-11-27 12:35:00,61.5,61.51,61.46,61.5,7504.0,51.5832,51.5915,51.5496,51.5832,7504.0
2019-11-27 12:40:00,61.52,61.53,61.47,61.48,6282.0,51.5999,51.6083,51.558,51.5664,6282.0
2019-11-27 12:45:00,61.48,61.48,61.42,61.43,6173.0,51.5664,51.5664,51.5161,51.5244,6173.0
2019-11-27 12:50:00,61.44,61.45,61.42,61.42,4004.0,51.5328,51.5412,51.5161,51.5161,4004.0
2019-11-27 12:55:00,61.41,61.43,61.4,61.42,6509.0,51.5077,51.5244,51.4993,51.5161,6509.0
2019-11-27 13:00:00,61.42,61.43,61.4,61.4,10288.0,51.5161,51.5244,51.4993,51.4993,10288.0
2019-11-27 13:05:00,61.39,61.41,61.38,61.41,5766.0,51.4909,51.5077,51.4825,51.5077,5766.0
2019-11-27 13:10:00,61.41,61.5,61.4,61.48,26420.0,51.5077,51.5832,51.4993,51.5664,26420.0
2019-11-27 13:15:00,61.5,61.53,61.47,61.53,18295.0,51.5832,51.6083,51.558,51.6083,18295.0
2019-11-27 13:20:00,61.53,61.54,61.52,61.54,9552.0,51.6083,51.6167,51.5999,51.6167,9552.0
2019-11-27 13:25:00,61.54,61.57,61.52,61.57,20768.0,51.6167,51.6419,51.5999,51.6419,20768.0
2019-11-27 13:30:00,61.57,61.6,61.56,61.6,44395.0,51.6419,51.667,51.6335,51.667,44395.0
2019-11-27 13:35:00,61.6,61.6,61.52,61.55,58427.0,51.667,51.667,51.5999,51.6251,58427.0
2019-11-27 13:40:00,61.55,61.56,61.46,61.48,10567.0,51.6251,51.6335,51.5496,51.5664,10567.0
2019-11-27 13:45:00,61.48,61.5,61.47,61.5,4511.0,51.5664,51.5832,51.558,51.5832,4511.0
2019-11-27 13:50:00,61.5,61.53,61.44,61.45,11302.0,51.5832,51.6083,51.5328,51.5412,11302.0
2019-11-27 13:55:00,61.45,61.51,61.44,61.46,8438.0,51.5412,51.5915,51.5328,51.5496,8438.0
2019-11-27 14:00:00,61.46,61.46,61.43,61.46,9064.0,51.5496,51.5496,51.5244,51.5496,9064.0
2019-11-27 14:05:00,61.46,61.48,61.45,61.46,9657.0,51.5496,51.5664,51.5412,51.5496,9657.0
2019-11-27 14:10:00,61.47,61.51,61.46,61.49,7772.0,51.558,51.5915,51.5496,51.5748,7772.0
2019-11-27 14:15:00,61.49,61.53,61.48,61.51,10468.0,51.5748,51.6083,51.5664,51.5915,10468.0
2019-11-27 14:20:00,61.51,61.53,61.49,61.49,8069.0,51.5915,51.6083,51.5748,51.5748,8069.0
2019-11-27 14:25:00,61.49,61.5,61.45,61.48,9009.0,51.5748,51.5832,51.5412,51.5664,9009.0
2019-11-27 14:30:00,61.48,61.52,61.47,61.51,7824.0,51.5664,51.5999,51.558,51.5915,7824.0
2019-11-27 14:35:00,61.51,61.52,61.49,61.49,6611.0,51.5915,51.5999,51.5748,51.5748,6611.0
2019-11-27 14:40:00,61.49,61.52,61.49,61.52,6412.0,51.5748,51.5999,51.5748,51.5999,6412.0
2019-11-27 14:45:00,61.52,61.55,61.5,61.55,10705.0,51.5999,51.6251,51.5832,51.6251,10705.0
2019-11-27 14:50:00,61.55,61.55,61.52,61.53,8525.0,51.6251,51.6251,51.5999,51.6083,8525.0
2019-11-27 14:55:00,61.52,61.53,61.5,61.5,11295.0,51.5999,51.6083,51.5832,51.5832,11295.0
2019-11-27 15:00:00,61.5,61.51,61.48,61.48,14044.0,51.5832,51.5915,51.5664,51.5664,14044.0
2019-11-27 15:05:00,61.48,61.5,61.47,61.48,7827.0,51.5664,51.5832,51.558,51.5664,7827.0
2019-11-27 15:10:00,61.48,61.51,61.47,61.5,19160.0,51.5664,51.5915,51.558,51.5832,19160.0
2019-11-27 15:15:00,61.5,61.53,61.48,61.53,22251.0,51.5832,51.6083,51.5664,51.6083,22251.0
2019-11-27 15:20:00,61.53,61.53,61.51,61.53,21660.0,51.6083,51.6083,51.5915,51.6083,21660.0
2019-11-27 15:25:00,61.53,61.57,61.53,61.57,21450.0,51.6083,51.6419,51.6083,51.6419,21450.0
2019-11-27 15:30:00,61.57,61.57,61.49,61.49,109435.0,51.6419,51.6419,51.5748,51.5748,109435.0
2019-11-27 15:35:00,61.49,61.5,61.46,61.49,18360.0,51.5748,51.5832,51.5496,51.5748,18360.0
2019-11-27 15:40:00,61.48,61.58,61.48,61.55,42529.0,51.5664,51.6503,51.5664,51.6251,42529.0
2019-11-27 15:45:00,61.55,61.6,61.53,61.6,52426.0,51.6251,51.667,51.6083,51.667,52426.0
2019-11-27 15:50:00,61.59,61.6,61.52,61.6,86150.0,51.6586,51.667,51.5999,51.667,86150.0
2019-11-27 15:55:00,61.6,61.61,61.55,61.57,119328.0,51.667,51.6754,51.6251,51.6419,119328.0
2019-11-29 09:30:00,61.77,61.97,61.6,61.97,53908.0,51.8096,51.9774,51.667,51.9774,53908.0
2019-11-29 09:35:00,61.96,62.06,61.92,62.04,33214.0,51.969,52.0529,51.9354,52.0361,33214.0
2019-11-29 09:40:00,62.04,62.07,61.89,61.89,23381.0,52.0361,52.0612,51.9103,51.9103,23381.0
2019-11-29 09:45:00,61.9,62.05,61.9,61.91,18530.0,51.9187,52.0445,51.9187,51.927,18530.0
2019-11-29 09:50:00,61.9,61.91,61.78,61.82,16326.0,51.9187,51.927,51.818,51.8516,16326.0
2019-11-29 09:55:00,61.79,61.82,61.75,61.76,14271.0,51.8264,51.8516,51.7928,51.8012,14271.0
2019-11-29 10:00:00,61.75,61.77,61.67,61.68,27846.0,51.7928,51.8096,51.7257,51.7341,27846.0
2019-11-29 10:05:00,61.68,61.81,61.68,61.78,17060.0,51.7341,51.8432,51.7341,51.818,17060.0
2019-11-29 10:10:00,61.79,61.84,61.75,61.8,28553.0,51.8264,51.8683,51.7928,51.8348,28553.0
2019-11-29 10:15:00,61.8,61.81,61.67,61.69,37990.0,51.8348,51.8432,51.7257,51.7425,37990.0
2019-11-29 10:20:00,61.68,61.71,61.62,61.71,16863.0,51.7341,51.7593,51.6838,51.7593,16863.0
2019-11-29 10:25:00,61.7,61.71,61.68,61.69,10601.0,51.7509,51.7593,51.7341,51.7425,10601.0
2019-11-29 10:30:00,61.69,61.76,61.63,61.63,12352.0,51.7425,51.8012,51.6922,51.6922,12352.0
2019-11-29 10:35:00,61.63,61.63,61.58,61.62,13423.0,51.6922,51.6922,51.6503,51.6838,13423.0
2019-11-29 10:40:00,61.61,61.61,61.54,61.57,6920.0,51.6754,51.6754,51.6167,51.6419,6920.0
2019-11-29 10:45:00,61.56,61.6,61.55,61.55,10315.0,51.6335,51.667,51.6251,51.6251,10315.0
2019-11-29 10:50:00,61.54,61.63,61.54,61.62,8410.0,51.6167,51.6922,51.6167,51.6838,8410.0
2019-11-29 10:55:00,61.62,61.68,61.62,61.62,8597.0,51.6838,51.7341,51.6838,51.6838,8597.0
2019-11-29 11:00:00,61.62,61.66,61.59,61.64,10231.0,51.6838,51.7174,51.6586,51.7006,10231.0
2019-11-29 11:05:00,61.64,61.66,61.59,61.63,5023.0,51.7006,51.7174,51.6586,51.6922,5023.0
2019-11-29 11:10:00,61.63,61.65,61.6,61.6,6989.0,51.6922,51.709,51.667,51.667,6989.0
2019-11-29 11:15:00,61.61,61.63,61.59,61.6,9849.0,51.6754,51.6922,51.6586,51.667,9849.0
2019-11-29 11:20:00,61.59,61.61,61.56,61.56,8324.0,51.6586,51.6754,51.6335,51.6335,8324.0
2019-11-29 11:25:00,61.55,61.58,61.48,61.5,13619.0,51.6251,51.6503,51.5664,51.5832,13619.0
2019-11-29 11:30:00,61.5,61.56,61.47,61.55,10170.0,51.5832,51.6335,51.558,51.6251,10170.0
2019-11-29 11:35:00,61.55,61.58,61.53,61.58,7574.0,51.6251,51.6503,51.6083,51.6503,7574.0
2019-11-29 11:40:00,61.6,61.62,61.57,61.57,5463.0,51.667,51.6838,51.6419,51.6419,5463.0
2019-11-29 11:45:00,61.58,61.58,61.51,61.51,6424.0,51.6503,51.6503,51.5915,51.5915,6424.0
2019-11-29 11:50:00,61.51,61.51,61.47,61.5,6321.0,51.5915,51.5915,51.558,51.5832,6321.0
2019-11-29 11:55:00,61.5,61.52,61.48,61.52,7379.0,51.5832,51.5999,51.5664,51.5999,7379.0
2019-11-29 12:00:00,61.52,61.52,61.48,61.48,9063.0,51.5999,51.5999,51.5664,51.5664,9063.0
2019-11-29 12:05:00,61.49,61.56,61.49,61.56,5147.0,51.5748,51.6335,51.5748,51.6335,5147.0
2019-11-29 12:10:00,61.56,61.58,61.55,61.56,7475.0,51.6335,51.6503,51.6251,51.6335,7475.0
2019-11-29 12:15:00,61.56,61.57,61.53,61.54,7413.0,51.6335,51.6419,51.6083,51.6167,7413.0
2019-11-29 12:20:00,61.54,61.55,61.52,61.54,4695.0,51.6167,51.6251,51.5999,51.6167,4695.0
2019-11-29 12:25:00,61.54,61.54,61.49,61.51,7256.0,51.6167,51.6167,51.5748,51.5915,7256.0
2019-11-29 12:30:00,61.51,61.51,61.43,61.45,9594.0,51.5915,51.5915,51.5244,51.5412,9594.0
2019-11-29 12:35:00,61.44,61.47,61.38,61.4,12579.0,51.5328,51.558,51.4825,51.4993,12579.0
2019-11-29 12:40:00,61.41,61.43,61.37,61.4,14003.0,51.5077,51.5244,51.4741,51.4993,14003.0
2019-11-29 12:45:00,61.4,61.51,61.39,61.47,26784.0,51.4993,51.5915,51.4909,51.558,26784.0
2019-11-29 12:50:00,61.48,61.55,61.44,61.48,61274.0,51.5664,51.6251,51.5328,51.5664,61274.0
2019-11-29 12:55:00,61.47,61.56,61.46,61.51,121001.0,51.558,51.6335,51.5496,51.5915,121001.0
2019-12-02 09:30:00,61.28,61.39,61.06,61.16,44344.0,51.3986,51.4909,51.2141,51.298,44344.0
2019-12-02 09:35:00,61.17,61.31,61.15,61.22,24105.0,51.3064,51.4238,51.2896,51.3483,24105.0
2019-12-02 09:40:00,61.22,61.22,60.92,60.94,19530.0,51.3483,51.3483,51.0967,51.1135,19530.0
2019-12-02 09:45:00,60.94,61.07,60.94,61.01,14310.0,51.1135,51.2225,51.1135,51.1722,14310.0
2019-12-02 09:50:00,61.0,61.0,60.87,60.92,9273.0,51.1638,51.1638,51.0547,51.0967,9273.0
2019-12-02 09:55:00,60.93,60.95,60.85,60.95,12364.0,51.1051,51.1218,51.038,51.1218,12364.0
2019-12-02 10:00:00,60.91,61.2,60.89,61.16,24094.0,51.0883,51.3315,51.0715,51.298,24094.0
2019-12-02 10:05:00,61.18,61.24,61.1,61.22,13716.0,51.3148,51.3651,51.2477,51.3483,13716.0
2019-12-02 10:10:00,61.22,61.29,61.19,61.21,14862.0,51.3483,51.407,51.3231,51.3399,14862.0
2019-12-02 10:15:00,61.21,61.25,61.16,61.19,13350.0,51.3399,51.3735,51.298,51.3231,13350.0
2019-12-02 10:20:00,61.18,61.31,61.18,61.27,16075.0,51.3148,51.4238,51.3148,51.3902,16075.0
2019-12-02 10:25:00,61.26,61.26,61.17,61.23,20290.0,51.3819,51.3819,51.3064,51.3567,20290.0
2019-12-02 10:30:00,61.23,61.24,61.16,61.19,28318.0,51.3567,51.3651,51.298,51.3231,28318.0
2019-12-02 10:35:00,61.18,61.26,61.06,61.26,33018.0,51.3148,51.3819,51.2141,51.3819,33018.0
2019-12-02 10:40:00,61.26,61.35,61.25,61.32,15629.0,51.3819,51.4573,51.3735,51.4322,15629.0
2019-12-02 10:45:00,61.3,61.37,61.26,61.26,17591.0,51.4154,51.4741,51.3819,51.3819,17591.0
2019-12-02 10:50:00,61.27,61.28,61.22,61.26,12165.0,51.3902,51.3986,51.3483,51.3819,12165.0
2019-12-02 10:55:00,61.26,61.29,61.21,61.24,9837.0,51.3819,51.407,51.3399,51.3651,9837.0
2019-12-02 11:00:00,61.23,61.39,61.21,61.36,17984.0,51.3567,51.4909,51.3399,51.4657,17984.0
2019-12-02 11:05:00,61.36,61.43,61.33,61.42,15424.0,51.4657,51.5244,51.4406,51.5161,15424.0
2019-12-02 11:10:00,61.43,61.43,61.36,61.4,16475.0,51.5244,51.5244,51.4657,51.4993,16475.0
2019-12-02 11:15:00,61.41,61.49,61.37,61.44,16609.0,51.5077,51.5748,51.4741,51.5328,16609.0
2019-12-02 11:20:00,61.44,61.46,61.4,61.46,35896.0,51.5328,51.5496,51.4993,51.5496,35896.0
2019-12-02 11:25:00,61.45,61.53,61.45,61.48,11198.0,51.5412,51.6083,51.5412,51.5664,11198.0
2019-12-02 11:30:00,61.48,61.53,61.48,61.52,22037.0,51.5664,51.6083,51.5664,51.5999,22037.0
2019-12-02 11:35:00,61.52,61.53,61.45,61.49,8824.0,51.5999,51.6083,51.5412,51.5748,8824.0
2019-12-02 11:40:00,61.5,61.51,61.43,61.45,9485.0,51.5832,51.5915,51.5244,51.5412,9485.0
2019-12-02 11:45:00,61.45,61.46,61.37,61.41,9974.0,51.5412,51.5496,51.4741,51.5077,9974.0
2019-12-02 11:50:00,61.41,61.48,61.41,61.48,16484.0,51.5077,51.5664,51.5077,51.5664,16484.0
2019-12-02 11:55:00,61.48,61.5,61.4,61.43,8839.0,51.5664,51.5832,51.4993,51.5244,8839.0
2019-12-02 12:00:00,61.42,61.42,61.34,61.34,12490.0,51.5161,51.5161,51.449,51.449,12490.0
2019-12-02 12:05:00,61.35,61.44,61.34,61.44,11978.0,51.4573,51.5328,51.449,51.5328,11978.0
2019-12-02 12:10:00,61.44,61.45,61.34,61.36,11512.0,51.5328,51.5412,51.449,51.4657,11512.0
2019-12-02 12:15:00,61.37,61.38,61.33,61.36,14453.0,51.4741,51.4825,51.4406,51.4657,14453.0
2019-12-02 12:20:00,61.36,61.39,61.33,61.35,15205.0,51.4657,51.4909,51.4406,51.4573,15205.0
2019-12-02 12:25:00,61.35,61.4,61.3,61.4,19902.0,51.4573,51.4993,51.4154,51.4993,19902.0
2019-12-02 12:30:00,61.4,61.42,61.31,61.32,10749.0,51.4993,51.5161,51.4238,51.4322,10749.0
2019-12-02 12:35:00,61.32,61.37,61.3,61.36,9574.0,51.4322,51.4741,51.4154,51.4657,9574.0
2019-12-02 12:40:00,61.36,61.39,61.35,61.39,11025.0,51.4657,51.4909,51.4573,51.4909,11025.0
2019-12-02 12:45:00,61.39,61.42,61.36,61.36,10182.0,51.4909,51.5161,51.4657,51.4657,10182.0
2019-12-02 12:50:00,61.36,61.39,61.35,61.36,7730.0,51.4657,51.4909,51.4573,51.4657,7730.0
2019-12-02 12:55:00,61.36,61.37,61.3,61.3,10442.0,51.4657,51.4741,51.4154,51.4154,10442.0
2019-12-02 13:00:00,61.31,61.41,61.31,61.4,9242.0,51.4238,51.5077,51.4238,51.4993,9242.0
2019-12-02 13:05:00,61.4,61.43,61.37,61.4,13404.0,51.4993,51.5244,51.4741,51.4993,13404.0
2019-12-02 13:10:00,61.41,61.43,61.38,61.39,11193.0,51.5077,51.5244,51.4825,51.4909,11193.0
2019-12-02 13:15:00,61.38,61.41,61.36,61.36,5914.0,51.4825,51.5077,51.4657,51.4657,5914.0
2019-12-02 13:20:00,61.37,61.4,61.37,61.37,7329.0,51.4741,51.4993,51.4741,51.4741,7329.0
2019-12-02 13:25:00,61.37,61.41,61.37,61.41,7813.0,51.4741,51.5077,51.4741,51.5077,7813.0
2019-12-02 13:30:00,61.41,61.41,61.3,61.3,10656.0,51.5077,51.5077,51.4154,51.4154,10656.0
2019-12-02 13:35:00,61.3,61.33,61.27,61.27,7921.0,51.4154,51.4406,51.3902,51.3902,7921.0
2019-12-02 13:40:00,61.28,61.29,61.24,61.26,11779.0,51.3986,51.407,51.3651,51.3819,11779.0
2019-12-02 13:45:00,61.26,61.29,61.22,61.24,12652.0,51.3819,51.407,51.3483,51.3651,12652.0
2019-12-02 13:50:00,61.25,61.28,61.22,61.27,10168.0,51.3735,51.3986,51.3483,51.3902,10168.0
2019-12-02 13:55:00,61.27,61.28,61.24,61.25,9914.0,51.3902,51.3986,51.3651,51.3735,9914.0
2019-12-02 14:00:00,61.25,61.28,61.23,61.26,11332.0,51.3735,51.3986,51.3567,51.3819,11332.0
2019-12-02 14:05:00,61.26,61.29,61.24,61.27,18962.0,51.3819,51.407,51.3651,51.3902,18962.0
2019-12-02 14:10:00,61.27,61.32,61.27,61.32,8350.0,51.3902,51.4322,51.3902,51.4322,8350.0
2019-12-02 14:15:00,61.31,61.32,61.29,61.31,14401.0,51.4238,51.4322,51.407,51.4238,14401.0
2019-12-02 14:20:00,61.3,61.31,61.24,61.26,10222.0,51.4154,51.4238,51.3651,51.3819,10222.0
2019-12-02 14:25:00,61.27,61.28,61.26,61.27,7652.0,51.3902,51.3986,51.3819,51.3902,7652.0
2019-12-02 14:30:00,61.26,61.27,61.18,61.19,13090.0,51.3819,51.3902,51.3148,51.3231,13090.0
2019-12-02 14:35:00,61.18,61.19,61.15,61.19,8533.0,51.3148,51.3231,51.2896,51.3231,8533.0
2019-12-02 14:40:00,61.19,61.21,61.15,61.2,10888.0,51.3231,51.3399,51.2896,51.3315,10888.0
2019-12-02 14:45:00,61.2,61.23,61.19,61.21,8990.0,51.3315,51.3567,51.3231,51.3399,8990.0
2019-12-02 14:50:00,61.21,61.24,61.2,61.21,15183.0,51.3399,51.3651,51.3315,51.3399,15183.0
2019-12-02 14:55:00,61.22,61.24,61.19,61.2,12254.0,51.3483,51.3651,51.3231,51.3315,12254.0
2019-12-02 15:00:00,61.2,61.23,61.2,61.22,11559.0,51.3315,51.3567,51.3315,51.3483,11559.0
2019-12-02 15:05:00,61.22,61.23,61.18,61.2,15314.0,51.3483,51.3567,51.3148,51.3315,15314.0
2019-12-02 15:10:00,61.21,61.22,61.15,61.17,10209.0,51.3399,51.3483,51.2896,51.3064,10209.0
2019-12-02 15:15:00,61.17,61.21,61.16,61.21,13140.0,51.3064,51.3399,51.298,51.3399,13140.0
2019-12-02 15:20:00,61.2,61.21,61.15,61.18,15821.0,51.3315,51.3399,51.2896,51.3148,15821.0
2019-12-02 15:25:00,61.17,61.2,61.14,61.15,26608.0,51.3064,51.3315,51.2812,51.2896,26608.0
2019-12-02 15:30:00,61.15,61.19,61.13,61.17,17609.0,51.2896,51.3231,51.2728,51.3064,17609.0
2019-12-02 15:35:00,61.17,61.24,61.16,61.23,17212.0,51.3064,51.3651,51.298,51.3567,17212.0
2019-12-02 15:40:00,61.22,61.28,61.2,61.27,22282.0,51.3483,51.3986,51.3315,51.3902,22282.0
2019-12-02 15:45:00,61.28,61.32,61.27,61.3,37932.0,51.3986,51.4322,51.3902,51.4154,37932.0
2019-12-02 15:50:00,61.29,61.3,61.19,61.21,154941.0,51.407,51.4154,51.3231,51.3399,154941.0
2019-12-02 15:55:00,61.21,61.25,61.18,61.22,229262.0,51.3399,51.3735,51.3148,51.3483,229262.0
2019-12-03 09:30:00,61.38,61.66,61.37,61.43,72639.0,51.4825,51.7174,51.4741,51.5244,72639.0
2019-12-03 09:35:00,61.47,61.56,61.42,61.5,25310.0,51.558,51.6335,51.5161,51.5832,25310.0
2019-12-03 09:40:00,61.5,61.55,61.46,61.48,18232.0,51.5832,51.6251,51.5496,51.5664,18232.0
2019-12-03 09:45:00,61.47,61.48,61.37,61.44,28056.0,51.558,51.5664,51.4741,51.5328,28056.0
2019-12-03 09:50:00,61.47,61.6,61.46,61.54,15664.0,51.558,51.667,51.5496,51.6167,15664.0
2019-12-03 09:55:00,61.53,61.55,61.45,61.51,25020.0,51.6083,51.6251,51.5412,51.5915,25020.0
2019-12-03 10:00:00,61.51,61.56,61.45,61.5,29357.0,51.5915,51.6335,51.5412,51.5832,29357.0
2019-12-03 10:05:00,61.5,61.52,61.39,61.44,16121.0,51.5832,51.5999,51.4909,51.5328,16121.0
2019-12-03 10:10:00,61.46,61.61,61.45,61.6,16291.0,51.5496,51.6754,51.5412,51.667,16291.0
2019-12-03 10:15:00,61.59,61.65,61.57,61.65,19190.0,51.6586,51.709,51.6419,51.709,19190.0
2019-12-03 10:20:00,61.64,61.7,61.62,61.62,11008.0,51.7006,51.7509,51.6838,51.6838,11008.0
2019-12-03 10:25:00,61.61,61.69,61.58,61.67,17952.0,51.6754,51.7425,51.6503,51.7257,17952.0
2019-12-03 10:30:00,61.67,61.75,61.64,61.71,31117.0,51.7257,51.7928,51.7006,51.7593,31117.0
2019-12-03 10:35:00,61.7,61.71,61.64,61.68,10329.0,51.7509,51.7593,51.7006,51.7341,10329.0
2019-12-03 10:40:00,61.69,61.72,61.66,61.7,11898.0,51.7425,51.7677,51.7174,51.7509,11898.0
2019-12-03 10:45:00,61.7,61.71,61.59,61.61,42737.0,51.7509,51.7593,51.6586,51.6754,42737.0
2019-12-03 10:50:00,61.62,61.62,61.57,61.6,13428.0,51.6838,51.6838,51.6419,51.667,13428.0
2019-12-03 10:55:00,61.59,61.72,61.57,61.7,19517.0,51.6586,51.7677,51.6419,51.7509,19517.0
2019-12-03 11:00:00,61.7,61.7,61.56,61.58,14103.0,51.7509,51.7509,51.6335,51.6503,14103.0
2019-12-03 11:05:00,61.57,61.63,61.56,61.61,9617.0,51.6419,51.6922,51.6335,51.6754,9617.0
2019-12-03 11:10:00,61.62,61.67,61.57,61.64,31723.0,51.6838,51.7257,51.6419,51.7006,31723.0
2019-12-03 11:15:00,61.64,61.67,61.6,61.6,10994.0,51.7006,51.7257,51.667,51.667,10994.0
2019-12-03 11:20:00,61.61,61.63,61.54,61.58,7849.0,51.6754,51.6922,51.6167,51.6503,7849.0
2019-12-03 11:25:00,61.57,61.63,61.55,61.6,7852.0,51.6419,51.6922,51.6251,51.667,7852.0
2019-12-03 11:30:00,61.6,61.63,61.58,61.61,8416.0,51.667,51.6922,51.6503,51.6754,8416.0
2019-12-03 11:35:00,61.6,61.61,61.57,61.57,8237.0,51.667,51.6754,51.6419,51.6419,8237.0
2019-12-03 11:40:00,61.58,61.6,61.55,61.55,6900.0,51.6503,51.667,51.6251,51.6251,6900.0
2019-12-03 11:45:00,61.55,61.57,61.53,61.54,8464.0,51.6251,51.6419,51.6083,51.6167,8464.0
2019-12-03 11:50:00,61.53,61.54,61.5,61.51,9273.0,51.6083,51.6167,51.5832,51.5915,9273.0
2019-12-03 11:55:00,61.51,61.55,61.48,61.48,7200.0,51.5915,51.6251,51.5664,51.5664,7200.0
2019-12-03 12:00:00,61.48,61.51,61.44,61.46,63128.0,51.5664,51.5915,51.5328,51.5496,63128.0
2019-12-03 12:05:00,61.45,61.45,61.41,61.44,9579.0,51.5412,51.5412,51.5077,51.5328,9579.0
2019-12-03 12:10:00,61.42,61.44,61.36,61.37,14378.0,51.5161,51.5328,51.4657,51.4741,14378.0
2019-12-03 12:15:00,61.37,61.37,61.28,61.29,12946.0,51.4741,51.4741,51.3986,51.407,12946.0
2019-12-03 12:20:00,61.29,61.29,61.25,61.28,9695.0,51.407,51.407,51.3735,51.3986,9695.0
2019-12-03 12:25:00,61.29,61.3,61.26,61.26,9659.0,51.407,51.4154,51.3819,51.3819,9659.0
2019-12-03 12:30:00,61.26,61.32,61.23,61.32,14867.0,51.3819,51.4322,51.3567,51.4322,14867.0
2019-12-03 12:35:00,61.32,61.36,61.3,61.34,14966.0,51.4322,51.4657,51.4154,51.449,14966.0
2019-12-03 12:40:00,61.33,61.33,61.27,61.27,16081.0,51.4406,51.4406,51.3902,51.3902,16081.0
2019-12-03 12:45:00,61.27,61.29,61.23,61.27,18047.0,51.3902,51.407,51.3567,51.3902,18047.0
2019-12-03 12:50:00,61.27,61.29,61.24,61.29,16724.0,51.3902,51.407,51.3651,51.407,16724.0
2019-12-03 12:55:00,61.29,61.3,61.27,61.28,21560.0,51.407,51.4154,51.3902,51.3986,21560.0
2019-12-03 13:00:00,61.28,61.3,61.25,61.27,23469.0,51.3986,51.4154,51.3735,51.3902,23469.0
2019-12-03 13:05:00,61.28,61.3,61.24,61.25,61407.0,51.3986,51.4154,51.3651,51.3735,61407.0
2019-12-03 13:10:00,61.25,61.31,61.22,61.27,62898.0,51.3735,51.4238,51.3483,51.3902,62898.0
2019-12-03 13:15:00,61.28,61.41,61.27,61.41,33004.0,51.3986,51.5077,51.3902,51.5077,33004.0
2019-12-03 13:20:00,61.41,61.49,61.4,61.48,14857.0,51.5077,51.5748,51.4993,51.5664,14857.0
2019-12-03 13:25:00,61.48,61.48,61.42,61.44,14274.0,51.5664,51.5664,51.5161,51.5328,14274.0
2019-12-03 13:30:00,61.45,61.48,61.43,61.47,9466.0,51.5412,51.5664,51.5244,51.558,9466.0
2019-12-03 13:35:00,61.46,61.52,61.46,61.51,10567.0,51.5496,51.5999,51.5496,51.5915,10567.0
2019-12-03 13:40:00,61.51,61.54,61.48,61.52,9345.0,51.5915,51.6167,51.5664,51.5999,9345.0
2019-12-03 13:45:00,61.51,61.54,61.5,61.51,28132.0,51.5915,51.6167,51.5832,51.5915,28132.0
2019-12-03 13:50:00,61.51,61.53,61.5,61.51,14389.0,51.5915,51.6083,51.5832,51.5915,14389.0
2019-12-03 13:55:00,61.51,61.53,61.47,61.48,9885.0,51.5915,51.6083,51.558,51.5664,9885.0
2019-12-03 14:00:00,61.48,61.51,61.43,61.45,13110.0,51.5664,51.5915,51.5244,51.5412,13110.0
2019-12-03 14:05:00,61.46,61.46,61.41,61.46,14920.0,51.5496,51.5496,51.5077,51.5496,14920.0
2019-12-03 14:10:00,61.46,61.53,61.46,61.49,13645.0,51.5496,51.6083,51.5496,51.5748,13645.0
2019-12-03 14:15:00,61.5,61.51,61.43,61.43,13220.0,51.5832,51.5915,51.5244,51.5244,13220.0
2019-12-03 14:20:00,61.43,61.46,61.43,61.46,7893.0,51.5244,51.5496,51.5244,51.5496,7893.0
2019-12-03 14:25:00,61.45,61.47,61.43,61.45,10171.0,51.5412,51.558,51.5244,51.5412,10171.0
2019-12-03 14:30:00,61.45,61.46,61.41,61.44,9230.0,51.5412,51.5496,51.5077,51.5328,9230.0
2019-12-03 14:35:00,61.44,61.5,61.43,61.5,9045.0,51.5328,51.5832,51.5244,51.5832,9045.0
2019-12-03 14:40:00,61.51,61.54,61.5,61.51,10330.0,51.5915,51.6167,51.5832,51.5915,10330.0
2019-12-03 14:45:00,61.52,61.52,61.48,61.51,9073.0,51.5999,51.5999,51.5664,51.5915,9073.0
2019-12-03 14:50:00,61.52,61.53,61.49,61.51,16345.0,51.5999,51.6083,51.5748,51.5915,16345.0
2019-12-03 14:55:00,61.5,61.51,61.43,61.45,17237.0,51.5832,51.5915,51.5244,51.5412,17237.0
2019-12-03 15:00:00,61.46,61.47,61.42,61.43,14045.0,51.5496,51.558,51.5161,51.5244,14045.0
2019-12-03 15:05:00,61.44,61.44,61.4,61.41,17719.0,51.5328,51.5328,51.4993,51.5077,17719.0
2019-12-03 15:10:00,61.41,61.44,61.39,61.44,15634.0,51.5077,51.5328,51.4909,51.5328,15634.0
2019-12-03 15:15:00,61.43,61.49,61.42,61.48,23379.0,51.5244,51.5748,51.5161,51.5664,23379.0
2019-12-03 15:20:00,61.47,61.53,61.47,61.51,21475.0,51.558,51.6083,51.558,51.5915,21475.0
2019-12-03 15:25:00,61.51,61.54,61.49,61.51,19489.0,51.5915,51.6167,51.5748,51.5915,19489.0
2019-12-03 15:30:00,61.52,61.53,61.49,61.51,30623.0,51.5999,51.6083,51.5748,51.5915,30623.0
2019-12-03 15:35:00,61.51,61.52,61.45,61.46,39892.0,51.5915,51.5999,51.5412,51.5496,39892.0
2019-12-03 15:40:00,61.46,61.47,61.43,61.44,23573.0,51.5496,51.558,51.5244,51.5328,23573.0
2019-12-03 15:45:00,61.44,61.47,61.4,61.43,35376.0,51.5328,51.558,51.4993,51.5244,35376.0
2019-12-03 15:50:00,61.44,61.48,61.39,61.44,75030.0,51.5328,51.5664,51.4909,51.5328,75030.0
2019-12-03 15:55:00,61.44,61.52,61.44,61.46,148756.0,51.5328,51.5999,51.5328,51.5496,148756.0
2019-12-04 09:30:00,61.16,61.48,61.16,61.47,64321.0,51.298,51.5664,51.298,51.558,64321.0
2019-12-04 09:35:00,61.49,61.68,61.48,61.67,16769.0,51.5748,51.7341,51.5664,51.7257,16769.0
2019-12-04 09:40:00,61.68,61.74,61.65,61.73,19318.0,51.7341,51.7845,51.709,51.7761,19318.0
2019-12-04 09:45:00,61.74,61.81,61.73,61.73,18788.0,51.7845,51.8432,51.7761,51.7761,18788.0
2019-12-04 09:50:00,61.74,61.81,61.73,61.76,16094.0,51.7845,51.8432,51.7761,51.8012,16094.0
2019-12-04 09:55:00,61.75,61.79,61.69,61.7,14519.0,51.7928,51.8264,51.7425,51.7509,14519.0
2019-12-04 10:00:00,61.67,61.73,61.63,61.7,10017.0,51.7257,51.7761,51.6922,51.7509,10017.0
2019-12-04 10:05:00,61.7,61.77,61.68,61.69,13796.0,51.7509,51.8096,51.7341,51.7425,13796.0
2019-12-04 10:10:00,61.68,61.68,61.56,61.56,14600.0,51.7341,51.7341,51.6335,51.6335,14600.0
2019-12-04 10:15:00,61.57,61.58,61.52,61.53,12575.0,51.6419,51.6503,51.5999,51.6083,12575.0
2019-12-04 10:20:00,61.54,61.55,61.48,61.49,10531.0,51.6167,51.6251,51.5664,51.5748,10531.0
2019-12-04 10:25:00,61.48,61.52,61.47,61.49,9975.0,51.5664,51.5999,51.558,51.5748,9975.0
2019-12-04 10:30:00,61.48,61.56,61.47,61.55,9210.0,51.5664,51.6335,51.558,51.6251,9210.0
2019-12-04 10:35:00,61.56,61.67,61.54,61.67,10944.0,51.6335,51.7257,51.6167,51.7257,10944.0
2019-12-04 10:40:00,61.68,61.73,61.65,61.71,10981.0,51.7341,51.7761,51.709,51.7593,10981.0
2019-12-04 10:45:00,61.72,61.79,61.68,61.79,9505.0,51.7677,51.8264,51.7341,51.8264,9505.0
2019-12-04 10:50:00,61.79,61.79,61.71,61.73,5703.0,51.8264,51.8264,51.7593,51.7761,5703.0
2019-12-04 10:55:00,61.74,61.74,61.68,61.7,8208.0,51.7845,51.7845,51.7341,51.7509,8208.0
2019-12-04 11:00:00,61.7,61.71,61.65,61.71,7101.0,51.7509,51.7593,51.709,51.7593,7101.0
2019-12-04 11:05:00,61.7,61.71,61.66,61.7,11856.0,51.7509,51.7593,51.7174,51.7509,11856.0
2019-12-04 11:10:00,61.7,61.75,61.7,61.73,8738.0,51.7509,51.7928,51.7509,51.7761,8738.0
2019-12-04 11:15:00,61.73,61.78,61.7,61.78,12018.0,51.7761,51.818,51.7509,51.818,12018.0
2019-12-04 11:20:00,61.77,61.82,61.75,61.82,21692.0,51.8096,51.8516,51.7928,51.8516,21692.0
2019-12-04 11:25:00,61.82,61.84,61.78,61.82,8660.0,51.8516,51.8683,51.818,51.8516,8660.0
2019-12-04 11:30:00,61.82,61.84,61.8,61.83,7344.0,51.8516,51.8683,51.8348,51.8599,7344.0
2019-12-04 11:35:00,61.83,61.86,61.8,61.84,7238.0,51.8599,51.8851,51.8348,51.8683,7238.0
2019-12-04 11:40:00,61.84,61.84,61.77,61.77,8400.0,51.8683,51.8683,51.8096,51.8096,8400.0
2019-12-04 11:45:00,61.76,61.78,61.74,61.75,4844.0,51.8012,51.818,51.7845,51.7928,4844.0
2019-12-04 11:50:00,61.76,61.84,61.76,61.81,7637.0,51.8012,51.8683,51.8012,51.8432,7637.0
2019-12-04 11:55:00,61.81,61.82,61.78,61.79,4263.0,51.8432,51.8516,51.818,51.8264,4263.0
2019-12-04 12:00:00,61.79,61.8,61.75,61.75,14850.0,51.8264,51.8348,51.7928,51.7928,14850.0
2019-12-04 12:05:00,61.75,61.78,61.72,61.72,5668.0,51.7928,51.818,51.7677,51.7677,5668.0
2019-12-04 12:10:00,61.73,61.74,61.68,61.71,7864.0,51.7761,51.7845,51.7341,51.7593,7864.0
2019-12-04 12:15:00,61.71,61.76,61.69,61.75,11104.0,51.7593,51.8012,51.7425,51.7928,11104.0
2019-12-04 12:20:00,61.76,61.76,61.71,61.73,10275.0,51.8012,51.8012,51.7593,51.7761,10275.0
2019-12-04 12:25:00,61.72,61.74,61.72,61.73,4600.0,51.7677,51.7845,51.7677,51.7761,4600.0
2019-12-04 12:30:00,61.72,61.73,61.69,61.72,7471.0,51.7677,51.7761,51.7425,51.7677,7471.0
2019-12-04 12:35:00,61.71,61.74,61.69,61.74,5658.0,51.7593,51.7845,51.7425,51.7845,5658.0
2019-12-04 12:40:00,61.73,61.79,61.72,61.78,5718.0,51.7761,51.8264,51.7677,51.818,5718.0
2019-12-04 12:45:00,61.78,61.79,61.76,61.79,6139.0,51.818,51.8264,51.8012,51.8264,6139.0
2019-12-04 12:50:00,61.79,61.81,61.75,61.78,6535.0,51.8264,51.8432,51.7928,51.818,6535.0
2019-12-04 12:55:00,61.77,61.8,61.75,61.8,5400.0,51.8096,51.8348,51.7928,51.8348,5400.0
2019-12-04 13:00:00,61.8,61.82,61.74,61.74,8174.0,51.8348,51.8516,51.7845,51.7845,8174.0
2019-12-04 13:05:00,61.75,61.76,61.72,61.73,4560.0,51.7928,51.8012,51.7677,51.7761,4560.0
2019-12-04 13:10:00,61.73,61.77,61.72,61.76,9563.0,51.7761,51.8096,51.7677,51.8012,9563.0
2019-12-04 13:15:00,61.76,61.77,61.72,61.73,8439.0,51.8012,51.8096,51.7677,51.7761,8439.0
2019-12-04 13:20:00,61.73,61.76,61.71,61.76,4656.0,51.7761,51.8012,51.7593,51.8012,4656.0
2019-12-04 13:25:00,61.76,61.76,61.73,61.73,5376.0,51.8012,51.8012,51.7761,51.7761,5376.0
2019-12-04 13:30:00,61.73,61.76,61.71,61.73,6669.0,51.7761,51.8012,51.7593,51.7761,6669.0
2019-12-04 13:35:00,61.74,61.78,61.73,61.77,5796.0,51.7845,51.818,51.7761,51.8096,5796.0
2019-12-04 13:40:00,61.76,61.76,61.72,61.76,11401.0,51.8012,51.8012,51.7677,51.8012,11401.0
2019-12-04 13:45:00,61.75,61.76,61.74,61.76,8263.0,51.7928,51.8012,51.7845,51.8012,8263.0
2019-12-04 13:50:00,61.76,61.77,61.72,61.75,8134.0,51.8012,51.8096,51.7677,51.7928,8134.0
2019-12-04 13:55:00,61.74,61.77,61.74,61.77,5874.0,51.7845,51.8096,51.7845,51.8096,5874.0
2019-12-04 14:00:00,61.77,61.8,61.76,61.78,6970.0,51.8096,51.8348,51.8012,51.818,6970.0
2019-12-04 14:05:00,61.78,61.85,61.77,61.85,8774.0,51.818,51.8767,51.8096,51.8767,8774.0
2019-12-04 14:10:00,61.85,61.91,61.84,61.91,7061.0,51.8767,51.927,51.8683,51.927,7061.0
2019-12-04 14:15:00,61.91,61.91,61.88,61.89,8781.0,51.927,51.927,51.9019,51.9103,8781.0
2019-12-04 14:20:00,61.89,61.91,61.87,61.9,11555.0,51.9103,51.927,51.8935,51.9187,11555.0
2019-12-04 14:25:00,61.89,61.9,61.86,61.88,20810.0,51.9103,51.9187,51.8851,51.9019,20810.0
2019-12-04 14:30:00,61.87,61.89,61.85,61.87,7254.0,51.8935,51.9103,51.8767,51.8935,7254.0
2019-12-04 14:35:00,61.86,61.92,61.86,61.91,10111.0,51.8851,51.9354,51.8851,51.927,10111.0
2019-12-04 14:40:00,61.9,61.92,61.89,61.91,7838.0,51.9187,51.9354,51.9103,51.927,7838.0
2019-12-04 14:45:00,61.91,61.94,61.91,61.94,8048.0,51.927,51.9522,51.927,51.9522,8048.0
2019-12-04 14:50:00,61.94,61.98,61.93,61.97,12009.0,51.9522,51.9858,51.9438,51.9774,12009.0
2019-12-04 14:55:00,61.97,61.97,61.91,61.93,10332.0,51.9774,51.9774,51.927,51.9438,10332.0
2019-12-04 15:00:00,61.92,61.94,61.91,61.94,6940.0,51.9354,51.9522,51.927,51.9522,6940.0
2019-12-04 15:05:00,61.94,61.97,61.94,61.97,9209.0,51.9522,51.9774,51.9522,51.9774,9209.0
2019-12-04 15:10:00,61.97,61.97,61.94,61.94,10703.0,51.9774,51.9774,51.9522,51.9522,10703.0
2019-12-04 15:15:00,61.95,61.98,61.91,61.98,22898.0,51.9606,51.9858,51.927,51.9858,22898.0
2019-12-04 15:20:00,61.96,61.99,61.95,61.97,13579.0,51.969,51.9941,51.9606,51.9774,13579.0
2019-12-04 15:25:00,61.96,61.96,61.92,61.92,16856.0,51.969,51.969,51.9354,51.9354,16856.0
2019-12-04 15:30:00,61.93,62.05,61.93,62.05,28494.0,51.9438,52.0445,51.9438,52.0445,28494.0
2019-12-04 15:35:00,62.05,62.07,62.03,62.05,25080.0,52.0445,52.0612,52.0277,52.0445,25080.0
2019-12-04 15:40:00,62.05,62.07,62.01,62.04,30682.0,52.0445,52.0612,52.0109,52.0361,30682.0
2019-12-04 15:45:00,62.04,62.07,62.01,62.06,39094.0,52.0361,52.0612,52.0109,52.0529,39094.0
2019-12-04 15:50:00,62.06,62.11,62.01,62.02,80803.0,52.0529,52.0948,52.0109,52.0193,80803.0
2019-12-04 15:55:00,62.02,62.07,62.0,62.01,110942.0,52.0193,52.0612,52.0025,52.0109,110942.0
2019-12-05 09:30:00,61.81,61.87,61.64,61.72,21679.0,51.8432,51.8935,51.7006,51.7677,21679.0
2019-12-05 09:35:00,61.73,61.86,61.7,61.86,15132.0,51.7761,51.8851,51.7509,51.8851,15132.0
2019-12-05 09:40:00,61.87,61.91,61.82,61.89,5483.0,51.8935,51.927,51.8516,51.9103,5483.0
2019-12-05 09:45:00,61.92,61.92,61.78,61.78,8827.0,51.9354,51.9354,51.818,51.818,8827.0
2019-12-05 09:50:00,61.78,61.8,61.71,61.72,7893.0,51.818,51.8348,51.7593,51.7677,7893.0
2019-12-05 09:55:00,61.72,61.75,61.71,61.73,9172.0,51.7677,51.7928,51.7593,51.7761,9172.0
2019-12-05 10:00:00,61.73,61.77,61.68,61.74,10344.0,51.7761,51.8096,51.7341,51.7845,10344.0
2019-12-05 10:05:00,61.73,61.81,61.69,61.72,18101.0,51.7761,51.8432,51.7425,51.7677,18101.0
2019-12-05 10:10:00,61.72,61.74,61.69,61.7,12980.0,51.7677,51.7845,51.7425,51.7509,12980.0
2019-12-05 10:15:00,61.7,61.71,61.56,61.59,18920.0,51.7509,51.7593,51.6335,51.6586,18920.0
2019-12-05 10:20:00,61.59,61.67,61.59,61.65,16120.0,51.6586,51.7257,51.6586,51.709,16120.0
2019-12-05 10:25:00,61.64,61.72,61.63,61.72,7735.0,51.7006,51.7677,51.6922,51.7677,7735.0
2019-12-05 10:30:00,61.71,61.74,61.66,61.7,11306.0,51.7593,51.7845,51.7174,51.7509,11306.0
2019-12-05 10:35:00,61.69,61.79,61.68,61.75,7961.0,51.7425,51.8264,51.7341,51.7928,7961.0
2019-12-05 10:40:00,61.76,61.79,61.74,61.79,3712.0,51.8012,51.8264,51.7845,51.8264,3712.0
2019-12-05 10:45:00,61.79,61.83,61.77,61.81,8972.0,51.8264,51.8599,51.8096,51.8432,8972.0
2019-12-05 10:50:00,61.81,61.85,61.81,61.83,8930.0,51.8432,51.8767,51.8432,51.8599,8930.0
2019-12-05 10:55:00,61.82,61.86,61.79,61.79,9097.0,51.8516,51.8851,51.8264,51.8264,9097.0
2019-12-05 11:00:00,61.78,61.79,61.75,61.76,12009.0,51.818,51.8264,51.7928,51.8012,12009.0
2019-12-05 11:05:00,61.77,61.82,61.75,61.8,6531.0,51.8096,51.8516,51.7928,51.8348,6531.0
2019-12-05 11:10:00,61.8,61.85,61.76,61.83,8197.0,51.8348,51.8767,51.8012,51.8599,8197.0
2019-12-05 11:15:00,61.85,61.9,61.85,61.9,8525.0,51.8767,51.9187,51.8767,51.9187,8525.0
2019-12-05 11:20:00,61.89,61.95,61.89,61.94,7952.0,51.9103,51.9606,51.9103,51.9522,7952.0
2019-12-05 11:25:00,61.95,61.99,61.94,61.97,14626.0,51.9606,51.9941,51.9522,51.9774,14626.0
2019-12-05 11:30:00,61.97,61.98,61.9,61.91,8652.0,51.9774,51.9858,51.9187,51.927,8652.0
2019-12-05 11:35:00,61.9,61.95,61.86,61.95,10995.0,51.9187,51.9606,51.8851,51.9606,10995.0
2019-12-05 11:40:00,61.94,61.97,61.93,61.96,6787.0,51.9522,51.9774,51.9438,51.969,6787.0
2019-12-05 11:45:00,61.97,61.98,61.92,61.95,5364.0,51.9774,51.9858,51.9354,51.9606,5364.0
2019-12-05 11:50:00,61.92,61.94,61.9,61.92,3460.0,51.9354,51.9522,51.9187,51.9354,3460.0
2019-12-05 11:55:00,61.93,61.95,61.92,61.93,7189.0,51.9438,51.9606,51.9354,51.9438,7189.0
2019-12-05 12:00:00,61.93,61.99,61.93,61.95,4249.0,51.9438,51.9941,51.9438,51.9606,4249.0
2019-12-05 12:05:00,61.95,62.0,61.95,62.0,7992.0,51.9606,52.0025,51.9606,52.0025,7992.0
2019-12-05 12:10:00,61.98,61.99,61.95,61.98,6676.0,51.9858,51.9941,51.9606,51.9858,6676.0
2019-12-05 12:15:00,61.97,62.0,61.95,61.96,4777.0,51.9774,52.0025,51.9606,51.969,4777.0
2019-12-05 12:20:00,61.97,61.98,61.95,61.96,3909.0,51.9774,51.9858,51.9606,51.969,3909.0
2019-12-05 12:25:00,61.96,61.99,61.96,61.98,2700.0,51.969,51.9941,51.969,51.9858,2700.0
2019-12-05 12:30:00,61.97,61.98,61.95,61.96,5609.0,51.9774,51.9858,51.9606,51.969,5609.0
2019-12-05 12:35:00,61.95,61.97,61.92,61.96,7921.0,51.9606,51.9774,51.9354,51.969,7921.0
2019-12-05 12:40:00,61.96,61.99,61.93,61.96,2862.0,51.969,51.9941,51.9438,51.969,2862.0
2019-12-05 12:45:00,61.95,61.97,61.93,61.95,6062.0,51.9606,51.9774,51.9438,51.9606,6062.0
2019-12-05 12:50:00,61.93,61.96,61.93,61.95,7466.0,51.9438,51.969,51.9438,51.9606,7466.0
2019-12-05 12:55:00,61.94,61.98,61.93,61.93,6309.0,51.9522,51.9858,51.9438,51.9438,6309.0
2019-12-05 13:00:00,61.93,61.93,61.85,61.85,8151.0,51.9438,51.9438,51.8767,51.8767,8151.0
2019-12-05 13:05:00,61.85,61.87,61.81,61.83,6267.0,51.8767,51.8935,51.8432,51.8599,6267.0
2019-12-05 13:10:00,61.84,61.88,61.84,61.87,3144.0,51.8683,51.9019,51.8683,51.8935,3144.0
2019-12-05 13:15:00,61.87,61.94,61.87,61.93,5611.0,51.8935,51.9522,51.8935,51.9438,5611.0
2019-12-05 13:20:00,61.92,61.95,61.9,61.93,4827.0,51.9354,51.9606,51.9187,51.9438,4827.0
2019-12-05 13:25:00,61.93,61.98,61.93,61.97,4335.0,51.9438,51.9858,51.9438,51.9774,4335.0
2019-12-05 13:30:00,61.97,61.99,61.93,61.94,6077.0,51.9774,51.9941,51.9438,51.9522,6077.0
2019-12-05 13:35:00,61.95,61.97,61.94,61.96,8477.0,51.9606,51.9774,51.9522,51.969,8477.0
2019-12-05 13:40:00,61.96,62.01,61.95,62.01,6430.0,51.969,52.0109,51.9606,52.0109,6430.0
2019-12-05 13:45:00,62.0,62.0,61.96,61.97,5919.0,52.0025,52.0025,51.969,51.9774,5919.0
2019-12-05 13:50:00,61.97,62.0,61.96,62.0,6259.0,51.9774,52.0025,51.969,52.0025,6259.0
2019-12-05 13:55:00,61.99,62.02,61.98,62.02,6787.0,51.9941,52.0193,51.9858,52.0193,6787.0
2019-12-05 14:00:00,62.02,62.02,61.98,62.0,8076.0,52.0193,52.0193,51.9858,52.0025,8076.0
2019-12-05 14:05:00,61.99,62.04,61.98,62.04,5436.0,51.9941,52.0361,51.9858,52.0361,5436.0
2019-12-05 14:10:00,62.04,62.05,62.02,62.03,7562.0,52.0361,52.0445,52.0193,52.0277,7562.0
2019-12-05 14:15:00,62.02,62.02,61.99,62.0,6813.0,52.0193,52.0193,51.9941,52.0025,6813.0
2019-12-05 14:20:00,62.0,62.01,61.93,61.94,8544.0,52.0025,52.0109,51.9438,51.9522,8544.0
2019-12-05 14:25:00,61.94,62.0,61.94,62.0,6243.0,51.9522,52.0025,51.9522,52.0025,6243.0
2019-12-05 14:30:00,61.99,62.0,61.96,62.0,7956.0,51.9941,52.0025,51.969,52.0025,7956.0
2019-12-05 14:35:00,62.0,62.02,61.98,62.02,5223.0,52.0025,52.0193,51.9858,52.0193,5223.0
2019-12-05 14:40:00,62.03,62.03,61.99,62.01,4587.0,52.0277,52.0277,51.9941,52.0109,4587.0
2019-12-05 14:45:00,62.02,62.03,62.01,62.02,4607.0,52.0193,52.0277,52.0109,52.0193,4607.0
2019-12-05 14:50:00,62.03,62.05,62.02,62.04,5320.0,52.0277,52.0445,52.0193,52.0361,5320.0
2019-12-05 14:55:00,62.04,62.04,61.91,61.95,63188.0,52.0361,52.0361,51.927,51.9606,63188.0
2019-12-05 15:00:00,61.96,62.0,61.94,62.0,11696.0,51.969,52.0025,51.9522,52.0025,11696.0
2019-12-05 15:05:00,62.0,62.02,61.97,61.99,9299.0,52.0025,52.0193,51.9774,51.9941,9299.0
2019-12-05 15:10:00,61.99,62.05,61.99,62.02,10907.0,51.9941,52.0445,51.9941,52.0193,10907.0
2019-12-05 15:15:00,62.03,62.04,62.02,62.03,6751.0,52.0277,52.0361,52.0193,52.0277,6751.0
2019-12-05 15:20:00,62.03,62.05,62.03,62.05,10068.0,52.0277,52.0445,52.0277,52.0445,10068.0
2019-12-05 15:25:00,62.05,62.06,62.0,62.05,14168.0,52.0445,52.0529,52.0025,52.0445,14168.0
2019-12-05 15:30:00,62.04,62.05,62.01,62.04,16781.0,52.0361,52.0445,52.0109,52.0361,16781.0
2019-12-05 15:35:00,62.06,62.09,62.03,62.05,17800.0,52.0529,52.078,52.0277,52.0445,17800.0
2019-12-05 15:40:00,62.04,62.05,62.0,62.01,12961.0,52.0361,52.0445,52.0025,52.0109,12961.0
2019-12-05 15:45:00,62.01,62.08,62.0,62.07,17756.0,52.0109,52.0696,52.0025,52.0612,17756.0
2019-12-05 15:50:00,62.07,62.07,62.02,62.06,21625.0,52.0612,52.0612,52.0193,52.0529,21625.0
2019-12-05 15:55:00,62.05,62.16,62.03,62.16,116732.0,52.0445,52.1367,52.0277,52.1367,116732.0
2019-12-06 09:30:00,62.01,62.2,62.01,62.11,46451.0,52.0109,52.1703,52.0109,52.0948,46451.0
2019-12-06 09:35:00,62.13,62.15,61.97,62.05,9407.0,52.1116,52.1283,51.9774,52.0445,9407.0
2019-12-06 09:40:00,62.05,62.15,62.03,62.15,11022.0,52.0445,52.1283,52.0277,52.1283,11022.0
2019-12-06 09:45:00,62.16,62.17,62.04,62.05,11630.0,52.1367,52.1451,52.0361,52.0445,11630.0
2019-12-06 09:50:00,62.04,62.06,61.85,61.86,6754.0,52.0361,52.0529,51.8767,51.8851,6754.0
2019-12-06 09:55:00,61.84,61.89,61.68,61.69,22999.0,51.8683,51.9103,51.7341,51.7425,22999.0
2019-12-06 10:00:00,61.7,61.7,61.63,61.66,38354.0,51.7509,51.7509,51.6922,51.7174,38354.0
2019-12-06 10:05:00,61.66,61.73,61.59,61.72,25163.0,51.7174,51.7761,51.6586,51.7677,25163.0
2019-12-06 10:10:00,61.72,61.84,61.71,61.84,14036.0,51.7677,51.8683,51.7593,51.8683,14036.0
2019-12-06 10:15:00,61.83,61.88,61.77,61.83,28206.0,51.8599,51.9019,51.8096,51.8599,28206.0
2019-12-06 10:20:00,61.83,61.9,61.81,61.9,10170.0,51.8599,51.9187,51.8432,51.9187,10170.0
2019-12-06 10:25:00,61.89,61.99,61.87,61.99,5123.0,51.9103,51.9941,51.8935,51.9941,5123.0
2019-12-06 10:30:00,62.0,62.09,61.99,62.06,10656.0,52.0025,52.078,51.9941,52.0529,10656.0
2019-12-06 10:35:00,62.05,62.06,61.99,62.06,7021.0,52.0445,52.0529,51.9941,52.0529,7021.0
2019-12-06 10:40:00,62.07,62.12,62.05,62.12,10295.0,52.0612,52.1032,52.0445,52.1032,10295.0
2019-12-06 10:45:00,62.11,62.18,62.09,62.17,7306.0,52.0948,52.1535,52.078,52.1451,7306.0
2019-12-06 10:50:00,62.17,62.28,62.16,62.21,57312.0,52.1451,52.2374,52.1367,52.1787,57312.0
2019-12-06 10:55:00,62.2,62.21,62.13,62.16,18756.0,52.1703,52.1787,52.1116,52.1367,18756.0
2019-12-06 11:00:00,62.16,62.18,62.09,62.09,3960.0,52.1367,52.1535,52.078,52.078,3960.0
2019-12-06 11:05:00,62.09,62.1,62.03,62.07,7832.0,52.078,52.0864,52.0277,52.0612,7832.0
2019-12-06 11:10:00,62.07,62.09,61.99,62.02,6033.0,52.0612,52.078,51.9941,52.0193,6033.0
2019-12-06 11:15:00,62.01,62.03,61.96,62.03,6999.0,52.0109,52.0277,51.969,52.0277,6999.0
2019-12-06 11:20:00,62.03,62.13,62.03,62.12,13921.0,52.0277,52.1116,52.0277,52.1032,13921.0
2019-12-06 11:25:00,62.12,62.13,62.08,62.11,6043.0,52.1032,52.1116,52.0696,52.0948,6043.0
2019-12-06 11:30:00,62.11,62.17,62.1,62.15,9760.0,52.0948,52.1451,52.0864,52.1283,9760.0
2019-12-06 11:35:00,62.17,62.17,62.11,62.16,18402.0,52.1451,52.1451,52.0948,52.1367,18402.0
2019-12-06 11:40:00,62.16,62.19,62.14,62.15,8067.0,52.1367,52.1619,52.12,52.1283,8067.0
2019-12-06 11:45:00,62.16,62.16,62.12,62.13,8656.0,52.1367,52.1367,52.1032,52.1116,8656.0
2019-12-06 11:50:00,62.13,62.14,62.1,62.11,7677.0,52.1116,52.12,52.0864,52.0948,7677.0
2019-12-06 11:55:00,62.12,62.12,62.01,62.09,33835.0,52.1032,52.1032,52.0109,52.078,33835.0
2019-12-06 12:00:00,62.09,62.15,62.08,62.15,9545.0,52.078,52.1283,52.0696,52.1283,9545.0
2019-12-06 12:05:00,62.16,62.16,62.09,62.1,11846.0,52.1367,52.1367,52.078,52.0864,11846.0
2019-12-06 12:10:00,62.1,62.1,62.07,62.08,13936.0,52.0864,52.0864,52.0612,52.0696,13936.0
2019-12-06 12:15:00,62.08,62.09,62.04,62.08,13024.0,52.0696,52.078,52.0361,52.0696,13024.0
2019-12-06 12:20:00,62.08,62.13,62.06,62.13,8019.0,52.0696,52.1116,52.0529,52.1116,8019.0
2019-12-06 12:25:00,62.12,62.12,62.09,62.09,8250.0,52.1032,52.1032,52.078,52.078,8250.0
2019-12-06 12:30:00,62.09,62.21,62.06,62.12,107725.0,52.078,52.1787,52.0529,52.1032,107725.0
2019-12-06 12:35:00,62.13,62.13,62.08,62.11,16344.0,52.1116,52.1116,52.0696,52.0948,16344.0
2019-12-06 12:40:00,62.1,62.11,62.07,62.1,6388.0,52.0864,52.0948,52.0612,52.0864,6388.0
2019-12-06 12:45:00,62.1,62.11,62.05,62.09,8330.0,52.0864,52.0948,52.0445,52.078,8330.0
2019-12-06 12:50:00,62.09,62.13,62.07,62.11,10039.0,52.078,52.1116,52.0612,52.0948,10039.0
2019-12-06 12:55:00,62.11,62.11,62.05,62.05,3967.0,52.0948,52.0948,52.0445,52.0445,3967.0
2019-12-06 13:00:00,62.05,62.08,62.04,62.07,5566.0,52.0445,52.0696,52.0361,52.0612,5566.0
2019-12-06 13:05:00,62.07,62.08,62.04,62.06,4220.0,52.0612,52.0696,52.0361,52.0529,4220.0
2019-12-06 13:10:00,62.06,62.09,62.04,62.08,6145.0,52.0529,52.078,52.0361,52.0696,6145.0
2019-12-06 13:15:00,62.07,62.09,62.06,62.07,4902.0,52.0612,52.078,52.0529,52.0612,4902.0
2019-12-06 13:20:00,62.07,62.11,62.07,62.09,6720.0,52.0612,52.0948,52.0612,52.078,6720.0
2019-12-06 13:25:00,62.09,62.11,62.07,62.08,5110.0,52.078,52.0948,52.0612,52.0696,5110.0
2019-12-06 13:30:00,62.08,62.1,62.04,62.04,5350.0,52.0696,52.0864,52.0361,52.0361,5350.0
2019-12-06 13:35:00,62.05,62.11,62.04,62.1,8921.0,52.0445,52.0948,52.0361,52.0864,8921.0
2019-12-06 13:40:00,62.1,62.11,62.09,62.09,4025.0,52.0864,52.0948,52.078,52.078,4025.0
2019-12-06 13:45:00,62.08,62.1,62.07,62.08,4577.0,52.0696,52.0864,52.0612,52.0696,4577.0
2019-12-06 13:50:00,62.07,62.11,62.05,62.09,7399.0,52.0612,52.0948,52.0445,52.078,7399.0
2019-12-06 13:55:00,62.1,62.11,62.07,62.08,6180.0,52.0864,52.0948,52.0612,52.0696,6180.0
2019-12-06 14:00:00,62.08,62.08,62.02,62.03,6516.0,52.0696,52.0696,52.0193,52.0277,6516.0
2019-12-06 14:05:00,62.03,62.09,62.03,62.08,7892.0,52.0277,52.078,52.0277,52.0696,7892.0
2019-12-06 14:10:00,62.08,62.09,62.05,62.09,5967.0,52.0696,52.078,52.0445,52.078,5967.0
2019-12-06 14:15:00,62.09,62.1,62.06,62.08,7726.0,52.078,52.0864,52.0529,52.0696,7726.0
2019-12-06 14:20:00,62.08,62.12,62.07,62.1,8525.0,52.0696,52.1032,52.0612,52.0864,8525.0
2019-12-06 14:25:00,62.1,62.15,62.1,62.15,10617.0,52.0864,52.1283,52.0864,52.1283,10617.0
2019-12-06 14:30:00,62.15,62.16,62.12,62.15,11723.0,52.1283,52.1367,52.1032,52.1283,11723.0
2019-12-06 14:35:00,62.14,62.2,62.13,62.19,6957.0,52.12,52.1703,52.1116,52.1619,6957.0
2019-12-06 14:40:00,62.19,62.22,62.18,62.22,11946.0,52.1619,52.1871,52.1535,52.1871,11946.0
2019-12-06 14:45:00,62.21,62.23,62.19,62.21,8209.0,52.1787,52.1954,52.1619,52.1787,8209.0
2019-12-06 14:50:00,62.22,62.22,62.16,62.18,8762.0,52.1871,52.1871,52.1367,52.1535,8762.0
2019-12-06 14:55:00,62.17,62.18,62.1,62.11,12822.0,52.1451,52.1535,52.0864,52.0948,12822.0
2019-12-06 15:00:00,62.11,62.13,62.08,62.1,11866.0,52.0948,52.1116,52.0696,52.0864,11866.0
2019-12-06 15:05:00,62.1,62.14,62.08,62.11,13466.0,52.0864,52.12,52.0696,52.0948,13466.0
2019-12-06 15:10:00,62.1,62.15,62.1,62.11,6937.0,52.0864,52.1283,52.0864,52.0948,6937.0
2019-12-06 15:15:00,62.1,62.13,62.07,62.09,14605.0,52.0864,52.1116,52.0612,52.078,14605.0
2019-12-06 15:20:00,62.09,62.1,62.05,62.1,16980.0,52.078,52.0864,52.0445,52.0864,16980.0
2019-12-06 15:25:00,62.1,62.13,62.07,62.13,27603.0,52.0864,52.1116,52.0612,52.1116,27603.0
2019-12-06 15:30:00,62.13,62.16,62.12,62.13,22025.0,52.1116,52.1367,52.1032,52.1116,22025.0
2019-12-06 15:35:00,62.13,62.13,62.06,62.06,34632.0,52.1116,52.1116,52.0529,52.0529,34632.0
2019-12-06 15:40:00,62.06,62.11,62.05,62.11,31711.0,52.0529,52.0948,52.0445,52.0948,31711.0
2019-12-06 15:45:00,62.11,62.12,62.07,62.09,43786.0,52.0948,52.1032,52.0612,52.078,43786.0
2019-12-06 15:50:00,62.09,62.1,62.0,62.03,77666.0,52.078,52.0864,52.0025,52.0277,77666.0
2019-12-06 15:55:00,62.02,62.07,61.99,62.0,172419.0,52.0193,52.0612,51.9941,52.0025,172419.0
2019-12-09 09:30:00,62.2,62.34,61.92,61.92,28100.0,52.1703,52.2877,51.9354,51.9354,28100.0
2019-12-09 09:35:00,61.94,61.96,61.86,61.88,12954.0,51.9522,51.969,51.8851,51.9019,12954.0
2019-12-09 09:40:00,61.87,61.9,61.85,61.85,25340.0,51.8935,51.9187,51.8767,51.8767,25340.0
2019-12-09 09:45:00,61.83,61.84,61.66,61.7,9452.0,51.8599,51.8683,51.7174,51.7509,9452.0
2019-12-09 09:50:00,61.71,61.8,61.71,61.78,8825.0,51.7593,51.8348,51.7593,51.818,8825.0
2019-12-09 09:55:00,61.78,61.83,61.77,61.78,6764.0,51.818,51.8599,51.8096,51.818,6764.0
2019-12-09 10:00:00,61.78,61.78,61.67,61.73,10599.0,51.818,51.818,51.7257,51.7761,10599.0
2019-12-09 10:05:00,61.76,61.83,61.75,61.8,6635.0,51.8012,51.8599,51.7928,51.8348,6635.0
2019-12-09 10:10:00,61.81,61.84,61.76,61.79,7735.0,51.8432,51.8683,51.8012,51.8264,7735.0
2019-12-09 10:15:00,61.78,61.83,61.76,61.77,10580.0,51.818,51.8599,51.8012,51.8096,10580.0
2019-12-09 10:20:00,61.82,61.85,61.81,61.81,6534.0,51.8516,51.8767,51.8432,51.8432,6534.0
2019-12-09 10:25:00,61.81,61.84,61.79,61.84,4300.0,51.8432,51.8683,51.8264,51.8683,4300.0
2019-12-09 10:30:00,61.84,61.84,61.77,61.79,6025.0,51.8683,51.8683,51.8096,51.8264,6025.0
2019-12-09 10:35:00,61.8,61.81,61.76,61.78,3500.0,51.8348,51.8432,51.8012,51.818,3500.0
2019-12-09 10:40:00,61.79,61.87,61.77,61.86,14303.0,51.8264,51.8935,51.8096,51.8851,14303.0
2019-12-09 10:45:00,61.87,61.9,61.83,61.83,6000.0,51.8935,51.9187,51.8599,51.8599,6000.0
2019-12-09 10:50:00,61.84,61.89,61.84,61.85,3500.0,51.8683,51.9103,51.8683,51.8767,3500.0
2019-12-09 10:55:00,61.84,61.87,61.83,61.84,8396.0,51.8683,51.8935,51.8599,51.8683,8396.0
2019-12-09 11:00:00,61.84,61.84,61.78,61.83,8076.0,51.8683,51.8683,51.818,51.8599,8076.0
2019-12-09 11:05:00,61.83,61.83,61.78,61.81,6550.0,51.8599,51.8599,51.818,51.8432,6550.0
2019-12-09 11:10:00,61.8,61.82,61.72,61.73,15029.0,51.8348,51.8516,51.7677,51.7761,15029.0
2019-12-09 11:15:00,61.73,61.75,61.71,61.73,9262.0,51.7761,51.7928,51.7593,51.7761,9262.0
2019-12-09 11:20:00,61.73,61.84,61.72,61.8,12557.0,51.7761,51.8683,51.7677,51.8348,12557.0
2019-12-09 11:25:00,61.8,61.87,61.8,61.84,15881.0,51.8348,51.8935,51.8348,51.8683,15881.0
2019-12-09 11:30:00,61.83,61.83,61.75,61.77,8481.0,51.8599,51.8599,51.7928,51.8096,8481.0
2019-12-09 11:35:00,61.78,61.79,61.74,61.74,6226.0,51.818,51.8264,51.7845,51.7845,6226.0
2019-12-09 11:40:00,61.75,61.78,61.75,61.76,6206.0,51.7928,51.818,51.7928,51.8012,6206.0
2019-12-09 11:45:00,61.76,61.8,61.74,61.75,7005.0,51.8012,51.8348,51.7845,51.7928,7005.0
2019-12-09 11:50:00,61.74,61.78,61.71,61.75,10257.0,51.7845,51.818,51.7593,51.7928,10257.0
2019-12-09 11:55:00,61.76,61.76,61.71,61.73,9938.0,51.8012,51.8012,51.7593,51.7761,9938.0
2019-12-09 12:00:00,61.73,61.75,61.67,61.68,9928.0,51.7761,51.7928,51.7257,51.7341,9928.0
2019-12-09 12:05:00,61.68,61.69,61.66,61.68,9260.0,51.7341,51.7425,51.7174,51.7341,9260.0
2019-12-09 12:10:00,61.68,61.7,61.67,61.69,9809.0,51.7341,51.7509,51.7257,51.7425,9809.0
2019-12-09 12:15:00,61.68,61.69,61.66,61.66,5265.0,51.7341,51.7425,51.7174,51.7174,5265.0
2019-12-09 12:20:00,61.66,61.68,61.65,61.68,5298.0,51.7174,51.7341,51.709,51.7341,5298.0
2019-12-09 12:25:00,61.68,61.72,61.67,61.71,5200.0,51.7341,51.7677,51.7257,51.7593,5200.0
2019-12-09 12:30:00,61.72,61.72,61.65,61.65,5205.0,51.7677,51.7677,51.709,51.709,5205.0
2019-12-09 12:35:00,61.67,61.67,61.64,61.65,9913.0,51.7257,51.7257,51.7006,51.709,9913.0
2019-12-09 12:40:00,61.64,61.66,61.61,61.61,9238.0,51.7006,51.7174,51.6754,51.6754,9238.0
2019-12-09 12:45:00,61.62,61.67,61.61,61.67,9565.0,51.6838,51.7257,51.6754,51.7257,9565.0
2019-12-09 12:50:00,61.66,61.67,61.63,61.63,7664.0,51.7174,51.7257,51.6922,51.6922,7664.0
2019-12-09 12:55:00,61.64,61.66,61.62,61.66,4529.0,51.7006,51.7174,51.6838,51.7174,4529.0
2019-12-09 13:00:00,61.66,61.73,61.65,61.72,7189.0,51.7174,51.7761,51.709,51.7677,7189.0
2019-12-09 13:05:00,61.72,61.72,61.62,61.64,15042.0,51.7677,51.7677,51.6838,51.7006,15042.0
2019-12-09 13:10:00,61.64,61.67,61.62,61.67,5594.0,51.7006,51.7257,51.6838,51.7257,5594.0
2019-12-09 13:15:00,61.66,61.67,61.61,61.62,6582.0,51.7174,51.7257,51.6754,51.6838,6582.0
2019-12-09 13:20:00,61.61,61.64,61.59,61.59,6938.0,51.6754,51.7006,51.6586,51.6586,6938.0
2019-12-09 13:25:00,61.6,61.6,61.59,61.6,3672.0,51.667,51.667,51.6586,51.667,3672.0
2019-12-09 13:30:00,61.6,61.64,61.59,61.62,6765.0,51.667,51.7006,51.6586,51.6838,6765.0
2019-12-09 13:35:00,61.62,61.66,61.61,61.66,6516.0,51.6838,51.7174,51.6754,51.7174,6516.0
2019-12-09 13:40:00,61.65,61.68,61.65,61.68,4394.0,51.709,51.7341,51.709,51.7341,4394.0
2019-12-09 13:45:00,61.67,61.69,61.65,61.66,6223.0,51.7257,51.7425,51.709,51.7174,6223.0
2019-12-09 13:50:00,61.66,61.69,61.62,61.69,6314.0,51.7174,51.7425,51.6838,51.7425,6314.0
2019-12-09 13:55:00,61.69,61.7,61.66,61.69,4115.0,51.7425,51.7509,51.7174,51.7425,4115.0
2019-12-09 14:00:00,61.7,61.7,61.66,61.67,6567.0,51.7509,51.7509,51.7174,51.7257,6567.0
2019-12-09 14:05:00,61.66,61.67,61.64,61.64,5220.0,51.7174,51.7257,51.7006,51.7006,5220.0
2019-12-09 14:10:00,61.63,61.63,61.6,61.62,5596.0,51.6922,51.6922,51.667,51.6838,5596.0
2019-12-09 14:15:00,61.62,61.65,61.6,61.65,28898.0,51.6838,51.709,51.667,51.709,28898.0
2019-12-09 14:20:00,61.64,61.67,61.64,61.66,5512.0,51.7006,51.7257,51.7006,51.7174,5512.0
2019-12-09 14:25:00,61.67,61.68,61.66,61.67,13168.0,51.7257,51.7341,51.7174,51.7257,13168.0
2019-12-09 14:30:00,61.68,61.72,61.67,61.69,11384.0,51.7341,51.7677,51.7257,51.7425,11384.0
2019-12-09 14:35:00,61.69,61.7,61.68,61.7,7559.0,51.7425,51.7509,51.7341,51.7509,7559.0
2019-12-09 14:40:00,61.7,61.72,61.69,61.72,26618.0,51.7509,51.7677,51.7425,51.7677,26618.0
2019-12-09 14:45:00,61.72,61.75,61.71,61.75,13637.0,51.7677,51.7928,51.7593,51.7928,13637.0
2019-12-09 14:50:00,61.75,61.77,61.73,61.76,22929.0,51.7928,51.8096,51.7761,51.8012,22929.0
2019-12-09 14:55:00,61.77,61.79,61.76,61.79,15378.0,51.8096,51.8264,51.8012,51.8264,15378.0
2019-12-09 15:00:00,61.79,61.79,61.71,61.73,43540.0,51.8264,51.8264,51.7593,51.7761,43540.0
2019-12-09 15:05:00,61.72,61.72,61.69,61.71,10814.0,51.7677,51.7677,51.7425,51.7593,10814.0
2019-12-09 15:10:00,61.71,61.73,61.7,61.73,12086.0,51.7593,51.7761,51.7509,51.7761,12086.0
2019-12-09 15:15:00,61.73,61.78,61.72,61.78,8953.0,51.7761,51.818,51.7677,51.818,8953.0
2019-12-09 15:20:00,61.78,61.79,61.76,61.77,19113.0,51.818,51.8264,51.8012,51.8096,19113.0
2019-12-09 15:25:00,61.78,61.79,61.76,61.79,14854.0,51.818,51.8264,51.8012,51.8264,14854.0
2019-12-09 15:30:00,61.78,61.79,61.66,61.68,27331.0,51.818,51.8264,51.7174,51.7341,27331.0
2019-12-09 15:35:00,61.68,61.71,61.64,61.68,26337.0,51.7341,51.7593,51.7006,51.7341,26337.0
2019-12-09 15:40:00,61.69,61.7,61.65,61.7,56618.0,51.7425,51.7509,51.709,51.7509,56618.0
2019-12-09 15:45:00,61.7,61.8,61.7,61.76,59766.0,51.7509,51.8348,51.7509,51.8012,59766.0
2019-12-09 15:50:00,61.76,61.78,61.72,61.77,118676.0,51.8012,51.818,51.7677,51.8096,118676.0
2019-12-09 15:55:00,61.77,61.79,61.68,61.74,191775.0,51.8096,51.8264,51.7341,51.7845,191775.0
2019-12-10 09:30:00,61.74,61.95,61.74,61.87,32449.0,51.7845,51.9606,51.7845,51.8935,32449.0
2019-12-10 09:35:00,61.87,61.89,61.7,61.75,16041.0,51.8935,51.9103,51.7509,51.7928,16041.0
2019-12-10 09:40:00,61.78,61.82,61.74,61.8,11171.0,51.818,51.8516,51.7845,51.8348,11171.0
2019-12-10 09:45:00,61.79,61.81,61.73,61.8,9024.0,51.8264,51.8432,51.7761,51.8348,9024.0
2019-12-10 09:50:00,61.82,61.88,61.79,61.8,8761.0,51.8516,51.9019,51.8264,51.8348,8761.0
2019-12-10 09:55:00,61.8,61.82,61.72,61.76,12464.0,51.8348,51.8516,51.7677,51.8012,12464.0
2019-12-10 10:00:00,61.77,61.79,61.71,61.79,15365.0,51.8096,51.8264,51.7593,51.8264,15365.0
2019-12-10 10:05:00,61.8,61.82,61.67,61.67,12857.0,51.8348,51.8516,51.7257,51.7257,12857.0
2019-12-10 10:10:00,61.67,61.73,61.65,61.68,8634.0,51.7257,51.7761,51.709,51.7341,8634.0
2019-12-10 10:15:00,61.68,61.73,61.68,61.72,7440.0,51.7341,51.7761,51.7341,51.7677,7440.0
2019-12-10 10:20:00,61.72,61.73,61.62,61.7,15484.0,51.7677,51.7761,51.6838,51.7509,15484.0
2019-12-10 10:25:00,61.71,61.79,61.71,61.78,12511.0,51.7593,51.8264,51.7593,51.818,12511.0
2019-12-10 10:30:00,61.78,61.79,61.72,61.77,17327.0,51.818,51.8264,51.7677,51.8096,17327.0
2019-12-10 10:35:00,61.77,61.81,61.75,61.77,8127.0,51.8096,51.8432,51.7928,51.8096,8127.0
2019-12-10 10:40:00,61.77,61.8,61.74,61.8,7337.0,51.8096,51.8348,51.7845,51.8348,7337.0
2019-12-10 10:45:00,61.79,61.83,61.78,61.81,6558.0,51.8264,51.8599,51.818,51.8432,6558.0
2019-12-10 10:50:00,61.8,61.82,61.76,61.77,6447.0,51.8348,51.8516,51.8012,51.8096,6447.0
2019-12-10 10:55:00,61.77,61.86,61.75,61.83,11882.0,51.8096,51.8851,51.7928,51.8599,11882.0
2019-12-10 11:00:00,61.84,61.84,61.78,61.81,21758.0,51.8683,51.8683,51.818,51.8432,21758.0
2019-12-10 11:05:00,61.82,61.84,61.78,61.8,7355.0,51.8516,51.8683,51.818,51.8348,7355.0
2019-12-10 11:10:00,61.8,61.82,61.76,61.8,8556.0,51.8348,51.8516,51.8012,51.8348,8556.0
2019-12-10 11:15:00,61.8,61.84,61.77,61.83,7320.0,51.8348,51.8683,51.8096,51.8599,7320.0
2019-12-10 11:20:00,61.83,61.84,61.79,61.83,8365.0,51.8599,51.8683,51.8264,51.8599,8365.0
2019-12-10 11:25:00,61.83,61.91,61.83,61.87,4108.0,51.8599,51.927,51.8599,51.8935,4108.0
2019-12-10 11:30:00,61.87,61.87,61.83,61.84,9287.0,51.8935,51.8935,51.8599,51.8683,9287.0
2019-12-10 11:35:00,61.85,61.87,61.82,61.82,3010.0,51.8767,51.8935,51.8516,51.8516,3010.0
2019-12-10 11:40:00,61.83,61.9,61.82,61.9,5300.0,51.8599,51.9187,51.8516,51.9187,5300.0
2019-12-10 11:45:00,61.91,61.92,61.9,61.92,4753.0,51.927,51.9354,51.9187,51.9354,4753.0
2019-12-10 11:50:00,61.92,61.93,61.89,61.9,4798.0,51.9354,51.9438,51.9103,51.9187,4798.0
2019-12-10 11:55:00,61.89,61.92,61.87,61.91,4984.0,51.9103,51.9354,51.8935,51.927,4984.0
2019-12-10 12:00:00,61.9,61.92,61.89,61.89,4143.0,51.9187,51.9354,51.9103,51.9103,4143.0
2019-12-10 12:05:00,61.89,61.9,61.85,61.87,4060.0,51.9103,51.9187,51.8767,51.8935,4060.0
2019-12-10 12:10:00,61.87,61.94,61.87,61.93,8897.0,51.8935,51.9522,51.8935,51.9438,8897.0
2019-12-10 12:15:00,61.93,61.95,61.92,61.95,6916.0,51.9438,51.9606,51.9354,51.9606,6916.0
2019-12-10 12:20:00,61.95,61.98,61.92,61.92,7187.0,51.9606,51.9858,51.9354,51.9354,7187.0
2019-12-10 12:25:00,61.92,61.93,61.89,61.92,5324.0,51.9354,51.9438,51.9103,51.9354,5324.0
2019-12-10 12:30:00,61.91,61.92,61.86,61.87,4627.0,51.927,51.9354,51.8851,51.8935,4627.0
2019-12-10 12:35:00,61.86,61.87,61.84,61.86,4347.0,51.8851,51.8935,51.8683,51.8851,4347.0
2019-12-10 12:40:00,61.86,61.88,61.85,61.87,4880.0,51.8851,51.9019,51.8767,51.8935,4880.0
2019-12-10 12:45:00,61.87,61.9,61.86,61.88,4113.0,51.8935,51.9187,51.8851,51.9019,4113.0
2019-12-10 12:50:00,61.88,61.88,61.83,61.88,7790.0,51.9019,51.9019,51.8599,51.9019,7790.0
2019-12-10 12:55:00,61.87,61.96,61.87,61.93,8297.0,51.8935,51.969,51.8935,51.9438,8297.0
2019-12-10 13:00:00,61.95,61.96,61.93,61.94,5420.0,51.9606,51.969,51.9438,51.9522,5420.0
2019-12-10 13:05:00,61.93,61.94,61.9,61.9,5301.0,51.9438,51.9522,51.9187,51.9187,5301.0
2019-12-10 13:10:00,61.9,61.96,61.89,61.94,7055.0,51.9187,51.969,51.9103,51.9522,7055.0
2019-12-10 13:15:00,61.93,61.94,61.91,61.92,4754.0,51.9438,51.9522,51.927,51.9354,4754.0
2019-12-10 13:20:00,61.91,61.92,61.89,61.91,4400.0,51.927,51.9354,51.9103,51.927,4400.0
2019-12-10 13:25:00,61.9,61.91,61.88,61.89,3149.0,51.9187,51.927,51.9019,51.9103,3149.0
2019-12-10 13:30:00,61.9,61.93,61.89,61.92,6572.0,51.9187,51.9438,51.9103,51.9354,6572.0
2019-12-10 13:35:00,61.92,61.93,61.87,61.89,4900.0,51.9354,51.9438,51.8935,51.9103,4900.0
2019-12-10 13:40:00,61.88,61.93,61.88,61.91,7750.0,51.9019,51.9438,51.9019,51.927,7750.0
2019-12-10 13:45:00,61.92,61.92,61.88,61.89,5921.0,51.9354,51.9354,51.9019,51.9103,5921.0
2019-12-10 13:50:00,61.89,61.94,61.89,61.93,6500.0,51.9103,51.9522,51.9103,51.9438,6500.0
2019-12-10 13:55:00,61.93,61.94,61.91,61.94,5903.0,51.9438,51.9522,51.927,51.9522,5903.0
2019-12-10 14:00:00,61.94,61.94,61.9,61.92,7428.0,51.9522,51.9522,51.9187,51.9354,7428.0
2019-12-10 14:05:00,61.93,61.98,61.92,61.98,7214.0,51.9438,51.9858,51.9354,51.9858,7214.0
2019-12-10 14:10:00,61.98,62.02,61.97,61.98,8203.0,51.9858,52.0193,51.9774,51.9858,8203.0
2019-12-10 14:15:00,61.98,61.99,61.96,61.99,6057.0,51.9858,51.9941,51.969,51.9941,6057.0
2019-12-10 14:20:00,61.99,62.01,61.98,61.98,10135.0,51.9941,52.0109,51.9858,51.9858,10135.0
2019-12-10 14:25:00,61.98,62.01,61.97,61.99,8668.0,51.9858,52.0109,51.9774,51.9941,8668.0
2019-12-10 14:30:00,61.99,62.01,61.99,62.0,8608.0,51.9941,52.0109,51.9941,52.0025,8608.0
2019-12-10 14:35:00,62.0,62.0,61.97,61.98,6547.0,52.0025,52.0025,51.9774,51.9858,6547.0
2019-12-10 14:40:00,61.97,61.97,61.83,61.84,17024.0,51.9774,51.9774,51.8599,51.8683,17024.0
2019-12-10 14:45:00,61.83,61.84,61.79,61.83,8523.0,51.8599,51.8683,51.8264,51.8599,8523.0
2019-12-10 14:50:00,61.83,61.87,61.82,61.85,7823.0,51.8599,51.8935,51.8516,51.8767,7823.0
2019-12-10 14:55:00,61.85,61.85,61.83,61.84,8022.0,51.8767,51.8767,51.8599,51.8683,8022.0
2019-12-10 15:00:00,61.84,61.84,61.8,61.8,10216.0,51.8683,51.8683,51.8348,51.8348,10216.0
2019-12-10 15:05:00,61.8,61.84,61.78,61.83,12806.0,51.8348,51.8683,51.818,51.8599,12806.0
2019-12-10 15:10:00,61.83,61.89,61.83,61.87,15758.0,51.8599,51.9103,51.8599,51.8935,15758.0
2019-12-10 15:15:00,61.88,61.88,61.82,61.84,11735.0,51.9019,51.9019,51.8516,51.8683,11735.0
2019-12-10 15:20:00,61.84,61.85,61.82,61.83,9287.0,51.8683,51.8767,51.8516,51.8599,9287.0
2019-12-10 15:25:00,61.82,61.85,61.82,61.84,14780.0,51.8516,51.8767,51.8516,51.8683,14780.0
2019-12-10 15:30:00,61.83,61.84,61.71,61.72,29865.0,51.8599,51.8683,51.7593,51.7677,29865.0
2019-12-10 15:35:00,61.71,61.76,61.69,61.73,22906.0,51.7593,51.8012,51.7425,51.7761,22906.0
2019-12-10 15:40:00,61.72,61.8,61.72,61.8,18897.0,51.7677,51.8348,51.7677,51.8348,18897.0
2019-12-10 15:45:00,61.8,61.85,61.78,61.85,35168.0,51.8348,51.8767,51.818,51.8767,35168.0
2019-12-10 15:50:00,61.84,61.85,61.76,61.77,77559.0,51.8683,51.8767,51.8012,51.8096,77559.0
2019-12-10 15:55:00,61.76,61.84,61.74,61.82,161366.0,51.8012,51.8683,51.7845,51.8516,161366.0
2019-12-11 09:30:00,62.34,62.34,61.79,61.88,38171.0,52.2877,52.2877,51.8264,51.9019,38171.0
2019-12-11 09:35:00,61.87,61.94,61.84,61.93,9906.0,51.8935,51.9522,51.8683,51.9438,9906.0
2019-12-11 09:40:00,61.92,61.92,61.86,61.89,7498.0,51.9354,51.9354,51.8851,51.9103,7498.0
2019-12-11 09:45:00,61.87,61.89,61.8,61.89,7720.0,51.8935,51.9103,51.8348,51.9103,7720.0
2019-12-11 09:50:00,61.9,61.97,61.87,61.94,4757.0,51.9187,51.9774,51.8935,51.9522,4757.0
2019-12-11 09:55:00,61.94,61.97,61.93,61.97,5906.0,51.9522,51.9774,51.9438,51.9774,5906.0
2019-12-11 10:00:00,61.98,62.0,61.95,61.97,12017.0,51.9858,52.0025,51.9606,51.9774,12017.0
2019-12-11 10:05:00,61.98,62.02,61.96,62.0,10389.0,51.9858,52.0193,51.969,52.0025,10389.0
2019-12-11 10:10:00,62.0,62.02,61.96,61.96,9272.0,52.0025,52.0193,51.969,51.969,9272.0
2019-12-11 10:15:00,61.94,61.95,61.91,61.93,6717.0,51.9522,51.9606,51.927,51.9438,6717.0
2019-12-11 10:20:00,61.94,61.95,61.9,61.94,7712.0,51.9522,51.9606,51.9187,51.9522,7712.0
2019-12-11 10:25:00,61.93,61.94,61.88,61.88,10212.0,51.9438,51.9522,51.9019,51.9019,10212.0
2019-12-11 10:30:00,61.89,61.95,61.89,61.93,10778.0,51.9103,51.9606,51.9103,51.9438,10778.0
2019-12-11 10:35:00,61.95,61.96,61.89,61.9,6885.0,51.9606,51.969,51.9103,51.9187,6885.0
2019-12-11 10:40:00,61.91,61.94,61.9,61.92,7251.0,51.927,51.9522,51.9187,51.9354,7251.0
2019-12-11 10:45:00,61.92,61.95,61.91,61.92,8439.0,51.9354,51.9606,51.927,51.9354,8439.0
2019-12-11 10:50:00,61.93,61.93,61.81,61.82,6685.0,51.9438,51.9438,51.8432,51.8516,6685.0
2019-12-11 10:55:00,61.83,61.83,61.77,61.77,18872.0,51.8599,51.8599,51.8096,51.8096,18872.0
2019-12-11 11:00:00,61.76,61.85,61.75,61.84,23812.0,51.8012,51.8767,51.7928,51.8683,23812.0
2019-12-11 11:05:00,61.84,61.87,61.83,61.87,10924.0,51.8683,51.8935,51.8599,51.8935,10924.0
2019-12-11 11:10:00,61.87,61.89,61.84,61.85,6198.0,51.8935,51.9103,51.8683,51.8767,6198.0
2019-12-11 11:15:00,61.85,61.85,61.8,61.84,10738.0,51.8767,51.8767,51.8348,51.8683,10738.0
2019-12-11 11:20:00,61.85,61.87,61.84,61.87,8259.0,51.8767,51.8935,51.8683,51.8935,8259.0
2019-12-11 11:25:00,61.86,61.9,61.85,61.85,7293.0,51.8851,51.9187,51.8767,51.8767,7293.0
2019-12-11 11:30:00,61.87,61.93,61.86,61.88,12831.0,51.8935,51.9438,51.8851,51.9019,12831.0
2019-12-11 11:35:00,61.88,61.94,61.88,61.93,7041.0,51.9019,51.9522,51.9019,51.9438,7041.0
2019-12-11 11:40:00,61.91,61.91,61.87,61.89,5808.0,51.927,51.927,51.8935,51.9103,5808.0
2019-12-11 11:45:00,61.88,61.89,61.86,61.88,24476.0,51.9019,51.9103,51.8851,51.9019,24476.0
2019-12-11 11:50:00,61.88,61.91,61.88,61.9,7960.0,51.9019,51.927,51.9019,51.9187,7960.0
2019-12-11 11:55:00,61.9,61.92,61.81,61.83,15710.0,51.9187,51.9354,51.8432,51.8599,15710.0
2019-12-11 12:00:00,61.83,61.88,61.8,61.86,7054.0,51.8599,51.9019,51.8348,51.8851,7054.0
2019-12-11 12:05:00,61.86,61.88,61.82,61.83,11547.0,51.8851,51.9019,51.8516,51.8599,11547.0
2019-12-11 12:10:00,61.83,61.83,61.78,61.82,13700.0,51.8599,51.8599,51.818,51.8516,13700.0
2019-12-11 12:15:00,61.82,61.9,61.81,61.89,14074.0,51.8516,51.9187,51.8432,51.9103,14074.0
2019-12-11 12:20:00,61.89,61.96,61.89,61.9,51576.0,51.9103,51.969,51.9103,51.9187,51576.0
2019-12-11 12:25:00,61.9,61.92,61.88,61.89,13245.0,51.9187,51.9354,51.9019,51.9103,13245.0
2019-12-11 12:30:00,61.9,61.95,61.89,61.95,21740.0,51.9187,51.9606,51.9103,51.9606,21740.0
2019-12-11 12:35:00,61.94,61.99,61.93,61.97,20175.0,51.9522,51.9941,51.9438,51.9774,20175.0
2019-12-11 12:40:00,61.98,62.0,61.96,61.97,14558.0,51.9858,52.0025,51.969,51.9774,14558.0
2019-12-11 12:45:00,61.97,62.02,61.96,62.01,7816.0,51.9774,52.0193,51.969,52.0109,7816.0
2019-12-11 12:50:00,62.02,62.04,61.99,61.99,9739.0,52.0193,52.0361,51.9941,51.9941,9739.0
2019-12-11 12:55:00,61.99,62.0,61.97,61.98,16083.0,51.9941,52.0025,51.9774,51.9858,16083.0
2019-12-11 13:00:00,61.98,61.99,61.9,61.93,76935.0,51.9858,51.9941,51.9187,51.9438,76935.0
2019-12-11 13:05:00,61.93,61.97,61.78,61.83,42341.0,51.9438,51.9774,51.818,51.8599,42341.0
2019-12-11 13:10:00,61.83,61.89,61.82,61.88,7899.0,51.8599,51.9103,51.8516,51.9019,7899.0
2019-12-11 13:15:00,61.88,61.9,61.83,61.87,10607.0,51.9019,51.9187,51.8599,51.8935,10607.0
2019-12-11 13:20:00,61.86,61.89,61.84,61.86,20464.0,51.8851,51.9103,51.8683,51.8851,20464.0
2019-12-11 13:25:00,61.87,61.88,61.83,61.87,12307.0,51.8935,51.9019,51.8599,51.8935,12307.0
2019-12-11 13:30:00,61.87,61.89,61.86,61.88,22980.0,51.8935,51.9103,51.8851,51.9019,22980.0
2019-12-11 13:35:00,61.87,61.88,61.83,61.86,18817.0,51.8935,51.9019,51.8599,51.8851,18817.0
2019-12-11 13:40:00,61.87,61.89,61.84,61.84,12049.0,51.8935,51.9103,51.8683,51.8683,12049.0
2019-12-11 13:45:00,61.85,61.86,61.83,61.86,10531.0,51.8767,51.8851,51.8599,51.8851,10531.0
2019-12-11 13:50:00,61.85,61.86,61.82,61.83,6124.0,51.8767,51.8851,51.8516,51.8599,6124.0
2019-12-11 13:55:00,61.83,61.87,61.82,61.83,11733.0,51.8599,51.8935,51.8516,51.8599,11733.0
2019-12-11 14:00:00,61.81,61.86,61.78,61.84,12702.0,51.8432,51.8851,51.818,51.8683,12702.0
2019-12-11 14:05:00,61.84,61.91,61.83,61.9,17070.0,51.8683,51.927,51.8599,51.9187,17070.0
2019-12-11 14:10:00,61.9,61.96,61.89,61.93,7896.0,51.9187,51.969,51.9103,51.9438,7896.0
2019-12-11 14:15:00,61.94,62.01,61.93,61.95,16474.0,51.9522,52.0109,51.9438,51.9606,16474.0
2019-12-11 14:20:00,61.95,61.98,61.92,61.93,11846.0,51.9606,51.9858,51.9354,51.9438,11846.0
2019-12-11 14:25:00,61.94,61.96,61.89,61.94,10989.0,51.9522,51.969,51.9103,51.9522,10989.0
2019-12-11 14:30:00,61.94,61.97,61.92,61.93,8407.0,51.9522,51.9774,51.9354,51.9438,8407.0
2019-12-11 14:35:00,61.93,61.99,61.93,61.97,15926.0,51.9438,51.9941,51.9438,51.9774,15926.0
2019-12-11 14:40:00,61.97,62.06,61.95,62.03,30121.0,51.9774,52.0529,51.9606,52.0277,30121.0
2019-12-11 14:45:00,62.03,62.04,62.0,62.03,13334.0,52.0277,52.0361,52.0025,52.0277,13334.0
2019-12-11 14:50:00,62.04,62.11,62.02,62.1,24946.0,52.0361,52.0948,52.0193,52.0864,24946.0
2019-12-11 14:55:00,62.11,62.14,62.09,62.14,15526.0,52.0948,52.12,52.078,52.12,15526.0
2019-12-11 15:00:00,62.15,62.16,62.06,62.08,20323.0,52.1283,52.1367,52.0529,52.0696,20323.0
2019-12-11 15:05:00,62.08,62.11,62.07,62.11,14320.0,52.0696,52.0948,52.0612,52.0948,14320.0
2019-12-11 15:10:00,62.11,62.12,62.05,62.05,14775.0,52.0948,52.1032,52.0445,52.0445,14775.0
2019-12-11 15:15:00,62.05,62.07,62.02,62.05,17123.0,52.0445,52.0612,52.0193,52.0445,17123.0
2019-12-11 15:20:00,62.05,62.06,62.02,62.04,18277.0,52.0445,52.0529,52.0193,52.0361,18277.0
2019-12-11 15:25:00,62.03,62.08,62.03,62.05,12321.0,52.0277,52.0696,52.0277,52.0445,12321.0
2019-12-11 15:30:00,62.05,62.1,62.04,62.05,18737.0,52.0445,52.0864,52.0361,52.0445,18737.0
2019-12-11 15:35:00,62.05,62.07,62.01,62.03,13827.0,52.0445,52.0612,52.0109,52.0277,13827.0
2019-12-11 15:40:00,62.03,62.03,61.97,61.98,29549.0,52.0277,52.0277,51.9774,51.9858,29549.0
2019-12-11 15:45:00,61.98,61.99,61.93,61.97,43305.0,51.9858,51.9941,51.9438,51.9774,43305.0
2019-12-11 15:50:00,61.97,62.16,61.97,62.16,88744.0,51.9774,52.1367,51.9774,52.1367,88744.0
2019-12-11 15:55:00,62.16,62.21,62.11,62.17,203644.0,52.1367,52.1787,52.0948,52.1451,203644.0
2019-12-12 09:30:00,61.99,62.45,61.95,61.95,27740.0,51.9941,52.38,51.9606,51.9606,27740.0
2019-12-12 09:35:00,61.95,62.2,61.95,62.15,29531.0,51.9606,52.1703,51.9606,52.1283,29531.0
2019-12-12 09:40:00,62.15,62.15,61.91,61.91,19516.0,52.1283,52.1283,51.927,51.927,19516.0
2019-12-12 09:45:00,61.92,61.93,61.78,61.8,29377.0,51.9354,51.9438,51.818,51.8348,29377.0
2019-12-12 09:50:00,61.81,62.0,61.78,61.88,37716.0,51.8432,52.0025,51.818,51.9019,37716.0
2019-12-12 09:55:00,61.85,61.95,61.84,61.95,72504.0,51.8767,51.9606,51.8683,51.9606,72504.0
2019-12-12 10:00:00,61.96,61.97,61.81,61.87,62983.0,51.969,51.9774,51.8432,51.8935,62983.0
2019-12-12 10:05:00,61.86,61.89,61.78,61.8,50349.0,51.8851,51.9103,51.818,51.8348,50349.0
2019-12-12 10:10:00,61.8,61.93,61.79,61.93,66410.0,51.8348,51.9438,51.8264,51.9438,66410.0
2019-12-12 10:15:00,61.9,61.9,61.78,61.8,19590.0,51.9187,51.9187,51.818,51.8348,19590.0
2019-12-12 10:20:00,61.8,61.86,61.75,61.83,94128.0,51.8348,51.8851,51.7928,51.8599,94128.0
2019-12-12 10:25:00,61.81,61.94,61.78,61.94,54010.0,51.8432,51.9522,51.818,51.9522,54010.0
2019-12-12 10:30:00,61.94,62.02,61.94,62.01,21035.0,51.9522,52.0193,51.9522,52.0109,21035.0
2019-12-12 10:35:00,62.01,62.2,62.0,62.18,33438.0,52.0109,52.1703,52.0025,52.1535,33438.0
2019-12-12 10:40:00,62.18,62.21,62.06,62.07,52731.0,52.1535,52.1787,52.0529,52.0612,52731.0
2019-12-12 10:45:00,62.07,62.08,61.91,61.95,27115.0,52.0612,52.0696,51.927,51.9606,27115.0
2019-12-12 10:50:00,61.97,62.05,61.96,62.05,14247.0,51.9774,52.0445,51.969,52.0445,14247.0
2019-12-12 10:55:00,62.04,62.12,62.04,62.11,41049.0,52.0361,52.1032,52.0361,52.0948,41049.0
2019-12-12 11:00:00,62.11,62.18,62.11,62.13,9388.0,52.0948,52.1535,52.0948,52.1116,9388.0
2019-12-12 11:05:00,62.13,62.15,62.06,62.07,10146.0,52.1116,52.1283,52.0529,52.0612,10146.0
2019-12-12 11:10:00,62.03,62.06,61.95,62.01,15216.0,52.0277,52.0529,51.9606,52.0109,15216.0
2019-12-12 11:15:00,62.01,62.03,61.97,62.03,12738.0,52.0109,52.0277,51.9774,52.0277,12738.0
2019-12-12 11:20:00,62.03,62.06,61.95,61.95,14329.0,52.0277,52.0529,51.9606,51.9606,14329.0
2019-12-12 11:25:00,61.95,61.95,61.84,61.86,24113.0,51.9606,51.9606,51.8683,51.8851,24113.0
2019-12-12 11:30:00,61.86,61.92,61.85,61.88,16086.0,51.8851,51.9354,51.8767,51.9019,16086.0
2019-12-12 11:35:00,61.87,61.93,61.85,61.89,34004.0,51.8935,51.9438,51.8767,51.9103,34004.0
2019-12-12 11:40:00,61.88,61.93,61.85,61.93,10550.0,51.9019,51.9438,51.8767,51.9438,10550.0
2019-12-12 11:45:00,61.92,61.92,61.82,61.82,10795.0,51.9354,51.9354,51.8516,51.8516,10795.0
2019-12-12 11:50:00,61.83,61.87,61.8,61.81,13908.0,51.8599,51.8935,51.8348,51.8432,13908.0
2019-12-12 11:55:00,61.81,61.91,61.77,61.89,21755.0,51.8432,51.927,51.8096,51.9103,21755.0
2019-12-12 12:00:00,61.89,61.9,61.82,61.83,9136.0,51.9103,51.9187,51.8516,51.8599,9136.0
2019-12-12 12:05:00,61.83,61.88,61.81,61.84,11797.0,51.8599,51.9019,51.8432,51.8683,11797.0
2019-12-12 12:10:00,61.83,61.83,61.73,61.74,16704.0,51.8599,51.8599,51.7761,51.7845,16704.0
2019-12-12 12:15:00,61.73,61.78,61.67,61.7,19469.0,51.7761,51.818,51.7257,51.7509,19469.0
2019-12-12 12:20:00,61.7,61.7,61.61,61.64,29315.0,51.7509,51.7509,51.6754,51.7006,29315.0
2019-12-12 12:25:00,61.65,61.67,61.63,61.64,35412.0,51.709,51.7257,51.6922,51.7006,35412.0
2019-12-12 12:30:00,61.64,61.68,61.61,61.63,51231.0,51.7006,51.7341,51.6754,51.6922,51231.0
2019-12-12 12:35:00,61.63,61.63,61.56,61.57,41361.0,51.6922,51.6922,51.6335,51.6419,41361.0
2019-12-12 12:40:00,61.57,61.58,61.48,61.52,31442.0,51.6419,51.6503,51.5664,51.5999,31442.0
2019-12-12 12:45:00,61.52,61.64,61.51,61.6,23548.0,51.5999,51.7006,51.5915,51.667,23548.0
2019-12-12 12:50:00,61.59,61.6,61.5,61.52,13547.0,51.6586,51.667,51.5832,51.5999,13547.0
2019-12-12 12:55:00,61.53,61.53,61.44,61.47,22115.0,51.6083,51.6083,51.5328,51.558,22115.0
2019-12-12 13:00:00,61.47,61.51,61.42,61.45,34281.0,51.558,51.5915,51.5161,51.5412,34281.0
2019-12-12 13:05:00,61.46,61.47,61.43,61.44,28898.0,51.5496,51.558,51.5244,51.5328,28898.0
2019-12-12 13:10:00,61.44,61.48,61.42,61.45,30488.0,51.5328,51.5664,51.5161,51.5412,30488.0
2019-12-12 13:15:00,61.45,61.46,61.43,61.46,27969.0,51.5412,51.5496,51.5244,51.5496,27969.0
2019-12-12 13:20:00,61.45,61.46,61.41,61.42,20272.0,51.5412,51.5496,51.5077,51.5161,20272.0
2019-12-12 13:25:00,61.41,61.44,61.4,61.42,31581.0,51.5077,51.5328,51.4993,51.5161,31581.0
2019-12-12 13:30:00,61.41,61.42,61.36,61.37,38049.0,51.5077,51.5161,51.4657,51.4741,38049.0
2019-12-12 13:35:00,61.38,61.38,61.28,61.3,29099.0,51.4825,51.4825,51.3986,51.4154,29099.0
2019-12-12 13:40:00,61.31,61.33,61.27,61.33,43373.0,51.4238,51.4406,51.3902,51.4406,43373.0
2019-12-12 13:45:00,61.34,61.42,61.31,61.34,41082.0,51.449,51.5161,51.4238,51.449,41082.0
2019-12-12 13:50:00,61.33,61.34,61.27,61.28,18333.0,51.4406,51.449,51.3902,51.3986,18333.0
2019-12-12 13:55:00,61.28,61.28,61.21,61.25,23221.0,51.3986,51.3986,51.3399,51.3735,23221.0
2019-12-12 14:00:00,61.26,61.27,61.19,61.19,22614.0,51.3819,51.3902,51.3231,51.3231,22614.0
2019-12-12 14:05:00,61.19,61.23,61.14,61.15,25463.0,51.3231,51.3567,51.2812,51.2896,25463.0
2019-12-12 14:10:00,61.14,61.28,61.13,61.24,57216.0,51.2812,51.3986,51.2728,51.3651,57216.0
2019-12-12 14:15:00,61.25,61.4,61.24,61.33,44004.0,51.3735,51.4993,51.3651,51.4406,44004.0
2019-12-12 14:20:00,61.34,61.39,61.31,61.36,52597.0,51.449,51.4909,51.4238,51.4657,52597.0
2019-12-12 14:25:00,61.36,61.36,61.23,61.29,30419.0,51.4657,51.4657,51.3567,51.407,30419.0
2019-12-12 14:30:00,61.29,61.45,61.25,61.34,59219.0,51.407,51.5412,51.3735,51.449,59219.0
2019-12-12 14:35:00,61.32,61.32,61.2,61.21,23725.0,51.4322,51.4322,51.3315,51.3399,23725.0
2019-12-12 14:40:00,61.21,61.23,61.12,61.16,22137.0,51.3399,51.3567,51.2644,51.298,22137.0
2019-12-12 14:45:00,61.17,61.17,61.08,61.09,19618.0,51.3064,51.3064,51.2309,51.2393,19618.0
2019-12-12 14:50:00,61.09,61.18,61.03,61.17,26875.0,51.2393,51.3148,51.1889,51.3064,26875.0
2019-12-12 14:55:00,61.16,61.18,61.09,61.12,16380.0,51.298,51.3148,51.2393,51.2644,16380.0
2019-12-12 15:00:00,61.12,61.23,61.11,61.18,19128.0,51.2644,51.3567,51.256,51.3148,19128.0
2019-12-12 15:05:00,61.18,61.28,61.17,61.23,29504.0,51.3148,51.3986,51.3064,51.3567,29504.0
2019-12-12 15:10:00,61.23,61.25,61.19,61.2,18815.0,51.3567,51.3735,51.3231,51.3315,18815.0
2019-12-12 15:15:00,61.19,61.31,61.17,61.3,24247.0,51.3231,51.4238,51.3064,51.4154,24247.0
2019-12-12 15:20:00,61.29,61.3,61.17,61.19,24876.0,51.407,51.4154,51.3064,51.3231,24876.0
2019-12-12 15:25:00,61.19,61.25,61.15,61.15,45349.0,51.3231,51.3735,51.2896,51.2896,45349.0
2019-12-12 15:30:00,61.16,61.2,61.13,61.16,35846.0,51.298,51.3315,51.2728,51.298,35846.0
2019-12-12 15:35:00,61.16,61.22,61.1,61.19,78535.0,51.298,51.3483,51.2477,51.3231,78535.0
2019-12-12 15:40:00,61.18,61.34,61.18,61.33,84557.0,51.3148,51.449,51.3148,51.4406,84557.0
2019-12-12 15:45:00,61.33,61.43,61.32,61.42,57015.0,51.4406,51.5244,51.4322,51.5161,57015.0
2019-12-12 15:50:00,61.42,61.43,61.32,61.37,145494.0,51.5161,51.5244,51.4322,51.4741,145494.0
2019-12-12 15:55:00,61.36,61.46,61.32,61.36,307417.0,51.4657,51.5496,51.4322,51.4657,307417.0
2019-12-13 09:30:00,61.14,61.46,61.14,61.46,42506.0,51.2812,51.5496,51.2812,51.5496,42506.0
2019-12-13 09:35:00,61.48,61.56,61.43,61.53,26613.0,51.5664,51.6335,51.5244,51.6083,26613.0
2019-12-13 09:40:00,61.51,61.54,61.42,61.42,13379.0,51.5915,51.6167,51.5161,51.5161,13379.0
2019-12-13 09:45:00,61.42,61.51,61.4,61.51,21689.0,51.5161,51.5915,51.4993,51.5915,21689.0
2019-12-13 09:50:00,61.51,61.58,61.46,61.57,11518.0,51.5915,51.6503,51.5496,51.6419,11518.0
2019-12-13 09:55:00,61.57,61.62,61.55,61.6,13315.0,51.6419,51.6838,51.6251,51.667,13315.0
2019-12-13 10:00:00,61.6,61.6,61.36,61.38,28008.0,51.667,51.667,51.4657,51.4825,28008.0
2019-12-13 10:05:00,61.39,61.41,61.16,61.21,17457.0,51.4909,51.5077,51.298,51.3399,17457.0
2019-12-13 10:10:00,61.21,61.22,61.1,61.13,17307.0,51.3399,51.3483,51.2477,51.2728,17307.0
2019-12-13 10:15:00,61.12,61.29,61.12,61.27,27799.0,51.2644,51.407,51.2644,51.3902,27799.0
2019-12-13 10:20:00,61.26,61.26,61.12,61.14,10946.0,51.3819,51.3819,51.2644,51.2812,10946.0
2019-12-13 10:25:00,61.14,61.23,61.1,61.21,35344.0,51.2812,51.3567,51.2477,51.3399,35344.0
2019-12-13 10:30:00,61.21,61.39,61.2,61.38,38211.0,51.3399,51.4909,51.3315,51.4825,38211.0
2019-12-13 10:35:00,61.38,61.53,61.35,61.51,39922.0,51.4825,51.6083,51.4573,51.5915,39922.0
2019-12-13 10:40:00,61.51,61.55,61.46,61.47,18579.0,51.5915,51.6251,51.5496,51.558,18579.0
2019-12-13 10:45:00,61.45,61.49,61.4,61.44,18446.0,51.5412,51.5748,51.4993,51.5328,18446.0
2019-12-13 10:50:00,61.46,61.55,61.46,61.55,13032.0,51.5496,51.6251,51.5496,51.6251,13032.0
2019-12-13 10:55:00,61.53,61.6,61.53,61.59,15804.0,51.6083,51.667,51.6083,51.6586,15804.0
2019-12-13 11:00:00,61.6,61.62,61.53,61.57,15139.0,51.667,51.6838,51.6083,51.6419,15139.0
2019-12-13 11:05:00,61.56,61.75,61.56,61.72,52587.0,51.6335,51.7928,51.6335,51.7677,52587.0
2019-12-13 11:10:00,61.71,61.82,61.69,61.79,33367.0,51.7593,51.8516,51.7425,51.8264,33367.0
2019-12-13 11:15:00,61.79,61.92,61.77,61.89,33531.0,51.8264,51.9354,51.8096,51.9103,33531.0
2019-12-13 11:20:00,61.91,62.02,61.89,61.91,46906.0,51.927,52.0193,51.9103,51.927,46906.0
2019-12-13 11:25:00,61.94,62.0,61.87,62.0,25356.0,51.9522,52.0025,51.8935,52.0025,25356.0
2019-12-13 11:30:00,61.99,61.99,61.89,61.96,15516.0,51.9941,51.9941,51.9103,51.969,15516.0
2019-12-13 11:35:00,61.95,62.0,61.95,62.0,24599.0,51.9606,52.0025,51.9606,52.0025,24599.0
2019-12-13 11:40:00,61.99,62.01,61.88,61.92,20990.0,51.9941,52.0109,51.9019,51.9354,20990.0
2019-12-13 11:45:00,61.92,61.96,61.88,61.88,9727.0,51.9354,51.969,51.9019,51.9019,9727.0
2019-12-13 11:50:00,61.87,61.88,61.8,61.84,12109.0,51.8935,51.9019,51.8348,51.8683,12109.0
2019-12-13 11:55:00,61.85,61.96,61.82,61.95,12499.0,51.8767,51.969,51.8516,51.9606,12499.0
2019-12-13 12:00:00,61.95,61.95,61.87,61.87,10114.0,51.9606,51.9606,51.8935,51.8935,10114.0
2019-12-13 12:05:00,61.87,61.93,61.87,61.92,13001.0,51.8935,51.9438,51.8935,51.9354,13001.0
2019-12-13 12:10:00,61.92,61.93,61.89,61.9,7740.0,51.9354,51.9438,51.9103,51.9187,7740.0
2019-12-13 12:15:00,61.89,61.9,61.87,61.9,6321.0,51.9103,51.9187,51.8935,51.9187,6321.0
2019-12-13 12:20:00,61.9,61.92,61.88,61.91,8612.0,51.9187,51.9354,51.9019,51.927,8612.0
2019-12-13 12:25:00,61.91,61.95,61.88,61.88,8159.0,51.927,51.9606,51.9019,51.9019,8159.0
2019-12-13 12:30:00,61.89,61.89,61.81,61.83,6700.0,51.9103,51.9103,51.8432,51.8599,6700.0
2019-12-13 12:35:00,61.83,61.88,61.83,61.86,8036.0,51.8599,51.9019,51.8599,51.8851,8036.0
2019-12-13 12:40:00,61.85,61.87,61.8,61.83,8661.0,51.8767,51.8935,51.8348,51.8599,8661.0
2019-12-13 12:45:00,61.83,61.89,61.82,61.89,7110.0,51.8599,51.9103,51.8516,51.9103,7110.0
2019-12-13 12:50:00,61.9,61.9,61.87,61.87,7609.0,51.9187,51.9187,51.8935,51.8935,7609.0
2019-12-13 12:55:00,61.88,61.94,61.87,61.92,8433.0,51.9019,51.9522,51.8935,51.9354,8433.0
2019-12-13 13:00:00,61.92,61.97,61.91,61.97,12106.0,51.9354,51.9774,51.927,51.9774,12106.0
2019-12-13 13:05:00,61.98,62.0,61.94,61.99,16829.0,51.9858,52.0025,51.9522,51.9941,16829.0
2019-12-13 13:10:00,62.0,62.05,61.97,62.03,21035.0,52.0025,52.0445,51.9774,52.0277,21035.0
2019-12-13 13:15:00,62.02,62.06,62.02,62.05,22250.0,52.0193,52.0529,52.0193,52.0445,22250.0
2019-12-13 13:20:00,62.05,62.07,62.03,62.05,18945.0,52.0445,52.0612,52.0277,52.0445,18945.0
2019-12-13 13:25:00,62.05,62.11,62.04,62.09,8905.0,52.0445,52.0948,52.0361,52.078,8905.0
2019-12-13 13:30:00,62.08,62.1,62.06,62.09,47056.0,52.0696,52.0864,52.0529,52.078,47056.0
2019-12-13 13:35:00,62.08,62.09,62.05,62.09,9534.0,52.0696,52.078,52.0445,52.078,9534.0
2019-12-13 13:40:00,62.1,62.11,62.04,62.04,8987.0,52.0864,52.0948,52.0361,52.0361,8987.0
2019-12-13 13:45:00,62.05,62.08,62.03,62.06,6523.0,52.0445,52.0696,52.0277,52.0529,6523.0
2019-12-13 13:50:00,62.06,62.11,62.05,62.08,10342.0,52.0529,52.0948,52.0445,52.0696,10342.0
2019-12-13 13:55:00,62.09,62.14,62.06,62.13,7770.0,52.078,52.12,52.0529,52.1116,7770.0
2019-12-13 14:00:00,62.13,62.18,62.1,62.17,11807.0,52.1116,52.1535,52.0864,52.1451,11807.0
2019-12-13 14:05:00,62.16,62.16,62.1,62.15,18425.0,52.1367,52.1367,52.0864,52.1283,18425.0
2019-12-13 14:10:00,62.15,62.16,62.13,62.15,9757.0,52.1283,52.1367,52.1116,52.1283,9757.0
2019-12-13 14:15:00,62.15,62.21,62.14,62.15,7606.0,52.1283,52.1787,52.12,52.1283,7606.0
2019-12-13 14:20:00,62.16,62.2,62.14,62.18,8748.0,52.1367,52.1703,52.12,52.1535,8748.0
2019-12-13 14:25:00,62.18,62.19,62.12,62.12,7504.0,52.1535,52.1619,52.1032,52.1032,7504.0
2019-12-13 14:30:00,62.12,62.19,62.11,62.18,8477.0,52.1032,52.1619,52.0948,52.1535,8477.0
2019-12-13 14:35:00,62.18,62.19,62.14,62.17,7226.0,52.1535,52.1619,52.12,52.1451,7226.0
2019-12-13 14:40:00,62.17,62.2,62.17,62.19,8460.0,52.1451,52.1703,52.1451,52.1619,8460.0
2019-12-13 14:45:00,62.19,62.21,62.17,62.2,15540.0,52.1619,52.1787,52.1451,52.1703,15540.0
2019-12-13 14:50:00,62.2,62.2,62.17,62.18,9938.0,52.1703,52.1703,52.1451,52.1535,9938.0
2019-12-13 14:55:00,62.18,62.21,62.17,62.21,13182.0,52.1535,52.1787,52.1451,52.1787,13182.0
2019-12-13 15:00:00,62.2,62.26,62.19,62.24,66548.0,52.1703,52.2206,52.1619,52.2038,66548.0
2019-12-13 15:05:00,62.25,62.31,62.25,62.28,20259.0,52.2122,52.2625,52.2122,52.2374,20259.0
2019-12-13 15:10:00,62.28,62.34,62.27,62.31,22844.0,52.2374,52.2877,52.229,52.2625,22844.0
2019-12-13 15:15:00,62.3,62.35,62.28,62.32,12180.0,52.2542,52.2961,52.2374,52.2709,12180.0
2019-12-13 15:20:00,62.32,62.32,62.28,62.29,11613.0,52.2709,52.2709,52.2374,52.2458,11613.0
2019-12-13 15:25:00,62.29,62.33,62.29,62.29,11073.0,52.2458,52.2793,52.2458,52.2458,11073.0
2019-12-13 15:30:00,62.29,62.36,62.29,62.32,30188.0,52.2458,52.3045,52.2458,52.2709,30188.0
2019-12-13 15:35:00,62.32,62.35,62.28,62.34,30297.0,52.2709,52.2961,52.2374,52.2877,30297.0
2019-12-13 15:40:00,62.34,62.38,62.31,62.32,33483.0,52.2877,52.3213,52.2625,52.2709,33483.0
2019-12-13 15:45:00,62.31,62.35,62.29,62.34,30851.0,52.2625,52.2961,52.2458,52.2877,30851.0
2019-12-13 15:50:00,62.35,62.37,62.3,62.35,90311.0,52.2961,52.3129,52.2542,52.2961,90311.0
2019-12-13 15:55:00,62.35,62.37,62.26,62.27,187884.0,52.2961,52.3129,52.2206,52.229,187884.0
2019-12-16 09:30:00,62.34,62.48,62.18,62.44,52720.0,52.2877,52.4051,52.1535,52.3716,52720.0
2019-12-16 09:35:00,62.43,62.44,62.35,62.36,26824.0,52.3632,52.3716,52.2961,52.3045,26824.0
2019-12-16 09:40:00,62.36,62.43,62.32,62.35,15557.0,52.3045,52.3632,52.2709,52.2961,15557.0
2019-12-16 09:45:00,62.37,62.38,62.31,62.31,44264.0,52.3129,52.3213,52.2625,52.2625,44264.0
2019-12-16 09:50:00,62.31,62.39,62.27,62.36,23861.0,52.2625,52.3296,52.229,52.3045,23861.0
2019-12-16 09:55:00,62.35,62.35,62.21,62.29,9325.0,52.2961,52.2961,52.1787,52.2458,9325.0
2019-12-16 10:00:00,62.29,62.31,62.24,62.28,6234.0,52.2458,52.2625,52.2038,52.2374,6234.0
2019-12-16 10:05:00,62.29,62.32,62.2,62.2,6961.0,52.2458,52.2709,52.1703,52.1703,6961.0
2019-12-16 10:10:00,62.19,62.19,62.13,62.14,6308.0,52.1619,52.1619,52.1116,52.12,6308.0
2019-12-16 10:15:00,62.14,62.21,62.1,62.17,9851.0,52.12,52.1787,52.0864,52.1451,9851.0
2019-12-16 10:20:00,62.18,62.25,62.18,62.19,4619.0,52.1535,52.2122,52.1535,52.1619,4619.0
2019-12-16 10:25:00,62.19,62.19,62.07,62.12,17765.0,52.1619,52.1619,52.0612,52.1032,17765.0
2019-12-16 10:30:00,62.11,62.15,62.09,62.15,21065.0,52.0948,52.1283,52.078,52.1283,21065.0
2019-12-16 10:35:00,62.15,62.19,62.1,62.12,13402.0,52.1283,52.1619,52.0864,52.1032,13402.0
2019-12-16 10:40:00,62.12,62.31,62.11,62.28,26928.0,52.1032,52.2625,52.0948,52.2374,26928.0
2019-12-16 10:45:00,62.28,62.32,62.27,62.31,20880.0,52.2374,52.2709,52.229,52.2625,20880.0
2019-12-16 10:50:00,62.31,62.4,62.31,62.37,8301.0,52.2625,52.338,52.2625,52.3129,8301.0
2019-12-16 10:55:00,62.37,62.37,62.31,62.32,7997.0,52.3129,52.3129,52.2625,52.2709,7997.0
2019-12-16 11:00:00,62.33,62.4,62.31,62.36,15662.0,52.2793,52.338,52.2625,52.3045,15662.0
2019-12-16 11:05:00,62.36,62.42,62.34,62.4,19730.0,52.3045,52.3548,52.2877,52.338,19730.0
2019-12-16 11:10:00,62.4,62.45,62.38,62.41,15043.0,52.338,52.38,52.3213,52.3464,15043.0
2019-12-16 11:15:00,62.41,62.45,62.39,62.4,15293.0,52.3464,52.38,52.3296,52.338,15293.0
2019-12-16 11:20:00,62.41,62.45,62.36,62.36,28028.0,52.3464,52.38,52.3045,52.3045,28028.0
2019-12-16 11:25:00,62.36,62.44,62.36,62.41,11338.0,52.3045,52.3716,52.3045,52.3464,11338.0
2019-12-16 11:30:00,62.42,62.45,62.4,62.44,10413.0,52.3548,52.38,52.338,52.3716,10413.0
2019-12-16 11:35:00,62.44,62.46,62.39,62.42,8426.0,52.3716,52.3884,52.3296,52.3548,8426.0
2019-12-16 11:40:00,62.43,62.49,62.43,62.45,5697.0,52.3632,52.4135,52.3632,52.38,5697.0
2019-12-16 11:45:00,62.45,62.49,62.44,62.46,6416.0,52.38,52.4135,52.3716,52.3884,6416.0
2019-12-16 11:50:00,62.45,62.51,62.42,62.5,16232.0,52.38,52.4303,52.3548,52.4219,16232.0
2019-12-16 11:55:00,62.49,62.54,62.48,62.53,16635.0,52.4135,52.4555,52.4051,52.4471,16635.0
2019-12-16 12:00:00,62.52,62.56,62.52,62.55,11539.0,52.4387,52.4722,52.4387,52.4638,11539.0
2019-12-16 12:05:00,62.55,62.56,62.51,62.52,11712.0,52.4638,52.4722,52.4303,52.4387,11712.0
2019-12-16 12:10:00,62.52,62.54,62.51,62.53,9800.0,52.4387,52.4555,52.4303,52.4471,9800.0
2019-12-16 12:15:00,62.53,62.55,62.49,62.52,12582.0,52.4471,52.4638,52.4135,52.4387,12582.0
2019-12-16 12:20:00,62.52,62.58,62.52,62.56,10619.0,52.4387,52.489,52.4387,52.4722,10619.0
2019-12-16 12:25:00,62.56,62.57,62.49,62.52,14104.0,52.4722,52.4806,52.4135,52.4387,14104.0
2019-12-16 12:30:00,62.53,62.56,62.52,62.53,25269.0,52.4471,52.4722,52.4387,52.4471,25269.0
2019-12-16 12:35:00,62.53,62.53,62.46,62.47,37734.0,52.4471,52.4471,52.3884,52.3967,37734.0
2019-12-16 12:40:00,62.46,62.54,62.46,62.53,11276.0,52.3884,52.4555,52.3884,52.4471,11276.0
2019-12-16 12:45:00,62.52,62.57,62.52,62.57,11890.0,52.4387,52.4806,52.4387,52.4806,11890.0
2019-12-16 12:50:00,62.56,62.58,62.54,62.57,14730.0,52.4722,52.489,52.4555,52.4806,14730.0
2019-12-16 12:55:00,62.57,62.61,62.56,62.61,9689.0,52.4806,52.5142,52.4722,52.5142,9689.0
2019-12-16 13:00:00,62.61,62.61,62.57,62.59,18617.0,52.5142,52.5142,52.4806,52.4974,18617.0
2019-12-16 13:05:00,62.6,62.6,62.55,62.55,4095.0,52.5058,52.5058,52.4638,52.4638,4095.0
2019-12-16 13:10:00,62.55,62.55,62.5,62.5,5960.0,52.4638,52.4638,52.4219,52.4219,5960.0
2019-12-16 13:15:00,62.5,62.52,62.48,62.52,9059.0,52.4219,52.4387,52.4051,52.4387,9059.0
2019-12-16 13:20:00,62.52,62.56,62.52,62.55,20565.0,52.4387,52.4722,52.4387,52.4638,20565.0
2019-12-16 13:25:00,62.55,62.58,62.53,62.56,9977.0,52.4638,52.489,52.4471,52.4722,9977.0
2019-12-16 13:30:00,62.55,62.57,62.53,62.54,7263.0,52.4638,52.4806,52.4471,52.4555,7263.0
2019-12-16 13:35:00,62.54,62.54,62.52,62.53,5646.0,52.4555,52.4555,52.4387,52.4471,5646.0
2019-12-16 13:40:00,62.54,62.57,62.52,62.57,8970.0,52.4555,52.4806,52.4387,52.4806,8970.0
2019-12-16 13:45:00,62.57,62.62,62.57,62.61,10358.0,52.4806,52.5226,52.4806,52.5142,10358.0
2019-12-16 13:50:00,62.61,62.64,62.61,62.62,11965.0,52.5142,52.5393,52.5142,52.5226,11965.0
2019-12-16 13:55:00,62.62,62.62,62.58,62.59,5784.0,52.5226,52.5226,52.489,52.4974,5784.0
2019-12-16 14:00:00,62.59,62.64,62.59,62.62,6828.0,52.4974,52.5393,52.4974,52.5226,6828.0
2019-12-16 14:05:00,62.61,62.65,62.59,62.64,11700.0,52.5142,52.5477,52.4974,52.5393,11700.0
2019-12-16 14:10:00,62.64,62.65,62.59,62.61,10439.0,52.5393,52.5477,52.4974,52.5142,10439.0
2019-12-16 14:15:00,62.61,62.63,62.6,62.62,24010.0,52.5142,52.5309,52.5058,52.5226,24010.0
2019-12-16 14:20:00,62.63,62.63,62.59,62.61,11519.0,52.5309,52.5309,52.4974,52.5142,11519.0
2019-12-16 14:25:00,62.62,62.66,62.61,62.65,11735.0,52.5226,52.5561,52.5142,52.5477,11735.0
2019-12-16 14:30:00,62.65,62.69,62.64,62.69,10813.0,52.5477,52.5813,52.5393,52.5813,10813.0
2019-12-16 14:35:00,62.69,62.76,62.69,62.76,14343.0,52.5813,52.64,52.5813,52.64,14343.0
2019-12-16 14:40:00,62.77,62.82,62.74,62.8,19884.0,52.6484,52.6903,52.6232,52.6735,19884.0
2019-12-16 14:45:00,62.81,62.82,62.78,62.81,25302.0,52.6819,52.6903,52.6568,52.6819,25302.0
2019-12-16 14:50:00,62.81,62.85,62.8,62.83,16452.0,52.6819,52.7155,52.6735,52.6987,16452.0
2019-12-16 14:55:00,62.84,62.88,62.83,62.87,18872.0,52.7071,52.7406,52.6987,52.7322,18872.0
2019-12-16 15:00:00,62.88,62.93,62.84,62.89,27838.0,52.7406,52.7826,52.7071,52.749,27838.0
2019-12-16 15:05:00,62.89,62.89,62.85,62.85,26749.0,52.749,52.749,52.7155,52.7155,26749.0
2019-12-16 15:10:00,62.84,62.92,62.82,62.91,13925.0,52.7071,52.7742,52.6903,52.7658,13925.0
2019-12-16 15:15:00,62.9,62.9,62.85,62.87,10848.0,52.7574,52.7574,52.7155,52.7322,10848.0
2019-12-16 15:20:00,62.87,62.92,62.87,62.9,10685.0,52.7322,52.7742,52.7322,52.7574,10685.0
2019-12-16 15:25:00,62.89,62.91,62.87,62.89,30956.0,52.749,52.7658,52.7322,52.749,30956.0
2019-12-16 15:30:00,62.88,62.89,62.85,62.88,18544.0,52.7406,52.749,52.7155,52.7406,18544.0
2019-12-16 15:35:00,62.88,62.92,62.87,62.88,24751.0,52.7406,52.7742,52.7322,52.7406,24751.0
2019-12-16 15:40:00,62.87,62.89,62.85,62.86,51487.0,52.7322,52.749,52.7155,52.7239,51487.0
2019-12-16 15:45:00,62.86,62.9,62.82,62.9,76568.0,52.7239,52.7574,52.6903,52.7574,76568.0
2019-12-16 15:50:00,62.9,63.0,62.9,62.96,126788.0,52.7574,52.8413,52.7574,52.8077,126788.0
2019-12-16 15:55:00,62.96,63.06,62.95,63.04,265134.0,52.8077,52.8916,52.7993,52.8748,265134.0
2019-12-17 09:30:00,63.14,63.22,63.02,63.1,37270.0,52.9587,53.0258,52.8581,52.9252,37270.0
2019-12-17 09:35:00,63.13,63.26,63.1,63.26,84288.0,52.9503,53.0594,52.9252,53.0594,84288.0
2019-12-17 09:40:00,63.26,63.38,63.25,63.37,10202.0,53.0594,53.16,53.051,53.1516,10202.0
2019-12-17 09:45:00,63.38,63.43,63.29,63.41,14110.0,53.16,53.2019,53.0845,53.1852,14110.0
2019-12-17 09:50:00,63.41,63.45,63.36,63.44,18358.0,53.1852,53.2187,53.1432,53.2103,18358.0
2019-12-17 09:55:00,63.47,63.52,63.42,63.49,22719.0,53.2355,53.2774,53.1936,53.2523,22719.0
2019-12-17 10:00:00,63.51,63.58,63.5,63.58,37307.0,53.269,53.3278,53.2607,53.3278,37307.0
2019-12-17 10:05:00,63.58,63.6,63.53,63.56,14636.0,53.3278,53.3445,53.2858,53.311,14636.0
2019-12-17 10:10:00,63.56,63.65,63.55,63.64,23443.0,53.311,53.3865,53.3026,53.3781,23443.0
2019-12-17 10:15:00,63.64,63.76,63.62,63.74,22137.0,53.3781,53.4787,53.3613,53.462,22137.0
2019-12-17 10:20:00,63.74,63.85,63.7,63.82,16200.0,53.462,53.5542,53.4284,53.5291,16200.0
2019-12-17 10:25:00,63.82,63.86,63.74,63.8,18111.0,53.5291,53.5626,53.462,53.5123,18111.0
2019-12-17 10:30:00,63.8,63.82,63.68,63.76,9677.0,53.5123,53.5291,53.4116,53.4787,9677.0
2019-12-17 10:35:00,63.78,63.81,63.74,63.74,9829.0,53.4955,53.5207,53.462,53.462,9829.0
2019-12-17 10:40:00,63.74,63.78,63.66,63.71,9780.0,53.462,53.4955,53.3949,53.4368,9780.0
2019-12-17 10:45:00,63.7,63.75,63.68,63.71,9020.0,53.4284,53.4703,53.4116,53.4368,9020.0
2019-12-17 10:50:00,63.72,63.73,63.69,63.71,18946.0,53.4452,53.4536,53.42,53.4368,18946.0
2019-12-17 10:55:00,63.71,63.76,63.71,63.72,21335.0,53.4368,53.4787,53.4368,53.4452,21335.0
2019-12-17 11:00:00,63.73,63.75,63.68,63.7,16368.0,53.4536,53.4703,53.4116,53.4284,16368.0
2019-12-17 11:05:00,63.68,63.72,63.64,63.64,20556.0,53.4116,53.4452,53.3781,53.3781,20556.0
2019-12-17 11:10:00,63.64,63.68,63.62,63.68,18999.0,53.3781,53.4116,53.3613,53.4116,18999.0
2019-12-17 11:15:00,63.68,63.68,63.58,63.6,17281.0,53.4116,53.4116,53.3278,53.3445,17281.0
2019-12-17 11:20:00,63.6,63.68,63.6,63.65,8177.0,53.3445,53.4116,53.3445,53.3865,8177.0
2019-12-17 11:25:00,63.64,63.64,63.57,63.6,25428.0,53.3781,53.3781,53.3194,53.3445,25428.0
2019-12-17 11:30:00,63.61,63.65,63.56,63.59,12070.0,53.3529,53.3865,53.311,53.3361,12070.0
2019-12-17 11:35:00,63.58,63.6,63.56,63.58,6932.0,53.3278,53.3445,53.311,53.3278,6932.0
2019-12-17 11:40:00,63.58,63.65,63.56,63.56,11903.0,53.3278,53.3865,53.311,53.311,11903.0
2019-12-17 11:45:00,63.57,63.58,63.54,63.57,12437.0,53.3194,53.3278,53.2942,53.3194,12437.0
2019-12-17 11:50:00,63.57,63.57,63.52,63.55,5836.0,53.3194,53.3194,53.2774,53.3026,5836.0
2019-12-17 11:55:00,63.55,63.55,63.46,63.47,9434.0,53.3026,53.3026,53.2271,53.2355,9434.0
2019-12-17 12:00:00,63.47,63.53,63.47,63.49,11618.0,53.2355,53.2858,53.2355,53.2523,11618.0
2019-12-17 12:05:00,63.5,63.51,63.48,63.5,4780.0,53.2607,53.269,53.2439,53.2607,4780.0
2019-12-17 12:10:00,63.5,63.53,63.44,63.46,7402.0,53.2607,53.2858,53.2103,53.2271,7402.0
2019-12-17 12:15:00,63.48,63.49,63.45,63.48,7619.0,53.2439,53.2523,53.2187,53.2439,7619.0
2019-12-17 12:20:00,63.48,63.52,63.46,63.49,7028.0,53.2439,53.2774,53.2271,53.2523,7028.0
2019-12-17 12:25:00,63.49,63.52,63.47,63.48,5811.0,53.2523,53.2774,53.2355,53.2439,5811.0
2019-12-17 12:30:00,63.48,63.5,63.44,63.5,18010.0,53.2439,53.2607,53.2103,53.2607,18010.0
2019-12-17 12:35:00,63.5,63.51,63.45,63.5,6600.0,53.2607,53.269,53.2187,53.2607,6600.0
2019-12-17 12:40:00,63.5,63.5,63.4,63.46,10008.0,53.2607,53.2607,53.1768,53.2271,10008.0
2019-12-17 12:45:00,63.46,63.48,63.45,63.46,6895.0,53.2271,53.2439,53.2187,53.2271,6895.0
2019-12-17 12:50:00,63.45,63.51,63.45,63.48,9425.0,53.2187,53.269,53.2187,53.2439,9425.0
2019-12-17 12:55:00,63.5,63.52,63.47,63.48,10355.0,53.2607,53.2774,53.2355,53.2439,10355.0
2019-12-17 13:00:00,63.47,63.47,63.41,63.43,8043.0,53.2355,53.2355,53.1852,53.2019,8043.0
2019-12-17 13:05:00,63.43,63.44,63.4,63.4,5585.0,53.2019,53.2103,53.1768,53.1768,5585.0
2019-12-17 13:10:00,63.39,63.45,63.39,63.44,7448.0,53.1684,53.2187,53.1684,53.2103,7448.0
2019-12-17 13:15:00,63.45,63.45,63.41,63.42,7287.0,53.2187,53.2187,53.1852,53.1936,7287.0
2019-12-17 13:20:00,63.42,63.44,63.41,63.43,7589.0,53.1936,53.2103,53.1852,53.2019,7589.0
2019-12-17 13:25:00,63.44,63.47,63.43,63.46,6253.0,53.2103,53.2355,53.2019,53.2271,6253.0
2019-12-17 13:30:00,63.45,63.46,63.4,63.44,41944.0,53.2187,53.2271,53.1768,53.2103,41944.0
2019-12-17 13:35:00,63.43,63.44,63.4,63.41,9607.0,53.2019,53.2103,53.1768,53.1852,9607.0
2019-12-17 13:40:00,63.42,63.46,63.41,63.44,8603.0,53.1936,53.2271,53.1852,53.2103,8603.0
2019-12-17 13:45:00,63.44,63.48,63.43,63.48,6680.0,53.2103,53.2439,53.2019,53.2439,6680.0
2019-12-17 13:50:00,63.47,63.48,63.45,63.47,9160.0,53.2355,53.2439,53.2187,53.2355,9160.0
2019-12-17 13:55:00,63.47,63.48,63.44,63.45,16304.0,53.2355,53.2439,53.2103,53.2187,16304.0
2019-12-17 14:00:00,63.46,63.47,63.39,63.4,18647.0,53.2271,53.2355,53.1684,53.1768,18647.0
2019-12-17 14:05:00,63.4,63.43,63.39,63.42,15867.0,53.1768,53.2019,53.1684,53.1936,15867.0
2019-12-17 14:10:00,63.43,63.48,63.41,63.46,10483.0,53.2019,53.2439,53.1852,53.2271,10483.0
2019-12-17 14:15:00,63.47,63.51,63.46,63.48,11647.0,53.2355,53.269,53.2271,53.2439,11647.0
2019-12-17 14:20:00,63.48,63.48,63.44,63.44,9945.0,53.2439,53.2439,53.2103,53.2103,9945.0
2019-12-17 14:25:00,63.44,63.5,63.44,63.49,8962.0,53.2103,53.2607,53.2103,53.2523,8962.0
2019-12-17 14:30:00,63.49,63.5,63.45,63.46,8551.0,53.2523,53.2607,53.2187,53.2271,8551.0
2019-12-17 14:35:00,63.47,63.53,63.46,63.51,12579.0,53.2355,53.2858,53.2271,53.269,12579.0
2019-12-17 14:40:00,63.51,63.52,63.48,63.5,8489.0,53.269,53.2774,53.2439,53.2607,8489.0
2019-12-17 14:45:00,63.5,63.58,63.46,63.57,15663.0,53.2607,53.3278,53.2271,53.3194,15663.0
2019-12-17 14:50:00,63.57,63.57,63.51,63.51,16690.0,53.3194,53.3194,53.269,53.269,16690.0
2019-12-17 14:55:00,63.52,63.56,63.52,63.55,17590.0,53.2774,53.311,53.2774,53.3026,17590.0
2019-12-17 15:00:00,63.56,63.57,63.51,63.53,43126.0,53.311,53.3194,53.269,53.2858,43126.0
2019-12-17 15:05:00,63.53,63.58,63.53,63.56,13794.0,53.2858,53.3278,53.2858,53.311,13794.0
2019-12-17 15:10:00,63.57,63.6,63.56,63.6,13483.0,53.3194,53.3445,53.311,53.3445,13483.0
2019-12-17 15:15:00,63.6,63.66,63.59,63.64,16742.0,53.3445,53.3949,53.3361,53.3781,16742.0
2019-12-17 15:20:00,63.64,63.65,63.61,63.64,14327.0,53.3781,53.3865,53.3529,53.3781,14327.0
2019-12-17 15:25:00,63.64,63.69,63.63,63.65,17553.0,53.3781,53.42,53.3697,53.3865,17553.0
2019-12-17 15:30:00,63.65,63.69,63.65,63.68,26492.0,53.3865,53.42,53.3865,53.4116,26492.0
2019-12-17 15:35:00,63.68,63.71,63.65,63.7,38565.0,53.4116,53.4368,53.3865,53.4284,38565.0
2019-12-17 15:40:00,63.68,63.68,63.63,63.65,44723.0,53.4116,53.4116,53.3697,53.3865,44723.0
2019-12-17 15:45:00,63.65,63.65,63.53,63.55,64109.0,53.3865,53.3865,53.2858,53.3026,64109.0
2019-12-17 15:50:00,63.56,63.57,63.45,63.47,143655.0,53.311,53.3194,53.2187,53.2355,143655.0
2019-12-17 15:55:00,63.46,63.52,63.39,63.46,230463.0,53.2271,53.2774,53.1684,53.2271,230463.0
2019-12-18 09:30:00,63.57,63.72,63.55,63.61,47260.0,53.3194,53.4452,53.3026,53.3529,47260.0
2019-12-18 09:35:00,63.64,63.67,63.56,63.59,26777.0,53.3781,53.4032,53.311,53.3361,26777.0
2019-12-18 09:40:00,63.59,63.64,63.54,63.56,92546.0,53.3361,53.3781,53.2942,53.311,92546.0
2019-12-18 09:45:00,63.57,63.62,63.38,63.38,67778.0,53.3194,53.3613,53.16,53.16,67778.0
2019-12-18 09:50:00,63.38,63.42,63.37,63.41,7336.0,53.16,53.1936,53.1516,53.1852,7336.0
2019-12-18 09:55:00,63.4,63.45,63.39,63.45,7897.0,53.1768,53.2187,53.1684,53.2187,7897.0
2019-12-18 10:00:00,63.45,63.45,63.35,63.41,10631.0,53.2187,53.2187,53.1348,53.1852,10631.0
2019-12-18 10:05:00,63.4,63.41,63.31,63.31,6770.0,53.1768,53.1852,53.1013,53.1013,6770.0
2019-12-18 10:10:00,63.3,63.36,63.27,63.35,9471.0,53.0929,53.1432,53.0677,53.1348,9471.0
2019-12-18 10:15:00,63.34,63.35,63.26,63.35,7988.0,53.1265,53.1348,53.0594,53.1348,7988.0
2019-12-18 10:20:00,63.35,63.38,63.34,63.36,8741.0,53.1348,53.16,53.1265,53.1432,8741.0
2019-12-18 10:25:00,63.36,63.38,63.33,63.36,7085.0,53.1432,53.16,53.1181,53.1432,7085.0
2019-12-18 10:30:00,63.36,63.41,63.3,63.33,21192.0,53.1432,53.1852,53.0929,53.1181,21192.0
2019-12-18 10:35:00,63.32,63.34,63.28,63.33,7572.0,53.1097,53.1265,53.0761,53.1181,7572.0
2019-12-18 10:40:00,63.34,63.36,63.28,63.36,8180.0,53.1265,53.1432,53.0761,53.1432,8180.0
2019-12-18 10:45:00,63.36,63.39,63.31,63.31,10852.0,53.1432,53.1684,53.1013,53.1013,10852.0
2019-12-18 10:50:00,63.31,63.4,63.3,63.33,10094.0,53.1013,53.1768,53.0929,53.1181,10094.0
2019-12-18 10:55:00,63.32,63.33,63.24,63.25,9167.0,53.1097,53.1181,53.0426,53.051,9167.0
2019-12-18 11:00:00,63.26,63.36,63.25,63.36,7614.0,53.0594,53.1432,53.051,53.1432,7614.0
2019-12-18 11:05:00,63.36,63.43,63.36,63.4,6777.0,53.1432,53.2019,53.1432,53.1768,6777.0
2019-12-18 11:10:00,63.41,63.41,63.36,63.37,5953.0,53.1852,53.1852,53.1432,53.1516,5953.0
2019-12-18 11:15:00,63.37,63.44,63.36,63.44,13113.0,53.1516,53.2103,53.1432,53.2103,13113.0
2019-12-18 11:20:00,63.45,63.46,63.38,63.39,17196.0,53.2187,53.2271,53.16,53.1684,17196.0
2019-12-18 11:25:00,63.39,63.48,63.39,63.45,25925.0,53.1684,53.2439,53.1684,53.2187,25925.0
2019-12-18 11:30:00,63.45,63.47,63.4,63.42,13454.0,53.2187,53.2355,53.1768,53.1936,13454.0
2019-12-18 11:35:00,63.43,63.47,63.4,63.44,8163.0,53.2019,53.2355,53.1768,53.2103,8163.0
2019-12-18 11:40:00,63.45,63.46,63.42,63.44,14799.0,53.2187,53.2271,53.1936,53.2103,14799.0
2019-12-18 11:45:00,63.45,63.5,63.44,63.49,4987.0,53.2187,53.2607,53.2103,53.2523,4987.0
2019-12-18 11:50:00,63.49,63.52,63.48,63.5,9860.0,53.2523,53.2774,53.2439,53.2607,9860.0
2019-12-18 11:55:00,63.5,63.53,63.49,63.52,7116.0,53.2607,53.2858,53.2523,53.2774,7116.0
2019-12-18 12:00:00,63.52,63.53,63.49,63.51,7689.0,53.2774,53.2858,53.2523,53.269,7689.0
2019-12-18 12:05:00,63.52,63.53,63.49,63.53,4258.0,53.2774,53.2858,53.2523,53.2858,4258.0
2019-12-18 12:10:00,63.53,63.55,63.5,63.55,12763.0,53.2858,53.3026,53.2607,53.3026,12763.0
2019-12-18 12:15:00,63.55,63.57,63.54,63.55,7634.0,53.3026,53.3194,53.2942,53.3026,7634.0
2019-12-18 12:20:00,63.54,63.55,63.52,63.55,5700.0,53.2942,53.3026,53.2774,53.3026,5700.0
2019-12-18 12:25:00,63.54,63.55,63.51,63.53,4068.0,53.2942,53.3026,53.269,53.2858,4068.0
2019-12-18 12:30:00,63.52,63.53,63.5,63.52,5820.0,53.2774,53.2858,53.2607,53.2774,5820.0
2019-12-18 12:35:00,63.53,63.53,63.51,63.52,3700.0,53.2858,53.2858,53.269,53.2774,3700.0
2019-12-18 12:40:00,63.53,63.57,63.48,63.55,18115.0,53.2858,53.3194,53.2439,53.3026,18115.0
2019-12-18 12:45:00,63.56,63.6,63.55,63.56,124289.0,53.311,53.3445,53.3026,53.311,124289.0
2019-12-18 12:50:00,63.57,63.61,63.55,63.6,14284.0,53.3194,53.3529,53.3026,53.3445,14284.0
2019-12-18 12:55:00,63.59,63.67,63.59,63.66,83601.0,53.3361,53.4032,53.3361,53.3949,83601.0
2019-12-18 13:00:00,63.66,63.7,63.64,63.67,6538.0,53.3949,53.4284,53.3781,53.4032,6538.0
2019-12-18 13:05:00,63.67,63.71,63.65,63.69,17613.0,53.4032,53.4368,53.3865,53.42,17613.0
2019-12-18 13:10:00,63.69,63.69,63.65,63.67,6550.0,53.42,53.42,53.3865,53.4032,6550.0
2019-12-18 13:15:00,63.66,63.7,63.65,63.7,5400.0,53.3949,53.4284,53.3865,53.4284,5400.0
2019-12-18 13:20:00,63.7,63.71,63.66,63.67,5466.0,53.4284,53.4368,53.3949,53.4032,5466.0
2019-12-18 13:25:00,63.67,63.69,63.64,63.65,5351.0,53.4032,53.42,53.3781,53.3865,5351.0
2019-12-18 13:30:00,63.66,63.69,63.65,63.68,8230.0,53.3949,53.42,53.3865,53.4116,8230.0
2019-12-18 13:35:00,63.68,63.71,63.68,63.71,8099.0,53.4116,53.4368,53.4116,53.4368,8099.0
2019-12-18 13:40:00,63.71,63.72,63.7,63.71,5369.0,53.4368,53.4452,53.4284,53.4368,5369.0
2019-12-18 13:45:00,63.71,63.75,63.7,63.72,8378.0,53.4368,53.4703,53.4284,53.4452,8378.0
2019-12-18 13:50:00,63.73,63.74,63.71,63.74,6248.0,53.4536,53.462,53.4368,53.462,6248.0
2019-12-18 13:55:00,63.74,63.75,63.7,63.73,8382.0,53.462,53.4703,53.4284,53.4536,8382.0
2019-12-18 14:00:00,63.72,63.73,63.69,63.7,7004.0,53.4452,53.4536,53.42,53.4284,7004.0
2019-12-18 14:05:00,63.71,63.73,63.68,63.72,7001.0,53.4368,53.4536,53.4116,53.4452,7001.0
2019-12-18 14:10:00,63.71,63.74,63.7,63.7,4312.0,53.4368,53.462,53.4284,53.4284,4312.0
2019-12-18 14:15:00,63.71,63.75,63.7,63.73,8861.0,53.4368,53.4703,53.4284,53.4536,8861.0
2019-12-18 14:20:00,63.73,63.78,63.7,63.77,7946.0,53.4536,53.4955,53.4284,53.4871,7946.0
2019-12-18 14:25:00,63.78,63.81,63.77,63.81,11828.0,53.4955,53.5207,53.4871,53.5207,11828.0
2019-12-18 14:30:00,63.81,63.88,63.8,63.88,19472.0,53.5207,53.5794,53.5123,53.5794,19472.0
2019-12-18 14:35:00,63.88,63.89,63.83,63.89,22797.0,53.5794,53.5878,53.5374,53.5878,22797.0
2019-12-18 14:40:00,63.88,63.91,63.87,63.89,19456.0,53.5794,53.6045,53.571,53.5878,19456.0
2019-12-18 14:45:00,63.89,63.92,63.87,63.87,38517.0,53.5878,53.6129,53.571,53.571,38517.0
2019-12-18 14:50:00,63.87,63.88,63.78,63.79,27895.0,53.571,53.5794,53.4955,53.5039,27895.0
2019-12-18 14:55:00,63.79,63.86,63.79,63.84,13629.0,53.5039,53.5626,53.5039,53.5458,13629.0
2019-12-18 15:00:00,63.84,63.85,63.79,63.85,75778.0,53.5458,53.5542,53.5039,53.5542,75778.0
2019-12-18 15:05:00,63.85,63.86,63.83,63.86,16403.0,53.5542,53.5626,53.5374,53.5626,16403.0
2019-12-18 15:10:00,63.85,63.86,63.76,63.77,17928.0,53.5542,53.5626,53.4787,53.4871,17928.0
2019-12-18 15:15:00,63.77,63.79,63.75,63.79,13443.0,53.4871,53.5039,53.4703,53.5039,13443.0
2019-12-18 15:20:00,63.79,63.82,63.77,63.82,22031.0,53.5039,53.5291,53.4871,53.5291,22031.0
2019-12-18 15:25:00,63.82,63.85,63.81,63.85,27305.0,53.5291,53.5542,53.5207,53.5542,27305.0
2019-12-18 15:30:00,63.85,63.86,63.79,63.8,35547.0,53.5542,53.5626,53.5039,53.5123,35547.0
2019-12-18 15:35:00,63.8,63.87,63.79,63.84,20858.0,53.5123,53.571,53.5039,53.5458,20858.0
2019-12-18 15:40:00,63.85,63.86,63.82,63.83,62259.0,53.5542,53.5626,53.5291,53.5374,62259.0
2019-12-18 15:45:00,63.83,63.83,63.76,63.79,35760.0,53.5374,53.5374,53.4787,53.5039,35760.0
2019-12-18 15:50:00,63.79,63.86,63.77,63.83,84326.0,53.5039,53.5626,53.4871,53.5374,84326.0
2019-12-18 15:55:00,63.82,63.84,63.76,63.81,104020.0,53.5291,53.5458,53.4787,53.5207,104020.0
2019-12-19 09:30:00,64.0,64.0,63.62,63.97,54867.0,53.68,53.68,53.3613,53.6549,54867.0
2019-12-19 09:35:00,63.95,63.98,63.87,63.92,29017.0,53.6381,53.6633,53.571,53.6129,29017.0
2019-12-19 09:40:00,63.92,63.95,63.8,63.93,12290.0,53.6129,53.6381,53.5123,53.6213,12290.0
2019-12-19 09:45:00,63.94,63.94,63.87,63.88,11480.0,53.6297,53.6297,53.571,53.5794,11480.0
2019-12-19 09:50:00,63.88,63.9,63.82,63.84,13809.0,53.5794,53.5962,53.5291,53.5458,13809.0
2019-12-19 09:55:00,63.85,63.94,63.84,63.93,8930.0,53.5542,53.6297,53.5458,53.6213,8930.0
2019-12-19 10:00:00,63.93,63.97,63.89,63.91,11228.0,53.6213,53.6549,53.5878,53.6045,11228.0
2019-12-19 10:05:00,63.91,63.94,63.88,63.9,11405.0,53.6045,53.6297,53.5794,53.5962,11405.0
2019-12-19 10:10:00,63.9,63.9,63.77,63.77,8551.0,53.5962,53.5962,53.4871,53.4871,8551.0
2019-12-19 10:15:00,63.78,63.81,63.73,63.78,8740.0,53.4955,53.5207,53.4536,53.4955,8740.0
2019-12-19 10:20:00,63.78,63.87,63.75,63.87,25704.0,53.4955,53.571,53.4703,53.571,25704.0
2019-12-19 10:25:00,63.89,63.97,63.86,63.9,104066.0,53.5878,53.6549,53.5626,53.5962,104066.0
2019-12-19 10:30:00,63.9,63.94,63.87,63.92,43440.0,53.5962,53.6297,53.571,53.6129,43440.0
2019-12-19 10:35:00,63.93,63.94,63.9,63.93,78055.0,53.6213,53.6297,53.5962,53.6213,78055.0
2019-12-19 10:40:00,63.93,63.95,63.83,63.83,55284.0,53.6213,53.6381,53.5374,53.5374,55284.0
2019-12-19 10:45:00,63.82,63.84,63.67,63.68,29677.0,53.5291,53.5458,53.4032,53.4116,29677.0
2019-12-19 10:50:00,63.68,63.69,63.64,63.65,7630.0,53.4116,53.42,53.3781,53.3865,7630.0
2019-12-19 10:55:00,63.66,63.68,63.61,63.62,11366.0,53.3949,53.4116,53.3529,53.3613,11366.0
2019-12-19 11:00:00,63.63,63.66,63.57,63.66,9197.0,53.3697,53.3949,53.3194,53.3949,9197.0
2019-12-19 11:05:00,63.66,63.78,63.66,63.73,10762.0,53.3949,53.4955,53.3949,53.4536,10762.0
2019-12-19 11:10:00,63.73,63.75,63.72,63.74,3949.0,53.4536,53.4703,53.4452,53.462,3949.0
2019-12-19 11:15:00,63.73,63.76,63.71,63.72,8309.0,53.4536,53.4787,53.4368,53.4452,8309.0
2019-12-19 11:20:00,63.73,63.76,63.71,63.72,8138.0,53.4536,53.4787,53.4368,53.4452,8138.0
2019-12-19 11:25:00,63.72,63.72,63.69,63.69,4527.0,53.4452,53.4452,53.42,53.42,4527.0
2019-12-19 11:30:00,63.68,63.73,63.67,63.71,7861.0,53.4116,53.4536,53.4032,53.4368,7861.0
2019-12-19 11:35:00,63.67,63.67,63.64,63.65,4176.0,53.4032,53.4032,53.3781,53.3865,4176.0
2019-12-19 11:40:00,63.65,63.69,63.64,63.68,4373.0,53.3865,53.42,53.3781,53.4116,4373.0
2019-12-19 11:45:00,63.68,63.77,63.68,63.76,4982.0,53.4116,53.4871,53.4116,53.4787,4982.0
2019-12-19 11:50:00,63.76,63.77,63.74,63.74,7122.0,53.4787,53.4871,53.462,53.462,7122.0
2019-12-19 11:55:00,63.74,63.76,63.71,63.73,3465.0,53.462,53.4787,53.4368,53.4536,3465.0
2019-12-19 12:00:00,63.73,63.73,63.68,63.7,12645.0,53.4536,53.4536,53.4116,53.4284,12645.0
2019-12-19 12:05:00,63.7,63.75,63.69,63.72,62636.0,53.4284,53.4703,53.42,53.4452,62636.0
2019-12-19 12:10:00,63.72,63.76,63.7,63.76,14325.0,53.4452,53.4787,53.4284,53.4787,14325.0
2019-12-19 12:15:00,63.75,63.8,63.75,63.79,5886.0,53.4703,53.5123,53.4703,53.5039,5886.0
2019-12-19 12:20:00,63.79,63.79,63.71,63.73,6314.0,53.5039,53.5039,53.4368,53.4536,6314.0
2019-12-19 12:25:00,63.73,63.75,63.71,63.75,6030.0,53.4536,53.4703,53.4368,53.4703,6030.0
2019-12-19 12:30:00,63.74,63.76,63.72,63.75,39188.0,53.462,53.4787,53.4452,53.4703,39188.0
2019-12-19 12:35:00,63.74,63.85,63.74,63.82,25711.0,53.462,53.5542,53.462,53.5291,25711.0
2019-12-19 12:40:00,63.82,63.83,63.77,63.78,5614.0,53.5291,53.5374,53.4871,53.4955,5614.0
2019-12-19 12:45:00,63.78,63.78,63.74,63.77,5487.0,53.4955,53.4955,53.462,53.4871,5487.0
2019-12-19 12:50:00,63.76,63.77,63.74,63.76,11063.0,53.4787,53.4871,53.462,53.4787,11063.0
2019-12-19 12:55:00,63.75,63.76,63.7,63.72,11418.0,53.4703,53.4787,53.4284,53.4452,11418.0
2019-12-19 13:00:00,63.72,63.76,63.71,63.75,7232.0,53.4452,53.4787,53.4368,53.4703,7232.0
2019-12-19 13:05:00,63.74,63.75,63.72,63.74,5632.0,53.462,53.4703,53.4452,53.462,5632.0
2019-12-19 13:10:00,63.74,63.74,63.71,63.74,5312.0,53.462,53.462,53.4368,53.462,5312.0
2019-12-19 13:15:00,63.74,63.81,63.73,63.81,14447.0,53.462,53.5207,53.4536,53.5207,14447.0
2019-12-19 13:20:00,63.81,63.82,63.77,63.78,8611.0,53.5207,53.5291,53.4871,53.4955,8611.0
2019-12-19 13:25:00,63.78,63.8,63.76,63.8,6243.0,53.4955,53.5123,53.4787,53.5123,6243.0
2019-12-19 13:30:00,63.79,63.82,63.73,63.8,42364.0,53.5039,53.5291,53.4536,53.5123,42364.0
2019-12-19 13:35:00,63.8,63.88,63.8,63.88,10000.0,53.5123,53.5794,53.5123,53.5794,10000.0
2019-12-19 13:40:00,63.88,63.9,63.86,63.89,7825.0,53.5794,53.5962,53.5626,53.5878,7825.0
2019-12-19 13:45:00,63.9,63.91,63.88,63.9,5864.0,53.5962,53.6045,53.5794,53.5962,5864.0
2019-12-19 13:50:00,63.9,63.92,63.88,63.92,7005.0,53.5962,53.6129,53.5794,53.6129,7005.0
2019-12-19 13:55:00,63.93,63.96,63.92,63.95,6813.0,53.6213,53.6465,53.6129,53.6381,6813.0
2019-12-19 14:00:00,63.96,63.96,63.91,63.91,5833.0,53.6465,53.6465,53.6045,53.6045,5833.0
2019-12-19 14:05:00,63.92,63.96,63.91,63.92,14744.0,53.6129,53.6465,53.6045,53.6129,14744.0
2019-12-19 14:10:00,63.93,63.93,63.9,63.91,13529.0,53.6213,53.6213,53.5962,53.6045,13529.0
2019-12-19 14:15:00,63.91,63.91,63.86,63.87,5245.0,53.6045,53.6045,53.5626,53.571,5245.0
2019-12-19 14:20:00,63.86,63.92,63.85,63.9,14065.0,53.5626,53.6129,53.5542,53.5962,14065.0
2019-12-19 14:25:00,63.9,63.9,63.87,63.88,7897.0,53.5962,53.5962,53.571,53.5794,7897.0
2019-12-19 14:30:00,63.87,63.89,63.87,63.89,9805.0,53.571,53.5878,53.571,53.5878,9805.0
2019-12-19 14:35:00,63.9,63.9,63.85,63.87,7078.0,53.5962,53.5962,53.5542,53.571,7078.0
2019-12-19 14:40:00,63.86,63.89,63.85,63.88,8493.0,53.5626,53.5878,53.5542,53.5794,8493.0
2019-12-19 14:45:00,63.87,63.9,63.85,63.89,10196.0,53.571,53.5962,53.5542,53.5878,10196.0
2019-12-19 14:50:00,63.89,63.9,63.86,63.89,11209.0,53.5878,53.5962,53.5626,53.5878,11209.0
2019-12-19 14:55:00,63.88,63.9,63.87,63.89,7936.0,53.5794,53.5962,53.571,53.5878,7936.0
2019-12-19 15:00:00,63.9,63.93,63.87,63.93,13851.0,53.5962,53.6213,53.571,53.6213,13851.0
2019-12-19 15:05:00,63.93,63.95,63.91,63.91,9451.0,53.6213,53.6381,53.6045,53.6045,9451.0
2019-12-19 15:10:00,63.92,63.92,63.87,63.87,15021.0,53.6129,53.6129,53.571,53.571,15021.0
2019-12-19 15:15:00,63.87,63.87,63.83,63.87,20357.0,53.571,53.571,53.5374,53.571,20357.0
2019-12-19 15:20:00,63.87,63.87,63.83,63.85,17713.0,53.571,53.571,53.5374,53.5542,17713.0
2019-12-19 15:25:00,63.85,63.9,63.82,63.86,22701.0,53.5542,53.5962,53.5291,53.5626,22701.0
2019-12-19 15:30:00,63.87,63.89,63.82,63.87,26076.0,53.571,53.5878,53.5291,53.571,26076.0
2019-12-19 15:35:00,63.87,63.91,63.86,63.89,21614.0,53.571,53.6045,53.5626,53.5878,21614.0
2019-12-19 15:40:00,63.9,63.9,63.84,63.88,25898.0,53.5962,53.5962,53.5458,53.5794,25898.0
2019-12-19 15:45:00,63.88,63.88,63.81,63.81,41398.0,53.5794,53.5794,53.5207,53.5207,41398.0
2019-12-19 15:50:00,63.8,63.87,63.75,63.87,125232.0,53.5123,53.571,53.4703,53.571,125232.0
2019-12-19 15:55:00,63.86,63.88,63.8,63.86,114859.0,53.5626,53.5794,53.5123,53.5626,114859.0
2019-12-20 09:30:00,64.09,64.27,63.76,64.03,897213.0,53.7555,53.9065,53.4787,53.7052,897213.0
2019-12-20 09:35:00,64.05,64.21,63.98,64.08,23982.0,53.722,53.8562,53.6633,53.7471,23982.0
2019-12-20 09:40:00,64.06,64.12,64.01,64.04,21378.0,53.7304,53.7807,53.6884,53.7136,21378.0
2019-12-20 09:45:00,64.03,64.03,63.93,64.01,16941.0,53.7052,53.7052,53.6213,53.6884,16941.0
2019-12-20 09:50:00,64.01,64.12,64.0,64.06,13821.0,53.6884,53.7807,53.68,53.7304,13821.0
2019-12-20 09:55:00,64.05,64.05,63.94,63.94,13518.0,53.722,53.722,53.6297,53.6297,13518.0
2019-12-20 10:00:00,63.93,64.01,63.91,63.93,15765.0,53.6213,53.6884,53.6045,53.6213,15765.0
2019-12-20 10:05:00,63.93,64.01,63.91,63.97,12033.0,53.6213,53.6884,53.6045,53.6549,12033.0
2019-12-20 10:10:00,63.95,63.98,63.9,63.98,8653.0,53.6381,53.6633,53.5962,53.6633,8653.0
2019-12-20 10:15:00,63.98,64.0,63.92,63.99,12215.0,53.6633,53.68,53.6129,53.6716,12215.0
2019-12-20 10:20:00,63.98,64.06,63.98,64.04,19255.0,53.6633,53.7304,53.6633,53.7136,19255.0
2019-12-20 10:25:00,64.04,64.05,64.01,64.02,27254.0,53.7136,53.722,53.6884,53.6968,27254.0
2019-12-20 10:30:00,64.04,64.14,64.03,64.03,14609.0,53.7136,53.7975,53.7052,53.7052,14609.0
2019-12-20 10:35:00,64.01,64.01,63.89,63.9,17922.0,53.6884,53.6884,53.5878,53.5962,17922.0
2019-12-20 10:40:00,63.9,63.93,63.85,63.92,21002.0,53.5962,53.6213,53.5542,53.6129,21002.0
2019-12-20 10:45:00,63.93,63.97,63.88,63.91,10637.0,53.6213,53.6549,53.5794,53.6045,10637.0
2019-12-20 10:50:00,63.91,63.91,63.81,63.83,12824.0,53.6045,53.6045,53.5207,53.5374,12824.0
2019-12-20 10:55:00,63.83,63.85,63.8,63.82,8841.0,53.5374,53.5542,53.5123,53.5291,8841.0
2019-12-20 11:00:00,63.81,63.89,63.74,63.88,11722.0,53.5207,53.5878,53.462,53.5794,11722.0
2019-12-20 11:05:00,63.9,63.94,63.88,63.9,14212.0,53.5962,53.6297,53.5794,53.5962,14212.0
2019-12-20 11:10:00,63.89,63.95,63.89,63.94,11211.0,53.5878,53.6381,53.5878,53.6297,11211.0
2019-12-20 11:15:00,63.95,64.0,63.9,63.98,14972.0,53.6381,53.68,53.5962,53.6633,14972.0
2019-12-20 11:20:00,63.97,64.03,63.95,63.95,9653.0,53.6549,53.7052,53.6381,53.6381,9653.0
2019-12-20 11:25:00,63.95,63.97,63.92,63.94,9124.0,53.6381,53.6549,53.6129,53.6297,9124.0
2019-12-20 11:30:00,63.94,64.04,63.92,64.01,15771.0,53.6297,53.7136,53.6129,53.6884,15771.0
2019-12-20 11:35:00,64.01,64.02,63.97,64.0,11776.0,53.6884,53.6968,53.6549,53.68,11776.0
2019-12-20 11:40:00,64.0,64.04,63.98,64.01,14585.0,53.68,53.7136,53.6633,53.6884,14585.0
2019-12-20 11:45:00,64.02,64.02,63.97,64.0,10153.0,53.6968,53.6968,53.6549,53.68,10153.0
2019-12-20 11:50:00,64.01,64.01,63.94,63.99,12276.0,53.6884,53.6884,53.6297,53.6716,12276.0
2019-12-20 11:55:00,63.99,64.04,63.98,64.03,11030.0,53.6716,53.7136,53.6633,53.7052,11030.0
2019-12-20 12:00:00,64.02,64.05,64.01,64.02,4688.0,53.6968,53.722,53.6884,53.6968,4688.0
2019-12-20 12:05:00,64.03,64.06,64.02,64.06,5715.0,53.7052,53.7304,53.6968,53.7304,5715.0
2019-12-20 12:10:00,64.06,64.12,64.05,64.12,51304.0,53.7304,53.7807,53.722,53.7807,51304.0
2019-12-20 12:15:00,64.12,64.14,64.09,64.09,6207.0,53.7807,53.7975,53.7555,53.7555,6207.0
2019-12-20 12:20:00,64.1,64.14,64.09,64.11,9031.0,53.7639,53.7975,53.7555,53.7723,9031.0
2019-12-20 12:25:00,64.1,64.12,64.08,64.09,5522.0,53.7639,53.7807,53.7471,53.7555,5522.0
2019-12-20 12:30:00,64.09,64.14,64.07,64.08,8087.0,53.7555,53.7975,53.7387,53.7471,8087.0
2019-12-20 12:35:00,64.08,64.08,64.04,64.08,9399.0,53.7471,53.7471,53.7136,53.7471,9399.0
2019-12-20 12:40:00,64.07,64.09,64.06,64.08,9303.0,53.7387,53.7555,53.7304,53.7471,9303.0
2019-12-20 12:45:00,64.08,64.09,64.04,64.06,10106.0,53.7471,53.7555,53.7136,53.7304,10106.0
2019-12-20 12:50:00,64.06,64.07,64.04,64.05,11752.0,53.7304,53.7387,53.7136,53.722,11752.0
2019-12-20 12:55:00,64.06,64.07,64.0,64.0,10271.0,53.7304,53.7387,53.68,53.68,10271.0
2019-12-20 13:00:00,64.01,64.03,64.0,64.01,6207.0,53.6884,53.7052,53.68,53.6884,6207.0
2019-12-20 13:05:00,64.02,64.09,64.01,64.09,9534.0,53.6968,53.7555,53.6884,53.7555,9534.0
2019-12-20 13:10:00,64.09,64.12,64.07,64.12,6511.0,53.7555,53.7807,53.7387,53.7807,6511.0
2019-12-20 13:15:00,64.12,64.18,64.11,64.18,9525.0,53.7807,53.831,53.7723,53.831,9525.0
2019-12-20 13:20:00,64.17,64.25,64.16,64.25,46896.0,53.8226,53.8897,53.8142,53.8897,46896.0
2019-12-20 13:25:00,64.25,64.3,64.24,64.28,13703.0,53.8897,53.9317,53.8813,53.9149,13703.0
2019-12-20 13:30:00,64.28,64.32,64.27,64.28,6674.0,53.9149,53.9484,53.9065,53.9149,6674.0
2019-12-20 13:35:00,64.28,64.28,64.23,64.24,11575.0,53.9149,53.9149,53.8729,53.8813,11575.0
2019-12-20 13:40:00,64.23,64.28,64.21,64.26,12713.0,53.8729,53.9149,53.8562,53.8981,12713.0
2019-12-20 13:45:00,64.26,64.27,64.22,64.25,9586.0,53.8981,53.9065,53.8646,53.8897,9586.0
2019-12-20 13:50:00,64.25,64.26,64.21,64.22,8305.0,53.8897,53.8981,53.8562,53.8646,8305.0
2019-12-20 13:55:00,64.22,64.23,64.2,64.22,9746.0,53.8646,53.8729,53.8478,53.8646,9746.0
2019-12-20 14:00:00,64.22,64.24,64.15,64.23,15171.0,53.8646,53.8813,53.8058,53.8729,15171.0
2019-12-20 14:05:00,64.23,64.25,64.19,64.2,8649.0,53.8729,53.8897,53.8394,53.8478,8649.0
2019-12-20 14:10:00,64.2,64.22,64.19,64.2,16107.0,53.8478,53.8646,53.8394,53.8478,16107.0
2019-12-20 14:15:00,64.2,64.24,64.19,64.22,10109.0,53.8478,53.8813,53.8394,53.8646,10109.0
2019-12-20 14:20:00,64.22,64.26,64.22,64.23,12789.0,53.8646,53.8981,53.8646,53.8729,12789.0
2019-12-20 14:25:00,64.23,64.27,64.22,64.27,16950.0,53.8729,53.9065,53.8646,53.9065,16950.0
2019-12-20 14:30:00,64.27,64.31,64.26,64.28,23910.0,53.9065,53.94,53.8981,53.9149,23910.0
2019-12-20 14:35:00,64.28,64.31,64.27,64.3,19472.0,53.9149,53.94,53.9065,53.9317,19472.0
2019-12-20 14:40:00,64.3,64.35,64.28,64.34,17211.0,53.9317,53.9736,53.9149,53.9652,17211.0
2019-12-20 14:45:00,64.34,64.43,64.34,64.42,59600.0,53.9652,54.0407,53.9652,54.0323,59600.0
2019-12-20 14:50:00,64.42,64.55,64.41,64.55,19576.0,54.0323,54.1413,54.0239,54.1413,19576.0
2019-12-20 14:55:00,64.54,64.55,64.51,64.51,20952.0,54.133,54.1413,54.1078,54.1078,20952.0
2019-12-20 15:00:00,64.51,64.53,64.45,64.51,21266.0,54.1078,54.1246,54.0575,54.1078,21266.0
2019-12-20 15:05:00,64.51,64.53,64.47,64.47,22902.0,54.1078,54.1246,54.0742,54.0742,22902.0
2019-12-20 15:10:00,64.47,64.49,64.42,64.42,25227.0,54.0742,54.091,54.0323,54.0323,25227.0
2019-12-20 15:15:00,64.42,64.48,64.4,64.4,63307.0,54.0323,54.0826,54.0155,54.0155,63307.0
2019-12-20 15:20:00,64.41,64.52,64.4,64.52,58758.0,54.0239,54.1162,54.0155,54.1162,58758.0
2019-12-20 15:25:00,64.52,64.54,64.49,64.51,29969.0,54.1162,54.133,54.091,54.1078,29969.0
2019-12-20 15:30:00,64.51,64.54,64.47,64.53,40635.0,54.1078,54.133,54.0742,54.1246,40635.0
2019-12-20 15:35:00,64.53,64.64,64.53,64.62,77230.0,54.1246,54.2168,54.1246,54.2001,77230.0
2019-12-20 15:40:00,64.62,64.67,64.61,64.62,40619.0,54.2001,54.242,54.1917,54.2001,40619.0
2019-12-20 15:45:00,64.62,64.65,64.5,64.53,56297.0,54.2001,54.2252,54.0994,54.1246,56297.0
2019-12-20 15:50:00,64.53,64.53,64.17,64.21,285539.0,54.1246,54.1246,53.8226,53.8562,285539.0
2019-12-20 15:55:00,64.22,64.29,64.1,64.16,331946.0,53.8646,53.9233,53.7639,53.8142,331946.0
2019-12-23 09:30:00,64.38,64.39,64.12,64.12,37018.0,53.9988,54.0071,53.7807,53.7807,37018.0
2019-12-23 09:35:00,64.13,64.19,63.89,63.89,21071.0,53.7891,53.8394,53.5878,53.5878,21071.0
2019-12-23 09:40:00,63.91,63.91,63.66,63.69,86292.0,53.6045,53.6045,53.3949,53.42,86292.0
2019-12-23 09:45:00,63.67,63.68,63.57,63.59,37919.0,53.4032,53.4116,53.3194,53.3361,37919.0
2019-12-23 09:50:00,63.6,63.69,63.58,63.62,48943.0,53.3445,53.42,53.3278,53.3613,48943.0
2019-12-23 09:55:00,63.62,63.8,63.6,63.77,18719.0,53.3613,53.5123,53.3445,53.4871,18719.0
2019-12-23 10:00:00,63.79,63.81,63.68,63.68,19023.0,53.5039,53.5207,53.4116,53.4116,19023.0
2019-12-23 10:05:00,63.68,63.7,63.61,63.62,17533.0,53.4116,53.4284,53.3529,53.3613,17533.0
2019-12-23 10:10:00,63.62,63.63,63.58,63.63,11205.0,53.3613,53.3697,53.3278,53.3697,11205.0
2019-12-23 10:15:00,63.63,63.63,63.57,63.59,16051.0,53.3697,53.3697,53.3194,53.3361,16051.0
2019-12-23 10:20:00,63.58,63.65,63.52,63.57,28402.0,53.3278,53.3865,53.2774,53.3194,28402.0
2019-12-23 10:25:00,63.58,63.66,63.56,63.63,15962.0,53.3278,53.3949,53.311,53.3697,15962.0
2019-12-23 10:30:00,63.62,63.71,63.61,63.66,22735.0,53.3613,53.4368,53.3529,53.3949,22735.0
2019-12-23 10:35:00,63.66,63.7,63.64,63.68,24213.0,53.3949,53.4284,53.3781,53.4116,24213.0
2019-12-23 10:40:00,63.68,63.72,63.67,63.71,16856.0,53.4116,53.4452,53.4032,53.4368,16856.0
2019-12-23 10:45:00,63.71,63.75,63.68,63.69,16092.0,53.4368,53.4703,53.4116,53.42,16092.0
2019-12-23 10:50:00,63.69,63.73,63.68,63.7,15941.0,53.42,53.4536,53.4116,53.4284,15941.0
2019-12-23 10:55:00,63.69,63.72,63.66,63.66,14007.0,53.42,53.4452,53.3949,53.3949,14007.0
2019-12-23 11:00:00,63.66,63.66,63.58,63.6,11606.0,53.3949,53.3949,53.3278,53.3445,11606.0
2019-12-23 11:05:00,63.6,63.61,63.53,63.54,8441.0,53.3445,53.3529,53.2858,53.2942,8441.0
2019-12-23 11:10:00,63.55,63.55,63.47,63.49,9070.0,53.3026,53.3026,53.2355,53.2523,9070.0
2019-12-23 11:15:00,63.48,63.53,63.46,63.53,7900.0,53.2439,53.2858,53.2271,53.2858,7900.0
2019-12-23 11:20:00,63.52,63.52,63.43,63.44,16905.0,53.2774,53.2774,53.2019,53.2103,16905.0
2019-12-23 11:25:00,63.44,63.44,63.38,63.39,13593.0,53.2103,53.2103,53.16,53.1684,13593.0
2019-12-23 11:30:00,63.4,63.44,63.3,63.34,25739.0,53.1768,53.2103,53.0929,53.1265,25739.0
2019-12-23 11:35:00,63.34,63.4,63.31,63.38,27040.0,53.1265,53.1768,53.1013,53.16,27040.0
2019-12-23 11:40:00,63.38,63.38,63.29,63.3,11671.0,53.16,53.16,53.0845,53.0929,11671.0
2019-12-23 11:45:00,63.3,63.35,63.27,63.33,16363.0,53.0929,53.1348,53.0677,53.1181,16363.0
2019-12-23 11:50:00,63.33,63.35,63.28,63.31,21230.0,53.1181,53.1348,53.0761,53.1013,21230.0
2019-12-23 11:55:00,63.3,63.31,63.2,63.26,20502.0,53.0929,53.1013,53.009,53.0594,20502.0
2019-12-23 12:00:00,63.27,63.28,63.2,63.21,8583.0,53.0677,53.0761,53.009,53.0174,8583.0
2019-12-23 12:05:00,63.21,63.21,63.11,63.11,11107.0,53.0174,53.0174,52.9335,52.9335,11107.0
2019-12-23 12:10:00,63.11,63.15,63.06,63.08,14716.0,52.9335,52.9671,52.8916,52.9084,14716.0
2019-12-23 12:15:00,63.08,63.13,63.07,63.08,10867.0,52.9084,52.9503,52.9,52.9084,10867.0
2019-12-23 12:20:00,63.08,63.1,63.05,63.1,12602.0,52.9084,52.9252,52.8832,52.9252,12602.0
2019-12-23 12:25:00,63.1,63.1,63.02,63.04,11782.0,52.9252,52.9252,52.8581,52.8748,11782.0
2019-12-23 12:30:00,63.04,63.08,63.02,63.03,10356.0,52.8748,52.9084,52.8581,52.8664,10356.0
2019-12-23 12:35:00,63.03,63.04,62.99,63.0,11310.0,52.8664,52.8748,52.8329,52.8413,11310.0
2019-12-23 12:40:00,62.99,63.03,62.97,62.98,13039.0,52.8329,52.8664,52.8161,52.8245,13039.0
2019-12-23 12:45:00,62.97,62.98,62.92,62.93,13048.0,52.8161,52.8245,52.7742,52.7826,13048.0
2019-12-23 12:50:00,62.93,62.97,62.91,62.96,11017.0,52.7826,52.8161,52.7658,52.8077,11017.0
2019-12-23 12:55:00,62.97,62.97,62.87,62.91,37929.0,52.8161,52.8161,52.7322,52.7658,37929.0
2019-12-23 13:00:00,62.91,62.92,62.82,62.84,35951.0,52.7658,52.7742,52.6903,52.7071,35951.0
2019-12-23 13:05:00,62.84,62.85,62.77,62.82,41901.0,52.7071,52.7155,52.6484,52.6903,41901.0
2019-12-23 13:10:00,62.82,62.87,62.81,62.87,11128.0,52.6903,52.7322,52.6819,52.7322,11128.0
2019-12-23 13:15:00,62.88,62.91,62.84,62.91,22543.0,52.7406,52.7658,52.7071,52.7658,22543.0
2019-12-23 13:20:00,62.91,62.96,62.89,62.91,16526.0,52.7658,52.8077,52.749,52.7658,16526.0
2019-12-23 13:25:00,62.9,62.9,62.84,62.89,17749.0,52.7574,52.7574,52.7071,52.749,17749.0
2019-12-23 13:30:00,62.89,62.91,62.86,62.86,17064.0,52.749,52.7658,52.7239,52.7239,17064.0
2019-12-23 13:35:00,62.86,62.89,62.84,62.84,13108.0,52.7239,52.749,52.7071,52.7071,13108.0
2019-12-23 13:40:00,62.84,62.85,62.78,62.83,22725.0,52.7071,52.7155,52.6568,52.6987,22725.0
2019-12-23 13:45:00,62.82,62.93,62.82,62.91,18689.0,52.6903,52.7826,52.6903,52.7658,18689.0
2019-12-23 13:50:00,62.91,62.98,62.9,62.96,14233.0,52.7658,52.8245,52.7574,52.8077,14233.0
2019-12-23 13:55:00,62.96,63.02,62.95,63.02,8586.0,52.8077,52.8581,52.7993,52.8581,8586.0
2019-12-23 14:00:00,63.02,63.06,63.01,63.05,12506.0,52.8581,52.8916,52.8497,52.8832,12506.0
2019-12-23 14:05:00,63.05,63.07,63.02,63.03,10395.0,52.8832,52.9,52.8581,52.8664,10395.0
2019-12-23 14:10:00,63.03,63.03,62.98,63.0,15691.0,52.8664,52.8664,52.8245,52.8413,15691.0
2019-12-23 14:15:00,63.0,63.01,62.94,62.97,12291.0,52.8413,52.8497,52.791,52.8161,12291.0
2019-12-23 14:20:00,62.97,62.98,62.9,62.9,11110.0,52.8161,52.8245,52.7574,52.7574,11110.0
2019-12-23 14:25:00,62.9,63.01,62.89,62.98,16922.0,52.7574,52.8497,52.749,52.8245,16922.0
2019-12-23 14:30:00,62.98,63.01,62.95,62.95,10517.0,52.8245,52.8497,52.7993,52.7993,10517.0
2019-12-23 14:35:00,62.95,63.02,62.94,63.02,45104.0,52.7993,52.8581,52.791,52.8581,45104.0
2019-12-23 14:40:00,63.02,63.05,62.99,63.05,10241.0,52.8581,52.8832,52.8329,52.8832,10241.0
2019-12-23 14:45:00,63.05,63.06,62.98,63.01,16206.0,52.8832,52.8916,52.8245,52.8497,16206.0
2019-12-23 14:50:00,63.02,63.06,63.01,63.02,13205.0,52.8581,52.8916,52.8497,52.8581,13205.0
2019-12-23 14:55:00,63.03,63.04,62.99,63.0,15768.0,52.8664,52.8748,52.8329,52.8413,15768.0
2019-12-23 15:00:00,63.01,63.02,62.95,62.95,18056.0,52.8497,52.8581,52.7993,52.7993,18056.0
2019-12-23 15:05:00,62.95,63.03,62.94,63.03,16780.0,52.7993,52.8664,52.791,52.8664,16780.0
2019-12-23 15:10:00,63.03,63.05,63.01,63.01,19449.0,52.8664,52.8832,52.8497,52.8497,19449.0
2019-12-23 15:15:00,63.02,63.05,62.99,62.99,21917.0,52.8581,52.8832,52.8329,52.8329,21917.0
2019-12-23 15:20:00,63.0,63.02,62.91,62.92,28604.0,52.8413,52.8581,52.7658,52.7742,28604.0
2019-12-23 15:25:00,62.92,63.0,62.9,62.97,32055.0,52.7742,52.8413,52.7574,52.8161,32055.0
2019-12-23 15:30:00,62.97,63.03,62.97,63.02,32093.0,52.8161,52.8664,52.8161,52.8581,32093.0
2019-12-23 15:35:00,63.02,63.02,62.95,62.96,27390.0,52.8581,52.8581,52.7993,52.8077,27390.0
2019-12-23 15:40:00,62.97,63.0,62.96,63.0,25868.0,52.8161,52.8413,52.8077,52.8413,25868.0
2019-12-23 15:45:00,62.99,63.0,62.91,62.97,69142.0,52.8329,52.8413,52.7658,52.8161,69142.0
2019-12-23 15:50:00,62.97,63.04,62.97,62.99,170579.0,52.8161,52.8748,52.8161,52.8329,170579.0
2019-12-23 15:55:00,62.98,63.05,62.95,63.03,262467.0,52.8245,52.8832,52.7993,52.8664,262467.0
2019-12-24 09:30:00,62.68,62.75,62.53,62.55,41383.0,52.9116,52.9707,52.785,52.8019,41383.0
2019-12-24 09:35:00,62.53,62.62,62.53,62.53,8157.0,52.785,52.8609,52.785,52.785,8157.0
2019-12-24 09:40:00,62.55,62.58,62.34,62.35,13706.0,52.8019,52.8272,52.6246,52.633,13706.0
2019-12-24 09:45:00,62.34,62.49,62.32,62.43,21198.0,52.6246,52.7512,52.6077,52.7006,21198.0
2019-12-24 09:50:00,62.42,62.52,62.37,62.47,14866.0,52.6921,52.7765,52.6499,52.7343,14866.0
2019-12-24 09:55:00,62.5,62.51,62.44,62.45,12893.0,52.7597,52.7681,52.709,52.7174,12893.0
2019-12-24 10:00:00,62.48,62.52,62.46,62.48,18589.0,52.7428,52.7765,52.7259,52.7428,18589.0
2019-12-24 10:05:00,62.48,62.61,62.47,62.58,20234.0,52.7428,52.8525,52.7343,52.8272,20234.0
2019-12-24 10:10:00,62.58,62.63,62.53,62.53,19377.0,52.8272,52.8694,52.785,52.785,19377.0
2019-12-24 10:15:00,62.56,62.58,62.54,62.54,11764.0,52.8103,52.8272,52.7934,52.7934,11764.0
2019-12-24 10:20:00,62.55,62.64,62.52,62.63,32961.0,52.8019,52.8778,52.7765,52.8694,32961.0
2019-12-24 10:25:00,62.63,62.67,62.6,62.66,37104.0,52.8694,52.9032,52.8441,52.8947,37104.0
2019-12-24 10:30:00,62.66,62.7,62.66,62.67,12818.0,52.8947,52.9285,52.8947,52.9032,12818.0
2019-12-24 10:35:00,62.66,62.69,62.63,62.65,15283.0,52.8947,52.92,52.8694,52.8863,15283.0
2019-12-24 10:40:00,62.65,62.74,62.64,62.69,12273.0,52.8863,52.9622,52.8778,52.92,12273.0
2019-12-24 10:45:00,62.69,62.7,62.65,62.67,7754.0,52.92,52.9285,52.8863,52.9032,7754.0
2019-12-24 10:50:00,62.67,62.72,62.66,62.71,7614.0,52.9032,52.9454,52.8947,52.9369,7614.0
2019-12-24 10:55:00,62.7,62.71,62.66,62.69,8890.0,52.9285,52.9369,52.8947,52.92,8890.0
2019-12-24 11:00:00,62.68,62.76,62.67,62.72,13511.0,52.9116,52.9791,52.9032,52.9454,13511.0
2019-12-24 11:05:00,62.73,62.78,62.72,62.74,8410.0,52.9538,52.996,52.9454,52.9622,8410.0
2019-12-24 11:10:00,62.74,62.77,62.71,62.76,10536.0,52.9622,52.9876,52.9369,52.9791,10536.0
2019-12-24 11:15:00,62.75,62.75,62.68,62.71,8274.0,52.9707,52.9707,52.9116,52.9369,8274.0
2019-12-24 11:20:00,62.71,62.72,62.67,62.69,8824.0,52.9369,52.9454,52.9032,52.92,8824.0
2019-12-24 11:25:00,62.69,62.72,62.66,62.72,9100.0,52.92,52.9454,52.8947,52.9454,9100.0
2019-12-24 11:30:00,62.72,62.76,62.66,62.67,10381.0,52.9454,52.9791,52.8947,52.9032,10381.0
2019-12-24 11:35:00,62.67,62.72,62.67,62.69,13872.0,52.9032,52.9454,52.9032,52.92,13872.0
2019-12-24 11:40:00,62.68,62.7,62.66,62.68,9802.0,52.9116,52.9285,52.8947,52.9116,9802.0
2019-12-24 11:45:00,62.68,62.71,62.63,62.71,13872.0,52.9116,52.9369,52.8694,52.9369,13872.0
2019-12-24 11:50:00,62.71,62.72,62.65,62.65,8196.0,52.9369,52.9454,52.8863,52.8863,8196.0
2019-12-24 11:55:00,62.65,62.71,62.65,62.68,7322.0,52.8863,52.9369,52.8863,52.9116,7322.0
2019-12-24 12:00:00,62.69,62.72,62.68,62.7,9588.0,52.92,52.9454,52.9116,52.9285,9588.0
2019-12-24 12:05:00,62.71,62.72,62.69,62.7,7105.0,52.9369,52.9454,52.92,52.9285,7105.0
2019-12-24 12:10:00,62.71,62.72,62.69,62.71,7424.0,52.9369,52.9454,52.92,52.9369,7424.0
2019-12-24 12:15:00,62.71,62.81,62.7,62.8,27861.0,52.9369,53.0213,52.9285,53.0129,27861.0
2019-12-24 12:20:00,62.8,62.82,62.77,62.77,20602.0,53.0129,53.0298,52.9876,52.9876,20602.0
2019-12-24 12:25:00,62.77,62.8,62.75,62.76,8632.0,52.9876,53.0129,52.9707,52.9791,8632.0
2019-12-24 12:30:00,62.75,62.78,62.73,62.78,9888.0,52.9707,52.996,52.9538,52.996,9888.0
2019-12-24 12:35:00,62.78,62.79,62.72,62.73,16681.0,52.996,53.0045,52.9454,52.9538,16681.0
2019-12-24 12:40:00,62.74,62.82,62.69,62.8,16271.0,52.9622,53.0298,52.92,53.0129,16271.0
2019-12-24 12:45:00,62.8,62.85,62.79,62.83,16745.0,53.0129,53.0551,53.0045,53.0382,16745.0
2019-12-24 12:50:00,62.84,62.84,62.81,62.82,31572.0,53.0467,53.0467,53.0213,53.0298,31572.0
2019-12-24 12:55:00,62.82,62.9,62.81,62.87,54114.0,53.0298,53.0973,53.0213,53.072,54114.0
2019-12-26 09:30:00,62.83,62.85,62.71,62.8,23851.0,53.0382,53.0551,52.9369,53.0129,23851.0
2019-12-26 09:35:00,62.81,62.88,62.79,62.81,10770.0,53.0213,53.0804,53.0045,53.0213,10770.0
2019-12-26 09:40:00,62.8,62.89,62.78,62.87,8714.0,53.0129,53.0889,52.996,53.072,8714.0
2019-12-26 09:45:00,62.87,62.9,62.8,62.8,6948.0,53.072,53.0973,53.0129,53.0129,6948.0
2019-12-26 09:50:00,62.79,62.81,62.73,62.76,6224.0,53.0045,53.0213,52.9538,52.9791,6224.0
2019-12-26 09:55:00,62.77,62.9,62.76,62.89,7786.0,52.9876,53.0973,52.9791,53.0889,7786.0
2019-12-26 10:00:00,62.89,62.96,62.88,62.92,5800.0,53.0889,53.148,53.0804,53.1142,5800.0
2019-12-26 10:05:00,62.91,62.91,62.87,62.88,12550.0,53.1058,53.1058,53.072,53.0804,12550.0
2019-12-26 10:10:00,62.88,62.9,62.86,62.88,8058.0,53.0804,53.0973,53.0635,53.0804,8058.0
2019-12-26 10:15:00,62.87,62.87,62.79,62.83,6671.0,53.072,53.072,53.0045,53.0382,6671.0
2019-12-26 10:20:00,62.83,62.86,62.81,62.86,4808.0,53.0382,53.0635,53.0213,53.0635,4808.0
2019-12-26 10:25:00,62.86,62.89,62.85,62.89,2206.0,53.0635,53.0889,53.0551,53.0889,2206.0
2019-12-26 10:30:00,62.9,62.96,62.9,62.94,4926.0,53.0973,53.148,53.0973,53.1311,4926.0
2019-12-26 10:35:00,62.94,63.02,62.94,63.02,5440.0,53.1311,53.1986,53.1311,53.1986,5440.0
2019-12-26 10:40:00,63.02,63.03,62.99,62.99,5254.0,53.1986,53.2071,53.1733,53.1733,5254.0
2019-12-26 10:45:00,63.0,63.02,62.99,62.99,5925.0,53.1817,53.1986,53.1733,53.1733,5925.0
2019-12-26 10:50:00,62.98,62.99,62.93,62.96,5255.0,53.1648,53.1733,53.1226,53.148,5255.0
2019-12-26 10:55:00,62.96,62.98,62.95,62.96,4645.0,53.148,53.1648,53.1395,53.148,4645.0
2019-12-26 11:00:00,62.96,62.96,62.88,62.88,8290.0,53.148,53.148,53.0804,53.0804,8290.0
2019-12-26 11:05:00,62.88,62.93,62.88,62.92,4522.0,53.0804,53.1226,53.0804,53.1142,4522.0
2019-12-26 11:10:00,62.94,62.96,62.93,62.94,8094.0,53.1311,53.148,53.1226,53.1311,8094.0
2019-12-26 11:15:00,62.94,62.94,62.91,62.93,4870.0,53.1311,53.1311,53.1058,53.1226,4870.0
2019-12-26 11:20:00,62.93,62.94,62.88,62.88,5559.0,53.1226,53.1311,53.0804,53.0804,5559.0
2019-12-26 11:25:00,62.88,62.88,62.82,62.83,5298.0,53.0804,53.0804,53.0298,53.0382,5298.0
2019-12-26 11:30:00,62.83,62.83,62.79,62.82,3907.0,53.0382,53.0382,53.0045,53.0298,3907.0
2019-12-26 11:35:00,62.81,62.81,62.79,62.8,4159.0,53.0213,53.0213,53.0045,53.0129,4159.0
2019-12-26 11:40:00,62.8,62.8,62.7,62.71,4800.0,53.0129,53.0129,52.9285,52.9369,4800.0
2019-12-26 11:45:00,62.72,62.72,62.67,62.7,5777.0,52.9454,52.9454,52.9032,52.9285,5777.0
2019-12-26 11:50:00,62.69,62.73,62.68,62.7,5222.0,52.92,52.9538,52.9116,52.9285,5222.0
2019-12-26 11:55:00,62.7,62.76,62.7,62.76,5752.0,52.9285,52.9791,52.9285,52.9791,5752.0
2019-12-26 12:00:00,62.77,62.78,62.71,62.71,16244.0,52.9876,52.996,52.9369,52.9369,16244.0
2019-12-26 12:05:00,62.71,62.74,62.69,62.73,10867.0,52.9369,52.9622,52.92,52.9538,10867.0
2019-12-26 12:10:00,62.72,62.75,62.7,62.72,12785.0,52.9454,52.9707,52.9285,52.9454,12785.0
2019-12-26 12:15:00,62.72,62.76,62.72,62.76,7097.0,52.9454,52.9791,52.9454,52.9791,7097.0
2019-12-26 12:20:00,62.75,62.8,62.74,62.76,7094.0,52.9707,53.0129,52.9622,52.9791,7094.0
2019-12-26 12:25:00,62.75,62.77,62.74,62.77,7872.0,52.9707,52.9876,52.9622,52.9876,7872.0
2019-12-26 12:30:00,62.77,62.78,62.73,62.78,11280.0,52.9876,52.996,52.9538,52.996,11280.0
2019-12-26 12:35:00,62.79,62.81,62.75,62.76,4910.0,53.0045,53.0213,52.9707,52.9791,4910.0
2019-12-26 12:40:00,62.77,62.77,62.73,62.77,3329.0,52.9876,52.9876,52.9538,52.9876,3329.0
2019-12-26 12:45:00,62.77,62.77,62.71,62.71,6940.0,52.9876,52.9876,52.9369,52.9369,6940.0
2019-12-26 12:50:00,62.71,62.72,62.7,62.71,4256.0,52.9369,52.9454,52.9285,52.9369,4256.0
2019-12-26 12:55:00,62.72,62.74,62.71,62.73,4837.0,52.9454,52.9622,52.9369,52.9538,4837.0
2019-12-26 13:00:00,62.74,62.76,62.72,62.76,4300.0,52.9622,52.9791,52.9454,52.9791,4300.0
2019-12-26 13:05:00,62.75,62.76,62.73,62.76,5405.0,52.9707,52.9791,52.9538,52.9791,5405.0
2019-12-26 13:10:00,62.75,62.82,62.75,62.81,10354.0,52.9707,53.0298,52.9707,53.0213,10354.0
2019-12-26 13:15:00,62.81,62.86,62.81,62.84,7030.0,53.0213,53.0635,53.0213,53.0467,7030.0
2019-12-26 13:20:00,62.85,62.85,62.76,62.76,6466.0,53.0551,53.0551,52.9791,52.9791,6466.0
2019-12-26 13:25:00,62.77,62.78,62.72,62.72,4602.0,52.9876,52.996,52.9454,52.9454,4602.0
2019-12-26 13:30:00,62.72,62.72,62.67,62.67,6488.0,52.9454,52.9454,52.9032,52.9032,6488.0
2019-12-26 13:35:00,62.68,62.69,62.65,62.68,6930.0,52.9116,52.92,52.8863,52.9116,6930.0
2019-12-26 13:40:00,62.68,62.69,62.66,62.67,3072.0,52.9116,52.92,52.8947,52.9032,3072.0
2019-12-26 13:45:00,62.67,62.68,62.66,62.67,8550.0,52.9032,52.9116,52.8947,52.9032,8550.0
2019-12-26 13:50:00,62.67,62.68,62.64,62.64,4899.0,52.9032,52.9116,52.8778,52.8778,4899.0
2019-12-26 13:55:00,62.63,62.67,62.62,62.66,5773.0,52.8694,52.9032,52.8609,52.8947,5773.0
2019-12-26 14:00:00,62.66,62.7,62.66,62.69,8503.0,52.8947,52.9285,52.8947,52.92,8503.0
2019-12-26 14:05:00,62.67,62.68,62.65,62.67,6217.0,52.9032,52.9116,52.8863,52.9032,6217.0
2019-12-26 14:10:00,62.67,62.68,62.65,62.65,3678.0,52.9032,52.9116,52.8863,52.8863,3678.0
2019-12-26 14:15:00,62.66,62.67,62.6,62.6,4104.0,52.8947,52.9032,52.8441,52.8441,4104.0
2019-12-26 14:20:00,62.61,62.61,62.57,62.58,5400.0,52.8525,52.8525,52.8187,52.8272,5400.0
2019-12-26 14:25:00,62.57,62.59,62.57,62.59,6387.0,52.8187,52.8356,52.8187,52.8356,6387.0
2019-12-26 14:30:00,62.59,62.61,62.56,62.58,8950.0,52.8356,52.8525,52.8103,52.8272,8950.0
2019-12-26 14:35:00,62.58,62.6,62.57,62.6,11240.0,52.8272,52.8441,52.8187,52.8441,11240.0
2019-12-26 14:40:00,62.6,62.64,62.6,62.64,6278.0,52.8441,52.8778,52.8441,52.8778,6278.0
2019-12-26 14:45:00,62.64,62.65,62.63,62.64,4647.0,52.8778,52.8863,52.8694,52.8778,4647.0
2019-12-26 14:50:00,62.64,62.64,62.59,62.6,7350.0,52.8778,52.8778,52.8356,52.8441,7350.0
2019-12-26 14:55:00,62.6,62.62,62.6,62.62,5448.0,52.8441,52.8609,52.8441,52.8609,5448.0
2019-12-26 15:00:00,62.62,62.64,62.59,62.61,11070.0,52.8609,52.8778,52.8356,52.8525,11070.0
2019-12-26 15:05:00,62.6,62.61,62.58,62.6,13757.0,52.8441,52.8525,52.8272,52.8441,13757.0
2019-12-26 15:10:00,62.59,62.59,62.54,62.58,10235.0,52.8356,52.8356,52.7934,52.8272,10235.0
2019-12-26 15:15:00,62.58,62.59,62.56,62.58,7725.0,52.8272,52.8356,52.8103,52.8272,7725.0
2019-12-26 15:20:00,62.57,62.59,62.56,62.59,8456.0,52.8187,52.8356,52.8103,52.8356,8456.0
2019-12-26 15:25:00,62.6,62.62,62.59,62.61,4690.0,52.8441,52.8609,52.8356,52.8525,4690.0
2019-12-26 15:30:00,62.62,62.62,62.59,62.61,15733.0,52.8609,52.8609,52.8356,52.8525,15733.0
2019-12-26 15:35:00,62.61,62.61,62.56,62.57,13835.0,52.8525,52.8525,52.8103,52.8187,13835.0
2019-12-26 15:40:00,62.57,62.62,62.56,62.62,27832.0,52.8187,52.8609,52.8103,52.8609,27832.0
2019-12-26 15:45:00,62.62,62.64,62.6,62.64,34677.0,52.8609,52.8778,52.8441,52.8778,34677.0
2019-12-26 15:50:00,62.64,62.77,62.64,62.75,69954.0,52.8778,52.9876,52.8778,52.9707,69954.0
2019-12-26 15:55:00,62.78,62.8,62.74,62.79,86784.0,52.996,53.0129,52.9622,53.0045,86784.0
2019-12-27 09:30:00,62.81,62.87,62.75,62.78,22569.0,53.0213,53.072,52.9707,52.996,22569.0
2019-12-27 09:35:00,62.75,62.85,62.73,62.81,11089.0,52.9707,53.0551,52.9538,53.0213,11089.0
2019-12-27 09:40:00,62.81,62.89,62.75,62.88,16757.0,53.0213,53.0889,52.9707,53.0804,16757.0
2019-12-27 09:45:00,62.85,62.85,62.71,62.71,7722.0,53.0551,53.0551,52.9369,52.9369,7722.0
2019-12-27 09:50:00,62.7,62.82,62.69,62.81,6466.0,52.9285,53.0298,52.92,53.0213,6466.0
2019-12-27 09:55:00,62.83,62.91,62.81,62.89,8461.0,53.0382,53.1058,53.0213,53.0889,8461.0
2019-12-27 10:00:00,62.92,62.99,62.92,62.97,7804.0,53.1142,53.1733,53.1142,53.1564,7804.0
2019-12-27 10:05:00,62.98,62.99,62.95,62.96,6405.0,53.1648,53.1733,53.1395,53.148,6405.0
2019-12-27 10:10:00,62.97,63.0,62.93,62.99,10083.0,53.1564,53.1817,53.1226,53.1733,10083.0
2019-12-27 10:15:00,62.99,63.03,62.94,62.97,12782.0,53.1733,53.2071,53.1311,53.1564,12782.0
2019-12-27 10:20:00,62.95,62.96,62.84,62.9,13542.0,53.1395,53.148,53.0467,53.0973,13542.0
2019-12-27 10:25:00,62.9,62.91,62.86,62.89,11966.0,53.0973,53.1058,53.0635,53.0889,11966.0
2019-12-27 10:30:00,62.91,62.92,62.84,62.89,9651.0,53.1058,53.1142,53.0467,53.0889,9651.0
2019-12-27 10:35:00,62.89,62.93,62.86,62.93,10116.0,53.0889,53.1226,53.0635,53.1226,10116.0
2019-12-27 10:40:00,62.93,62.94,62.86,62.86,5314.0,53.1226,53.1311,53.0635,53.0635,5314.0
2019-12-27 10:45:00,62.87,62.94,62.86,62.94,10519.0,53.072,53.1311,53.0635,53.1311,10519.0
2019-12-27 10:50:00,62.94,62.98,62.93,62.98,8701.0,53.1311,53.1648,53.1226,53.1648,8701.0
2019-12-27 10:55:00,62.99,62.99,62.91,62.92,8469.0,53.1733,53.1733,53.1058,53.1142,8469.0
2019-12-27 11:00:00,62.93,62.95,62.9,62.94,6754.0,53.1226,53.1395,53.0973,53.1311,6754.0
2019-12-27 11:05:00,62.94,62.97,62.87,62.87,13582.0,53.1311,53.1564,53.072,53.072,13582.0
2019-12-27 11:10:00,62.88,62.9,62.85,62.9,8475.0,53.0804,53.0973,53.0551,53.0973,8475.0
2019-12-27 11:15:00,62.9,62.91,62.82,62.84,10680.0,53.0973,53.1058,53.0298,53.0467,10680.0
2019-12-27 11:20:00,62.84,62.86,62.82,62.84,11339.0,53.0467,53.0635,53.0298,53.0467,11339.0
2019-12-27 11:25:00,62.83,62.93,62.82,62.93,7390.0,53.0382,53.1226,53.0298,53.1226,7390.0
2019-12-27 11:30:00,62.95,62.98,62.92,62.94,5806.0,53.1395,53.1648,53.1142,53.1311,5806.0
2019-12-27 11:35:00,62.95,62.96,62.89,62.9,7180.0,53.1395,53.148,53.0889,53.0973,7180.0
2019-12-27 11:40:00,62.89,62.92,62.89,62.91,3900.0,53.0889,53.1142,53.0889,53.1058,3900.0
2019-12-27 11:45:00,62.92,62.92,62.87,62.88,5609.0,53.1142,53.1142,53.072,53.0804,5609.0
2019-12-27 11:50:00,62.88,62.89,62.85,62.86,8342.0,53.0804,53.0889,53.0551,53.0635,8342.0
2019-12-27 11:55:00,62.86,62.91,62.85,62.91,6246.0,53.0635,53.1058,53.0551,53.1058,6246.0
2019-12-27 12:00:00,62.96,62.96,62.91,62.92,6479.0,53.148,53.148,53.1058,53.1142,6479.0
2019-12-27 12:05:00,62.91,62.94,62.85,62.94,10916.0,53.1058,53.1311,53.0551,53.1311,10916.0
2019-12-27 12:10:00,62.93,62.93,62.85,62.86,7932.0,53.1226,53.1226,53.0551,53.0635,7932.0
2019-12-27 12:15:00,62.85,62.88,62.84,62.84,8366.0,53.0551,53.0804,53.0467,53.0467,8366.0
2019-12-27 12:20:00,62.85,62.87,62.83,62.83,12389.0,53.0551,53.072,53.0382,53.0382,12389.0
2019-12-27 12:25:00,62.84,62.89,62.82,62.87,7433.0,53.0467,53.0889,53.0298,53.072,7433.0
2019-12-27 12:30:00,62.88,62.93,62.88,62.9,8395.0,53.0804,53.1226,53.0804,53.0973,8395.0
2019-12-27 12:35:00,62.9,62.98,62.9,62.98,4736.0,53.0973,53.1648,53.0973,53.1648,4736.0
2019-12-27 12:40:00,62.99,62.99,62.93,62.95,22767.0,53.1733,53.1733,53.1226,53.1395,22767.0
2019-12-27 12:45:00,62.95,62.96,62.94,62.96,16032.0,53.1395,53.148,53.1311,53.148,16032.0
2019-12-27 12:50:00,62.97,63.01,62.96,62.97,9674.0,53.1564,53.1902,53.148,53.1564,9674.0
2019-12-27 12:55:00,62.97,62.97,62.93,62.95,10140.0,53.1564,53.1564,53.1226,53.1395,10140.0
2019-12-27 13:00:00,62.95,62.95,62.92,62.92,9849.0,53.1395,53.1395,53.1142,53.1142,9849.0
2019-12-27 13:05:00,62.92,62.96,62.91,62.95,36173.0,53.1142,53.148,53.1058,53.1395,36173.0
2019-12-27 13:10:00,62.96,62.97,62.92,62.93,45220.0,53.148,53.1564,53.1142,53.1226,45220.0
2019-12-27 13:15:00,62.92,63.0,62.9,63.0,13218.0,53.1142,53.1817,53.0973,53.1817,13218.0
2019-12-27 13:20:00,63.0,63.0,62.87,62.88,10337.0,53.1817,53.1817,53.072,53.0804,10337.0
2019-12-27 13:25:00,62.88,62.93,62.86,62.91,7146.0,53.0804,53.1226,53.0635,53.1058,7146.0
2019-12-27 13:30:00,62.9,62.92,62.87,62.88,6225.0,53.0973,53.1142,53.072,53.0804,6225.0
2019-12-27 13:35:00,62.88,62.89,62.84,62.87,8338.0,53.0804,53.0889,53.0467,53.072,8338.0
2019-12-27 13:40:00,62.87,62.9,62.84,62.88,10899.0,53.072,53.0973,53.0467,53.0804,10899.0
2019-12-27 13:45:00,62.88,62.91,62.87,62.9,42961.0,53.0804,53.1058,53.072,53.0973,42961.0
2019-12-27 13:50:00,62.9,62.94,62.88,62.93,13445.0,53.0973,53.1311,53.0804,53.1226,13445.0
2019-12-27 13:55:00,62.93,62.93,62.86,62.87,8549.0,53.1226,53.1226,53.0635,53.072,8549.0
2019-12-27 14:00:00,62.87,62.87,62.84,62.84,11625.0,53.072,53.072,53.0467,53.0467,11625.0
2019-12-27 14:05:00,62.85,62.9,62.84,62.89,42918.0,53.0551,53.0973,53.0467,53.0889,42918.0
2019-12-27 14:10:00,62.89,62.9,62.86,62.89,22071.0,53.0889,53.0973,53.0635,53.0889,22071.0
2019-12-27 14:15:00,62.89,62.95,62.87,62.95,11144.0,53.0889,53.1395,53.072,53.1395,11144.0
2019-12-27 14:20:00,62.96,62.97,62.91,62.93,6593.0,53.148,53.1564,53.1058,53.1226,6593.0
2019-12-27 14:25:00,62.92,62.94,62.92,62.94,3784.0,53.1142,53.1311,53.1142,53.1311,3784.0
2019-12-27 14:30:00,62.93,62.93,62.89,62.91,8916.0,53.1226,53.1226,53.0889,53.1058,8916.0
2019-12-27 14:35:00,62.92,62.92,62.88,62.9,7074.0,53.1142,53.1142,53.0804,53.0973,7074.0
2019-12-27 14:40:00,62.9,62.97,62.9,62.95,4904.0,53.0973,53.1564,53.0973,53.1395,4904.0
2019-12-27 14:45:00,62.96,62.98,62.93,62.98,9878.0,53.148,53.1648,53.1226,53.1648,9878.0
2019-12-27 14:50:00,62.98,62.99,62.94,62.95,6028.0,53.1648,53.1733,53.1311,53.1395,6028.0
2019-12-27 14:55:00,62.95,62.98,62.95,62.98,8005.0,53.1395,53.1648,53.1395,53.1648,8005.0
2019-12-27 15:00:00,62.98,62.99,62.95,62.99,7131.0,53.1648,53.1733,53.1395,53.1733,7131.0
2019-12-27 15:05:00,62.99,63.04,62.98,63.01,12625.0,53.1733,53.2155,53.1648,53.1902,12625.0
2019-12-27 15:10:00,63.01,63.02,62.96,62.96,12685.0,53.1902,53.1986,53.148,53.148,12685.0
2019-12-27 15:15:00,62.96,62.99,62.94,62.99,23717.0,53.148,53.1733,53.1311,53.1733,23717.0
2019-12-27 15:20:00,62.99,63.02,62.98,63.0,10771.0,53.1733,53.1986,53.1648,53.1817,10771.0
2019-12-27 15:25:00,63.0,63.07,63.0,63.07,15507.0,53.1817,53.2408,53.1817,53.2408,15507.0
2019-12-27 15:30:00,63.07,63.08,63.05,63.05,24847.0,53.2408,53.2493,53.2239,53.2239,24847.0
2019-12-27 15:35:00,63.05,63.15,63.05,63.14,25487.0,53.2239,53.3084,53.2239,53.2999,25487.0
2019-12-27 15:40:00,63.15,63.16,63.08,63.08,31405.0,53.3084,53.3168,53.2493,53.2493,31405.0
2019-12-27 15:45:00,63.08,63.14,63.07,63.11,37510.0,53.2493,53.2999,53.2408,53.2746,37510.0
2019-12-27 15:50:00,63.1,63.11,63.0,63.09,90847.0,53.2661,53.2746,53.1817,53.2577,90847.0
2019-12-27 15:55:00,63.09,63.13,63.03,63.12,141058.0,53.2577,53.2915,53.2071,53.283,141058.0
2019-12-30 09:30:00,62.94,63.06,62.78,62.88,26135.0,53.1311,53.2324,52.996,53.0804,26135.0
2019-12-30 09:35:00,62.94,62.97,62.87,62.95,10452.0,53.1311,53.1564,53.072,53.1395,10452.0
2019-12-30 09:40:00,62.94,62.97,62.93,62.93,10091.0,53.1311,53.1564,53.1226,53.1226,10091.0
2019-12-30 09:45:00,62.92,63.11,62.9,63.1,11198.0,53.1142,53.2746,53.0973,53.2661,11198.0
2019-12-30 09:50:00,63.12,63.17,62.97,62.97,7817.0,53.283,53.3252,53.1564,53.1564,7817.0
2019-12-30 09:55:00,62.97,63.03,62.97,63.01,8398.0,53.1564,53.2071,53.1564,53.1902,8398.0
2019-12-30 10:00:00,63.01,63.05,62.99,63.04,9292.0,53.1902,53.2239,53.1733,53.2155,9292.0
2019-12-30 10:05:00,63.04,63.05,62.88,62.88,8076.0,53.2155,53.2239,53.0804,53.0804,8076.0
2019-12-30 10:10:00,62.84,62.85,62.8,62.83,18311.0,53.0467,53.0551,53.0129,53.0382,18311.0
2019-12-30 10:15:00,62.83,62.88,62.79,62.8,7911.0,53.0382,53.0804,53.0045,53.0129,7911.0
2019-12-30 10:20:00,62.78,62.81,62.74,62.8,14023.0,52.996,53.0213,52.9622,53.0129,14023.0
2019-12-30 10:25:00,62.8,62.82,62.72,62.76,8941.0,53.0129,53.0298,52.9454,52.9791,8941.0
2019-12-30 10:30:00,62.76,62.8,62.73,62.78,7238.0,52.9791,53.0129,52.9538,52.996,7238.0
2019-12-30 10:35:00,62.78,62.88,62.78,62.88,8198.0,52.996,53.0804,52.996,53.0804,8198.0
2019-12-30 10:40:00,62.88,62.96,62.86,62.95,23864.0,53.0804,53.148,53.0635,53.1395,23864.0
2019-12-30 10:45:00,62.96,62.99,62.95,62.97,8698.0,53.148,53.1733,53.1395,53.1564,8698.0
2019-12-30 10:50:00,62.96,62.96,62.89,62.89,7912.0,53.148,53.148,53.0889,53.0889,7912.0
2019-12-30 10:55:00,62.88,62.91,62.85,62.88,10412.0,53.0804,53.1058,53.0551,53.0804,10412.0
2019-12-30 11:00:00,62.88,62.88,62.82,62.84,9929.0,53.0804,53.0804,53.0298,53.0467,9929.0
2019-12-30 11:05:00,62.85,62.88,62.83,62.86,9667.0,53.0551,53.0804,53.0382,53.0635,9667.0
2019-12-30 11:10:00,62.87,62.87,62.85,62.87,8094.0,53.072,53.072,53.0551,53.072,8094.0
2019-12-30 11:15:00,62.88,62.9,62.86,62.88,5903.0,53.0804,53.0973,53.0635,53.0804,5903.0
2019-12-30 11:20:00,62.87,62.91,62.85,62.86,5955.0,53.072,53.1058,53.0551,53.0635,5955.0
2019-12-30 11:25:00,62.86,62.9,62.86,62.9,4626.0,53.0635,53.0973,53.0635,53.0973,4626.0
2019-12-30 11:30:00,62.9,62.94,62.9,62.93,4464.0,53.0973,53.1311,53.0973,53.1226,4464.0
2019-12-30 11:35:00,62.94,62.94,62.9,62.93,4256.0,53.1311,53.1311,53.0973,53.1226,4256.0
2019-12-30 11:40:00,62.94,63.0,62.93,62.98,4461.0,53.1311,53.1817,53.1226,53.1648,4461.0
2019-12-30 11:45:00,62.99,63.01,62.97,63.0,13273.0,53.1733,53.1902,53.1564,53.1817,13273.0
2019-12-30 11:50:00,62.98,63.0,62.96,62.99,4970.0,53.1648,53.1817,53.148,53.1733,4970.0
2019-12-30 11:55:00,62.99,62.99,62.94,62.96,2603.0,53.1733,53.1733,53.1311,53.148,2603.0
2019-12-30 12:00:00,62.96,63.0,62.96,63.0,3633.0,53.148,53.1817,53.148,53.1817,3633.0
2019-12-30 12:05:00,62.99,63.0,62.95,62.96,5388.0,53.1733,53.1817,53.1395,53.148,5388.0
2019-12-30 12:10:00,62.96,62.99,62.94,62.97,2255.0,53.148,53.1733,53.1311,53.1564,2255.0
2019-12-30 12:15:00,62.97,63.01,62.93,62.99,18909.0,53.1564,53.1902,53.1226,53.1733,18909.0
2019-12-30 12:20:00,62.98,62.99,62.95,62.98,4769.0,53.1648,53.1733,53.1395,53.1648,4769.0
2019-12-30 12:25:00,62.98,62.99,62.95,62.97,4824.0,53.1648,53.1733,53.1395,53.1564,4824.0
2019-12-30 12:30:00,62.97,62.97,62.92,62.92,2700.0,53.1564,53.1564,53.1142,53.1142,2700.0
2019-12-30 12:35:00,62.92,62.97,62.92,62.96,5726.0,53.1142,53.1564,53.1142,53.148,5726.0
2019-12-30 12:40:00,62.95,62.98,62.93,62.98,6062.0,53.1395,53.1648,53.1226,53.1648,6062.0
2019-12-30 12:45:00,62.98,63.01,62.95,63.0,10960.0,53.1648,53.1902,53.1395,53.1817,10960.0
2019-12-30 12:50:00,63.01,63.03,62.98,63.01,12084.0,53.1902,53.2071,53.1648,53.1902,12084.0
2019-12-30 12:55:00,63.0,63.02,62.99,62.99,7969.0,53.1817,53.1986,53.1733,53.1733,7969.0
2019-12-30 13:00:00,63.0,63.0,62.95,62.95,6847.0,53.1817,53.1817,53.1395,53.1395,6847.0
2019-12-30 13:05:00,62.94,62.96,62.93,62.95,5836.0,53.1311,53.148,53.1226,53.1395,5836.0
2019-12-30 13:10:00,62.93,62.97,62.92,62.97,6261.0,53.1226,53.1564,53.1142,53.1564,6261.0
2019-12-30 13:15:00,62.97,62.99,62.96,62.99,9705.0,53.1564,53.1733,53.148,53.1733,9705.0
2019-12-30 13:20:00,62.99,63.02,62.98,63.0,8514.0,53.1733,53.1986,53.1648,53.1817,8514.0
2019-12-30 13:25:00,63.0,63.0,62.96,62.97,5927.0,53.1817,53.1817,53.148,53.1564,5927.0
2019-12-30 13:30:00,62.98,62.99,62.96,62.98,4897.0,53.1648,53.1733,53.148,53.1648,4897.0
2019-12-30 13:35:00,62.99,63.05,62.98,63.04,11073.0,53.1733,53.2239,53.1648,53.2155,11073.0
2019-12-30 13:40:00,63.05,63.06,63.04,63.05,7618.0,53.2239,53.2324,53.2155,53.2239,7618.0
2019-12-30 13:45:00,63.05,63.1,63.05,63.09,17750.0,53.2239,53.2661,53.2239,53.2577,17750.0
2019-12-30 13:50:00,63.09,63.1,63.07,63.07,7948.0,53.2577,53.2661,53.2408,53.2408,7948.0
2019-12-30 13:55:00,63.07,63.08,63.05,63.05,6520.0,53.2408,53.2493,53.2239,53.2239,6520.0
2019-12-30 14:00:00,63.05,63.06,63.02,63.05,9359.0,53.2239,53.2324,53.1986,53.2239,9359.0
2019-12-30 14:05:00,63.05,63.06,62.98,62.99,8127.0,53.2239,53.2324,53.1648,53.1733,8127.0
2019-12-30 14:10:00,62.98,63.02,62.98,62.99,6247.0,53.1648,53.1986,53.1648,53.1733,6247.0
2019-12-30 14:15:00,62.99,63.0,62.97,62.99,5169.0,53.1733,53.1817,53.1564,53.1733,5169.0
2019-12-30 14:20:00,63.0,63.01,62.99,63.0,4487.0,53.1817,53.1902,53.1733,53.1817,4487.0
2019-12-30 14:25:00,63.0,63.07,63.0,63.06,22923.0,53.1817,53.2408,53.1817,53.2324,22923.0
2019-12-30 14:30:00,63.07,63.1,63.05,63.1,10019.0,53.2408,53.2661,53.2239,53.2661,10019.0
2019-12-30 14:35:00,63.09,63.1,63.07,63.09,7397.0,53.2577,53.2661,53.2408,53.2577,7397.0
2019-12-30 14:40:00,63.09,63.13,63.07,63.12,15816.0,53.2577,53.2915,53.2408,53.283,15816.0
2019-12-30 14:45:00,63.12,63.15,63.1,63.15,11816.0,53.283,53.3084,53.2661,53.3084,11816.0
2019-12-30 14:50:00,63.14,63.15,63.11,63.13,12547.0,53.2999,53.3084,53.2746,53.2915,12547.0
2019-12-30 14:55:00,63.14,63.17,63.14,63.15,12551.0,53.2999,53.3252,53.2999,53.3084,12551.0
2019-12-30 15:00:00,63.16,63.16,63.12,63.13,17579.0,53.3168,53.3168,53.283,53.2915,17579.0
2019-12-30 15:05:00,63.12,63.14,63.1,63.11,10061.0,53.283,53.2999,53.2661,53.2746,10061.0
2019-12-30 15:10:00,63.11,63.14,63.1,63.11,14260.0,53.2746,53.2999,53.2661,53.2746,14260.0
2019-12-30 15:15:00,63.12,63.15,63.11,63.13,13893.0,53.283,53.3084,53.2746,53.2915,13893.0
2019-12-30 15:20:00,63.14,63.19,63.13,63.17,119285.0,53.2999,53.3421,53.2915,53.3252,119285.0
2019-12-30 15:25:00,63.16,63.21,63.16,63.19,15148.0,53.3168,53.359,53.3168,53.3421,15148.0
2019-12-30 15:30:00,63.18,63.18,63.13,63.15,27819.0,53.3337,53.3337,53.2915,53.3084,27819.0
2019-12-30 15:35:00,63.15,63.18,63.13,63.18,19862.0,53.3084,53.3337,53.2915,53.3337,19862.0
2019-12-30 15:40:00,63.17,63.21,63.15,63.19,28452.0,53.3252,53.359,53.3084,53.3421,28452.0
2019-12-30 15:45:00,63.19,63.21,63.18,63.19,19176.0,53.3421,53.359,53.3337,53.3421,19176.0
2019-12-30 15:50:00,63.18,63.21,63.17,63.21,57538.0,53.3337,53.359,53.3252,53.359,57538.0
2019-12-30 15:55:00,63.21,63.29,63.2,63.29,137601.0,53.359,53.4265,53.3506,53.4265,137601.0
2019-12-31 09:30:00,63.29,63.54,63.14,63.53,36580.0,53.4265,53.6376,53.2999,53.6291,36580.0
2019-12-31 09:35:00,63.55,63.55,63.37,63.38,21923.0,53.646,53.646,53.4941,53.5025,21923.0
2019-12-31 09:40:00,63.38,63.46,63.35,63.38,16572.0,53.5025,53.57,53.4772,53.5025,16572.0
2019-12-31 09:45:00,63.36,63.4,63.34,63.38,7291.0,53.4856,53.5194,53.4687,53.5025,7291.0
2019-12-31 09:50:00,63.38,63.38,63.27,63.27,7973.0,53.5025,53.5025,53.4096,53.4096,7973.0
2019-12-31 09:55:00,63.27,63.35,63.25,63.33,6288.0,53.4096,53.4772,53.3928,53.4603,6288.0
2019-12-31 10:00:00,63.34,63.38,63.28,63.38,9306.0,53.4687,53.5025,53.4181,53.5025,9306.0
2019-12-31 10:05:00,63.38,63.38,63.28,63.28,13770.0,53.5025,53.5025,53.4181,53.4181,13770.0
2019-12-31 10:10:00,63.28,63.33,63.26,63.33,17716.0,53.4181,53.4603,53.4012,53.4603,17716.0
2019-12-31 10:15:00,63.33,63.44,63.33,63.44,9796.0,53.4603,53.5532,53.4603,53.5532,9796.0
2019-12-31 10:20:00,63.44,63.44,63.35,63.36,13334.0,53.5532,53.5532,53.4772,53.4856,13334.0
2019-12-31 10:25:00,63.36,63.39,63.31,63.39,9614.0,53.4856,53.5109,53.4434,53.5109,9614.0
2019-12-31 10:30:00,63.4,63.41,63.3,63.31,9239.0,53.5194,53.5278,53.435,53.4434,9239.0
2019-12-31 10:35:00,63.32,63.36,63.31,63.31,10408.0,53.4519,53.4856,53.4434,53.4434,10408.0
2019-12-31 10:40:00,63.32,63.39,63.32,63.35,6676.0,53.4519,53.5109,53.4519,53.4772,6676.0
2019-12-31 10:45:00,63.34,63.42,63.34,63.42,6683.0,53.4687,53.5363,53.4687,53.5363,6683.0
2019-12-31 10:50:00,63.42,63.44,63.39,63.43,11224.0,53.5363,53.5532,53.5109,53.5447,11224.0
2019-12-31 10:55:00,63.41,63.42,63.33,63.34,9074.0,53.5278,53.5363,53.4603,53.4687,9074.0
2019-12-31 11:00:00,63.32,63.37,63.32,63.35,9162.0,53.4519,53.4941,53.4519,53.4772,9162.0
2019-12-31 11:05:00,63.35,63.36,63.29,63.29,18551.0,53.4772,53.4856,53.4265,53.4265,18551.0
2019-12-31 11:10:00,63.29,63.3,63.25,63.26,9889.0,53.4265,53.435,53.3928,53.4012,9889.0
2019-12-31 11:15:00,63.26,63.29,63.24,63.28,11710.0,53.4012,53.4265,53.3843,53.4181,11710.0
2019-12-31 11:20:00,63.28,63.31,63.27,63.28,8325.0,53.4181,53.4434,53.4096,53.4181,8325.0
2019-12-31 11:25:00,63.29,63.35,63.28,63.35,26112.0,53.4265,53.4772,53.4181,53.4772,26112.0
2019-12-31 11:30:00,63.34,63.4,63.34,63.37,26749.0,53.4687,53.5194,53.4687,53.4941,26749.0
2019-12-31 11:35:00,63.38,63.38,63.35,63.37,12043.0,53.5025,53.5025,53.4772,53.4941,12043.0
2019-12-31 11:40:00,63.37,63.37,63.29,63.31,5579.0,53.4941,53.4941,53.4265,53.4434,5579.0
2019-12-31 11:45:00,63.31,63.34,63.25,63.27,14441.0,53.4434,53.4687,53.3928,53.4096,14441.0
2019-12-31 11:50:00,63.28,63.32,63.26,63.28,11384.0,53.4181,53.4519,53.4012,53.4181,11384.0
2019-12-31 11:55:00,63.27,63.3,63.23,63.26,6785.0,53.4096,53.435,53.3759,53.4012,6785.0
2019-12-31 12:00:00,63.26,63.26,63.18,63.18,5785.0,53.4012,53.4012,53.3337,53.3337,5785.0
2019-12-31 12:05:00,63.19,63.22,63.17,63.19,11000.0,53.3421,53.3674,53.3252,53.3421,11000.0
2019-12-31 12:10:00,63.19,63.21,63.17,63.19,9499.0,53.3421,53.359,53.3252,53.3421,9499.0
2019-12-31 12:15:00,63.2,63.21,63.13,63.14,11198.0,53.3506,53.359,53.2915,53.2999,11198.0
2019-12-31 12:20:00,63.15,63.2,63.13,63.17,8901.0,53.3084,53.3506,53.2915,53.3252,8901.0
2019-12-31 12:25:00,63.17,63.21,63.15,63.19,8000.0,53.3252,53.359,53.3084,53.3421,8000.0
2019-12-31 12:30:00,63.19,63.22,63.17,63.19,7702.0,53.3421,53.3674,53.3252,53.3421,7702.0
2019-12-31 12:35:00,63.19,63.22,63.16,63.21,6693.0,53.3421,53.3674,53.3168,53.359,6693.0
2019-12-31 12:40:00,63.23,63.25,63.21,63.22,7650.0,53.3759,53.3928,53.359,53.3674,7650.0
2019-12-31 12:45:00,63.22,63.26,63.21,63.24,10058.0,53.3674,53.4012,53.359,53.3843,10058.0
2019-12-31 12:50:00,63.25,63.25,63.22,63.25,6547.0,53.3928,53.3928,53.3674,53.3928,6547.0
2019-12-31 12:55:00,63.25,63.27,63.23,63.25,5061.0,53.3928,53.4096,53.3759,53.3928,5061.0
2019-12-31 13:00:00,63.24,63.29,63.21,63.28,5940.0,53.3843,53.4265,53.359,53.4181,5940.0
2019-12-31 13:05:00,63.28,63.28,63.25,63.28,3525.0,53.4181,53.4181,53.3928,53.4181,3525.0
2019-12-31 13:10:00,63.28,63.28,63.24,63.27,5427.0,53.4181,53.4181,53.3843,53.4096,5427.0
2019-12-31 13:15:00,63.27,63.27,63.23,63.23,5737.0,53.4096,53.4096,53.3759,53.3759,5737.0
2019-12-31 13:20:00,63.23,63.24,63.19,63.2,6167.0,53.3759,53.3843,53.3421,53.3506,6167.0
2019-12-31 13:25:00,63.19,63.2,63.16,63.17,8625.0,53.3421,53.3506,53.3168,53.3252,8625.0
2019-12-31 13:30:00,63.17,63.21,63.16,63.2,6248.0,53.3252,53.359,53.3168,53.3506,6248.0
2019-12-31 13:35:00,63.19,63.21,63.18,63.21,7564.0,53.3421,53.359,53.3337,53.359,7564.0
2019-12-31 13:40:00,63.21,63.22,63.19,63.2,11644.0,53.359,53.3674,53.3421,53.3506,11644.0
2019-12-31 13:45:00,63.21,63.23,63.19,63.21,13811.0,53.359,53.3759,53.3421,53.359,13811.0
2019-12-31 13:50:00,63.21,63.27,63.21,63.25,7718.0,53.359,53.4096,53.359,53.3928,7718.0
2019-12-31 13:55:00,63.26,63.27,63.25,63.26,5504.0,53.4012,53.4096,53.3928,53.4012,5504.0
2019-12-31 14:00:00,63.26,63.29,63.25,63.29,8919.0,53.4012,53.4265,53.3928,53.4265,8919.0
2019-12-31 14:05:00,63.29,63.3,63.25,63.28,9160.0,53.4265,53.435,53.3928,53.4181,9160.0
2019-12-31 14:10:00,63.27,63.3,63.25,63.27,8077.0,53.4096,53.435,53.3928,53.4096,8077.0
2019-12-31 14:15:00,63.28,63.34,63.25,63.34,25264.0,53.4181,53.4687,53.3928,53.4687,25264.0
2019-12-31 14:20:00,63.34,63.35,63.31,63.31,13187.0,53.4687,53.4772,53.4434,53.4434,13187.0
2019-12-31 14:25:00,63.32,63.35,63.32,63.35,8441.0,53.4519,53.4772,53.4519,53.4772,8441.0
2019-12-31 14:30:00,63.35,63.37,63.32,63.37,6850.0,53.4772,53.4941,53.4519,53.4941,6850.0
2019-12-31 14:35:00,63.37,63.4,63.36,63.39,8612.0,53.4941,53.5194,53.4856,53.5109,8612.0
2019-12-31 14:40:00,63.4,63.41,63.38,63.4,10977.0,53.5194,53.5278,53.5025,53.5194,10977.0
2019-12-31 14:45:00,63.39,63.41,63.38,63.4,12003.0,53.5109,53.5278,53.5025,53.5194,12003.0
2019-12-31 14:50:00,63.41,63.42,63.39,63.39,9426.0,53.5278,53.5363,53.5109,53.5109,9426.0
2019-12-31 14:55:00,63.39,63.41,63.37,63.37,10298.0,53.5109,53.5278,53.4941,53.4941,10298.0
2019-12-31 15:00:00,63.37,63.39,63.34,63.36,22558.0,53.4941,53.5109,53.4687,53.4856,22558.0
2019-12-31 15:05:00,63.36,63.37,63.35,63.36,12965.0,53.4856,53.4941,53.4772,53.4856,12965.0
2019-12-31 15:10:00,63.36,63.42,63.36,63.41,17520.0,53.4856,53.5363,53.4856,53.5278,17520.0
2019-12-31 15:15:00,63.41,63.44,63.4,63.41,17421.0,53.5278,53.5532,53.5194,53.5278,17421.0
2019-12-31 15:20:00,63.41,63.41,63.36,63.39,11626.0,53.5278,53.5278,53.4856,53.5109,11626.0
2019-12-31 15:25:00,63.39,63.4,63.37,63.39,20508.0,53.5109,53.5194,53.4941,53.5109,20508.0
2019-12-31 15:30:00,63.4,63.44,63.4,63.4,54668.0,53.5194,53.5532,53.5194,53.5194,54668.0
2019-12-31 15:35:00,63.4,63.41,63.38,63.38,27436.0,53.5194,53.5278,53.5025,53.5025,27436.0
2019-12-31 15:40:00,63.39,63.43,63.38,63.41,27984.0,53.5109,53.5447,53.5025,53.5278,27984.0
2019-12-31 15:45:00,63.42,63.45,63.4,63.45,40592.0,53.5363,53.5616,53.5194,53.5616,40592.0
2019-12-31 15:50:00,63.45,63.53,63.41,63.51,137900.0,53.5616,53.6291,53.5278,53.6122,137900.0
2019-12-31 15:55:00,63.51,63.52,63.45,63.49,139919.0,53.6122,53.6207,53.5616,53.5954,139919.0
2020-01-02 09:30:00,63.5,63.58,63.43,63.49,36770.0,53.6038,53.6713,53.5447,53.5954,36770.0
2020-01-02 09:35:00,63.47,63.57,63.41,63.43,11500.0,53.5785,53.6629,53.5278,53.5447,11500.0
2020-01-02 09:40:00,63.41,63.43,63.34,63.4,21040.0,53.5278,53.5447,53.4687,53.5194,21040.0
2020-01-02 09:45:00,63.4,63.45,63.38,63.4,7880.0,53.5194,53.5616,53.5025,53.5194,7880.0
2020-01-02 09:50:00,63.42,63.43,63.32,63.35,12745.0,53.5363,53.5447,53.4519,53.4772,12745.0
2020-01-02 09:55:00,63.32,63.35,63.3,63.33,11767.0,53.4519,53.4772,53.435,53.4603,11767.0
2020-01-02 10:00:00,63.33,63.34,63.25,63.25,16573.0,53.4603,53.4687,53.3928,53.3928,16573.0
2020-01-02 10:05:00,63.24,63.25,63.17,63.24,8083.0,53.3843,53.3928,53.3252,53.3843,8083.0
2020-01-02 10:10:00,63.24,63.32,63.23,63.3,8981.0,53.3843,53.4519,53.3759,53.435,8981.0
2020-01-02 10:15:00,63.29,63.31,63.23,63.28,15917.0,53.4265,53.4434,53.3759,53.4181,15917.0
2020-01-02 10:20:00,63.27,63.27,63.17,63.18,29434.0,53.4096,53.4096,53.3252,53.3337,29434.0
2020-01-02 10:25:00,63.18,63.18,63.08,63.11,21572.0,53.3337,53.3337,53.2493,53.2746,21572.0
2020-01-02 10:30:00,63.1,63.17,63.06,63.13,22733.0,53.2661,53.3252,53.2324,53.2915,22733.0
2020-01-02 10:35:00,63.12,63.12,62.99,63.04,19970.0,53.283,53.283,53.1733,53.2155,19970.0
2020-01-02 10:40:00,63.03,63.13,63.01,63.13,10867.0,53.2071,53.2915,53.1902,53.2915,10867.0
2020-01-02 10:45:00,63.13,63.14,62.91,62.93,12604.0,53.2915,53.2999,53.1058,53.1226,12604.0
2020-01-02 10:50:00,62.91,62.92,62.87,62.9,18331.0,53.1058,53.1142,53.072,53.0973,18331.0
2020-01-02 10:55:00,62.88,62.91,62.86,62.9,19581.0,53.0804,53.1058,53.0635,53.0973,19581.0
2020-01-02 11:00:00,62.9,63.05,62.9,63.04,14560.0,53.0973,53.2239,53.0973,53.2155,14560.0
2020-01-02 11:05:00,63.04,63.04,62.94,62.95,16825.0,53.2155,53.2155,53.1311,53.1395,16825.0
2020-01-02 11:10:00,62.95,62.96,62.88,62.9,10163.0,53.1395,53.148,53.0804,53.0973,10163.0
2020-01-02 11:15:00,62.9,62.91,62.88,62.88,8980.0,53.0973,53.1058,53.0804,53.0804,8980.0
2020-01-02 11:20:00,62.88,62.88,62.84,62.87,7018.0,53.0804,53.0804,53.0467,53.072,7018.0
2020-01-02 11:25:00,62.87,62.87,62.78,62.8,7363.0,53.072,53.072,52.996,53.0129,7363.0
2020-01-02 11:30:00,62.79,62.82,62.75,62.76,13386.0,53.0045,53.0298,52.9707,52.9791,13386.0
2020-01-02 11:35:00,62.77,62.78,62.73,62.75,9103.0,52.9876,52.996,52.9538,52.9707,9103.0
2020-01-02 11:40:00,62.75,62.75,62.68,62.7,7720.0,52.9707,52.9707,52.9116,52.9285,7720.0
2020-01-02 11:45:00,62.71,62.72,62.69,62.72,7255.0,52.9369,52.9454,52.92,52.9454,7255.0
2020-01-02 11:50:00,62.72,62.73,62.62,62.63,10620.0,52.9454,52.9538,52.8609,52.8694,10620.0
2020-01-02 11:55:00,62.62,62.62,62.5,62.51,17586.0,52.8609,52.8609,52.7597,52.7681,17586.0
2020-01-02 12:00:00,62.5,62.5,62.39,62.41,18036.0,52.7597,52.7597,52.6668,52.6837,18036.0
2020-01-02 12:05:00,62.42,62.46,62.39,62.43,15949.0,52.6921,52.7259,52.6668,52.7006,15949.0
2020-01-02 12:10:00,62.42,62.44,62.36,62.39,16638.0,52.6921,52.709,52.6415,52.6668,16638.0
2020-01-02 12:15:00,62.39,62.41,62.35,62.38,14999.0,52.6668,52.6837,52.633,52.6584,14999.0
2020-01-02 12:20:00,62.37,62.38,62.24,62.25,31888.0,52.6499,52.6584,52.5402,52.5486,31888.0
2020-01-02 12:25:00,62.24,62.26,62.22,62.22,24007.0,52.5402,52.5571,52.5233,52.5233,24007.0
2020-01-02 12:30:00,62.22,62.31,62.22,62.28,23427.0,52.5233,52.5993,52.5233,52.5739,23427.0
2020-01-02 12:35:00,62.29,62.35,62.25,62.26,60070.0,52.5824,52.633,52.5486,52.5571,60070.0
2020-01-02 12:40:00,62.26,62.28,62.22,62.25,26783.0,52.5571,52.5739,52.5233,52.5486,26783.0
2020-01-02 12:45:00,62.25,62.31,62.25,62.29,61208.0,52.5486,52.5993,52.5486,52.5824,61208.0
2020-01-02 12:50:00,62.29,62.45,62.28,62.43,13850.0,52.5824,52.7174,52.5739,52.7006,13850.0
2020-01-02 12:55:00,62.43,62.44,62.32,62.34,12715.0,52.7006,52.709,52.6077,52.6246,12715.0
2020-01-02 13:00:00,62.35,62.37,62.32,62.35,11056.0,52.633,52.6499,52.6077,52.633,11056.0
2020-01-02 13:05:00,62.34,62.35,62.3,62.3,9190.0,52.6246,52.633,52.5908,52.5908,9190.0
2020-01-02 13:10:00,62.31,62.32,62.3,62.3,9559.0,52.5993,52.6077,52.5908,52.5908,9559.0
2020-01-02 13:15:00,62.31,62.32,62.29,62.3,22340.0,52.5993,52.6077,52.5824,52.5908,22340.0
2020-01-02 13:20:00,62.3,62.3,62.26,62.27,14685.0,52.5908,52.5908,52.5571,52.5655,14685.0
2020-01-02 13:25:00,62.28,62.28,62.23,62.25,17207.0,52.5739,52.5739,52.5317,52.5486,17207.0
2020-01-02 13:30:00,62.25,62.26,62.22,62.25,11759.0,52.5486,52.5571,52.5233,52.5486,11759.0
2020-01-02 13:35:00,62.26,62.26,62.23,62.24,100214.0,52.5571,52.5571,52.5317,52.5402,100214.0
2020-01-02 13:40:00,62.24,62.28,62.2,62.28,42244.0,52.5402,52.5739,52.5064,52.5739,42244.0
2020-01-02 13:45:00,62.28,62.4,62.28,62.4,9609.0,52.5739,52.6752,52.5739,52.6752,9609.0
2020-01-02 13:50:00,62.4,62.4,62.33,62.34,14800.0,52.6752,52.6752,52.6161,52.6246,14800.0
2020-01-02 13:55:00,62.34,62.39,62.33,62.38,6061.0,52.6246,52.6668,52.6161,52.6584,6061.0
2020-01-02 14:00:00,62.38,62.39,62.34,62.37,16075.0,52.6584,52.6668,52.6246,52.6499,16075.0
2020-01-02 14:05:00,62.37,62.38,62.35,62.38,20630.0,52.6499,52.6584,52.633,52.6584,20630.0
2020-01-02 14:10:00,62.37,62.38,62.32,62.33,11843.0,52.6499,52.6584,52.6077,52.6161,11843.0
2020-01-02 14:15:00,62.34,62.37,62.31,62.37,11563.0,52.6246,52.6499,52.5993,52.6499,11563.0
2020-01-02 14:20:00,62.36,62.43,62.35,62.43,11557.0,52.6415,52.7006,52.633,52.7006,11557.0
2020-01-02 14:25:00,62.44,62.47,62.41,62.42,83417.0,52.709,52.7343,52.6837,52.6921,83417.0
2020-01-02 14:30:00,62.42,62.44,62.4,62.4,7302.0,52.6921,52.709,52.6752,52.6752,7302.0
2020-01-02 14:35:00,62.41,62.45,62.39,62.44,15969.0,52.6837,52.7174,52.6668,52.709,15969.0
2020-01-02 14:40:00,62.45,62.5,62.44,62.5,18144.0,52.7174,52.7597,52.709,52.7597,18144.0
2020-01-02 14:45:00,62.49,62.49,62.45,62.46,19368.0,52.7512,52.7512,52.7174,52.7259,19368.0
2020-01-02 14:50:00,62.47,62.55,62.46,62.52,13990.0,52.7343,52.8019,52.7259,52.7765,13990.0
2020-01-02 14:55:00,62.52,62.54,62.45,62.45,18222.0,52.7765,52.7934,52.7174,52.7174,18222.0
2020-01-02 15:00:00,62.46,62.5,62.43,62.44,21962.0,52.7259,52.7597,52.7006,52.709,21962.0
2020-01-02 15:05:00,62.43,62.5,62.42,62.47,19813.0,52.7006,52.7597,52.6921,52.7343,19813.0
2020-01-02 15:10:00,62.47,62.5,62.47,62.49,12520.0,52.7343,52.7597,52.7343,52.7512,12520.0
2020-01-02 15:15:00,62.49,62.5,62.45,62.48,21102.0,52.7512,52.7597,52.7174,52.7428,21102.0
2020-01-02 15:20:00,62.47,62.52,62.46,62.49,25641.0,52.7343,52.7765,52.7259,52.7512,25641.0
2020-01-02 15:25:00,62.49,62.5,62.46,62.48,12808.0,52.7512,52.7597,52.7259,52.7428,12808.0
2020-01-02 15:30:00,62.48,62.49,62.42,62.44,45768.0,52.7428,52.7512,52.6921,52.709,45768.0
2020-01-02 15:35:00,62.44,62.45,62.39,62.41,75185.0,52.709,52.7174,52.6668,52.6837,75185.0
2020-01-02 15:40:00,62.41,62.56,62.41,62.5,53354.0,52.6837,52.8103,52.6837,52.7597,53354.0
2020-01-02 15:45:00,62.49,62.49,62.42,62.47,65308.0,52.7512,52.7512,52.6921,52.7343,65308.0
2020-01-02 15:50:00,62.47,62.5,62.41,62.43,107979.0,52.7343,52.7597,52.6837,52.7006,107979.0
2020-01-02 15:55:00,62.43,62.45,62.31,62.38,194156.0,52.7006,52.7174,52.5993,52.6584,194156.0
2020-01-03 09:30:00,62.28,62.52,62.28,62.46,72983.0,52.5739,52.7765,52.5739,52.7259,72983.0
2020-01-03 09:35:00,62.46,62.58,62.44,62.57,23283.0,52.7259,52.8272,52.709,52.8187,23283.0
2020-01-03 09:40:00,62.56,62.63,62.55,62.62,62368.0,52.8103,52.8694,52.8019,52.8609,62368.0
2020-01-03 09:45:00,62.62,62.66,62.56,62.6,40821.0,52.8609,52.8947,52.8103,52.8441,40821.0
2020-01-03 09:50:00,62.6,62.71,62.59,62.64,21058.0,52.8441,52.9369,52.8356,52.8778,21058.0
2020-01-03 09:55:00,62.65,62.78,62.63,62.77,12769.0,52.8863,52.996,52.8694,52.9876,12769.0
2020-01-03 10:00:00,62.76,62.8,62.68,62.71,27540.0,52.9791,53.0129,52.9116,52.9369,27540.0
2020-01-03 10:05:00,62.7,62.73,62.64,62.64,12650.0,52.9285,52.9538,52.8778,52.8778,12650.0
2020-01-03 10:10:00,62.65,62.67,62.6,62.66,11783.0,52.8863,52.9032,52.8441,52.8947,11783.0
2020-01-03 10:15:00,62.66,62.78,62.65,62.65,14424.0,52.8947,52.996,52.8863,52.8863,14424.0
2020-01-03 10:20:00,62.65,62.67,62.62,62.64,13359.0,52.8863,52.9032,52.8609,52.8778,13359.0
2020-01-03 10:25:00,62.63,62.86,62.62,62.86,21334.0,52.8694,53.0635,52.8609,53.0635,21334.0
2020-01-03 10:30:00,62.87,62.87,62.76,62.77,35433.0,53.072,53.072,52.9791,52.9876,35433.0
2020-01-03 10:35:00,62.78,62.81,62.77,62.78,18986.0,52.996,53.0213,52.9876,52.996,18986.0
2020-01-03 10:40:00,62.79,62.79,62.7,62.72,10124.0,53.0045,53.0045,52.9285,52.9454,10124.0
2020-01-03 10:45:00,62.72,62.73,62.6,62.61,10891.0,52.9454,52.9538,52.8441,52.8525,10891.0
2020-01-03 10:50:00,62.6,62.61,62.55,62.57,14328.0,52.8441,52.8525,52.8019,52.8187,14328.0
2020-01-03 10:55:00,62.57,62.59,62.52,62.57,11807.0,52.8187,52.8356,52.7765,52.8187,11807.0
2020-01-03 11:00:00,62.56,62.62,62.53,62.61,27011.0,52.8103,52.8609,52.785,52.8525,27011.0
2020-01-03 11:05:00,62.61,62.69,62.6,62.67,26544.0,52.8525,52.92,52.8441,52.9032,26544.0
2020-01-03 11:10:00,62.68,62.68,62.62,62.65,10161.0,52.9116,52.9116,52.8609,52.8863,10161.0
2020-01-03 11:15:00,62.65,62.67,62.6,62.63,23049.0,52.8863,52.9032,52.8441,52.8694,23049.0
2020-01-03 11:20:00,62.63,62.65,62.59,62.6,9773.0,52.8694,52.8863,52.8356,52.8441,9773.0
2020-01-03 11:25:00,62.61,62.68,62.6,62.62,11100.0,52.8525,52.9116,52.8441,52.8609,11100.0
2020-01-03 11:30:00,62.62,62.67,62.61,62.67,7723.0,52.8609,52.9032,52.8525,52.9032,7723.0
2020-01-03 11:35:00,62.67,62.71,62.66,62.7,11059.0,52.9032,52.9369,52.8947,52.9285,11059.0
2020-01-03 11:40:00,62.7,62.73,62.69,62.72,13366.0,52.9285,52.9538,52.92,52.9454,13366.0
2020-01-03 11:45:00,62.71,62.76,62.68,62.73,36124.0,52.9369,52.9791,52.9116,52.9538,36124.0
2020-01-03 11:50:00,62.73,62.84,62.73,62.83,24572.0,52.9538,53.0467,52.9538,53.0382,24572.0
2020-01-03 11:55:00,62.83,62.84,62.78,62.79,11414.0,53.0382,53.0467,52.996,53.0045,11414.0
2020-01-03 12:00:00,62.78,62.82,62.77,62.79,9415.0,52.996,53.0298,52.9876,53.0045,9415.0
2020-01-03 12:05:00,62.79,62.84,62.78,62.82,16488.0,53.0045,53.0467,52.996,53.0298,16488.0
2020-01-03 12:10:00,62.83,62.83,62.8,62.81,15303.0,53.0382,53.0382,53.0129,53.0213,15303.0
2020-01-03 12:15:00,62.8,62.83,62.77,62.81,13110.0,53.0129,53.0382,52.9876,53.0213,13110.0
2020-01-03 12:20:00,62.82,62.83,62.79,62.81,11582.0,53.0298,53.0382,53.0045,53.0213,11582.0
2020-01-03 12:25:00,62.81,62.82,62.78,62.79,12750.0,53.0213,53.0298,52.996,53.0045,12750.0
2020-01-03 12:30:00,62.79,62.8,62.76,62.79,10827.0,53.0045,53.0129,52.9791,53.0045,10827.0
2020-01-03 12:35:00,62.79,62.8,62.73,62.75,9807.0,53.0045,53.0129,52.9538,52.9707,9807.0
2020-01-03 12:40:00,62.75,62.75,62.71,62.74,9017.0,52.9707,52.9707,52.9369,52.9622,9017.0
2020-01-03 12:45:00,62.73,62.76,62.71,62.76,16755.0,52.9538,52.9791,52.9369,52.9791,16755.0
2020-01-03 12:50:00,62.75,62.76,62.71,62.72,10720.0,52.9707,52.9791,52.9369,52.9454,10720.0
2020-01-03 12:55:00,62.71,62.72,62.68,62.72,17015.0,52.9369,52.9454,52.9116,52.9454,17015.0
2020-01-03 13:00:00,62.71,62.73,62.69,62.69,17274.0,52.9369,52.9538,52.92,52.92,17274.0
2020-01-03 13:05:00,62.7,62.77,62.69,62.77,22506.0,52.9285,52.9876,52.92,52.9876,22506.0
2020-01-03 13:10:00,62.76,62.84,62.76,62.84,16356.0,52.9791,53.0467,52.9791,53.0467,16356.0
2020-01-03 13:15:00,62.85,62.92,62.84,62.89,20027.0,53.0551,53.1142,53.0467,53.0889,20027.0
2020-01-03 13:20:00,62.89,62.89,62.83,62.84,9377.0,53.0889,53.0889,53.0382,53.0467,9377.0
2020-01-03 13:25:00,62.84,62.86,62.81,62.83,11975.0,53.0467,53.0635,53.0213,53.0382,11975.0
2020-01-03 13:30:00,62.83,62.84,62.78,62.79,17056.0,53.0382,53.0467,52.996,53.0045,17056.0
2020-01-03 13:35:00,62.78,62.8,62.72,62.8,21550.0,52.996,53.0129,52.9454,53.0129,21550.0
2020-01-03 13:40:00,62.8,62.81,62.75,62.79,24995.0,53.0129,53.0213,52.9707,53.0045,24995.0
2020-01-03 13:45:00,62.78,62.81,62.78,62.8,12389.0,52.996,53.0213,52.996,53.0129,12389.0
2020-01-03 13:50:00,62.8,62.8,62.76,62.78,11532.0,53.0129,53.0129,52.9791,52.996,11532.0
2020-01-03 13:55:00,62.77,62.78,62.75,62.76,7745.0,52.9876,52.996,52.9707,52.9791,7745.0
2020-01-03 14:00:00,62.76,62.79,62.75,62.77,13368.0,52.9791,53.0045,52.9707,52.9876,13368.0
2020-01-03 14:05:00,62.77,62.79,62.73,62.75,12968.0,52.9876,53.0045,52.9538,52.9707,12968.0
2020-01-03 14:10:00,62.77,62.79,62.74,62.74,10763.0,52.9876,53.0045,52.9622,52.9622,10763.0
2020-01-03 14:15:00,62.74,62.78,62.7,62.77,12444.0,52.9622,52.996,52.9285,52.9876,12444.0
2020-01-03 14:20:00,62.77,62.81,62.77,62.81,11463.0,52.9876,53.0213,52.9876,53.0213,11463.0
2020-01-03 14:25:00,62.82,62.82,62.78,62.8,7779.0,53.0298,53.0298,52.996,53.0129,7779.0
2020-01-03 14:30:00,62.82,62.83,62.8,62.83,9607.0,53.0298,53.0382,53.0129,53.0382,9607.0
2020-01-03 14:35:00,62.83,62.85,62.8,62.8,12183.0,53.0382,53.0551,53.0129,53.0129,12183.0
2020-01-03 14:40:00,62.82,62.85,62.8,62.85,10614.0,53.0298,53.0551,53.0129,53.0551,10614.0
2020-01-03 14:45:00,62.84,62.84,62.8,62.83,13476.0,53.0467,53.0467,53.0129,53.0382,13476.0
2020-01-03 14:50:00,62.83,62.86,62.82,62.86,8769.0,53.0382,53.0635,53.0298,53.0635,8769.0
2020-01-03 14:55:00,62.85,62.86,62.8,62.83,14414.0,53.0551,53.0635,53.0129,53.0382,14414.0
2020-01-03 15:00:00,62.83,62.83,62.78,62.82,21240.0,53.0382,53.0382,52.996,53.0298,21240.0
2020-01-03 15:05:00,62.82,62.82,62.8,62.81,10049.0,53.0298,53.0298,53.0129,53.0213,10049.0
2020-01-03 15:10:00,62.8,62.83,62.78,62.8,16798.0,53.0129,53.0382,52.996,53.0129,16798.0
2020-01-03 15:15:00,62.8,62.8,62.73,62.75,20489.0,53.0129,53.0129,52.9538,52.9707,20489.0
2020-01-03 15:20:00,62.75,62.76,62.69,62.7,24154.0,52.9707,52.9791,52.92,52.9285,24154.0
2020-01-03 15:25:00,62.71,62.72,62.66,62.67,11509.0,52.9369,52.9454,52.8947,52.9032,11509.0
2020-01-03 15:30:00,62.67,62.68,62.61,62.63,28870.0,52.9032,52.9116,52.8525,52.8694,28870.0
2020-01-03 15:35:00,62.62,62.64,62.58,62.6,25835.0,52.8609,52.8778,52.8272,52.8441,25835.0
2020-01-03 15:40:00,62.6,62.62,62.56,62.61,18964.0,52.8441,52.8609,52.8103,52.8525,18964.0
2020-01-03 15:45:00,62.61,62.64,62.56,62.59,40983.0,52.8525,52.8778,52.8103,52.8356,40983.0
2020-01-03 15:50:00,62.59,62.7,62.57,62.66,46357.0,52.8356,52.9285,52.8187,52.8947,46357.0
2020-01-03 15:55:00,62.66,62.73,62.64,62.68,122444.0,52.8947,52.9538,52.8778,52.9116,122444.0
2020-01-06 09:30:00,62.76,62.86,62.71,62.79,43275.0,52.9791,53.0635,52.9369,53.0045,43275.0
2020-01-06 09:35:00,62.81,62.92,62.81,62.88,19074.0,53.0213,53.1142,53.0213,53.0804,19074.0
2020-01-06 09:40:00,62.91,62.94,62.83,62.84,15354.0,53.1058,53.1311,53.0382,53.0467,15354.0
2020-01-06 09:45:00,62.84,62.85,62.68,62.72,12087.0,53.0467,53.0551,52.9116,52.9454,12087.0
2020-01-06 09:50:00,62.73,62.76,62.62,62.63,10980.0,52.9538,52.9791,52.8609,52.8694,10980.0
2020-01-06 09:55:00,62.63,62.65,62.59,62.63,7194.0,52.8694,52.8863,52.8356,52.8694,7194.0
2020-01-06 10:00:00,62.62,62.65,62.56,62.64,12884.0,52.8609,52.8863,52.8103,52.8778,12884.0
2020-01-06 10:05:00,62.63,62.63,62.55,62.59,7207.0,52.8694,52.8694,52.8019,52.8356,7207.0
2020-01-06 10:10:00,62.6,62.65,62.59,62.63,10003.0,52.8441,52.8863,52.8356,52.8694,10003.0
2020-01-06 10:15:00,62.64,62.64,62.55,62.55,15038.0,52.8778,52.8778,52.8019,52.8019,15038.0
2020-01-06 10:20:00,62.55,62.61,62.52,62.55,17126.0,52.8019,52.8525,52.7765,52.8019,17126.0
2020-01-06 10:25:00,62.55,62.58,62.5,62.53,9329.0,52.8019,52.8272,52.7597,52.785,9329.0
2020-01-06 10:30:00,62.53,62.55,62.49,62.53,16835.0,52.785,52.8019,52.7512,52.785,16835.0
2020-01-06 10:35:00,62.52,62.59,62.5,62.55,9345.0,52.7765,52.8356,52.7597,52.8019,9345.0
2020-01-06 10:40:00,62.54,62.59,62.52,62.58,8805.0,52.7934,52.8356,52.7765,52.8272,8805.0
2020-01-06 10:45:00,62.58,62.61,62.52,62.54,7383.0,52.8272,52.8525,52.7765,52.7934,7383.0
2020-01-06 10:50:00,62.54,62.54,62.47,62.48,9404.0,52.7934,52.7934,52.7343,52.7428,9404.0
2020-01-06 10:55:00,62.48,62.49,62.44,62.48,15998.0,52.7428,52.7512,52.709,52.7428,15998.0
2020-01-06 11:00:00,62.49,62.55,62.48,62.55,12226.0,52.7512,52.8019,52.7428,52.8019,12226.0
2020-01-06 11:05:00,62.55,62.59,62.51,62.51,10186.0,52.8019,52.8356,52.7681,52.7681,10186.0
2020-01-06 11:10:00,62.51,62.52,62.48,62.52,7527.0,52.7681,52.7765,52.7428,52.7765,7527.0
2020-01-06 11:15:00,62.5,62.55,62.49,62.52,12771.0,52.7597,52.8019,52.7512,52.7765,12771.0
2020-01-06 11:20:00,62.5,62.52,62.44,62.44,9028.0,52.7597,52.7765,52.709,52.709,9028.0
2020-01-06 11:25:00,62.44,62.46,62.37,62.38,17426.0,52.709,52.7259,52.6499,52.6584,17426.0
2020-01-06 11:30:00,62.38,62.39,62.33,62.37,10504.0,52.6584,52.6668,52.6161,52.6499,10504.0
2020-01-06 11:35:00,62.37,62.43,62.35,62.43,13589.0,52.6499,52.7006,52.633,52.7006,13589.0
2020-01-06 11:40:00,62.44,62.45,62.41,62.43,22985.0,52.709,52.7174,52.6837,52.7006,22985.0
2020-01-06 11:45:00,62.44,62.44,62.37,62.37,7853.0,52.709,52.709,52.6499,52.6499,7853.0
2020-01-06 11:50:00,62.37,62.4,62.35,62.4,6957.0,52.6499,52.6752,52.633,52.6752,6957.0
2020-01-06 11:55:00,62.41,62.45,62.39,62.44,8609.0,52.6837,52.7174,52.6668,52.709,8609.0
2020-01-06 12:00:00,62.43,62.47,62.42,62.44,11545.0,52.7006,52.7343,52.6921,52.709,11545.0
2020-01-06 12:05:00,62.44,62.47,62.43,62.45,5699.0,52.709,52.7343,52.7006,52.7174,5699.0
2020-01-06 12:10:00,62.45,62.48,62.45,62.45,6899.0,52.7174,52.7428,52.7174,52.7174,6899.0
2020-01-06 12:15:00,62.46,62.48,62.45,62.47,4948.0,52.7259,52.7428,52.7174,52.7343,4948.0
2020-01-06 12:20:00,62.47,62.53,62.46,62.52,6466.0,52.7343,52.785,52.7259,52.7765,6466.0
2020-01-06 12:25:00,62.51,62.56,62.49,62.56,6198.0,52.7681,52.8103,52.7512,52.8103,6198.0
2020-01-06 12:30:00,62.56,62.66,62.55,62.66,10824.0,52.8103,52.8947,52.8019,52.8947,10824.0
2020-01-06 12:35:00,62.65,62.66,62.56,62.57,9551.0,52.8863,52.8947,52.8103,52.8187,9551.0
2020-01-06 12:40:00,62.57,62.66,62.56,62.66,7541.0,52.8187,52.8947,52.8103,52.8947,7541.0
2020-01-06 12:45:00,62.67,62.67,62.62,62.63,7365.0,52.9032,52.9032,52.8609,52.8694,7365.0
2020-01-06 12:50:00,62.64,62.67,62.63,62.65,5438.0,52.8778,52.9032,52.8694,52.8863,5438.0
2020-01-06 12:55:00,62.66,62.68,62.64,62.67,7647.0,52.8947,52.9116,52.8778,52.9032,7647.0
2020-01-06 13:00:00,62.67,62.71,62.66,62.71,6728.0,52.9032,52.9369,52.8947,52.9369,6728.0
2020-01-06 13:05:00,62.7,62.73,62.67,62.71,10877.0,52.9285,52.9538,52.9032,52.9369,10877.0
2020-01-06 13:10:00,62.71,62.71,62.65,62.68,7446.0,52.9369,52.9369,52.8863,52.9116,7446.0
2020-01-06 13:15:00,62.68,62.69,62.67,62.69,4947.0,52.9116,52.92,52.9032,52.92,4947.0
2020-01-06 13:20:00,62.68,62.71,62.67,62.69,5578.0,52.9116,52.9369,52.9032,52.92,5578.0
2020-01-06 13:25:00,62.7,62.74,62.7,62.73,8748.0,52.9285,52.9622,52.9285,52.9538,8748.0
2020-01-06 13:30:00,62.73,62.74,62.68,62.68,13712.0,52.9538,52.9622,52.9116,52.9116,13712.0
2020-01-06 13:35:00,62.69,62.74,62.68,62.74,12035.0,52.92,52.9622,52.9116,52.9622,12035.0
2020-01-06 13:40:00,62.73,62.8,62.73,62.8,6886.0,52.9538,53.0129,52.9538,53.0129,6886.0
2020-01-06 13:45:00,62.8,62.81,62.77,62.79,8547.0,53.0129,53.0213,52.9876,53.0045,8547.0
2020-01-06 13:50:00,62.78,62.78,62.72,62.74,20932.0,52.996,52.996,52.9454,52.9622,20932.0
2020-01-06 13:55:00,62.73,62.75,62.7,62.73,12959.0,52.9538,52.9707,52.9285,52.9538,12959.0
2020-01-06 14:00:00,62.73,62.74,62.68,62.71,16695.0,52.9538,52.9622,52.9116,52.9369,16695.0
2020-01-06 14:05:00,62.72,62.75,62.7,62.74,8249.0,52.9454,52.9707,52.9285,52.9622,8249.0
2020-01-06 14:10:00,62.75,62.79,62.74,62.76,9115.0,52.9707,53.0045,52.9622,52.9791,9115.0
2020-01-06 14:15:00,62.76,62.77,62.74,62.75,11189.0,52.9791,52.9876,52.9622,52.9707,11189.0
2020-01-06 14:20:00,62.75,62.79,62.74,62.78,9710.0,52.9707,53.0045,52.9622,52.996,9710.0
2020-01-06 14:25:00,62.79,62.79,62.75,62.76,7598.0,53.0045,53.0045,52.9707,52.9791,7598.0
2020-01-06 14:30:00,62.76,62.78,62.74,62.76,6133.0,52.9791,52.996,52.9622,52.9791,6133.0
2020-01-06 14:35:00,62.77,62.79,62.75,62.75,7369.0,52.9876,53.0045,52.9707,52.9707,7369.0
2020-01-06 14:40:00,62.75,62.8,62.75,62.77,8727.0,52.9707,53.0129,52.9707,52.9876,8727.0
2020-01-06 14:45:00,62.77,62.79,62.75,62.77,8179.0,52.9876,53.0045,52.9707,52.9876,8179.0
2020-01-06 14:50:00,62.77,62.79,62.74,62.75,6248.0,52.9876,53.0045,52.9622,52.9707,6248.0
2020-01-06 14:55:00,62.75,62.77,62.72,62.74,9866.0,52.9707,52.9876,52.9454,52.9622,9866.0
2020-01-06 15:00:00,62.74,62.76,62.7,62.71,18020.0,52.9622,52.9791,52.9285,52.9369,18020.0
2020-01-06 15:05:00,62.71,62.73,62.7,62.73,15518.0,52.9369,52.9538,52.9285,52.9538,15518.0
2020-01-06 15:10:00,62.72,62.79,62.72,62.78,16609.0,52.9454,53.0045,52.9454,52.996,16609.0
2020-01-06 15:15:00,62.79,62.8,62.76,62.77,12969.0,53.0045,53.0129,52.9791,52.9876,12969.0
2020-01-06 15:20:00,62.76,62.79,62.75,62.76,13901.0,52.9791,53.0045,52.9707,52.9791,13901.0
2020-01-06 15:25:00,62.77,62.77,62.71,62.73,10534.0,52.9876,52.9876,52.9369,52.9538,10534.0
2020-01-06 15:30:00,62.74,62.74,62.63,62.65,21251.0,52.9622,52.9622,52.8694,52.8863,21251.0
2020-01-06 15:35:00,62.65,62.65,62.58,62.59,21162.0,52.8863,52.8863,52.8272,52.8356,21162.0
2020-01-06 15:40:00,62.59,62.6,62.55,62.57,25820.0,52.8356,52.8441,52.8019,52.8187,25820.0
2020-01-06 15:45:00,62.57,62.58,62.51,62.53,29934.0,52.8187,52.8272,52.7681,52.785,29934.0
2020-01-06 15:50:00,62.54,62.64,62.54,62.6,66170.0,52.7934,52.8778,52.7934,52.8441,66170.0
2020-01-06 15:55:00,62.6,62.61,62.55,62.59,74495.0,52.8441,52.8525,52.8019,52.8356,74495.0
2020-01-07 09:30:00,62.15,62.26,62.04,62.11,62896.0,52.4642,52.5571,52.3713,52.4304,62896.0
2020-01-07 09:35:00,62.1,62.3,62.09,62.26,38077.0,52.422,52.5908,52.4135,52.5571,38077.0
2020-01-07 09:40:00,62.25,62.26,62.19,62.23,21149.0,52.5486,52.5571,52.498,52.5317,21149.0
2020-01-07 09:45:00,62.23,62.33,62.21,62.32,29929.0,52.5317,52.6161,52.5148,52.6077,29929.0
2020-01-07 09:50:00,62.35,62.47,62.31,62.32,23028.0,52.633,52.7343,52.5993,52.6077,23028.0
2020-01-07 09:55:00,62.31,62.33,62.23,62.25,24794.0,52.5993,52.6161,52.5317,52.5486,24794.0
2020-01-07 10:00:00,62.25,62.26,62.16,62.24,29315.0,52.5486,52.5571,52.4726,52.5402,29315.0
2020-01-07 10:05:00,62.25,62.28,62.2,62.2,12680.0,52.5486,52.5739,52.5064,52.5064,12680.0
2020-01-07 10:10:00,62.22,62.22,62.12,62.12,23758.0,52.5233,52.5233,52.4389,52.4389,23758.0
2020-01-07 10:15:00,62.13,62.15,62.04,62.05,16010.0,52.4473,52.4642,52.3713,52.3798,16010.0
2020-01-07 10:20:00,62.04,62.07,61.97,62.06,25224.0,52.3713,52.3967,52.3122,52.3882,25224.0
2020-01-07 10:25:00,62.07,62.13,62.06,62.1,9481.0,52.3967,52.4473,52.3882,52.422,9481.0
2020-01-07 10:30:00,62.1,62.19,62.09,62.12,19420.0,52.422,52.498,52.4135,52.4389,19420.0
2020-01-07 10:35:00,62.12,62.15,62.09,62.14,30175.0,52.4389,52.4642,52.4135,52.4558,30175.0
2020-01-07 10:40:00,62.14,62.14,62.03,62.05,9708.0,52.4558,52.4558,52.3629,52.3798,9708.0
2020-01-07 10:45:00,62.07,62.09,62.04,62.06,7113.0,52.3967,52.4135,52.3713,52.3882,7113.0
2020-01-07 10:50:00,62.07,62.19,62.03,62.15,36939.0,52.3967,52.498,52.3629,52.4642,36939.0
2020-01-07 10:55:00,62.18,62.22,62.14,62.21,6311.0,52.4895,52.5233,52.4558,52.5148,6311.0
2020-01-07 11:00:00,62.21,62.3,62.2,62.3,6719.0,52.5148,52.5908,52.5064,52.5908,6719.0
2020-01-07 11:05:00,62.29,62.39,62.29,62.39,12110.0,52.5824,52.6668,52.5824,52.6668,12110.0
2020-01-07 11:10:00,62.41,62.44,62.37,62.44,10431.0,52.6837,52.709,52.6499,52.709,10431.0
2020-01-07 11:15:00,62.45,62.46,62.38,62.41,6750.0,52.7174,52.7259,52.6584,52.6837,6750.0
2020-01-07 11:20:00,62.4,62.46,62.4,62.44,14497.0,52.6752,52.7259,52.6752,52.709,14497.0
2020-01-07 11:25:00,62.44,62.45,62.38,62.38,6850.0,52.709,52.7174,52.6584,52.6584,6850.0
2020-01-07 11:30:00,62.38,62.39,62.34,62.34,8905.0,52.6584,52.6668,52.6246,52.6246,8905.0
2020-01-07 11:35:00,62.34,62.4,62.33,62.39,6744.0,52.6246,52.6752,52.6161,52.6668,6744.0
2020-01-07 11:40:00,62.39,62.4,62.33,62.34,4651.0,52.6668,52.6752,52.6161,52.6246,4651.0
2020-01-07 11:45:00,62.33,62.34,62.29,62.32,9186.0,52.6161,52.6246,52.5824,52.6077,9186.0
2020-01-07 11:50:00,62.33,62.37,62.32,62.35,7768.0,52.6161,52.6499,52.6077,52.633,7768.0
2020-01-07 11:55:00,62.35,62.4,62.35,62.39,8676.0,52.633,52.6752,52.633,52.6668,8676.0
2020-01-07 12:00:00,62.38,62.38,62.33,62.34,4636.0,52.6584,52.6584,52.6161,52.6246,4636.0
2020-01-07 12:05:00,62.34,62.4,62.34,62.39,10081.0,52.6246,52.6752,52.6246,52.6668,10081.0
2020-01-07 12:10:00,62.38,62.39,62.32,62.34,7940.0,52.6584,52.6668,52.6077,52.6246,7940.0
2020-01-07 12:15:00,62.34,62.37,62.3,62.3,6952.0,52.6246,52.6499,52.5908,52.5908,6952.0
2020-01-07 12:20:00,62.31,62.34,62.31,62.34,4654.0,52.5993,52.6246,52.5993,52.6246,4654.0
2020-01-07 12:25:00,62.35,62.36,62.34,62.36,6270.0,52.633,52.6415,52.6246,52.6415,6270.0
2020-01-07 12:30:00,62.36,62.37,62.3,62.33,8970.0,52.6415,52.6499,52.5908,52.6161,8970.0
2020-01-07 12:35:00,62.33,62.39,62.33,62.36,8809.0,52.6161,52.6668,52.6161,52.6415,8809.0
2020-01-07 12:40:00,62.37,62.37,62.34,62.36,3100.0,52.6499,52.6499,52.6246,52.6415,3100.0
2020-01-07 12:45:00,62.35,62.4,62.35,62.4,10932.0,52.633,52.6752,52.633,52.6752,10932.0
2020-01-07 12:50:00,62.4,62.4,62.35,62.39,5143.0,52.6752,52.6752,52.633,52.6668,5143.0
2020-01-07 12:55:00,62.39,62.4,62.38,62.39,5498.0,52.6668,52.6752,52.6584,52.6668,5498.0
2020-01-07 13:00:00,62.38,62.38,62.33,62.34,8804.0,52.6584,52.6584,52.6161,52.6246,8804.0
2020-01-07 13:05:00,62.35,62.35,62.32,62.32,8871.0,52.633,52.633,52.6077,52.6077,8871.0
2020-01-07 13:10:00,62.33,62.37,62.33,62.36,7968.0,52.6161,52.6499,52.6161,52.6415,7968.0
2020-01-07 13:15:00,62.37,62.4,62.34,62.37,8948.0,52.6499,52.6752,52.6246,52.6499,8948.0
2020-01-07 13:20:00,62.38,62.4,62.33,62.34,4882.0,52.6584,52.6752,52.6161,52.6246,4882.0
2020-01-07 13:25:00,62.34,62.35,62.33,62.35,6136.0,52.6246,52.633,52.6161,52.633,6136.0
2020-01-07 13:30:00,62.35,62.37,62.31,62.33,28693.0,52.633,52.6499,52.5993,52.6161,28693.0
2020-01-07 13:35:00,62.32,62.38,62.32,62.37,28459.0,52.6077,52.6584,52.6077,52.6499,28459.0
2020-01-07 13:40:00,62.37,62.4,62.36,62.39,7499.0,52.6499,52.6752,52.6415,52.6668,7499.0
2020-01-07 13:45:00,62.4,62.47,62.39,62.44,13267.0,52.6752,52.7343,52.6668,52.709,13267.0
2020-01-07 13:50:00,62.44,62.51,62.44,62.47,16633.0,52.709,52.7681,52.709,52.7343,16633.0
2020-01-07 13:55:00,62.47,62.51,62.45,62.5,19632.0,52.7343,52.7681,52.7174,52.7597,19632.0
2020-01-07 14:00:00,62.5,62.52,62.43,62.44,14495.0,52.7597,52.7765,52.7006,52.709,14495.0
2020-01-07 14:05:00,62.43,62.43,62.35,62.36,11098.0,52.7006,52.7006,52.633,52.6415,11098.0
2020-01-07 14:10:00,62.35,62.35,62.29,62.29,5050.0,52.633,52.633,52.5824,52.5824,5050.0
2020-01-07 14:15:00,62.29,62.3,62.23,62.23,7027.0,52.5824,52.5908,52.5317,52.5317,7027.0
2020-01-07 14:20:00,62.22,62.24,62.2,62.23,7487.0,52.5233,52.5402,52.5064,52.5317,7487.0
2020-01-07 14:25:00,62.23,62.27,62.22,62.24,7703.0,52.5317,52.5655,52.5233,52.5402,7703.0
2020-01-07 14:30:00,62.25,62.28,62.24,62.27,7575.0,52.5486,52.5739,52.5402,52.5655,7575.0
2020-01-07 14:35:00,62.27,62.27,62.24,62.24,6605.0,52.5655,52.5655,52.5402,52.5402,6605.0
2020-01-07 14:40:00,62.26,62.29,62.25,62.29,6173.0,52.5571,52.5824,52.5486,52.5824,6173.0
2020-01-07 14:45:00,62.28,62.35,62.28,62.34,7260.0,52.5739,52.633,52.5739,52.6246,7260.0
2020-01-07 14:50:00,62.34,62.37,62.31,62.36,13655.0,52.6246,52.6499,52.5993,52.6415,13655.0
2020-01-07 14:55:00,62.35,62.38,62.34,62.36,9136.0,52.633,52.6584,52.6246,52.6415,9136.0
2020-01-07 15:00:00,62.36,62.39,62.31,62.32,9959.0,52.6415,52.6668,52.5993,52.6077,9959.0
2020-01-07 15:05:00,62.32,62.36,62.32,62.36,8858.0,52.6077,52.6415,52.6077,52.6415,8858.0
2020-01-07 15:10:00,62.36,62.41,62.36,62.38,19358.0,52.6415,52.6837,52.6415,52.6584,19358.0
2020-01-07 15:15:00,62.37,62.41,62.35,62.39,12142.0,52.6499,52.6837,52.633,52.6668,12142.0
2020-01-07 15:20:00,62.4,62.42,62.37,62.42,17422.0,52.6752,52.6921,52.6499,52.6921,17422.0
2020-01-07 15:25:00,62.42,62.45,62.41,62.42,42844.0,52.6921,52.7174,52.6837,52.6921,42844.0
2020-01-07 15:30:00,62.42,62.44,62.31,62.35,55750.0,52.6921,52.709,52.5993,52.633,55750.0
2020-01-07 15:35:00,62.35,62.36,62.32,62.35,17715.0,52.633,52.6415,52.6077,52.633,17715.0
2020-01-07 15:40:00,62.35,62.4,62.33,62.4,23304.0,52.633,52.6752,52.6161,52.6752,23304.0
2020-01-07 15:45:00,62.39,62.39,62.35,62.36,29650.0,52.6668,52.6668,52.633,52.6415,29650.0
2020-01-07 15:50:00,62.36,62.46,62.33,62.46,68849.0,52.6415,52.7259,52.6161,52.7259,68849.0
2020-01-07 15:55:00,62.47,62.48,62.41,62.46,101942.0,52.7343,52.7428,52.6837,52.7259,101942.0
2020-01-08 09:30:00,62.59,62.64,62.38,62.44,39271.0,52.8356,52.8778,52.6584,52.709,39271.0
2020-01-08 09:35:00,62.46,62.46,62.31,62.34,8296.0,52.7259,52.7259,52.5993,52.6246,8296.0
2020-01-08 09:40:00,62.32,62.36,62.29,62.3,5729.0,52.6077,52.6415,52.5824,52.5908,5729.0
2020-01-08 09:45:00,62.27,62.34,62.26,62.32,10854.0,52.5655,52.6246,52.5571,52.6077,10854.0
2020-01-08 09:50:00,62.3,62.3,62.23,62.25,13556.0,52.5908,52.5908,52.5317,52.5486,13556.0
2020-01-08 09:55:00,62.24,62.28,62.19,62.21,10348.0,52.5402,52.5739,52.498,52.5148,10348.0
2020-01-08 10:00:00,62.2,62.2,62.14,62.16,20906.0,52.5064,52.5064,52.4558,52.4726,20906.0
2020-01-08 10:05:00,62.16,62.21,62.13,62.17,15500.0,52.4726,52.5148,52.4473,52.4811,15500.0
2020-01-08 10:10:00,62.17,62.25,62.16,62.22,5208.0,52.4811,52.5486,52.4726,52.5233,5208.0
2020-01-08 10:15:00,62.24,62.27,62.22,62.22,3916.0,52.5402,52.5655,52.5233,52.5233,3916.0
2020-01-08 10:20:00,62.22,62.27,62.19,62.2,8347.0,52.5233,52.5655,52.498,52.5064,8347.0
2020-01-08 10:25:00,62.2,62.25,62.15,62.15,26853.0,52.5064,52.5486,52.4642,52.4642,26853.0
2020-01-08 10:30:00,62.16,62.18,62.12,62.14,34867.0,52.4726,52.4895,52.4389,52.4558,34867.0
2020-01-08 10:35:00,62.15,62.21,62.12,62.21,22404.0,52.4642,52.5148,52.4389,52.5148,22404.0
2020-01-08 10:40:00,62.2,62.22,62.19,62.2,5155.0,52.5064,52.5233,52.498,52.5064,5155.0
2020-01-08 10:45:00,62.2,62.32,62.19,62.32,19210.0,52.5064,52.6077,52.498,52.6077,19210.0
2020-01-08 10:50:00,62.33,62.37,62.32,62.33,5080.0,52.6161,52.6499,52.6077,52.6161,5080.0
2020-01-08 10:55:00,62.33,62.33,62.24,62.26,10378.0,52.6161,52.6161,52.5402,52.5571,10378.0
2020-01-08 11:00:00,62.25,62.25,62.2,62.24,10804.0,52.5486,52.5486,52.5064,52.5402,10804.0
2020-01-08 11:05:00,62.23,62.25,62.2,62.22,5258.0,52.5317,52.5486,52.5064,52.5233,5258.0
2020-01-08 11:10:00,62.22,62.25,62.19,62.21,6055.0,52.5233,52.5486,52.498,52.5148,6055.0
2020-01-08 11:15:00,62.22,62.25,62.21,62.23,5255.0,52.5233,52.5486,52.5148,52.5317,5255.0
2020-01-08 11:20:00,62.22,62.25,62.21,62.23,8103.0,52.5233,52.5486,52.5148,52.5317,8103.0
2020-01-08 11:25:00,62.24,62.32,62.23,62.27,24908.0,52.5402,52.6077,52.5317,52.5655,24908.0
2020-01-08 11:30:00,62.27,62.37,62.26,62.34,15752.0,52.5655,52.6499,52.5571,52.6246,15752.0
2020-01-08 11:35:00,62.34,62.4,62.3,62.3,18237.0,52.6246,52.6752,52.5908,52.5908,18237.0
2020-01-08 11:40:00,62.3,62.39,62.3,62.37,29757.0,52.5908,52.6668,52.5908,52.6499,29757.0
2020-01-08 11:45:00,62.36,62.45,62.35,62.45,10257.0,52.6415,52.7174,52.633,52.7174,10257.0
2020-01-08 11:50:00,62.44,62.51,62.42,62.47,9502.0,52.709,52.7681,52.6921,52.7343,9502.0
2020-01-08 11:55:00,62.46,62.46,62.42,62.43,51698.0,52.7259,52.7259,52.6921,52.7006,51698.0
2020-01-08 12:00:00,62.44,62.46,62.4,62.41,10312.0,52.709,52.7259,52.6752,52.6837,10312.0
2020-01-08 12:05:00,62.4,62.41,62.34,62.34,5916.0,52.6752,52.6837,52.6246,52.6246,5916.0
2020-01-08 12:10:00,62.34,62.34,62.3,62.34,7560.0,52.6246,52.6246,52.5908,52.6246,7560.0
2020-01-08 12:15:00,62.34,62.37,62.32,62.36,8542.0,52.6246,52.6499,52.6077,52.6415,8542.0
2020-01-08 12:20:00,62.36,62.37,62.29,62.3,6034.0,52.6415,52.6499,52.5824,52.5908,6034.0
2020-01-08 12:25:00,62.3,62.31,62.26,62.27,9577.0,52.5908,52.5993,52.5571,52.5655,9577.0
2020-01-08 12:30:00,62.28,62.29,62.22,62.23,8373.0,52.5739,52.5824,52.5233,52.5317,8373.0
2020-01-08 12:35:00,62.22,62.32,62.22,62.3,15745.0,52.5233,52.6077,52.5233,52.5908,15745.0
2020-01-08 12:40:00,62.28,62.31,62.24,62.27,13687.0,52.5739,52.5993,52.5402,52.5655,13687.0
2020-01-08 12:45:00,62.27,62.33,62.27,62.29,8448.0,52.5655,52.6161,52.5655,52.5824,8448.0
2020-01-08 12:50:00,62.28,62.29,62.25,62.27,3452.0,52.5739,52.5824,52.5486,52.5655,3452.0
2020-01-08 12:55:00,62.28,62.32,62.27,62.31,4777.0,52.5739,52.6077,52.5655,52.5993,4777.0
2020-01-08 13:00:00,62.31,62.33,62.3,62.31,4820.0,52.5993,52.6161,52.5908,52.5993,4820.0
2020-01-08 13:05:00,62.3,62.31,62.27,62.29,7242.0,52.5908,52.5993,52.5655,52.5824,7242.0
2020-01-08 13:10:00,62.27,62.33,62.27,62.31,4755.0,52.5655,52.6161,52.5655,52.5993,4755.0
2020-01-08 13:15:00,62.3,62.31,62.25,62.26,5803.0,52.5908,52.5993,52.5486,52.5571,5803.0
2020-01-08 13:20:00,62.26,62.27,62.22,62.22,6090.0,52.5571,52.5655,52.5233,52.5233,6090.0
2020-01-08 13:25:00,62.22,62.24,62.2,62.22,24590.0,52.5233,52.5402,52.5064,52.5233,24590.0
2020-01-08 13:30:00,62.23,62.27,62.21,62.23,12901.0,52.5317,52.5655,52.5148,52.5317,12901.0
2020-01-08 13:35:00,62.24,62.29,62.21,62.29,26769.0,52.5402,52.5824,52.5148,52.5824,26769.0
2020-01-08 13:40:00,62.29,62.3,62.22,62.29,43876.0,52.5824,52.5908,52.5233,52.5824,43876.0
2020-01-08 13:45:00,62.29,62.29,62.22,62.22,9042.0,52.5824,52.5824,52.5233,52.5233,9042.0
2020-01-08 13:50:00,62.23,62.27,62.23,62.25,5792.0,52.5317,52.5655,52.5317,52.5486,5792.0
2020-01-08 13:55:00,62.24,62.29,62.24,62.27,7796.0,52.5402,52.5824,52.5402,52.5655,7796.0
2020-01-08 14:00:00,62.28,62.3,62.27,62.29,9280.0,52.5739,52.5908,52.5655,52.5824,9280.0
2020-01-08 14:05:00,62.3,62.33,62.3,62.31,6661.0,52.5908,52.6161,52.5908,52.5993,6661.0
2020-01-08 14:10:00,62.31,62.35,62.3,62.35,10822.0,52.5993,52.633,52.5908,52.633,10822.0
2020-01-08 14:15:00,62.35,62.42,62.34,62.41,8350.0,52.633,52.6921,52.6246,52.6837,8350.0
2020-01-08 14:20:00,62.42,62.43,62.4,62.41,8084.0,52.6921,52.7006,52.6752,52.6837,8084.0
2020-01-08 14:25:00,62.41,62.43,62.38,62.39,8995.0,52.6837,52.7006,52.6584,52.6668,8995.0
2020-01-08 14:30:00,62.39,62.4,62.36,62.37,8188.0,52.6668,52.6752,52.6415,52.6499,8188.0
2020-01-08 14:35:00,62.37,62.4,62.36,62.4,6439.0,52.6499,52.6752,52.6415,52.6752,6439.0
2020-01-08 14:40:00,62.4,62.42,62.36,62.42,9526.0,52.6752,52.6921,52.6415,52.6921,9526.0
2020-01-08 14:45:00,62.43,62.45,62.41,62.44,16791.0,52.7006,52.7174,52.6837,52.709,16791.0
2020-01-08 14:50:00,62.43,62.45,62.42,62.44,10628.0,52.7006,52.7174,52.6921,52.709,10628.0
2020-01-08 14:55:00,62.44,62.52,62.43,62.52,16614.0,52.709,52.7765,52.7006,52.7765,16614.0
2020-01-08 15:00:00,62.52,62.59,62.51,62.57,15391.0,52.7765,52.8356,52.7681,52.8187,15391.0
2020-01-08 15:05:00,62.57,62.6,62.56,62.59,14618.0,52.8187,52.8441,52.8103,52.8356,14618.0
2020-01-08 15:10:00,62.59,62.59,62.56,62.58,11392.0,52.8356,52.8356,52.8103,52.8272,11392.0
2020-01-08 15:15:00,62.58,62.58,62.53,62.54,12362.0,52.8272,52.8272,52.785,52.7934,12362.0
2020-01-08 15:20:00,62.54,62.59,62.54,62.56,17765.0,52.7934,52.8356,52.7934,52.8103,17765.0
2020-01-08 15:25:00,62.56,62.59,62.56,62.59,9848.0,52.8103,52.8356,52.8103,52.8356,9848.0
2020-01-08 15:30:00,62.59,62.62,62.56,62.58,29838.0,52.8356,52.8609,52.8103,52.8272,29838.0
2020-01-08 15:35:00,62.58,62.59,62.52,62.56,18068.0,52.8272,52.8356,52.7765,52.8103,18068.0
2020-01-08 15:40:00,62.56,62.57,62.53,62.54,23484.0,52.8103,52.8187,52.785,52.7934,23484.0
2020-01-08 15:45:00,62.53,62.56,62.42,62.43,52548.0,52.785,52.8103,52.6921,52.7006,52548.0
2020-01-08 15:50:00,62.42,62.48,62.4,62.41,68103.0,52.6921,52.7428,52.6752,52.6837,68103.0
2020-01-08 15:55:00,62.42,62.44,62.35,62.42,199054.0,52.6921,52.709,52.633,52.6921,199054.0
2020-01-09 09:30:00,62.19,62.4,62.11,62.39,33116.0,52.498,52.6752,52.4304,52.6668,33116.0
2020-01-09 09:35:00,62.42,62.49,62.39,62.44,13420.0,52.6921,52.7512,52.6668,52.709,13420.0
2020-01-09 09:40:00,62.46,62.48,62.34,62.34,31714.0,52.7259,52.7428,52.6246,52.6246,31714.0
2020-01-09 09:45:00,62.33,62.4,62.27,62.35,31806.0,52.6161,52.6752,52.5655,52.633,31806.0
2020-01-09 09:50:00,62.35,62.47,62.35,62.38,10256.0,52.633,52.7343,52.633,52.6584,10256.0
2020-01-09 09:55:00,62.38,62.45,62.37,62.4,36224.0,52.6584,52.7174,52.6499,52.6752,36224.0
2020-01-09 10:00:00,62.4,62.46,62.39,62.41,28562.0,52.6752,52.7259,52.6668,52.6837,28562.0
2020-01-09 10:05:00,62.41,62.51,62.39,62.51,11937.0,52.6837,52.7681,52.6668,52.7681,11937.0
2020-01-09 10:10:00,62.51,62.58,62.49,62.57,6576.0,52.7681,52.8272,52.7512,52.8187,6576.0
2020-01-09 10:15:00,62.56,62.6,62.54,62.59,6490.0,52.8103,52.8441,52.7934,52.8356,6490.0
2020-01-09 10:20:00,62.59,62.64,62.57,62.62,11101.0,52.8356,52.8778,52.8187,52.8609,11101.0
2020-01-09 10:25:00,62.62,62.63,62.56,62.57,11264.0,52.8609,52.8694,52.8103,52.8187,11264.0
2020-01-09 10:30:00,62.56,62.59,62.53,62.57,8604.0,52.8103,52.8356,52.785,52.8187,8604.0
2020-01-09 10:35:00,62.57,62.58,62.53,62.53,11393.0,52.8187,52.8272,52.785,52.785,11393.0
2020-01-09 10:40:00,62.53,62.57,62.53,62.54,8579.0,52.785,52.8187,52.785,52.7934,8579.0
2020-01-09 10:45:00,62.55,62.59,62.51,62.51,8339.0,52.8019,52.8356,52.7681,52.7681,8339.0
2020-01-09 10:50:00,62.5,62.54,62.43,62.52,9999.0,52.7597,52.7934,52.7006,52.7765,9999.0
2020-01-09 10:55:00,62.51,62.55,62.49,62.54,4776.0,52.7681,52.8019,52.7512,52.7934,4776.0
2020-01-09 11:00:00,62.55,62.56,62.48,62.51,11761.0,52.8019,52.8103,52.7428,52.7681,11761.0
2020-01-09 11:05:00,62.52,62.54,62.47,62.5,11930.0,52.7765,52.7934,52.7343,52.7597,11930.0
2020-01-09 11:10:00,62.5,62.53,62.48,62.49,10625.0,52.7597,52.785,52.7428,52.7512,10625.0
2020-01-09 11:15:00,62.48,62.5,62.46,62.48,17665.0,52.7428,52.7597,52.7259,52.7428,17665.0
2020-01-09 11:20:00,62.49,62.54,62.48,62.53,22464.0,52.7512,52.7934,52.7428,52.785,22464.0
2020-01-09 11:25:00,62.54,62.56,62.5,62.56,16350.0,52.7934,52.8103,52.7597,52.8103,16350.0
2020-01-09 11:30:00,62.57,62.6,62.56,62.59,11644.0,52.8187,52.8441,52.8103,52.8356,11644.0
2020-01-09 11:35:00,62.6,62.6,62.56,62.58,9581.0,52.8441,52.8441,52.8103,52.8272,9581.0
2020-01-09 11:40:00,62.58,62.6,62.54,62.55,10110.0,52.8272,52.8441,52.7934,52.8019,10110.0
2020-01-09 11:45:00,62.55,62.56,62.5,62.53,15476.0,52.8019,52.8103,52.7597,52.785,15476.0
2020-01-09 11:50:00,62.53,62.57,62.52,62.55,6194.0,52.785,52.8187,52.7765,52.8019,6194.0
2020-01-09 11:55:00,62.55,62.57,62.53,62.55,6571.0,52.8019,52.8187,52.785,52.8019,6571.0
2020-01-09 12:00:00,62.55,62.64,62.55,62.63,10677.0,52.8019,52.8778,52.8019,52.8694,10677.0
2020-01-09 12:05:00,62.63,62.66,62.63,62.65,4785.0,52.8694,52.8947,52.8694,52.8863,4785.0
2020-01-09 12:10:00,62.64,62.66,62.61,62.64,6306.0,52.8778,52.8947,52.8525,52.8778,6306.0
2020-01-09 12:15:00,62.63,62.7,62.61,62.7,7288.0,52.8694,52.9285,52.8525,52.9285,7288.0
2020-01-09 12:20:00,62.71,62.71,62.66,62.66,8992.0,52.9369,52.9369,52.8947,52.8947,8992.0
2020-01-09 12:25:00,62.66,62.66,62.59,62.64,13445.0,52.8947,52.8947,52.8356,52.8778,13445.0
2020-01-09 12:30:00,62.64,62.69,62.63,62.67,7012.0,52.8778,52.92,52.8694,52.9032,7012.0
2020-01-09 12:35:00,62.67,62.71,62.65,62.68,16644.0,52.9032,52.9369,52.8863,52.9116,16644.0
2020-01-09 12:40:00,62.67,62.76,62.66,62.76,14528.0,52.9032,52.9791,52.8947,52.9791,14528.0
2020-01-09 12:45:00,62.76,62.76,62.72,62.73,14380.0,52.9791,52.9791,52.9454,52.9538,14380.0
2020-01-09 12:50:00,62.72,62.73,62.67,62.69,7700.0,52.9454,52.9538,52.9032,52.92,7700.0
2020-01-09 12:55:00,62.68,62.71,62.65,62.71,8343.0,52.9116,52.9369,52.8863,52.9369,8343.0
2020-01-09 13:00:00,62.71,62.71,62.66,62.66,11585.0,52.9369,52.9369,52.8947,52.8947,11585.0
2020-01-09 13:05:00,62.66,62.67,62.64,62.67,3744.0,52.8947,52.9032,52.8778,52.9032,3744.0
2020-01-09 13:10:00,62.66,62.66,62.6,62.6,7038.0,52.8947,52.8947,52.8441,52.8441,7038.0
2020-01-09 13:15:00,62.6,62.61,62.53,62.53,10365.0,52.8441,52.8525,52.785,52.785,10365.0
2020-01-09 13:20:00,62.53,62.56,62.49,62.51,7860.0,52.785,52.8103,52.7512,52.7681,7860.0
2020-01-09 13:25:00,62.51,62.57,62.51,62.56,5164.0,52.7681,52.8187,52.7681,52.8103,5164.0
2020-01-09 13:30:00,62.57,62.58,62.54,62.55,12901.0,52.8187,52.8272,52.7934,52.8019,12901.0
2020-01-09 13:35:00,62.55,62.59,62.54,62.59,4505.0,52.8019,52.8356,52.7934,52.8356,4505.0
2020-01-09 13:40:00,62.6,62.62,62.59,62.61,6891.0,52.8441,52.8609,52.8356,52.8525,6891.0
2020-01-09 13:45:00,62.6,62.63,62.58,62.62,4281.0,52.8441,52.8694,52.8272,52.8609,4281.0
2020-01-09 13:50:00,62.61,62.63,62.53,62.54,7323.0,52.8525,52.8694,52.785,52.7934,7323.0
2020-01-09 13:55:00,62.55,62.58,62.55,62.57,6679.0,52.8019,52.8272,52.8019,52.8187,6679.0
2020-01-09 14:00:00,62.57,62.64,62.57,62.61,9105.0,52.8187,52.8778,52.8187,52.8525,9105.0
2020-01-09 14:05:00,62.62,62.62,62.53,62.55,8783.0,52.8609,52.8609,52.785,52.8019,8783.0
2020-01-09 14:10:00,62.55,62.6,62.54,62.59,12585.0,52.8019,52.8441,52.7934,52.8356,12585.0
2020-01-09 14:15:00,62.58,62.6,62.53,62.53,14597.0,52.8272,52.8441,52.785,52.785,14597.0
2020-01-09 14:20:00,62.53,62.54,62.5,62.52,17213.0,52.785,52.7934,52.7597,52.7765,17213.0
2020-01-09 14:25:00,62.51,62.53,62.49,62.51,16865.0,52.7681,52.785,52.7512,52.7681,16865.0
2020-01-09 14:30:00,62.51,62.56,62.51,62.52,10635.0,52.7681,52.8103,52.7681,52.7765,10635.0
2020-01-09 14:35:00,62.52,62.53,62.45,62.46,11795.0,52.7765,52.785,52.7174,52.7259,11795.0
2020-01-09 14:40:00,62.47,62.52,62.46,62.52,11688.0,52.7343,52.7765,52.7259,52.7765,11688.0
2020-01-09 14:45:00,62.52,62.54,62.51,62.52,9168.0,52.7765,52.7934,52.7681,52.7765,9168.0
2020-01-09 14:50:00,62.52,62.53,62.48,62.51,10284.0,52.7765,52.785,52.7428,52.7681,10284.0
2020-01-09 14:55:00,62.51,62.56,62.51,62.52,9987.0,52.7681,52.8103,52.7681,52.7765,9987.0
2020-01-09 15:00:00,62.52,62.54,62.48,62.5,16609.0,52.7765,52.7934,52.7428,52.7597,16609.0
2020-01-09 15:05:00,62.5,62.52,62.48,62.49,15821.0,52.7597,52.7765,52.7428,52.7512,15821.0
2020-01-09 15:10:00,62.5,62.5,62.46,62.49,22603.0,52.7597,52.7597,52.7259,52.7512,22603.0
2020-01-09 15:15:00,62.5,62.5,62.46,62.5,19750.0,52.7597,52.7597,52.7259,52.7597,19750.0
2020-01-09 15:20:00,62.5,62.52,62.48,62.5,22330.0,52.7597,52.7765,52.7428,52.7597,22330.0
2020-01-09 15:25:00,62.5,62.54,62.47,62.53,32750.0,52.7597,52.7934,52.7343,52.785,32750.0
2020-01-09 15:30:00,62.53,62.53,62.48,62.49,23634.0,52.785,52.785,52.7428,52.7512,23634.0
2020-01-09 15:35:00,62.49,62.49,62.42,62.44,30056.0,52.7512,52.7512,52.6921,52.709,30056.0
2020-01-09 15:40:00,62.45,62.5,62.44,62.49,19434.0,52.7174,52.7597,52.709,52.7512,19434.0
2020-01-09 15:45:00,62.49,62.49,62.45,62.46,28414.0,52.7512,52.7512,52.7174,52.7259,28414.0
2020-01-09 15:50:00,62.47,62.54,62.46,62.5,69653.0,52.7343,52.7934,52.7259,52.7597,69653.0
2020-01-09 15:55:00,62.5,62.56,62.49,62.54,126599.0,52.7597,52.8103,52.7512,52.7934,126599.0
2020-01-10 09:30:00,62.55,62.77,62.5,62.77,54376.0,52.8019,52.9876,52.7597,52.9876,54376.0
2020-01-10 09:35:00,62.78,62.81,62.7,62.79,22197.0,52.996,53.0213,52.9285,53.0045,22197.0
2020-01-10 09:40:00,62.75,62.75,62.63,62.65,8108.0,52.9707,52.9707,52.8694,52.8863,8108.0
2020-01-10 09:45:00,62.63,62.7,62.63,62.66,24331.0,52.8694,52.9285,52.8694,52.8947,24331.0
2020-01-10 09:50:00,62.67,62.71,62.64,62.71,11117.0,52.9032,52.9369,52.8778,52.9369,11117.0
2020-01-10 09:55:00,62.71,62.75,62.7,62.74,9281.0,52.9369,52.9707,52.9285,52.9622,9281.0
2020-01-10 10:00:00,62.77,62.84,62.76,62.76,8196.0,52.9876,53.0467,52.9791,52.9791,8196.0
2020-01-10 10:05:00,62.75,62.78,62.71,62.77,7417.0,52.9707,52.996,52.9369,52.9876,7417.0
2020-01-10 10:10:00,62.77,62.79,62.72,62.78,9230.0,52.9876,53.0045,52.9454,52.996,9230.0
2020-01-10 10:15:00,62.77,62.77,62.71,62.71,14457.0,52.9876,52.9876,52.9369,52.9369,14457.0
2020-01-10 10:20:00,62.72,62.77,62.72,62.76,9536.0,52.9454,52.9876,52.9454,52.9791,9536.0
2020-01-10 10:25:00,62.75,62.75,62.66,62.66,9838.0,52.9707,52.9707,52.8947,52.8947,9838.0
2020-01-10 10:30:00,62.65,62.7,62.63,62.64,13782.0,52.8863,52.9285,52.8694,52.8778,13782.0
2020-01-10 10:35:00,62.63,62.63,62.54,62.58,62898.0,52.8694,52.8694,52.7934,52.8272,62898.0
2020-01-10 10:40:00,62.58,62.59,62.52,62.57,86193.0,52.8272,52.8356,52.7765,52.8187,86193.0
2020-01-10 10:45:00,62.57,62.63,62.56,62.62,17496.0,52.8187,52.8694,52.8103,52.8609,17496.0
2020-01-10 10:50:00,62.62,62.65,62.6,62.65,11228.0,52.8609,52.8863,52.8441,52.8863,11228.0
2020-01-10 10:55:00,62.65,62.74,62.65,62.71,9914.0,52.8863,52.9622,52.8863,52.9369,9914.0
2020-01-10 11:00:00,62.71,62.74,62.67,62.69,11799.0,52.9369,52.9622,52.9032,52.92,11799.0
2020-01-10 11:05:00,62.7,62.71,62.66,62.69,7546.0,52.9285,52.9369,52.8947,52.92,7546.0
2020-01-10 11:10:00,62.69,62.77,62.69,62.75,9308.0,52.92,52.9876,52.92,52.9707,9308.0
2020-01-10 11:15:00,62.76,62.82,62.76,62.77,13448.0,52.9791,53.0298,52.9791,52.9876,13448.0
2020-01-10 11:20:00,62.77,62.82,62.76,62.77,15187.0,52.9876,53.0298,52.9791,52.9876,15187.0
2020-01-10 11:25:00,62.77,62.81,62.75,62.79,8425.0,52.9876,53.0213,52.9707,53.0045,8425.0
2020-01-10 11:30:00,62.79,62.85,62.77,62.81,14973.0,53.0045,53.0551,52.9876,53.0213,14973.0
2020-01-10 11:35:00,62.82,62.83,62.71,62.74,19247.0,53.0298,53.0382,52.9369,52.9622,19247.0
2020-01-10 11:40:00,62.75,62.77,62.72,62.77,15104.0,52.9707,52.9876,52.9454,52.9876,15104.0
2020-01-10 11:45:00,62.77,62.77,62.68,62.69,22923.0,52.9876,52.9876,52.9116,52.92,22923.0
2020-01-10 11:50:00,62.7,62.72,62.68,62.68,16099.0,52.9285,52.9454,52.9116,52.9116,16099.0
2020-01-10 11:55:00,62.69,62.7,62.63,62.64,12416.0,52.92,52.9285,52.8694,52.8778,12416.0
2020-01-10 12:00:00,62.64,62.71,62.61,62.71,15893.0,52.8778,52.9369,52.8525,52.9369,15893.0
2020-01-10 12:05:00,62.7,62.74,62.69,62.7,10642.0,52.9285,52.9622,52.92,52.9285,10642.0
2020-01-10 12:10:00,62.69,62.71,62.65,62.7,70995.0,52.92,52.9369,52.8863,52.9285,70995.0
2020-01-10 12:15:00,62.7,62.73,62.69,62.73,5531.0,52.9285,52.9538,52.92,52.9538,5531.0
2020-01-10 12:20:00,62.72,62.75,62.68,62.68,9688.0,52.9454,52.9707,52.9116,52.9116,9688.0
2020-01-10 12:25:00,62.69,62.72,62.67,62.7,16567.0,52.92,52.9454,52.9032,52.9285,16567.0
2020-01-10 12:30:00,62.7,62.72,62.66,62.69,14852.0,52.9285,52.9454,52.8947,52.92,14852.0
2020-01-10 12:35:00,62.68,62.78,62.68,62.78,57494.0,52.9116,52.996,52.9116,52.996,57494.0
2020-01-10 12:40:00,62.78,62.83,62.77,62.82,9246.0,52.996,53.0382,52.9876,53.0298,9246.0
2020-01-10 12:45:00,62.81,62.84,62.79,62.83,9915.0,53.0213,53.0467,53.0045,53.0382,9915.0
2020-01-10 12:50:00,62.83,62.83,62.79,62.8,9877.0,53.0382,53.0382,53.0045,53.0129,9877.0
2020-01-10 12:55:00,62.8,62.81,62.73,62.74,6329.0,53.0129,53.0213,52.9538,52.9622,6329.0
2020-01-10 13:00:00,62.74,62.77,62.73,62.74,3969.0,52.9622,52.9876,52.9538,52.9622,3969.0
2020-01-10 13:05:00,62.74,62.74,62.72,62.72,4570.0,52.9622,52.9622,52.9454,52.9454,4570.0
2020-01-10 13:10:00,62.73,62.76,62.72,62.74,4214.0,52.9538,52.9791,52.9454,52.9622,4214.0
2020-01-10 13:15:00,62.74,62.81,62.74,62.78,8364.0,52.9622,53.0213,52.9622,52.996,8364.0
2020-01-10 13:20:00,62.78,62.82,62.77,62.82,14322.0,52.996,53.0298,52.9876,53.0298,14322.0
2020-01-10 13:25:00,62.82,62.83,62.77,62.79,19763.0,53.0298,53.0382,52.9876,53.0045,19763.0
2020-01-10 13:30:00,62.79,62.8,62.72,62.74,28802.0,53.0045,53.0129,52.9454,52.9622,28802.0
2020-01-10 13:35:00,62.73,62.74,62.65,62.66,36116.0,52.9538,52.9622,52.8863,52.8947,36116.0
2020-01-10 13:40:00,62.65,62.67,62.59,62.64,22436.0,52.8863,52.9032,52.8356,52.8778,22436.0
2020-01-10 13:45:00,62.64,62.65,62.58,62.6,140686.0,52.8778,52.8863,52.8272,52.8441,140686.0
2020-01-10 13:50:00,62.61,62.62,62.52,62.52,46458.0,52.8525,52.8609,52.7765,52.7765,46458.0
2020-01-10 13:55:00,62.53,62.55,62.52,62.54,13772.0,52.785,52.8019,52.7765,52.7934,13772.0
2020-01-10 14:00:00,62.54,62.58,62.52,62.52,16759.0,52.7934,52.8272,52.7765,52.7765,16759.0
2020-01-10 14:05:00,62.53,62.58,62.53,62.55,14266.0,52.785,52.8272,52.785,52.8019,14266.0
2020-01-10 14:10:00,62.55,62.58,62.53,62.54,9362.0,52.8019,52.8272,52.785,52.7934,9362.0
2020-01-10 14:15:00,62.53,62.58,62.53,62.57,6060.0,52.785,52.8272,52.785,52.8187,6060.0
2020-01-10 14:20:00,62.57,62.59,62.55,62.56,12473.0,52.8187,52.8356,52.8019,52.8103,12473.0
2020-01-10 14:25:00,62.56,62.61,62.54,62.59,167061.0,52.8103,52.8525,52.7934,52.8356,167061.0
2020-01-10 14:30:00,62.59,62.59,62.55,62.58,11254.0,52.8356,52.8356,52.8019,52.8272,11254.0
2020-01-10 14:35:00,62.59,62.62,62.57,62.6,11146.0,52.8356,52.8609,52.8187,52.8441,11146.0
2020-01-10 14:40:00,62.6,62.65,62.59,62.62,9643.0,52.8441,52.8863,52.8356,52.8609,9643.0
2020-01-10 14:45:00,62.62,62.67,62.61,62.67,14876.0,52.8609,52.9032,52.8525,52.9032,14876.0
2020-01-10 14:50:00,62.66,62.67,62.61,62.61,13632.0,52.8947,52.9032,52.8525,52.8525,13632.0
2020-01-10 14:55:00,62.61,62.66,62.61,62.64,12480.0,52.8525,52.8947,52.8525,52.8778,12480.0
2020-01-10 15:00:00,62.62,62.63,62.57,62.6,10217.0,52.8609,52.8694,52.8187,52.8441,10217.0
2020-01-10 15:05:00,62.59,62.63,62.58,62.61,16308.0,52.8356,52.8694,52.8272,52.8525,16308.0
2020-01-10 15:10:00,62.61,62.64,62.61,62.63,9050.0,52.8525,52.8778,52.8525,52.8694,9050.0
2020-01-10 15:15:00,62.63,62.66,62.63,62.66,14107.0,52.8694,52.8947,52.8694,52.8947,14107.0
2020-01-10 15:20:00,62.66,62.71,62.66,62.69,19389.0,52.8947,52.9369,52.8947,52.92,19389.0
2020-01-10 15:25:00,62.7,62.73,62.67,62.72,10806.0,52.9285,52.9538,52.9032,52.9454,10806.0
2020-01-10 15:30:00,62.72,62.72,62.65,62.66,24223.0,52.9454,52.9454,52.8863,52.8947,24223.0
2020-01-10 15:35:00,62.65,62.72,62.62,62.66,46755.0,52.8863,52.9454,52.8609,52.8947,46755.0
2020-01-10 15:40:00,62.67,62.69,62.61,62.64,64609.0,52.9032,52.92,52.8525,52.8778,64609.0
2020-01-10 15:45:00,62.64,62.7,62.63,62.67,84473.0,52.8778,52.9285,52.8694,52.9032,84473.0
2020-01-10 15:50:00,62.66,62.67,62.61,62.64,103624.0,52.8947,52.9032,52.8525,52.8778,103624.0
2020-01-10 15:55:00,62.63,62.69,62.61,62.64,104467.0,52.8694,52.92,52.8525,52.8778,104467.0
2020-01-13 09:30:00,62.55,62.87,62.55,62.83,36612.0,52.8019,53.072,52.8019,53.0382,36612.0
2020-01-13 09:35:00,62.82,62.9,62.79,62.87,16420.0,53.0298,53.0973,53.0045,53.072,16420.0
2020-01-13 09:40:00,62.87,62.99,62.85,62.99,14809.0,53.072,53.1733,53.0551,53.1733,14809.0
2020-01-13 09:45:00,62.97,63.0,62.93,62.98,17707.0,53.1564,53.1817,53.1226,53.1648,17707.0
2020-01-13 09:50:00,62.98,62.99,62.91,62.93,11160.0,53.1648,53.1733,53.1058,53.1226,11160.0
2020-01-13 09:55:00,62.9,62.96,62.89,62.92,11635.0,53.0973,53.148,53.0889,53.1142,11635.0
2020-01-13 10:00:00,62.92,62.97,62.9,62.97,8434.0,53.1142,53.1564,53.0973,53.1564,8434.0
2020-01-13 10:05:00,62.97,62.97,62.88,62.95,15164.0,53.1564,53.1564,53.0804,53.1395,15164.0
2020-01-13 10:10:00,62.94,63.1,62.91,63.08,15041.0,53.1311,53.2661,53.1058,53.2493,15041.0
2020-01-13 10:15:00,63.08,63.08,63.03,63.04,11707.0,53.2493,53.2493,53.2071,53.2155,11707.0
2020-01-13 10:20:00,63.03,63.12,63.02,63.11,10850.0,53.2071,53.283,53.1986,53.2746,10850.0
2020-01-13 10:25:00,63.13,63.15,63.07,63.1,14448.0,53.2915,53.3084,53.2408,53.2661,14448.0
2020-01-13 10:30:00,63.1,63.18,63.08,63.17,7516.0,53.2661,53.3337,53.2493,53.3252,7516.0
2020-01-13 10:35:00,63.16,63.23,63.15,63.2,8069.0,53.3168,53.3759,53.3084,53.3506,8069.0
2020-01-13 10:40:00,63.2,63.29,63.19,63.29,12735.0,53.3506,53.4265,53.3421,53.4265,12735.0
2020-01-13 10:45:00,63.28,63.28,63.16,63.16,10982.0,53.4181,53.4181,53.3168,53.3168,10982.0
2020-01-13 10:50:00,63.16,63.16,63.13,63.14,6751.0,53.3168,53.3168,53.2915,53.2999,6751.0
2020-01-13 10:55:00,63.15,63.23,63.14,63.19,6000.0,53.3084,53.3759,53.2999,53.3421,6000.0
2020-01-13 11:00:00,63.19,63.2,63.14,63.16,8459.0,53.3421,53.3506,53.2999,53.3168,8459.0
2020-01-13 11:05:00,63.16,63.2,63.15,63.18,8368.0,53.3168,53.3506,53.3084,53.3337,8368.0
2020-01-13 11:10:00,63.18,63.18,63.13,63.16,9080.0,53.3337,53.3337,53.2915,53.3168,9080.0
2020-01-13 11:15:00,63.15,63.16,63.08,63.09,9885.0,53.3084,53.3168,53.2493,53.2577,9885.0
2020-01-13 11:20:00,63.09,63.16,63.07,63.16,9568.0,53.2577,53.3168,53.2408,53.3168,9568.0
2020-01-13 11:25:00,63.16,63.21,63.1,63.13,30236.0,53.3168,53.359,53.2661,53.2915,30236.0
2020-01-13 11:30:00,63.13,63.19,63.09,63.19,20132.0,53.2915,53.3421,53.2577,53.3421,20132.0
2020-01-13 11:35:00,63.19,63.26,63.18,63.26,17084.0,53.3421,53.4012,53.3337,53.4012,17084.0
2020-01-13 11:40:00,63.26,63.33,63.25,63.33,24508.0,53.4012,53.4603,53.3928,53.4603,24508.0
2020-01-13 11:45:00,63.33,63.36,63.33,63.34,10511.0,53.4603,53.4856,53.4603,53.4687,10511.0
2020-01-13 11:50:00,63.36,63.39,63.31,63.32,10947.0,53.4856,53.5109,53.4434,53.4519,10947.0
2020-01-13 11:55:00,63.32,63.35,63.29,63.35,13011.0,53.4519,53.4772,53.4265,53.4772,13011.0
2020-01-13 12:00:00,63.35,63.38,63.31,63.36,17725.0,53.4772,53.5025,53.4434,53.4856,17725.0
2020-01-13 12:05:00,63.35,63.4,63.34,63.38,14911.0,53.4772,53.5194,53.4687,53.5025,14911.0
2020-01-13 12:10:00,63.37,63.41,63.36,63.38,12851.0,53.4941,53.5278,53.4856,53.5025,12851.0
2020-01-13 12:15:00,63.38,63.4,63.3,63.3,37977.0,53.5025,53.5194,53.435,53.435,37977.0
2020-01-13 12:20:00,63.3,63.33,63.29,63.3,38979.0,53.435,53.4603,53.4265,53.435,38979.0
2020-01-13 12:25:00,63.3,63.33,63.28,63.29,14784.0,53.435,53.4603,53.4181,53.4265,14784.0
2020-01-13 12:30:00,63.29,63.35,63.27,63.33,15604.0,53.4265,53.4772,53.4096,53.4603,15604.0
2020-01-13 12:35:00,63.32,63.36,63.3,63.35,6888.0,53.4519,53.4856,53.435,53.4772,6888.0
2020-01-13 12:40:00,63.35,63.4,63.35,63.37,11756.0,53.4772,53.5194,53.4772,53.4941,11756.0
2020-01-13 12:45:00,63.38,63.42,63.38,63.41,9668.0,53.5025,53.5363,53.5025,53.5278,9668.0
2020-01-13 12:50:00,63.41,63.43,63.39,63.43,9988.0,53.5278,53.5447,53.5109,53.5447,9988.0
2020-01-13 12:55:00,63.43,63.45,63.41,63.45,13593.0,53.5447,53.5616,53.5278,53.5616,13593.0
2020-01-13 13:00:00,63.45,63.49,63.43,63.49,14995.0,53.5616,53.5954,53.5447,53.5954,14995.0
2020-01-13 13:05:00,63.48,63.52,63.48,63.5,14499.0,53.5869,53.6207,53.5869,53.6038,14499.0
2020-01-13 13:10:00,63.5,63.5,63.44,63.44,12399.0,53.6038,53.6038,53.5532,53.5532,12399.0
2020-01-13 13:15:00,63.45,63.46,63.42,63.44,10132.0,53.5616,53.57,53.5363,53.5532,10132.0
2020-01-13 13:20:00,63.44,63.44,63.37,63.38,9750.0,53.5532,53.5532,53.4941,53.5025,9750.0
2020-01-13 13:25:00,63.38,63.4,63.34,63.34,9844.0,53.5025,53.5194,53.4687,53.4687,9844.0
2020-01-13 13:30:00,63.34,63.35,63.29,63.31,12195.0,53.4687,53.4772,53.4265,53.4434,12195.0
2020-01-13 13:35:00,63.31,63.35,63.29,63.33,11406.0,53.4434,53.4772,53.4265,53.4603,11406.0
2020-01-13 13:40:00,63.33,63.33,63.28,63.31,10283.0,53.4603,53.4603,53.4181,53.4434,10283.0
2020-01-13 13:45:00,63.32,63.33,63.27,63.3,15026.0,53.4519,53.4603,53.4096,53.435,15026.0
2020-01-13 13:50:00,63.31,63.34,63.29,63.3,13385.0,53.4434,53.4687,53.4265,53.435,13385.0
2020-01-13 13:55:00,63.3,63.35,63.28,63.35,33430.0,53.435,53.4772,53.4181,53.4772,33430.0
2020-01-13 14:00:00,63.35,63.43,63.32,63.39,29621.0,53.4772,53.5447,53.4519,53.5109,29621.0
2020-01-13 14:05:00,63.38,63.41,63.36,63.39,10237.0,53.5025,53.5278,53.4856,53.5109,10237.0
2020-01-13 14:10:00,63.39,63.43,63.38,63.43,13524.0,53.5109,53.5447,53.5025,53.5447,13524.0
2020-01-13 14:15:00,63.43,63.45,63.42,63.44,5725.0,53.5447,53.5616,53.5363,53.5532,5725.0
2020-01-13 14:20:00,63.44,63.49,63.43,63.48,13111.0,53.5532,53.5954,53.5447,53.5869,13111.0
2020-01-13 14:25:00,63.48,63.51,63.46,63.51,20876.0,53.5869,53.6122,53.57,53.6122,20876.0
2020-01-13 14:30:00,63.52,63.55,63.51,63.53,8187.0,53.6207,53.646,53.6122,53.6291,8187.0
2020-01-13 14:35:00,63.53,63.55,63.48,63.49,11249.0,53.6291,53.646,53.5869,53.5954,11249.0
2020-01-13 14:40:00,63.48,63.53,63.48,63.51,8411.0,53.5869,53.6291,53.5869,53.6122,8411.0
2020-01-13 14:45:00,63.51,63.51,63.45,63.45,23948.0,53.6122,53.6122,53.5616,53.5616,23948.0
2020-01-13 14:50:00,63.45,63.5,63.44,63.48,13641.0,53.5616,53.6038,53.5532,53.5869,13641.0
2020-01-13 14:55:00,63.49,63.49,63.45,63.47,14012.0,53.5954,53.5954,53.5616,53.5785,14012.0
2020-01-13 15:00:00,63.47,63.48,63.44,63.45,12440.0,53.5785,53.5869,53.5532,53.5616,12440.0
2020-01-13 15:05:00,63.44,63.46,63.43,63.43,14424.0,53.5532,53.57,53.5447,53.5447,14424.0
2020-01-13 15:10:00,63.44,63.45,63.41,63.44,15819.0,53.5532,53.5616,53.5278,53.5532,15819.0
2020-01-13 15:15:00,63.43,63.43,63.37,63.38,14373.0,53.5447,53.5447,53.4941,53.5025,14373.0
2020-01-13 15:20:00,63.38,63.42,63.37,63.41,48816.0,53.5025,53.5363,53.4941,53.5278,48816.0
2020-01-13 15:25:00,63.41,63.42,63.39,63.4,19960.0,53.5278,53.5363,53.5109,53.5194,19960.0
2020-01-13 15:30:00,63.41,63.42,63.37,63.42,23205.0,53.5278,53.5363,53.4941,53.5363,23205.0
2020-01-13 15:35:00,63.42,63.43,63.38,63.43,28565.0,53.5363,53.5447,53.5025,53.5447,28565.0
2020-01-13 15:40:00,63.43,63.44,63.4,63.42,34037.0,53.5447,53.5532,53.5194,53.5363,34037.0
2020-01-13 15:45:00,63.42,63.43,63.36,63.37,43291.0,53.5363,53.5447,53.4856,53.4941,43291.0
2020-01-13 15:50:00,63.37,63.4,63.32,63.33,86196.0,53.4941,53.5194,53.4519,53.4603,86196.0
2020-01-13 15:55:00,63.34,63.4,63.29,63.36,184495.0,53.4687,53.5194,53.4265,53.4856,184495.0
2020-01-14 09:30:00,63.27,63.36,63.02,63.26,43641.0,53.4096,53.4856,53.1986,53.4012,43641.0
2020-01-14 09:35:00,63.26,63.44,63.24,63.41,17505.0,53.4012,53.5532,53.3843,53.5278,17505.0
2020-01-14 09:40:00,63.4,63.59,63.4,63.59,20246.0,53.5194,53.6798,53.5194,53.6798,20246.0
2020-01-14 09:45:00,63.59,63.62,63.48,63.5,19280.0,53.6798,53.7051,53.5869,53.6038,19280.0
2020-01-14 09:50:00,63.52,63.52,63.44,63.47,8858.0,53.6207,53.6207,53.5532,53.5785,8858.0
2020-01-14 09:55:00,63.47,63.48,63.42,63.47,40176.0,53.5785,53.5869,53.5363,53.5785,40176.0
2020-01-14 10:00:00,63.46,63.48,63.28,63.3,25898.0,53.57,53.5869,53.4181,53.435,25898.0
2020-01-14 10:05:00,63.29,63.31,63.17,63.18,16914.0,53.4265,53.4434,53.3252,53.3337,16914.0
2020-01-14 10:10:00,63.18,63.3,63.18,63.29,7590.0,53.3337,53.435,53.3337,53.4265,7590.0
2020-01-14 10:15:00,63.29,63.33,63.24,63.24,8547.0,53.4265,53.4603,53.3843,53.3843,8547.0
2020-01-14 10:20:00,63.24,63.3,63.21,63.23,19708.0,53.3843,53.435,53.359,53.3759,19708.0
2020-01-14 10:25:00,63.23,63.29,63.21,63.25,18608.0,53.3759,53.4265,53.359,53.3928,18608.0
2020-01-14 10:30:00,63.24,63.33,63.22,63.29,10272.0,53.3843,53.4603,53.3674,53.4265,10272.0
2020-01-14 10:35:00,63.3,63.31,63.26,63.26,8203.0,53.435,53.4434,53.4012,53.4012,8203.0
2020-01-14 10:40:00,63.27,63.36,63.26,63.35,9024.0,53.4096,53.4856,53.4012,53.4772,9024.0
2020-01-14 10:45:00,63.35,63.37,63.31,63.36,13464.0,53.4772,53.4941,53.4434,53.4856,13464.0
2020-01-14 10:50:00,63.37,63.41,63.35,63.36,9409.0,53.4941,53.5278,53.4772,53.4856,9409.0
2020-01-14 10:55:00,63.38,63.38,63.3,63.31,9246.0,53.5025,53.5025,53.435,53.4434,9246.0
2020-01-14 11:00:00,63.32,63.36,63.31,63.35,7823.0,53.4519,53.4856,53.4434,53.4772,7823.0
2020-01-14 11:05:00,63.34,63.34,63.29,63.29,8616.0,53.4687,53.4687,53.4265,53.4265,8616.0
2020-01-14 11:10:00,63.29,63.3,63.24,63.26,8005.0,53.4265,53.435,53.3843,53.4012,8005.0
2020-01-14 11:15:00,63.24,63.25,63.2,63.21,6197.0,53.3843,53.3928,53.3506,53.359,6197.0
2020-01-14 11:20:00,63.19,63.2,63.16,63.19,9753.0,53.3421,53.3506,53.3168,53.3421,9753.0
2020-01-14 11:25:00,63.19,63.19,63.08,63.1,10920.0,53.3421,53.3421,53.2493,53.2661,10920.0
2020-01-14 11:30:00,63.1,63.15,63.04,63.05,26542.0,53.2661,53.3084,53.2155,53.2239,26542.0
2020-01-14 11:35:00,63.05,63.1,62.98,62.99,10665.0,53.2239,53.2661,53.1648,53.1733,10665.0
2020-01-14 11:40:00,62.98,63.04,62.97,63.02,12344.0,53.1648,53.2155,53.1564,53.1986,12344.0
2020-01-14 11:45:00,63.0,63.0,62.96,62.98,11132.0,53.1817,53.1817,53.148,53.1648,11132.0
2020-01-14 11:50:00,62.98,62.98,62.89,62.93,8677.0,53.1648,53.1648,53.0889,53.1226,8677.0
2020-01-14 11:55:00,62.94,63.01,62.93,63.01,8806.0,53.1311,53.1902,53.1226,53.1902,8806.0
2020-01-14 12:00:00,63.01,63.08,63.01,63.06,27267.0,53.1902,53.2493,53.1902,53.2324,27267.0
2020-01-14 12:05:00,63.06,63.06,63.01,63.04,10556.0,53.2324,53.2324,53.1902,53.2155,10556.0
2020-01-14 12:10:00,63.04,63.08,63.04,63.04,8362.0,53.2155,53.2493,53.2155,53.2155,8362.0
2020-01-14 12:15:00,63.05,63.07,63.02,63.02,3804.0,53.2239,53.2408,53.1986,53.1986,3804.0
2020-01-14 12:20:00,63.03,63.1,63.03,63.1,9848.0,53.2071,53.2661,53.2071,53.2661,9848.0
2020-01-14 12:25:00,63.11,63.14,63.1,63.14,8047.0,53.2746,53.2999,53.2661,53.2999,8047.0
2020-01-14 12:30:00,63.14,63.19,63.14,63.15,5471.0,53.2999,53.3421,53.2999,53.3084,5471.0
2020-01-14 12:35:00,63.15,63.17,63.14,63.15,5238.0,53.3084,53.3252,53.2999,53.3084,5238.0
2020-01-14 12:40:00,63.14,63.16,63.13,63.14,5040.0,53.2999,53.3168,53.2915,53.2999,5040.0
2020-01-14 12:45:00,63.14,63.21,63.13,63.2,5074.0,53.2999,53.359,53.2915,53.3506,5074.0
2020-01-14 12:50:00,63.2,63.23,63.18,63.21,9016.0,53.3506,53.3759,53.3337,53.359,9016.0
2020-01-14 12:55:00,63.2,63.22,63.19,63.21,12942.0,53.3506,53.3674,53.3421,53.359,12942.0
2020-01-14 13:00:00,63.21,63.22,63.18,63.19,3909.0,53.359,53.3674,53.3337,53.3421,3909.0
2020-01-14 13:05:00,63.18,63.21,63.18,63.18,6100.0,53.3337,53.359,53.3337,53.3337,6100.0
2020-01-14 13:10:00,63.17,63.19,63.15,63.18,3300.0,53.3252,53.3421,53.3084,53.3337,3300.0
2020-01-14 13:15:00,63.18,63.19,63.16,63.17,2957.0,53.3337,53.3421,53.3168,53.3252,2957.0
2020-01-14 13:20:00,63.16,63.17,63.15,63.16,6096.0,53.3168,53.3252,53.3084,53.3168,6096.0
2020-01-14 13:25:00,63.16,63.18,63.14,63.16,13340.0,53.3168,53.3337,53.2999,53.3168,13340.0
2020-01-14 13:30:00,63.15,63.16,63.06,63.08,23542.0,53.3084,53.3168,53.2324,53.2493,23542.0
2020-01-14 13:35:00,63.08,63.1,63.0,63.07,64518.0,53.2493,53.2661,53.1817,53.2408,64518.0
2020-01-14 13:40:00,63.07,63.14,63.07,63.12,18263.0,53.2408,53.2999,53.2408,53.283,18263.0
2020-01-14 13:45:00,63.11,63.23,63.1,63.22,15334.0,53.2746,53.3759,53.2661,53.3674,15334.0
2020-01-14 13:50:00,63.22,63.26,63.2,63.24,16687.0,53.3674,53.4012,53.3506,53.3843,16687.0
2020-01-14 13:55:00,63.24,63.28,63.23,63.23,9941.0,53.3843,53.4181,53.3759,53.3759,9941.0
2020-01-14 14:00:00,63.23,63.27,63.19,63.27,12537.0,53.3759,53.4096,53.3421,53.4096,12537.0
2020-01-14 14:05:00,63.27,63.32,63.26,63.3,9377.0,53.4096,53.4519,53.4012,53.435,9377.0
2020-01-14 14:10:00,63.3,63.34,63.25,63.33,15748.0,53.435,53.4687,53.3928,53.4603,15748.0
2020-01-14 14:15:00,63.32,63.34,63.3,63.34,10054.0,53.4519,53.4687,53.435,53.4687,10054.0
2020-01-14 14:20:00,63.35,63.35,63.3,63.33,10101.0,53.4772,53.4772,53.435,53.4603,10101.0
2020-01-14 14:25:00,63.34,63.34,63.28,63.28,9404.0,53.4687,53.4687,53.4181,53.4181,9404.0
2020-01-14 14:30:00,63.28,63.31,63.27,63.3,11311.0,53.4181,53.4434,53.4096,53.435,11311.0
2020-01-14 14:35:00,63.28,63.29,63.25,63.28,5875.0,53.4181,53.4265,53.3928,53.4181,5875.0
2020-01-14 14:40:00,63.28,63.28,63.22,63.22,5322.0,53.4181,53.4181,53.3674,53.3674,5322.0
2020-01-14 14:45:00,63.23,63.25,63.21,63.21,8146.0,53.3759,53.3928,53.359,53.359,8146.0
2020-01-14 14:50:00,63.21,63.24,63.2,63.21,13077.0,53.359,53.3843,53.3506,53.359,13077.0
2020-01-14 14:55:00,63.22,63.22,63.19,63.2,5732.0,53.3674,53.3674,53.3421,53.3506,5732.0
2020-01-14 15:00:00,63.19,63.21,63.17,63.18,12742.0,53.3421,53.359,53.3252,53.3337,12742.0
2020-01-14 15:05:00,63.19,63.2,63.16,63.17,12813.0,53.3421,53.3506,53.3168,53.3252,12813.0
2020-01-14 15:10:00,63.18,63.18,63.15,63.16,10352.0,53.3337,53.3337,53.3084,53.3168,10352.0
2020-01-14 15:15:00,63.16,63.19,63.13,63.13,13544.0,53.3168,53.3421,53.2915,53.2915,13544.0
2020-01-14 15:20:00,63.13,63.16,63.12,63.13,16383.0,53.2915,53.3168,53.283,53.2915,16383.0
2020-01-14 15:25:00,63.13,63.13,63.06,63.08,14602.0,53.2915,53.2915,53.2324,53.2493,14602.0
2020-01-14 15:30:00,63.08,63.25,63.08,63.24,39854.0,53.2493,53.3928,53.2493,53.3843,39854.0
2020-01-14 15:35:00,63.23,63.3,63.21,63.28,29734.0,53.3759,53.435,53.359,53.4181,29734.0
2020-01-14 15:40:00,63.29,63.35,63.29,63.3,30388.0,53.4265,53.4772,53.4265,53.435,30388.0
2020-01-14 15:45:00,63.31,63.37,63.29,63.33,35004.0,53.4434,53.4941,53.4265,53.4603,35004.0
2020-01-14 15:50:00,63.32,63.41,63.31,63.39,97882.0,53.4519,53.5278,53.4434,53.5109,97882.0
2020-01-14 15:55:00,63.4,63.48,63.39,63.47,143587.0,53.5194,53.5869,53.5109,53.5785,143587.0
2020-01-15 09:30:00,63.78,64.0,63.72,63.95,46255.0,53.8402,54.0259,53.7895,53.9837,46255.0
2020-01-15 09:35:00,63.97,64.07,63.88,64.06,33088.0,54.0006,54.085,53.9246,54.0765,33088.0
2020-01-15 09:40:00,64.06,64.21,64.05,64.07,28840.0,54.0765,54.2032,54.0681,54.085,28840.0
2020-01-15 09:45:00,64.06,64.14,64.04,64.05,19893.0,54.0765,54.1441,54.0596,54.0681,19893.0
2020-01-15 09:50:00,64.02,64.18,64.02,64.17,36827.0,54.0428,54.1778,54.0428,54.1694,36827.0
2020-01-15 09:55:00,64.17,64.22,64.12,64.15,39389.0,54.1694,54.2116,54.1272,54.1525,39389.0
2020-01-15 10:00:00,64.15,64.2,64.08,64.13,19362.0,54.1525,54.1947,54.0934,54.1356,19362.0
2020-01-15 10:05:00,64.15,64.15,64.06,64.06,12738.0,54.1525,54.1525,54.0765,54.0765,12738.0
2020-01-15 10:10:00,64.07,64.12,64.06,64.11,15460.0,54.085,54.1272,54.0765,54.1187,15460.0
2020-01-15 10:15:00,64.12,64.21,64.12,64.21,10139.0,54.1272,54.2032,54.1272,54.2032,10139.0
2020-01-15 10:20:00,64.21,64.26,64.16,64.23,11503.0,54.2032,54.2454,54.1609,54.22,11503.0
2020-01-15 10:25:00,64.22,64.24,64.21,64.23,8481.0,54.2116,54.2285,54.2032,54.22,8481.0
2020-01-15 10:30:00,64.23,64.29,64.21,64.23,45451.0,54.22,54.2707,54.2032,54.22,45451.0
2020-01-15 10:35:00,64.23,64.24,64.18,64.19,11730.0,54.22,54.2285,54.1778,54.1863,11730.0
2020-01-15 10:40:00,64.19,64.3,64.18,64.29,9158.0,54.1863,54.2791,54.1778,54.2707,9158.0
2020-01-15 10:45:00,64.29,64.35,64.26,64.35,14853.0,54.2707,54.3213,54.2454,54.3213,14853.0
2020-01-15 10:50:00,64.35,64.38,64.31,64.32,13615.0,54.3213,54.3467,54.2876,54.296,13615.0
2020-01-15 10:55:00,64.3,64.38,64.28,64.28,9886.0,54.2791,54.3467,54.2622,54.2622,9886.0
2020-01-15 11:00:00,64.28,64.31,64.25,64.27,12057.0,54.2622,54.2876,54.2369,54.2538,12057.0
2020-01-15 11:05:00,64.26,64.27,64.2,64.23,6743.0,54.2454,54.2538,54.1947,54.22,6743.0
2020-01-15 11:10:00,64.22,64.22,64.18,64.22,6772.0,54.2116,54.2116,54.1778,54.2116,6772.0
2020-01-15 11:15:00,64.2,64.24,64.18,64.22,5833.0,54.1947,54.2285,54.1778,54.2116,5833.0
2020-01-15 11:20:00,64.22,64.26,64.19,64.23,14829.0,54.2116,54.2454,54.1863,54.22,14829.0
2020-01-15 11:25:00,64.22,64.36,64.2,64.36,16784.0,54.2116,54.3298,54.1947,54.3298,16784.0
2020-01-15 11:30:00,64.37,64.46,64.33,64.44,16698.0,54.3382,54.4142,54.3045,54.3973,16698.0
2020-01-15 11:35:00,64.45,64.47,64.4,64.45,9118.0,54.4058,54.4226,54.3635,54.4058,9118.0
2020-01-15 11:40:00,64.45,64.49,64.43,64.47,12648.0,54.4058,54.4395,54.3889,54.4226,12648.0
2020-01-15 11:45:00,64.45,64.49,64.43,64.44,7251.0,54.4058,54.4395,54.3889,54.3973,7251.0
2020-01-15 11:50:00,64.45,64.48,64.42,64.44,8291.0,54.4058,54.4311,54.3804,54.3973,8291.0
2020-01-15 11:55:00,64.43,64.43,64.35,64.4,10223.0,54.3889,54.3889,54.3213,54.3635,10223.0
2020-01-15 12:00:00,64.4,64.45,64.37,64.38,9579.0,54.3635,54.4058,54.3382,54.3467,9579.0
2020-01-15 12:05:00,64.37,64.37,64.31,64.31,5642.0,54.3382,54.3382,54.2876,54.2876,5642.0
2020-01-15 12:10:00,64.3,64.36,64.29,64.35,4806.0,54.2791,54.3298,54.2707,54.3213,4806.0
2020-01-15 12:15:00,64.36,64.38,64.31,64.33,7012.0,54.3298,54.3467,54.2876,54.3045,7012.0
2020-01-15 12:20:00,64.33,64.37,64.31,64.34,8611.0,54.3045,54.3382,54.2876,54.3129,8611.0
2020-01-15 12:25:00,64.34,64.36,64.29,64.31,8960.0,54.3129,54.3298,54.2707,54.2876,8960.0
2020-01-15 12:30:00,64.3,64.37,64.29,64.37,8463.0,54.2791,54.3382,54.2707,54.3382,8463.0
2020-01-15 12:35:00,64.36,64.38,64.32,64.37,10002.0,54.3298,54.3467,54.296,54.3382,10002.0
2020-01-15 12:40:00,64.36,64.38,64.33,64.35,8595.0,54.3298,54.3467,54.3045,54.3213,8595.0
2020-01-15 12:45:00,64.36,64.39,64.34,64.39,5862.0,54.3298,54.3551,54.3129,54.3551,5862.0
2020-01-15 12:50:00,64.39,64.4,64.3,64.31,10725.0,54.3551,54.3635,54.2791,54.2876,10725.0
2020-01-15 12:55:00,64.33,64.34,64.27,64.27,6518.0,54.3045,54.3129,54.2538,54.2538,6518.0
2020-01-15 13:00:00,64.27,64.35,64.25,64.33,8501.0,54.2538,54.3213,54.2369,54.3045,8501.0
2020-01-15 13:05:00,64.34,64.36,64.3,64.36,6640.0,54.3129,54.3298,54.2791,54.3298,6640.0
2020-01-15 13:10:00,64.36,64.37,64.33,64.37,4711.0,54.3298,54.3382,54.3045,54.3382,4711.0
2020-01-15 13:15:00,64.37,64.38,64.36,64.38,4775.0,54.3382,54.3467,54.3298,54.3467,4775.0
2020-01-15 13:20:00,64.38,64.39,64.33,64.38,9442.0,54.3467,54.3551,54.3045,54.3467,9442.0
2020-01-15 13:25:00,64.38,64.39,64.37,64.39,6223.0,54.3467,54.3551,54.3382,54.3551,6223.0
2020-01-15 13:30:00,64.39,64.44,64.38,64.42,15320.0,54.3551,54.3973,54.3467,54.3804,15320.0
2020-01-15 13:35:00,64.42,64.44,64.41,64.42,12104.0,54.3804,54.3973,54.372,54.3804,12104.0
2020-01-15 13:40:00,64.42,64.49,64.41,64.49,8441.0,54.3804,54.4395,54.372,54.4395,8441.0
2020-01-15 13:45:00,64.5,64.52,64.47,64.49,11621.0,54.448,54.4648,54.4226,54.4395,11621.0
2020-01-15 13:50:00,64.48,64.51,64.48,64.49,16230.0,54.4311,54.4564,54.4311,54.4395,16230.0
2020-01-15 13:55:00,64.49,64.52,64.48,64.52,12915.0,54.4395,54.4648,54.4311,54.4648,12915.0
2020-01-15 14:00:00,64.51,64.55,64.46,64.48,15939.0,54.4564,54.4902,54.4142,54.4311,15939.0
2020-01-15 14:05:00,64.48,64.51,64.47,64.51,11785.0,54.4311,54.4564,54.4226,54.4564,11785.0
2020-01-15 14:10:00,64.5,64.53,64.49,64.52,13002.0,54.448,54.4733,54.4395,54.4648,13002.0
2020-01-15 14:15:00,64.53,64.55,64.52,64.55,13336.0,54.4733,54.4902,54.4648,54.4902,13336.0
2020-01-15 14:20:00,64.56,64.56,64.52,64.53,20704.0,54.4986,54.4986,54.4648,54.4733,20704.0
2020-01-15 14:25:00,64.53,64.54,64.52,64.53,9296.0,54.4733,54.4817,54.4648,54.4733,9296.0
2020-01-15 14:30:00,64.53,64.56,64.53,64.54,8734.0,54.4733,54.4986,54.4733,54.4817,8734.0
2020-01-15 14:35:00,64.54,64.56,64.49,64.56,9100.0,54.4817,54.4986,54.4395,54.4986,9100.0
2020-01-15 14:40:00,64.57,64.6,64.56,64.59,4718.0,54.5071,54.5324,54.4986,54.5239,4718.0
2020-01-15 14:45:00,64.59,64.59,64.54,64.55,10350.0,54.5239,54.5239,54.4817,54.4902,10350.0
2020-01-15 14:50:00,64.54,64.57,64.54,64.56,8890.0,54.4817,54.5071,54.4817,54.4986,8890.0
2020-01-15 14:55:00,64.56,64.58,64.54,64.54,10142.0,54.4986,54.5155,54.4817,54.4817,10142.0
2020-01-15 15:00:00,64.52,64.55,64.52,64.52,20657.0,54.4648,54.4902,54.4648,54.4648,20657.0
2020-01-15 15:05:00,64.52,64.52,64.44,64.45,16478.0,54.4648,54.4648,54.3973,54.4058,16478.0
2020-01-15 15:10:00,64.45,64.51,64.45,64.51,13522.0,54.4058,54.4564,54.4058,54.4564,13522.0
2020-01-15 15:15:00,64.51,64.51,64.46,64.48,9119.0,54.4564,54.4564,54.4142,54.4311,9119.0
2020-01-15 15:20:00,64.48,64.52,64.48,64.49,21881.0,54.4311,54.4648,54.4311,54.4395,21881.0
2020-01-15 15:25:00,64.48,64.53,64.47,64.53,19997.0,54.4311,54.4733,54.4226,54.4733,19997.0
2020-01-15 15:30:00,64.52,64.55,64.49,64.49,36165.0,54.4648,54.4902,54.4395,54.4395,36165.0
2020-01-15 15:35:00,64.48,64.52,64.44,64.51,22215.0,54.4311,54.4648,54.3973,54.4564,22215.0
2020-01-15 15:40:00,64.51,64.53,64.43,64.5,21449.0,54.4564,54.4733,54.3889,54.448,21449.0
2020-01-15 15:45:00,64.49,64.53,64.43,64.43,38101.0,54.4395,54.4733,54.3889,54.3889,38101.0
2020-01-15 15:50:00,64.44,64.47,64.33,64.33,63363.0,54.3973,54.4226,54.3045,54.3045,63363.0
2020-01-15 15:55:00,64.33,64.48,64.33,64.47,132231.0,54.3045,54.4311,54.3045,54.4226,132231.0
2020-01-16 09:30:00,64.69,64.81,64.52,64.76,53392.0,54.6083,54.7096,54.4648,54.6674,53392.0
2020-01-16 09:35:00,64.76,64.79,64.63,64.75,43462.0,54.6674,54.6928,54.5577,54.659,43462.0
2020-01-16 09:40:00,64.75,64.86,64.71,64.8,23629.0,54.659,54.7519,54.6252,54.7012,23629.0
2020-01-16 09:45:00,64.79,64.94,64.77,64.92,13472.0,54.6928,54.8194,54.6759,54.8025,13472.0
2020-01-16 09:50:00,64.93,64.95,64.86,64.86,13322.0,54.8109,54.8278,54.7519,54.7519,13322.0
2020-01-16 09:55:00,64.86,64.87,64.81,64.84,9412.0,54.7519,54.7603,54.7096,54.735,9412.0
2020-01-16 10:00:00,64.82,64.89,64.81,64.83,18275.0,54.7181,54.7772,54.7096,54.7265,18275.0
2020-01-16 10:05:00,64.82,64.88,64.8,64.86,25800.0,54.7181,54.7687,54.7012,54.7519,25800.0
2020-01-16 10:10:00,64.86,64.87,64.79,64.8,10583.0,54.7519,54.7603,54.6928,54.7012,10583.0
2020-01-16 10:15:00,64.79,64.83,64.77,64.82,8034.0,54.6928,54.7265,54.6759,54.7181,8034.0
2020-01-16 10:20:00,64.81,64.87,64.79,64.85,9325.0,54.7096,54.7603,54.6928,54.7434,9325.0
2020-01-16 10:25:00,64.84,64.89,64.82,64.88,12250.0,54.735,54.7772,54.7181,54.7687,12250.0
2020-01-16 10:30:00,64.88,64.88,64.83,64.83,7600.0,54.7687,54.7687,54.7265,54.7265,7600.0
2020-01-16 10:35:00,64.83,64.85,64.78,64.79,14094.0,54.7265,54.7434,54.6843,54.6928,14094.0
2020-01-16 10:40:00,64.79,64.85,64.79,64.84,14255.0,54.6928,54.7434,54.6928,54.735,14255.0
2020-01-16 10:45:00,64.83,64.85,64.8,64.81,8709.0,54.7265,54.7434,54.7012,54.7096,8709.0
2020-01-16 10:50:00,64.8,64.81,64.74,64.81,17037.0,54.7012,54.7096,54.6506,54.7096,17037.0
2020-01-16 10:55:00,64.8,64.85,64.79,64.84,10172.0,54.7012,54.7434,54.6928,54.735,10172.0
2020-01-16 11:00:00,64.85,64.87,64.83,64.87,16037.0,54.7434,54.7603,54.7265,54.7603,16037.0
2020-01-16 11:05:00,64.87,64.9,64.86,64.88,10217.0,54.7603,54.7856,54.7519,54.7687,10217.0
2020-01-16 11:10:00,64.88,64.93,64.88,64.93,9105.0,54.7687,54.8109,54.7687,54.8109,9105.0
2020-01-16 11:15:00,64.94,64.94,64.89,64.9,11302.0,54.8194,54.8194,54.7772,54.7856,11302.0
2020-01-16 11:20:00,64.89,64.89,64.85,64.88,10068.0,54.7772,54.7772,54.7434,54.7687,10068.0
2020-01-16 11:25:00,64.88,64.88,64.82,64.82,11744.0,54.7687,54.7687,54.7181,54.7181,11744.0
2020-01-16 11:30:00,64.82,64.89,64.8,64.88,19004.0,54.7181,54.7772,54.7012,54.7687,19004.0
2020-01-16 11:35:00,64.88,64.92,64.87,64.92,6536.0,54.7687,54.8025,54.7603,54.8025,6536.0
2020-01-16 11:40:00,64.91,64.95,64.91,64.93,9723.0,54.7941,54.8278,54.7941,54.8109,9723.0
2020-01-16 11:45:00,64.93,64.97,64.89,64.97,20330.0,54.8109,54.8447,54.7772,54.8447,20330.0
2020-01-16 11:50:00,64.96,64.99,64.93,64.98,9194.0,54.8363,54.8616,54.8109,54.8532,9194.0
2020-01-16 11:55:00,64.98,65.03,64.98,65.03,18411.0,54.8532,54.8954,54.8532,54.8954,18411.0
2020-01-16 12:00:00,65.03,65.04,65.0,65.01,14997.0,54.8954,54.9038,54.87,54.8785,14997.0
2020-01-16 12:05:00,65.01,65.03,64.96,64.97,10519.0,54.8785,54.8954,54.8363,54.8447,10519.0
2020-01-16 12:10:00,64.97,64.97,64.9,64.91,5614.0,54.8447,54.8447,54.7856,54.7941,5614.0
2020-01-16 12:15:00,64.91,64.94,64.89,64.92,9417.0,54.7941,54.8194,54.7772,54.8025,9417.0
2020-01-16 12:20:00,64.92,64.94,64.91,64.92,6150.0,54.8025,54.8194,54.7941,54.8025,6150.0
2020-01-16 12:25:00,64.92,64.94,64.88,64.92,6869.0,54.8025,54.8194,54.7687,54.8025,6869.0
2020-01-16 12:30:00,64.92,64.93,64.89,64.89,11570.0,54.8025,54.8109,54.7772,54.7772,11570.0
2020-01-16 12:35:00,64.89,64.93,64.89,64.92,5441.0,54.7772,54.8109,54.7772,54.8025,5441.0
2020-01-16 12:40:00,64.92,64.95,64.91,64.93,8680.0,54.8025,54.8278,54.7941,54.8109,8680.0
2020-01-16 12:45:00,64.92,64.93,64.88,64.92,8315.0,54.8025,54.8109,54.7687,54.8025,8315.0
2020-01-16 12:50:00,64.92,64.94,64.91,64.94,6158.0,54.8025,54.8194,54.7941,54.8194,6158.0
2020-01-16 12:55:00,64.94,64.94,64.9,64.92,7993.0,54.8194,54.8194,54.7856,54.8025,7993.0
2020-01-16 13:00:00,64.92,64.93,64.9,64.92,10067.0,54.8025,54.8109,54.7856,54.8025,10067.0
2020-01-16 13:05:00,64.91,64.94,64.91,64.94,6871.0,54.7941,54.8194,54.7941,54.8194,6871.0
2020-01-16 13:10:00,64.94,64.99,64.93,64.99,7041.0,54.8194,54.8616,54.8109,54.8616,7041.0
2020-01-16 13:15:00,64.98,64.99,64.93,64.93,8891.0,54.8532,54.8616,54.8109,54.8109,8891.0
2020-01-16 13:20:00,64.94,64.95,64.9,64.92,8848.0,54.8194,54.8278,54.7856,54.8025,8848.0
2020-01-16 13:25:00,64.93,64.93,64.91,64.92,5816.0,54.8109,54.8109,54.7941,54.8025,5816.0
2020-01-16 13:30:00,64.91,64.94,64.88,64.92,12656.0,54.7941,54.8194,54.7687,54.8025,12656.0
2020-01-16 13:35:00,64.92,64.94,64.87,64.87,11020.0,54.8025,54.8194,54.7603,54.7603,11020.0
2020-01-16 13:40:00,64.87,64.91,64.87,64.9,4711.0,54.7603,54.7941,54.7603,54.7856,4711.0
2020-01-16 13:45:00,64.9,64.91,64.88,64.89,5820.0,54.7856,54.7941,54.7687,54.7772,5820.0
2020-01-16 13:50:00,64.89,64.94,64.89,64.94,5332.0,54.7772,54.8194,54.7772,54.8194,5332.0
2020-01-16 13:55:00,64.94,64.97,64.92,64.96,4400.0,54.8194,54.8447,54.8025,54.8363,4400.0
2020-01-16 14:00:00,64.96,64.99,64.95,64.97,7599.0,54.8363,54.8616,54.8278,54.8447,7599.0
2020-01-16 14:05:00,64.97,64.97,64.93,64.94,10632.0,54.8447,54.8447,54.8109,54.8194,10632.0
2020-01-16 14:10:00,64.94,64.95,64.93,64.95,4204.0,54.8194,54.8278,54.8109,54.8278,4204.0
2020-01-16 14:15:00,64.95,64.96,64.91,64.94,13246.0,54.8278,54.8363,54.7941,54.8194,13246.0
2020-01-16 14:20:00,64.94,64.97,64.93,64.97,5197.0,54.8194,54.8447,54.8109,54.8447,5197.0
2020-01-16 14:25:00,64.96,64.96,64.93,64.96,5469.0,54.8363,54.8363,54.8109,54.8363,5469.0
2020-01-16 14:30:00,64.97,64.97,64.93,64.93,6022.0,54.8447,54.8447,54.8109,54.8109,6022.0
2020-01-16 14:35:00,64.92,64.97,64.92,64.96,4905.0,54.8025,54.8447,54.8025,54.8363,4905.0
2020-01-16 14:40:00,64.96,64.96,64.94,64.95,7425.0,54.8363,54.8363,54.8194,54.8278,7425.0
2020-01-16 14:45:00,64.96,64.99,64.95,64.98,9193.0,54.8363,54.8616,54.8278,54.8532,9193.0
2020-01-16 14:50:00,64.98,64.99,64.96,64.98,8154.0,54.8532,54.8616,54.8363,54.8532,8154.0
2020-01-16 14:55:00,64.97,65.03,64.97,65.02,15067.0,54.8447,54.8954,54.8447,54.8869,15067.0
2020-01-16 15:00:00,65.03,65.06,65.01,65.05,17585.0,54.8954,54.9207,54.8785,54.9122,17585.0
2020-01-16 15:05:00,65.06,65.11,65.05,65.1,22736.0,54.9207,54.9629,54.9122,54.9545,22736.0
2020-01-16 15:10:00,65.1,65.1,65.03,65.03,12217.0,54.9545,54.9545,54.8954,54.8954,12217.0
2020-01-16 15:15:00,65.04,65.09,65.04,65.05,12139.0,54.9038,54.946,54.9038,54.9122,12139.0
2020-01-16 15:20:00,65.06,65.07,64.97,64.97,10900.0,54.9207,54.9291,54.8447,54.8447,10900.0
2020-01-16 15:25:00,64.97,64.99,64.95,64.97,9326.0,54.8447,54.8616,54.8278,54.8447,9326.0
2020-01-16 15:30:00,64.96,65.0,64.94,64.94,17242.0,54.8363,54.87,54.8194,54.8194,17242.0
2020-01-16 15:35:00,64.94,64.96,64.89,64.9,13691.0,54.8194,54.8363,54.7772,54.7856,13691.0
2020-01-16 15:40:00,64.9,64.98,64.9,64.98,14879.0,54.7856,54.8532,54.7856,54.8532,14879.0
2020-01-16 15:45:00,64.98,65.01,64.95,64.97,42397.0,54.8532,54.8785,54.8278,54.8447,42397.0
2020-01-16 15:50:00,64.98,65.08,64.96,65.01,67635.0,54.8532,54.9376,54.8363,54.8785,67635.0
2020-01-16 15:55:00,65.01,65.06,64.95,65.03,124631.0,54.8785,54.9207,54.8278,54.8954,124631.0
2020-01-17 09:30:00,65.16,65.3,65.0,65.11,272276.0,55.0051,55.1233,54.87,54.9629,272276.0
2020-01-17 09:35:00,65.14,65.17,64.97,65.17,30443.0,54.9882,55.0135,54.8447,55.0135,30443.0
2020-01-17 09:40:00,65.19,65.32,65.14,65.28,53877.0,55.0304,55.1402,54.9882,55.1064,53877.0
2020-01-17 09:45:00,65.25,65.27,64.99,65.02,19459.0,55.0811,55.098,54.8616,54.8869,19459.0
2020-01-17 09:50:00,65.03,65.14,65.02,65.11,15908.0,54.8954,54.9882,54.8869,54.9629,15908.0
2020-01-17 09:55:00,65.12,65.12,64.92,64.93,24305.0,54.9713,54.9713,54.8025,54.8109,24305.0
2020-01-17 10:00:00,64.95,65.02,64.87,64.94,38878.0,54.8278,54.8869,54.7603,54.8194,38878.0
2020-01-17 10:05:00,64.94,64.94,64.82,64.89,15716.0,54.8194,54.8194,54.7181,54.7772,15716.0
2020-01-17 10:10:00,64.88,64.9,64.75,64.8,12920.0,54.7687,54.7856,54.659,54.7012,12920.0
2020-01-17 10:15:00,64.8,64.92,64.78,64.92,20343.0,54.7012,54.8025,54.6843,54.8025,20343.0
2020-01-17 10:20:00,64.93,64.95,64.85,64.86,8144.0,54.8109,54.8278,54.7434,54.7519,8144.0
2020-01-17 10:25:00,64.86,64.95,64.84,64.95,7842.0,54.7519,54.8278,54.735,54.8278,7842.0
2020-01-17 10:30:00,64.96,65.05,64.94,64.99,24785.0,54.8363,54.9122,54.8194,54.8616,24785.0
2020-01-17 10:35:00,64.98,65.14,64.98,65.1,9597.0,54.8532,54.9882,54.8532,54.9545,9597.0
2020-01-17 10:40:00,65.1,65.1,65.05,65.09,10532.0,54.9545,54.9545,54.9122,54.946,10532.0
2020-01-17 10:45:00,65.09,65.1,65.03,65.03,15933.0,54.946,54.9545,54.8954,54.8954,15933.0
2020-01-17 10:50:00,65.02,65.05,64.97,65.03,7211.0,54.8869,54.9122,54.8447,54.8954,7211.0
2020-01-17 10:55:00,65.04,65.11,65.04,65.07,6354.0,54.9038,54.9629,54.9038,54.9291,6354.0
2020-01-17 11:00:00,65.07,65.14,65.07,65.09,6507.0,54.9291,54.9882,54.9291,54.946,6507.0
2020-01-17 11:05:00,65.1,65.11,65.03,65.05,6607.0,54.9545,54.9629,54.8954,54.9122,6607.0
2020-01-17 11:10:00,65.06,65.16,65.06,65.16,14713.0,54.9207,55.0051,54.9207,55.0051,14713.0
2020-01-17 11:15:00,65.16,65.2,65.14,65.16,17405.0,55.0051,55.0389,54.9882,55.0051,17405.0
2020-01-17 11:20:00,65.17,65.26,65.15,65.25,20393.0,55.0135,55.0895,54.9967,55.0811,20393.0
2020-01-17 11:25:00,65.23,65.24,65.13,65.14,8991.0,55.0642,55.0726,54.9798,54.9882,8991.0
2020-01-17 11:30:00,65.14,65.2,65.12,65.13,7088.0,54.9882,55.0389,54.9713,54.9798,7088.0
2020-01-17 11:35:00,65.12,65.13,65.09,65.09,7000.0,54.9713,54.9798,54.946,54.946,7000.0
2020-01-17 11:40:00,65.09,65.12,65.07,65.11,10365.0,54.946,54.9713,54.9291,54.9629,10365.0
2020-01-17 11:45:00,65.12,65.15,65.11,65.15,8226.0,54.9713,54.9967,54.9629,54.9967,8226.0
2020-01-17 11:50:00,65.15,65.18,65.12,65.13,6836.0,54.9967,55.022,54.9713,54.9798,6836.0
2020-01-17 11:55:00,65.13,65.17,65.12,65.17,10873.0,54.9798,55.0135,54.9713,55.0135,10873.0
2020-01-17 12:00:00,65.17,65.24,65.17,65.22,9065.0,55.0135,55.0726,55.0135,55.0558,9065.0
2020-01-17 12:05:00,65.21,65.26,65.21,65.23,8239.0,55.0473,55.0895,55.0473,55.0642,8239.0
2020-01-17 12:10:00,65.22,65.25,65.19,65.23,12869.0,55.0558,55.0811,55.0304,55.0642,12869.0
2020-01-17 12:15:00,65.24,65.26,65.21,65.24,12618.0,55.0726,55.0895,55.0473,55.0726,12618.0
2020-01-17 12:20:00,65.25,65.29,65.24,65.27,10370.0,55.0811,55.1148,55.0726,55.098,10370.0
2020-01-17 12:25:00,65.28,65.35,65.28,65.34,8171.0,55.1064,55.1655,55.1064,55.157,8171.0
2020-01-17 12:30:00,65.34,65.34,65.29,65.3,8798.0,55.157,55.157,55.1148,55.1233,8798.0
2020-01-17 12:35:00,65.29,65.31,65.27,65.27,7627.0,55.1148,55.1317,55.098,55.098,7627.0
2020-01-17 12:40:00,65.26,65.31,65.26,65.29,5574.0,55.0895,55.1317,55.0895,55.1148,5574.0
2020-01-17 12:45:00,65.28,65.3,65.25,65.29,13341.0,55.1064,55.1233,55.0811,55.1148,13341.0
2020-01-17 12:50:00,65.28,65.34,65.28,65.31,9206.0,55.1064,55.157,55.1064,55.1317,9206.0
2020-01-17 12:55:00,65.34,65.36,65.32,65.33,8476.0,55.157,55.1739,55.1402,55.1486,8476.0
2020-01-17 13:00:00,65.34,65.34,65.32,65.34,11388.0,55.157,55.157,55.1402,55.157,11388.0
2020-01-17 13:05:00,65.34,65.37,65.3,65.37,12224.0,55.157,55.1824,55.1233,55.1824,12224.0
2020-01-17 13:10:00,65.37,65.39,65.36,65.38,4904.0,55.1824,55.1993,55.1739,55.1908,4904.0
2020-01-17 13:15:00,65.39,65.4,65.36,65.4,15278.0,55.1993,55.2077,55.1739,55.2077,15278.0
2020-01-17 13:20:00,65.41,65.41,65.38,65.4,9724.0,55.2161,55.2161,55.1908,55.2077,9724.0
2020-01-17 13:25:00,65.4,65.44,65.38,65.43,7288.0,55.2077,55.2415,55.1908,55.233,7288.0
2020-01-17 13:30:00,65.43,65.47,65.43,65.44,9705.0,55.233,55.2668,55.233,55.2415,9705.0
2020-01-17 13:35:00,65.45,65.48,65.44,65.45,5713.0,55.2499,55.2752,55.2415,55.2499,5713.0
2020-01-17 13:40:00,65.46,65.47,65.43,65.44,8366.0,55.2583,55.2668,55.233,55.2415,8366.0
2020-01-17 13:45:00,65.44,65.44,65.38,65.38,7893.0,55.2415,55.2415,55.1908,55.1908,7893.0
2020-01-17 13:50:00,65.39,65.4,65.37,65.38,11443.0,55.1993,55.2077,55.1824,55.1908,11443.0
2020-01-17 13:55:00,65.38,65.39,65.36,65.38,9555.0,55.1908,55.1993,55.1739,55.1908,9555.0
2020-01-17 14:00:00,65.39,65.39,65.37,65.37,6422.0,55.1993,55.1993,55.1824,55.1824,6422.0
2020-01-17 14:05:00,65.37,65.4,65.35,65.4,9576.0,55.1824,55.2077,55.1655,55.2077,9576.0
2020-01-17 14:10:00,65.4,65.44,65.4,65.43,6159.0,55.2077,55.2415,55.2077,55.233,6159.0
2020-01-17 14:15:00,65.44,65.46,65.43,65.45,8738.0,55.2415,55.2583,55.233,55.2499,8738.0
2020-01-17 14:20:00,65.45,65.45,65.42,65.42,10043.0,55.2499,55.2499,55.2246,55.2246,10043.0
2020-01-17 14:25:00,65.43,65.45,65.42,65.42,16289.0,55.233,55.2499,55.2246,55.2246,16289.0
2020-01-17 14:30:00,65.43,65.45,65.37,65.38,20574.0,55.233,55.2499,55.1824,55.1908,20574.0
2020-01-17 14:35:00,65.37,65.42,65.37,65.41,9940.0,55.1824,55.2246,55.1824,55.2161,9940.0
2020-01-17 14:40:00,65.41,65.45,65.4,65.45,9609.0,55.2161,55.2499,55.2077,55.2499,9609.0
2020-01-17 14:45:00,65.45,65.45,65.42,65.45,13777.0,55.2499,55.2499,55.2246,55.2499,13777.0
2020-01-17 14:50:00,65.45,65.47,65.39,65.41,17816.0,55.2499,55.2668,55.1993,55.2161,17816.0
2020-01-17 14:55:00,65.4,65.44,65.4,65.43,14263.0,55.2077,55.2415,55.2077,55.233,14263.0
2020-01-17 15:00:00,65.42,65.46,65.4,65.45,30079.0,55.2246,55.2583,55.2077,55.2499,30079.0
2020-01-17 15:05:00,65.45,65.48,65.42,65.43,12466.0,55.2499,55.2752,55.2246,55.233,12466.0
2020-01-17 15:10:00,65.44,65.46,65.42,65.44,17049.0,55.2415,55.2583,55.2246,55.2415,17049.0
2020-01-17 15:15:00,65.44,65.45,65.37,65.37,10505.0,55.2415,55.2499,55.1824,55.1824,10505.0
2020-01-17 15:20:00,65.38,65.39,65.36,65.38,13183.0,55.1908,55.1993,55.1739,55.1908,13183.0
2020-01-17 15:25:00,65.38,65.4,65.36,65.36,11717.0,55.1908,55.2077,55.1739,55.1739,11717.0
2020-01-17 15:30:00,65.36,65.42,65.35,65.39,18916.0,55.1739,55.2246,55.1655,55.1993,18916.0
2020-01-17 15:35:00,65.39,65.4,65.35,65.35,17832.0,55.1993,55.2077,55.1655,55.1655,17832.0
2020-01-17 15:40:00,65.35,65.36,65.28,65.3,27030.0,55.1655,55.1739,55.1064,55.1233,27030.0
2020-01-17 15:45:00,65.31,65.36,65.28,65.36,43084.0,55.1317,55.1739,55.1064,55.1739,43084.0
2020-01-17 15:50:00,65.36,65.43,65.33,65.36,63147.0,55.1739,55.233,55.1486,55.1739,63147.0
2020-01-17 15:55:00,65.36,65.46,65.35,65.36,156476.0,55.1739,55.2583,55.1655,55.1739,156476.0
2020-01-21 09:30:00,65.38,65.66,65.38,65.52,85451.0,55.1908,55.4272,55.1908,55.309,85451.0
2020-01-21 09:35:00,65.51,65.55,65.26,65.32,37539.0,55.3006,55.3343,55.0895,55.1402,37539.0
2020-01-21 09:40:00,65.34,65.36,65.26,65.33,18064.0,55.157,55.1739,55.0895,55.1486,18064.0
2020-01-21 09:45:00,65.32,65.4,65.27,65.39,21590.0,55.1402,55.2077,55.098,55.1993,21590.0
2020-01-21 09:50:00,65.41,65.45,65.19,65.23,13925.0,55.2161,55.2499,55.0304,55.0642,13925.0
2020-01-21 09:55:00,65.22,65.27,65.19,65.22,17036.0,55.0558,55.098,55.0304,55.0558,17036.0
2020-01-21 10:00:00,65.24,65.36,65.24,65.33,17130.0,55.0726,55.1739,55.0726,55.1486,17130.0
2020-01-21 10:05:00,65.34,65.34,65.17,65.19,13163.0,55.157,55.157,55.0135,55.0304,13163.0
2020-01-21 10:10:00,65.19,65.31,65.17,65.29,20099.0,55.0304,55.1317,55.0135,55.1148,20099.0
2020-01-21 10:15:00,65.29,65.31,65.17,65.17,18813.0,55.1148,55.1317,55.0135,55.0135,18813.0
2020-01-21 10:20:00,65.18,65.31,65.18,65.28,16607.0,55.022,55.1317,55.022,55.1064,16607.0
2020-01-21 10:25:00,65.29,65.35,65.23,65.34,14690.0,55.1148,55.1655,55.0642,55.157,14690.0
2020-01-21 10:30:00,65.34,65.39,65.32,65.38,18764.0,55.157,55.1993,55.1402,55.1908,18764.0
2020-01-21 10:35:00,65.37,65.39,65.32,65.34,8917.0,55.1824,55.1993,55.1402,55.157,8917.0
2020-01-21 10:40:00,65.36,65.37,65.33,65.37,7705.0,55.1739,55.1824,55.1486,55.1824,7705.0
2020-01-21 10:45:00,65.37,65.41,65.33,65.33,11431.0,55.1824,55.2161,55.1486,55.1486,11431.0
2020-01-21 10:50:00,65.34,65.44,65.31,65.44,21397.0,55.157,55.2415,55.1317,55.2415,21397.0
2020-01-21 10:55:00,65.44,65.47,65.42,65.47,7692.0,55.2415,55.2668,55.2246,55.2668,7692.0
2020-01-21 11:00:00,65.47,65.51,65.45,65.5,5174.0,55.2668,55.3006,55.2499,55.2921,5174.0
2020-01-21 11:05:00,65.49,65.51,65.44,65.48,7841.0,55.2837,55.3006,55.2415,55.2752,7841.0
2020-01-21 11:10:00,65.48,65.53,65.47,65.52,7646.0,55.2752,55.3174,55.2668,55.309,7646.0
2020-01-21 11:15:00,65.52,65.53,65.48,65.53,9098.0,55.309,55.3174,55.2752,55.3174,9098.0
2020-01-21 11:20:00,65.55,65.6,65.54,65.6,6936.0,55.3343,55.3765,55.3259,55.3765,6936.0
2020-01-21 11:25:00,65.59,65.63,65.56,65.56,12317.0,55.3681,55.4019,55.3428,55.3428,12317.0
2020-01-21 11:30:00,65.57,65.58,65.5,65.5,5985.0,55.3512,55.3596,55.2921,55.2921,5985.0
2020-01-21 11:35:00,65.5,65.54,65.47,65.48,4400.0,55.2921,55.3259,55.2668,55.2752,4400.0
2020-01-21 11:40:00,65.47,65.49,65.44,65.47,4404.0,55.2668,55.2837,55.2415,55.2668,4404.0
2020-01-21 11:45:00,65.47,65.51,65.45,65.45,8041.0,55.2668,55.3006,55.2499,55.2499,8041.0
2020-01-21 11:50:00,65.45,65.48,65.42,65.44,4582.0,55.2499,55.2752,55.2246,55.2415,4582.0
2020-01-21 11:55:00,65.44,65.46,65.43,65.44,6359.0,55.2415,55.2583,55.233,55.2415,6359.0
2020-01-21 12:00:00,65.44,65.46,65.4,65.44,7043.0,55.2415,55.2583,55.2077,55.2415,7043.0
2020-01-21 12:05:00,65.44,65.48,65.42,65.47,10384.0,55.2415,55.2752,55.2246,55.2668,10384.0
2020-01-21 12:10:00,65.46,65.47,65.44,65.47,5899.0,55.2583,55.2668,55.2415,55.2668,5899.0
2020-01-21 12:15:00,65.47,65.49,65.44,65.48,10540.0,55.2668,55.2837,55.2415,55.2752,10540.0
2020-01-21 12:20:00,65.48,65.49,65.46,65.48,7567.0,55.2752,55.2837,55.2583,55.2752,7567.0
2020-01-21 12:25:00,65.48,65.48,65.43,65.44,4938.0,55.2752,55.2752,55.233,55.2415,4938.0
2020-01-21 12:30:00,65.45,65.51,65.44,65.51,6357.0,55.2499,55.3006,55.2415,55.3006,6357.0
2020-01-21 12:35:00,65.5,65.52,65.47,65.52,7211.0,55.2921,55.309,55.2668,55.309,7211.0
2020-01-21 12:40:00,65.52,65.57,65.51,65.57,7873.0,55.309,55.3512,55.3006,55.3512,7873.0
2020-01-21 12:45:00,65.57,65.58,65.54,65.55,8242.0,55.3512,55.3596,55.3259,55.3343,8242.0
2020-01-21 12:50:00,65.55,65.6,65.54,65.58,12700.0,55.3343,55.3765,55.3259,55.3596,12700.0
2020-01-21 12:55:00,65.57,65.6,65.56,65.58,10839.0,55.3512,55.3765,55.3428,55.3596,10839.0
2020-01-21 13:00:00,65.58,65.58,65.54,65.56,8036.0,55.3596,55.3596,55.3259,55.3428,8036.0
2020-01-21 13:05:00,65.56,65.59,65.56,65.58,5182.0,55.3428,55.3681,55.3428,55.3596,5182.0
2020-01-21 13:10:00,65.58,65.63,65.58,65.61,17072.0,55.3596,55.4019,55.3596,55.385,17072.0
2020-01-21 13:15:00,65.61,65.63,65.59,65.63,6616.0,55.385,55.4019,55.3681,55.4019,6616.0
2020-01-21 13:20:00,65.64,65.64,65.58,65.63,13116.0,55.4103,55.4103,55.3596,55.4019,13116.0
2020-01-21 13:25:00,65.62,65.63,65.61,65.62,5420.0,55.3934,55.4019,55.385,55.3934,5420.0
2020-01-21 13:30:00,65.64,65.67,65.6,65.66,12378.0,55.4103,55.4356,55.3765,55.4272,12378.0
2020-01-21 13:35:00,65.66,65.71,65.65,65.68,14175.0,55.4272,55.4694,55.4187,55.4441,14175.0
2020-01-21 13:40:00,65.68,65.7,65.66,65.7,6820.0,55.4441,55.4609,55.4272,55.4609,6820.0
2020-01-21 13:45:00,65.71,65.79,65.69,65.79,10832.0,55.4694,55.5369,55.4525,55.5369,10832.0
2020-01-21 13:50:00,65.79,65.81,65.77,65.78,12290.0,55.5369,55.5538,55.52,55.5285,12290.0
2020-01-21 13:55:00,65.79,65.88,65.79,65.88,12310.0,55.5369,55.6129,55.5369,55.6129,12310.0
2020-01-21 14:00:00,65.88,65.93,65.84,65.89,15384.0,55.6129,55.6551,55.5791,55.6213,15384.0
2020-01-21 14:05:00,65.88,65.92,65.85,65.91,12186.0,55.6129,55.6467,55.5876,55.6382,12186.0
2020-01-21 14:10:00,65.92,65.92,65.88,65.91,4093.0,55.6467,55.6467,55.6129,55.6382,4093.0
2020-01-21 14:15:00,65.91,65.94,65.88,65.92,6022.0,55.6382,55.6635,55.6129,55.6467,6022.0
2020-01-21 14:20:00,65.92,65.93,65.85,65.88,9291.0,55.6467,55.6551,55.5876,55.6129,9291.0
2020-01-21 14:25:00,65.88,65.91,65.83,65.83,5926.0,55.6129,55.6382,55.5707,55.5707,5926.0
2020-01-21 14:30:00,65.83,65.84,65.8,65.82,10548.0,55.5707,55.5791,55.5454,55.5622,10548.0
2020-01-21 14:35:00,65.78,65.84,65.77,65.82,6670.0,55.5285,55.5791,55.52,55.5622,6670.0
2020-01-21 14:40:00,65.82,65.83,65.81,65.81,6851.0,55.5622,55.5707,55.5538,55.5538,6851.0
2020-01-21 14:45:00,65.81,65.88,65.79,65.88,111243.0,55.5538,55.6129,55.5369,55.6129,111243.0
2020-01-21 14:50:00,65.88,65.88,65.82,65.85,9162.0,55.6129,55.6129,55.5622,55.5876,9162.0
2020-01-21 14:55:00,65.85,65.86,65.77,65.77,8878.0,55.5876,55.596,55.52,55.52,8878.0
2020-01-21 15:00:00,65.78,65.8,65.74,65.74,8700.0,55.5285,55.5454,55.4947,55.4947,8700.0
2020-01-21 15:05:00,65.75,65.84,65.75,65.83,24991.0,55.5032,55.5791,55.5032,55.5707,24991.0
2020-01-21 15:10:00,65.83,65.86,65.82,65.86,21065.0,55.5707,55.596,55.5622,55.596,21065.0
2020-01-21 15:15:00,65.85,65.87,65.82,65.82,10307.0,55.5876,55.6045,55.5622,55.5622,10307.0
2020-01-21 15:20:00,65.83,65.83,65.77,65.81,10507.0,55.5707,55.5707,55.52,55.5538,10507.0
2020-01-21 15:25:00,65.82,65.82,65.77,65.81,10738.0,55.5622,55.5622,55.52,55.5538,10738.0
2020-01-21 15:30:00,65.81,65.83,65.76,65.77,14911.0,55.5538,55.5707,55.5116,55.52,14911.0
2020-01-21 15:35:00,65.76,65.8,65.74,65.79,10289.0,55.5116,55.5454,55.4947,55.5369,10289.0
2020-01-21 15:40:00,65.78,65.84,65.77,65.84,21838.0,55.5285,55.5791,55.52,55.5791,21838.0
2020-01-21 15:45:00,65.83,65.84,65.77,65.78,21154.0,55.5707,55.5791,55.52,55.5285,21154.0
2020-01-21 15:50:00,65.77,65.83,65.71,65.83,111478.0,55.52,55.5707,55.4694,55.5707,111478.0
2020-01-21 15:55:00,65.83,66.01,65.82,66.0,290358.0,55.5707,55.7226,55.5622,55.7142,290358.0
2020-01-22 09:30:00,66.09,66.3,66.02,66.17,40514.0,55.7902,55.9674,55.7311,55.8577,40514.0
2020-01-22 09:35:00,66.17,66.22,66.1,66.22,27074.0,55.8577,55.8999,55.7986,55.8999,27074.0
2020-01-22 09:40:00,66.23,66.28,66.18,66.28,14801.0,55.9083,55.9506,55.8661,55.9506,14801.0
2020-01-22 09:45:00,66.28,66.39,66.28,66.31,7973.0,55.9506,56.0434,55.9506,55.9759,7973.0
2020-01-22 09:50:00,66.31,66.33,66.2,66.21,8187.0,55.9759,55.9928,55.883,55.8915,8187.0
2020-01-22 09:55:00,66.2,66.29,66.19,66.26,12192.0,55.883,55.959,55.8746,55.9337,12192.0
2020-01-22 10:00:00,66.25,66.33,66.25,66.32,46175.0,55.9252,55.9928,55.9252,55.9843,46175.0
2020-01-22 10:05:00,66.3,66.34,66.27,66.3,15002.0,55.9674,56.0012,55.9421,55.9674,15002.0
2020-01-22 10:10:00,66.3,66.31,66.19,66.21,19721.0,55.9674,55.9759,55.8746,55.8915,19721.0
2020-01-22 10:15:00,66.2,66.25,66.17,66.19,17603.0,55.883,55.9252,55.8577,55.8746,17603.0
2020-01-22 10:20:00,66.19,66.3,66.17,66.28,18820.0,55.8746,55.9674,55.8577,55.9506,18820.0
2020-01-22 10:25:00,66.27,66.29,66.24,66.26,18727.0,55.9421,55.959,55.9168,55.9337,18727.0
2020-01-22 10:30:00,66.27,66.28,66.2,66.2,11634.0,55.9421,55.9506,55.883,55.883,11634.0
2020-01-22 10:35:00,66.2,66.21,66.13,66.19,31202.0,55.883,55.8915,55.8239,55.8746,31202.0
2020-01-22 10:40:00,66.2,66.26,66.2,66.26,23440.0,55.883,55.9337,55.883,55.9337,23440.0
2020-01-22 10:45:00,66.28,66.31,66.17,66.17,25592.0,55.9506,55.9759,55.8577,55.8577,25592.0
2020-01-22 10:50:00,66.16,66.17,66.1,66.13,6498.0,55.8493,55.8577,55.7986,55.8239,6498.0
2020-01-22 10:55:00,66.13,66.15,66.09,66.09,63737.0,55.8239,55.8408,55.7902,55.7902,63737.0
2020-01-22 11:00:00,66.09,66.15,66.05,66.15,7672.0,55.7902,55.8408,55.7564,55.8408,7672.0
2020-01-22 11:05:00,66.17,66.18,66.12,66.18,6533.0,55.8577,55.8661,55.8155,55.8661,6533.0
2020-01-22 11:10:00,66.16,66.2,66.13,66.19,11737.0,55.8493,55.883,55.8239,55.8746,11737.0
2020-01-22 11:15:00,66.18,66.2,66.14,66.19,5040.0,55.8661,55.883,55.8324,55.8746,5040.0
2020-01-22 11:20:00,66.16,66.17,66.1,66.12,6867.0,55.8493,55.8577,55.7986,55.8155,6867.0
2020-01-22 11:25:00,66.11,66.18,66.11,66.15,7640.0,55.807,55.8661,55.807,55.8408,7640.0
2020-01-22 11:30:00,66.14,66.19,66.14,66.18,13790.0,55.8324,55.8746,55.8324,55.8661,13790.0
2020-01-22 11:35:00,66.19,66.21,66.15,66.2,11133.0,55.8746,55.8915,55.8408,55.883,11133.0
2020-01-22 11:40:00,66.2,66.28,66.2,66.23,29330.0,55.883,55.9506,55.883,55.9083,29330.0
2020-01-22 11:45:00,66.23,66.25,66.18,66.24,12469.0,55.9083,55.9252,55.8661,55.9168,12469.0
2020-01-22 11:50:00,66.25,66.28,66.21,66.28,8211.0,55.9252,55.9506,55.8915,55.9506,8211.0
2020-01-22 11:55:00,66.26,66.27,66.2,66.2,7068.0,55.9337,55.9421,55.883,55.883,7068.0
2020-01-22 12:00:00,66.19,66.22,66.17,66.17,16627.0,55.8746,55.8999,55.8577,55.8577,16627.0
2020-01-22 12:05:00,66.18,66.2,66.15,66.2,5322.0,55.8661,55.883,55.8408,55.883,5322.0
2020-01-22 12:10:00,66.2,66.22,66.18,66.2,5099.0,55.883,55.8999,55.8661,55.883,5099.0
2020-01-22 12:15:00,66.2,66.25,66.19,66.19,7481.0,55.883,55.9252,55.8746,55.8746,7481.0
2020-01-22 12:20:00,66.19,66.21,66.18,66.19,4382.0,55.8746,55.8915,55.8661,55.8746,4382.0
2020-01-22 12:25:00,66.19,66.21,66.14,66.16,25365.0,55.8746,55.8915,55.8324,55.8493,25365.0
2020-01-22 12:30:00,66.16,66.25,66.16,66.25,13110.0,55.8493,55.9252,55.8493,55.9252,13110.0
2020-01-22 12:35:00,66.26,66.29,66.26,66.26,11678.0,55.9337,55.959,55.9337,55.9337,11678.0
2020-01-22 12:40:00,66.27,66.3,66.25,66.3,12146.0,55.9421,55.9674,55.9252,55.9674,12146.0
2020-01-22 12:45:00,66.31,66.32,66.27,66.29,14332.0,55.9759,55.9843,55.9421,55.959,14332.0
2020-01-22 12:50:00,66.3,66.35,66.3,66.34,8200.0,55.9674,56.0096,55.9674,56.0012,8200.0
2020-01-22 12:55:00,66.32,66.35,66.31,66.34,6998.0,55.9843,56.0096,55.9759,56.0012,6998.0
2020-01-22 13:00:00,66.34,66.36,66.33,66.35,7751.0,56.0012,56.0181,55.9928,56.0096,7751.0
2020-01-22 13:05:00,66.35,66.38,66.34,66.34,7675.0,56.0096,56.035,56.0012,56.0012,7675.0
2020-01-22 13:10:00,66.34,66.36,66.29,66.36,5927.0,56.0012,56.0181,55.959,56.0181,5927.0
2020-01-22 13:15:00,66.36,66.4,66.35,66.39,8734.0,56.0181,56.0519,56.0096,56.0434,8734.0
2020-01-22 13:20:00,66.38,66.4,66.34,66.35,4600.0,56.035,56.0519,56.0012,56.0096,4600.0
2020-01-22 13:25:00,66.35,66.38,66.33,66.38,4735.0,56.0096,56.035,55.9928,56.035,4735.0
2020-01-22 13:30:00,66.38,66.38,66.33,66.36,6356.0,56.035,56.035,55.9928,56.0181,6356.0
2020-01-22 13:35:00,66.36,66.38,66.31,66.32,8756.0,56.0181,56.035,55.9759,55.9843,8756.0
2020-01-22 13:40:00,66.32,66.37,66.31,66.33,6594.0,55.9843,56.0265,55.9759,55.9928,6594.0
2020-01-22 13:45:00,66.33,66.36,66.32,66.35,6142.0,55.9928,56.0181,55.9843,56.0096,6142.0
2020-01-22 13:50:00,66.36,66.36,66.31,66.33,4332.0,56.0181,56.0181,55.9759,55.9928,4332.0
2020-01-22 13:55:00,66.33,66.38,66.32,66.37,8490.0,55.9928,56.035,55.9843,56.0265,8490.0
2020-01-22 14:00:00,66.38,66.38,66.29,66.32,7886.0,56.035,56.035,55.959,55.9843,7886.0
2020-01-22 14:05:00,66.33,66.36,66.29,66.33,8667.0,55.9928,56.0181,55.959,55.9928,8667.0
2020-01-22 14:10:00,66.33,66.34,66.29,66.31,10886.0,55.9928,56.0012,55.959,55.9759,10886.0
2020-01-22 14:15:00,66.32,66.34,66.3,66.31,8697.0,55.9843,56.0012,55.9674,55.9759,8697.0
2020-01-22 14:20:00,66.32,66.34,66.27,66.29,6798.0,55.9843,56.0012,55.9421,55.959,6798.0
2020-01-22 14:25:00,66.28,66.31,66.26,66.27,6721.0,55.9506,55.9759,55.9337,55.9421,6721.0
2020-01-22 14:30:00,66.27,66.33,66.26,66.3,6898.0,55.9421,55.9928,55.9337,55.9674,6898.0
2020-01-22 14:35:00,66.3,66.31,66.28,66.3,5660.0,55.9674,55.9759,55.9506,55.9674,5660.0
2020-01-22 14:40:00,66.3,66.32,66.29,66.31,5429.0,55.9674,55.9843,55.959,55.9759,5429.0
2020-01-22 14:45:00,66.31,66.33,66.29,66.3,18868.0,55.9759,55.9928,55.959,55.9674,18868.0
2020-01-22 14:50:00,66.31,66.33,66.29,66.32,32419.0,55.9759,55.9928,55.959,55.9843,32419.0
2020-01-22 14:55:00,66.33,66.34,66.3,66.33,8113.0,55.9928,56.0012,55.9674,55.9928,8113.0
2020-01-22 15:00:00,66.31,66.33,66.27,66.32,10644.0,55.9759,55.9928,55.9421,55.9843,10644.0
2020-01-22 15:05:00,66.31,66.35,66.3,66.31,12300.0,55.9759,56.0096,55.9674,55.9759,12300.0
2020-01-22 15:10:00,66.31,66.33,66.3,66.3,9928.0,55.9759,55.9928,55.9674,55.9674,9928.0
2020-01-22 15:15:00,66.29,66.32,66.28,66.29,12444.0,55.959,55.9843,55.9506,55.959,12444.0
2020-01-22 15:20:00,66.28,66.29,66.19,66.2,15563.0,55.9506,55.959,55.8746,55.883,15563.0
2020-01-22 15:25:00,66.19,66.21,66.15,66.16,12125.0,55.8746,55.8915,55.8408,55.8493,12125.0
2020-01-22 15:30:00,66.16,66.22,66.16,66.16,20984.0,55.8493,55.8999,55.8493,55.8493,20984.0
2020-01-22 15:35:00,66.17,66.22,66.14,66.2,21976.0,55.8577,55.8999,55.8324,55.883,21976.0
2020-01-22 15:40:00,66.2,66.21,66.09,66.11,26723.0,55.883,55.8915,55.7902,55.807,26723.0
2020-01-22 15:45:00,66.11,66.19,66.08,66.17,41201.0,55.807,55.8746,55.7817,55.8577,41201.0
2020-01-22 15:50:00,66.18,66.26,66.14,66.21,103095.0,55.8661,55.9337,55.8324,55.8915,103095.0
2020-01-22 15:55:00,66.2,66.25,66.18,66.22,163308.0,55.883,55.9252,55.8661,55.8999,163308.0
2020-01-23 09:30:00,66.18,66.4,66.12,66.31,37342.0,55.8661,56.0519,55.8155,55.9759,37342.0
2020-01-23 09:35:00,66.38,66.55,66.35,66.55,13679.0,56.035,56.1785,56.0096,56.1785,13679.0
2020-01-23 09:40:00,66.54,66.58,66.47,66.5,14602.0,56.17,56.2038,56.1109,56.1363,14602.0
2020-01-23 09:45:00,66.5,66.53,66.48,66.52,9944.0,56.1363,56.1616,56.1194,56.1532,9944.0
2020-01-23 09:50:00,66.52,66.69,66.52,66.59,15436.0,56.1532,56.2967,56.1532,56.2122,15436.0
2020-01-23 09:55:00,66.61,66.62,66.45,66.45,7295.0,56.2291,56.2376,56.0941,56.0941,7295.0
2020-01-23 10:00:00,66.41,66.61,66.41,66.58,7262.0,56.0603,56.2291,56.0603,56.2038,7262.0
2020-01-23 10:05:00,66.59,66.67,66.52,66.53,18628.0,56.2122,56.2798,56.1532,56.1616,18628.0
2020-01-23 10:10:00,66.53,66.53,66.46,66.48,8684.0,56.1616,56.1616,56.1025,56.1194,8684.0
2020-01-23 10:15:00,66.46,66.53,66.45,66.53,13649.0,56.1025,56.1616,56.0941,56.1616,13649.0
2020-01-23 10:20:00,66.53,66.53,66.38,66.38,12767.0,56.1616,56.1616,56.035,56.035,12767.0
2020-01-23 10:25:00,66.36,66.43,66.35,66.37,6044.0,56.0181,56.0772,56.0096,56.0265,6044.0
2020-01-23 10:30:00,66.4,66.45,66.39,66.41,4579.0,56.0519,56.0941,56.0434,56.0603,4579.0
2020-01-23 10:35:00,66.42,66.42,66.36,66.39,8589.0,56.0687,56.0687,56.0181,56.0434,8589.0
2020-01-23 10:40:00,66.38,66.42,66.37,66.38,4522.0,56.035,56.0687,56.0265,56.035,4522.0
2020-01-23 10:45:00,66.39,66.48,66.39,66.43,5819.0,56.0434,56.1194,56.0434,56.0772,5819.0
2020-01-23 10:50:00,66.42,66.49,66.41,66.41,8233.0,56.0687,56.1278,56.0603,56.0603,8233.0
2020-01-23 10:55:00,66.42,66.43,66.37,66.38,10313.0,56.0687,56.0772,56.0265,56.035,10313.0
2020-01-23 11:00:00,66.38,66.4,66.34,66.36,8496.0,56.035,56.0519,56.0012,56.0181,8496.0
2020-01-23 11:05:00,66.35,66.4,66.34,66.39,10056.0,56.0096,56.0519,56.0012,56.0434,10056.0
2020-01-23 11:10:00,66.39,66.42,66.36,66.42,5641.0,56.0434,56.0687,56.0181,56.0687,5641.0
2020-01-23 11:15:00,66.41,66.43,66.38,66.39,3838.0,56.0603,56.0772,56.035,56.0434,3838.0
2020-01-23 11:20:00,66.39,66.42,66.35,66.42,5905.0,56.0434,56.0687,56.0096,56.0687,5905.0
2020-01-23 11:25:00,66.42,66.47,66.41,66.42,6267.0,56.0687,56.1109,56.0603,56.0687,6267.0
2020-01-23 11:30:00,66.42,66.43,66.38,66.39,7497.0,56.0687,56.0772,56.035,56.0434,7497.0
2020-01-23 11:35:00,66.39,66.47,66.36,66.46,4464.0,56.0434,56.1109,56.0181,56.1025,4464.0
2020-01-23 11:40:00,66.45,66.46,66.37,66.37,6334.0,56.0941,56.1025,56.0265,56.0265,6334.0
2020-01-23 11:45:00,66.37,66.39,66.33,66.37,8139.0,56.0265,56.0434,55.9928,56.0265,8139.0
2020-01-23 11:50:00,66.38,66.39,66.34,66.37,6447.0,56.035,56.0434,56.0012,56.0265,6447.0
2020-01-23 11:55:00,66.39,66.4,66.34,66.38,6313.0,56.0434,56.0519,56.0012,56.035,6313.0
2020-01-23 12:00:00,66.37,66.42,66.37,66.42,6551.0,56.0265,56.0687,56.0265,56.0687,6551.0
2020-01-23 12:05:00,66.41,66.46,66.4,66.46,4729.0,56.0603,56.1025,56.0519,56.1025,4729.0
2020-01-23 12:10:00,66.46,66.51,66.45,66.51,5958.0,56.1025,56.1447,56.0941,56.1447,5958.0
2020-01-23 12:15:00,66.51,66.51,66.48,66.49,5149.0,56.1447,56.1447,56.1194,56.1278,5149.0
2020-01-23 12:20:00,66.5,66.5,66.46,66.46,3931.0,56.1363,56.1363,56.1025,56.1025,3931.0
2020-01-23 12:25:00,66.47,66.49,66.45,66.45,7150.0,56.1109,56.1278,56.0941,56.0941,7150.0
2020-01-23 12:30:00,66.46,66.48,66.45,66.46,3600.0,56.1025,56.1194,56.0941,56.1025,3600.0
2020-01-23 12:35:00,66.46,66.48,66.42,66.43,3111.0,56.1025,56.1194,56.0687,56.0772,3111.0
2020-01-23 12:40:00,66.42,66.48,66.42,66.48,5777.0,56.0687,56.1194,56.0687,56.1194,5777.0
2020-01-23 12:45:00,66.48,66.5,66.46,66.47,5030.0,56.1194,56.1363,56.1025,56.1109,5030.0
2020-01-23 12:50:00,66.47,66.47,66.44,66.45,2351.0,56.1109,56.1109,56.0856,56.0941,2351.0
2020-01-23 12:55:00,66.45,66.46,66.42,66.45,4168.0,56.0941,56.1025,56.0687,56.0941,4168.0
2020-01-23 13:00:00,66.45,66.46,66.35,66.36,4524.0,56.0941,56.1025,56.0096,56.0181,4524.0
2020-01-23 13:05:00,66.36,66.38,66.35,66.35,4318.0,56.0181,56.035,56.0096,56.0096,4318.0
2020-01-23 13:10:00,66.36,66.41,66.36,66.41,7168.0,56.0181,56.0603,56.0181,56.0603,7168.0
2020-01-23 13:15:00,66.41,66.45,66.4,66.44,2951.0,56.0603,56.0941,56.0519,56.0856,2951.0
2020-01-23 13:20:00,66.45,66.48,66.43,66.48,10979.0,56.0941,56.1194,56.0772,56.1194,10979.0
2020-01-23 13:25:00,66.48,66.48,66.4,66.4,13178.0,56.1194,56.1194,56.0519,56.0519,13178.0
2020-01-23 13:30:00,66.41,66.45,66.4,66.45,21888.0,56.0603,56.0941,56.0519,56.0941,21888.0
2020-01-23 13:35:00,66.45,66.49,66.44,66.48,12742.0,56.0941,56.1278,56.0856,56.1194,12742.0
2020-01-23 13:40:00,66.49,66.51,66.47,66.51,7020.0,56.1278,56.1447,56.1109,56.1447,7020.0
2020-01-23 13:45:00,66.51,66.62,66.5,66.62,17261.0,56.1447,56.2376,56.1363,56.2376,17261.0
2020-01-23 13:50:00,66.61,66.64,66.59,66.6,20265.0,56.2291,56.2544,56.2122,56.2207,20265.0
2020-01-23 13:55:00,66.58,66.64,66.58,66.63,15570.0,56.2038,56.2544,56.2038,56.246,15570.0
2020-01-23 14:00:00,66.64,66.65,66.53,66.55,22015.0,56.2544,56.2629,56.1616,56.1785,22015.0
2020-01-23 14:05:00,66.56,66.56,66.51,66.53,7053.0,56.1869,56.1869,56.1447,56.1616,7053.0
2020-01-23 14:10:00,66.53,66.55,66.5,66.55,14738.0,56.1616,56.1785,56.1363,56.1785,14738.0
2020-01-23 14:15:00,66.55,66.63,66.55,66.61,6873.0,56.1785,56.246,56.1785,56.2291,6873.0
2020-01-23 14:20:00,66.61,66.67,66.59,66.66,9044.0,56.2291,56.2798,56.2122,56.2713,9044.0
2020-01-23 14:25:00,66.65,66.66,66.62,66.66,4594.0,56.2629,56.2713,56.2376,56.2713,4594.0
2020-01-23 14:30:00,66.67,66.68,66.65,66.67,5830.0,56.2798,56.2882,56.2629,56.2798,5830.0
2020-01-23 14:35:00,66.67,66.7,66.67,66.69,10157.0,56.2798,56.3051,56.2798,56.2967,10157.0
2020-01-23 14:40:00,66.7,66.73,66.69,66.73,6203.0,56.3051,56.3304,56.2967,56.3304,6203.0
2020-01-23 14:45:00,66.72,66.75,66.72,66.75,11296.0,56.322,56.3473,56.322,56.3473,11296.0
2020-01-23 14:50:00,66.74,66.8,66.73,66.79,10917.0,56.3389,56.3895,56.3304,56.3811,10917.0
2020-01-23 14:55:00,66.79,66.81,66.76,66.77,17116.0,56.3811,56.398,56.3557,56.3642,17116.0
2020-01-23 15:00:00,66.78,66.82,66.78,66.8,14598.0,56.3726,56.4064,56.3726,56.3895,14598.0
2020-01-23 15:05:00,66.8,66.8,66.74,66.75,100063.0,56.3895,56.3895,56.3389,56.3473,100063.0
2020-01-23 15:10:00,66.74,66.8,66.71,66.78,48466.0,56.3389,56.3895,56.3135,56.3726,48466.0
2020-01-23 15:15:00,66.78,66.82,66.76,66.8,27568.0,56.3726,56.4064,56.3557,56.3895,27568.0
2020-01-23 15:20:00,66.8,66.82,66.78,66.8,24479.0,56.3895,56.4064,56.3726,56.3895,24479.0
2020-01-23 15:25:00,66.8,66.82,66.75,66.8,16725.0,56.3895,56.4064,56.3473,56.3895,16725.0
2020-01-23 15:30:00,66.8,66.85,66.79,66.84,27204.0,56.3895,56.4317,56.3811,56.4233,27204.0
2020-01-23 15:35:00,66.84,66.88,66.75,66.76,61882.0,56.4233,56.457,56.3473,56.3557,61882.0
2020-01-23 15:40:00,66.77,66.8,66.74,66.77,62033.0,56.3642,56.3895,56.3389,56.3642,62033.0
2020-01-23 15:45:00,66.77,66.81,66.75,66.76,53739.0,56.3642,56.398,56.3473,56.3557,53739.0
2020-01-23 15:50:00,66.75,66.9,66.75,66.9,160477.0,56.3473,56.4739,56.3473,56.4739,160477.0
2020-01-23 15:55:00,66.9,66.97,66.89,66.89,183066.0,56.4739,56.533,56.4655,56.4655,183066.0
2020-01-24 09:30:00,66.74,66.88,66.59,66.88,42090.0,56.3389,56.457,56.2122,56.457,42090.0
2020-01-24 09:35:00,66.86,66.98,66.8,66.98,20345.0,56.4402,56.5415,56.3895,56.5415,20345.0
2020-01-24 09:40:00,67.0,67.08,66.9,67.06,17763.0,56.5583,56.6259,56.4739,56.609,17763.0
2020-01-24 09:45:00,67.06,67.13,67.03,67.03,8489.0,56.609,56.6681,56.5837,56.5837,8489.0
2020-01-24 09:50:00,67.02,67.02,66.94,66.98,8150.0,56.5752,56.5752,56.5077,56.5415,8150.0
2020-01-24 09:55:00,67.02,67.06,67.0,67.02,7112.0,56.5752,56.609,56.5583,56.5752,7112.0
2020-01-24 10:00:00,67.02,67.2,67.02,67.18,16336.0,56.5752,56.7272,56.5752,56.7103,16336.0
2020-01-24 10:05:00,67.2,67.28,67.19,67.22,10724.0,56.7272,56.7947,56.7187,56.7441,10724.0
2020-01-24 10:10:00,67.21,67.22,67.13,67.18,9736.0,56.7356,56.7441,56.6681,56.7103,9736.0
2020-01-24 10:15:00,67.19,67.24,67.19,67.21,16915.0,56.7187,56.7609,56.7187,56.7356,16915.0
2020-01-24 10:20:00,67.2,67.29,67.19,67.26,11097.0,56.7272,56.8032,56.7187,56.7778,11097.0
2020-01-24 10:25:00,67.27,67.39,67.27,67.38,15733.0,56.7863,56.8876,56.7863,56.8791,15733.0
2020-01-24 10:30:00,67.39,67.42,67.33,67.38,12320.0,56.8876,56.9129,56.8369,56.8791,12320.0
2020-01-24 10:35:00,67.38,67.39,67.3,67.35,7747.0,56.8791,56.8876,56.8116,56.8538,7747.0
2020-01-24 10:40:00,67.36,67.41,67.29,67.4,10020.0,56.8622,56.9044,56.8032,56.896,10020.0
2020-01-24 10:45:00,67.4,67.43,67.31,67.31,8760.0,56.896,56.9213,56.82,56.82,8760.0
2020-01-24 10:50:00,67.31,67.37,67.27,67.28,13146.0,56.82,56.8707,56.7863,56.7947,13146.0
2020-01-24 10:55:00,67.27,67.31,67.21,67.21,16326.0,56.7863,56.82,56.7356,56.7356,16326.0
2020-01-24 11:00:00,67.2,67.24,67.16,67.17,22149.0,56.7272,56.7609,56.6934,56.7019,22149.0
2020-01-24 11:05:00,67.17,67.24,67.15,67.19,37912.0,56.7019,56.7609,56.685,56.7187,37912.0
2020-01-24 11:10:00,67.19,67.32,67.18,67.31,13745.0,56.7187,56.8285,56.7103,56.82,13745.0
2020-01-24 11:15:00,67.31,67.35,67.27,67.3,13615.0,56.82,56.8538,56.7863,56.8116,13615.0
2020-01-24 11:20:00,67.29,67.37,67.27,67.35,26074.0,56.8032,56.8707,56.7863,56.8538,26074.0
2020-01-24 11:25:00,67.36,67.4,67.32,67.4,6582.0,56.8622,56.896,56.8285,56.896,6582.0
2020-01-24 11:30:00,67.39,67.43,67.36,67.36,10723.0,56.8876,56.9213,56.8622,56.8622,10723.0
2020-01-24 11:35:00,67.36,67.42,67.36,67.38,11552.0,56.8622,56.9129,56.8622,56.8791,11552.0
2020-01-24 11:40:00,67.37,67.38,67.31,67.37,16371.0,56.8707,56.8791,56.82,56.8707,16371.0
2020-01-24 11:45:00,67.37,67.43,67.36,67.4,10253.0,56.8707,56.9213,56.8622,56.896,10253.0
2020-01-24 11:50:00,67.41,67.47,67.36,67.47,16822.0,56.9044,56.9551,56.8622,56.9551,16822.0
2020-01-24 11:55:00,67.47,67.48,67.35,67.37,19174.0,56.9551,56.9635,56.8538,56.8707,19174.0
2020-01-24 12:00:00,67.37,67.4,67.34,67.37,20044.0,56.8707,56.896,56.8454,56.8707,20044.0
2020-01-24 12:05:00,67.37,67.42,67.34,67.42,17329.0,56.8707,56.9129,56.8454,56.9129,17329.0
2020-01-24 12:10:00,67.42,67.43,67.3,67.31,20213.0,56.9129,56.9213,56.8116,56.82,20213.0
2020-01-24 12:15:00,67.31,67.34,67.21,67.22,25725.0,56.82,56.8454,56.7356,56.7441,25725.0
2020-01-24 12:20:00,67.22,67.25,67.19,67.23,10800.0,56.7441,56.7694,56.7187,56.7525,10800.0
2020-01-24 12:25:00,67.23,67.24,67.16,67.16,9817.0,56.7525,56.7609,56.6934,56.6934,9817.0
2020-01-24 12:30:00,67.17,67.18,67.09,67.11,15222.0,56.7019,56.7103,56.6343,56.6512,15222.0
2020-01-24 12:35:00,67.1,67.1,66.98,66.99,12125.0,56.6428,56.6428,56.5415,56.5499,12125.0
2020-01-24 12:40:00,66.98,67.0,66.92,66.97,36386.0,56.5415,56.5583,56.4908,56.533,36386.0
2020-01-24 12:45:00,66.99,67.0,66.91,66.93,15736.0,56.5499,56.5583,56.4824,56.4993,15736.0
2020-01-24 12:50:00,66.93,67.05,66.92,67.04,10541.0,56.4993,56.6006,56.4908,56.5921,10541.0
2020-01-24 12:55:00,67.05,67.1,67.04,67.07,16215.0,56.6006,56.6428,56.5921,56.6174,16215.0
2020-01-24 13:00:00,67.06,67.1,67.05,67.07,7446.0,56.609,56.6428,56.6006,56.6174,7446.0
2020-01-24 13:05:00,67.06,67.07,66.98,66.98,9871.0,56.609,56.6174,56.5415,56.5415,9871.0
2020-01-24 13:10:00,66.98,67.02,66.97,66.98,11612.0,56.5415,56.5752,56.533,56.5415,11612.0
2020-01-24 13:15:00,66.98,67.03,66.97,66.98,13947.0,56.5415,56.5837,56.533,56.5415,13947.0
2020-01-24 13:20:00,66.98,67.02,66.95,67.02,11620.0,56.5415,56.5752,56.5161,56.5752,11620.0
2020-01-24 13:25:00,67.02,67.03,66.97,66.99,14785.0,56.5752,56.5837,56.533,56.5499,14785.0
2020-01-24 13:30:00,66.98,67.0,66.96,67.0,12445.0,56.5415,56.5583,56.5246,56.5583,12445.0
2020-01-24 13:35:00,67.0,67.05,67.0,67.04,15297.0,56.5583,56.6006,56.5583,56.5921,15297.0
2020-01-24 13:40:00,67.03,67.12,67.02,67.11,16050.0,56.5837,56.6596,56.5752,56.6512,16050.0
2020-01-24 13:45:00,67.11,67.13,67.05,67.06,4874.0,56.6512,56.6681,56.6006,56.609,4874.0
2020-01-24 13:50:00,67.03,67.07,67.02,67.06,5593.0,56.5837,56.6174,56.5752,56.609,5593.0
2020-01-24 13:55:00,67.06,67.08,67.04,67.07,7705.0,56.609,56.6259,56.5921,56.6174,7705.0
2020-01-24 14:00:00,67.06,67.07,67.0,67.03,10844.0,56.609,56.6174,56.5583,56.5837,10844.0
2020-01-24 14:05:00,67.05,67.13,67.05,67.11,10643.0,56.6006,56.6681,56.6006,56.6512,10643.0
2020-01-24 14:10:00,67.11,67.13,67.07,67.08,4367.0,56.6512,56.6681,56.6174,56.6259,4367.0
2020-01-24 14:15:00,67.09,67.09,67.02,67.03,9122.0,56.6343,56.6343,56.5752,56.5837,9122.0
2020-01-24 14:20:00,67.03,67.04,66.99,67.01,16563.0,56.5837,56.5921,56.5499,56.5668,16563.0
2020-01-24 14:25:00,66.99,67.0,66.95,66.96,12658.0,56.5499,56.5583,56.5161,56.5246,12658.0
2020-01-24 14:30:00,66.96,67.02,66.95,67.02,6624.0,56.5246,56.5752,56.5161,56.5752,6624.0
2020-01-24 14:35:00,67.02,67.02,66.97,67.01,9325.0,56.5752,56.5752,56.533,56.5668,9325.0
2020-01-24 14:40:00,67.02,67.05,66.99,67.02,6279.0,56.5752,56.6006,56.5499,56.5752,6279.0
2020-01-24 14:45:00,67.03,67.05,67.0,67.03,11235.0,56.5837,56.6006,56.5583,56.5837,11235.0
2020-01-24 14:50:00,67.04,67.11,67.04,67.07,9333.0,56.5921,56.6512,56.5921,56.6174,9333.0
2020-01-24 14:55:00,67.08,67.13,67.08,67.11,10755.0,56.6259,56.6681,56.6259,56.6512,10755.0
2020-01-24 15:00:00,67.11,67.14,67.08,67.1,13160.0,56.6512,56.6765,56.6259,56.6428,13160.0
2020-01-24 15:05:00,67.09,67.12,67.05,67.11,9122.0,56.6343,56.6596,56.6006,56.6512,9122.0
2020-01-24 15:10:00,67.11,67.13,67.04,67.07,16485.0,56.6512,56.6681,56.5921,56.6174,16485.0
2020-01-24 15:15:00,67.09,67.12,67.05,67.09,10100.0,56.6343,56.6596,56.6006,56.6343,10100.0
2020-01-24 15:20:00,67.11,67.14,67.1,67.12,12290.0,56.6512,56.6765,56.6428,56.6596,12290.0
2020-01-24 15:25:00,67.12,67.14,67.08,67.09,13347.0,56.6596,56.6765,56.6259,56.6343,13347.0
2020-01-24 15:30:00,67.09,67.1,67.01,67.03,18506.0,56.6343,56.6428,56.5668,56.5837,18506.0
2020-01-24 15:35:00,67.04,67.1,67.01,67.01,14413.0,56.5921,56.6428,56.5668,56.5668,14413.0
2020-01-24 15:40:00,67.01,67.03,66.98,67.02,16271.0,56.5668,56.5837,56.5415,56.5752,16271.0
2020-01-24 15:45:00,67.02,67.12,67.01,67.12,25588.0,56.5752,56.6596,56.5668,56.6596,25588.0
2020-01-24 15:50:00,67.12,67.19,67.07,67.18,54800.0,56.6596,56.7187,56.6174,56.7103,54800.0
2020-01-24 15:55:00,67.19,67.22,67.13,67.17,84586.0,56.7187,56.7441,56.6681,56.7019,84586.0
2020-01-27 09:30:00,67.14,67.69,67.1,67.37,67580.0,56.6765,57.1408,56.6428,56.8707,67580.0
2020-01-27 09:35:00,67.39,67.4,66.97,67.03,24040.0,56.8876,56.896,56.533,56.5837,24040.0
2020-01-27 09:40:00,67.03,67.16,66.97,66.97,11298.0,56.5837,56.6934,56.533,56.533,11298.0
2020-01-27 09:45:00,66.99,67.18,66.99,67.08,12809.0,56.5499,56.7103,56.5499,56.6259,12809.0
2020-01-27 09:50:00,67.11,67.12,66.93,67.06,14646.0,56.6512,56.6596,56.4993,56.609,14646.0
2020-01-27 09:55:00,67.05,67.05,66.98,67.02,28216.0,56.6006,56.6006,56.5415,56.5752,28216.0
2020-01-27 10:00:00,67.03,67.03,66.93,66.95,9696.0,56.5837,56.5837,56.4993,56.5161,9696.0
2020-01-27 10:05:00,66.94,66.99,66.88,66.97,9354.0,56.5077,56.5499,56.457,56.533,9354.0
2020-01-27 10:10:00,66.96,67.03,66.93,66.93,10429.0,56.5246,56.5837,56.4993,56.4993,10429.0
2020-01-27 10:15:00,66.93,66.93,66.71,66.73,13250.0,56.4993,56.4993,56.3135,56.3304,13250.0
2020-01-27 10:20:00,66.71,66.76,66.67,66.67,10888.0,56.3135,56.3557,56.2798,56.2798,10888.0
2020-01-27 10:25:00,66.65,66.74,66.65,66.69,16183.0,56.2629,56.3389,56.2629,56.2967,16183.0
2020-01-27 10:30:00,66.7,66.77,66.69,66.7,7040.0,56.3051,56.3642,56.2967,56.3051,7040.0
2020-01-27 10:35:00,66.7,66.78,66.69,66.74,6611.0,56.3051,56.3726,56.2967,56.3389,6611.0
2020-01-27 10:40:00,66.75,66.87,66.73,66.83,9926.0,56.3473,56.4486,56.3304,56.4148,9926.0
2020-01-27 10:45:00,66.83,66.9,66.82,66.84,13532.0,56.4148,56.4739,56.4064,56.4233,13532.0
2020-01-27 10:50:00,66.84,66.9,66.8,66.9,6277.0,56.4233,56.4739,56.3895,56.4739,6277.0
2020-01-27 10:55:00,66.89,66.93,66.86,66.87,8192.0,56.4655,56.4993,56.4402,56.4486,8192.0
2020-01-27 11:00:00,66.85,66.95,66.83,66.92,10156.0,56.4317,56.5161,56.4148,56.4908,10156.0
2020-01-27 11:05:00,66.92,66.94,66.89,66.89,6337.0,56.4908,56.5077,56.4655,56.4655,6337.0
2020-01-27 11:10:00,66.89,66.91,66.83,66.84,6270.0,56.4655,56.4824,56.4148,56.4233,6270.0
2020-01-27 11:15:00,66.84,66.92,66.84,66.92,7768.0,56.4233,56.4908,56.4233,56.4908,7768.0
2020-01-27 11:20:00,66.94,67.02,66.91,66.96,20241.0,56.5077,56.5752,56.4824,56.5246,20241.0
2020-01-27 11:25:00,66.97,67.03,66.94,66.98,14106.0,56.533,56.5837,56.5077,56.5415,14106.0
2020-01-27 11:30:00,66.97,67.08,66.96,67.05,12599.0,56.533,56.6259,56.5246,56.6006,12599.0
2020-01-27 11:35:00,67.05,67.07,66.98,67.0,16649.0,56.6006,56.6174,56.5415,56.5583,16649.0
2020-01-27 11:40:00,67.0,67.02,66.97,67.01,7418.0,56.5583,56.5752,56.533,56.5668,7418.0
2020-01-27 11:45:00,67.01,67.01,66.96,66.98,7596.0,56.5668,56.5668,56.5246,56.5415,7596.0
2020-01-27 11:50:00,66.98,67.08,66.95,67.08,13329.0,56.5415,56.6259,56.5161,56.6259,13329.0
2020-01-27 11:55:00,67.07,67.12,67.05,67.1,7269.0,56.6174,56.6596,56.6006,56.6428,7269.0
2020-01-27 12:00:00,67.1,67.1,67.02,67.05,6398.0,56.6428,56.6428,56.5752,56.6006,6398.0
2020-01-27 12:05:00,67.05,67.05,66.99,67.01,7599.0,56.6006,56.6006,56.5499,56.5668,7599.0
2020-01-27 12:10:00,67.02,67.02,66.94,66.98,9019.0,56.5752,56.5752,56.5077,56.5415,9019.0
2020-01-27 12:15:00,66.96,66.97,66.9,66.95,7015.0,56.5246,56.533,56.4739,56.5161,7015.0
2020-01-27 12:20:00,66.94,66.95,66.89,66.91,14150.0,56.5077,56.5161,56.4655,56.4824,14150.0
2020-01-27 12:25:00,66.91,66.93,66.86,66.87,8435.0,56.4824,56.4993,56.4402,56.4486,8435.0
2020-01-27 12:30:00,66.87,66.9,66.83,66.84,7912.0,56.4486,56.4739,56.4148,56.4233,7912.0
2020-01-27 12:35:00,66.84,66.9,66.84,66.84,7489.0,56.4233,56.4739,56.4233,56.4233,7489.0
2020-01-27 12:40:00,66.84,66.9,66.82,66.88,18689.0,56.4233,56.4739,56.4064,56.457,18689.0
2020-01-27 12:45:00,66.88,66.89,66.82,66.85,22783.0,56.457,56.4655,56.4064,56.4317,22783.0
2020-01-27 12:50:00,66.85,66.89,66.82,66.82,7014.0,56.4317,56.4655,56.4064,56.4064,7014.0
2020-01-27 12:55:00,66.82,66.83,66.79,66.83,5683.0,56.4064,56.4148,56.3811,56.4148,5683.0
2020-01-27 13:00:00,66.82,66.83,66.78,66.78,8671.0,56.4064,56.4148,56.3726,56.3726,8671.0
2020-01-27 13:05:00,66.78,66.81,66.75,66.79,4503.0,56.3726,56.398,56.3473,56.3811,4503.0
2020-01-27 13:10:00,66.8,66.84,66.8,66.8,4026.0,56.3895,56.4233,56.3895,56.3895,4026.0
2020-01-27 13:15:00,66.8,66.89,66.8,66.88,4854.0,56.3895,56.4655,56.3895,56.457,4854.0
2020-01-27 13:20:00,66.87,66.9,66.85,66.87,3608.0,56.4486,56.4739,56.4317,56.4486,3608.0
2020-01-27 13:25:00,66.88,66.88,66.86,66.88,3883.0,56.457,56.457,56.4402,56.457,3883.0
2020-01-27 13:30:00,66.87,66.92,66.85,66.86,5399.0,56.4486,56.4908,56.4317,56.4402,5399.0
2020-01-27 13:35:00,66.86,66.91,66.84,66.87,5190.0,56.4402,56.4824,56.4233,56.4486,5190.0
2020-01-27 13:40:00,66.88,66.89,66.85,66.86,4356.0,56.457,56.4655,56.4317,56.4402,4356.0
2020-01-27 13:45:00,66.85,66.87,66.82,66.87,7489.0,56.4317,56.4486,56.4064,56.4486,7489.0
2020-01-27 13:50:00,66.84,66.85,66.81,66.83,8433.0,56.4233,56.4317,56.398,56.4148,8433.0
2020-01-27 13:55:00,66.83,66.86,66.82,66.84,8687.0,56.4148,56.4402,56.4064,56.4233,8687.0
2020-01-27 14:00:00,66.85,66.85,66.8,66.81,8517.0,56.4317,56.4317,56.3895,56.398,8517.0
2020-01-27 14:05:00,66.81,66.95,66.81,66.94,6787.0,56.398,56.5161,56.398,56.5077,6787.0
2020-01-27 14:10:00,66.93,66.93,66.86,66.89,7270.0,56.4993,56.4993,56.4402,56.4655,7270.0
2020-01-27 14:15:00,66.88,66.91,66.86,66.89,9100.0,56.457,56.4824,56.4402,56.4655,9100.0
2020-01-27 14:20:00,66.89,66.89,66.83,66.87,6533.0,56.4655,56.4655,56.4148,56.4486,6533.0
2020-01-27 14:25:00,66.87,66.93,66.87,66.92,5920.0,56.4486,56.4993,56.4486,56.4908,5920.0
2020-01-27 14:30:00,66.91,66.95,66.9,66.94,13070.0,56.4824,56.5161,56.4739,56.5077,13070.0
2020-01-27 14:35:00,66.95,66.98,66.94,66.98,8015.0,56.5161,56.5415,56.5077,56.5415,8015.0
2020-01-27 14:40:00,66.99,67.04,66.99,67.04,6724.0,56.5499,56.5921,56.5499,56.5921,6724.0
2020-01-27 14:45:00,67.03,67.07,67.03,67.06,7585.0,56.5837,56.6174,56.5837,56.609,7585.0
2020-01-27 14:50:00,67.04,67.09,67.03,67.08,11290.0,56.5921,56.6343,56.5837,56.6259,11290.0
2020-01-27 14:55:00,67.08,67.08,67.03,67.06,12721.0,56.6259,56.6259,56.5837,56.609,12721.0
2020-01-27 15:00:00,67.05,67.13,67.05,67.11,4684.0,56.6006,56.6681,56.6006,56.6512,4684.0
2020-01-27 15:05:00,67.11,67.18,67.11,67.12,14681.0,56.6512,56.7103,56.6512,56.6596,14681.0
2020-01-27 15:10:00,67.12,67.14,67.09,67.1,11554.0,56.6596,56.6765,56.6343,56.6428,11554.0
2020-01-27 15:15:00,67.1,67.17,67.1,67.16,11884.0,56.6428,56.7019,56.6428,56.6934,11884.0
2020-01-27 15:20:00,67.16,67.18,67.12,67.13,11925.0,56.6934,56.7103,56.6596,56.6681,11925.0
2020-01-27 15:25:00,67.13,67.13,67.06,67.08,11307.0,56.6681,56.6681,56.609,56.6259,11307.0
2020-01-27 15:30:00,67.08,67.08,66.96,66.96,12284.0,56.6259,56.6259,56.5246,56.5246,12284.0
2020-01-27 15:35:00,66.96,66.97,66.92,66.96,16493.0,56.5246,56.533,56.4908,56.5246,16493.0
2020-01-27 15:40:00,66.96,66.99,66.93,66.98,8699.0,56.5246,56.5499,56.4993,56.5415,8699.0
2020-01-27 15:45:00,66.98,67.01,66.92,66.92,23408.0,56.5415,56.5668,56.4908,56.4908,23408.0
2020-01-27 15:50:00,66.92,66.93,66.86,66.89,57358.0,56.4908,56.4993,56.4402,56.4655,57358.0
2020-01-27 15:55:00,66.89,66.99,66.88,66.92,107202.0,56.4655,56.5499,56.457,56.4908,107202.0
2020-01-28 09:30:00,66.93,67.27,66.89,67.24,50098.0,56.4993,56.7863,56.4655,56.7609,50098.0
2020-01-28 09:35:00,67.23,67.31,67.13,67.17,28091.0,56.7525,56.82,56.6681,56.7019,28091.0
2020-01-28 09:40:00,67.18,67.23,67.1,67.1,18410.0,56.7103,56.7525,56.6428,56.6428,18410.0
2020-01-28 09:45:00,67.08,67.23,67.08,67.23,49889.0,56.6259,56.7525,56.6259,56.7525,49889.0
2020-01-28 09:50:00,67.25,67.28,67.19,67.21,22917.0,56.7694,56.7947,56.7187,56.7356,22917.0
2020-01-28 09:55:00,67.22,67.35,67.21,67.31,100435.0,56.7441,56.8538,56.7356,56.82,100435.0
2020-01-28 10:00:00,67.31,67.36,67.25,67.27,30370.0,56.82,56.8622,56.7694,56.7863,30370.0
2020-01-28 10:05:00,67.28,67.41,67.28,67.4,41759.0,56.7947,56.9044,56.7947,56.896,41759.0
2020-01-28 10:10:00,67.39,67.46,67.38,67.42,15993.0,56.8876,56.9467,56.8791,56.9129,15993.0
2020-01-28 10:15:00,67.41,67.42,67.32,67.4,23229.0,56.9044,56.9129,56.8285,56.896,23229.0
2020-01-28 10:20:00,67.4,67.4,67.18,67.19,21487.0,56.896,56.896,56.7103,56.7187,21487.0
2020-01-28 10:25:00,67.16,67.17,67.07,67.1,11017.0,56.6934,56.7019,56.6174,56.6428,11017.0
2020-01-28 10:30:00,67.08,67.14,67.04,67.04,12159.0,56.6259,56.6765,56.5921,56.5921,12159.0
2020-01-28 10:35:00,67.07,67.11,67.02,67.03,8540.0,56.6174,56.6512,56.5752,56.5837,8540.0
2020-01-28 10:40:00,67.01,67.06,66.95,67.06,6829.0,56.5668,56.609,56.5161,56.609,6829.0
2020-01-28 10:45:00,67.05,67.06,67.0,67.0,7237.0,56.6006,56.609,56.5583,56.5583,7237.0
2020-01-28 10:50:00,66.99,67.02,66.97,67.01,10312.0,56.5499,56.5752,56.533,56.5668,10312.0
2020-01-28 10:55:00,67.01,67.09,66.97,67.0,10205.0,56.5668,56.6343,56.533,56.5583,10205.0
2020-01-28 11:00:00,67.01,67.1,67.0,67.09,15427.0,56.5668,56.6428,56.5583,56.6343,15427.0
2020-01-28 11:05:00,67.11,67.23,67.09,67.17,16308.0,56.6512,56.7525,56.6343,56.7019,16308.0
2020-01-28 11:10:00,67.15,67.17,67.11,67.13,7583.0,56.685,56.7019,56.6512,56.6681,7583.0
2020-01-28 11:15:00,67.12,67.13,67.03,67.04,10015.0,56.6596,56.6681,56.5837,56.5921,10015.0
2020-01-28 11:20:00,67.04,67.17,67.04,67.15,6515.0,56.5921,56.7019,56.5921,56.685,6515.0
2020-01-28 11:25:00,67.16,67.18,67.13,67.17,4821.0,56.6934,56.7103,56.6681,56.7019,4821.0
2020-01-28 11:30:00,67.18,67.19,67.17,67.17,8070.0,56.7103,56.7187,56.7019,56.7019,8070.0
2020-01-28 11:35:00,67.17,67.17,67.08,67.08,11768.0,56.7019,56.7019,56.6259,56.6259,11768.0
2020-01-28 11:40:00,67.05,67.1,67.05,67.08,4045.0,56.6006,56.6428,56.6006,56.6259,4045.0
2020-01-28 11:45:00,67.09,67.1,67.03,67.03,7206.0,56.6343,56.6428,56.5837,56.5837,7206.0
2020-01-28 11:50:00,67.05,67.09,67.05,67.05,10222.0,56.6006,56.6343,56.6006,56.6006,10222.0
2020-01-28 11:55:00,67.06,67.06,66.99,67.01,9733.0,56.609,56.609,56.5499,56.5668,9733.0
2020-01-28 12:00:00,67.02,67.03,66.96,66.98,3735.0,56.5752,56.5837,56.5246,56.5415,3735.0
2020-01-28 12:05:00,66.98,67.01,66.94,66.95,10323.0,56.5415,56.5668,56.5077,56.5161,10323.0
2020-01-28 12:10:00,66.94,66.97,66.94,66.95,8528.0,56.5077,56.533,56.5077,56.5161,8528.0
2020-01-28 12:15:00,66.97,66.99,66.95,66.98,7668.0,56.533,56.5499,56.5161,56.5415,7668.0
2020-01-28 12:20:00,66.98,67.05,66.97,67.05,4806.0,56.5415,56.6006,56.533,56.6006,4806.0
2020-01-28 12:25:00,67.04,67.08,67.03,67.08,6880.0,56.5921,56.6259,56.5837,56.6259,6880.0
2020-01-28 12:30:00,67.08,67.09,67.07,67.09,6200.0,56.6259,56.6343,56.6174,56.6343,6200.0
2020-01-28 12:35:00,67.1,67.11,67.06,67.06,3400.0,56.6428,56.6512,56.609,56.609,3400.0
2020-01-28 12:40:00,67.06,67.08,67.04,67.06,6295.0,56.609,56.6259,56.5921,56.609,6295.0
2020-01-28 12:45:00,67.08,67.08,67.03,67.06,5367.0,56.6259,56.6259,56.5837,56.609,5367.0
2020-01-28 12:50:00,67.06,67.06,67.0,67.01,6202.0,56.609,56.609,56.5583,56.5668,6202.0
2020-01-28 12:55:00,67.0,67.03,66.99,67.01,4009.0,56.5583,56.5837,56.5499,56.5668,4009.0
2020-01-28 13:00:00,67.01,67.06,67.01,67.04,3368.0,56.5668,56.609,56.5668,56.5921,3368.0
2020-01-28 13:05:00,67.04,67.06,67.02,67.04,4535.0,56.5921,56.609,56.5752,56.5921,4535.0
2020-01-28 13:10:00,67.04,67.06,67.0,67.02,8629.0,56.5921,56.609,56.5583,56.5752,8629.0
2020-01-28 13:15:00,67.02,67.04,66.99,67.02,12677.0,56.5752,56.5921,56.5499,56.5752,12677.0
2020-01-28 13:20:00,67.02,67.02,66.99,67.01,9817.0,56.5752,56.5752,56.5499,56.5668,9817.0
2020-01-28 13:25:00,67.01,67.01,66.97,66.98,4851.0,56.5668,56.5668,56.533,56.5415,4851.0
2020-01-28 13:30:00,66.97,66.98,66.95,66.97,6279.0,56.533,56.5415,56.5161,56.533,6279.0
2020-01-28 13:35:00,66.96,66.97,66.93,66.97,20575.0,56.5246,56.533,56.4993,56.533,20575.0
2020-01-28 13:40:00,66.98,67.07,66.97,67.06,14253.0,56.5415,56.6174,56.533,56.609,14253.0
2020-01-28 13:45:00,67.07,67.11,67.06,67.1,5564.0,56.6174,56.6512,56.609,56.6428,5564.0
2020-01-28 13:50:00,67.1,67.13,67.07,67.09,8175.0,56.6428,56.6681,56.6174,56.6343,8175.0
2020-01-28 13:55:00,67.09,67.1,67.05,67.06,5572.0,56.6343,56.6428,56.6006,56.609,5572.0
2020-01-28 14:00:00,67.06,67.1,67.06,67.1,12576.0,56.609,56.6428,56.609,56.6428,12576.0
2020-01-28 14:05:00,67.09,67.11,67.06,67.09,19902.0,56.6343,56.6512,56.609,56.6343,19902.0
2020-01-28 14:10:00,67.09,67.18,67.08,67.17,7861.0,56.6343,56.7103,56.6259,56.7019,7861.0
2020-01-28 14:15:00,67.17,67.23,67.16,67.21,6841.0,56.7019,56.7525,56.6934,56.7356,6841.0
2020-01-28 14:20:00,67.2,67.21,67.15,67.16,6112.0,56.7272,56.7356,56.685,56.6934,6112.0
2020-01-28 14:25:00,67.17,67.23,67.17,67.22,7272.0,56.7019,56.7525,56.7019,56.7441,7272.0
2020-01-28 14:30:00,67.22,67.24,67.18,67.22,8625.0,56.7441,56.7609,56.7103,56.7441,8625.0
2020-01-28 14:35:00,67.23,67.3,67.23,67.26,6510.0,56.7525,56.8116,56.7525,56.7778,6510.0
2020-01-28 14:40:00,67.26,67.28,67.24,67.27,5132.0,56.7778,56.7947,56.7609,56.7863,5132.0
2020-01-28 14:45:00,67.28,67.29,67.25,67.25,7525.0,56.7947,56.8032,56.7694,56.7694,7525.0
2020-01-28 14:50:00,67.24,67.26,67.2,67.2,6081.0,56.7609,56.7778,56.7272,56.7272,6081.0
2020-01-28 14:55:00,67.2,67.24,67.18,67.18,7734.0,56.7272,56.7609,56.7103,56.7103,7734.0
2020-01-28 15:00:00,67.19,67.22,67.16,67.19,7350.0,56.7187,56.7441,56.6934,56.7187,7350.0
2020-01-28 15:05:00,67.18,67.23,67.18,67.21,12849.0,56.7103,56.7525,56.7103,56.7356,12849.0
2020-01-28 15:10:00,67.22,67.28,67.22,67.28,6916.0,56.7441,56.7947,56.7441,56.7947,6916.0
2020-01-28 15:15:00,67.28,67.29,67.24,67.26,11279.0,56.7947,56.8032,56.7609,56.7778,11279.0
2020-01-28 15:20:00,67.26,67.33,67.26,67.3,53744.0,56.7778,56.8369,56.7778,56.8116,53744.0
2020-01-28 15:25:00,67.3,67.31,67.23,67.25,16593.0,56.8116,56.82,56.7525,56.7694,16593.0
2020-01-28 15:30:00,67.26,67.28,67.21,67.21,11495.0,56.7778,56.7947,56.7356,56.7356,11495.0
2020-01-28 15:35:00,67.22,67.24,67.18,67.19,11706.0,56.7441,56.7609,56.7103,56.7187,11706.0
2020-01-28 15:40:00,67.2,67.24,67.2,67.24,18382.0,56.7272,56.7609,56.7272,56.7609,18382.0
2020-01-28 15:45:00,67.24,67.31,67.22,67.3,30236.0,56.7609,56.82,56.7441,56.8116,30236.0
2020-01-28 15:50:00,67.29,67.3,67.16,67.17,77755.0,56.8032,56.8116,56.6934,56.7019,77755.0
2020-01-28 15:55:00,67.17,67.26,67.17,67.23,111493.0,56.7019,56.7778,56.7019,56.7525,111493.0
2020-01-29 09:30:00,67.17,67.18,66.96,67.05,37483.0,56.7019,56.7103,56.5246,56.6006,37483.0
2020-01-29 09:35:00,67.05,67.06,66.82,66.87,48304.0,56.6006,56.609,56.4064,56.4486,48304.0
2020-01-29 09:40:00,66.88,66.92,66.79,66.87,23200.0,56.457,56.4908,56.3811,56.4486,23200.0
2020-01-29 09:45:00,66.87,66.96,66.83,66.91,17373.0,56.4486,56.5246,56.4148,56.4824,17373.0
2020-01-29 09:50:00,66.93,67.01,66.89,66.97,14407.0,56.4993,56.5668,56.4655,56.533,14407.0
2020-01-29 09:55:00,66.97,66.97,66.84,66.91,11674.0,56.533,56.533,56.4233,56.4824,11674.0
2020-01-29 10:00:00,66.9,66.99,66.85,66.95,22694.0,56.4739,56.5499,56.4317,56.5161,22694.0
2020-01-29 10:05:00,66.95,67.02,66.86,67.0,35492.0,56.5161,56.5752,56.4402,56.5583,35492.0
2020-01-29 10:10:00,67.01,67.04,66.9,66.92,13031.0,56.5668,56.5921,56.4739,56.4908,13031.0
2020-01-29 10:15:00,66.9,67.0,66.89,66.94,15990.0,56.4739,56.5583,56.4655,56.5077,15990.0
2020-01-29 10:20:00,66.92,66.93,66.8,66.81,15918.0,56.4908,56.4993,56.3895,56.398,15918.0
2020-01-29 10:25:00,66.81,66.86,66.77,66.78,15366.0,56.398,56.4402,56.3642,56.3726,15366.0
2020-01-29 10:30:00,66.81,66.83,66.77,66.81,17091.0,56.398,56.4148,56.3642,56.398,17091.0
2020-01-29 10:35:00,66.81,66.92,66.81,66.84,15364.0,56.398,56.4908,56.398,56.4233,15364.0
2020-01-29 10:40:00,66.84,66.98,66.83,66.97,30233.0,56.4233,56.5415,56.4148,56.533,30233.0
2020-01-29 10:45:00,66.97,67.05,66.92,67.02,21971.0,56.533,56.6006,56.4908,56.5752,21971.0
2020-01-29 10:50:00,67.02,67.09,67.02,67.08,7120.0,56.5752,56.6343,56.5752,56.6259,7120.0
2020-01-29 10:55:00,67.08,67.17,67.08,67.1,9266.0,56.6259,56.7019,56.6259,56.6428,9266.0
2020-01-29 11:00:00,67.08,67.09,67.04,67.05,7646.0,56.6259,56.6343,56.5921,56.6006,7646.0
2020-01-29 11:05:00,67.05,67.12,67.05,67.12,9252.0,56.6006,56.6596,56.6006,56.6596,9252.0
2020-01-29 11:10:00,67.12,67.13,67.09,67.11,9547.0,56.6596,56.6681,56.6343,56.6512,9547.0
2020-01-29 11:15:00,67.11,67.11,67.03,67.09,7095.0,56.6512,56.6512,56.5837,56.6343,7095.0
2020-01-29 11:20:00,67.1,67.16,67.1,67.15,14885.0,56.6428,56.6934,56.6428,56.685,14885.0
2020-01-29 11:25:00,67.14,67.17,67.12,67.16,8690.0,56.6765,56.7019,56.6596,56.6934,8690.0
2020-01-29 11:30:00,67.15,67.17,67.12,67.17,10739.0,56.685,56.7019,56.6596,56.7019,10739.0
2020-01-29 11:35:00,67.17,67.21,67.15,67.21,11483.0,56.7019,56.7356,56.685,56.7356,11483.0
2020-01-29 11:40:00,67.21,67.23,67.16,67.21,17456.0,56.7356,56.7525,56.6934,56.7356,17456.0
2020-01-29 11:45:00,67.2,67.2,67.16,67.17,8825.0,56.7272,56.7272,56.6934,56.7019,8825.0
2020-01-29 11:50:00,67.17,67.2,67.14,67.15,11908.0,56.7019,56.7272,56.6765,56.685,11908.0
2020-01-29 11:55:00,67.15,67.19,67.14,67.17,9560.0,56.685,56.7187,56.6765,56.7019,9560.0
2020-01-29 12:00:00,67.17,67.21,67.15,67.2,15543.0,56.7019,56.7356,56.685,56.7272,15543.0
2020-01-29 12:05:00,67.2,67.23,67.18,67.18,10332.0,56.7272,56.7525,56.7103,56.7103,10332.0
2020-01-29 12:10:00,67.17,67.17,67.12,67.14,18890.0,56.7019,56.7019,56.6596,56.6765,18890.0
2020-01-29 12:15:00,67.13,67.15,67.12,67.14,5660.0,56.6681,56.685,56.6596,56.6765,5660.0
2020-01-29 12:20:00,67.15,67.22,67.15,67.2,12571.0,56.685,56.7441,56.685,56.7272,12571.0
2020-01-29 12:25:00,67.2,67.22,67.16,67.2,7384.0,56.7272,56.7441,56.6934,56.7272,7384.0
2020-01-29 12:30:00,67.2,67.2,67.11,67.11,5035.0,56.7272,56.7272,56.6512,56.6512,5035.0
2020-01-29 12:35:00,67.11,67.14,67.09,67.11,7658.0,56.6512,56.6765,56.6343,56.6512,7658.0
2020-01-29 12:40:00,67.11,67.11,67.06,67.08,4279.0,56.6512,56.6512,56.609,56.6259,4279.0
2020-01-29 12:45:00,67.08,67.09,67.05,67.06,13422.0,56.6259,56.6343,56.6006,56.609,13422.0
2020-01-29 12:50:00,67.07,67.09,67.05,67.08,6667.0,56.6174,56.6343,56.6006,56.6259,6667.0
2020-01-29 12:55:00,67.07,67.1,67.05,67.07,8099.0,56.6174,56.6428,56.6006,56.6174,8099.0
2020-01-29 13:00:00,67.08,67.17,67.08,67.16,9315.0,56.6259,56.7019,56.6259,56.6934,9315.0
2020-01-29 13:05:00,67.16,67.22,67.14,67.2,10945.0,56.6934,56.7441,56.6765,56.7272,10945.0
2020-01-29 13:10:00,67.19,67.21,67.16,67.2,12916.0,56.7187,56.7356,56.6934,56.7272,12916.0
2020-01-29 13:15:00,67.21,67.23,67.19,67.2,16821.0,56.7356,56.7525,56.7187,56.7272,16821.0
2020-01-29 13:20:00,67.21,67.21,67.15,67.17,13849.0,56.7356,56.7356,56.685,56.7019,13849.0
2020-01-29 13:25:00,67.17,67.19,67.13,67.17,11300.0,56.7019,56.7187,56.6681,56.7019,11300.0
2020-01-29 13:30:00,67.17,67.19,67.15,67.15,23163.0,56.7019,56.7187,56.685,56.685,23163.0
2020-01-29 13:35:00,67.15,67.16,67.08,67.09,26068.0,56.685,56.6934,56.6259,56.6343,26068.0
2020-01-29 13:40:00,67.1,67.11,67.06,67.1,10259.0,56.6428,56.6512,56.609,56.6428,10259.0
2020-01-29 13:45:00,67.1,67.2,67.09,67.17,14064.0,56.6428,56.7272,56.6343,56.7019,14064.0
2020-01-29 13:50:00,67.18,67.27,67.17,67.23,11330.0,56.7103,56.7863,56.7019,56.7525,11330.0
2020-01-29 13:55:00,67.21,67.21,67.11,67.11,12812.0,56.7356,56.7356,56.6512,56.6512,12812.0
2020-01-29 14:00:00,67.13,67.27,67.05,67.27,15463.0,56.6681,56.7863,56.6006,56.7863,15463.0
2020-01-29 14:05:00,67.25,67.26,67.13,67.13,5281.0,56.7694,56.7778,56.6681,56.6681,5281.0
2020-01-29 14:10:00,67.13,67.18,67.13,67.16,12028.0,56.6681,56.7103,56.6681,56.6934,12028.0
2020-01-29 14:15:00,67.16,67.17,67.14,67.15,9537.0,56.6934,56.7019,56.6765,56.685,9537.0
2020-01-29 14:20:00,67.15,67.17,67.12,67.12,14988.0,56.685,56.7019,56.6596,56.6596,14988.0
2020-01-29 14:25:00,67.13,67.22,67.13,67.21,11537.0,56.6681,56.7441,56.6681,56.7356,11537.0
2020-01-29 14:30:00,67.21,67.24,67.16,67.16,8930.0,56.7356,56.7609,56.6934,56.6934,8930.0
2020-01-29 14:35:00,67.16,67.2,67.14,67.17,13726.0,56.6934,56.7272,56.6765,56.7019,13726.0
2020-01-29 14:40:00,67.17,67.21,67.15,67.19,17312.0,56.7019,56.7356,56.685,56.7187,17312.0
2020-01-29 14:45:00,67.19,67.27,67.17,67.27,36427.0,56.7187,56.7863,56.7019,56.7863,36427.0
2020-01-29 14:50:00,67.27,67.33,67.26,67.31,19137.0,56.7863,56.8369,56.7778,56.82,19137.0
2020-01-29 14:55:00,67.31,67.35,67.28,67.33,21699.0,56.82,56.8538,56.7947,56.8369,21699.0
2020-01-29 15:00:00,67.34,67.37,67.28,67.3,26140.0,56.8454,56.8707,56.7947,56.8116,26140.0
2020-01-29 15:05:00,67.3,67.35,67.28,67.34,31595.0,56.8116,56.8538,56.7947,56.8454,31595.0
2020-01-29 15:10:00,67.34,67.35,67.28,67.28,23207.0,56.8454,56.8538,56.7947,56.7947,23207.0
2020-01-29 15:15:00,67.28,67.29,67.25,67.29,15995.0,56.7947,56.8032,56.7694,56.8032,15995.0
2020-01-29 15:20:00,67.29,67.3,67.2,67.24,20271.0,56.8032,56.8116,56.7272,56.7609,20271.0
2020-01-29 15:25:00,67.23,67.26,67.21,67.23,13344.0,56.7525,56.7778,56.7356,56.7525,13344.0
2020-01-29 15:30:00,67.23,67.31,67.22,67.31,40628.0,56.7525,56.82,56.7441,56.82,40628.0
2020-01-29 15:35:00,67.31,67.37,67.29,67.3,25058.0,56.82,56.8707,56.8032,56.8116,25058.0
2020-01-29 15:40:00,67.29,67.33,67.26,67.32,32923.0,56.8032,56.8369,56.7778,56.8285,32923.0
2020-01-29 15:45:00,67.32,67.33,67.27,67.3,36155.0,56.8285,56.8369,56.7863,56.8116,36155.0
2020-01-29 15:50:00,67.29,67.33,67.23,67.29,104227.0,56.8032,56.8369,56.7525,56.8032,104227.0
2020-01-29 15:55:00,67.29,67.42,67.29,67.4,181940.0,56.8032,56.9129,56.8032,56.896,181940.0
2020-01-30 09:30:00,67.26,67.99,66.95,67.92,59814.0,56.7778,57.3941,56.5161,57.335,59814.0
2020-01-30 09:35:00,67.86,67.88,67.58,67.71,29088.0,57.2843,57.3012,57.048,57.1577,29088.0
2020-01-30 09:40:00,67.73,67.77,67.37,67.4,51640.0,57.1746,57.2083,56.8707,56.896,51640.0
2020-01-30 09:45:00,67.45,67.59,67.42,67.43,62814.0,56.9382,57.0564,56.9129,56.9213,62814.0
2020-01-30 09:50:00,67.44,67.57,67.38,67.52,10224.0,56.9298,57.0395,56.8791,56.9973,10224.0
2020-01-30 09:55:00,67.51,67.76,67.5,67.65,11419.0,56.9889,57.1999,56.9804,57.107,11419.0
2020-01-30 10:00:00,67.67,67.81,67.64,67.69,34840.0,57.1239,57.2421,57.0986,57.1408,34840.0
2020-01-30 10:05:00,67.67,67.69,67.54,67.54,35050.0,57.1239,57.1408,57.0142,57.0142,35050.0
2020-01-30 10:10:00,67.54,67.75,67.54,67.65,58712.0,57.0142,57.1915,57.0142,57.107,58712.0
2020-01-30 10:15:00,67.67,67.76,67.67,67.7,23319.0,57.1239,57.1999,57.1239,57.1493,23319.0
2020-01-30 10:20:00,67.73,67.78,67.68,67.76,15837.0,57.1746,57.2168,57.1324,57.1999,15837.0
2020-01-30 10:25:00,67.77,67.8,67.62,67.62,16405.0,57.2083,57.2337,57.0817,57.0817,16405.0
2020-01-30 10:30:00,67.63,67.75,67.61,67.7,17661.0,57.0902,57.1915,57.0733,57.1493,17661.0
2020-01-30 10:35:00,67.72,67.72,67.61,67.68,15734.0,57.1661,57.1661,57.0733,57.1324,15734.0
2020-01-30 10:40:00,67.68,67.76,67.64,67.72,20377.0,57.1324,57.1999,57.0986,57.1661,20377.0
2020-01-30 10:45:00,67.74,67.74,67.63,67.67,26698.0,57.183,57.183,57.0902,57.1239,26698.0
2020-01-30 10:50:00,67.68,67.77,67.62,67.74,22100.0,57.1324,57.2083,57.0817,57.183,22100.0
2020-01-30 10:55:00,67.75,67.79,67.68,67.73,21573.0,57.1915,57.2252,57.1324,57.1746,21573.0
2020-01-30 11:00:00,67.72,67.84,67.72,67.83,22724.0,57.1661,57.2674,57.1661,57.259,22724.0
2020-01-30 11:05:00,67.84,67.87,67.82,67.83,32805.0,57.2674,57.2928,57.2506,57.259,32805.0
2020-01-30 11:10:00,67.84,67.91,67.83,67.87,15860.0,57.2674,57.3265,57.259,57.2928,15860.0
2020-01-30 11:15:00,67.87,67.98,67.86,67.97,9038.0,57.2928,57.3856,57.2843,57.3772,9038.0
2020-01-30 11:20:00,67.97,68.19,67.94,68.15,31233.0,57.3772,57.5629,57.3519,57.5291,31233.0
2020-01-30 11:25:00,68.16,68.25,68.15,68.22,43696.0,57.5376,57.6135,57.5291,57.5882,43696.0
2020-01-30 11:30:00,68.23,68.34,68.21,68.34,21702.0,57.5967,57.6895,57.5798,57.6895,21702.0
2020-01-30 11:35:00,68.34,68.49,68.33,68.49,14018.0,57.6895,57.8161,57.6811,57.8161,14018.0
2020-01-30 11:40:00,68.48,68.57,68.42,68.55,25103.0,57.8077,57.8837,57.757,57.8668,25103.0
2020-01-30 11:45:00,68.56,68.57,68.45,68.5,19961.0,57.8752,57.8837,57.7824,57.8246,19961.0
2020-01-30 11:50:00,68.51,68.75,68.51,68.51,324327.0,57.833,58.0356,57.833,57.833,324327.0
2020-01-30 11:55:00,68.52,68.63,68.51,68.62,23557.0,57.8415,57.9343,57.833,57.9259,23557.0
2020-01-30 12:00:00,68.61,68.68,68.57,68.67,17193.0,57.9174,57.9765,57.8837,57.9681,17193.0
2020-01-30 12:05:00,68.67,68.8,68.66,68.79,26805.0,57.9681,58.0778,57.9596,58.0694,26805.0
2020-01-30 12:10:00,68.79,68.82,68.72,68.75,50001.0,58.0694,58.0947,58.0103,58.0356,50001.0
2020-01-30 12:15:00,68.77,68.86,68.75,68.8,12998.0,58.0525,58.1285,58.0356,58.0778,12998.0
2020-01-30 12:20:00,68.8,68.84,68.78,68.8,13688.0,58.0778,58.1116,58.0609,58.0778,13688.0
2020-01-30 12:25:00,68.8,68.82,68.74,68.77,35537.0,58.0778,58.0947,58.0272,58.0525,35537.0
2020-01-30 12:30:00,68.77,68.81,68.72,68.72,65832.0,58.0525,58.0863,58.0103,58.0103,65832.0
2020-01-30 12:35:00,68.73,68.74,68.64,68.65,58982.0,58.0187,58.0272,57.9428,57.9512,58982.0
2020-01-30 12:40:00,68.64,68.65,68.6,68.64,18732.0,57.9428,57.9512,57.909,57.9428,18732.0
2020-01-30 12:45:00,68.63,68.64,68.5,68.56,86960.0,57.9343,57.9428,57.8246,57.8752,86960.0
2020-01-30 12:50:00,68.55,68.56,68.48,68.49,13751.0,57.8668,57.8752,57.8077,57.8161,13751.0
2020-01-30 12:55:00,68.48,68.53,68.47,68.51,56310.0,57.8077,57.8499,57.7993,57.833,56310.0
2020-01-30 13:00:00,68.51,68.59,68.49,68.59,32363.0,57.833,57.9006,57.8161,57.9006,32363.0
2020-01-30 13:05:00,68.6,68.61,68.53,68.6,9846.0,57.909,57.9174,57.8499,57.909,9846.0
2020-01-30 13:10:00,68.62,68.64,68.57,68.59,10522.0,57.9259,57.9428,57.8837,57.9006,10522.0
2020-01-30 13:15:00,68.59,68.6,68.53,68.55,17266.0,57.9006,57.909,57.8499,57.8668,17266.0
2020-01-30 13:20:00,68.54,68.59,68.52,68.54,12555.0,57.8583,57.9006,57.8415,57.8583,12555.0
2020-01-30 13:25:00,68.55,68.61,68.54,68.58,13953.0,57.8668,57.9174,57.8583,57.8921,13953.0
2020-01-30 13:30:00,68.59,68.6,68.54,68.55,25811.0,57.9006,57.909,57.8583,57.8668,25811.0
2020-01-30 13:35:00,68.55,68.64,68.52,68.62,11852.0,57.8668,57.9428,57.8415,57.9259,11852.0
2020-01-30 13:40:00,68.63,68.71,68.59,68.71,18904.0,57.9343,58.0018,57.9006,58.0018,18904.0
2020-01-30 13:45:00,68.7,68.7,68.62,68.64,10364.0,57.9934,57.9934,57.9259,57.9428,10364.0
2020-01-30 13:50:00,68.65,68.66,68.59,68.62,12892.0,57.9512,57.9596,57.9006,57.9259,12892.0
2020-01-30 13:55:00,68.63,68.66,68.56,68.57,53814.0,57.9343,57.9596,57.8752,57.8837,53814.0
2020-01-30 14:00:00,68.6,68.62,68.51,68.53,17504.0,57.909,57.9259,57.833,57.8499,17504.0
2020-01-30 14:05:00,68.54,68.54,68.4,68.4,23249.0,57.8583,57.8583,57.7402,57.7402,23249.0
2020-01-30 14:10:00,68.41,68.49,68.4,68.48,13268.0,57.7486,57.8161,57.7402,57.8077,13268.0
2020-01-30 14:15:00,68.47,68.48,68.42,68.46,10525.0,57.7993,57.8077,57.757,57.7908,10525.0
2020-01-30 14:20:00,68.45,68.53,68.42,68.46,10664.0,57.7824,57.8499,57.757,57.7908,10664.0
2020-01-30 14:25:00,68.45,68.47,68.41,68.46,10196.0,57.7824,57.7993,57.7486,57.7908,10196.0
2020-01-30 14:30:00,68.45,68.49,68.44,68.45,6054.0,57.7824,57.8161,57.7739,57.7824,6054.0
2020-01-30 14:35:00,68.45,68.47,68.42,68.45,29111.0,57.7824,57.7993,57.757,57.7824,29111.0
2020-01-30 14:40:00,68.44,68.65,68.43,68.63,35217.0,57.7739,57.9512,57.7655,57.9343,35217.0
2020-01-30 14:45:00,68.63,68.64,68.56,68.6,34123.0,57.9343,57.9428,57.8752,57.909,34123.0
2020-01-30 14:50:00,68.61,68.61,68.54,68.6,14378.0,57.9174,57.9174,57.8583,57.909,14378.0
2020-01-30 14:55:00,68.59,68.62,68.51,68.56,56612.0,57.9006,57.9259,57.833,57.8752,56612.0
2020-01-30 15:00:00,68.6,68.71,68.57,68.7,22754.0,57.909,58.0018,57.8837,57.9934,22754.0
2020-01-30 15:05:00,68.69,68.69,68.64,68.67,12861.0,57.985,57.985,57.9428,57.9681,12861.0
2020-01-30 15:10:00,68.67,68.7,68.65,68.66,13775.0,57.9681,57.9934,57.9512,57.9596,13775.0
2020-01-30 15:15:00,68.67,68.71,68.65,68.7,20444.0,57.9681,58.0018,57.9512,57.9934,20444.0
2020-01-30 15:20:00,68.7,68.76,68.68,68.72,21552.0,57.9934,58.0441,57.9765,58.0103,21552.0
2020-01-30 15:25:00,68.71,68.72,68.63,68.68,24536.0,58.0018,58.0103,57.9343,57.9765,24536.0
2020-01-30 15:30:00,68.67,68.75,68.66,68.74,18570.0,57.9681,58.0356,57.9596,58.0272,18570.0
2020-01-30 15:35:00,68.75,68.76,68.6,68.66,23991.0,58.0356,58.0441,57.909,57.9596,23991.0
2020-01-30 15:40:00,68.66,68.72,68.64,68.69,24775.0,57.9596,58.0103,57.9428,57.985,24775.0
2020-01-30 15:45:00,68.7,68.75,68.68,68.72,37130.0,57.9934,58.0356,57.9765,58.0103,37130.0
2020-01-30 15:50:00,68.71,68.76,68.67,68.68,114510.0,58.0018,58.0441,57.9681,57.9765,114510.0
2020-01-30 15:55:00,68.67,68.77,68.66,68.74,222773.0,57.9681,58.0525,57.9596,58.0272,222773.0
2020-01-31 09:30:00,69.01,69.11,68.78,69.0,51172.0,58.2551,58.3395,58.0609,58.2467,51172.0
2020-01-31 09:35:00,69.0,69.1,68.89,68.94,37619.0,58.2467,58.3311,58.1538,58.196,37619.0
2020-01-31 09:40:00,68.95,69.17,68.95,69.17,36549.0,58.2044,58.3902,58.2044,58.3902,36549.0
2020-01-31 09:45:00,69.16,69.29,69.1,69.18,20550.0,58.3817,58.4915,58.3311,58.3986,20550.0
2020-01-31 09:50:00,69.18,69.32,69.14,69.18,26419.0,58.3986,58.5168,58.3648,58.3986,26419.0
2020-01-31 09:55:00,69.19,69.24,69.07,69.16,15970.0,58.407,58.4493,58.3057,58.3817,15970.0
2020-01-31 10:00:00,69.15,69.26,69.11,69.25,18847.0,58.3733,58.4661,58.3395,58.4577,18847.0
2020-01-31 10:05:00,69.24,69.37,69.12,69.29,237111.0,58.4493,58.559,58.348,58.4915,237111.0
2020-01-31 10:10:00,69.3,69.3,69.13,69.22,17629.0,58.4999,58.4999,58.3564,58.4324,17629.0
2020-01-31 10:15:00,69.26,69.46,69.26,69.39,28613.0,58.4661,58.635,58.4661,58.5759,28613.0
2020-01-31 10:20:00,69.38,69.41,69.3,69.32,17159.0,58.5674,58.5928,58.4999,58.5168,17159.0
2020-01-31 10:25:00,69.32,69.34,69.22,69.22,33768.0,58.5168,58.5337,58.4324,58.4324,33768.0
2020-01-31 10:30:00,69.23,69.33,69.2,69.28,29295.0,58.4408,58.5252,58.4155,58.483,29295.0
2020-01-31 10:35:00,69.29,69.32,69.24,69.26,14682.0,58.4915,58.5168,58.4493,58.4661,14682.0
2020-01-31 10:40:00,69.25,69.31,69.24,69.3,15058.0,58.4577,58.5083,58.4493,58.4999,15058.0
2020-01-31 10:45:00,69.31,69.38,69.26,69.38,25479.0,58.5083,58.5674,58.4661,58.5674,25479.0
2020-01-31 10:50:00,69.37,69.46,69.33,69.44,55472.0,58.559,58.635,58.5252,58.6181,55472.0
2020-01-31 10:55:00,69.44,69.56,69.43,69.52,18848.0,58.6181,58.7194,58.6096,58.6856,18848.0
2020-01-31 11:00:00,69.52,69.55,69.43,69.45,117835.0,58.6856,58.7109,58.6096,58.6265,117835.0
2020-01-31 11:05:00,69.45,69.5,69.4,69.46,66179.0,58.6265,58.6687,58.5843,58.635,66179.0
2020-01-31 11:10:00,69.46,69.58,69.46,69.57,34378.0,58.635,58.7363,58.635,58.7278,34378.0
2020-01-31 11:15:00,69.57,69.62,69.48,69.59,35061.0,58.7278,58.77,58.6518,58.7447,35061.0
2020-01-31 11:20:00,69.59,69.61,69.5,69.53,47571.0,58.7447,58.7616,58.6687,58.6941,47571.0
2020-01-31 11:25:00,69.52,69.52,69.24,69.3,162525.0,58.6856,58.6856,58.4493,58.4999,162525.0
2020-01-31 11:30:00,69.31,69.35,69.22,69.28,214940.0,58.5083,58.5421,58.4324,58.483,214940.0
2020-01-31 11:35:00,69.29,69.31,69.2,69.24,91447.0,58.4915,58.5083,58.4155,58.4493,91447.0
2020-01-31 11:40:00,69.24,69.29,69.21,69.28,77500.0,58.4493,58.4915,58.4239,58.483,77500.0
2020-01-31 11:45:00,69.28,69.35,69.24,69.24,27007.0,58.483,58.5421,58.4493,58.4493,27007.0
2020-01-31 11:50:00,69.23,69.31,69.22,69.27,41109.0,58.4408,58.5083,58.4324,58.4746,41109.0
2020-01-31 11:55:00,69.27,69.27,69.14,69.25,41087.0,58.4746,58.4746,58.3648,58.4577,41087.0
2020-01-31 12:00:00,69.26,69.31,69.21,69.27,57297.0,58.4661,58.5083,58.4239,58.4746,57297.0
2020-01-31 12:05:00,69.27,69.3,69.25,69.26,17374.0,58.4746,58.4999,58.4577,58.4661,17374.0
2020-01-31 12:10:00,69.26,69.33,69.26,69.3,16088.0,58.4661,58.5252,58.4661,58.4999,16088.0
2020-01-31 12:15:00,69.3,69.35,69.22,69.23,12983.0,58.4999,58.5421,58.4324,58.4408,12983.0
2020-01-31 12:20:00,69.23,69.26,69.18,69.21,14370.0,58.4408,58.4661,58.3986,58.4239,14370.0
2020-01-31 12:25:00,69.2,69.24,69.18,69.18,23399.0,58.4155,58.4493,58.3986,58.3986,23399.0
2020-01-31 12:30:00,69.18,69.34,69.15,69.28,139073.0,58.3986,58.5337,58.3733,58.483,139073.0
2020-01-31 12:35:00,69.28,69.28,69.1,69.14,97668.0,58.483,58.483,58.3311,58.3648,97668.0
2020-01-31 12:40:00,69.14,69.27,69.13,69.27,38877.0,58.3648,58.4746,58.3564,58.4746,38877.0
2020-01-31 12:45:00,69.27,69.27,69.18,69.2,24569.0,58.4746,58.4746,58.3986,58.4155,24569.0
2020-01-31 12:50:00,69.19,69.21,69.13,69.16,44430.0,58.407,58.4239,58.3564,58.3817,44430.0
2020-01-31 12:55:00,69.16,69.19,69.06,69.09,122027.0,58.3817,58.407,58.2973,58.3226,122027.0
2020-01-31 13:00:00,69.09,69.09,68.91,68.92,22411.0,58.3226,58.3226,58.1707,58.1791,22411.0
2020-01-31 13:05:00,68.91,68.92,68.84,68.87,45083.0,58.1707,58.1791,58.1116,58.1369,45083.0
2020-01-31 13:10:00,68.87,68.87,68.75,68.8,18523.0,58.1369,58.1369,58.0356,58.0778,18523.0
2020-01-31 13:15:00,68.8,68.81,68.77,68.81,12435.0,58.0778,58.0863,58.0525,58.0863,12435.0
2020-01-31 13:20:00,68.82,68.91,68.79,68.86,152781.0,58.0947,58.1707,58.0694,58.1285,152781.0
2020-01-31 13:25:00,68.85,68.86,68.79,68.85,11604.0,58.12,58.1285,58.0694,58.12,11604.0
2020-01-31 13:30:00,68.84,68.89,68.75,68.87,34415.0,58.1116,58.1538,58.0356,58.1369,34415.0
2020-01-31 13:35:00,68.88,68.95,68.84,68.9,39825.0,58.1454,58.2044,58.1116,58.1622,39825.0
2020-01-31 13:40:00,68.9,68.96,68.9,68.95,38344.0,58.1622,58.2129,58.1622,58.2044,38344.0
2020-01-31 13:45:00,68.94,69.0,68.89,69.0,51653.0,58.196,58.2467,58.1538,58.2467,51653.0
2020-01-31 13:50:00,69.0,69.0,68.93,68.97,40228.0,58.2467,58.2467,58.1876,58.2213,40228.0
2020-01-31 13:55:00,68.97,69.01,68.94,68.95,13076.0,58.2213,58.2551,58.196,58.2044,13076.0
2020-01-31 14:00:00,68.95,69.0,68.95,68.98,9104.0,58.2044,58.2467,58.2044,58.2298,9104.0
2020-01-31 14:05:00,68.97,69.01,68.95,68.98,20092.0,58.2213,58.2551,58.2044,58.2298,20092.0
2020-01-31 14:10:00,68.95,69.1,68.95,69.06,47824.0,58.2044,58.3311,58.2044,58.2973,47824.0
2020-01-31 14:15:00,69.06,69.1,69.02,69.1,13241.0,58.2973,58.3311,58.2635,58.3311,13241.0
2020-01-31 14:20:00,69.1,69.11,68.93,68.98,30279.0,58.3311,58.3395,58.1876,58.2298,30279.0
2020-01-31 14:25:00,68.98,69.0,68.94,68.99,16958.0,58.2298,58.2467,58.196,58.2382,16958.0
2020-01-31 14:30:00,68.98,69.03,68.96,68.98,11633.0,58.2298,58.272,58.2129,58.2298,11633.0
2020-01-31 14:35:00,68.99,69.05,68.99,69.01,14306.0,58.2382,58.2889,58.2382,58.2551,14306.0
2020-01-31 14:40:00,69.03,69.07,69.01,69.04,9682.0,58.272,58.3057,58.2551,58.2804,9682.0
2020-01-31 14:45:00,69.03,69.05,68.97,68.97,9048.0,58.272,58.2889,58.2213,58.2213,9048.0
2020-01-31 14:50:00,68.97,69.0,68.95,68.97,27033.0,58.2213,58.2467,58.2044,58.2213,27033.0
2020-01-31 14:55:00,68.98,69.05,68.98,69.04,22372.0,58.2298,58.2889,58.2298,58.2804,22372.0
2020-01-31 15:00:00,69.05,69.17,69.05,69.1,24208.0,58.2889,58.3902,58.2889,58.3311,24208.0
2020-01-31 15:05:00,69.09,69.11,69.02,69.04,33317.0,58.3226,58.3395,58.2635,58.2804,33317.0
2020-01-31 15:10:00,69.04,69.04,68.89,68.91,21500.0,58.2804,58.2804,58.1538,58.1707,21500.0
2020-01-31 15:15:00,68.91,69.0,68.9,68.96,26113.0,58.1707,58.2467,58.1622,58.2129,26113.0
2020-01-31 15:20:00,68.95,68.99,68.92,68.98,23809.0,58.2044,58.2382,58.1791,58.2298,23809.0
2020-01-31 15:25:00,68.98,69.02,68.95,68.95,30871.0,58.2298,58.2635,58.2044,58.2044,30871.0
2020-01-31 15:30:00,68.95,69.01,68.93,68.95,57624.0,58.2044,58.2551,58.1876,58.2044,57624.0
2020-01-31 15:35:00,68.95,69.01,68.94,68.96,45947.0,58.2044,58.2551,58.196,58.2129,45947.0
2020-01-31 15:40:00,68.97,69.09,68.94,69.06,113919.0,58.2213,58.3226,58.196,58.2973,113919.0
2020-01-31 15:45:00,69.07,69.13,69.02,69.07,53132.0,58.3057,58.3564,58.2635,58.3057,53132.0
2020-01-31 15:50:00,69.06,69.24,69.05,69.22,185758.0,58.2973,58.4493,58.2889,58.4324,185758.0
2020-01-31 15:55:00,69.23,69.31,69.18,69.18,280304.0,58.4408,58.5083,58.3986,58.3986,280304.0
2020-02-03 09:30:00,69.65,69.82,69.54,69.69,49778.0,58.7954,58.9389,58.7025,58.8291,49778.0
2020-02-03 09:35:00,69.67,69.67,69.37,69.47,18216.0,58.8122,58.8122,58.559,58.6434,18216.0
2020-02-03 09:40:00,69.51,69.58,69.51,69.55,8924.0,58.6772,58.7363,58.6772,58.7109,8924.0
2020-02-03 09:45:00,69.54,69.77,69.54,69.77,27536.0,58.7025,58.8967,58.7025,58.8967,27536.0
2020-02-03 09:50:00,69.76,69.81,69.67,69.74,41577.0,58.8882,58.9304,58.8122,58.8713,41577.0
2020-02-03 09:55:00,69.75,69.8,69.59,69.6,47250.0,58.8798,58.922,58.7447,58.7531,47250.0
2020-02-03 10:00:00,69.62,69.7,69.4,69.4,19127.0,58.77,58.8376,58.5843,58.5843,19127.0
2020-02-03 10:05:00,69.41,69.57,69.38,69.5,14508.0,58.5928,58.7278,58.5674,58.6687,14508.0
2020-02-03 10:10:00,69.52,69.54,69.44,69.5,13812.0,58.6856,58.7025,58.6181,58.6687,13812.0
2020-02-03 10:15:00,69.51,69.58,69.47,69.57,9154.0,58.6772,58.7363,58.6434,58.7278,9154.0
2020-02-03 10:20:00,69.56,69.62,69.54,69.6,17627.0,58.7194,58.77,58.7025,58.7531,17627.0
2020-02-03 10:25:00,69.62,69.68,69.59,69.66,30891.0,58.77,58.8207,58.7447,58.8038,30891.0
2020-02-03 10:30:00,69.65,69.68,69.58,69.67,365039.0,58.7954,58.8207,58.7363,58.8122,365039.0
2020-02-03 10:35:00,69.67,69.71,69.63,69.66,13783.0,58.8122,58.846,58.7785,58.8038,13783.0
2020-02-03 10:40:00,69.66,69.68,69.63,69.65,28405.0,58.8038,58.8207,58.7785,58.7954,28405.0
2020-02-03 10:45:00,69.67,69.67,69.53,69.58,23680.0,58.8122,58.8122,58.6941,58.7363,23680.0
2020-02-03 10:50:00,69.58,69.62,69.51,69.61,37705.0,58.7363,58.77,58.6772,58.7616,37705.0
2020-02-03 10:55:00,69.64,69.67,69.64,69.64,8261.0,58.7869,58.8122,58.7869,58.7869,8261.0
2020-02-03 11:00:00,69.66,69.67,69.6,69.62,11039.0,58.8038,58.8122,58.7531,58.77,11039.0
2020-02-03 11:05:00,69.63,69.69,69.56,69.57,8684.0,58.7785,58.8291,58.7194,58.7278,8684.0
2020-02-03 11:10:00,69.58,69.58,69.48,69.51,14101.0,58.7363,58.7363,58.6518,58.6772,14101.0
2020-02-03 11:15:00,69.51,69.52,69.46,69.47,17237.0,58.6772,58.6856,58.635,58.6434,17237.0
2020-02-03 11:20:00,69.47,69.6,69.47,69.58,24329.0,58.6434,58.7531,58.6434,58.7363,24329.0
2020-02-03 11:25:00,69.59,69.6,69.49,69.58,10396.0,58.7447,58.7531,58.6603,58.7363,10396.0
2020-02-03 11:30:00,69.58,69.64,69.51,69.63,13779.0,58.7363,58.7869,58.6772,58.7785,13779.0
2020-02-03 11:35:00,69.64,69.66,69.59,69.6,7675.0,58.7869,58.8038,58.7447,58.7531,7675.0
2020-02-03 11:40:00,69.59,69.59,69.51,69.57,12648.0,58.7447,58.7447,58.6772,58.7278,12648.0
2020-02-03 11:45:00,69.56,69.56,69.46,69.5,11610.0,58.7194,58.7194,58.635,58.6687,11610.0
2020-02-03 11:50:00,69.5,69.55,69.46,69.52,17464.0,58.6687,58.7109,58.635,58.6856,17464.0
2020-02-03 11:55:00,69.53,69.55,69.47,69.54,9004.0,58.6941,58.7109,58.6434,58.7025,9004.0
2020-02-03 12:00:00,69.54,69.55,69.44,69.46,8299.0,58.7025,58.7109,58.6181,58.635,8299.0
2020-02-03 12:05:00,69.46,69.47,69.41,69.45,11403.0,58.635,58.6434,58.5928,58.6265,11403.0
2020-02-03 12:10:00,69.45,69.45,69.4,69.42,7460.0,58.6265,58.6265,58.5843,58.6012,7460.0
2020-02-03 12:15:00,69.43,69.49,69.43,69.47,10608.0,58.6096,58.6603,58.6096,58.6434,10608.0
2020-02-03 12:20:00,69.46,69.47,69.43,69.46,7127.0,58.635,58.6434,58.6096,58.635,7127.0
2020-02-03 12:25:00,69.46,69.57,69.42,69.56,15215.0,58.635,58.7278,58.6012,58.7194,15215.0
2020-02-03 12:30:00,69.57,69.64,69.56,69.62,17440.0,58.7278,58.7869,58.7194,58.77,17440.0
2020-02-03 12:35:00,69.62,69.64,69.58,69.61,11291.0,58.77,58.7869,58.7363,58.7616,11291.0
2020-02-03 12:40:00,69.62,69.66,69.62,69.62,10129.0,58.77,58.8038,58.77,58.77,10129.0
2020-02-03 12:45:00,69.6,69.69,69.6,69.66,20670.0,58.7531,58.8291,58.7531,58.8038,20670.0
2020-02-03 12:50:00,69.66,69.68,69.63,69.66,10802.0,58.8038,58.8207,58.7785,58.8038,10802.0
2020-02-03 12:55:00,69.66,69.69,69.64,69.65,11614.0,58.8038,58.8291,58.7869,58.7954,11614.0
2020-02-03 13:00:00,69.66,69.68,69.63,69.66,13272.0,58.8038,58.8207,58.7785,58.8038,13272.0
2020-02-03 13:05:00,69.65,69.67,69.63,69.65,14864.0,58.7954,58.8122,58.7785,58.7954,14864.0
2020-02-03 13:10:00,69.66,69.68,69.62,69.66,12878.0,58.8038,58.8207,58.77,58.8038,12878.0
2020-02-03 13:15:00,69.65,69.69,69.64,69.67,11259.0,58.7954,58.8291,58.7869,58.8122,11259.0
2020-02-03 13:20:00,69.67,69.67,69.58,69.59,6276.0,58.8122,58.8122,58.7363,58.7447,6276.0
2020-02-03 13:25:00,69.6,69.64,69.57,69.6,8418.0,58.7531,58.7869,58.7278,58.7531,8418.0
2020-02-03 13:30:00,69.59,69.62,69.53,69.59,12818.0,58.7447,58.77,58.6941,58.7447,12818.0
2020-02-03 13:35:00,69.61,69.61,69.57,69.59,9780.0,58.7616,58.7616,58.7278,58.7447,9780.0
2020-02-03 13:40:00,69.6,69.63,69.44,69.59,65752.0,58.7531,58.7785,58.6181,58.7447,65752.0
2020-02-03 13:45:00,69.58,69.62,69.57,69.58,7554.0,58.7363,58.77,58.7278,58.7363,7554.0
2020-02-03 13:50:00,69.57,69.58,69.48,69.5,14306.0,58.7278,58.7363,58.6518,58.6687,14306.0
2020-02-03 13:55:00,69.5,69.56,69.49,69.52,9847.0,58.6687,58.7194,58.6603,58.6856,9847.0
2020-02-03 14:00:00,69.51,69.53,69.42,69.42,39582.0,58.6772,58.6941,58.6012,58.6012,39582.0
2020-02-03 14:05:00,69.42,69.47,69.38,69.47,22954.0,58.6012,58.6434,58.5674,58.6434,22954.0
2020-02-03 14:10:00,69.46,69.47,69.43,69.43,10617.0,58.635,58.6434,58.6096,58.6096,10617.0
2020-02-03 14:15:00,69.43,69.48,69.43,69.47,8210.0,58.6096,58.6518,58.6096,58.6434,8210.0
2020-02-03 14:20:00,69.47,69.5,69.45,69.46,18655.0,58.6434,58.6687,58.6265,58.635,18655.0
2020-02-03 14:25:00,69.45,69.53,69.44,69.51,372419.0,58.6265,58.6941,58.6181,58.6772,372419.0
2020-02-03 14:30:00,69.51,69.51,69.39,69.41,24472.0,58.6772,58.6772,58.5759,58.5928,24472.0
2020-02-03 14:35:00,69.42,69.45,69.39,69.4,13743.0,58.6012,58.6265,58.5759,58.5843,13743.0
2020-02-03 14:40:00,69.4,69.41,69.37,69.4,13947.0,58.5843,58.5928,58.559,58.5843,13947.0
2020-02-03 14:45:00,69.4,69.43,69.38,69.41,14287.0,58.5843,58.6096,58.5674,58.5928,14287.0
2020-02-03 14:50:00,69.41,69.42,69.39,69.4,16092.0,58.5928,58.6012,58.5759,58.5843,16092.0
2020-02-03 14:55:00,69.39,69.42,69.36,69.37,22931.0,58.5759,58.6012,58.5505,58.559,22931.0
2020-02-03 15:00:00,69.36,69.37,69.3,69.34,28824.0,58.5505,58.559,58.4999,58.5337,28824.0
2020-02-03 15:05:00,69.34,69.41,69.32,69.41,21434.0,58.5337,58.5928,58.5168,58.5928,21434.0
2020-02-03 15:10:00,69.41,69.41,69.35,69.37,12738.0,58.5928,58.5928,58.5421,58.559,12738.0
2020-02-03 15:15:00,69.36,69.36,69.28,69.28,12434.0,58.5505,58.5505,58.483,58.483,12434.0
2020-02-03 15:20:00,69.27,69.3,69.26,69.3,18264.0,58.4746,58.4999,58.4661,58.4999,18264.0
2020-02-03 15:25:00,69.3,69.34,69.29,69.33,13626.0,58.4999,58.5337,58.4915,58.5252,13626.0
2020-02-03 15:30:00,69.34,69.41,69.33,69.38,25987.0,58.5337,58.5928,58.5252,58.5674,25987.0
2020-02-03 15:35:00,69.38,69.45,69.37,69.41,25531.0,58.5674,58.6265,58.559,58.5928,25531.0
2020-02-03 15:40:00,69.41,69.49,69.41,69.48,17245.0,58.5928,58.6603,58.5928,58.6518,17245.0
2020-02-03 15:45:00,69.47,69.47,69.4,69.41,34737.0,58.6434,58.6434,58.5843,58.5928,34737.0
2020-02-03 15:50:00,69.4,69.55,69.32,69.43,376128.0,58.5843,58.7109,58.5168,58.6096,376128.0
2020-02-03 15:55:00,69.43,69.46,69.34,69.43,272097.0,58.6096,58.635,58.5337,58.6096,272097.0
2020-02-04 09:30:00,69.39,69.39,69.02,69.2,61312.0,58.5759,58.5759,58.2635,58.4155,61312.0
2020-02-04 09:35:00,69.23,69.46,69.14,69.43,61382.0,58.4408,58.635,58.3648,58.6096,61382.0
2020-02-04 09:40:00,69.44,69.51,69.39,69.43,16968.0,58.6181,58.6772,58.5759,58.6096,16968.0
2020-02-04 09:45:00,69.44,69.53,69.42,69.49,33247.0,58.6181,58.6941,58.6012,58.6603,33247.0
2020-02-04 09:50:00,69.49,69.62,69.46,69.62,20850.0,58.6603,58.77,58.635,58.77,20850.0
2020-02-04 09:55:00,69.63,69.67,69.53,69.53,9953.0,58.7785,58.8122,58.6941,58.6941,9953.0
2020-02-04 10:00:00,69.53,69.65,69.49,69.51,10448.0,58.6941,58.7954,58.6603,58.6772,10448.0
2020-02-04 10:05:00,69.54,69.62,69.5,69.56,15400.0,58.7025,58.77,58.6687,58.7194,15400.0
2020-02-04 10:10:00,69.55,69.55,69.41,69.44,16146.0,58.7109,58.7109,58.5928,58.6181,16146.0
2020-02-04 10:15:00,69.44,69.51,69.36,69.39,15321.0,58.6181,58.6772,58.5505,58.5759,15321.0
2020-02-04 10:20:00,69.38,69.41,69.33,69.35,7263.0,58.5674,58.5928,58.5252,58.5421,7263.0
2020-02-04 10:25:00,69.35,69.37,69.31,69.36,20867.0,58.5421,58.559,58.5083,58.5505,20867.0
2020-02-04 10:30:00,69.37,69.46,69.36,69.46,10110.0,58.559,58.635,58.5505,58.635,10110.0
2020-02-04 10:35:00,69.45,69.46,69.37,69.37,6370.0,58.6265,58.635,58.559,58.559,6370.0
2020-02-04 10:40:00,69.38,69.44,69.33,69.44,12157.0,58.5674,58.6181,58.5252,58.6181,12157.0
2020-02-04 10:45:00,69.44,69.45,69.37,69.42,10250.0,58.6181,58.6265,58.559,58.6012,10250.0
2020-02-04 10:50:00,69.41,69.41,69.31,69.31,10176.0,58.5928,58.5928,58.5083,58.5083,10176.0
2020-02-04 10:55:00,69.31,69.35,69.29,69.3,12413.0,58.5083,58.5421,58.4915,58.4999,12413.0
2020-02-04 11:00:00,69.29,69.38,69.29,69.32,11920.0,58.4915,58.5674,58.4915,58.5168,11920.0
2020-02-04 11:05:00,69.33,69.39,69.31,69.36,19518.0,58.5252,58.5759,58.5083,58.5505,19518.0
2020-02-04 11:10:00,69.35,69.45,69.34,69.44,23237.0,58.5421,58.6265,58.5337,58.6181,23237.0
2020-02-04 11:15:00,69.45,69.46,69.35,69.37,23707.0,58.6265,58.635,58.5421,58.559,23707.0
2020-02-04 11:20:00,69.37,69.44,69.33,69.43,27389.0,58.559,58.6181,58.5252,58.6096,27389.0
2020-02-04 11:25:00,69.43,69.44,69.33,69.39,28438.0,58.6096,58.6181,58.5252,58.5759,28438.0
2020-02-04 11:30:00,69.39,69.39,69.33,69.35,12507.0,58.5759,58.5759,58.5252,58.5421,12507.0
2020-02-04 11:35:00,69.35,69.4,69.3,69.4,14524.0,58.5421,58.5843,58.4999,58.5843,14524.0
2020-02-04 11:40:00,69.4,69.54,69.4,69.53,15518.0,58.5843,58.7025,58.5843,58.6941,15518.0
2020-02-04 11:45:00,69.53,69.56,69.52,69.53,20896.0,58.6941,58.7194,58.6856,58.6941,20896.0
2020-02-04 11:50:00,69.53,69.57,69.45,69.45,16790.0,58.6941,58.7278,58.6265,58.6265,16790.0
2020-02-04 11:55:00,69.46,69.47,69.38,69.38,6522.0,58.635,58.6434,58.5674,58.5674,6522.0
2020-02-04 12:00:00,69.37,69.46,69.36,69.42,28200.0,58.559,58.635,58.5505,58.6012,28200.0
2020-02-04 12:05:00,69.42,69.47,69.4,69.46,17556.0,58.6012,58.6434,58.5843,58.635,17556.0
2020-02-04 12:10:00,69.46,69.57,69.43,69.56,10817.0,58.635,58.7278,58.6096,58.7194,10817.0
2020-02-04 12:15:00,69.56,69.65,69.54,69.62,27901.0,58.7194,58.7954,58.7025,58.77,27901.0
2020-02-04 12:20:00,69.62,69.72,69.62,69.7,29737.0,58.77,58.8544,58.77,58.8376,29737.0
2020-02-04 12:25:00,69.71,69.77,69.69,69.72,51766.0,58.846,58.8967,58.8291,58.8544,51766.0
2020-02-04 12:30:00,69.73,69.74,69.65,69.7,18148.0,58.8629,58.8713,58.7954,58.8376,18148.0
2020-02-04 12:35:00,69.7,69.7,69.63,69.64,16573.0,58.8376,58.8376,58.7785,58.7869,16573.0
2020-02-04 12:40:00,69.64,69.68,69.62,69.67,37437.0,58.7869,58.8207,58.77,58.8122,37437.0
2020-02-04 12:45:00,69.67,69.7,69.66,69.68,17777.0,58.8122,58.8376,58.8038,58.8207,17777.0
2020-02-04 12:50:00,69.67,69.7,69.65,69.7,55295.0,58.8122,58.8376,58.7954,58.8376,55295.0
2020-02-04 12:55:00,69.7,69.7,69.65,69.67,10780.0,58.8376,58.8376,58.7954,58.8122,10780.0
2020-02-04 13:00:00,69.67,69.68,69.61,69.61,11309.0,58.8122,58.8207,58.7616,58.7616,11309.0
2020-02-04 13:05:00,69.6,69.62,69.59,69.62,7114.0,58.7531,58.77,58.7447,58.77,7114.0
2020-02-04 13:10:00,69.61,69.61,69.51,69.52,10418.0,58.7616,58.7616,58.6772,58.6856,10418.0
2020-02-04 13:15:00,69.52,69.53,69.46,69.48,13202.0,58.6856,58.6941,58.635,58.6518,13202.0
2020-02-04 13:20:00,69.48,69.49,69.43,69.45,19672.0,58.6518,58.6603,58.6096,58.6265,19672.0
2020-02-04 13:25:00,69.43,69.46,69.39,69.45,9697.0,58.6096,58.635,58.5759,58.6265,9697.0
2020-02-04 13:30:00,69.45,69.45,69.35,69.36,19565.0,58.6265,58.6265,58.5421,58.5505,19565.0
2020-02-04 13:35:00,69.36,69.37,69.3,69.31,20936.0,58.5505,58.559,58.4999,58.5083,20936.0
2020-02-04 13:40:00,69.31,69.38,69.3,69.33,15926.0,58.5083,58.5674,58.4999,58.5252,15926.0
2020-02-04 13:45:00,69.34,69.36,69.28,69.33,15385.0,58.5337,58.5505,58.483,58.5252,15385.0
2020-02-04 13:50:00,69.34,69.36,69.24,69.3,18609.0,58.5337,58.5505,58.4493,58.4999,18609.0
2020-02-04 13:55:00,69.3,69.35,69.29,69.34,13482.0,58.4999,58.5421,58.4915,58.5337,13482.0
2020-02-04 14:00:00,69.34,69.42,69.32,69.41,18771.0,58.5337,58.6012,58.5168,58.5928,18771.0
2020-02-04 14:05:00,69.42,69.49,69.4,69.49,16989.0,58.6012,58.6603,58.5843,58.6603,16989.0
2020-02-04 14:10:00,69.49,69.51,69.41,69.51,13895.0,58.6603,58.6772,58.5928,58.6772,13895.0
2020-02-04 14:15:00,69.51,69.52,69.48,69.51,13271.0,58.6772,58.6856,58.6518,58.6772,13271.0
2020-02-04 14:20:00,69.51,69.51,69.46,69.49,15142.0,58.6772,58.6772,58.635,58.6603,15142.0
2020-02-04 14:25:00,69.5,69.51,69.48,69.49,21577.0,58.6687,58.6772,58.6518,58.6603,21577.0
2020-02-04 14:30:00,69.49,69.55,69.49,69.53,23812.0,58.6603,58.7109,58.6603,58.6941,23812.0
2020-02-04 14:35:00,69.52,69.61,69.51,69.61,12029.0,58.6856,58.7616,58.6772,58.7616,12029.0
2020-02-04 14:40:00,69.6,69.61,69.49,69.5,16069.0,58.7531,58.7616,58.6603,58.6687,16069.0
2020-02-04 14:45:00,69.5,69.52,69.48,69.49,10748.0,58.6687,58.6856,58.6518,58.6603,10748.0
2020-02-04 14:50:00,69.5,69.51,69.47,69.5,11048.0,58.6687,58.6772,58.6434,58.6687,11048.0
2020-02-04 14:55:00,69.5,69.51,69.46,69.48,14180.0,58.6687,58.6772,58.635,58.6518,14180.0
2020-02-04 15:00:00,69.48,69.49,69.44,69.47,14509.0,58.6518,58.6603,58.6181,58.6434,14509.0
2020-02-04 15:05:00,69.47,69.49,69.44,69.45,12319.0,58.6434,58.6603,58.6181,58.6265,12319.0
2020-02-04 15:10:00,69.44,69.47,69.42,69.46,12067.0,58.6181,58.6434,58.6012,58.635,12067.0
2020-02-04 15:15:00,69.47,69.49,69.45,69.47,8192.0,58.6434,58.6603,58.6265,58.6434,8192.0
2020-02-04 15:20:00,69.47,69.47,69.42,69.44,23366.0,58.6434,58.6434,58.6012,58.6181,23366.0
2020-02-04 15:25:00,69.43,69.43,69.38,69.4,13956.0,58.6096,58.6096,58.5674,58.5843,13956.0
2020-02-04 15:30:00,69.39,69.39,69.22,69.24,42483.0,58.5759,58.5759,58.4324,58.4493,42483.0
2020-02-04 15:35:00,69.23,69.36,69.14,69.2,321028.0,58.4408,58.5505,58.3648,58.4155,321028.0
2020-02-04 15:40:00,69.2,69.24,69.16,69.22,67630.0,58.4155,58.4493,58.3817,58.4324,67630.0
2020-02-04 15:45:00,69.22,69.24,69.17,69.2,115698.0,58.4324,58.4493,58.3902,58.4155,115698.0
2020-02-04 15:50:00,69.18,69.32,69.15,69.31,225741.0,58.3986,58.5168,58.3733,58.5083,225741.0
2020-02-04 15:55:00,69.3,69.37,69.21,69.29,307523.0,58.4999,58.559,58.4239,58.4915,307523.0
2020-02-05 09:30:00,69.18,69.81,68.92,69.07,60351.0,58.3986,58.9304,58.1791,58.3057,60351.0
2020-02-05 09:35:00,69.1,69.1,68.98,69.08,31326.0,58.3311,58.3311,58.2298,58.3142,31326.0
2020-02-05 09:40:00,69.12,69.18,69.05,69.13,34404.0,58.348,58.3986,58.2889,58.3564,34404.0
2020-02-05 09:45:00,69.12,69.17,69.02,69.05,28121.0,58.348,58.3902,58.2635,58.2889,28121.0
2020-02-05 09:50:00,69.05,69.08,68.98,69.01,29078.0,58.2889,58.3142,58.2298,58.2551,29078.0
2020-02-05 09:55:00,69.0,69.11,68.96,69.06,13335.0,58.2467,58.3395,58.2129,58.2973,13335.0
2020-02-05 10:00:00,69.06,69.06,68.95,68.95,14240.0,58.2973,58.2973,58.2044,58.2044,14240.0
2020-02-05 10:05:00,68.94,68.96,68.79,68.8,28050.0,58.196,58.2129,58.0694,58.0778,28050.0
2020-02-05 10:10:00,68.8,68.87,68.75,68.83,52069.0,58.0778,58.1369,58.0356,58.1031,52069.0
2020-02-05 10:15:00,68.83,68.94,68.83,68.94,16494.0,58.1031,58.196,58.1031,58.196,16494.0
2020-02-05 10:20:00,68.94,68.95,68.87,68.92,10454.0,58.196,58.2044,58.1369,58.1791,10454.0
2020-02-05 10:25:00,68.92,69.0,68.91,68.92,36517.0,58.1791,58.2467,58.1707,58.1791,36517.0
2020-02-05 10:30:00,68.89,68.98,68.86,68.92,13939.0,58.1538,58.2298,58.1285,58.1791,13939.0
2020-02-05 10:35:00,68.93,69.04,68.9,69.04,35073.0,58.1876,58.2804,58.1622,58.2804,35073.0
2020-02-05 10:40:00,69.04,69.12,69.02,69.09,46516.0,58.2804,58.348,58.2635,58.3226,46516.0
2020-02-05 10:45:00,69.08,69.15,69.05,69.15,28778.0,58.3142,58.3733,58.2889,58.3733,28778.0
2020-02-05 10:50:00,69.14,69.25,69.14,69.18,28936.0,58.3648,58.4577,58.3648,58.3986,28936.0
2020-02-05 10:55:00,69.18,69.31,69.18,69.3,24502.0,58.3986,58.5083,58.3986,58.4999,24502.0
2020-02-05 11:00:00,69.31,69.34,69.18,69.2,17715.0,58.5083,58.5337,58.3986,58.4155,17715.0
2020-02-05 11:05:00,69.21,69.32,69.2,69.21,12131.0,58.4239,58.5168,58.4155,58.4239,12131.0
2020-02-05 11:10:00,69.22,69.3,69.17,69.29,18747.0,58.4324,58.4999,58.3902,58.4915,18747.0
2020-02-05 11:15:00,69.28,69.32,69.24,69.31,23101.0,58.483,58.5168,58.4493,58.5083,23101.0
2020-02-05 11:20:00,69.32,69.35,69.29,69.32,19804.0,58.5168,58.5421,58.4915,58.5168,19804.0
2020-02-05 11:25:00,69.31,69.36,69.29,69.34,8922.0,58.5083,58.5505,58.4915,58.5337,8922.0
2020-02-05 11:30:00,69.34,69.34,69.27,69.3,17679.0,58.5337,58.5337,58.4746,58.4999,17679.0
2020-02-05 11:35:00,69.3,69.31,69.14,69.14,16031.0,58.4999,58.5083,58.3648,58.3648,16031.0
2020-02-05 11:40:00,69.14,69.24,69.13,69.24,14215.0,58.3648,58.4493,58.3564,58.4493,14215.0
2020-02-05 11:45:00,69.23,69.26,69.22,69.25,7821.0,58.4408,58.4661,58.4324,58.4577,7821.0
2020-02-05 11:50:00,69.25,69.31,69.25,69.3,16080.0,58.4577,58.5083,58.4577,58.4999,16080.0
2020-02-05 11:55:00,69.31,69.32,69.23,69.24,11212.0,58.5083,58.5168,58.4408,58.4493,11212.0
2020-02-05 12:00:00,69.24,69.3,69.23,69.3,8709.0,58.4493,58.4999,58.4408,58.4999,8709.0
2020-02-05 12:05:00,69.3,69.3,69.25,69.25,7466.0,58.4999,58.4999,58.4577,58.4577,7466.0
2020-02-05 12:10:00,69.25,69.27,69.23,69.25,6232.0,58.4577,58.4746,58.4408,58.4577,6232.0
2020-02-05 12:15:00,69.26,69.26,69.18,69.21,6907.0,58.4661,58.4661,58.3986,58.4239,6907.0
2020-02-05 12:20:00,69.21,69.27,69.21,69.25,62921.0,58.4239,58.4746,58.4239,58.4577,62921.0
2020-02-05 12:25:00,69.25,69.28,69.18,69.22,14751.0,58.4577,58.483,58.3986,58.4324,14751.0
2020-02-05 12:30:00,69.21,69.23,69.19,69.23,10052.0,58.4239,58.4408,58.407,58.4408,10052.0
2020-02-05 12:35:00,69.23,69.26,69.19,69.26,14678.0,58.4408,58.4661,58.407,58.4661,14678.0
2020-02-05 12:40:00,69.26,69.26,69.21,69.25,7334.0,58.4661,58.4661,58.4239,58.4577,7334.0
2020-02-05 12:45:00,69.26,69.27,69.24,69.25,4790.0,58.4661,58.4746,58.4493,58.4577,4790.0
2020-02-05 12:50:00,69.25,69.29,69.22,69.22,8889.0,58.4577,58.4915,58.4324,58.4324,8889.0
2020-02-05 12:55:00,69.23,69.26,69.22,69.24,8396.0,58.4408,58.4661,58.4324,58.4493,8396.0
2020-02-05 13:00:00,69.23,69.31,69.22,69.3,10706.0,58.4408,58.5083,58.4324,58.4999,10706.0
2020-02-05 13:05:00,69.32,69.34,69.29,69.3,8398.0,58.5168,58.5337,58.4915,58.4999,8398.0
2020-02-05 13:10:00,69.3,69.36,69.29,69.32,10127.0,58.4999,58.5505,58.4915,58.5168,10127.0
2020-02-05 13:15:00,69.32,69.33,69.28,69.3,8530.0,58.5168,58.5252,58.483,58.4999,8530.0
2020-02-05 13:20:00,69.29,69.29,69.24,69.27,7648.0,58.4915,58.4915,58.4493,58.4746,7648.0
2020-02-05 13:25:00,69.27,69.3,69.22,69.25,11797.0,58.4746,58.4999,58.4324,58.4577,11797.0
2020-02-05 13:30:00,69.25,69.25,69.18,69.19,22271.0,58.4577,58.4577,58.3986,58.407,22271.0
2020-02-05 13:35:00,69.2,69.22,69.19,69.21,15831.0,58.4155,58.4324,58.407,58.4239,15831.0
2020-02-05 13:40:00,69.22,69.34,69.22,69.34,52812.0,58.4324,58.5337,58.4324,58.5337,52812.0
2020-02-05 13:45:00,69.34,69.36,69.28,69.36,9956.0,58.5337,58.5505,58.483,58.5505,9956.0
2020-02-05 13:50:00,69.35,69.37,69.31,69.36,9141.0,58.5421,58.559,58.5083,58.5505,9141.0
2020-02-05 13:55:00,69.35,69.36,69.29,69.33,11282.0,58.5421,58.5505,58.4915,58.5252,11282.0
2020-02-05 14:00:00,69.32,69.33,69.3,69.3,9643.0,58.5168,58.5252,58.4999,58.4999,9643.0
2020-02-05 14:05:00,69.32,69.32,69.24,69.25,12198.0,58.5168,58.5168,58.4493,58.4577,12198.0
2020-02-05 14:10:00,69.23,69.3,69.22,69.3,9056.0,58.4408,58.4999,58.4324,58.4999,9056.0
2020-02-05 14:15:00,69.31,69.32,69.25,69.32,12760.0,58.5083,58.5168,58.4577,58.5168,12760.0
2020-02-05 14:20:00,69.32,69.34,69.28,69.33,11847.0,58.5168,58.5337,58.483,58.5252,11847.0
2020-02-05 14:25:00,69.33,69.33,69.23,69.23,11154.0,58.5252,58.5252,58.4408,58.4408,11154.0
2020-02-05 14:30:00,69.23,69.29,69.2,69.28,13530.0,58.4408,58.4915,58.4155,58.483,13530.0
2020-02-05 14:35:00,69.28,69.3,69.26,69.28,7904.0,58.483,58.4999,58.4661,58.483,7904.0
2020-02-05 14:40:00,69.28,69.29,69.24,69.27,11397.0,58.483,58.4915,58.4493,58.4746,11397.0
2020-02-05 14:45:00,69.27,69.31,69.26,69.29,10618.0,58.4746,58.5083,58.4661,58.4915,10618.0
2020-02-05 14:50:00,69.3,69.37,69.29,69.36,13456.0,58.4999,58.559,58.4915,58.5505,13456.0
2020-02-05 14:55:00,69.37,69.48,69.35,69.44,18767.0,58.559,58.6518,58.5421,58.6181,18767.0
2020-02-05 15:00:00,69.44,69.44,69.35,69.38,18842.0,58.6181,58.6181,58.5421,58.5674,18842.0
2020-02-05 15:05:00,69.39,69.41,69.37,69.4,16241.0,58.5759,58.5928,58.559,58.5843,16241.0
2020-02-05 15:10:00,69.4,69.4,69.35,69.37,11036.0,58.5843,58.5843,58.5421,58.559,11036.0
2020-02-05 15:15:00,69.38,69.39,69.31,69.32,15493.0,58.5674,58.5759,58.5083,58.5168,15493.0
2020-02-05 15:20:00,69.33,69.35,69.29,69.3,23105.0,58.5252,58.5421,58.4915,58.4999,23105.0
2020-02-05 15:25:00,69.3,69.32,69.2,69.25,291339.0,58.4999,58.5168,58.4155,58.4577,291339.0
2020-02-05 15:30:00,69.26,69.31,69.25,69.28,36773.0,58.4661,58.5083,58.4577,58.483,36773.0
2020-02-05 15:35:00,69.28,69.34,69.22,69.3,33607.0,58.483,58.5337,58.4324,58.4999,33607.0
2020-02-05 15:40:00,69.29,69.36,69.25,69.3,37153.0,58.4915,58.5505,58.4577,58.4999,37153.0
2020-02-05 15:45:00,69.29,69.34,69.25,69.31,56855.0,58.4915,58.5337,58.4577,58.5083,56855.0
2020-02-05 15:50:00,69.31,69.32,69.17,69.28,123521.0,58.5083,58.5168,58.3902,58.483,123521.0
2020-02-05 15:55:00,69.28,69.32,69.21,69.3,191491.0,58.483,58.5168,58.4239,58.4999,191491.0
2020-02-06 09:30:00,69.08,69.33,69.08,69.13,560983.0,58.3142,58.5252,58.3142,58.3564,560983.0
2020-02-06 09:35:00,69.13,69.37,69.07,69.31,156503.0,58.3564,58.559,58.3057,58.5083,156503.0
2020-02-06 09:40:00,69.3,69.43,69.16,69.17,50730.0,58.4999,58.6096,58.3817,58.3902,50730.0
2020-02-06 09:45:00,69.22,69.26,69.08,69.17,33588.0,58.4324,58.4661,58.3142,58.3902,33588.0
2020-02-06 09:50:00,69.16,69.38,69.15,69.34,42360.0,58.3817,58.5674,58.3733,58.5337,42360.0
2020-02-06 09:55:00,69.34,69.35,69.03,69.06,22690.0,58.5337,58.5421,58.272,58.2973,22690.0
2020-02-06 10:00:00,69.04,69.17,69.01,69.09,24889.0,58.2804,58.3902,58.2551,58.3226,24889.0
2020-02-06 10:05:00,69.09,69.21,69.08,69.21,16316.0,58.3226,58.4239,58.3142,58.4239,16316.0
2020-02-06 10:10:00,69.23,69.32,69.23,69.3,17593.0,58.4408,58.5168,58.4408,58.4999,17593.0
2020-02-06 10:15:00,69.3,69.31,69.18,69.22,15679.0,58.4999,58.5083,58.3986,58.4324,15679.0
2020-02-06 10:20:00,69.21,69.26,69.16,69.25,13927.0,58.4239,58.4661,58.3817,58.4577,13927.0
2020-02-06 10:25:00,69.24,69.24,69.12,69.12,15321.0,58.4493,58.4493,58.348,58.348,15321.0
2020-02-06 10:30:00,69.1,69.15,69.02,69.07,26261.0,58.3311,58.3733,58.2635,58.3057,26261.0
2020-02-06 10:35:00,69.06,69.12,69.04,69.11,10079.0,58.2973,58.348,58.2804,58.3395,10079.0
2020-02-06 10:40:00,69.1,69.16,69.09,69.15,14131.0,58.3311,58.3817,58.3226,58.3733,14131.0
2020-02-06 10:45:00,69.16,69.17,69.11,69.17,11494.0,58.3817,58.3902,58.3395,58.3902,11494.0
2020-02-06 10:50:00,69.18,69.29,69.15,69.29,8664.0,58.3986,58.4915,58.3733,58.4915,8664.0
2020-02-06 10:55:00,69.29,69.32,69.25,69.3,13322.0,58.4915,58.5168,58.4577,58.4999,13322.0
2020-02-06 11:00:00,69.32,69.36,69.29,69.35,23645.0,58.5168,58.5505,58.4915,58.5421,23645.0
2020-02-06 11:05:00,69.34,69.38,69.3,69.38,23737.0,58.5337,58.5674,58.4999,58.5674,23737.0
2020-02-06 11:10:00,69.37,69.45,69.36,69.37,31892.0,58.559,58.6265,58.5505,58.559,31892.0
2020-02-06 11:15:00,69.36,69.36,69.3,69.31,19430.0,58.5505,58.5505,58.4999,58.5083,19430.0
2020-02-06 11:20:00,69.31,69.39,69.28,69.37,22198.0,58.5083,58.5759,58.483,58.559,22198.0
2020-02-06 11:25:00,69.38,69.46,69.34,69.44,11213.0,58.5674,58.635,58.5337,58.6181,11213.0
2020-02-06 11:30:00,69.43,69.54,69.4,69.47,451940.0,58.6096,58.7025,58.5843,58.6434,451940.0
2020-02-06 11:35:00,69.48,69.49,69.26,69.27,16429.0,58.6518,58.6603,58.4661,58.4746,16429.0
2020-02-06 11:40:00,69.27,69.35,69.27,69.33,15985.0,58.4746,58.5421,58.4746,58.5252,15985.0
2020-02-06 11:45:00,69.33,69.35,69.26,69.32,23988.0,58.5252,58.5421,58.4661,58.5168,23988.0
2020-02-06 11:50:00,69.33,69.33,69.25,69.32,12732.0,58.5252,58.5252,58.4577,58.5168,12732.0
2020-02-06 11:55:00,69.33,69.39,69.3,69.3,12319.0,58.5252,58.5759,58.4999,58.4999,12319.0
2020-02-06 12:00:00,69.29,69.29,69.22,69.25,16667.0,58.4915,58.4915,58.4324,58.4577,16667.0
2020-02-06 12:05:00,69.26,69.31,69.25,69.3,14258.0,58.4661,58.5083,58.4577,58.4999,14258.0
2020-02-06 12:10:00,69.3,69.3,69.24,69.28,14941.0,58.4999,58.4999,58.4493,58.483,14941.0
2020-02-06 12:15:00,69.27,69.29,69.24,69.28,19152.0,58.4746,58.4915,58.4493,58.483,19152.0
2020-02-06 12:20:00,69.27,69.28,69.25,69.27,8793.0,58.4746,58.483,58.4577,58.4746,8793.0
2020-02-06 12:25:00,69.27,69.31,69.24,69.31,10418.0,58.4746,58.5083,58.4493,58.5083,10418.0
2020-02-06 12:30:00,69.31,69.35,69.27,69.33,11258.0,58.5083,58.5421,58.4746,58.5252,11258.0
2020-02-06 12:35:00,69.33,69.37,69.33,69.36,17732.0,58.5252,58.559,58.5252,58.5505,17732.0
2020-02-06 12:40:00,69.36,69.38,69.33,69.37,13861.0,58.5505,58.5674,58.5252,58.559,13861.0
2020-02-06 12:45:00,69.38,69.48,69.38,69.48,10725.0,58.5674,58.6518,58.5674,58.6518,10725.0
2020-02-06 12:50:00,69.47,69.5,69.45,69.48,10990.0,58.6434,58.6687,58.6265,58.6518,10990.0
2020-02-06 12:55:00,69.47,69.49,69.44,69.45,11362.0,58.6434,58.6603,58.6181,58.6265,11362.0
2020-02-06 13:00:00,69.45,69.45,69.37,69.38,12903.0,58.6265,58.6265,58.559,58.5674,12903.0
2020-02-06 13:05:00,69.38,69.41,69.34,69.39,18815.0,58.5674,58.5928,58.5337,58.5759,18815.0
2020-02-06 13:10:00,69.38,69.38,69.33,69.34,12505.0,58.5674,58.5674,58.5252,58.5337,12505.0
2020-02-06 13:15:00,69.34,69.34,69.3,69.31,8896.0,58.5337,58.5337,58.4999,58.5083,8896.0
2020-02-06 13:20:00,69.32,69.33,69.28,69.29,9998.0,58.5168,58.5252,58.483,58.4915,9998.0
2020-02-06 13:25:00,69.29,69.29,69.16,69.18,35837.0,58.4915,58.4915,58.3817,58.3986,35837.0
2020-02-06 13:30:00,69.19,69.19,69.1,69.12,12234.0,58.407,58.407,58.3311,58.348,12234.0
2020-02-06 13:35:00,69.12,69.25,69.04,69.09,333770.0,58.348,58.4577,58.2804,58.3226,333770.0
2020-02-06 13:40:00,69.09,69.24,69.08,69.2,45694.0,58.3226,58.4493,58.3142,58.4155,45694.0
2020-02-06 13:45:00,69.21,69.3,69.2,69.3,15007.0,58.4239,58.4999,58.4155,58.4999,15007.0
2020-02-06 13:50:00,69.31,69.31,69.24,69.31,23158.0,58.5083,58.5083,58.4493,58.5083,23158.0
2020-02-06 13:55:00,69.31,69.33,69.27,69.31,8166.0,58.5083,58.5252,58.4746,58.5083,8166.0
2020-02-06 14:00:00,69.3,69.33,69.25,69.31,21675.0,58.4999,58.5252,58.4577,58.5083,21675.0
2020-02-06 14:05:00,69.31,69.35,69.27,69.31,59080.0,58.5083,58.5421,58.4746,58.5083,59080.0
2020-02-06 14:10:00,69.31,69.37,69.31,69.36,25381.0,58.5083,58.559,58.5083,58.5505,25381.0
2020-02-06 14:15:00,69.36,69.37,69.29,69.33,22590.0,58.5505,58.559,58.4915,58.5252,22590.0
2020-02-06 14:20:00,69.33,69.33,69.29,69.33,13757.0,58.5252,58.5252,58.4915,58.5252,13757.0
2020-02-06 14:25:00,69.33,69.36,69.3,69.36,38764.0,58.5252,58.5505,58.4999,58.5505,38764.0
2020-02-06 14:30:00,69.36,69.37,69.31,69.31,21426.0,58.5505,58.559,58.5083,58.5083,21426.0
2020-02-06 14:35:00,69.3,69.34,69.26,69.33,89185.0,58.4999,58.5337,58.4661,58.5252,89185.0
2020-02-06 14:40:00,69.32,69.34,69.29,69.31,19383.0,58.5168,58.5337,58.4915,58.5083,19383.0
2020-02-06 14:45:00,69.3,69.35,69.3,69.34,17127.0,58.4999,58.5421,58.4999,58.5337,17127.0
2020-02-06 14:50:00,69.34,69.34,69.29,69.32,29140.0,58.5337,58.5337,58.4915,58.5168,29140.0
2020-02-06 14:55:00,69.32,69.33,69.29,69.31,17435.0,58.5168,58.5252,58.4915,58.5083,17435.0
2020-02-06 15:00:00,69.32,69.34,69.27,69.28,56130.0,58.5168,58.5337,58.4746,58.483,56130.0
2020-02-06 15:05:00,69.28,69.31,69.25,69.31,23991.0,58.483,58.5083,58.4577,58.5083,23991.0
2020-02-06 15:10:00,69.3,69.31,69.27,69.29,50370.0,58.4999,58.5083,58.4746,58.4915,50370.0
2020-02-06 15:15:00,69.3,69.33,69.25,69.3,72195.0,58.4999,58.5252,58.4577,58.4999,72195.0
2020-02-06 15:20:00,69.3,69.33,69.19,69.19,85641.0,58.4999,58.5252,58.407,58.407,85641.0
2020-02-06 15:25:00,69.2,69.29,69.19,69.26,54115.0,58.4155,58.4915,58.407,58.4661,54115.0
2020-02-06 15:30:00,69.26,69.32,69.22,69.27,30193.0,58.4661,58.5168,58.4324,58.4746,30193.0
2020-02-06 15:35:00,69.28,69.28,69.21,69.24,30436.0,58.483,58.483,58.4239,58.4493,30436.0
2020-02-06 15:40:00,69.23,69.25,69.2,69.24,29331.0,58.4408,58.4577,58.4155,58.4493,29331.0
2020-02-06 15:45:00,69.23,69.28,69.22,69.24,56909.0,58.4408,58.483,58.4324,58.4493,56909.0
2020-02-06 15:50:00,69.25,69.39,69.24,69.38,181404.0,58.4577,58.5759,58.4493,58.5674,181404.0
2020-02-06 15:55:00,69.37,69.38,69.28,69.3,226777.0,58.559,58.5674,58.483,58.4999,226777.0
2020-02-07 09:30:00,69.49,69.51,69.34,69.35,45640.0,58.6603,58.6772,58.5337,58.5421,45640.0
2020-02-07 09:35:00,69.42,69.47,69.32,69.35,19994.0,58.6012,58.6434,58.5168,58.5421,19994.0
2020-02-07 09:40:00,69.35,69.39,69.3,69.36,21227.0,58.5421,58.5759,58.4999,58.5505,21227.0
2020-02-07 09:45:00,69.34,69.47,69.34,69.44,25711.0,58.5337,58.6434,58.5337,58.6181,25711.0
2020-02-07 09:50:00,69.42,69.44,69.37,69.42,15322.0,58.6012,58.6181,58.559,58.6012,15322.0
2020-02-07 09:55:00,69.41,69.44,69.37,69.38,15569.0,58.5928,58.6181,58.559,58.5674,15569.0
2020-02-07 10:00:00,69.37,69.53,69.33,69.53,18095.0,58.559,58.6941,58.5252,58.6941,18095.0
2020-02-07 10:05:00,69.52,69.54,69.48,69.48,21822.0,58.6856,58.7025,58.6518,58.6518,21822.0
2020-02-07 10:10:00,69.48,69.51,69.42,69.47,22612.0,58.6518,58.6772,58.6012,58.6434,22612.0
2020-02-07 10:15:00,69.48,69.49,69.42,69.47,9282.0,58.6518,58.6603,58.6012,58.6434,9282.0
2020-02-07 10:20:00,69.45,69.48,69.41,69.45,11664.0,58.6265,58.6518,58.5928,58.6265,11664.0
2020-02-07 10:25:00,69.45,69.48,69.39,69.45,24429.0,58.6265,58.6518,58.5759,58.6265,24429.0
2020-02-07 10:30:00,69.45,69.47,69.41,69.41,23899.0,58.6265,58.6434,58.5928,58.5928,23899.0
2020-02-07 10:35:00,69.4,69.4,69.26,69.27,11461.0,58.5843,58.5843,58.4661,58.4746,11461.0
2020-02-07 10:40:00,69.27,69.3,69.22,69.3,19061.0,58.4746,58.4999,58.4324,58.4999,19061.0
2020-02-07 10:45:00,69.3,69.33,69.24,69.3,13522.0,58.4999,58.5252,58.4493,58.4999,13522.0
2020-02-07 10:50:00,69.3,69.35,69.27,69.34,7395.0,58.4999,58.5421,58.4746,58.5337,7395.0
2020-02-07 10:55:00,69.34,69.34,69.24,69.26,9978.0,58.5337,58.5337,58.4493,58.4661,9978.0
2020-02-07 11:00:00,69.25,69.3,69.23,69.24,7987.0,58.4577,58.4999,58.4408,58.4493,7987.0
2020-02-07 11:05:00,69.23,69.3,69.22,69.3,11597.0,58.4408,58.4999,58.4324,58.4999,11597.0
2020-02-07 11:10:00,69.29,69.34,69.27,69.34,10405.0,58.4915,58.5337,58.4746,58.5337,10405.0
2020-02-07 11:15:00,69.35,69.36,69.31,69.31,6941.0,58.5421,58.5505,58.5083,58.5083,6941.0
2020-02-07 11:20:00,69.32,69.37,69.31,69.31,18576.0,58.5168,58.559,58.5083,58.5083,18576.0
2020-02-07 11:25:00,69.31,69.34,69.25,69.26,8867.0,58.5083,58.5337,58.4577,58.4661,8867.0
2020-02-07 11:30:00,69.25,69.25,69.16,69.16,17135.0,58.4577,58.4577,58.3817,58.3817,17135.0
2020-02-07 11:35:00,69.15,69.18,69.11,69.17,14882.0,58.3733,58.3986,58.3395,58.3902,14882.0
2020-02-07 11:40:00,69.19,69.19,69.14,69.14,6377.0,58.407,58.407,58.3648,58.3648,6377.0
2020-02-07 11:45:00,69.14,69.16,69.1,69.12,15097.0,58.3648,58.3817,58.3311,58.348,15097.0
2020-02-07 11:50:00,69.12,69.13,69.1,69.1,12688.0,58.348,58.3564,58.3311,58.3311,12688.0
2020-02-07 11:55:00,69.1,69.19,69.1,69.19,19279.0,58.3311,58.407,58.3311,58.407,19279.0
2020-02-07 12:00:00,69.19,69.22,69.15,69.17,11357.0,58.407,58.4324,58.3733,58.3902,11357.0
2020-02-07 12:05:00,69.17,69.2,69.15,69.16,10621.0,58.3902,58.4155,58.3733,58.3817,10621.0
2020-02-07 12:10:00,69.16,69.17,69.1,69.11,18483.0,58.3817,58.3902,58.3311,58.3395,18483.0
2020-02-07 12:15:00,69.11,69.21,69.1,69.2,15557.0,58.3395,58.4239,58.3311,58.4155,15557.0
2020-02-07 12:20:00,69.19,69.19,69.15,69.17,17229.0,58.407,58.407,58.3733,58.3902,17229.0
2020-02-07 12:25:00,69.16,69.21,69.13,69.2,18973.0,58.3817,58.4239,58.3564,58.4155,18973.0
2020-02-07 12:30:00,69.2,69.22,69.19,69.2,14166.0,58.4155,58.4324,58.407,58.4155,14166.0
2020-02-07 12:35:00,69.19,69.21,69.12,69.13,19324.0,58.407,58.4239,58.348,58.3564,19324.0
2020-02-07 12:40:00,69.13,69.16,69.11,69.14,15561.0,58.3564,58.3817,58.3395,58.3648,15561.0
2020-02-07 12:45:00,69.14,69.14,69.11,69.13,8875.0,58.3648,58.3648,58.3395,58.3564,8875.0
2020-02-07 12:50:00,69.13,69.18,69.13,69.17,10599.0,58.3564,58.3986,58.3564,58.3902,10599.0
2020-02-07 12:55:00,69.18,69.2,69.14,69.16,11819.0,58.3986,58.4155,58.3648,58.3817,11819.0
2020-02-07 13:00:00,69.16,69.16,69.06,69.09,9374.0,58.3817,58.3817,58.2973,58.3226,9374.0
2020-02-07 13:05:00,69.08,69.11,69.07,69.09,10898.0,58.3142,58.3395,58.3057,58.3226,10898.0
2020-02-07 13:10:00,69.09,69.09,69.04,69.05,9385.0,58.3226,58.3226,58.2804,58.2889,9385.0
2020-02-07 13:15:00,69.04,69.1,69.04,69.06,13005.0,58.2804,58.3311,58.2804,58.2973,13005.0
2020-02-07 13:20:00,69.05,69.07,69.03,69.06,13707.0,58.2889,58.3057,58.272,58.2973,13707.0
2020-02-07 13:25:00,69.06,69.11,69.06,69.11,14514.0,58.2973,58.3395,58.2973,58.3395,14514.0
2020-02-07 13:30:00,69.1,69.1,69.02,69.02,23210.0,58.3311,58.3311,58.2635,58.2635,23210.0
2020-02-07 13:35:00,69.03,69.05,68.96,68.98,25851.0,58.272,58.2889,58.2129,58.2298,25851.0
2020-02-07 13:40:00,68.99,69.0,68.91,68.92,39815.0,58.2382,58.2467,58.1707,58.1791,39815.0
2020-02-07 13:45:00,68.92,68.93,68.84,68.84,41862.0,58.1791,58.1876,58.1116,58.1116,41862.0
2020-02-07 13:50:00,68.85,68.97,68.84,68.89,31536.0,58.12,58.2213,58.1116,58.1538,31536.0
2020-02-07 13:55:00,68.9,68.92,68.86,68.9,14804.0,58.1622,58.1791,58.1285,58.1622,14804.0
2020-02-07 14:00:00,68.9,68.93,68.84,68.9,14130.0,58.1622,58.1876,58.1116,58.1622,14130.0
2020-02-07 14:05:00,68.89,68.93,68.86,68.86,22005.0,58.1538,58.1876,58.1285,58.1285,22005.0
2020-02-07 14:10:00,68.85,68.85,68.79,68.82,18852.0,58.12,58.12,58.0694,58.0947,18852.0
2020-02-07 14:15:00,68.82,68.87,68.8,68.85,23581.0,58.0947,58.1369,58.0778,58.12,23581.0
2020-02-07 14:20:00,68.86,68.92,68.86,68.91,12036.0,58.1285,58.1791,58.1285,58.1707,12036.0
2020-02-07 14:25:00,68.9,68.93,68.88,68.91,9900.0,58.1622,58.1876,58.1454,58.1707,9900.0
2020-02-07 14:30:00,68.9,68.91,68.85,68.87,12858.0,58.1622,58.1707,58.12,58.1369,12858.0
2020-02-07 14:35:00,68.87,68.92,68.86,68.91,11332.0,58.1369,58.1791,58.1285,58.1707,11332.0
2020-02-07 14:40:00,68.91,68.95,68.88,68.94,9647.0,58.1707,58.2044,58.1454,58.196,9647.0
2020-02-07 14:45:00,68.94,68.96,68.9,68.92,9327.0,58.196,58.2129,58.1622,58.1791,9327.0
2020-02-07 14:50:00,68.92,68.97,68.91,68.97,15689.0,58.1791,58.2213,58.1707,58.2213,15689.0
2020-02-07 14:55:00,68.96,68.99,68.95,68.97,11407.0,58.2129,58.2382,58.2044,58.2213,11407.0
2020-02-07 15:00:00,68.97,68.99,68.94,68.96,11152.0,58.2213,58.2382,58.196,58.2129,11152.0
2020-02-07 15:05:00,68.95,68.97,68.93,68.96,13366.0,58.2044,58.2213,58.1876,58.2129,13366.0
2020-02-07 15:10:00,68.96,68.98,68.96,68.97,8606.0,58.2129,58.2298,58.2129,58.2213,8606.0
2020-02-07 15:15:00,68.97,68.99,68.94,68.97,16816.0,58.2213,58.2382,58.196,58.2213,16816.0
2020-02-07 15:20:00,68.96,68.97,68.91,68.95,18583.0,58.2129,58.2213,58.1707,58.2044,18583.0
2020-02-07 15:25:00,68.95,68.95,68.9,68.91,16765.0,58.2044,58.2044,58.1622,58.1707,16765.0
2020-02-07 15:30:00,68.91,68.96,68.91,68.95,22222.0,58.1707,58.2129,58.1707,58.2044,22222.0
2020-02-07 15:35:00,68.95,68.96,68.86,68.89,62694.0,58.2044,58.2129,58.1285,58.1538,62694.0
2020-02-07 15:40:00,68.89,68.91,68.88,68.91,67957.0,58.1538,58.1707,58.1454,58.1707,67957.0
2020-02-07 15:45:00,68.9,68.97,68.9,68.91,38511.0,58.1622,58.2213,58.1622,58.1707,38511.0
2020-02-07 15:50:00,68.92,68.93,68.74,68.76,97497.0,58.1791,58.1876,58.0272,58.0441,97497.0
2020-02-07 15:55:00,68.75,68.77,68.7,68.71,164009.0,58.0356,58.0525,57.9934,58.0018,164009.0
2020-02-10 09:30:00,68.91,68.98,68.66,68.68,44668.0,58.1707,58.2298,57.9596,57.9765,44668.0
2020-02-10 09:35:00,68.73,68.74,68.61,68.66,25471.0,58.0187,58.0272,57.9174,57.9596,25471.0
2020-02-10 09:40:00,68.66,68.68,68.55,68.61,27329.0,57.9596,57.9765,57.8668,57.9174,27329.0
2020-02-10 09:45:00,68.61,68.66,68.57,68.59,20865.0,57.9174,57.9596,57.8837,57.9006,20865.0
2020-02-10 09:50:00,68.58,68.66,68.54,68.59,45861.0,57.8921,57.9596,57.8583,57.9006,45861.0
2020-02-10 09:55:00,68.6,68.7,68.59,68.7,31820.0,57.909,57.9934,57.9006,57.9934,31820.0
2020-02-10 10:00:00,68.69,68.83,68.66,68.82,21397.0,57.985,58.1031,57.9596,58.0947,21397.0
2020-02-10 10:05:00,68.82,68.83,68.66,68.67,25726.0,58.0947,58.1031,57.9596,57.9681,25726.0
2020-02-10 10:10:00,68.68,68.74,68.64,68.7,12778.0,57.9765,58.0272,57.9428,57.9934,12778.0
2020-02-10 10:15:00,68.7,68.7,68.63,68.69,16912.0,57.9934,57.9934,57.9343,57.985,16912.0
2020-02-10 10:20:00,68.66,68.89,68.66,68.89,8543.0,57.9596,58.1538,57.9596,58.1538,8543.0
2020-02-10 10:25:00,68.89,68.97,68.88,68.9,17777.0,58.1538,58.2213,58.1454,58.1622,17777.0
2020-02-10 10:30:00,68.92,68.92,68.86,68.88,7969.0,58.1791,58.1791,58.1285,58.1454,7969.0
2020-02-10 10:35:00,68.86,68.87,68.8,68.87,8859.0,58.1285,58.1369,58.0778,58.1369,8859.0
2020-02-10 10:40:00,68.89,68.9,68.82,68.83,78178.0,58.1538,58.1622,58.0947,58.1031,78178.0
2020-02-10 10:45:00,68.84,68.87,68.83,68.84,20517.0,58.1116,58.1369,58.1031,58.1116,20517.0
2020-02-10 10:50:00,68.84,68.9,68.83,68.84,29535.0,58.1116,58.1622,58.1031,58.1116,29535.0
2020-02-10 10:55:00,68.83,68.88,68.82,68.85,16065.0,58.1031,58.1454,58.0947,58.12,16065.0
2020-02-10 11:00:00,68.85,68.86,68.8,68.83,13035.0,58.12,58.1285,58.0778,58.1031,13035.0
2020-02-10 11:05:00,68.84,68.85,68.8,68.84,3666.0,58.1116,58.12,58.0778,58.1116,3666.0
2020-02-10 11:10:00,68.85,68.88,68.83,68.87,19812.0,58.12,58.1454,58.1031,58.1369,19812.0
2020-02-10 11:15:00,68.86,68.92,68.86,68.91,31450.0,58.1285,58.1791,58.1285,58.1707,31450.0
2020-02-10 11:20:00,68.91,68.92,68.83,68.87,29455.0,58.1707,58.1791,58.1031,58.1369,29455.0
2020-02-10 11:25:00,68.87,68.87,68.81,68.84,10174.0,58.1369,58.1369,58.0863,58.1116,10174.0
2020-02-10 11:30:00,68.85,68.91,68.85,68.9,30376.0,58.12,58.1707,58.12,58.1622,30376.0
2020-02-10 11:35:00,68.9,68.95,68.83,68.87,19548.0,58.1622,58.2044,58.1031,58.1369,19548.0
2020-02-10 11:40:00,68.87,68.88,68.76,68.79,44774.0,58.1369,58.1454,58.0441,58.0694,44774.0
2020-02-10 11:45:00,68.8,68.81,68.77,68.78,26848.0,58.0778,58.0863,58.0525,58.0609,26848.0
2020-02-10 11:50:00,68.78,68.83,68.75,68.77,92393.0,58.0609,58.1031,58.0356,58.0525,92393.0
2020-02-10 11:55:00,68.78,68.86,68.77,68.81,17122.0,58.0609,58.1285,58.0525,58.0863,17122.0
2020-02-10 12:00:00,68.82,68.91,68.81,68.91,3988.0,58.0947,58.1707,58.0863,58.1707,3988.0
2020-02-10 12:05:00,68.93,68.97,68.92,68.97,5374.0,58.1876,58.2213,58.1791,58.2213,5374.0
2020-02-10 12:10:00,68.97,68.99,68.93,68.95,10071.0,58.2213,58.2382,58.1876,58.2044,10071.0
2020-02-10 12:15:00,68.95,68.97,68.9,68.91,10803.0,58.2044,58.2213,58.1622,58.1707,10803.0
2020-02-10 12:20:00,68.92,68.92,68.86,68.89,11590.0,58.1791,58.1791,58.1285,58.1538,11590.0
2020-02-10 12:25:00,68.89,68.9,68.85,68.89,4129.0,58.1538,58.1622,58.12,58.1538,4129.0
2020-02-10 12:30:00,68.89,68.9,68.87,68.87,3472.0,58.1538,58.1622,58.1369,58.1369,3472.0
2020-02-10 12:35:00,68.87,68.9,68.84,68.85,6039.0,58.1369,58.1622,58.1116,58.12,6039.0
2020-02-10 12:40:00,68.84,68.87,68.83,68.84,8810.0,58.1116,58.1369,58.1031,58.1116,8810.0
2020-02-10 12:45:00,68.84,68.86,68.83,68.85,8410.0,58.1116,58.1285,58.1031,58.12,8410.0
2020-02-10 12:50:00,68.84,68.84,68.81,68.81,12219.0,58.1116,58.1116,58.0863,58.0863,12219.0
2020-02-10 12:55:00,68.82,68.83,68.8,68.81,10810.0,58.0947,58.1031,58.0778,58.0863,10810.0
2020-02-10 13:00:00,68.82,68.84,68.8,68.81,11967.0,58.0947,58.1116,58.0778,58.0863,11967.0
2020-02-10 13:05:00,68.8,68.82,68.78,68.78,6281.0,58.0778,58.0947,58.0609,58.0609,6281.0
2020-02-10 13:10:00,68.78,68.81,68.75,68.75,12280.0,58.0609,58.0863,58.0356,58.0356,12280.0
2020-02-10 13:15:00,68.76,68.78,68.71,68.78,21511.0,58.0441,58.0609,58.0018,58.0609,21511.0
2020-02-10 13:20:00,68.78,68.79,68.75,68.79,7855.0,58.0609,58.0694,58.0356,58.0694,7855.0
2020-02-10 13:25:00,68.78,68.81,68.78,68.79,4383.0,58.0609,58.0863,58.0609,58.0694,4383.0
2020-02-10 13:30:00,68.8,68.81,68.78,68.8,3808.0,58.0778,58.0863,58.0609,58.0778,3808.0
2020-02-10 13:35:00,68.81,68.84,68.78,68.83,5203.0,58.0863,58.1116,58.0609,58.1031,5203.0
2020-02-10 13:40:00,68.84,68.86,68.81,68.85,6694.0,58.1116,58.1285,58.0863,58.12,6694.0
2020-02-10 13:45:00,68.86,68.87,68.84,68.84,4937.0,58.1285,58.1369,58.1116,58.1116,4937.0
2020-02-10 13:50:00,68.84,68.89,68.83,68.88,10513.0,58.1116,58.1538,58.1031,58.1454,10513.0
2020-02-10 13:55:00,68.87,68.91,68.87,68.88,9237.0,58.1369,58.1707,58.1369,58.1454,9237.0
2020-02-10 14:00:00,68.89,68.89,68.85,68.86,10530.0,58.1538,58.1538,58.12,58.1285,10530.0
2020-02-10 14:05:00,68.87,68.88,68.83,68.84,11768.0,58.1369,58.1454,58.1031,58.1116,11768.0
2020-02-10 14:10:00,68.85,68.88,68.84,68.86,10250.0,58.12,58.1454,58.1116,58.1285,10250.0
2020-02-10 14:15:00,68.85,68.9,68.85,68.9,7252.0,58.12,58.1622,58.12,58.1622,7252.0
2020-02-10 14:20:00,68.9,68.9,68.81,68.83,12756.0,58.1622,58.1622,58.0863,58.1031,12756.0
2020-02-10 14:25:00,68.83,68.85,68.82,68.84,8261.0,58.1031,58.12,58.0947,58.1116,8261.0
2020-02-10 14:30:00,68.84,68.84,68.78,68.79,11632.0,58.1116,58.1116,58.0609,58.0694,11632.0
2020-02-10 14:35:00,68.78,68.79,68.77,68.78,6123.0,58.0609,58.0694,58.0525,58.0609,6123.0
2020-02-10 14:40:00,68.77,68.83,68.77,68.81,36287.0,58.0525,58.1031,58.0525,58.0863,36287.0
2020-02-10 14:45:00,68.81,68.85,68.81,68.84,9624.0,58.0863,58.12,58.0863,58.1116,9624.0
2020-02-10 14:50:00,68.85,68.89,68.84,68.84,18688.0,58.12,58.1538,58.1116,58.1116,18688.0
2020-02-10 14:55:00,68.84,68.86,68.83,68.84,17107.0,58.1116,58.1285,58.1031,58.1116,17107.0
2020-02-10 15:00:00,68.85,68.92,68.84,68.85,17567.0,58.12,58.1791,58.1116,58.12,17567.0
2020-02-10 15:05:00,68.84,68.92,68.84,68.89,18598.0,58.1116,58.1791,58.1116,58.1538,18598.0
2020-02-10 15:10:00,68.89,68.94,68.88,68.93,19291.0,58.1538,58.196,58.1454,58.1876,19291.0
2020-02-10 15:15:00,68.92,68.95,68.9,68.91,20038.0,58.1791,58.2044,58.1622,58.1707,20038.0
2020-02-10 15:20:00,68.92,68.96,68.9,68.92,40197.0,58.1791,58.2129,58.1622,58.1791,40197.0
2020-02-10 15:25:00,68.92,68.99,68.92,68.98,25219.0,58.1791,58.2382,58.1791,58.2298,25219.0
2020-02-10 15:30:00,68.97,69.02,68.94,69.0,22385.0,58.2213,58.2635,58.196,58.2467,22385.0
2020-02-10 15:35:00,69.0,69.06,69.0,69.03,34823.0,58.2467,58.2973,58.2467,58.272,34823.0
2020-02-10 15:40:00,69.04,69.07,69.02,69.05,25352.0,58.2804,58.3057,58.2635,58.2889,25352.0
2020-02-10 15:45:00,69.04,69.06,68.99,69.03,28388.0,58.2804,58.2973,58.2382,58.272,28388.0
2020-02-10 15:50:00,69.04,69.12,69.04,69.07,86841.0,58.2804,58.348,58.2804,58.3057,86841.0
2020-02-10 15:55:00,69.07,69.08,69.0,69.05,173106.0,58.3057,58.3142,58.2467,58.2889,173106.0
2020-02-11 09:30:00,69.06,69.17,68.97,69.09,42687.0,58.2973,58.3902,58.2213,58.3226,42687.0
2020-02-11 09:35:00,69.11,69.15,69.05,69.15,39260.0,58.3395,58.3733,58.2889,58.3733,39260.0
2020-02-11 09:40:00,69.18,69.23,69.11,69.11,32826.0,58.3986,58.4408,58.3395,58.3395,32826.0
2020-02-11 09:45:00,69.09,69.13,68.95,68.97,14417.0,58.3226,58.3564,58.2044,58.2213,14417.0
2020-02-11 09:50:00,68.98,69.08,68.93,69.06,11787.0,58.2298,58.3142,58.1876,58.2973,11787.0
2020-02-11 09:55:00,69.01,69.05,68.99,69.02,13641.0,58.2551,58.2889,58.2382,58.2635,13641.0
2020-02-11 10:00:00,69.03,69.08,68.99,69.06,14139.0,58.272,58.3142,58.2382,58.2973,14139.0
2020-02-11 10:05:00,69.08,69.08,68.92,68.98,15903.0,58.3142,58.3142,58.1791,58.2298,15903.0
2020-02-11 10:10:00,69.0,69.03,68.99,69.02,5601.0,58.2467,58.272,58.2382,58.2635,5601.0
2020-02-11 10:15:00,69.04,69.12,69.04,69.08,7606.0,58.2804,58.348,58.2804,58.3142,7606.0
2020-02-11 10:20:00,69.07,69.14,69.07,69.11,11742.0,58.3057,58.3648,58.3057,58.3395,11742.0
2020-02-11 10:25:00,69.12,69.13,69.04,69.07,8852.0,58.348,58.3564,58.2804,58.3057,8852.0
2020-02-11 10:30:00,69.05,69.17,69.03,69.17,46602.0,58.2889,58.3902,58.272,58.3902,46602.0
2020-02-11 10:35:00,69.18,69.19,69.07,69.11,26562.0,58.3986,58.407,58.3057,58.3395,26562.0
2020-02-11 10:40:00,69.1,69.11,69.05,69.1,14148.0,58.3311,58.3395,58.2889,58.3311,14148.0
2020-02-11 10:45:00,69.11,69.14,69.01,69.03,18640.0,58.3395,58.3648,58.2551,58.272,18640.0
2020-02-11 10:50:00,69.04,69.06,69.0,69.01,19744.0,58.2804,58.2973,58.2467,58.2551,19744.0
2020-02-11 10:55:00,69.01,69.01,68.96,68.97,8463.0,58.2551,58.2551,58.2129,58.2213,8463.0
2020-02-11 11:00:00,68.96,68.98,68.91,68.92,6211.0,58.2129,58.2298,58.1707,58.1791,6211.0
2020-02-11 11:05:00,68.92,68.98,68.9,68.94,5549.0,58.1791,58.2298,58.1622,58.196,5549.0
2020-02-11 11:10:00,68.94,69.01,68.93,69.0,10050.0,58.196,58.2551,58.1876,58.2467,10050.0
2020-02-11 11:15:00,69.0,69.05,68.98,69.02,11976.0,58.2467,58.2889,58.2298,58.2635,11976.0
2020-02-11 11:20:00,69.01,69.02,68.98,69.0,68368.0,58.2551,58.2635,58.2298,58.2467,68368.0
2020-02-11 11:25:00,69.0,69.01,68.93,68.95,10711.0,58.2467,58.2551,58.1876,58.2044,10711.0
2020-02-11 11:30:00,68.95,69.08,68.93,69.07,29082.0,58.2044,58.3142,58.1876,58.3057,29082.0
2020-02-11 11:35:00,69.07,69.12,69.0,69.1,59756.0,58.3057,58.348,58.2467,58.3311,59756.0
2020-02-11 11:40:00,69.1,69.15,69.09,69.12,11967.0,58.3311,58.3733,58.3226,58.348,11967.0
2020-02-11 11:45:00,69.13,69.14,69.08,69.12,8186.0,58.3564,58.3648,58.3142,58.348,8186.0
2020-02-11 11:50:00,69.12,69.14,69.08,69.14,12990.0,58.348,58.3648,58.3142,58.3648,12990.0
2020-02-11 11:55:00,69.15,69.15,69.09,69.11,15355.0,58.3733,58.3733,58.3226,58.3395,15355.0
2020-02-11 12:00:00,69.11,69.11,69.04,69.07,8127.0,58.3395,58.3395,58.2804,58.3057,8127.0
2020-02-11 12:05:00,69.06,69.07,69.03,69.06,6219.0,58.2973,58.3057,58.272,58.2973,6219.0
2020-02-11 12:10:00,69.04,69.04,69.01,69.01,5331.0,58.2804,58.2804,58.2551,58.2551,5331.0
2020-02-11 12:15:00,69.01,69.02,68.97,68.98,10228.0,58.2551,58.2635,58.2213,58.2298,10228.0
2020-02-11 12:20:00,68.98,69.01,68.97,69.01,10041.0,58.2298,58.2551,58.2213,58.2551,10041.0
2020-02-11 12:25:00,69.02,69.05,69.0,69.01,5440.0,58.2635,58.2889,58.2467,58.2551,5440.0
2020-02-11 12:30:00,69.01,69.02,68.97,68.97,13539.0,58.2551,58.2635,58.2213,58.2213,13539.0
2020-02-11 12:35:00,68.97,69.0,68.96,68.98,3200.0,58.2213,58.2467,58.2129,58.2298,3200.0
2020-02-11 12:40:00,68.98,69.0,68.96,68.98,7322.0,58.2298,58.2467,58.2129,58.2298,7322.0
2020-02-11 12:45:00,68.99,69.0,68.93,68.96,4090.0,58.2382,58.2467,58.1876,58.2129,4090.0
2020-02-11 12:50:00,68.95,68.99,68.93,68.94,8310.0,58.2044,58.2382,58.1876,58.196,8310.0
2020-02-11 12:55:00,68.93,68.94,68.89,68.9,5215.0,58.1876,58.196,58.1538,58.1622,5215.0
2020-02-11 13:00:00,68.89,68.92,68.89,68.92,5973.0,58.1538,58.1791,58.1538,58.1791,5973.0
2020-02-11 13:05:00,68.92,68.93,68.87,68.89,15623.0,58.1791,58.1876,58.1369,58.1538,15623.0
2020-02-11 13:10:00,68.89,68.9,68.87,68.88,6191.0,58.1538,58.1622,58.1369,58.1454,6191.0
2020-02-11 13:15:00,68.87,68.9,68.85,68.85,10526.0,58.1369,58.1622,58.12,58.12,10526.0
2020-02-11 13:20:00,68.85,68.88,68.84,68.85,11097.0,58.12,58.1454,58.1116,58.12,11097.0
2020-02-11 13:25:00,68.84,68.88,68.84,68.86,5264.0,58.1116,58.1454,58.1116,58.1285,5264.0
2020-02-11 13:30:00,68.84,68.86,68.84,68.84,7451.0,58.1116,58.1285,58.1116,58.1116,7451.0
2020-02-11 13:35:00,68.85,68.9,68.84,68.9,11683.0,58.12,58.1622,58.1116,58.1622,11683.0
2020-02-11 13:40:00,68.91,68.92,68.84,68.87,7586.0,58.1707,58.1791,58.1116,58.1369,7586.0
2020-02-11 13:45:00,68.86,68.88,68.85,68.86,7969.0,58.1285,58.1454,58.12,58.1285,7969.0
2020-02-11 13:50:00,68.86,68.97,68.85,68.96,12334.0,58.1285,58.2213,58.12,58.2129,12334.0
2020-02-11 13:55:00,68.99,69.03,68.99,68.99,8467.0,58.2382,58.272,58.2382,58.2382,8467.0
2020-02-11 14:00:00,68.99,69.05,68.97,69.04,6670.0,58.2382,58.2889,58.2213,58.2804,6670.0
2020-02-11 14:05:00,69.05,69.07,69.02,69.05,7449.0,58.2889,58.3057,58.2635,58.2889,7449.0
2020-02-11 14:10:00,69.05,69.06,69.02,69.02,3867.0,58.2889,58.2973,58.2635,58.2635,3867.0
2020-02-11 14:15:00,69.02,69.04,68.96,68.98,6817.0,58.2635,58.2804,58.2129,58.2298,6817.0
2020-02-11 14:20:00,68.97,69.02,68.97,69.0,7932.0,58.2213,58.2635,58.2213,58.2467,7932.0
2020-02-11 14:25:00,69.01,69.04,68.97,68.99,5023.0,58.2551,58.2804,58.2213,58.2382,5023.0
2020-02-11 14:30:00,69.0,69.03,68.98,69.01,8791.0,58.2467,58.272,58.2298,58.2551,8791.0
2020-02-11 14:35:00,69.01,69.03,68.98,68.98,8427.0,58.2551,58.272,58.2298,58.2298,8427.0
2020-02-11 14:40:00,68.98,69.01,68.97,68.97,7635.0,58.2298,58.2551,58.2213,58.2213,7635.0
2020-02-11 14:45:00,68.98,69.03,68.97,69.01,7225.0,58.2298,58.272,58.2213,58.2551,7225.0
2020-02-11 14:50:00,69.0,69.01,68.97,68.98,12084.0,58.2467,58.2551,58.2213,58.2298,12084.0
2020-02-11 14:55:00,68.99,69.04,68.98,69.03,7094.0,58.2382,58.2804,58.2298,58.272,7094.0
2020-02-11 15:00:00,69.03,69.03,68.96,68.96,8982.0,58.272,58.272,58.2129,58.2129,8982.0
2020-02-11 15:05:00,68.97,68.99,68.91,68.91,14594.0,58.2213,58.2382,58.1707,58.1707,14594.0
2020-02-11 15:10:00,68.92,69.0,68.91,68.99,13548.0,58.1791,58.2467,58.1707,58.2382,13548.0
2020-02-11 15:15:00,68.98,69.01,68.96,68.98,14550.0,58.2298,58.2551,58.2129,58.2298,14550.0
2020-02-11 15:20:00,68.98,69.0,68.97,68.98,8417.0,58.2298,58.2467,58.2213,58.2298,8417.0
2020-02-11 15:25:00,68.97,69.03,68.97,69.02,23737.0,58.2213,58.272,58.2213,58.2635,23737.0
2020-02-11 15:30:00,69.02,69.1,69.02,69.06,18411.0,58.2635,58.3311,58.2635,58.2973,18411.0
2020-02-11 15:35:00,69.06,69.09,69.03,69.06,29808.0,58.2973,58.3226,58.272,58.2973,29808.0
2020-02-11 15:40:00,69.06,69.1,69.05,69.06,33845.0,58.2973,58.3311,58.2889,58.2973,33845.0
2020-02-11 15:45:00,69.06,69.09,69.03,69.03,38049.0,58.2973,58.3226,58.272,58.272,38049.0
2020-02-11 15:50:00,69.03,69.04,68.96,68.96,69343.0,58.272,58.2804,58.2129,58.2129,69343.0
2020-02-11 15:55:00,68.96,68.98,68.88,68.97,146314.0,58.2129,58.2298,58.1454,58.2213,146314.0
2020-02-12 09:30:00,68.75,69.25,68.55,68.6,38007.0,58.0356,58.4577,57.8668,57.909,38007.0
2020-02-12 09:35:00,68.6,68.73,68.55,68.63,12925.0,57.909,58.0187,57.8668,57.9343,12925.0
2020-02-12 09:40:00,68.66,68.75,68.55,68.75,22657.0,57.9596,58.0356,57.8668,58.0356,22657.0
2020-02-12 09:45:00,68.75,68.79,68.73,68.74,10933.0,58.0356,58.0694,58.0187,58.0272,10933.0
2020-02-12 09:50:00,68.75,68.77,68.68,68.72,20073.0,58.0356,58.0525,57.9765,58.0103,20073.0
2020-02-12 09:55:00,68.74,68.74,68.63,68.66,21880.0,58.0272,58.0272,57.9343,57.9596,21880.0
2020-02-12 10:00:00,68.67,68.67,68.6,68.66,17339.0,57.9681,57.9681,57.909,57.9596,17339.0
2020-02-12 10:05:00,68.66,68.69,68.62,68.67,9133.0,57.9596,57.985,57.9259,57.9681,9133.0
2020-02-12 10:10:00,68.7,68.77,68.66,68.72,9524.0,57.9934,58.0525,57.9596,58.0103,9524.0
2020-02-12 10:15:00,68.73,68.75,68.61,68.63,18074.0,58.0187,58.0356,57.9174,57.9343,18074.0
2020-02-12 10:20:00,68.62,68.65,68.58,68.63,6197.0,57.9259,57.9512,57.8921,57.9343,6197.0
2020-02-12 10:25:00,68.64,68.71,68.6,68.6,49224.0,57.9428,58.0018,57.909,57.909,49224.0
2020-02-12 10:30:00,68.6,68.68,68.57,68.67,36136.0,57.909,57.9765,57.8837,57.9681,36136.0
2020-02-12 10:35:00,68.65,68.79,68.64,68.77,28865.0,57.9512,58.0694,57.9428,58.0525,28865.0
2020-02-12 10:40:00,68.76,68.8,68.71,68.8,13734.0,58.0441,58.0778,58.0018,58.0778,13734.0
2020-02-12 10:45:00,68.82,68.9,68.81,68.88,7974.0,58.0947,58.1622,58.0863,58.1454,7974.0
2020-02-12 10:50:00,68.87,68.91,68.85,68.89,18458.0,58.1369,58.1707,58.12,58.1538,18458.0
2020-02-12 10:55:00,68.89,69.0,68.87,69.0,24868.0,58.1538,58.2467,58.1369,58.2467,24868.0
2020-02-12 11:00:00,69.02,69.04,69.0,69.01,17391.0,58.2635,58.2804,58.2467,58.2551,17391.0
2020-02-12 11:05:00,69.02,69.08,69.02,69.05,14752.0,58.2635,58.3142,58.2635,58.2889,14752.0
2020-02-12 11:10:00,69.04,69.05,68.99,69.04,33806.0,58.2804,58.2889,58.2382,58.2804,33806.0
2020-02-12 11:15:00,69.04,69.09,69.0,69.08,5000.0,58.2804,58.3226,58.2467,58.3142,5000.0
2020-02-12 11:20:00,69.07,69.12,69.07,69.1,6346.0,58.3057,58.348,58.3057,58.3311,6346.0
2020-02-12 11:25:00,69.1,69.16,69.08,69.13,41331.0,58.3311,58.3817,58.3142,58.3564,41331.0
2020-02-12 11:30:00,69.14,69.15,69.07,69.09,15489.0,58.3648,58.3733,58.3057,58.3226,15489.0
2020-02-12 11:35:00,69.1,69.11,69.06,69.11,8156.0,58.3311,58.3395,58.2973,58.3395,8156.0
2020-02-12 11:40:00,69.08,69.14,69.08,69.1,13335.0,58.3142,58.3648,58.3142,58.3311,13335.0
2020-02-12 11:45:00,69.11,69.15,69.06,69.07,37614.0,58.3395,58.3733,58.2973,58.3057,37614.0
2020-02-12 11:50:00,69.09,69.14,69.08,69.12,9322.0,58.3226,58.3648,58.3142,58.348,9322.0
2020-02-12 11:55:00,69.12,69.12,69.06,69.09,6941.0,58.348,58.348,58.2973,58.3226,6941.0
2020-02-12 12:00:00,69.08,69.09,69.04,69.09,9419.0,58.3142,58.3226,58.2804,58.3226,9419.0
2020-02-12 12:05:00,69.07,69.08,69.05,69.06,3922.0,58.3057,58.3142,58.2889,58.2973,3922.0
2020-02-12 12:10:00,69.06,69.08,69.05,69.08,4362.0,58.2973,58.3142,58.2889,58.3142,4362.0
2020-02-12 12:15:00,69.09,69.11,69.05,69.09,7349.0,58.3226,58.3395,58.2889,58.3226,7349.0
2020-02-12 12:20:00,69.1,69.13,69.07,69.09,11173.0,58.3311,58.3564,58.3057,58.3226,11173.0
2020-02-12 12:25:00,69.1,69.14,69.08,69.14,6542.0,58.3311,58.3648,58.3142,58.3648,6542.0
2020-02-12 12:30:00,69.14,69.14,69.07,69.08,5934.0,58.3648,58.3648,58.3057,58.3142,5934.0
2020-02-12 12:35:00,69.09,69.17,69.07,69.11,21146.0,58.3226,58.3902,58.3057,58.3395,21146.0
2020-02-12 12:40:00,69.12,69.15,69.07,69.14,8055.0,58.348,58.3733,58.3057,58.3648,8055.0
2020-02-12 12:45:00,69.15,69.16,69.07,69.12,24919.0,58.3733,58.3817,58.3057,58.348,24919.0
2020-02-12 12:50:00,69.12,69.12,69.08,69.09,10175.0,58.348,58.348,58.3142,58.3226,10175.0
2020-02-12 12:55:00,69.09,69.09,69.06,69.07,4559.0,58.3226,58.3226,58.2973,58.3057,4559.0
2020-02-12 13:00:00,69.06,69.06,68.99,68.99,5767.0,58.2973,58.2973,58.2382,58.2382,5767.0
2020-02-12 13:05:00,68.98,68.99,68.95,68.98,3979.0,58.2298,58.2382,58.2044,58.2298,3979.0
2020-02-12 13:10:00,68.98,69.01,68.97,69.01,4780.0,58.2298,58.2551,58.2213,58.2551,4780.0
2020-02-12 13:15:00,69.01,69.03,68.99,69.0,4933.0,58.2551,58.272,58.2382,58.2467,4933.0
2020-02-12 13:20:00,69.0,69.02,68.99,69.02,2766.0,58.2467,58.2635,58.2382,58.2635,2766.0
2020-02-12 13:25:00,69.01,69.03,68.99,69.03,5416.0,58.2551,58.272,58.2382,58.272,5416.0
2020-02-12 13:30:00,69.03,69.07,69.03,69.05,5868.0,58.272,58.3057,58.272,58.2889,5868.0
2020-02-12 13:35:00,69.04,69.05,69.01,69.04,6672.0,58.2804,58.2889,58.2551,58.2804,6672.0
2020-02-12 13:40:00,69.04,69.04,69.0,69.0,5512.0,58.2804,58.2804,58.2467,58.2467,5512.0
2020-02-12 13:45:00,69.0,69.01,68.92,68.92,10993.0,58.2467,58.2551,58.1791,58.1791,10993.0
2020-02-12 13:50:00,68.92,68.95,68.9,68.91,4586.0,58.1791,58.2044,58.1622,58.1707,4586.0
2020-02-12 13:55:00,68.91,68.94,68.9,68.93,3978.0,58.1707,58.196,58.1622,58.1876,3978.0
2020-02-12 14:00:00,68.94,68.94,68.92,68.92,7050.0,58.196,58.196,58.1791,58.1791,7050.0
2020-02-12 14:05:00,68.91,68.96,68.91,68.93,26757.0,58.1707,58.2129,58.1707,58.1876,26757.0
2020-02-12 14:10:00,68.93,68.96,68.91,68.95,4480.0,58.1876,58.2129,58.1707,58.2044,4480.0
2020-02-12 14:15:00,68.95,68.98,68.93,68.97,7195.0,58.2044,58.2298,58.1876,58.2213,7195.0
2020-02-12 14:20:00,68.97,68.98,68.96,68.97,6069.0,58.2213,58.2298,58.2129,58.2213,6069.0
2020-02-12 14:25:00,68.97,69.0,68.96,68.98,5846.0,58.2213,58.2467,58.2129,58.2298,5846.0
2020-02-12 14:30:00,68.98,69.03,68.98,69.01,6280.0,58.2298,58.272,58.2298,58.2551,6280.0
2020-02-12 14:35:00,69.0,69.05,68.99,69.0,8842.0,58.2467,58.2889,58.2382,58.2467,8842.0
2020-02-12 14:40:00,69.01,69.01,68.98,69.0,16239.0,58.2551,58.2551,58.2298,58.2467,16239.0
2020-02-12 14:45:00,69.01,69.06,68.99,69.06,13658.0,58.2551,58.2973,58.2382,58.2973,13658.0
2020-02-12 14:50:00,69.06,69.08,69.05,69.05,15152.0,58.2973,58.3142,58.2889,58.2889,15152.0
2020-02-12 14:55:00,69.05,69.07,69.05,69.06,7126.0,58.2889,58.3057,58.2889,58.2973,7126.0
2020-02-12 15:00:00,69.06,69.07,69.02,69.04,11778.0,58.2973,58.3057,58.2635,58.2804,11778.0
2020-02-12 15:05:00,69.05,69.07,69.04,69.06,22969.0,58.2889,58.3057,58.2804,58.2973,22969.0
2020-02-12 15:10:00,69.07,69.08,68.99,69.0,24654.0,58.3057,58.3142,58.2382,58.2467,24654.0
2020-02-12 15:15:00,69.0,69.03,68.99,69.0,12012.0,58.2467,58.272,58.2382,58.2467,12012.0
2020-02-12 15:20:00,69.0,69.03,68.98,69.03,16271.0,58.2467,58.272,58.2298,58.272,16271.0
2020-02-12 15:25:00,69.03,69.04,69.0,69.02,13329.0,58.272,58.2804,58.2467,58.2635,13329.0
2020-02-12 15:30:00,69.01,69.04,68.99,69.01,44353.0,58.2551,58.2804,58.2382,58.2551,44353.0
2020-02-12 15:35:00,69.0,69.03,68.96,68.98,41818.0,58.2467,58.272,58.2129,58.2298,41818.0
2020-02-12 15:40:00,68.98,69.0,68.94,68.97,30620.0,58.2298,58.2467,58.196,58.2213,30620.0
2020-02-12 15:45:00,68.97,69.06,68.96,69.03,41618.0,58.2213,58.2973,58.2129,58.272,41618.0
2020-02-12 15:50:00,69.03,69.12,69.0,69.11,120734.0,58.272,58.348,58.2467,58.3395,120734.0
2020-02-12 15:55:00,69.12,69.14,68.99,69.02,157671.0,58.348,58.3648,58.2382,58.2635,157671.0
2020-02-13 09:30:00,69.1,69.31,69.08,69.16,44059.0,58.3311,58.5083,58.3142,58.3817,44059.0
2020-02-13 09:35:00,69.17,69.19,69.0,69.03,24287.0,58.3902,58.407,58.2467,58.272,24287.0
2020-02-13 09:40:00,68.99,69.08,68.99,69.01,15137.0,58.2382,58.3142,58.2382,58.2551,15137.0
2020-02-13 09:45:00,69.0,69.0,68.94,68.95,13209.0,58.2467,58.2467,58.196,58.2044,13209.0
2020-02-13 09:50:00,68.92,69.0,68.92,68.97,23617.0,58.1791,58.2467,58.1791,58.2213,23617.0
2020-02-13 09:55:00,68.96,69.03,68.93,68.99,23251.0,58.2129,58.272,58.1876,58.2382,23251.0
2020-02-13 10:00:00,68.96,69.01,68.93,68.98,68685.0,58.2129,58.2551,58.1876,58.2298,68685.0
2020-02-13 10:05:00,68.99,69.15,68.99,69.14,12293.0,58.2382,58.3733,58.2382,58.3648,12293.0
2020-02-13 10:10:00,69.15,69.16,69.05,69.09,26791.0,58.3733,58.3817,58.2889,58.3226,26791.0
2020-02-13 10:15:00,69.09,69.13,69.07,69.13,68128.0,58.3226,58.3564,58.3057,58.3564,68128.0
2020-02-13 10:20:00,69.13,69.21,69.13,69.21,5500.0,58.3564,58.4239,58.3564,58.4239,5500.0
2020-02-13 10:25:00,69.2,69.23,69.19,69.22,6800.0,58.4155,58.4408,58.407,58.4324,6800.0
2020-02-13 10:30:00,69.22,69.28,69.18,69.23,29344.0,58.4324,58.483,58.3986,58.4408,29344.0
2020-02-13 10:35:00,69.23,69.25,69.21,69.25,5508.0,58.4408,58.4577,58.4239,58.4577,5508.0
2020-02-13 10:40:00,69.26,69.29,69.24,69.28,6766.0,58.4661,58.4915,58.4493,58.483,6766.0
2020-02-13 10:45:00,69.28,69.35,69.27,69.33,15186.0,58.483,58.5421,58.4746,58.5252,15186.0
2020-02-13 10:50:00,69.32,69.33,69.24,69.28,10031.0,58.5168,58.5252,58.4493,58.483,10031.0
2020-02-13 10:55:00,69.28,69.39,69.28,69.35,6200.0,58.483,58.5759,58.483,58.5421,6200.0
2020-02-13 11:00:00,69.34,69.36,69.31,69.34,8233.0,58.5337,58.5505,58.5083,58.5337,8233.0
2020-02-13 11:05:00,69.34,69.35,69.27,69.3,16614.0,58.5337,58.5421,58.4746,58.4999,16614.0
2020-02-13 11:10:00,69.31,69.32,69.28,69.3,12216.0,58.5083,58.5168,58.483,58.4999,12216.0
2020-02-13 11:15:00,69.3,69.32,69.23,69.25,10206.0,58.4999,58.5168,58.4408,58.4577,10206.0
2020-02-13 11:20:00,69.25,69.25,69.13,69.15,43560.0,58.4577,58.4577,58.3564,58.3733,43560.0
2020-02-13 11:25:00,69.14,69.17,69.12,69.14,13849.0,58.3648,58.3902,58.348,58.3648,13849.0
2020-02-13 11:30:00,69.14,69.18,69.1,69.14,30696.0,58.3648,58.3986,58.3311,58.3648,30696.0
2020-02-13 11:35:00,69.14,69.14,69.06,69.09,7773.0,58.3648,58.3648,58.2973,58.3226,7773.0
2020-02-13 11:40:00,69.09,69.1,69.03,69.06,5493.0,58.3226,58.3311,58.272,58.2973,5493.0
2020-02-13 11:45:00,69.08,69.15,69.07,69.08,8428.0,58.3142,58.3733,58.3057,58.3142,8428.0
2020-02-13 11:50:00,69.08,69.11,69.07,69.1,10703.0,58.3142,58.3395,58.3057,58.3311,10703.0
2020-02-13 11:55:00,69.1,69.17,69.1,69.15,12536.0,58.3311,58.3902,58.3311,58.3733,12536.0
2020-02-13 12:00:00,69.15,69.2,69.15,69.19,5329.0,58.3733,58.4155,58.3733,58.407,5329.0
2020-02-13 12:05:00,69.18,69.21,69.18,69.2,5312.0,58.3986,58.4239,58.3986,58.4155,5312.0
2020-02-13 12:10:00,69.2,69.22,69.17,69.2,6160.0,58.4155,58.4324,58.3902,58.4155,6160.0
2020-02-13 12:15:00,69.22,69.28,69.22,69.26,5335.0,58.4324,58.483,58.4324,58.4661,5335.0
2020-02-13 12:20:00,69.27,69.3,69.27,69.3,7029.0,58.4746,58.4999,58.4746,58.4999,7029.0
2020-02-13 12:25:00,69.29,69.33,69.28,69.32,5806.0,58.4915,58.5252,58.483,58.5168,5806.0
2020-02-13 12:30:00,69.33,69.36,69.32,69.33,14099.0,58.5252,58.5505,58.5168,58.5252,14099.0
2020-02-13 12:35:00,69.32,69.35,69.3,69.33,4930.0,58.5168,58.5421,58.4999,58.5252,4930.0
2020-02-13 12:40:00,69.33,69.35,69.31,69.33,5825.0,58.5252,58.5421,58.5083,58.5252,5825.0
2020-02-13 12:45:00,69.33,69.37,69.31,69.32,18890.0,58.5252,58.559,58.5083,58.5168,18890.0
2020-02-13 12:50:00,69.33,69.42,69.29,69.39,87216.0,58.5252,58.6012,58.4915,58.5759,87216.0
2020-02-13 12:55:00,69.4,69.41,69.38,69.41,6191.0,58.5843,58.5928,58.5674,58.5928,6191.0
2020-02-13 13:00:00,69.42,69.48,69.42,69.47,9690.0,58.6012,58.6518,58.6012,58.6434,9690.0
2020-02-13 13:05:00,69.48,69.48,69.36,69.39,33635.0,58.6518,58.6518,58.5505,58.5759,33635.0
2020-02-13 13:10:00,69.4,69.43,69.4,69.41,8626.0,58.5843,58.6096,58.5843,58.5928,8626.0
2020-02-13 13:15:00,69.41,69.45,69.39,69.43,21125.0,58.5928,58.6265,58.5759,58.6096,21125.0
2020-02-13 13:20:00,69.43,69.46,69.43,69.43,7567.0,58.6096,58.635,58.6096,58.6096,7567.0
2020-02-13 13:25:00,69.43,69.43,69.39,69.42,4824.0,58.6096,58.6096,58.5759,58.6012,4824.0
2020-02-13 13:30:00,69.42,69.44,69.39,69.39,11030.0,58.6012,58.6181,58.5759,58.5759,11030.0
2020-02-13 13:35:00,69.4,69.42,69.39,69.39,15101.0,58.5843,58.6012,58.5759,58.5759,15101.0
2020-02-13 13:40:00,69.4,69.47,69.37,69.47,19412.0,58.5843,58.6434,58.559,58.6434,19412.0
2020-02-13 13:45:00,69.49,69.51,69.46,69.47,22617.0,58.6603,58.6772,58.635,58.6434,22617.0
2020-02-13 13:50:00,69.47,69.56,69.47,69.56,26266.0,58.6434,58.7194,58.6434,58.7194,26266.0
2020-02-13 13:55:00,69.56,69.57,69.54,69.56,5549.0,58.7194,58.7278,58.7025,58.7194,5549.0
2020-02-13 14:00:00,69.56,69.6,69.56,69.6,4466.0,58.7194,58.7531,58.7194,58.7531,4466.0
2020-02-13 14:05:00,69.6,69.61,69.55,69.55,9041.0,58.7531,58.7616,58.7109,58.7109,9041.0
2020-02-13 14:10:00,69.55,69.58,69.53,69.57,11415.0,58.7109,58.7363,58.6941,58.7278,11415.0
2020-02-13 14:15:00,69.58,69.6,69.56,69.58,8290.0,58.7363,58.7531,58.7194,58.7363,8290.0
2020-02-13 14:20:00,69.59,69.65,69.58,69.62,26904.0,58.7447,58.7954,58.7363,58.77,26904.0
2020-02-13 14:25:00,69.63,69.66,69.62,69.64,9931.0,58.7785,58.8038,58.77,58.7869,9931.0
2020-02-13 14:30:00,69.63,69.66,69.6,69.65,12206.0,58.7785,58.8038,58.7531,58.7954,12206.0
2020-02-13 14:35:00,69.66,69.67,69.63,69.66,5404.0,58.8038,58.8122,58.7785,58.8038,5404.0
2020-02-13 14:40:00,69.67,69.71,69.66,69.7,7630.0,58.8122,58.846,58.8038,58.8376,7630.0
2020-02-13 14:45:00,69.7,69.72,69.67,69.71,8834.0,58.8376,58.8544,58.8122,58.846,8834.0
2020-02-13 14:50:00,69.7,69.72,69.69,69.69,10023.0,58.8376,58.8544,58.8291,58.8291,10023.0
2020-02-13 14:55:00,69.7,69.75,69.69,69.75,17768.0,58.8376,58.8798,58.8291,58.8798,17768.0
2020-02-13 15:00:00,69.75,69.77,69.65,69.65,44497.0,58.8798,58.8967,58.7954,58.7954,44497.0
2020-02-13 15:05:00,69.65,69.69,69.65,69.68,8315.0,58.7954,58.8291,58.7954,58.8207,8315.0
2020-02-13 15:10:00,69.69,69.74,69.68,69.7,12033.0,58.8291,58.8713,58.8207,58.8376,12033.0
2020-02-13 15:15:00,69.7,69.73,69.69,69.73,12061.0,58.8376,58.8629,58.8291,58.8629,12061.0
2020-02-13 15:20:00,69.73,69.75,69.69,69.7,16525.0,58.8629,58.8798,58.8291,58.8376,16525.0
2020-02-13 15:25:00,69.7,69.72,69.67,69.69,10775.0,58.8376,58.8544,58.8122,58.8291,10775.0
2020-02-13 15:30:00,69.69,69.7,69.64,69.65,13836.0,58.8291,58.8376,58.7869,58.7954,13836.0
2020-02-13 15:35:00,69.66,69.67,69.61,69.63,17622.0,58.8038,58.8122,58.7616,58.7785,17622.0
2020-02-13 15:40:00,69.64,69.77,69.64,69.76,59434.0,58.7869,58.8967,58.7869,58.8882,59434.0
2020-02-13 15:45:00,69.76,69.87,69.75,69.84,57674.0,58.8882,58.9811,58.8798,58.9557,57674.0
2020-02-13 15:50:00,69.86,69.89,69.75,69.82,132008.0,58.9726,58.998,58.8798,58.9389,132008.0
2020-02-13 15:55:00,69.81,69.86,69.74,69.8,196175.0,58.9304,58.9726,58.8713,58.922,196175.0
2020-02-14 09:30:00,69.95,70.04,69.86,70.04,38719.0,59.0486,59.1246,58.9726,59.1246,38719.0
2020-02-14 09:35:00,70.02,70.05,69.86,69.86,15618.0,59.1077,59.133,58.9726,58.9726,15618.0
2020-02-14 09:40:00,69.85,69.99,69.84,69.99,13437.0,58.9642,59.0824,58.9557,59.0824,13437.0
2020-02-14 09:45:00,69.99,70.03,69.92,69.92,12443.0,59.0824,59.1161,59.0233,59.0233,12443.0
2020-02-14 09:50:00,69.92,69.97,69.88,69.96,23179.0,59.0233,59.0655,58.9895,59.057,23179.0
2020-02-14 09:55:00,69.94,69.95,69.88,69.91,10728.0,59.0402,59.0486,58.9895,59.0148,10728.0
2020-02-14 10:00:00,69.91,69.93,69.87,69.91,19613.0,59.0148,59.0317,58.9811,59.0148,19613.0
2020-02-14 10:05:00,69.91,69.94,69.87,69.89,7650.0,59.0148,59.0402,58.9811,58.998,7650.0
2020-02-14 10:10:00,69.92,69.94,69.89,69.93,14501.0,59.0233,59.0402,58.998,59.0317,14501.0
2020-02-14 10:15:00,69.94,69.98,69.86,69.87,34920.0,59.0402,59.0739,58.9726,58.9811,34920.0
2020-02-14 10:20:00,69.89,69.93,69.84,69.84,6501.0,58.998,59.0317,58.9557,58.9557,6501.0
2020-02-14 10:25:00,69.86,69.87,69.81,69.85,8459.0,58.9726,58.9811,58.9304,58.9642,8459.0
2020-02-14 10:30:00,69.85,69.92,69.85,69.89,9551.0,58.9642,59.0233,58.9642,58.998,9551.0
2020-02-14 10:35:00,69.89,69.9,69.81,69.81,7947.0,58.998,59.0064,58.9304,58.9304,7947.0
2020-02-14 10:40:00,69.81,69.86,69.77,69.86,5689.0,58.9304,58.9726,58.8967,58.9726,5689.0
2020-02-14 10:45:00,69.87,69.94,69.84,69.93,11399.0,58.9811,59.0402,58.9557,59.0317,11399.0
2020-02-14 10:50:00,69.94,69.94,69.86,69.87,6370.0,59.0402,59.0402,58.9726,58.9811,6370.0
2020-02-14 10:55:00,69.89,69.89,69.84,69.84,6709.0,58.998,58.998,58.9557,58.9557,6709.0
2020-02-14 11:00:00,69.84,70.0,69.83,70.0,8743.0,58.9557,59.0908,58.9473,59.0908,8743.0
2020-02-14 11:05:00,70.0,70.07,69.99,70.02,47372.0,59.0908,59.1499,59.0824,59.1077,47372.0
2020-02-14 11:10:00,70.02,70.09,69.99,70.09,52112.0,59.1077,59.1668,59.0824,59.1668,52112.0
2020-02-14 11:15:00,70.09,70.09,69.94,69.96,33930.0,59.1668,59.1668,59.0402,59.057,33930.0
2020-02-14 11:20:00,69.95,69.96,69.85,69.89,23793.0,59.0486,59.057,58.9642,58.998,23793.0
2020-02-14 11:25:00,69.87,69.91,69.87,69.89,6562.0,58.9811,59.0148,58.9811,58.998,6562.0
2020-02-14 11:30:00,69.88,69.91,69.85,69.9,8257.0,58.9895,59.0148,58.9642,59.0064,8257.0
2020-02-14 11:35:00,69.91,69.96,69.88,69.94,5900.0,59.0148,59.057,58.9895,59.0402,5900.0
2020-02-14 11:40:00,69.97,69.99,69.92,69.97,9388.0,59.0655,59.0824,59.0233,59.0655,9388.0
2020-02-14 11:45:00,69.96,70.02,69.95,70.02,9493.0,59.057,59.1077,59.0486,59.1077,9493.0
2020-02-14 11:50:00,70.02,70.08,70.01,70.06,9046.0,59.1077,59.1583,59.0993,59.1415,9046.0
2020-02-14 11:55:00,70.07,70.07,70.01,70.03,5219.0,59.1499,59.1499,59.0993,59.1161,5219.0
2020-02-14 12:00:00,70.03,70.06,69.99,69.99,18270.0,59.1161,59.1415,59.0824,59.0824,18270.0
2020-02-14 12:05:00,70.02,70.06,69.99,70.0,36011.0,59.1077,59.1415,59.0824,59.0908,36011.0
2020-02-14 12:10:00,70.0,70.02,69.99,70.01,20453.0,59.0908,59.1077,59.0824,59.0993,20453.0
2020-02-14 12:15:00,70.01,70.14,70.01,70.13,22335.0,59.0993,59.209,59.0993,59.2005,22335.0
2020-02-14 12:20:00,70.13,70.21,70.12,70.17,20425.0,59.2005,59.2681,59.1921,59.2343,20425.0
2020-02-14 12:25:00,70.15,70.16,70.11,70.16,6151.0,59.2174,59.2259,59.1837,59.2259,6151.0
2020-02-14 12:30:00,70.16,70.16,70.13,70.14,4712.0,59.2259,59.2259,59.2005,59.209,4712.0
2020-02-14 12:35:00,70.13,70.19,70.11,70.19,4928.0,59.2005,59.2512,59.1837,59.2512,4928.0
2020-02-14 12:40:00,70.2,70.2,70.16,70.18,6174.0,59.2596,59.2596,59.2259,59.2428,6174.0
2020-02-14 12:45:00,70.17,70.21,70.15,70.21,3519.0,59.2343,59.2681,59.2174,59.2681,3519.0
2020-02-14 12:50:00,70.21,70.24,70.19,70.23,7423.0,59.2681,59.2934,59.2512,59.285,7423.0
2020-02-14 12:55:00,70.23,70.31,70.23,70.31,11904.0,59.285,59.3525,59.285,59.3525,11904.0
2020-02-14 13:00:00,70.31,70.33,70.28,70.31,9801.0,59.3525,59.3694,59.3272,59.3525,9801.0
2020-02-14 13:05:00,70.31,70.39,70.3,70.37,16112.0,59.3525,59.42,59.3441,59.4031,16112.0
2020-02-14 13:10:00,70.37,70.4,70.34,70.36,12576.0,59.4031,59.4285,59.3778,59.3947,12576.0
2020-02-14 13:15:00,70.37,70.38,70.33,70.35,7181.0,59.4031,59.4116,59.3694,59.3863,7181.0
2020-02-14 13:20:00,70.35,70.37,70.31,70.32,9345.0,59.3863,59.4031,59.3525,59.3609,9345.0
2020-02-14 13:25:00,70.33,70.36,70.31,70.33,23669.0,59.3694,59.3947,59.3525,59.3694,23669.0
2020-02-14 13:30:00,70.34,70.34,70.27,70.27,7241.0,59.3778,59.3778,59.3187,59.3187,7241.0
2020-02-14 13:35:00,70.25,70.25,70.19,70.22,6155.0,59.3018,59.3018,59.2512,59.2765,6155.0
2020-02-14 13:40:00,70.23,70.33,70.23,70.32,7304.0,59.285,59.3694,59.285,59.3609,7304.0
2020-02-14 13:45:00,70.32,70.33,70.28,70.29,6372.0,59.3609,59.3694,59.3272,59.3356,6372.0
2020-02-14 13:50:00,70.28,70.32,70.27,70.31,4133.0,59.3272,59.3609,59.3187,59.3525,4133.0
2020-02-14 13:55:00,70.31,70.34,70.29,70.32,10468.0,59.3525,59.3778,59.3356,59.3609,10468.0
2020-02-14 14:00:00,70.31,70.33,70.27,70.28,11355.0,59.3525,59.3694,59.3187,59.3272,11355.0
2020-02-14 14:05:00,70.27,70.28,70.24,70.26,10978.0,59.3187,59.3272,59.2934,59.3103,10978.0
2020-02-14 14:10:00,70.25,70.26,70.21,70.22,5539.0,59.3018,59.3103,59.2681,59.2765,5539.0
2020-02-14 14:15:00,70.22,70.23,70.19,70.22,6218.0,59.2765,59.285,59.2512,59.2765,6218.0
2020-02-14 14:20:00,70.22,70.32,70.2,70.31,10740.0,59.2765,59.3609,59.2596,59.3525,10740.0
2020-02-14 14:25:00,70.3,70.33,70.29,70.31,9804.0,59.3441,59.3694,59.3356,59.3525,9804.0
2020-02-14 14:30:00,70.3,70.3,70.23,70.25,12124.0,59.3441,59.3441,59.285,59.3018,12124.0
2020-02-14 14:35:00,70.26,70.29,70.24,70.29,9042.0,59.3103,59.3356,59.2934,59.3356,9042.0
2020-02-14 14:40:00,70.28,70.29,70.26,70.27,5750.0,59.3272,59.3356,59.3103,59.3187,5750.0
2020-02-14 14:45:00,70.28,70.3,70.26,70.27,10290.0,59.3272,59.3441,59.3103,59.3187,10290.0
2020-02-14 14:50:00,70.27,70.27,70.18,70.2,10550.0,59.3187,59.3187,59.2428,59.2596,10550.0
2020-02-14 14:55:00,70.19,70.2,70.16,70.16,10841.0,59.2512,59.2596,59.2259,59.2259,10841.0
2020-02-14 15:00:00,70.17,70.18,70.12,70.13,11120.0,59.2343,59.2428,59.1921,59.2005,11120.0
2020-02-14 15:05:00,70.13,70.15,70.11,70.15,11093.0,59.2005,59.2174,59.1837,59.2174,11093.0
2020-02-14 15:10:00,70.15,70.16,70.11,70.15,17869.0,59.2174,59.2259,59.1837,59.2174,17869.0
2020-02-14 15:15:00,70.15,70.15,70.08,70.15,9627.0,59.2174,59.2174,59.1583,59.2174,9627.0
2020-02-14 15:20:00,70.15,70.2,70.13,70.2,16892.0,59.2174,59.2596,59.2005,59.2596,16892.0
2020-02-14 15:25:00,70.19,70.22,70.17,70.19,12283.0,59.2512,59.2765,59.2343,59.2512,12283.0
2020-02-14 15:30:00,70.17,70.23,70.17,70.2,17952.0,59.2343,59.285,59.2343,59.2596,17952.0
2020-02-14 15:35:00,70.21,70.23,70.15,70.19,23003.0,59.2681,59.285,59.2174,59.2512,23003.0
2020-02-14 15:40:00,70.2,70.26,70.19,70.26,50744.0,59.2596,59.3103,59.2512,59.3103,50744.0
2020-02-14 15:45:00,70.26,70.32,70.25,70.29,40215.0,59.3103,59.3609,59.3018,59.3356,40215.0
2020-02-14 15:50:00,70.29,70.32,70.23,70.24,126768.0,59.3356,59.3609,59.285,59.2934,126768.0
2020-02-14 15:55:00,70.23,70.31,70.23,70.26,132096.0,59.285,59.3525,59.285,59.3103,132096.0
2020-02-18 09:30:00,70.63,70.78,70.57,70.68,59330.0,59.6226,59.7492,59.572,59.6648,59330.0
2020-02-18 09:35:00,70.7,70.71,70.57,70.69,36344.0,59.6817,59.6902,59.572,59.6733,36344.0
2020-02-18 09:40:00,70.67,70.87,70.62,70.81,19502.0,59.6564,59.8252,59.6142,59.7746,19502.0
2020-02-18 09:45:00,70.8,70.87,70.76,70.84,22105.0,59.7661,59.8252,59.7324,59.7999,22105.0
2020-02-18 09:50:00,70.85,70.89,70.77,70.88,15923.0,59.8083,59.8421,59.7408,59.8337,15923.0
2020-02-18 09:55:00,70.88,70.91,70.84,70.86,9703.0,59.8337,59.859,59.7999,59.8168,9703.0
2020-02-18 10:00:00,70.84,70.92,70.83,70.91,9623.0,59.7999,59.8674,59.7915,59.859,9623.0
2020-02-18 10:05:00,70.92,71.05,70.9,71.05,16461.0,59.8674,59.9772,59.8505,59.9772,16461.0
2020-02-18 10:10:00,71.02,71.15,71.02,71.08,38103.0,59.9518,60.0616,59.9518,60.0025,38103.0
2020-02-18 10:15:00,71.07,71.08,70.97,71.01,25071.0,59.9941,60.0025,59.9096,59.9434,25071.0
2020-02-18 10:20:00,71.01,71.06,70.98,71.02,27691.0,59.9434,59.9856,59.9181,59.9518,27691.0
2020-02-18 10:25:00,71.02,71.03,70.92,70.94,16133.0,59.9518,59.9603,59.8674,59.8843,16133.0
2020-02-18 10:30:00,70.95,70.98,70.91,70.97,17318.0,59.8928,59.9181,59.859,59.9096,17318.0
2020-02-18 10:35:00,70.97,71.03,70.94,70.97,21394.0,59.9096,59.9603,59.8843,59.9096,21394.0
2020-02-18 10:40:00,70.98,71.03,70.98,71.02,16162.0,59.9181,59.9603,59.9181,59.9518,16162.0
2020-02-18 10:45:00,71.02,71.03,70.97,70.99,30367.0,59.9518,59.9603,59.9096,59.9265,30367.0
2020-02-18 10:50:00,70.99,71.03,70.92,70.94,30457.0,59.9265,59.9603,59.8674,59.8843,30457.0
2020-02-18 10:55:00,70.94,70.96,70.91,70.95,33741.0,59.8843,59.9012,59.859,59.8928,33741.0
2020-02-18 11:00:00,70.95,70.97,70.88,70.94,38774.0,59.8928,59.9096,59.8337,59.8843,38774.0
2020-02-18 11:05:00,70.94,70.94,70.89,70.92,35104.0,59.8843,59.8843,59.8421,59.8674,35104.0
2020-02-18 11:10:00,70.91,70.94,70.9,70.93,22154.0,59.859,59.8843,59.8505,59.8759,22154.0
2020-02-18 11:15:00,70.92,70.98,70.91,70.92,65923.0,59.8674,59.9181,59.859,59.8674,65923.0
2020-02-18 11:20:00,70.92,70.98,70.9,70.96,20828.0,59.8674,59.9181,59.8505,59.9012,20828.0
2020-02-18 11:25:00,70.95,71.07,70.92,71.06,11825.0,59.8928,59.9941,59.8674,59.9856,11825.0
2020-02-18 11:30:00,71.06,71.07,71.0,71.06,11217.0,59.9856,59.9941,59.935,59.9856,11217.0
2020-02-18 11:35:00,71.06,71.12,71.05,71.11,13642.0,59.9856,60.0363,59.9772,60.0278,13642.0
2020-02-18 11:40:00,71.13,71.22,71.12,71.22,13020.0,60.0447,60.1207,60.0363,60.1207,13020.0
2020-02-18 11:45:00,71.22,71.23,71.12,71.17,19031.0,60.1207,60.1291,60.0363,60.0785,19031.0
2020-02-18 11:50:00,71.18,71.21,71.14,71.15,11488.0,60.0869,60.1122,60.0531,60.0616,11488.0
2020-02-18 11:55:00,71.14,71.18,71.14,71.17,19303.0,60.0531,60.0869,60.0531,60.0785,19303.0
2020-02-18 12:00:00,71.17,71.28,71.17,71.28,16577.0,60.0785,60.1713,60.0785,60.1713,16577.0
2020-02-18 12:05:00,71.27,71.32,71.27,71.31,24707.0,60.1629,60.2051,60.1629,60.1967,24707.0
2020-02-18 12:10:00,71.31,71.34,71.27,71.3,24315.0,60.1967,60.222,60.1629,60.1882,24315.0
2020-02-18 12:15:00,71.29,71.3,71.25,71.27,16291.0,60.1798,60.1882,60.146,60.1629,16291.0
2020-02-18 12:20:00,71.27,71.34,71.27,71.31,21920.0,60.1629,60.222,60.1629,60.1967,21920.0
2020-02-18 12:25:00,71.31,71.39,71.3,71.38,13368.0,60.1967,60.2642,60.1882,60.2557,13368.0
2020-02-18 12:30:00,71.38,71.38,71.29,71.31,8125.0,60.2557,60.2557,60.1798,60.1967,8125.0
2020-02-18 12:35:00,71.31,71.31,71.28,71.3,8449.0,60.1967,60.1967,60.1713,60.1882,8449.0
2020-02-18 12:40:00,71.3,71.35,71.28,71.34,9174.0,60.1882,60.2304,60.1713,60.222,9174.0
2020-02-18 12:45:00,71.34,71.34,71.3,71.32,8659.0,60.222,60.222,60.1882,60.2051,8659.0
2020-02-18 12:50:00,71.31,71.36,71.3,71.36,18625.0,60.1967,60.2389,60.1882,60.2389,18625.0
2020-02-18 12:55:00,71.35,71.4,71.34,71.37,9635.0,60.2304,60.2726,60.222,60.2473,9635.0
2020-02-18 13:00:00,71.39,71.42,71.33,71.36,9471.0,60.2642,60.2895,60.2135,60.2389,9471.0
2020-02-18 13:05:00,71.37,71.37,71.32,71.33,6119.0,60.2473,60.2473,60.2051,60.2135,6119.0
2020-02-18 13:10:00,71.34,71.35,71.3,71.3,8203.0,60.222,60.2304,60.1882,60.1882,8203.0
2020-02-18 13:15:00,71.3,71.31,71.25,71.3,12445.0,60.1882,60.1967,60.146,60.1882,12445.0
2020-02-18 13:20:00,71.31,71.35,71.29,71.34,13550.0,60.1967,60.2304,60.1798,60.222,13550.0
2020-02-18 13:25:00,71.33,71.35,71.31,71.34,12899.0,60.2135,60.2304,60.1967,60.222,12899.0
2020-02-18 13:30:00,71.34,71.4,71.34,71.4,14096.0,60.222,60.2726,60.222,60.2726,14096.0
2020-02-18 13:35:00,71.41,71.41,71.34,71.36,18798.0,60.2811,60.2811,60.222,60.2389,18798.0
2020-02-18 13:40:00,71.36,71.43,71.35,71.4,22333.0,60.2389,60.2979,60.2304,60.2726,22333.0
2020-02-18 13:45:00,71.4,71.41,71.35,71.36,17970.0,60.2726,60.2811,60.2304,60.2389,17970.0
2020-02-18 13:50:00,71.36,71.38,71.31,71.31,16128.0,60.2389,60.2557,60.1967,60.1967,16128.0
2020-02-18 13:55:00,71.32,71.39,71.32,71.38,17388.0,60.2051,60.2642,60.2051,60.2557,17388.0
2020-02-18 14:00:00,71.39,71.39,71.28,71.28,14755.0,60.2642,60.2642,60.1713,60.1713,14755.0
2020-02-18 14:05:00,71.3,71.34,71.3,71.32,24267.0,60.1882,60.222,60.1882,60.2051,24267.0
2020-02-18 14:10:00,71.32,71.38,71.32,71.37,19155.0,60.2051,60.2557,60.2051,60.2473,19155.0
2020-02-18 14:15:00,71.37,71.39,71.32,71.32,25618.0,60.2473,60.2642,60.2051,60.2051,25618.0
2020-02-18 14:20:00,71.32,71.36,71.3,71.36,33169.0,60.2051,60.2389,60.1882,60.2389,33169.0
2020-02-18 14:25:00,71.38,71.41,71.34,71.34,17291.0,60.2557,60.2811,60.222,60.222,17291.0
2020-02-18 14:30:00,71.34,71.36,71.29,71.29,18834.0,60.222,60.2389,60.1798,60.1798,18834.0
2020-02-18 14:35:00,71.29,71.36,71.29,71.31,16533.0,60.1798,60.2389,60.1798,60.1967,16533.0
2020-02-18 14:40:00,71.32,71.36,71.29,71.29,25580.0,60.2051,60.2389,60.1798,60.1798,25580.0
2020-02-18 14:45:00,71.29,71.32,71.28,71.29,12116.0,60.1798,60.2051,60.1713,60.1798,12116.0
2020-02-18 14:50:00,71.28,71.31,71.28,71.3,12734.0,60.1713,60.1967,60.1713,60.1882,12734.0
2020-02-18 14:55:00,71.3,71.35,71.29,71.32,23069.0,60.1882,60.2304,60.1798,60.2051,23069.0
2020-02-18 15:00:00,71.32,71.32,71.25,71.28,17482.0,60.2051,60.2051,60.146,60.1713,17482.0
2020-02-18 15:05:00,71.28,71.29,71.27,71.28,17853.0,60.1713,60.1798,60.1629,60.1713,17853.0
2020-02-18 15:10:00,71.27,71.28,71.23,71.24,21186.0,60.1629,60.1713,60.1291,60.1376,21186.0
2020-02-18 15:15:00,71.24,71.31,71.24,71.26,30448.0,60.1376,60.1967,60.1376,60.1544,30448.0
2020-02-18 15:20:00,71.26,71.29,71.24,71.28,30753.0,60.1544,60.1798,60.1376,60.1713,30753.0
2020-02-18 15:25:00,71.28,71.28,71.16,71.16,163083.0,60.1713,60.1713,60.07,60.07,163083.0
2020-02-18 15:30:00,71.16,71.16,71.08,71.13,48907.0,60.07,60.07,60.0025,60.0447,48907.0
2020-02-18 15:35:00,71.13,71.17,71.11,71.12,37139.0,60.0447,60.0785,60.0278,60.0363,37139.0
2020-02-18 15:40:00,71.12,71.17,71.12,71.15,36545.0,60.0363,60.0785,60.0363,60.0616,36545.0
2020-02-18 15:45:00,71.16,71.17,71.11,71.11,61697.0,60.07,60.0785,60.0278,60.0278,61697.0
2020-02-18 15:50:00,71.11,71.15,71.0,71.14,179028.0,60.0278,60.0616,59.935,60.0531,179028.0
2020-02-18 15:55:00,71.15,71.17,71.03,71.16,372581.0,60.0616,60.0785,59.9603,60.07,372581.0
2020-02-19 09:30:00,70.91,71.1,70.88,71.09,39003.0,59.859,60.0194,59.8337,60.0109,39003.0
2020-02-19 09:35:00,71.05,71.2,71.05,71.17,13873.0,59.9772,60.1038,59.9772,60.0785,13873.0
2020-02-19 09:40:00,71.18,71.24,71.12,71.14,20142.0,60.0869,60.1376,60.0363,60.0531,20142.0
2020-02-19 09:45:00,71.16,71.19,71.05,71.13,27155.0,60.07,60.0954,59.9772,60.0447,27155.0
2020-02-19 09:50:00,71.13,71.14,71.01,71.03,11581.0,60.0447,60.0531,59.9434,59.9603,11581.0
2020-02-19 09:55:00,71.04,71.05,70.99,71.05,13201.0,59.9687,59.9772,59.9265,59.9772,13201.0
2020-02-19 10:00:00,71.06,71.06,70.96,70.97,17300.0,59.9856,59.9856,59.9012,59.9096,17300.0
2020-02-19 10:05:00,70.98,70.99,70.92,70.92,17236.0,59.9181,59.9265,59.8674,59.8674,17236.0
2020-02-19 10:10:00,70.92,70.97,70.91,70.96,10729.0,59.8674,59.9096,59.859,59.9012,10729.0
2020-02-19 10:15:00,70.94,71.0,70.9,70.99,26752.0,59.8843,59.935,59.8505,59.9265,26752.0
2020-02-19 10:20:00,71.0,71.08,70.99,71.07,10877.0,59.935,60.0025,59.9265,59.9941,10877.0
2020-02-19 10:25:00,71.06,71.06,71.0,71.03,11542.0,59.9856,59.9856,59.935,59.9603,11542.0
2020-02-19 10:30:00,71.03,71.09,71.01,71.09,12533.0,59.9603,60.0109,59.9434,60.0109,12533.0
2020-02-19 10:35:00,71.06,71.12,71.04,71.12,9975.0,59.9856,60.0363,59.9687,60.0363,9975.0
2020-02-19 10:40:00,71.12,71.13,71.06,71.06,9583.0,60.0363,60.0447,59.9856,59.9856,9583.0
2020-02-19 10:45:00,71.06,71.08,71.02,71.07,7277.0,59.9856,60.0025,59.9518,59.9941,7277.0
2020-02-19 10:50:00,71.08,71.1,71.05,71.08,8882.0,60.0025,60.0194,59.9772,60.0025,8882.0
2020-02-19 10:55:00,71.07,71.12,71.04,71.05,8214.0,59.9941,60.0363,59.9687,59.9772,8214.0
2020-02-19 11:00:00,71.05,71.1,71.02,71.03,16468.0,59.9772,60.0194,59.9518,59.9603,16468.0
2020-02-19 11:05:00,71.03,71.07,71.01,71.02,8317.0,59.9603,59.9941,59.9434,59.9518,8317.0
2020-02-19 11:10:00,71.0,71.05,70.98,71.05,9180.0,59.935,59.9772,59.9181,59.9772,9180.0
2020-02-19 11:15:00,71.06,71.07,71.02,71.04,7734.0,59.9856,59.9941,59.9518,59.9687,7734.0
2020-02-19 11:20:00,71.03,71.06,71.02,71.03,3752.0,59.9603,59.9856,59.9518,59.9603,3752.0
2020-02-19 11:25:00,70.99,70.99,70.91,70.91,8494.0,59.9265,59.9265,59.859,59.859,8494.0
2020-02-19 11:30:00,70.93,71.0,70.93,70.99,7239.0,59.8759,59.935,59.8759,59.9265,7239.0
2020-02-19 11:35:00,70.98,71.01,70.96,70.97,5258.0,59.9181,59.9434,59.9012,59.9096,5258.0
2020-02-19 11:40:00,70.95,70.97,70.92,70.96,8647.0,59.8928,59.9096,59.8674,59.9012,8647.0
2020-02-19 11:45:00,70.95,70.99,70.93,70.98,5628.0,59.8928,59.9265,59.8759,59.9181,5628.0
2020-02-19 11:50:00,70.99,71.02,70.96,71.02,9900.0,59.9265,59.9518,59.9012,59.9518,9900.0
2020-02-19 11:55:00,71.02,71.02,70.98,71.01,9715.0,59.9518,59.9518,59.9181,59.9434,9715.0
2020-02-19 12:00:00,71.02,71.03,70.97,71.01,14683.0,59.9518,59.9603,59.9096,59.9434,14683.0
2020-02-19 12:05:00,71.01,71.04,70.99,71.04,6317.0,59.9434,59.9687,59.9265,59.9687,6317.0
2020-02-19 12:10:00,71.03,71.04,70.95,70.98,9062.0,59.9603,59.9687,59.8928,59.9181,9062.0
2020-02-19 12:15:00,70.98,71.01,70.94,70.95,8813.0,59.9181,59.9434,59.8843,59.8928,8813.0
2020-02-19 12:20:00,70.96,71.01,70.95,70.99,34303.0,59.9012,59.9434,59.8928,59.9265,34303.0
2020-02-19 12:25:00,70.98,70.98,70.89,70.89,9617.0,59.9181,59.9181,59.8421,59.8421,9617.0
2020-02-19 12:30:00,70.9,70.95,70.88,70.92,9914.0,59.8505,59.8928,59.8337,59.8674,9914.0
2020-02-19 12:35:00,70.93,70.96,70.92,70.94,5167.0,59.8759,59.9012,59.8674,59.8843,5167.0
2020-02-19 12:40:00,70.92,70.98,70.92,70.97,12359.0,59.8674,59.9181,59.8674,59.9096,12359.0
2020-02-19 12:45:00,70.98,70.98,70.93,70.94,8593.0,59.9181,59.9181,59.8759,59.8843,8593.0
2020-02-19 12:50:00,70.93,70.93,70.91,70.91,6624.0,59.8759,59.8759,59.859,59.859,6624.0
2020-02-19 12:55:00,70.9,70.96,70.87,70.92,11690.0,59.8505,59.9012,59.8252,59.8674,11690.0
2020-02-19 13:00:00,70.92,70.94,70.91,70.94,6354.0,59.8674,59.8843,59.859,59.8843,6354.0
2020-02-19 13:05:00,70.94,70.95,70.92,70.93,3998.0,59.8843,59.8928,59.8674,59.8759,3998.0
2020-02-19 13:10:00,70.92,70.93,70.89,70.92,20395.0,59.8674,59.8759,59.8421,59.8674,20395.0
2020-02-19 13:15:00,70.91,70.99,70.91,70.97,17398.0,59.859,59.9265,59.859,59.9096,17398.0
2020-02-19 13:20:00,70.97,70.99,70.95,70.98,6615.0,59.9096,59.9265,59.8928,59.9181,6615.0
2020-02-19 13:25:00,70.98,71.0,70.98,70.98,4575.0,59.9181,59.935,59.9181,59.9181,4575.0
2020-02-19 13:30:00,70.98,71.0,70.96,70.97,15590.0,59.9181,59.935,59.9012,59.9096,15590.0
2020-02-19 13:35:00,70.97,70.98,70.94,70.95,6604.0,59.9096,59.9181,59.8843,59.8928,6604.0
2020-02-19 13:40:00,70.96,70.97,70.88,70.88,25756.0,59.9012,59.9096,59.8337,59.8337,25756.0
2020-02-19 13:45:00,70.88,70.9,70.85,70.9,4013.0,59.8337,59.8505,59.8083,59.8505,4013.0
2020-02-19 13:50:00,70.91,70.92,70.88,70.92,4863.0,59.859,59.8674,59.8337,59.8674,4863.0
2020-02-19 13:55:00,70.92,70.94,70.9,70.92,7786.0,59.8674,59.8843,59.8505,59.8674,7786.0
2020-02-19 14:00:00,70.91,70.97,70.9,70.96,15749.0,59.859,59.9096,59.8505,59.9012,15749.0
2020-02-19 14:05:00,70.97,71.01,70.94,71.0,7117.0,59.9096,59.9434,59.8843,59.935,7117.0
2020-02-19 14:10:00,71.01,71.02,70.98,70.99,4580.0,59.9434,59.9518,59.9181,59.9265,4580.0
2020-02-19 14:15:00,70.99,71.02,70.96,70.96,6673.0,59.9265,59.9518,59.9012,59.9012,6673.0
2020-02-19 14:20:00,70.97,70.97,70.92,70.94,14058.0,59.9096,59.9096,59.8674,59.8843,14058.0
2020-02-19 14:25:00,70.95,70.96,70.89,70.95,16762.0,59.8928,59.9012,59.8421,59.8928,16762.0
2020-02-19 14:30:00,70.94,70.98,70.91,70.95,9628.0,59.8843,59.9181,59.859,59.8928,9628.0
2020-02-19 14:35:00,70.95,70.98,70.92,70.96,13285.0,59.8928,59.9181,59.8674,59.9012,13285.0
2020-02-19 14:40:00,70.96,70.99,70.95,70.98,14966.0,59.9012,59.9265,59.8928,59.9181,14966.0
2020-02-19 14:45:00,70.98,70.98,70.95,70.97,19482.0,59.9181,59.9181,59.8928,59.9096,19482.0
2020-02-19 14:50:00,70.97,70.98,70.9,70.91,32791.0,59.9096,59.9181,59.8505,59.859,32791.0
2020-02-19 14:55:00,70.91,70.95,70.87,70.9,36864.0,59.859,59.8928,59.8252,59.8505,36864.0
2020-02-19 15:00:00,70.9,70.94,70.88,70.88,28837.0,59.8505,59.8843,59.8337,59.8337,28837.0
2020-02-19 15:05:00,70.88,70.93,70.85,70.91,49862.0,59.8337,59.8759,59.8083,59.859,49862.0
2020-02-19 15:10:00,70.91,70.96,70.9,70.94,38853.0,59.859,59.9012,59.8505,59.8843,38853.0
2020-02-19 15:15:00,70.95,70.97,70.94,70.95,17349.0,59.8928,59.9096,59.8843,59.8928,17349.0
2020-02-19 15:20:00,70.95,70.96,70.92,70.94,36156.0,59.8928,59.9012,59.8674,59.8843,36156.0
2020-02-19 15:25:00,70.93,70.96,70.92,70.95,37953.0,59.8759,59.9012,59.8674,59.8928,37953.0
2020-02-19 15:30:00,70.95,71.0,70.94,70.98,33263.0,59.8928,59.935,59.8843,59.9181,33263.0
2020-02-19 15:35:00,70.99,71.03,70.98,71.03,41036.0,59.9265,59.9603,59.9181,59.9603,41036.0
2020-02-19 15:40:00,71.03,71.06,70.94,70.95,33743.0,59.9603,59.9856,59.8843,59.8928,33743.0
2020-02-19 15:45:00,70.95,70.98,70.9,70.93,38277.0,59.8928,59.9181,59.8505,59.8759,38277.0
2020-02-19 15:50:00,70.93,70.93,70.79,70.79,133380.0,59.8759,59.8759,59.7577,59.7577,133380.0
2020-02-19 15:55:00,70.79,70.84,70.76,70.8,202130.0,59.7577,59.7999,59.7324,59.7661,202130.0
2020-02-20 09:30:00,70.74,70.99,70.65,70.67,30887.0,59.7155,59.9265,59.6395,59.6564,30887.0
2020-02-20 09:35:00,70.72,70.91,70.63,70.91,10249.0,59.6986,59.859,59.6226,59.859,10249.0
2020-02-20 09:40:00,70.92,70.99,70.88,70.91,18732.0,59.8674,59.9265,59.8337,59.859,18732.0
2020-02-20 09:45:00,70.87,70.87,70.74,70.74,3846.0,59.8252,59.8252,59.7155,59.7155,3846.0
2020-02-20 09:50:00,70.71,70.77,70.67,70.7,8141.0,59.6902,59.7408,59.6564,59.6817,8141.0
2020-02-20 09:55:00,70.7,70.72,70.64,70.64,18786.0,59.6817,59.6986,59.6311,59.6311,18786.0
2020-02-20 10:00:00,70.63,70.64,70.57,70.62,10695.0,59.6226,59.6311,59.572,59.6142,10695.0
2020-02-20 10:05:00,70.62,70.66,70.5,70.63,11008.0,59.6142,59.648,59.5129,59.6226,11008.0
2020-02-20 10:10:00,70.64,70.67,70.6,70.6,7171.0,59.6311,59.6564,59.5973,59.5973,7171.0
2020-02-20 10:15:00,70.58,70.6,70.49,70.49,6518.0,59.5804,59.5973,59.5044,59.5044,6518.0
2020-02-20 10:20:00,70.48,70.61,70.48,70.61,13902.0,59.496,59.6057,59.496,59.6057,13902.0
2020-02-20 10:25:00,70.6,70.6,70.53,70.53,7518.0,59.5973,59.5973,59.5382,59.5382,7518.0
2020-02-20 10:30:00,70.53,70.64,70.53,70.62,8942.0,59.5382,59.6311,59.5382,59.6142,8942.0
2020-02-20 10:35:00,70.62,70.7,70.61,70.68,14106.0,59.6142,59.6817,59.6057,59.6648,14106.0
2020-02-20 10:40:00,70.68,70.7,70.65,70.68,11126.0,59.6648,59.6817,59.6395,59.6648,11126.0
2020-02-20 10:45:00,70.68,70.71,70.6,70.6,6849.0,59.6648,59.6902,59.5973,59.5973,6849.0
2020-02-20 10:50:00,70.59,70.65,70.59,70.61,9778.0,59.5889,59.6395,59.5889,59.6057,9778.0
2020-02-20 10:55:00,70.6,70.63,70.59,70.61,9145.0,59.5973,59.6226,59.5889,59.6057,9145.0
2020-02-20 11:00:00,70.61,70.66,70.6,70.63,11058.0,59.6057,59.648,59.5973,59.6226,11058.0
2020-02-20 11:05:00,70.63,70.63,70.56,70.56,9276.0,59.6226,59.6226,59.5635,59.5635,9276.0
2020-02-20 11:10:00,70.56,70.57,70.5,70.5,7253.0,59.5635,59.572,59.5129,59.5129,7253.0
2020-02-20 11:15:00,70.51,70.52,70.39,70.39,13136.0,59.5213,59.5298,59.42,59.42,13136.0
2020-02-20 11:20:00,70.4,70.41,70.37,70.39,28849.0,59.4285,59.4369,59.4031,59.42,28849.0
2020-02-20 11:25:00,70.39,70.39,70.32,70.36,29429.0,59.42,59.42,59.3609,59.3947,29429.0
2020-02-20 11:30:00,70.38,70.41,70.19,70.31,83764.0,59.4116,59.4369,59.2512,59.3525,83764.0
2020-02-20 11:35:00,70.32,70.39,70.25,70.34,63666.0,59.3609,59.42,59.3018,59.3778,63666.0
2020-02-20 11:40:00,70.33,70.39,70.29,70.38,31158.0,59.3694,59.42,59.3356,59.4116,31158.0
2020-02-20 11:45:00,70.38,70.43,70.36,70.42,28887.0,59.4116,59.4538,59.3947,59.4454,28887.0
2020-02-20 11:50:00,70.42,70.45,70.39,70.41,33504.0,59.4454,59.4707,59.42,59.4369,33504.0
2020-02-20 11:55:00,70.41,70.45,70.39,70.42,16758.0,59.4369,59.4707,59.42,59.4454,16758.0
2020-02-20 12:00:00,70.41,70.46,70.37,70.46,15774.0,59.4369,59.4791,59.4031,59.4791,15774.0
2020-02-20 12:05:00,70.46,70.46,70.36,70.37,7562.0,59.4791,59.4791,59.3947,59.4031,7562.0
2020-02-20 12:10:00,70.36,70.47,70.36,70.45,11573.0,59.3947,59.4876,59.3947,59.4707,11573.0
2020-02-20 12:15:00,70.46,70.46,70.31,70.31,7855.0,59.4791,59.4791,59.3525,59.3525,7855.0
2020-02-20 12:20:00,70.31,70.37,70.31,70.37,9057.0,59.3525,59.4031,59.3525,59.4031,9057.0
2020-02-20 12:25:00,70.36,70.4,70.32,70.38,11586.0,59.3947,59.4285,59.3609,59.4116,11586.0
2020-02-20 12:30:00,70.39,70.43,70.35,70.41,30840.0,59.42,59.4538,59.3863,59.4369,30840.0
2020-02-20 12:35:00,70.4,70.46,70.39,70.44,10753.0,59.4285,59.4791,59.42,59.4622,10753.0
2020-02-20 12:40:00,70.44,70.45,70.33,70.35,4598.0,59.4622,59.4707,59.3694,59.3863,4598.0
2020-02-20 12:45:00,70.34,70.37,70.32,70.35,8512.0,59.3778,59.4031,59.3609,59.3863,8512.0
2020-02-20 12:50:00,70.34,70.34,70.3,70.32,5263.0,59.3778,59.3778,59.3441,59.3609,5263.0
2020-02-20 12:55:00,70.32,70.35,70.29,70.32,5444.0,59.3609,59.3863,59.3356,59.3609,5444.0
2020-02-20 13:00:00,70.31,70.41,70.31,70.4,11244.0,59.3525,59.4369,59.3525,59.4285,11244.0
2020-02-20 13:05:00,70.39,70.48,70.35,70.48,9258.0,59.42,59.496,59.3863,59.496,9258.0
2020-02-20 13:10:00,70.49,70.56,70.47,70.51,29640.0,59.5044,59.5635,59.4876,59.5213,29640.0
2020-02-20 13:15:00,70.51,70.57,70.5,70.55,5414.0,59.5213,59.572,59.5129,59.5551,5414.0
2020-02-20 13:20:00,70.54,70.58,70.53,70.58,7294.0,59.5467,59.5804,59.5382,59.5804,7294.0
2020-02-20 13:25:00,70.59,70.61,70.55,70.56,5826.0,59.5889,59.6057,59.5551,59.5635,5826.0
2020-02-20 13:30:00,70.57,70.62,70.55,70.61,23753.0,59.572,59.6142,59.5551,59.6057,23753.0
2020-02-20 13:35:00,70.6,70.65,70.58,70.62,14476.0,59.5973,59.6395,59.5804,59.6142,14476.0
2020-02-20 13:40:00,70.62,70.65,70.61,70.64,10263.0,59.6142,59.6395,59.6057,59.6311,10263.0
2020-02-20 13:45:00,70.64,70.66,70.62,70.64,8760.0,59.6311,59.648,59.6142,59.6311,8760.0
2020-02-20 13:50:00,70.64,70.68,70.6,70.61,7540.0,59.6311,59.6648,59.5973,59.6057,7540.0
2020-02-20 13:55:00,70.61,70.69,70.61,70.67,10061.0,59.6057,59.6733,59.6057,59.6564,10061.0
2020-02-20 14:00:00,70.68,70.71,70.66,70.68,7425.0,59.6648,59.6902,59.648,59.6648,7425.0
2020-02-20 14:05:00,70.69,70.75,70.67,70.74,12220.0,59.6733,59.7239,59.6564,59.7155,12220.0
2020-02-20 14:10:00,70.76,70.78,70.7,70.7,14420.0,59.7324,59.7492,59.6817,59.6817,14420.0
2020-02-20 14:15:00,70.72,70.72,70.67,70.69,11753.0,59.6986,59.6986,59.6564,59.6733,11753.0
2020-02-20 14:20:00,70.69,70.72,70.65,70.71,13402.0,59.6733,59.6986,59.6395,59.6902,13402.0
2020-02-20 14:25:00,70.72,70.72,70.62,70.63,8415.0,59.6986,59.6986,59.6142,59.6226,8415.0
2020-02-20 14:30:00,70.61,70.7,70.61,70.67,12779.0,59.6057,59.6817,59.6057,59.6564,12779.0
2020-02-20 14:35:00,70.67,70.69,70.63,70.65,10810.0,59.6564,59.6733,59.6226,59.6395,10810.0
2020-02-20 14:40:00,70.64,70.66,70.62,70.63,6866.0,59.6311,59.648,59.6142,59.6226,6866.0
2020-02-20 14:45:00,70.62,70.64,70.57,70.59,16177.0,59.6142,59.6311,59.572,59.5889,16177.0
2020-02-20 14:50:00,70.6,70.61,70.55,70.59,12482.0,59.5973,59.6057,59.5551,59.5889,12482.0
2020-02-20 14:55:00,70.59,70.59,70.54,70.55,13711.0,59.5889,59.5889,59.5467,59.5551,13711.0
2020-02-20 15:00:00,70.55,70.56,70.52,70.53,24437.0,59.5551,59.5635,59.5298,59.5382,24437.0
2020-02-20 15:05:00,70.53,70.55,70.5,70.51,20113.0,59.5382,59.5551,59.5129,59.5213,20113.0
2020-02-20 15:10:00,70.51,70.51,70.45,70.48,21094.0,59.5213,59.5213,59.4707,59.496,21094.0
2020-02-20 15:15:00,70.47,70.5,70.46,70.5,15322.0,59.4876,59.5129,59.4791,59.5129,15322.0
2020-02-20 15:20:00,70.49,70.52,70.47,70.49,16252.0,59.5044,59.5298,59.4876,59.5044,16252.0
2020-02-20 15:25:00,70.5,70.5,70.45,70.47,21675.0,59.5129,59.5129,59.4707,59.4876,21675.0
2020-02-20 15:30:00,70.47,70.52,70.44,70.47,27516.0,59.4876,59.5298,59.4622,59.4876,27516.0
2020-02-20 15:35:00,70.48,70.52,70.44,70.46,25975.0,59.496,59.5298,59.4622,59.4791,25975.0
2020-02-20 15:40:00,70.46,70.54,70.44,70.53,57695.0,59.4791,59.5467,59.4622,59.5382,57695.0
2020-02-20 15:45:00,70.52,70.54,70.47,70.5,37508.0,59.5298,59.5467,59.4876,59.5129,37508.0
2020-02-20 15:50:00,70.5,70.58,70.44,70.57,106312.0,59.5129,59.5804,59.4622,59.572,106312.0
2020-02-20 15:55:00,70.58,70.71,70.57,70.67,193697.0,59.5804,59.6902,59.572,59.6564,193697.0
2020-02-21 09:30:00,70.72,71.08,70.44,71.06,157348.0,59.6986,60.0025,59.4622,59.9856,157348.0
2020-02-21 09:35:00,71.03,71.13,70.95,71.09,62396.0,59.9603,60.0447,59.8928,60.0109,62396.0
2020-02-21 09:40:00,71.1,71.15,71.03,71.15,59264.0,60.0194,60.0616,59.9603,60.0616,59264.0
2020-02-21 09:45:00,71.15,71.27,71.11,71.25,62684.0,60.0616,60.1629,60.0278,60.146,62684.0
2020-02-21 09:50:00,71.23,71.26,71.15,71.16,21799.0,60.1291,60.1544,60.0616,60.07,21799.0
2020-02-21 09:55:00,71.15,71.16,71.0,71.07,27000.0,60.0616,60.07,59.935,59.9941,27000.0
2020-02-21 10:00:00,71.08,71.16,71.07,71.08,30801.0,60.0025,60.07,59.9941,60.0025,30801.0
2020-02-21 10:05:00,71.07,71.22,71.05,71.17,25305.0,59.9941,60.1207,59.9772,60.0785,25305.0
2020-02-21 10:10:00,71.18,71.26,71.16,71.21,38536.0,60.0869,60.1544,60.07,60.1122,38536.0
2020-02-21 10:15:00,71.21,71.26,71.19,71.21,13835.0,60.1122,60.1544,60.0954,60.1122,13835.0
2020-02-21 10:20:00,71.21,71.21,71.06,71.07,23992.0,60.1122,60.1122,59.9856,59.9941,23992.0
2020-02-21 10:25:00,71.07,71.12,71.02,71.08,21546.0,59.9941,60.0363,59.9518,60.0025,21546.0
2020-02-21 10:30:00,71.07,71.14,71.05,71.09,74187.0,59.9941,60.0531,59.9772,60.0109,74187.0
2020-02-21 10:35:00,71.08,71.08,70.98,71.07,28100.0,60.0025,60.0025,59.9181,59.9941,28100.0
2020-02-21 10:40:00,71.08,71.14,71.04,71.13,20311.0,60.0025,60.0531,59.9687,60.0447,20311.0
2020-02-21 10:45:00,71.11,71.21,71.1,71.16,14210.0,60.0278,60.1122,60.0194,60.07,14210.0
2020-02-21 10:50:00,71.15,71.16,71.05,71.05,24370.0,60.0616,60.07,59.9772,59.9772,24370.0
2020-02-21 10:55:00,71.04,71.05,70.99,71.01,11034.0,59.9687,59.9772,59.9265,59.9434,11034.0
2020-02-21 11:00:00,71.02,71.1,70.98,71.04,34648.0,59.9518,60.0194,59.9181,59.9687,34648.0
2020-02-21 11:05:00,71.04,71.1,71.04,71.09,9720.0,59.9687,60.0194,59.9687,60.0109,9720.0
2020-02-21 11:10:00,71.09,71.1,71.06,71.07,11361.0,60.0109,60.0194,59.9856,59.9941,11361.0
2020-02-21 11:15:00,71.09,71.23,71.08,71.21,8614.0,60.0109,60.1291,60.0025,60.1122,8614.0
2020-02-21 11:20:00,71.21,71.26,71.17,71.21,10397.0,60.1122,60.1544,60.0785,60.1122,10397.0
2020-02-21 11:25:00,71.22,71.24,71.19,71.23,10519.0,60.1207,60.1376,60.0954,60.1291,10519.0
2020-02-21 11:30:00,71.24,71.27,71.19,71.25,16911.0,60.1376,60.1629,60.0954,60.146,16911.0
2020-02-21 11:35:00,71.27,71.3,71.26,71.3,18104.0,60.1629,60.1882,60.1544,60.1882,18104.0
2020-02-21 11:40:00,71.29,71.42,71.28,71.39,57328.0,60.1798,60.2895,60.1713,60.2642,57328.0
2020-02-21 11:45:00,71.39,71.4,71.3,71.32,19641.0,60.2642,60.2726,60.1882,60.2051,19641.0
2020-02-21 11:50:00,71.32,71.32,71.28,71.31,7414.0,60.2051,60.2051,60.1713,60.1967,7414.0
2020-02-21 11:55:00,71.31,71.33,71.25,71.27,13295.0,60.1967,60.2135,60.146,60.1629,13295.0
2020-02-21 12:00:00,71.26,71.26,71.19,71.22,13831.0,60.1544,60.1544,60.0954,60.1207,13831.0
2020-02-21 12:05:00,71.22,71.25,71.17,71.2,11935.0,60.1207,60.146,60.0785,60.1038,11935.0
2020-02-21 12:10:00,71.2,71.2,71.16,71.17,8958.0,60.1038,60.1038,60.07,60.0785,8958.0
2020-02-21 12:15:00,71.17,71.19,71.13,71.15,14340.0,60.0785,60.0954,60.0447,60.0616,14340.0
2020-02-21 12:20:00,71.14,71.15,71.08,71.13,17389.0,60.0531,60.0616,60.0025,60.0447,17389.0
2020-02-21 12:25:00,71.12,71.13,71.05,71.13,10724.0,60.0363,60.0447,59.9772,60.0447,10724.0
2020-02-21 12:30:00,71.12,71.12,71.03,71.05,18572.0,60.0363,60.0363,59.9603,59.9772,18572.0
2020-02-21 12:35:00,71.05,71.11,71.05,71.11,7839.0,59.9772,60.0278,59.9772,60.0278,7839.0
2020-02-21 12:40:00,71.11,71.12,71.07,71.12,20170.0,60.0278,60.0363,59.9941,60.0363,20170.0
2020-02-21 12:45:00,71.11,71.13,71.08,71.12,35218.0,60.0278,60.0447,60.0025,60.0363,35218.0
2020-02-21 12:50:00,71.12,71.17,71.11,71.12,16588.0,60.0363,60.0785,60.0278,60.0363,16588.0
2020-02-21 12:55:00,71.12,71.14,71.07,71.08,11355.0,60.0363,60.0531,59.9941,60.0025,11355.0
2020-02-21 13:00:00,71.09,71.14,71.09,71.09,14530.0,60.0109,60.0531,60.0109,60.0109,14530.0
2020-02-21 13:05:00,71.09,71.13,71.09,71.12,10670.0,60.0109,60.0447,60.0109,60.0363,10670.0
2020-02-21 13:10:00,71.14,71.16,71.09,71.1,60382.0,60.0531,60.07,60.0109,60.0194,60382.0
2020-02-21 13:15:00,71.1,71.15,71.1,71.12,33428.0,60.0194,60.0616,60.0194,60.0363,33428.0
2020-02-21 13:20:00,71.12,71.13,71.07,71.07,23584.0,60.0363,60.0447,59.9941,59.9941,23584.0
2020-02-21 13:25:00,71.05,71.07,71.01,71.02,15915.0,59.9772,59.9941,59.9434,59.9518,15915.0
2020-02-21 13:30:00,71.02,71.1,70.98,71.09,41852.0,59.9518,60.0194,59.9181,60.0109,41852.0
2020-02-21 13:35:00,71.09,71.13,71.07,71.12,24284.0,60.0109,60.0447,59.9941,60.0363,24284.0
2020-02-21 13:40:00,71.12,71.18,71.11,71.17,25067.0,60.0363,60.0869,60.0278,60.0785,25067.0
2020-02-21 13:45:00,71.16,71.18,71.11,71.13,22394.0,60.07,60.0869,60.0278,60.0447,22394.0
2020-02-21 13:50:00,71.14,71.14,71.08,71.09,17271.0,60.0531,60.0531,60.0025,60.0109,17271.0
2020-02-21 13:55:00,71.09,71.16,71.09,71.12,89499.0,60.0109,60.07,60.0109,60.0363,89499.0
2020-02-21 14:00:00,71.11,71.14,71.07,71.12,41260.0,60.0278,60.0531,59.9941,60.0363,41260.0
2020-02-21 14:05:00,71.11,71.16,71.07,71.12,37488.0,60.0278,60.07,59.9941,60.0363,37488.0
2020-02-21 14:10:00,71.12,71.24,71.11,71.22,23471.0,60.0363,60.1376,60.0278,60.1207,23471.0
2020-02-21 14:15:00,71.22,71.26,71.19,71.23,16824.0,60.1207,60.1544,60.0954,60.1291,16824.0
2020-02-21 14:20:00,71.22,71.23,71.17,71.19,14928.0,60.1207,60.1291,60.0785,60.0954,14928.0
2020-02-21 14:25:00,71.19,71.24,71.19,71.22,19785.0,60.0954,60.1376,60.0954,60.1207,19785.0
2020-02-21 14:30:00,71.22,71.23,71.13,71.15,14153.0,60.1207,60.1291,60.0447,60.0616,14153.0
2020-02-21 14:35:00,71.14,71.15,71.09,71.11,10052.0,60.0531,60.0616,60.0109,60.0278,10052.0
2020-02-21 14:40:00,71.11,71.11,71.02,71.03,20348.0,60.0278,60.0278,59.9518,59.9603,20348.0
2020-02-21 14:45:00,71.03,71.04,71.0,71.03,11945.0,59.9603,59.9687,59.935,59.9603,11945.0
2020-02-21 14:50:00,71.02,71.03,70.99,71.03,19344.0,59.9518,59.9603,59.9265,59.9603,19344.0
2020-02-21 14:55:00,71.02,71.11,71.01,71.11,17818.0,59.9518,60.0278,59.9434,60.0278,17818.0
2020-02-21 15:00:00,71.13,71.13,71.05,71.08,23669.0,60.0447,60.0447,59.9772,60.0025,23669.0
2020-02-21 15:05:00,71.08,71.08,71.03,71.05,14117.0,60.0025,60.0025,59.9603,59.9772,14117.0
2020-02-21 15:10:00,71.05,71.12,71.04,71.1,9599.0,59.9772,60.0363,59.9687,60.0194,9599.0
2020-02-21 15:15:00,71.11,71.14,71.09,71.13,11351.0,60.0278,60.0531,60.0109,60.0447,11351.0
2020-02-21 15:20:00,71.14,71.14,71.1,71.11,13591.0,60.0531,60.0531,60.0194,60.0278,13591.0
2020-02-21 15:25:00,71.12,71.15,71.08,71.13,16933.0,60.0363,60.0616,60.0025,60.0447,16933.0
2020-02-21 15:30:00,71.12,71.12,70.98,70.99,32499.0,60.0363,60.0363,59.9181,59.9265,32499.0
2020-02-21 15:35:00,70.99,71.04,70.97,71.02,31641.0,59.9265,59.9687,59.9096,59.9518,31641.0
2020-02-21 15:40:00,71.0,71.02,70.97,70.97,43682.0,59.935,59.9518,59.9096,59.9096,43682.0
2020-02-21 15:45:00,70.97,71.07,70.96,71.04,44829.0,59.9096,59.9941,59.9012,59.9687,44829.0
2020-02-21 15:50:00,71.04,71.05,70.8,70.82,120817.0,59.9687,59.9772,59.7661,59.783,120817.0
2020-02-21 15:55:00,70.82,70.88,70.78,70.82,172474.0,59.783,59.8337,59.7492,59.783,172474.0
2020-02-24 09:30:00,71.69,72.14,71.43,71.46,155425.0,60.5174,60.8973,60.2979,60.3233,155425.0
2020-02-24 09:35:00,71.45,71.5,70.98,71.19,62859.0,60.3148,60.357,59.9181,60.0954,62859.0
2020-02-24 09:40:00,71.16,71.42,71.09,71.42,37529.0,60.07,60.2895,60.0109,60.2895,37529.0
2020-02-24 09:45:00,71.39,71.41,71.21,71.27,26200.0,60.2642,60.2811,60.1122,60.1629,26200.0
2020-02-24 09:50:00,71.28,71.28,71.16,71.17,19379.0,60.1713,60.1713,60.07,60.0785,19379.0
2020-02-24 09:55:00,71.19,71.22,71.12,71.17,18505.0,60.0954,60.1207,60.0363,60.0785,18505.0
2020-02-24 10:00:00,71.17,71.24,71.12,71.13,31320.0,60.0785,60.1376,60.0363,60.0447,31320.0
2020-02-24 10:05:00,71.13,71.19,71.02,71.05,17080.0,60.0447,60.0954,59.9518,59.9772,17080.0
2020-02-24 10:10:00,71.04,71.06,70.85,70.85,12671.0,59.9687,59.9856,59.8083,59.8083,12671.0
2020-02-24 10:15:00,70.85,70.87,70.74,70.8,19821.0,59.8083,59.8252,59.7155,59.7661,19821.0
2020-02-24 10:20:00,70.8,70.89,70.78,70.78,16561.0,59.7661,59.8421,59.7492,59.7492,16561.0
2020-02-24 10:25:00,70.79,70.87,70.75,70.86,18613.0,59.7577,59.8252,59.7239,59.8168,18613.0
2020-02-24 10:30:00,70.85,70.94,70.85,70.86,43150.0,59.8083,59.8843,59.8083,59.8168,43150.0
2020-02-24 10:35:00,70.86,70.96,70.82,70.96,53029.0,59.8168,59.9012,59.783,59.9012,53029.0
2020-02-24 10:40:00,70.98,71.08,70.96,71.01,34700.0,59.9181,60.0025,59.9012,59.9434,34700.0
2020-02-24 10:45:00,71.02,71.1,70.92,70.94,36183.0,59.9518,60.0194,59.8674,59.8843,36183.0
2020-02-24 10:50:00,70.95,71.06,70.94,71.01,17030.0,59.8928,59.9856,59.8843,59.9434,17030.0
2020-02-24 10:55:00,71.02,71.04,70.98,70.98,9392.0,59.9518,59.9687,59.9181,59.9181,9392.0
2020-02-24 11:00:00,70.99,71.05,70.99,71.03,12595.0,59.9265,59.9772,59.9265,59.9603,12595.0
2020-02-24 11:05:00,71.04,71.11,71.04,71.1,11923.0,59.9687,60.0278,59.9687,60.0194,11923.0
2020-02-24 11:10:00,71.09,71.18,71.08,71.16,13241.0,60.0109,60.0869,60.0025,60.07,13241.0
2020-02-24 11:15:00,71.15,71.22,71.13,71.22,21840.0,60.0616,60.1207,60.0447,60.1207,21840.0
2020-02-24 11:20:00,71.22,71.23,71.16,71.2,27086.0,60.1207,60.1291,60.07,60.1038,27086.0
2020-02-24 11:25:00,71.2,71.23,71.13,71.19,25025.0,60.1038,60.1291,60.0447,60.0954,25025.0
2020-02-24 11:30:00,71.2,71.22,71.16,71.19,26893.0,60.1038,60.1207,60.07,60.0954,26893.0
2020-02-24 11:35:00,71.19,71.23,71.13,71.15,23630.0,60.0954,60.1291,60.0447,60.0616,23630.0
2020-02-24 11:40:00,71.13,71.13,71.02,71.03,9538.0,60.0447,60.0447,59.9518,59.9603,9538.0
2020-02-24 11:45:00,71.03,71.04,70.96,70.99,7408.0,59.9603,59.9687,59.9012,59.9265,7408.0
2020-02-24 11:50:00,71.0,71.01,70.94,70.96,11381.0,59.935,59.9434,59.8843,59.9012,11381.0
2020-02-24 11:55:00,70.96,70.98,70.88,70.91,18704.0,59.9012,59.9181,59.8337,59.859,18704.0
2020-02-24 12:00:00,70.9,70.92,70.85,70.86,8055.0,59.8505,59.8674,59.8083,59.8168,8055.0
2020-02-24 12:05:00,70.85,70.86,70.81,70.81,6172.0,59.8083,59.8168,59.7746,59.7746,6172.0
2020-02-24 12:10:00,70.81,70.82,70.73,70.77,7745.0,59.7746,59.783,59.707,59.7408,7745.0
2020-02-24 12:15:00,70.77,70.8,70.71,70.78,6168.0,59.7408,59.7661,59.6902,59.7492,6168.0
2020-02-24 12:20:00,70.79,70.8,70.73,70.73,7112.0,59.7577,59.7661,59.707,59.707,7112.0
2020-02-24 12:25:00,70.73,70.74,70.61,70.61,7625.0,59.707,59.7155,59.6057,59.6057,7625.0
2020-02-24 12:30:00,70.61,70.61,70.52,70.54,13428.0,59.6057,59.6057,59.5298,59.5467,13428.0
2020-02-24 12:35:00,70.53,70.67,70.53,70.59,14439.0,59.5382,59.6564,59.5382,59.5889,14439.0
2020-02-24 12:40:00,70.6,70.66,70.6,70.61,13109.0,59.5973,59.648,59.5973,59.6057,13109.0
2020-02-24 12:45:00,70.61,70.64,70.6,70.63,15929.0,59.6057,59.6311,59.5973,59.6226,15929.0
2020-02-24 12:50:00,70.62,70.64,70.58,70.59,14736.0,59.6142,59.6311,59.5804,59.5889,14736.0
2020-02-24 12:55:00,70.59,70.59,70.49,70.51,15606.0,59.5889,59.5889,59.5044,59.5213,15606.0
2020-02-24 13:00:00,70.5,70.52,70.41,70.42,14030.0,59.5129,59.5298,59.4369,59.4454,14030.0
2020-02-24 13:05:00,70.45,70.48,70.43,70.43,19594.0,59.4707,59.496,59.4538,59.4538,19594.0
2020-02-24 13:10:00,70.44,70.44,70.36,70.39,29480.0,59.4622,59.4622,59.3947,59.42,29480.0
2020-02-24 13:15:00,70.39,70.4,70.32,70.33,19090.0,59.42,59.4285,59.3609,59.3694,19090.0
2020-02-24 13:20:00,70.33,70.34,70.22,70.23,14805.0,59.3694,59.3778,59.2765,59.285,14805.0
2020-02-24 13:25:00,70.22,70.36,70.22,70.36,16254.0,59.2765,59.3947,59.2765,59.3947,16254.0
2020-02-24 13:30:00,70.36,70.39,70.33,70.39,20511.0,59.3947,59.42,59.3694,59.42,20511.0
2020-02-24 13:35:00,70.39,70.53,70.39,70.52,46046.0,59.42,59.5382,59.42,59.5298,46046.0
2020-02-24 13:40:00,70.53,70.59,70.53,70.58,9218.0,59.5382,59.5889,59.5382,59.5804,9218.0
2020-02-24 13:45:00,70.58,70.72,70.57,70.69,21624.0,59.5804,59.6986,59.572,59.6733,21624.0
2020-02-24 13:50:00,70.69,70.69,70.6,70.61,11097.0,59.6733,59.6733,59.5973,59.6057,11097.0
2020-02-24 13:55:00,70.6,70.64,70.58,70.62,21267.0,59.5973,59.6311,59.5804,59.6142,21267.0
2020-02-24 14:00:00,70.62,70.67,70.59,70.63,20626.0,59.6142,59.6564,59.5889,59.6226,20626.0
2020-02-24 14:05:00,70.62,70.65,70.59,70.63,12647.0,59.6142,59.6395,59.5889,59.6226,12647.0
2020-02-24 14:10:00,70.63,70.63,70.54,70.54,11306.0,59.6226,59.6226,59.5467,59.5467,11306.0
2020-02-24 14:15:00,70.54,70.59,70.53,70.56,13709.0,59.5467,59.5889,59.5382,59.5635,13709.0
2020-02-24 14:20:00,70.59,70.65,70.58,70.65,21571.0,59.5889,59.6395,59.5804,59.6395,21571.0
2020-02-24 14:25:00,70.65,70.76,70.6,70.72,108886.0,59.6395,59.7324,59.5973,59.6986,108886.0
2020-02-24 14:30:00,70.73,70.75,70.68,70.74,12092.0,59.707,59.7239,59.6648,59.7155,12092.0
2020-02-24 14:35:00,70.73,70.76,70.72,70.73,15199.0,59.707,59.7324,59.6986,59.707,15199.0
2020-02-24 14:40:00,70.75,70.77,70.71,70.72,17014.0,59.7239,59.7408,59.6902,59.6986,17014.0
2020-02-24 14:45:00,70.73,70.73,70.64,70.65,12079.0,59.707,59.707,59.6311,59.6395,12079.0
2020-02-24 14:50:00,70.65,70.69,70.59,70.69,44427.0,59.6395,59.6733,59.5889,59.6733,44427.0
2020-02-24 14:55:00,70.68,70.73,70.61,70.73,22789.0,59.6648,59.707,59.6057,59.707,22789.0
2020-02-24 15:00:00,70.73,70.74,70.68,70.73,27348.0,59.707,59.7155,59.6648,59.707,27348.0
2020-02-24 15:05:00,70.72,70.73,70.68,70.73,30291.0,59.6986,59.707,59.6648,59.707,30291.0
2020-02-24 15:10:00,70.72,70.74,70.67,70.72,33431.0,59.6986,59.7155,59.6564,59.6986,33431.0
2020-02-24 15:15:00,70.71,70.77,70.71,70.77,29148.0,59.6902,59.7408,59.6902,59.7408,29148.0
2020-02-24 15:20:00,70.77,70.8,70.74,70.74,37918.0,59.7408,59.7661,59.7155,59.7155,37918.0
2020-02-24 15:25:00,70.73,70.76,70.68,70.73,41171.0,59.707,59.7324,59.6648,59.707,41171.0
2020-02-24 15:30:00,70.73,70.77,70.71,70.72,58845.0,59.707,59.7408,59.6902,59.6986,58845.0
2020-02-24 15:35:00,70.72,70.76,70.6,70.62,37350.0,59.6986,59.7324,59.5973,59.6142,37350.0
2020-02-24 15:40:00,70.62,70.63,70.53,70.58,45570.0,59.6142,59.6226,59.5382,59.5804,45570.0
2020-02-24 15:45:00,70.59,70.66,70.56,70.62,66603.0,59.5889,59.648,59.5635,59.6142,66603.0
2020-02-24 15:50:00,70.62,70.62,70.39,70.41,225067.0,59.6142,59.6142,59.42,59.4369,225067.0
2020-02-24 15:55:00,70.4,70.47,70.35,70.36,270731.0,59.4285,59.4876,59.3863,59.3947,270731.0
2020-02-25 09:30:00,70.48,70.57,70.24,70.55,45143.0,59.496,59.572,59.2934,59.5551,45143.0
2020-02-25 09:35:00,70.51,70.56,70.43,70.49,19925.0,59.5213,59.5635,59.4538,59.5044,19925.0
2020-02-25 09:40:00,70.46,70.49,70.34,70.39,28101.0,59.4791,59.5044,59.3778,59.42,28101.0
2020-02-25 09:45:00,70.39,70.44,70.26,70.28,14217.0,59.42,59.4622,59.3103,59.3272,14217.0
2020-02-25 09:50:00,70.27,70.37,70.25,70.37,12234.0,59.3187,59.4031,59.3018,59.4031,12234.0
2020-02-25 09:55:00,70.37,70.46,70.34,70.42,11567.0,59.4031,59.4791,59.3778,59.4454,11567.0
2020-02-25 10:00:00,70.42,70.55,70.39,70.47,19232.0,59.4454,59.5551,59.42,59.4876,19232.0
2020-02-25 10:05:00,70.47,70.6,70.44,70.59,9853.0,59.4876,59.5973,59.4622,59.5889,9853.0
2020-02-25 10:10:00,70.58,70.59,70.51,70.59,39843.0,59.5804,59.5889,59.5213,59.5889,39843.0
2020-02-25 10:15:00,70.59,70.65,70.55,70.6,27086.0,59.5889,59.6395,59.5551,59.5973,27086.0
2020-02-25 10:20:00,70.6,70.62,70.47,70.48,29270.0,59.5973,59.6142,59.4876,59.496,29270.0
2020-02-25 10:25:00,70.46,70.46,70.31,70.31,33381.0,59.4791,59.4791,59.3525,59.3525,33381.0
2020-02-25 10:30:00,70.3,70.33,70.16,70.2,32919.0,59.3441,59.3694,59.2259,59.2596,32919.0
2020-02-25 10:35:00,70.18,70.24,70.11,70.24,22668.0,59.2428,59.2934,59.1837,59.2934,22668.0
2020-02-25 10:40:00,70.23,70.41,70.21,70.37,26643.0,59.285,59.4369,59.2681,59.4031,26643.0
2020-02-25 10:45:00,70.37,70.43,70.34,70.35,14816.0,59.4031,59.4538,59.3778,59.3863,14816.0
2020-02-25 10:50:00,70.34,70.36,70.24,70.29,25910.0,59.3778,59.3947,59.2934,59.3356,25910.0
2020-02-25 10:55:00,70.3,70.44,70.29,70.44,14501.0,59.3441,59.4622,59.3356,59.4622,14501.0
2020-02-25 11:00:00,70.45,70.51,70.4,70.41,25265.0,59.4707,59.5213,59.4285,59.4369,25265.0
2020-02-25 11:05:00,70.41,70.45,70.36,70.42,31758.0,59.4369,59.4707,59.3947,59.4454,31758.0
2020-02-25 11:10:00,70.41,70.52,70.38,70.4,20645.0,59.4369,59.5298,59.4116,59.4285,20645.0
2020-02-25 11:15:00,70.38,70.4,70.28,70.31,47678.0,59.4116,59.4285,59.3272,59.3525,47678.0
2020-02-25 11:20:00,70.29,70.3,70.18,70.21,26232.0,59.3356,59.3441,59.2428,59.2681,26232.0
2020-02-25 11:25:00,70.2,70.27,70.19,70.21,18746.0,59.2596,59.3187,59.2512,59.2681,18746.0
2020-02-25 11:30:00,70.2,70.24,70.15,70.2,28934.0,59.2596,59.2934,59.2174,59.2596,28934.0
2020-02-25 11:35:00,70.2,70.29,70.18,70.29,22379.0,59.2596,59.3356,59.2428,59.3356,22379.0
2020-02-25 11:40:00,70.28,70.29,70.22,70.25,20816.0,59.3272,59.3356,59.2765,59.3018,20816.0
2020-02-25 11:45:00,70.25,70.36,70.22,70.35,14354.0,59.3018,59.3947,59.2765,59.3863,14354.0
2020-02-25 11:50:00,70.34,70.37,70.28,70.28,20649.0,59.3778,59.4031,59.3272,59.3272,20649.0
2020-02-25 11:55:00,70.3,70.32,70.24,70.26,36555.0,59.3441,59.3609,59.2934,59.3103,36555.0
2020-02-25 12:00:00,70.27,70.31,70.26,70.26,16075.0,59.3187,59.3525,59.3103,59.3103,16075.0
2020-02-25 12:05:00,70.26,70.27,70.24,70.25,9738.0,59.3103,59.3187,59.2934,59.3018,9738.0
2020-02-25 12:10:00,70.25,70.27,70.2,70.21,11900.0,59.3018,59.3187,59.2596,59.2681,11900.0
2020-02-25 12:15:00,70.2,70.21,70.07,70.11,22390.0,59.2596,59.2681,59.1499,59.1837,22390.0
2020-02-25 12:20:00,70.11,70.11,69.97,69.98,14938.0,59.1837,59.1837,59.0655,59.0739,14938.0
2020-02-25 12:25:00,69.97,70.03,69.96,70.0,7515.0,59.0655,59.1161,59.057,59.0908,7515.0
2020-02-25 12:30:00,70.01,70.1,70.0,70.09,9106.0,59.0993,59.1752,59.0908,59.1668,9106.0
2020-02-25 12:35:00,70.09,70.12,70.04,70.05,8855.0,59.1668,59.1921,59.1246,59.133,8855.0
2020-02-25 12:40:00,70.05,70.06,69.92,69.96,20351.0,59.133,59.1415,59.0233,59.057,20351.0
2020-02-25 12:45:00,69.96,69.96,69.85,69.89,15098.0,59.057,59.057,58.9642,58.998,15098.0
2020-02-25 12:50:00,69.88,69.89,69.79,69.84,24875.0,58.9895,58.998,58.9135,58.9557,24875.0
2020-02-25 12:55:00,69.84,69.86,69.82,69.85,11285.0,58.9557,58.9726,58.9389,58.9642,11285.0
2020-02-25 13:00:00,69.84,69.87,69.76,69.81,29928.0,58.9557,58.9811,58.8882,58.9304,29928.0
2020-02-25 13:05:00,69.81,69.88,69.78,69.86,17458.0,58.9304,58.9895,58.9051,58.9726,17458.0
2020-02-25 13:10:00,69.86,69.95,69.85,69.95,15593.0,58.9726,59.0486,58.9642,59.0486,15593.0
2020-02-25 13:15:00,69.95,69.97,69.76,69.79,21134.0,59.0486,59.0655,58.8882,58.9135,21134.0
2020-02-25 13:20:00,69.79,69.85,69.77,69.77,12927.0,58.9135,58.9642,58.8967,58.8967,12927.0
2020-02-25 13:25:00,69.77,69.79,69.74,69.74,43597.0,58.8967,58.9135,58.8713,58.8713,43597.0
2020-02-25 13:30:00,69.75,69.76,69.66,69.72,18860.0,58.8798,58.8882,58.8038,58.8544,18860.0
2020-02-25 13:35:00,69.72,69.74,69.63,69.64,25200.0,58.8544,58.8713,58.7785,58.7869,25200.0
2020-02-25 13:40:00,69.63,69.65,69.58,69.64,24529.0,58.7785,58.7954,58.7363,58.7869,24529.0
2020-02-25 13:45:00,69.65,69.65,69.57,69.59,18684.0,58.7954,58.7954,58.7278,58.7447,18684.0
2020-02-25 13:50:00,69.6,69.67,69.57,69.59,21044.0,58.7531,58.8122,58.7278,58.7447,21044.0
2020-02-25 13:55:00,69.59,69.61,69.52,69.53,18147.0,58.7447,58.7616,58.6856,58.6941,18147.0
2020-02-25 14:00:00,69.53,69.54,69.34,69.38,38631.0,58.6941,58.7025,58.5337,58.5674,38631.0
2020-02-25 14:05:00,69.37,69.39,69.13,69.19,30915.0,58.559,58.5759,58.3564,58.407,30915.0
2020-02-25 14:10:00,69.2,69.37,69.19,69.36,19323.0,58.4155,58.559,58.407,58.5505,19323.0
2020-02-25 14:15:00,69.38,69.38,69.21,69.22,16801.0,58.5674,58.5674,58.4239,58.4324,16801.0
2020-02-25 14:20:00,69.21,69.28,69.16,69.19,28002.0,58.4239,58.483,58.3817,58.407,28002.0
2020-02-25 14:25:00,69.19,69.24,69.06,69.11,41807.0,58.407,58.4493,58.2973,58.3395,41807.0
2020-02-25 14:30:00,69.12,69.13,68.94,69.04,29288.0,58.348,58.3564,58.196,58.2804,29288.0
2020-02-25 14:35:00,69.03,69.09,68.97,69.08,25115.0,58.272,58.3226,58.2213,58.3142,25115.0
2020-02-25 14:40:00,69.07,69.16,69.01,69.15,38170.0,58.3057,58.3817,58.2551,58.3733,38170.0
2020-02-25 14:45:00,69.14,69.2,69.1,69.15,21689.0,58.3648,58.4155,58.3311,58.3733,21689.0
2020-02-25 14:50:00,69.16,69.22,69.12,69.22,24284.0,58.3817,58.4324,58.348,58.4324,24284.0
2020-02-25 14:55:00,69.23,69.25,69.17,69.19,25496.0,58.4408,58.4577,58.3902,58.407,25496.0
2020-02-25 15:00:00,69.19,69.34,69.19,69.33,47642.0,58.407,58.5337,58.407,58.5252,47642.0
2020-02-25 15:05:00,69.32,69.41,69.29,69.32,33015.0,58.5168,58.5928,58.4915,58.5168,33015.0
2020-02-25 15:10:00,69.32,69.34,69.23,69.27,41277.0,58.5168,58.5337,58.4408,58.4746,41277.0
2020-02-25 15:15:00,69.26,69.31,69.18,69.25,41452.0,58.4661,58.5083,58.3986,58.4577,41452.0
2020-02-25 15:20:00,69.26,69.26,69.03,69.08,41695.0,58.4661,58.4661,58.272,58.3142,41695.0
2020-02-25 15:25:00,69.08,69.15,69.04,69.09,40547.0,58.3142,58.3733,58.2804,58.3226,40547.0
2020-02-25 15:30:00,69.09,69.09,68.83,68.88,70615.0,58.3226,58.3226,58.1031,58.1454,70615.0
2020-02-25 15:35:00,68.89,68.89,68.75,68.83,50939.0,58.1538,58.1538,58.0356,58.1031,50939.0
2020-02-25 15:40:00,68.82,68.96,68.82,68.95,60640.0,58.0947,58.2129,58.0947,58.2044,60640.0
2020-02-25 15:45:00,68.96,69.14,68.95,69.01,68297.0,58.2129,58.3648,58.2044,58.2551,68297.0
2020-02-25 15:50:00,69.01,69.01,68.74,68.78,178890.0,58.2551,58.2551,58.0272,58.0609,178890.0
2020-02-25 15:55:00,68.77,68.95,68.73,68.84,233566.0,58.0525,58.2044,58.0187,58.1116,233566.0
2020-02-26 09:30:00,69.32,69.49,68.87,69.02,67736.0,58.5168,58.6603,58.1369,58.2635,67736.0
2020-02-26 09:35:00,69.01,69.24,68.87,69.22,18815.0,58.2551,58.4493,58.1369,58.4324,18815.0
2020-02-26 09:40:00,69.21,69.48,69.19,69.44,24742.0,58.4239,58.6518,58.407,58.6181,24742.0
2020-02-26 09:45:00,69.46,69.48,69.34,69.4,27658.0,58.635,58.6518,58.5337,58.5843,27658.0
2020-02-26 09:50:00,69.35,69.35,69.16,69.18,17494.0,58.5421,58.5421,58.3817,58.3986,17494.0
2020-02-26 09:55:00,69.18,69.22,69.1,69.18,15198.0,58.3986,58.4324,58.3311,58.3986,15198.0
2020-02-26 10:00:00,69.18,69.26,68.96,69.03,24269.0,58.3986,58.4661,58.2129,58.272,24269.0
2020-02-26 10:05:00,69.03,69.06,68.95,69.04,14150.0,58.272,58.2973,58.2044,58.2804,14150.0
2020-02-26 10:10:00,69.06,69.07,68.94,69.03,13866.0,58.2973,58.3057,58.196,58.272,13866.0
2020-02-26 10:15:00,69.04,69.12,69.01,69.11,33114.0,58.2804,58.348,58.2551,58.3395,33114.0
2020-02-26 10:20:00,69.11,69.17,69.1,69.16,24892.0,58.3395,58.3902,58.3311,58.3817,24892.0
2020-02-26 10:25:00,69.17,69.24,69.16,69.16,45966.0,58.3902,58.4493,58.3817,58.3817,45966.0
2020-02-26 10:30:00,69.15,69.26,69.14,69.23,20666.0,58.3733,58.4661,58.3648,58.4408,20666.0
2020-02-26 10:35:00,69.23,69.25,69.04,69.04,40341.0,58.4408,58.4577,58.2804,58.2804,40341.0
2020-02-26 10:40:00,69.04,69.17,69.02,69.17,54003.0,58.2804,58.3902,58.2635,58.3902,54003.0
2020-02-26 10:45:00,69.19,69.34,69.19,69.33,14890.0,58.407,58.5337,58.407,58.5252,14890.0
2020-02-26 10:50:00,69.36,69.43,69.28,69.3,24782.0,58.5505,58.6096,58.483,58.4999,24782.0
2020-02-26 10:55:00,69.29,69.32,69.26,69.31,15990.0,58.4915,58.5168,58.4661,58.5083,15990.0
2020-02-26 11:00:00,69.31,69.43,69.3,69.41,29876.0,58.5083,58.6096,58.4999,58.5928,29876.0
2020-02-26 11:05:00,69.4,69.41,69.32,69.36,11733.0,58.5843,58.5928,58.5168,58.5505,11733.0
2020-02-26 11:10:00,69.38,69.42,69.36,69.41,9659.0,58.5674,58.6012,58.5505,58.5928,9659.0
2020-02-26 11:15:00,69.43,69.46,69.4,69.44,11202.0,58.6096,58.635,58.5843,58.6181,11202.0
2020-02-26 11:20:00,69.44,69.45,69.31,69.36,13729.0,58.6181,58.6265,58.5083,58.5505,13729.0
2020-02-26 11:25:00,69.37,69.38,69.3,69.31,16267.0,58.559,58.5674,58.4999,58.5083,16267.0
2020-02-26 11:30:00,69.3,69.3,69.2,69.22,15882.0,58.4999,58.4999,58.4155,58.4324,15882.0
2020-02-26 11:35:00,69.2,69.29,69.16,69.27,8891.0,58.4155,58.4915,58.3817,58.4746,8891.0
2020-02-26 11:40:00,69.29,69.29,69.2,69.24,11747.0,58.4915,58.4915,58.4155,58.4493,11747.0
2020-02-26 11:45:00,69.25,69.28,69.21,69.24,14670.0,58.4577,58.483,58.4239,58.4493,14670.0
2020-02-26 11:50:00,69.22,69.25,69.13,69.16,7950.0,58.4324,58.4577,58.3564,58.3817,7950.0
2020-02-26 11:55:00,69.14,69.22,69.11,69.15,8365.0,58.3648,58.4324,58.3395,58.3733,8365.0
2020-02-26 12:00:00,69.15,69.17,69.01,69.02,19013.0,58.3733,58.3902,58.2551,58.2635,19013.0
2020-02-26 12:05:00,69.02,69.03,68.88,68.9,14615.0,58.2635,58.272,58.1454,58.1622,14615.0
2020-02-26 12:10:00,68.89,68.9,68.81,68.86,10323.0,58.1538,58.1622,58.0863,58.1285,10323.0
2020-02-26 12:15:00,68.86,68.93,68.81,68.9,18754.0,58.1285,58.1876,58.0863,58.1622,18754.0
2020-02-26 12:20:00,68.89,68.96,68.82,68.95,29088.0,58.1538,58.2129,58.0947,58.2044,29088.0
2020-02-26 12:25:00,68.95,69.0,68.94,68.99,11157.0,58.2044,58.2467,58.196,58.2382,11157.0
2020-02-26 12:30:00,69.0,69.09,68.99,69.08,12961.0,58.2467,58.3226,58.2382,58.3142,12961.0
2020-02-26 12:35:00,69.08,69.17,69.06,69.15,17920.0,58.3142,58.3902,58.2973,58.3733,17920.0
2020-02-26 12:40:00,69.14,69.15,69.08,69.09,9810.0,58.3648,58.3733,58.3142,58.3226,9810.0
2020-02-26 12:45:00,69.09,69.2,69.09,69.17,12709.0,58.3226,58.4155,58.3226,58.3902,12709.0
2020-02-26 12:50:00,69.18,69.22,69.06,69.08,7900.0,58.3986,58.4324,58.2973,58.3142,7900.0
2020-02-26 12:55:00,69.08,69.13,69.03,69.08,9986.0,58.3142,58.3564,58.272,58.3142,9986.0
2020-02-26 13:00:00,69.1,69.16,69.09,69.14,7615.0,58.3311,58.3817,58.3226,58.3648,7615.0
2020-02-26 13:05:00,69.13,69.14,68.99,69.0,9828.0,58.3564,58.3648,58.2382,58.2467,9828.0
2020-02-26 13:10:00,69.01,69.05,68.95,68.95,5300.0,58.2551,58.2889,58.2044,58.2044,5300.0
2020-02-26 13:15:00,68.96,69.0,68.94,68.95,10213.0,58.2129,58.2467,58.196,58.2044,10213.0
2020-02-26 13:20:00,68.96,69.01,68.92,68.96,9922.0,58.2129,58.2551,58.1791,58.2129,9922.0
2020-02-26 13:25:00,68.97,69.08,68.96,69.03,16341.0,58.2213,58.3142,58.2129,58.272,16341.0
2020-02-26 13:30:00,69.03,69.04,68.92,68.92,24432.0,58.272,58.2804,58.1791,58.1791,24432.0
2020-02-26 13:35:00,68.91,68.95,68.8,68.83,26253.0,58.1707,58.2044,58.0778,58.1031,26253.0
2020-02-26 13:40:00,68.84,68.88,68.77,68.77,27966.0,58.1116,58.1454,58.0525,58.0525,27966.0
2020-02-26 13:45:00,68.77,68.97,68.75,68.84,41304.0,58.0525,58.2213,58.0356,58.1116,41304.0
2020-02-26 13:50:00,68.83,68.95,68.81,68.89,16819.0,58.1031,58.2044,58.0863,58.1538,16819.0
2020-02-26 13:55:00,68.88,68.88,68.6,68.62,15365.0,58.1454,58.1454,57.909,57.9259,15365.0
2020-02-26 14:00:00,68.62,68.72,68.55,68.59,24115.0,57.9259,58.0103,57.8668,57.9006,24115.0
2020-02-26 14:05:00,68.6,68.77,68.59,68.72,12590.0,57.909,58.0525,57.9006,58.0103,12590.0
2020-02-26 14:10:00,68.74,68.89,68.7,68.89,14009.0,58.0272,58.1538,57.9934,58.1538,14009.0
2020-02-26 14:15:00,68.91,68.91,68.82,68.82,17075.0,58.1707,58.1707,58.0947,58.0947,17075.0
2020-02-26 14:20:00,68.83,68.92,68.82,68.91,8408.0,58.1031,58.1791,58.0947,58.1707,8408.0
2020-02-26 14:25:00,68.93,68.99,68.91,68.94,22970.0,58.1876,58.2382,58.1707,58.196,22970.0
2020-02-26 14:30:00,68.94,68.96,68.83,68.89,22196.0,58.196,58.2129,58.1031,58.1538,22196.0
2020-02-26 14:35:00,68.88,68.99,68.88,68.92,12880.0,58.1454,58.2382,58.1454,58.1791,12880.0
2020-02-26 14:40:00,68.93,68.94,68.8,68.83,12607.0,58.1876,58.196,58.0778,58.1031,12607.0
2020-02-26 14:45:00,68.84,68.91,68.78,68.8,30022.0,58.1116,58.1707,58.0609,58.0778,30022.0
2020-02-26 14:50:00,68.81,68.81,68.64,68.74,34151.0,58.0863,58.0863,57.9428,58.0272,34151.0
2020-02-26 14:55:00,68.72,68.78,68.64,68.69,12680.0,58.0103,58.0609,57.9428,57.985,12680.0
2020-02-26 15:00:00,68.69,68.77,68.64,68.65,17990.0,57.985,58.0525,57.9428,57.9512,17990.0
2020-02-26 15:05:00,68.65,68.7,68.59,68.7,22325.0,57.9512,57.9934,57.9006,57.9934,22325.0
2020-02-26 15:10:00,68.72,68.8,68.68,68.74,14670.0,58.0103,58.0778,57.9765,58.0272,14670.0
2020-02-26 15:15:00,68.74,68.86,68.73,68.74,24856.0,58.0272,58.1285,58.0187,58.0272,24856.0
2020-02-26 15:20:00,68.76,68.77,68.63,68.64,15751.0,58.0441,58.0525,57.9343,57.9428,15751.0
2020-02-26 15:25:00,68.63,68.66,68.53,68.53,15544.0,57.9343,57.9596,57.8499,57.8499,15544.0
2020-02-26 15:30:00,68.53,68.68,68.51,68.55,35588.0,57.8499,57.9765,57.833,57.8668,35588.0
2020-02-26 15:35:00,68.55,68.7,68.53,68.68,38818.0,57.8668,57.9934,57.8499,57.9765,38818.0
2020-02-26 15:40:00,68.68,68.68,68.56,68.64,36039.0,57.9765,57.9765,57.8752,57.9428,36039.0
2020-02-26 15:45:00,68.64,68.67,68.59,68.63,61181.0,57.9428,57.9681,57.9006,57.9343,61181.0
2020-02-26 15:50:00,68.61,68.65,68.39,68.41,164553.0,57.9174,57.9512,57.7317,57.7486,164553.0
2020-02-26 15:55:00,68.4,68.45,68.32,68.34,127785.0,57.7402,57.7824,57.6726,57.6895,127785.0
2020-02-27 09:30:00,68.36,68.58,68.14,68.14,102312.0,57.7064,57.8921,57.5207,57.5207,102312.0
2020-02-27 09:35:00,68.15,68.67,68.13,68.56,37919.0,57.5291,57.9681,57.5122,57.8752,37919.0
2020-02-27 09:40:00,68.58,68.64,68.45,68.56,22491.0,57.8921,57.9428,57.7824,57.8752,22491.0
2020-02-27 09:45:00,68.54,68.57,68.33,68.42,25781.0,57.8583,57.8837,57.6811,57.757,25781.0
2020-02-27 09:50:00,68.4,68.61,68.39,68.6,21411.0,57.7402,57.9174,57.7317,57.909,21411.0
2020-02-27 09:55:00,68.6,68.64,68.33,68.35,30834.0,57.909,57.9428,57.6811,57.698,30834.0
2020-02-27 10:00:00,68.35,68.45,68.09,68.11,42452.0,57.698,57.7824,57.4785,57.4954,42452.0
2020-02-27 10:05:00,68.12,68.31,68.08,68.23,21134.0,57.5038,57.6642,57.47,57.5967,21134.0
2020-02-27 10:10:00,68.21,68.21,68.03,68.12,18769.0,57.5798,57.5798,57.4278,57.5038,18769.0
2020-02-27 10:15:00,68.14,68.18,67.95,67.97,25450.0,57.5207,57.5544,57.3603,57.3772,25450.0
2020-02-27 10:20:00,67.98,68.06,67.87,67.95,35157.0,57.3856,57.4531,57.2928,57.3603,35157.0
2020-02-27 10:25:00,67.94,67.96,67.81,67.83,34688.0,57.3519,57.3687,57.2421,57.259,34688.0
2020-02-27 10:30:00,67.84,67.86,67.58,67.58,34690.0,57.2674,57.2843,57.048,57.048,34690.0
2020-02-27 10:35:00,67.57,67.75,67.56,67.72,40544.0,57.0395,57.1915,57.0311,57.1661,40544.0
2020-02-27 10:40:00,67.69,67.73,67.63,67.7,46394.0,57.1408,57.1746,57.0902,57.1493,46394.0
2020-02-27 10:45:00,67.69,67.92,67.69,67.92,37498.0,57.1408,57.335,57.1408,57.335,37498.0
2020-02-27 10:50:00,67.91,67.98,67.78,67.86,37037.0,57.3265,57.3856,57.2168,57.2843,37037.0
2020-02-27 10:55:00,67.86,67.93,67.79,67.89,37537.0,57.2843,57.3434,57.2252,57.3096,37537.0
2020-02-27 11:00:00,67.88,67.98,67.83,67.86,35871.0,57.3012,57.3856,57.259,57.2843,35871.0
2020-02-27 11:05:00,67.87,67.92,67.77,67.78,35156.0,57.2928,57.335,57.2083,57.2168,35156.0
2020-02-27 11:10:00,67.77,67.79,67.57,67.66,30315.0,57.2083,57.2252,57.0395,57.1155,30315.0
2020-02-27 11:15:00,67.66,67.84,67.64,67.84,25626.0,57.1155,57.2674,57.0986,57.2674,25626.0
2020-02-27 11:20:00,67.83,67.83,67.64,67.68,23827.0,57.259,57.259,57.0986,57.1324,23827.0
2020-02-27 11:25:00,67.69,67.69,67.58,67.64,21810.0,57.1408,57.1408,57.048,57.0986,21810.0
2020-02-27 11:30:00,67.64,67.68,67.45,67.47,36351.0,57.0986,57.1324,56.9382,56.9551,36351.0
2020-02-27 11:35:00,67.44,67.49,67.26,67.29,24968.0,56.9298,56.972,56.7778,56.8032,24968.0
2020-02-27 11:40:00,67.28,67.36,67.21,67.26,22929.0,56.7947,56.8622,56.7356,56.7778,22929.0
2020-02-27 11:45:00,67.25,67.46,67.24,67.43,23132.0,56.7694,56.9467,56.7609,56.9213,23132.0
2020-02-27 11:50:00,67.44,67.56,67.42,67.53,9151.0,56.9298,57.0311,56.9129,57.0057,9151.0
2020-02-27 11:55:00,67.53,67.72,67.49,67.68,14366.0,57.0057,57.1661,56.972,57.1324,14366.0
2020-02-27 12:00:00,67.67,67.69,67.53,67.54,27973.0,57.1239,57.1408,57.0057,57.0142,27973.0
2020-02-27 12:05:00,67.52,67.62,67.44,67.61,16589.0,56.9973,57.0817,56.9298,57.0733,16589.0
2020-02-27 12:10:00,67.59,67.69,67.58,67.69,32203.0,57.0564,57.1408,57.048,57.1408,32203.0
2020-02-27 12:15:00,67.68,67.69,67.56,67.63,50524.0,57.1324,57.1408,57.0311,57.0902,50524.0
2020-02-27 12:20:00,67.63,67.65,67.35,67.42,49441.0,57.0902,57.107,56.8538,56.9129,49441.0
2020-02-27 12:25:00,67.44,67.58,67.43,67.58,20673.0,56.9298,57.048,56.9213,57.048,20673.0
2020-02-27 12:30:00,67.57,67.71,67.54,67.61,26541.0,57.0395,57.1577,57.0142,57.0733,26541.0
2020-02-27 12:35:00,67.62,67.76,67.62,67.74,22823.0,57.0817,57.1999,57.0817,57.183,22823.0
2020-02-27 12:40:00,67.73,67.78,67.55,67.56,43405.0,57.1746,57.2168,57.0226,57.0311,43405.0
2020-02-27 12:45:00,67.55,67.65,67.52,67.63,27341.0,57.0226,57.107,56.9973,57.0902,27341.0
2020-02-27 12:50:00,67.62,67.71,67.54,67.63,21097.0,57.0817,57.1577,57.0142,57.0902,21097.0
2020-02-27 12:55:00,67.62,67.65,67.51,67.55,21429.0,57.0817,57.107,56.9889,57.0226,21429.0
2020-02-27 13:00:00,67.55,67.66,67.47,67.65,13609.0,57.0226,57.1155,56.9551,57.107,13609.0
2020-02-27 13:05:00,67.64,67.75,67.6,67.75,17624.0,57.0986,57.1915,57.0648,57.1915,17624.0
2020-02-27 13:10:00,67.72,67.77,67.68,67.7,11982.0,57.1661,57.2083,57.1324,57.1493,11982.0
2020-02-27 13:15:00,67.7,67.72,67.59,67.63,14525.0,57.1493,57.1661,57.0564,57.0902,14525.0
2020-02-27 13:20:00,67.63,67.67,67.55,67.57,12894.0,57.0902,57.1239,57.0226,57.0395,12894.0
2020-02-27 13:25:00,67.58,67.62,67.41,67.42,17554.0,57.048,57.0817,56.9044,56.9129,17554.0
2020-02-27 13:30:00,67.41,67.48,67.3,67.31,13211.0,56.9044,56.9635,56.8116,56.82,13211.0
2020-02-27 13:35:00,67.3,67.3,67.11,67.22,21104.0,56.8116,56.8116,56.6512,56.7441,21104.0
2020-02-27 13:40:00,67.24,67.3,66.87,66.88,53439.0,56.7609,56.8116,56.4486,56.457,53439.0
2020-02-27 13:45:00,66.9,67.04,66.86,67.01,14608.0,56.4739,56.5921,56.4402,56.5668,14608.0
2020-02-27 13:50:00,67.02,67.16,66.89,67.11,20761.0,56.5752,56.6934,56.4655,56.6512,20761.0
2020-02-27 13:55:00,67.12,67.12,66.78,66.84,22620.0,56.6596,56.6596,56.3726,56.4233,22620.0
2020-02-27 14:00:00,66.82,66.91,66.72,66.72,17591.0,56.4064,56.4824,56.322,56.322,17591.0
2020-02-27 14:05:00,66.72,66.73,66.52,66.53,21003.0,56.322,56.3304,56.1532,56.1616,21003.0
2020-02-27 14:10:00,66.51,66.66,66.49,66.61,16240.0,56.1447,56.2713,56.1278,56.2291,16240.0
2020-02-27 14:15:00,66.64,66.7,66.5,66.5,25501.0,56.2544,56.3051,56.1363,56.1363,25501.0
2020-02-27 14:20:00,66.52,66.71,66.52,66.71,16528.0,56.1532,56.3135,56.1532,56.3135,16528.0
2020-02-27 14:25:00,66.69,66.86,66.67,66.86,15831.0,56.2967,56.4402,56.2798,56.4402,15831.0
2020-02-27 14:30:00,66.83,66.83,66.63,66.73,10875.0,56.4148,56.4148,56.246,56.3304,10875.0
2020-02-27 14:35:00,66.72,66.83,66.72,66.73,13577.0,56.322,56.4148,56.322,56.3304,13577.0
2020-02-27 14:40:00,66.72,66.74,66.64,66.66,13809.0,56.322,56.3389,56.2544,56.2713,13809.0
2020-02-27 14:45:00,66.66,66.67,66.52,66.62,11561.0,56.2713,56.2798,56.1532,56.2376,11561.0
2020-02-27 14:50:00,66.63,66.65,66.52,66.53,10482.0,56.246,56.2629,56.1532,56.1616,10482.0
2020-02-27 14:55:00,66.53,66.54,66.41,66.43,17726.0,56.1616,56.17,56.0603,56.0772,17726.0
2020-02-27 15:00:00,66.41,66.43,66.22,66.3,28511.0,56.0603,56.0772,55.8999,55.9674,28511.0
2020-02-27 15:05:00,66.28,66.49,66.25,66.48,29120.0,55.9506,56.1278,55.9252,56.1194,29120.0
2020-02-27 15:10:00,66.49,66.56,66.42,66.42,24662.0,56.1278,56.1869,56.0687,56.0687,24662.0
2020-02-27 15:15:00,66.43,66.51,66.37,66.37,16967.0,56.0772,56.1447,56.0265,56.0265,16967.0
2020-02-27 15:20:00,66.38,66.4,66.28,66.28,23404.0,56.035,56.0519,55.9506,55.9506,23404.0
2020-02-27 15:25:00,66.27,66.3,66.12,66.12,25374.0,55.9421,55.9674,55.8155,55.8155,25374.0
2020-02-27 15:30:00,66.13,66.17,65.92,66.01,81384.0,55.8239,55.8577,55.6467,55.7226,81384.0
2020-02-27 15:35:00,65.99,66.0,65.8,65.82,64544.0,55.7057,55.7142,55.5454,55.5622,64544.0
2020-02-27 15:40:00,65.82,65.84,65.62,65.63,36150.0,55.5622,55.5791,55.3934,55.4019,36150.0
2020-02-27 15:45:00,65.62,65.77,65.61,65.62,69983.0,55.3934,55.52,55.385,55.3934,69983.0
2020-02-27 15:50:00,65.62,65.63,64.91,64.94,222656.0,55.3934,55.4019,54.7941,54.8194,222656.0
2020-02-27 15:55:00,64.93,65.07,64.81,64.82,359050.0,54.8109,54.9291,54.7096,54.7181,359050.0
2020-02-28 09:30:00,63.95,64.08,63.2,63.49,240707.0,53.9837,54.0934,53.3506,53.5954,240707.0
2020-02-28 09:35:00,63.53,63.57,63.12,63.38,117173.0,53.6291,53.6629,53.283,53.5025,117173.0
2020-02-28 09:40:00,63.37,63.37,62.54,62.54,72329.0,53.4941,53.4941,52.7934,52.7934,72329.0
2020-02-28 09:45:00,62.5,62.65,62.21,62.43,81249.0,52.7597,52.8863,52.5148,52.7006,81249.0
2020-02-28 09:50:00,62.39,62.59,62.18,62.31,47443.0,52.6668,52.8356,52.4895,52.5993,47443.0
2020-02-28 09:55:00,62.3,62.3,61.94,62.08,48962.0,52.5908,52.5908,52.2869,52.4051,48962.0
2020-02-28 10:00:00,62.09,62.11,61.58,61.62,74905.0,52.4135,52.4304,51.983,52.0168,74905.0
2020-02-28 10:05:00,61.61,62.07,61.6,62.01,97050.0,52.0084,52.3967,51.9999,52.346,97050.0
2020-02-28 10:10:00,62.0,62.0,61.51,61.54,52377.0,52.3376,52.3376,51.9239,51.9493,52377.0
2020-02-28 10:15:00,61.52,61.8,61.25,61.35,91401.0,51.9324,52.1687,51.7045,51.7889,91401.0
2020-02-28 10:20:00,61.37,61.8,61.37,61.64,77407.0,51.8058,52.1687,51.8058,52.0337,77407.0
2020-02-28 10:25:00,61.65,61.96,61.52,61.57,50133.0,52.0421,52.3038,51.9324,51.9746,50133.0
2020-02-28 10:30:00,61.55,61.94,61.53,61.92,60904.0,51.9577,52.2869,51.9408,52.27,60904.0
2020-02-28 10:35:00,61.93,62.23,61.87,62.23,78008.0,52.2785,52.5317,52.2278,52.5317,78008.0
2020-02-28 10:40:00,62.23,62.24,61.97,62.05,84474.0,52.5317,52.5402,52.3122,52.3798,84474.0
2020-02-28 10:45:00,62.03,62.06,61.73,61.9,76109.0,52.3629,52.3882,52.1097,52.2532,76109.0
2020-02-28 10:50:00,61.87,62.27,61.86,62.23,71451.0,52.2278,52.5655,52.2194,52.5317,71451.0
2020-02-28 10:55:00,62.25,62.25,61.93,61.95,42854.0,52.5486,52.5486,52.2785,52.2954,42854.0
2020-02-28 11:00:00,61.95,62.12,61.69,62.08,53711.0,52.2954,52.4389,52.0759,52.4051,53711.0
2020-02-28 11:05:00,62.05,62.07,61.75,61.8,32219.0,52.3798,52.3967,52.1265,52.1687,32219.0
2020-02-28 11:10:00,61.82,62.22,61.82,62.08,36421.0,52.1856,52.5233,52.1856,52.4051,36421.0
2020-02-28 11:15:00,62.08,62.37,62.04,62.35,45480.0,52.4051,52.6499,52.3713,52.633,45480.0
2020-02-28 11:20:00,62.34,62.39,62.0,62.18,37077.0,52.6246,52.6668,52.3376,52.4895,37077.0
2020-02-28 11:25:00,62.2,62.31,62.0,62.3,33513.0,52.5064,52.5993,52.3376,52.5908,33513.0
2020-02-28 11:30:00,62.31,62.34,62.12,62.13,95557.0,52.5993,52.6246,52.4389,52.4473,95557.0
2020-02-28 11:35:00,62.13,62.23,62.0,62.19,122205.0,52.4473,52.5317,52.3376,52.498,122205.0
2020-02-28 11:40:00,62.17,62.65,62.14,62.43,93194.0,52.4811,52.8863,52.4558,52.7006,93194.0
2020-02-28 11:45:00,62.42,62.42,62.04,62.25,50096.0,52.6921,52.6921,52.3713,52.5486,50096.0
2020-02-28 11:50:00,62.3,62.39,62.02,62.11,39542.0,52.5908,52.6668,52.3545,52.4304,39542.0
2020-02-28 11:55:00,62.1,62.24,61.92,62.14,41908.0,52.422,52.5402,52.27,52.4558,41908.0
2020-02-28 12:00:00,62.16,62.21,61.88,62.04,225685.0,52.4726,52.5148,52.2363,52.3713,225685.0
2020-02-28 12:05:00,62.06,62.26,62.05,62.15,21889.0,52.3882,52.5571,52.3798,52.4642,21889.0
2020-02-28 12:10:00,62.19,62.42,62.13,62.37,20593.0,52.498,52.6921,52.4473,52.6499,20593.0
2020-02-28 12:15:00,62.35,62.55,62.2,62.51,21305.0,52.633,52.8019,52.5064,52.7681,21305.0
2020-02-28 12:20:00,62.54,62.63,62.43,62.43,31021.0,52.7934,52.8694,52.7006,52.7006,31021.0
2020-02-28 12:25:00,62.47,62.74,62.38,62.73,16713.0,52.7343,52.9622,52.6584,52.9538,16713.0
2020-02-28 12:30:00,62.77,62.84,62.64,62.66,25856.0,52.9876,53.0467,52.8778,52.8947,25856.0
2020-02-28 12:35:00,62.76,62.97,62.66,62.83,21561.0,52.9791,53.1564,52.8947,53.0382,21561.0
2020-02-28 12:40:00,62.81,63.0,62.72,62.74,27068.0,53.0213,53.1817,52.9454,52.9622,27068.0
2020-02-28 12:45:00,62.75,62.78,62.57,62.75,25540.0,52.9707,52.996,52.8187,52.9707,25540.0
2020-02-28 12:50:00,62.74,62.89,62.66,62.89,16328.0,52.9622,53.0889,52.8947,53.0889,16328.0
2020-02-28 12:55:00,62.9,63.07,62.87,62.98,24111.0,53.0973,53.2408,53.072,53.1648,24111.0
2020-02-28 13:00:00,62.94,62.99,62.71,62.73,22165.0,53.1311,53.1733,52.9369,52.9538,22165.0
2020-02-28 13:05:00,62.75,63.01,62.73,62.96,22237.0,52.9707,53.1902,52.9538,53.148,22237.0
2020-02-28 13:10:00,62.95,62.95,62.52,62.52,21322.0,53.1395,53.1395,52.7765,52.7765,21322.0
2020-02-28 13:15:00,62.52,62.84,62.5,62.73,33797.0,52.7765,53.0467,52.7597,52.9538,33797.0
2020-02-28 13:20:00,62.69,62.72,62.49,62.63,28961.0,52.92,52.9454,52.7512,52.8694,28961.0
2020-02-28 13:25:00,62.63,62.75,62.59,62.61,18207.0,52.8694,52.9707,52.8356,52.8525,18207.0
2020-02-28 13:30:00,62.59,62.59,62.26,62.26,25863.0,52.8356,52.8356,52.5571,52.5571,25863.0
2020-02-28 13:35:00,62.26,62.28,62.07,62.18,31969.0,52.5571,52.5739,52.3967,52.4895,31969.0
2020-02-28 13:40:00,62.15,62.15,61.83,61.84,38379.0,52.4642,52.4642,52.1941,52.2025,38379.0
2020-02-28 13:45:00,61.8,61.94,61.73,61.87,40091.0,52.1687,52.2869,52.1097,52.2278,40091.0
2020-02-28 13:50:00,61.86,61.87,61.69,61.76,29872.0,52.2194,52.2278,52.0759,52.135,29872.0
2020-02-28 13:55:00,61.76,61.97,61.65,61.9,33536.0,52.135,52.3122,52.0421,52.2532,33536.0
2020-02-28 14:00:00,61.93,61.93,61.67,61.67,62016.0,52.2785,52.2785,52.059,52.059,62016.0
2020-02-28 14:05:00,61.67,61.78,61.57,61.62,27788.0,52.059,52.1519,51.9746,52.0168,27788.0
2020-02-28 14:10:00,61.62,62.0,61.61,61.94,42520.0,52.0168,52.3376,52.0084,52.2869,42520.0
2020-02-28 14:15:00,61.92,62.06,61.86,62.01,33305.0,52.27,52.3882,52.2194,52.346,33305.0
2020-02-28 14:20:00,61.97,62.25,61.88,61.95,50474.0,52.3122,52.5486,52.2363,52.2954,50474.0
2020-02-28 14:25:00,61.98,62.0,61.74,61.94,53066.0,52.3207,52.3376,52.1181,52.2869,53066.0
2020-02-28 14:30:00,61.95,62.5,61.86,62.27,124224.0,52.2954,52.7597,52.2194,52.5655,124224.0
2020-02-28 14:35:00,62.23,62.27,61.99,62.02,30985.0,52.5317,52.5655,52.3291,52.3545,30985.0
2020-02-28 14:40:00,62.06,62.74,62.03,62.73,35792.0,52.3882,52.9622,52.3629,52.9538,35792.0
2020-02-28 14:45:00,62.69,62.75,62.34,62.5,22984.0,52.92,52.9707,52.6246,52.7597,22984.0
2020-02-28 14:50:00,62.53,62.61,62.32,62.46,28008.0,52.785,52.8525,52.6077,52.7259,28008.0
2020-02-28 14:55:00,62.5,62.5,62.2,62.43,30651.0,52.7597,52.7597,52.5064,52.7006,30651.0
2020-02-28 15:00:00,62.46,62.49,62.09,62.09,24016.0,52.7259,52.7512,52.4135,52.4135,24016.0
2020-02-28 15:05:00,62.08,62.13,61.91,61.92,50437.0,52.4051,52.4473,52.2616,52.27,50437.0
2020-02-28 15:10:00,61.93,62.07,61.88,62.05,47404.0,52.2785,52.3967,52.2363,52.3798,47404.0
2020-02-28 15:15:00,62.05,62.34,62.02,62.2,46918.0,52.3798,52.6246,52.3545,52.5064,46918.0
2020-02-28 15:20:00,62.22,62.25,61.89,62.02,38893.0,52.5233,52.5486,52.2447,52.3545,38893.0
2020-02-28 15:25:00,62.03,62.14,61.76,61.76,156460.0,52.3629,52.4558,52.135,52.135,156460.0
2020-02-28 15:30:00,61.75,62.1,61.68,61.78,156103.0,52.1265,52.422,52.0674,52.1519,156103.0
2020-02-28 15:35:00,61.79,62.01,61.7,61.95,213857.0,52.1603,52.346,52.0843,52.2954,213857.0
2020-02-28 15:40:00,61.95,62.01,61.62,61.67,86541.0,52.2954,52.346,52.0168,52.059,86541.0
2020-02-28 15:45:00,61.65,62.28,61.65,62.28,156579.0,52.0421,52.5739,52.0421,52.5739,156579.0
2020-02-28 15:50:00,62.28,62.28,61.97,62.07,256652.0,52.5739,52.5739,52.3122,52.3967,256652.0
2020-02-28 15:55:00,62.07,62.43,62.03,62.34,439330.0,52.3967,52.7006,52.3629,52.6246,439330.0
2020-03-02 09:30:00,62.22,63.23,62.15,63.05,133348.0,52.5233,53.3759,52.4642,53.2239,133348.0
2020-03-02 09:35:00,63.0,63.37,63.0,63.11,43841.0,53.1817,53.4941,53.1817,53.2746,43841.0
2020-03-02 09:40:00,63.06,63.28,62.8,62.91,56543.0,53.2324,53.4181,53.0129,53.1058,56543.0
2020-03-02 09:45:00,62.92,63.2,62.91,63.04,37048.0,53.1142,53.3506,53.1058,53.2155,37048.0
2020-03-02 09:50:00,63.04,63.21,62.86,63.2,38581.0,53.2155,53.359,53.0635,53.3506,38581.0
2020-03-02 09:55:00,63.18,63.3,63.06,63.06,26729.0,53.3337,53.435,53.2324,53.2324,26729.0
2020-03-02 10:00:00,63.07,63.19,62.82,62.96,28271.0,53.2408,53.3421,53.0298,53.148,28271.0
2020-03-02 10:05:00,62.89,62.91,62.71,62.75,20631.0,53.0889,53.1058,52.9369,52.9707,20631.0
2020-03-02 10:10:00,62.78,63.15,62.73,63.15,22298.0,52.996,53.3084,52.9538,53.3084,22298.0
2020-03-02 10:15:00,63.16,63.22,62.96,63.08,24969.0,53.3168,53.3674,53.148,53.2493,24969.0
2020-03-02 10:20:00,63.08,63.09,62.9,63.0,21955.0,53.2493,53.2577,53.0973,53.1817,21955.0
2020-03-02 10:25:00,63.02,63.3,62.97,63.28,66995.0,53.1986,53.435,53.1564,53.4181,66995.0
2020-03-02 10:30:00,63.32,63.53,63.28,63.43,31598.0,53.4519,53.6291,53.4181,53.5447,31598.0
2020-03-02 10:35:00,63.42,63.56,63.33,63.52,16999.0,53.5363,53.6545,53.4603,53.6207,16999.0
2020-03-02 10:40:00,63.54,63.59,63.42,63.51,32337.0,53.6376,53.6798,53.5363,53.6122,32337.0
2020-03-02 10:45:00,63.51,63.75,63.51,63.7,40154.0,53.6122,53.8148,53.6122,53.7726,40154.0
2020-03-02 10:50:00,63.67,63.84,63.65,63.76,70759.0,53.7473,53.8908,53.7304,53.8233,70759.0
2020-03-02 10:55:00,63.77,63.79,63.54,63.57,67414.0,53.8317,53.8486,53.6376,53.6629,67414.0
2020-03-02 11:00:00,63.55,63.81,63.53,63.77,46820.0,53.646,53.8655,53.6291,53.8317,46820.0
2020-03-02 11:05:00,63.75,63.81,63.52,63.67,32100.0,53.8148,53.8655,53.6207,53.7473,32100.0
2020-03-02 11:10:00,63.66,64.1,63.66,64.04,38246.0,53.7389,54.1103,53.7389,54.0596,38246.0
2020-03-02 11:15:00,64.05,64.12,63.92,63.95,25929.0,54.0681,54.1272,53.9583,53.9837,25929.0
2020-03-02 11:20:00,63.98,64.21,63.98,64.12,21976.0,54.009,54.2032,54.009,54.1272,21976.0
2020-03-02 11:25:00,64.12,64.38,64.1,64.25,40278.0,54.1272,54.3467,54.1103,54.2369,40278.0
2020-03-02 11:30:00,64.28,64.36,64.2,64.28,29131.0,54.2622,54.3298,54.1947,54.2622,29131.0
2020-03-02 11:35:00,64.28,64.45,64.18,64.42,34787.0,54.2622,54.4058,54.1778,54.3804,34787.0
2020-03-02 11:40:00,64.42,64.42,64.25,64.34,32213.0,54.3804,54.3804,54.2369,54.3129,32213.0
2020-03-02 11:45:00,64.33,64.46,64.25,64.43,24860.0,54.3045,54.4142,54.2369,54.3889,24860.0
2020-03-02 11:50:00,64.44,64.6,64.42,64.55,26807.0,54.3973,54.5324,54.3804,54.4902,26807.0
2020-03-02 11:55:00,64.59,64.66,64.57,64.63,24065.0,54.5239,54.583,54.5071,54.5577,24065.0
2020-03-02 12:00:00,64.63,64.68,64.55,64.64,26745.0,54.5577,54.5999,54.4902,54.5661,26745.0
2020-03-02 12:05:00,64.65,64.75,64.54,64.55,30197.0,54.5746,54.659,54.4817,54.4902,30197.0
2020-03-02 12:10:00,64.55,64.6,64.45,64.53,23030.0,54.4902,54.5324,54.4058,54.4733,23030.0
2020-03-02 12:15:00,64.53,64.54,64.4,64.44,31154.0,54.4733,54.4817,54.3635,54.3973,31154.0
2020-03-02 12:20:00,64.43,64.51,64.39,64.46,22682.0,54.3889,54.4564,54.3551,54.4142,22682.0
2020-03-02 12:25:00,64.46,64.68,64.46,64.57,27297.0,54.4142,54.5999,54.4142,54.5071,27297.0
2020-03-02 12:30:00,64.57,64.72,64.56,64.63,69067.0,54.5071,54.6337,54.4986,54.5577,69067.0
2020-03-02 12:35:00,64.62,64.8,64.62,64.75,31379.0,54.5493,54.7012,54.5493,54.659,31379.0
2020-03-02 12:40:00,64.74,64.81,64.65,64.69,26759.0,54.6506,54.7096,54.5746,54.6083,26759.0
2020-03-02 12:45:00,64.72,64.75,64.59,64.61,29590.0,54.6337,54.659,54.5239,54.5408,29590.0
2020-03-02 12:50:00,64.63,64.76,64.5,64.68,23154.0,54.5577,54.6674,54.448,54.5999,23154.0
2020-03-02 12:55:00,64.7,64.7,64.56,64.62,10272.0,54.6168,54.6168,54.4986,54.5493,10272.0
2020-03-02 13:00:00,64.61,64.79,64.61,64.79,14312.0,54.5408,54.6928,54.5408,54.6928,14312.0
2020-03-02 13:05:00,64.77,64.78,64.49,64.56,21995.0,54.6759,54.6843,54.4395,54.4986,21995.0
2020-03-02 13:10:00,64.57,64.61,64.41,64.47,14286.0,54.5071,54.5408,54.372,54.4226,14286.0
2020-03-02 13:15:00,64.47,64.51,64.34,64.37,18841.0,54.4226,54.4564,54.3129,54.3382,18841.0
2020-03-02 13:20:00,64.4,64.45,64.33,64.38,13822.0,54.3635,54.4058,54.3045,54.3467,13822.0
2020-03-02 13:25:00,64.38,64.42,64.16,64.26,31101.0,54.3467,54.3804,54.1609,54.2454,31101.0
2020-03-02 13:30:00,64.26,64.48,64.25,64.47,37456.0,54.2454,54.4311,54.2369,54.4226,37456.0
2020-03-02 13:35:00,64.49,64.74,64.48,64.73,20168.0,54.4395,54.6506,54.4311,54.6421,20168.0
2020-03-02 13:40:00,64.72,64.74,64.52,64.66,20602.0,54.6337,54.6506,54.4648,54.583,20602.0
2020-03-02 13:45:00,64.68,64.72,64.51,64.6,19336.0,54.5999,54.6337,54.4564,54.5324,19336.0
2020-03-02 13:50:00,64.58,64.67,64.46,64.49,15635.0,54.5155,54.5915,54.4142,54.4395,15635.0
2020-03-02 13:55:00,64.53,64.78,64.5,64.78,14932.0,54.4733,54.6843,54.448,54.6843,14932.0
2020-03-02 14:00:00,64.78,64.88,64.72,64.82,37727.0,54.6843,54.7687,54.6337,54.7181,37727.0
2020-03-02 14:05:00,64.83,64.9,64.74,64.89,18352.0,54.7265,54.7856,54.6506,54.7772,18352.0
2020-03-02 14:10:00,64.89,64.96,64.82,64.92,27817.0,54.7772,54.8363,54.7181,54.8025,27817.0
2020-03-02 14:15:00,64.94,64.94,64.78,64.83,30221.0,54.8194,54.8194,54.6843,54.7265,30221.0
2020-03-02 14:20:00,64.81,64.89,64.77,64.77,20168.0,54.7096,54.7772,54.6759,54.6759,20168.0
2020-03-02 14:25:00,64.78,64.83,64.67,64.68,25633.0,54.6843,54.7265,54.5915,54.5999,25633.0
2020-03-02 14:30:00,64.68,64.72,64.57,64.57,33641.0,54.5999,54.6337,54.5071,54.5071,33641.0
2020-03-02 14:35:00,64.57,64.61,64.44,64.45,28082.0,54.5071,54.5408,54.3973,54.4058,28082.0
2020-03-02 14:40:00,64.45,64.45,64.22,64.32,32228.0,54.4058,54.4058,54.2116,54.296,32228.0
2020-03-02 14:45:00,64.31,64.46,64.18,64.44,24443.0,54.2876,54.4142,54.1778,54.3973,24443.0
2020-03-02 14:50:00,64.42,64.53,64.34,64.53,26931.0,54.3804,54.4733,54.3129,54.4733,26931.0
2020-03-02 14:55:00,64.54,64.57,64.31,64.37,30353.0,54.4817,54.5071,54.2876,54.3382,30353.0
2020-03-02 15:00:00,64.38,64.58,64.35,64.57,37390.0,54.3467,54.5155,54.3213,54.5071,37390.0
2020-03-02 15:05:00,64.56,64.7,64.54,64.63,24269.0,54.4986,54.6168,54.4817,54.5577,24269.0
2020-03-02 15:10:00,64.64,64.68,64.58,64.66,23789.0,54.5661,54.5999,54.5155,54.583,23789.0
2020-03-02 15:15:00,64.64,64.72,64.57,64.66,21793.0,54.5661,54.6337,54.5071,54.583,21793.0
2020-03-02 15:20:00,64.64,64.91,64.62,64.91,30372.0,54.5661,54.7941,54.5493,54.7941,30372.0
2020-03-02 15:25:00,64.89,64.91,64.76,64.79,31641.0,54.7772,54.7941,54.6674,54.6928,31641.0
2020-03-02 15:30:00,64.8,64.95,64.77,64.95,69105.0,54.7012,54.8278,54.6759,54.8278,69105.0
2020-03-02 15:35:00,64.95,65.12,64.92,65.12,55759.0,54.8278,54.9713,54.8025,54.9713,55759.0
2020-03-02 15:40:00,65.11,65.21,65.02,65.08,71325.0,54.9629,55.0473,54.8869,54.9376,71325.0
2020-03-02 15:45:00,65.07,65.5,65.07,65.48,116065.0,54.9291,55.2921,54.9291,55.2752,116065.0
2020-03-02 15:50:00,65.48,65.95,65.42,65.95,246783.0,55.2752,55.672,55.2246,55.672,246783.0
2020-03-02 15:55:00,65.96,65.99,65.74,65.85,444608.0,55.6804,55.7057,55.4947,55.5876,444608.0
2020-03-03 09:30:00,65.17,65.86,65.17,65.72,89571.0,55.0135,55.596,55.0135,55.4778,89571.0
2020-03-03 09:35:00,65.74,65.92,65.61,65.78,27527.0,55.4947,55.6467,55.385,55.5285,27527.0
2020-03-03 09:40:00,65.8,65.84,65.63,65.64,63018.0,55.5454,55.5791,55.4019,55.4103,63018.0
2020-03-03 09:45:00,65.64,65.78,65.44,65.72,51335.0,55.4103,55.5285,55.2415,55.4778,51335.0
2020-03-03 09:50:00,65.69,65.76,65.44,65.59,34205.0,55.4525,55.5116,55.2415,55.3681,34205.0
2020-03-03 09:55:00,65.61,65.63,65.45,65.6,23714.0,55.385,55.4019,55.2499,55.3765,23714.0
2020-03-03 10:00:00,65.61,67.39,65.58,67.01,166772.0,55.385,56.8876,55.3596,56.5668,166772.0
2020-03-03 10:05:00,67.06,67.31,66.96,67.1,46985.0,56.609,56.82,56.5246,56.6428,46985.0
2020-03-03 10:10:00,67.16,67.21,66.63,66.73,42727.0,56.6934,56.7356,56.246,56.3304,42727.0
2020-03-03 10:15:00,66.77,66.81,66.28,66.71,42802.0,56.3642,56.398,55.9506,56.3135,42802.0
2020-03-03 10:20:00,66.71,67.15,66.59,67.15,44607.0,56.3135,56.685,56.2122,56.685,44607.0
2020-03-03 10:25:00,67.11,67.14,66.75,66.8,28730.0,56.6512,56.6765,56.3473,56.3895,28730.0
2020-03-03 10:30:00,66.75,67.01,66.72,66.85,23118.0,56.3473,56.5668,56.322,56.4317,23118.0
2020-03-03 10:35:00,66.88,67.32,66.85,67.28,23200.0,56.457,56.8285,56.4317,56.7947,23200.0
2020-03-03 10:40:00,67.23,67.46,67.12,67.26,38024.0,56.7525,56.9467,56.6596,56.7778,38024.0
2020-03-03 10:45:00,67.29,67.31,66.85,66.89,35399.0,56.8032,56.82,56.4317,56.4655,35399.0
2020-03-03 10:50:00,66.95,67.06,66.81,67.06,26575.0,56.5161,56.609,56.398,56.609,26575.0
2020-03-03 10:55:00,67.06,67.32,67.05,67.2,34536.0,56.609,56.8285,56.6006,56.7272,34536.0
2020-03-03 11:00:00,67.17,67.19,66.94,67.06,39727.0,56.7019,56.7187,56.5077,56.609,39727.0
2020-03-03 11:05:00,67.05,67.05,66.8,66.83,27446.0,56.6006,56.6006,56.3895,56.4148,27446.0
2020-03-03 11:10:00,66.8,66.8,66.19,66.22,44950.0,56.3895,56.3895,55.8746,55.8999,44950.0
2020-03-03 11:15:00,66.26,66.45,66.04,66.06,26377.0,55.9337,56.0941,55.748,55.7648,26377.0
2020-03-03 11:20:00,66.07,66.1,65.54,65.54,56470.0,55.7733,55.7986,55.3259,55.3259,56470.0
2020-03-03 11:25:00,65.48,65.63,65.33,65.37,56468.0,55.2752,55.4019,55.1486,55.1824,56468.0
2020-03-03 11:30:00,65.38,65.88,65.33,65.85,120404.0,55.1908,55.6129,55.1486,55.5876,120404.0
2020-03-03 11:35:00,65.86,66.05,65.77,65.99,53624.0,55.596,55.7564,55.52,55.7057,53624.0
2020-03-03 11:40:00,66.0,66.04,65.82,65.9,53672.0,55.7142,55.748,55.5622,55.6298,53672.0
2020-03-03 11:45:00,65.9,66.11,65.83,65.91,67889.0,55.6298,55.807,55.5707,55.6382,67889.0
2020-03-03 11:50:00,65.91,66.36,65.9,66.27,29126.0,55.6382,56.0181,55.6298,55.9421,29126.0
2020-03-03 11:55:00,66.28,66.62,66.22,66.61,25890.0,55.9506,56.2376,55.8999,56.2291,25890.0
2020-03-03 12:00:00,66.6,66.82,66.47,66.82,34338.0,56.2207,56.4064,56.1109,56.4064,34338.0
2020-03-03 12:05:00,66.86,66.98,66.73,66.92,30240.0,56.4402,56.5415,56.3304,56.4908,30240.0
2020-03-03 12:10:00,66.93,66.94,66.59,66.59,24993.0,56.4993,56.5077,56.2122,56.2122,24993.0
2020-03-03 12:15:00,66.59,66.7,66.55,66.68,16035.0,56.2122,56.3051,56.1785,56.2882,16035.0
2020-03-03 12:20:00,66.66,66.73,66.6,66.69,14664.0,56.2713,56.3304,56.2207,56.2967,14664.0
2020-03-03 12:25:00,66.7,66.73,66.41,66.49,13315.0,56.3051,56.3304,56.0603,56.1278,13315.0
2020-03-03 12:30:00,66.54,66.57,66.41,66.41,15137.0,56.17,56.1954,56.0603,56.0603,15137.0
2020-03-03 12:35:00,66.41,66.46,66.3,66.46,26072.0,56.0603,56.1025,55.9674,56.1025,26072.0
2020-03-03 12:40:00,66.44,66.54,66.38,66.38,16071.0,56.0856,56.17,56.035,56.035,16071.0
2020-03-03 12:45:00,66.38,66.66,66.38,66.6,16306.0,56.035,56.2713,56.035,56.2207,16306.0
2020-03-03 12:50:00,66.57,66.66,66.51,66.53,38717.0,56.1954,56.2713,56.1447,56.1616,38717.0
2020-03-03 12:55:00,66.52,66.57,66.35,66.53,20242.0,56.1532,56.1954,56.0096,56.1616,20242.0
2020-03-03 13:00:00,66.51,66.51,66.3,66.35,12300.0,56.1447,56.1447,55.9674,56.0096,12300.0
2020-03-03 13:05:00,66.33,66.44,66.3,66.37,15898.0,55.9928,56.0856,55.9674,56.0265,15898.0
2020-03-03 13:10:00,66.4,66.51,66.3,66.32,16710.0,56.0519,56.1447,55.9674,55.9843,16710.0
2020-03-03 13:15:00,66.38,66.52,66.28,66.29,35349.0,56.035,56.1532,55.9506,55.959,35349.0
2020-03-03 13:20:00,66.31,66.45,66.24,66.27,30000.0,55.9759,56.0941,55.9168,55.9421,30000.0
2020-03-03 13:25:00,66.27,66.34,66.03,66.2,22281.0,55.9421,56.0012,55.7395,55.883,22281.0
2020-03-03 13:30:00,66.19,66.32,66.06,66.3,27141.0,55.8746,55.9843,55.7648,55.9674,27141.0
2020-03-03 13:35:00,66.28,66.32,66.18,66.27,30962.0,55.9506,55.9843,55.8661,55.9421,30962.0
2020-03-03 13:40:00,66.25,66.26,65.81,65.81,21720.0,55.9252,55.9337,55.5538,55.5538,21720.0
2020-03-03 13:45:00,65.79,65.95,65.79,65.87,35882.0,55.5369,55.672,55.5369,55.6045,35882.0
2020-03-03 13:50:00,65.87,66.0,65.82,65.9,39053.0,55.6045,55.7142,55.5622,55.6298,39053.0
2020-03-03 13:55:00,65.9,65.96,65.74,65.78,42208.0,55.6298,55.6804,55.4947,55.5285,42208.0
2020-03-03 14:00:00,65.78,65.91,65.57,65.61,53972.0,55.5285,55.6382,55.3512,55.385,53972.0
2020-03-03 14:05:00,65.64,65.66,65.2,65.2,45877.0,55.4103,55.4272,55.0389,55.0389,45877.0
2020-03-03 14:10:00,65.2,65.61,65.2,65.61,71384.0,55.0389,55.385,55.0389,55.385,71384.0
2020-03-03 14:15:00,65.61,65.65,65.32,65.4,37562.0,55.385,55.4187,55.1402,55.2077,37562.0
2020-03-03 14:20:00,65.38,65.78,65.32,65.5,70182.0,55.1908,55.5285,55.1402,55.2921,70182.0
2020-03-03 14:25:00,65.48,66.01,65.46,65.96,56260.0,55.2752,55.7226,55.2583,55.6804,56260.0
2020-03-03 14:30:00,65.99,66.23,65.87,66.21,87239.0,55.7057,55.9083,55.6045,55.8915,87239.0
2020-03-03 14:35:00,66.19,66.19,65.8,65.82,48240.0,55.8746,55.8746,55.5454,55.5622,48240.0
2020-03-03 14:40:00,65.78,65.87,65.71,65.82,34595.0,55.5285,55.6045,55.4694,55.5622,34595.0
2020-03-03 14:45:00,65.81,66.29,65.79,66.19,47607.0,55.5538,55.959,55.5369,55.8746,47607.0
2020-03-03 14:50:00,66.2,66.36,66.02,66.36,45222.0,55.883,56.0181,55.7311,56.0181,45222.0
2020-03-03 14:55:00,66.4,66.42,66.16,66.25,37116.0,56.0519,56.0687,55.8493,55.9252,37116.0
2020-03-03 15:00:00,66.24,66.58,66.16,66.57,45511.0,55.9168,56.2038,55.8493,56.1954,45511.0
2020-03-03 15:05:00,66.56,66.56,66.21,66.28,31705.0,56.1869,56.1869,55.8915,55.9506,31705.0
2020-03-03 15:10:00,66.29,66.76,66.29,66.69,44503.0,55.959,56.3557,55.959,56.2967,44503.0
2020-03-03 15:15:00,66.69,66.82,66.47,66.72,35949.0,56.2967,56.4064,56.1109,56.322,35949.0
2020-03-03 15:20:00,66.72,66.75,66.15,66.18,34698.0,56.322,56.3473,55.8408,55.8661,34698.0
2020-03-03 15:25:00,66.2,66.8,66.2,66.78,58571.0,55.883,56.3895,55.883,56.3726,58571.0
2020-03-03 15:30:00,66.78,66.78,66.07,66.2,76927.0,56.3726,56.3726,55.7733,55.883,76927.0
2020-03-03 15:35:00,66.21,66.26,65.42,65.47,62780.0,55.8915,55.9337,55.2246,55.2668,62780.0
2020-03-03 15:40:00,65.47,66.28,65.44,66.26,86923.0,55.2668,55.9506,55.2415,55.9337,86923.0
2020-03-03 15:45:00,66.23,66.5,66.07,66.07,83908.0,55.9083,56.1363,55.7733,55.7733,83908.0
2020-03-03 15:50:00,66.03,66.03,65.44,65.69,124489.0,55.7395,55.7395,55.2415,55.4525,124489.0
2020-03-03 15:55:00,65.74,66.02,65.53,65.71,251882.0,55.4947,55.7311,55.3174,55.4694,251882.0
2020-03-04 09:30:00,66.53,67.63,66.06,67.45,71249.0,56.1616,57.0902,55.7648,56.9382,71249.0
2020-03-04 09:35:00,67.4,67.41,66.81,67.03,16949.0,56.896,56.9044,56.398,56.5837,16949.0
2020-03-04 09:40:00,67.07,67.34,67.07,67.16,24013.0,56.6174,56.8454,56.6174,56.6934,24013.0
2020-03-04 09:45:00,67.17,67.37,67.01,67.03,21002.0,56.7019,56.8707,56.5668,56.5837,21002.0
2020-03-04 09:50:00,67.05,67.24,67.03,67.14,19435.0,56.6006,56.7609,56.5837,56.6765,19435.0
2020-03-04 09:55:00,67.14,67.32,67.07,67.29,15745.0,56.6765,56.8285,56.6174,56.8032,15745.0
2020-03-04 10:00:00,67.29,67.29,67.01,67.14,19663.0,56.8032,56.8032,56.5668,56.6765,19663.0
2020-03-04 10:05:00,67.15,67.26,66.99,67.22,27990.0,56.685,56.7778,56.5499,56.7441,27990.0
2020-03-04 10:10:00,67.25,67.5,67.24,67.48,24522.0,56.7694,56.9804,56.7609,56.9635,24522.0
2020-03-04 10:15:00,67.47,67.62,67.41,67.62,22805.0,56.9551,57.0817,56.9044,57.0817,22805.0
2020-03-04 10:20:00,67.62,67.62,67.38,67.47,16481.0,57.0817,57.0817,56.8791,56.9551,16481.0
2020-03-04 10:25:00,67.46,67.56,67.42,67.46,14505.0,56.9467,57.0311,56.9129,56.9467,14505.0
2020-03-04 10:30:00,67.47,67.47,67.32,67.34,16958.0,56.9551,56.9551,56.8285,56.8454,16958.0
2020-03-04 10:35:00,67.34,67.48,67.28,67.3,13350.0,56.8454,56.9635,56.7947,56.8116,13350.0
2020-03-04 10:40:00,67.3,67.42,67.19,67.4,17497.0,56.8116,56.9129,56.7187,56.896,17497.0
2020-03-04 10:45:00,67.4,67.47,67.32,67.44,14473.0,56.896,56.9551,56.8285,56.9298,14473.0
2020-03-04 10:50:00,67.45,67.51,67.24,67.25,24092.0,56.9382,56.9889,56.7609,56.7694,24092.0
2020-03-04 10:55:00,67.26,67.29,67.12,67.17,19331.0,56.7778,56.8032,56.6596,56.7019,19331.0
2020-03-04 11:00:00,67.14,67.32,67.11,67.12,16733.0,56.6765,56.8285,56.6512,56.6596,16733.0
2020-03-04 11:05:00,67.11,67.24,66.92,67.14,32903.0,56.6512,56.7609,56.4908,56.6765,32903.0
2020-03-04 11:10:00,67.15,67.27,67.09,67.24,18324.0,56.685,56.7863,56.6343,56.7609,18324.0
2020-03-04 11:15:00,67.25,67.27,67.13,67.22,17679.0,56.7694,56.7863,56.6681,56.7441,17679.0
2020-03-04 11:20:00,67.24,67.26,67.1,67.22,23159.0,56.7609,56.7778,56.6428,56.7441,23159.0
2020-03-04 11:25:00,67.23,67.24,67.11,67.2,14794.0,56.7525,56.7609,56.6512,56.7272,14794.0
2020-03-04 11:30:00,67.21,67.22,67.0,67.16,21592.0,56.7356,56.7441,56.5583,56.6934,21592.0
2020-03-04 11:35:00,67.15,67.19,67.0,67.03,24411.0,56.685,56.7187,56.5583,56.5837,24411.0
2020-03-04 11:40:00,67.03,67.08,66.85,67.08,20792.0,56.5837,56.6259,56.4317,56.6259,20792.0
2020-03-04 11:45:00,67.08,67.24,67.05,67.15,21491.0,56.6259,56.7609,56.6006,56.685,21491.0
2020-03-04 11:50:00,67.16,67.3,67.15,67.21,20615.0,56.6934,56.8116,56.685,56.7356,20615.0
2020-03-04 11:55:00,67.19,67.41,67.15,67.33,15487.0,56.7187,56.9044,56.685,56.8369,15487.0
2020-03-04 12:00:00,67.32,67.52,67.32,67.48,26664.0,56.8285,56.9973,56.8285,56.9635,26664.0
2020-03-04 12:05:00,67.49,67.51,67.37,67.44,16955.0,56.972,56.9889,56.8707,56.9298,16955.0
2020-03-04 12:10:00,67.44,67.64,67.4,67.62,14163.0,56.9298,57.0986,56.896,57.0817,14163.0
2020-03-04 12:15:00,67.64,67.71,67.56,67.59,22534.0,57.0986,57.1577,57.0311,57.0564,22534.0
2020-03-04 12:20:00,67.62,67.79,67.62,67.77,52250.0,57.0817,57.2252,57.0817,57.2083,52250.0
2020-03-04 12:25:00,67.78,67.93,67.73,67.88,32105.0,57.2168,57.3434,57.1746,57.3012,32105.0
2020-03-04 12:30:00,67.88,67.97,67.86,67.92,12455.0,57.3012,57.3772,57.2843,57.335,12455.0
2020-03-04 12:35:00,67.93,67.98,67.87,67.88,13822.0,57.3434,57.3856,57.2928,57.3012,13822.0
2020-03-04 12:40:00,67.9,67.9,67.78,67.84,10922.0,57.3181,57.3181,57.2168,57.2674,10922.0
2020-03-04 12:45:00,67.85,67.98,67.83,67.98,15134.0,57.2759,57.3856,57.259,57.3856,15134.0
2020-03-04 12:50:00,67.97,68.01,67.92,67.97,17185.0,57.3772,57.4109,57.335,57.3772,17185.0
2020-03-04 12:55:00,67.98,68.1,67.96,68.06,18876.0,57.3856,57.4869,57.3687,57.4531,18876.0
2020-03-04 13:00:00,68.07,68.14,68.05,68.09,16140.0,57.4616,57.5207,57.4447,57.4785,16140.0
2020-03-04 13:05:00,68.09,68.17,68.09,68.1,16625.0,57.4785,57.546,57.4785,57.4869,16625.0
2020-03-04 13:10:00,68.06,68.19,68.01,68.19,9069.0,57.4531,57.5629,57.4109,57.5629,9069.0
2020-03-04 13:15:00,68.2,68.29,68.17,68.28,13919.0,57.5713,57.6473,57.546,57.6389,13919.0
2020-03-04 13:20:00,68.28,68.34,68.26,68.33,11722.0,57.6389,57.6895,57.622,57.6811,11722.0
2020-03-04 13:25:00,68.33,68.35,68.23,68.27,15628.0,57.6811,57.698,57.5967,57.6304,15628.0
2020-03-04 13:30:00,68.27,68.48,68.27,68.48,18541.0,57.6304,57.8077,57.6304,57.8077,18541.0
2020-03-04 13:35:00,68.5,68.55,68.31,68.35,46380.0,57.8246,57.8668,57.6642,57.698,46380.0
2020-03-04 13:40:00,68.32,68.43,68.32,68.41,13298.0,57.6726,57.7655,57.6726,57.7486,13298.0
2020-03-04 13:45:00,68.38,68.55,68.36,68.54,17779.0,57.7233,57.8668,57.7064,57.8583,17779.0
2020-03-04 13:50:00,68.55,68.66,68.54,68.63,19463.0,57.8668,57.9596,57.8583,57.9343,19463.0
2020-03-04 13:55:00,68.65,68.65,68.55,68.59,19805.0,57.9512,57.9512,57.8668,57.9006,19805.0
2020-03-04 14:00:00,68.59,68.64,68.41,68.53,46382.0,57.9006,57.9428,57.7486,57.8499,46382.0
2020-03-04 14:05:00,68.52,68.63,68.49,68.61,19607.0,57.8415,57.9343,57.8161,57.9174,19607.0
2020-03-04 14:10:00,68.62,68.68,68.45,68.45,19240.0,57.9259,57.9765,57.7824,57.7824,19240.0
2020-03-04 14:15:00,68.46,68.56,68.42,68.53,16689.0,57.7908,57.8752,57.757,57.8499,16689.0
2020-03-04 14:20:00,68.52,68.53,68.4,68.42,18886.0,57.8415,57.8499,57.7402,57.757,18886.0
2020-03-04 14:25:00,68.43,68.61,68.43,68.48,22946.0,57.7655,57.9174,57.7655,57.8077,22946.0
2020-03-04 14:30:00,68.5,68.62,68.5,68.58,18025.0,57.8246,57.9259,57.8246,57.8921,18025.0
2020-03-04 14:35:00,68.54,68.65,68.47,68.49,13689.0,57.8583,57.9512,57.7993,57.8161,13689.0
2020-03-04 14:40:00,68.5,68.62,68.5,68.58,33575.0,57.8246,57.9259,57.8246,57.8921,33575.0
2020-03-04 14:45:00,68.6,68.61,68.52,68.58,10235.0,57.909,57.9174,57.8415,57.8921,10235.0
2020-03-04 14:50:00,68.59,68.66,68.47,68.51,18755.0,57.9006,57.9596,57.7993,57.833,18755.0
2020-03-04 14:55:00,68.51,68.66,68.48,68.62,14014.0,57.833,57.9596,57.8077,57.9259,14014.0
2020-03-04 15:00:00,68.62,68.75,68.6,68.73,17799.0,57.9259,58.0356,57.909,58.0187,17799.0
2020-03-04 15:05:00,68.74,68.84,68.69,68.75,51081.0,58.0272,58.1116,57.985,58.0356,51081.0
2020-03-04 15:10:00,68.75,68.95,68.75,68.87,31118.0,58.0356,58.2044,58.0356,58.1369,31118.0
2020-03-04 15:15:00,68.88,68.92,68.82,68.87,20756.0,58.1454,58.1791,58.0947,58.1369,20756.0
2020-03-04 15:20:00,68.89,68.98,68.86,68.97,36596.0,58.1538,58.2298,58.1285,58.2213,36596.0
2020-03-04 15:25:00,68.97,69.02,68.94,68.99,38158.0,58.2213,58.2635,58.196,58.2382,38158.0
2020-03-04 15:30:00,68.97,69.21,68.97,69.21,44634.0,58.2213,58.4239,58.2213,58.4239,44634.0
2020-03-04 15:35:00,69.21,69.37,69.2,69.37,45553.0,58.4239,58.559,58.4155,58.559,45553.0
2020-03-04 15:40:00,69.39,69.41,69.08,69.11,48516.0,58.5759,58.5928,58.3142,58.3395,48516.0
2020-03-04 15:45:00,69.09,69.16,68.85,68.91,71605.0,58.3226,58.3817,58.12,58.1707,71605.0
2020-03-04 15:50:00,68.9,69.23,68.9,69.14,182607.0,58.1622,58.4408,58.1622,58.3648,182607.0
2020-03-04 15:55:00,69.14,69.26,69.12,69.2,237591.0,58.3648,58.4661,58.348,58.4155,237591.0
2020-03-05 09:30:00,67.86,68.01,67.45,67.68,74979.0,57.2843,57.4109,56.9382,57.1324,74979.0
2020-03-05 09:35:00,67.65,68.15,67.57,68.08,60999.0,57.107,57.5291,57.0395,57.47,60999.0
2020-03-05 09:40:00,68.11,68.66,68.1,68.66,131942.0,57.4954,57.9596,57.4869,57.9596,131942.0
2020-03-05 09:45:00,68.66,68.67,68.52,68.63,120801.0,57.9596,57.9681,57.8415,57.9343,120801.0
2020-03-05 09:50:00,68.65,68.72,68.58,68.61,86836.0,57.9512,58.0103,57.8921,57.9174,86836.0
2020-03-05 09:55:00,68.61,68.64,68.57,68.62,276712.0,57.9174,57.9428,57.8837,57.9259,276712.0
2020-03-05 10:00:00,68.6,68.64,68.48,68.58,85682.0,57.909,57.9428,57.8077,57.8921,85682.0
2020-03-05 10:05:00,68.59,68.75,68.58,68.72,56797.0,57.9006,58.0356,57.8921,58.0103,56797.0
2020-03-05 10:10:00,68.73,68.73,68.6,68.62,69064.0,58.0187,58.0187,57.909,57.9259,69064.0
2020-03-05 10:15:00,68.62,68.71,68.53,68.53,97149.0,57.9259,58.0018,57.8499,57.8499,97149.0
2020-03-05 10:20:00,68.53,68.55,68.32,68.41,71778.0,57.8499,57.8668,57.6726,57.7486,71778.0
2020-03-05 10:25:00,68.4,68.45,68.23,68.38,69310.0,57.7402,57.7824,57.5967,57.7233,69310.0
2020-03-05 10:30:00,68.39,68.51,68.38,68.51,36627.0,57.7317,57.833,57.7233,57.833,36627.0
2020-03-05 10:35:00,68.52,68.59,68.48,68.54,26873.0,57.8415,57.9006,57.8077,57.8583,26873.0
2020-03-05 10:40:00,68.53,68.79,68.53,68.72,31124.0,57.8499,58.0694,57.8499,58.0103,31124.0
2020-03-05 10:45:00,68.72,68.95,68.66,68.92,46733.0,58.0103,58.2044,57.9596,58.1791,46733.0
2020-03-05 10:50:00,68.91,69.09,68.85,69.08,39261.0,58.1707,58.3226,58.12,58.3142,39261.0
2020-03-05 10:55:00,69.07,69.29,69.04,69.26,60933.0,58.3057,58.4915,58.2804,58.4661,60933.0
2020-03-05 11:00:00,69.27,69.41,69.24,69.37,71301.0,58.4746,58.5928,58.4493,58.559,71301.0
2020-03-05 11:05:00,69.37,69.59,69.35,69.56,49717.0,58.559,58.7447,58.5421,58.7194,49717.0
2020-03-05 11:10:00,69.58,69.68,69.45,69.65,63878.0,58.7363,58.8207,58.6265,58.7954,63878.0
2020-03-05 11:15:00,69.65,69.86,69.65,69.72,27511.0,58.7954,58.9726,58.7954,58.8544,27511.0
2020-03-05 11:20:00,69.73,69.8,69.61,69.67,52257.0,58.8629,58.922,58.7616,58.8122,52257.0
2020-03-05 11:25:00,69.66,70.02,69.66,69.86,56672.0,58.8038,59.1077,58.8038,58.9726,56672.0
2020-03-05 11:30:00,69.86,69.89,69.53,69.62,61759.0,58.9726,58.998,58.6941,58.77,61759.0
2020-03-05 11:35:00,69.6,69.61,69.37,69.5,46311.0,58.7531,58.7616,58.559,58.6687,46311.0
2020-03-05 11:40:00,69.51,69.63,69.45,69.52,39725.0,58.6772,58.7785,58.6265,58.6856,39725.0
2020-03-05 11:45:00,69.53,69.65,69.47,69.62,21019.0,58.6941,58.7954,58.6434,58.77,21019.0
2020-03-05 11:50:00,69.63,69.74,69.6,69.74,32590.0,58.7785,58.8713,58.7531,58.8713,32590.0
2020-03-05 11:55:00,69.74,69.75,69.56,69.65,26889.0,58.8713,58.8798,58.7194,58.7954,26889.0
2020-03-05 12:00:00,69.65,69.79,69.64,69.68,24184.0,58.7954,58.9135,58.7869,58.8207,24184.0
2020-03-05 12:05:00,69.68,69.69,69.45,69.52,21141.0,58.8207,58.8291,58.6265,58.6856,21141.0
2020-03-05 12:10:00,69.51,69.65,69.49,69.63,23530.0,58.6772,58.7954,58.6603,58.7785,23530.0
2020-03-05 12:15:00,69.62,69.66,69.49,69.55,27896.0,58.77,58.8038,58.6603,58.7109,27896.0
2020-03-05 12:20:00,69.55,69.61,69.45,69.48,31594.0,58.7109,58.7616,58.6265,58.6518,31594.0
2020-03-05 12:25:00,69.49,69.53,69.46,69.52,22136.0,58.6603,58.6941,58.635,58.6856,22136.0
2020-03-05 12:30:00,69.52,69.65,69.52,69.63,19703.0,58.6856,58.7954,58.6856,58.7785,19703.0
2020-03-05 12:35:00,69.64,69.67,69.52,69.54,19997.0,58.7869,58.8122,58.6856,58.7025,19997.0
2020-03-05 12:40:00,69.56,69.56,69.32,69.32,32151.0,58.7194,58.7194,58.5168,58.5168,32151.0
2020-03-05 12:45:00,69.32,69.38,69.19,69.38,36835.0,58.5168,58.5674,58.407,58.5674,36835.0
2020-03-05 12:50:00,69.38,69.38,69.24,69.36,22637.0,58.5674,58.5674,58.4493,58.5505,22637.0
2020-03-05 12:55:00,69.38,69.41,69.29,69.33,21277.0,58.5674,58.5928,58.4915,58.5252,21277.0
2020-03-05 13:00:00,69.33,69.41,69.32,69.37,37068.0,58.5252,58.5928,58.5168,58.559,37068.0
2020-03-05 13:05:00,69.39,69.44,69.29,69.33,23765.0,58.5759,58.6181,58.4915,58.5252,23765.0
2020-03-05 13:10:00,69.32,69.39,69.23,69.27,47793.0,58.5168,58.5759,58.4408,58.4746,47793.0
2020-03-05 13:15:00,69.26,69.3,69.12,69.13,31637.0,58.4661,58.4999,58.348,58.3564,31637.0
2020-03-05 13:20:00,69.12,69.29,69.12,69.2,29373.0,58.348,58.4915,58.348,58.4155,29373.0
2020-03-05 13:25:00,69.21,69.41,69.2,69.41,21423.0,58.4239,58.5928,58.4155,58.5928,21423.0
2020-03-05 13:30:00,69.42,69.6,69.39,69.6,29195.0,58.6012,58.7531,58.5759,58.7531,29195.0
2020-03-05 13:35:00,69.61,69.79,69.61,69.67,35650.0,58.7616,58.9135,58.7616,58.8122,35650.0
2020-03-05 13:40:00,69.68,69.74,69.67,69.68,26221.0,58.8207,58.8713,58.8122,58.8207,26221.0
2020-03-05 13:45:00,69.68,69.87,69.65,69.86,36610.0,58.8207,58.9811,58.7954,58.9726,36610.0
2020-03-05 13:50:00,69.89,69.92,69.51,69.51,31685.0,58.998,59.0233,58.6772,58.6772,31685.0
2020-03-05 13:55:00,69.51,69.61,69.43,69.57,41195.0,58.6772,58.7616,58.6096,58.7278,41195.0
2020-03-05 14:00:00,69.57,69.57,69.11,69.14,45996.0,58.7278,58.7278,58.3395,58.3648,45996.0
2020-03-05 14:05:00,69.12,69.17,69.02,69.06,45184.0,58.348,58.3902,58.2635,58.2973,45184.0
2020-03-05 14:10:00,69.06,69.26,69.0,69.18,27360.0,58.2973,58.4661,58.2467,58.3986,27360.0
2020-03-05 14:15:00,69.15,69.15,68.85,68.89,21541.0,58.3733,58.3733,58.12,58.1538,21541.0
2020-03-05 14:20:00,68.9,68.92,68.64,68.64,26630.0,58.1622,58.1791,57.9428,57.9428,26630.0
2020-03-05 14:25:00,68.65,68.72,68.55,68.67,20900.0,57.9512,58.0103,57.8668,57.9681,20900.0
2020-03-05 14:30:00,68.68,68.83,68.68,68.81,14887.0,57.9765,58.1031,57.9765,58.0863,14887.0
2020-03-05 14:35:00,68.76,68.97,68.72,68.96,15814.0,58.0441,58.2213,58.0103,58.2129,15814.0
2020-03-05 14:40:00,68.93,68.99,68.77,68.79,14373.0,58.1876,58.2382,58.0525,58.0694,14373.0
2020-03-05 14:45:00,68.77,68.82,68.72,68.79,28413.0,58.0525,58.0947,58.0103,58.0694,28413.0
2020-03-05 14:50:00,68.83,68.89,68.71,68.71,29435.0,58.1031,58.1538,58.0018,58.0018,29435.0
2020-03-05 14:55:00,68.72,68.91,68.7,68.81,23238.0,58.0103,58.1707,57.9934,58.0863,23238.0
2020-03-05 15:00:00,68.78,68.78,68.61,68.64,16447.0,58.0609,58.0609,57.9174,57.9428,16447.0
2020-03-05 15:05:00,68.64,68.79,68.62,68.77,27767.0,57.9428,58.0694,57.9259,58.0525,27767.0
2020-03-05 15:10:00,68.77,68.79,68.39,68.44,34278.0,58.0525,58.0694,57.7317,57.7739,34278.0
2020-03-05 15:15:00,68.44,68.5,68.3,68.36,24924.0,57.7739,57.8246,57.6557,57.7064,24924.0
2020-03-05 15:20:00,68.37,68.51,68.32,68.48,31856.0,57.7148,57.833,57.6726,57.8077,31856.0
2020-03-05 15:25:00,68.47,68.74,68.39,68.71,62270.0,57.7993,58.0272,57.7317,58.0018,62270.0
2020-03-05 15:30:00,68.71,69.26,68.63,69.17,77955.0,58.0018,58.4661,57.9343,58.3902,77955.0
2020-03-05 15:35:00,69.17,69.21,68.9,68.9,75210.0,58.3902,58.4239,58.1622,58.1622,75210.0
2020-03-05 15:40:00,68.91,69.06,68.79,69.04,91598.0,58.1707,58.2973,58.0694,58.2804,91598.0
2020-03-05 15:45:00,69.06,69.28,68.91,69.14,112660.0,58.2973,58.483,58.1707,58.3648,112660.0
2020-03-05 15:50:00,69.15,69.6,69.14,69.34,186589.0,58.3733,58.7531,58.3648,58.5337,186589.0
2020-03-05 15:55:00,69.34,69.44,68.99,69.26,315146.0,58.5337,58.6181,58.2382,58.4661,315146.0
2020-03-06 09:30:00,66.51,67.74,66.23,67.3,163764.0,56.1447,57.183,55.9083,56.8116,163764.0
2020-03-06 09:35:00,67.29,67.52,66.99,67.17,141255.0,56.8032,56.9973,56.5499,56.7019,141255.0
2020-03-06 09:40:00,67.18,67.83,67.18,67.42,265766.0,56.7103,57.259,56.7103,56.9129,265766.0
2020-03-06 09:45:00,67.41,67.48,67.05,67.08,120462.0,56.9044,56.9635,56.6006,56.6259,120462.0
2020-03-06 09:50:00,67.08,67.24,66.65,66.96,65290.0,56.6259,56.7609,56.2629,56.5246,65290.0
2020-03-06 09:55:00,66.96,66.96,66.39,66.92,82837.0,56.5246,56.5246,56.0434,56.4908,82837.0
2020-03-06 10:00:00,66.91,67.3,66.91,67.23,70252.0,56.4824,56.8116,56.4824,56.7525,70252.0
2020-03-06 10:05:00,67.24,67.41,67.15,67.23,62352.0,56.7609,56.9044,56.685,56.7525,62352.0
2020-03-06 10:10:00,67.23,67.47,67.14,67.43,57826.0,56.7525,56.9551,56.6765,56.9213,57826.0
2020-03-06 10:15:00,67.42,67.51,67.26,67.28,42529.0,56.9129,56.9889,56.7778,56.7947,42529.0
2020-03-06 10:20:00,67.28,67.32,67.0,67.05,40815.0,56.7947,56.8285,56.5583,56.6006,40815.0
2020-03-06 10:25:00,67.06,67.57,67.04,67.52,99139.0,56.609,57.0395,56.5921,56.9973,99139.0
2020-03-06 10:30:00,67.53,67.89,67.53,67.83,97704.0,57.0057,57.3096,57.0057,57.259,97704.0
2020-03-06 10:35:00,67.83,68.22,67.66,68.2,116743.0,57.259,57.5882,57.1155,57.5713,116743.0
2020-03-06 10:40:00,68.17,68.38,68.06,68.23,59297.0,57.546,57.7233,57.4531,57.5967,59297.0
2020-03-06 10:45:00,68.22,68.76,68.16,68.76,43159.0,57.5882,58.0441,57.5376,58.0441,43159.0
2020-03-06 10:50:00,68.77,68.93,68.38,68.48,42854.0,58.0525,58.1876,57.7233,57.8077,42854.0
2020-03-06 10:55:00,68.47,68.49,68.25,68.47,29503.0,57.7993,57.8161,57.6135,57.7993,29503.0
2020-03-06 11:00:00,68.46,68.65,68.35,68.52,64277.0,57.7908,57.9512,57.698,57.8415,64277.0
2020-03-06 11:05:00,68.49,68.6,68.42,68.5,45318.0,57.8161,57.909,57.757,57.8246,45318.0
2020-03-06 11:10:00,68.48,68.66,68.45,68.56,45418.0,57.8077,57.9596,57.7824,57.8752,45418.0
2020-03-06 11:15:00,68.56,68.75,68.56,68.6,28081.0,57.8752,58.0356,57.8752,57.909,28081.0
2020-03-06 11:20:00,68.62,68.75,68.61,68.62,35993.0,57.9259,58.0356,57.9174,57.9259,35993.0
2020-03-06 11:25:00,68.6,68.87,68.57,68.66,29993.0,57.909,58.1369,57.8837,57.9596,29993.0
2020-03-06 11:30:00,68.65,68.94,68.65,68.75,35383.0,57.9512,58.196,57.9512,58.0356,35383.0
2020-03-06 11:35:00,68.74,68.78,68.46,68.61,36194.0,58.0272,58.0609,57.7908,57.9174,36194.0
2020-03-06 11:40:00,68.6,68.63,68.26,68.31,46854.0,57.909,57.9343,57.622,57.6642,46854.0
2020-03-06 11:45:00,68.31,68.31,68.1,68.13,27028.0,57.6642,57.6642,57.4869,57.5122,27028.0
2020-03-06 11:50:00,68.15,68.39,68.14,68.29,19266.0,57.5291,57.7317,57.5207,57.6473,19266.0
2020-03-06 11:55:00,68.29,68.34,68.15,68.2,26665.0,57.6473,57.6895,57.5291,57.5713,26665.0
2020-03-06 12:00:00,68.2,68.24,67.87,67.95,30645.0,57.5713,57.6051,57.2928,57.3603,30645.0
2020-03-06 12:05:00,67.96,68.03,67.91,67.94,17267.0,57.3687,57.4278,57.3265,57.3519,17267.0
2020-03-06 12:10:00,67.93,68.0,67.8,67.98,27327.0,57.3434,57.4025,57.2337,57.3856,27327.0
2020-03-06 12:15:00,68.0,68.02,67.68,67.68,32787.0,57.4025,57.4194,57.1324,57.1324,32787.0
2020-03-06 12:20:00,67.67,67.91,67.66,67.68,84553.0,57.1239,57.3265,57.1155,57.1324,84553.0
2020-03-06 12:25:00,67.67,67.76,67.61,67.7,28640.0,57.1239,57.1999,57.0733,57.1493,28640.0
2020-03-06 12:30:00,67.72,68.0,67.66,67.97,21666.0,57.1661,57.4025,57.1155,57.3772,21666.0
2020-03-06 12:35:00,67.97,68.3,67.91,68.11,21832.0,57.3772,57.6557,57.3265,57.4954,21832.0
2020-03-06 12:40:00,68.11,68.22,68.07,68.21,12000.0,57.4954,57.5882,57.4616,57.5798,12000.0
2020-03-06 12:45:00,68.23,68.3,68.11,68.17,9433.0,57.5967,57.6557,57.4954,57.546,9433.0
2020-03-06 12:50:00,68.16,68.19,67.99,68.01,11165.0,57.5376,57.5629,57.3941,57.4109,11165.0
2020-03-06 12:55:00,68.01,68.06,67.96,67.96,23638.0,57.4109,57.4531,57.3687,57.3687,23638.0
2020-03-06 13:00:00,67.99,68.02,67.9,67.98,11150.0,57.3941,57.4194,57.3181,57.3856,11150.0
2020-03-06 13:05:00,67.98,68.11,67.94,67.96,11514.0,57.3856,57.4954,57.3519,57.3687,11514.0
2020-03-06 13:10:00,67.99,68.05,67.88,67.93,25236.0,57.3941,57.4447,57.3012,57.3434,25236.0
2020-03-06 13:15:00,67.94,68.15,67.94,68.15,10189.0,57.3519,57.5291,57.3519,57.5291,10189.0
2020-03-06 13:20:00,68.16,68.59,68.16,68.53,10715.0,57.5376,57.9006,57.5376,57.8499,10715.0
2020-03-06 13:25:00,68.48,68.52,68.37,68.42,14885.0,57.8077,57.8415,57.7148,57.757,14885.0
2020-03-06 13:30:00,68.42,68.51,68.24,68.34,16725.0,57.757,57.833,57.6051,57.6895,16725.0
2020-03-06 13:35:00,68.34,68.4,68.17,68.39,12790.0,57.6895,57.7402,57.546,57.7317,12790.0
2020-03-06 13:40:00,68.38,68.51,68.24,68.27,27317.0,57.7233,57.833,57.6051,57.6304,27317.0
2020-03-06 13:45:00,68.28,68.29,68.05,68.12,30994.0,57.6389,57.6473,57.4447,57.5038,30994.0
2020-03-06 13:50:00,68.13,68.17,67.95,67.95,35223.0,57.5122,57.546,57.3603,57.3603,35223.0
2020-03-06 13:55:00,67.97,68.1,67.97,67.97,12649.0,57.3772,57.4869,57.3772,57.3772,12649.0
2020-03-06 14:00:00,68.01,68.01,67.79,67.84,20594.0,57.4109,57.4109,57.2252,57.2674,20594.0
2020-03-06 14:05:00,67.84,67.93,67.79,67.84,22249.0,57.2674,57.3434,57.2252,57.2674,22249.0
2020-03-06 14:10:00,67.82,68.04,67.78,68.0,32702.0,57.2506,57.4363,57.2168,57.4025,32702.0
2020-03-06 14:15:00,68.0,68.1,67.95,68.0,30087.0,57.4025,57.4869,57.3603,57.4025,30087.0
2020-03-06 14:20:00,67.99,68.14,67.88,68.05,31329.0,57.3941,57.5207,57.3012,57.4447,31329.0
2020-03-06 14:25:00,68.05,68.36,68.05,68.26,31552.0,57.4447,57.7064,57.4447,57.622,31552.0
2020-03-06 14:30:00,68.25,68.36,68.04,68.04,22628.0,57.6135,57.7064,57.4363,57.4363,22628.0
2020-03-06 14:35:00,68.04,68.04,67.82,67.85,32866.0,57.4363,57.4363,57.2506,57.2759,32866.0
2020-03-06 14:40:00,67.86,67.88,67.68,67.68,49529.0,57.2843,57.3012,57.1324,57.1324,49529.0
2020-03-06 14:45:00,67.69,67.77,67.49,67.55,83941.0,57.1408,57.2083,56.972,57.0226,83941.0
2020-03-06 14:50:00,67.56,67.6,67.46,67.51,61056.0,57.0311,57.0648,56.9467,56.9889,61056.0
2020-03-06 14:55:00,67.54,67.63,67.41,67.42,62903.0,57.0142,57.0902,56.9044,56.9129,62903.0
2020-03-06 15:00:00,67.42,67.55,67.37,67.53,40218.0,56.9129,57.0226,56.8707,57.0057,40218.0
2020-03-06 15:05:00,67.53,67.61,67.47,67.59,64473.0,57.0057,57.0733,56.9551,57.0564,64473.0
2020-03-06 15:10:00,67.6,67.84,67.56,67.62,71064.0,57.0648,57.2674,57.0311,57.0817,71064.0
2020-03-06 15:15:00,67.6,68.07,67.6,68.05,51110.0,57.0648,57.4616,57.0648,57.4447,51110.0
2020-03-06 15:20:00,68.06,68.21,67.93,68.21,38481.0,57.4531,57.5798,57.3434,57.5798,38481.0
2020-03-06 15:25:00,68.22,68.35,68.13,68.19,49908.0,57.5882,57.698,57.5122,57.5629,49908.0
2020-03-06 15:30:00,68.17,68.92,68.05,68.83,66061.0,57.546,58.1791,57.4447,58.1031,66061.0
2020-03-06 15:35:00,68.82,69.03,68.48,68.48,74915.0,58.0947,58.272,57.8077,57.8077,74915.0
2020-03-06 15:40:00,68.5,69.0,68.47,69.0,48786.0,57.8246,58.2467,57.7993,58.2467,48786.0
2020-03-06 15:45:00,69.01,69.2,68.85,69.19,113514.0,58.2551,58.4155,58.12,58.407,113514.0
2020-03-06 15:50:00,69.22,69.67,69.21,69.37,207440.0,58.4324,58.8122,58.4239,58.559,207440.0
2020-03-06 15:55:00,69.37,70.16,69.36,70.15,646526.0,58.559,59.2259,58.5505,59.2174,646526.0
2020-03-09 09:30:00,66.82,68.91,65.3,68.61,157319.0,56.4064,58.1707,55.1233,57.9174,157319.0
2020-03-09 09:35:00,68.61,68.61,68.61,68.61,0.0,57.9174,57.9174,57.9174,57.9174,0.0
2020-03-09 09:40:00,68.61,68.61,68.61,68.61,0.0,57.9174,57.9174,57.9174,57.9174,0.0
2020-03-09 09:45:00,67.91,69.99,67.91,69.87,29495.0,57.3265,59.0824,57.3265,58.9811,29495.0
2020-03-09 09:50:00,69.83,69.87,68.69,69.43,93513.0,58.9473,58.9811,57.985,58.6096,93513.0
2020-03-09 09:55:00,69.47,69.5,68.6,68.72,161301.0,58.6434,58.6687,57.909,58.0103,161301.0
2020-03-09 10:00:00,68.7,69.1,68.17,68.25,154323.0,57.9934,58.3311,57.546,57.6135,154323.0
2020-03-09 10:05:00,68.21,69.12,68.1,68.86,126690.0,57.5798,58.348,57.4869,58.1285,126690.0
2020-03-09 10:10:00,68.81,69.06,68.71,68.77,106020.0,58.0863,58.2973,58.0018,58.0525,106020.0
2020-03-09 10:15:00,68.81,69.4,68.67,69.11,119696.0,58.0863,58.5843,57.9681,58.3395,119696.0
2020-03-09 10:20:00,69.1,69.12,68.56,68.84,99459.0,58.3311,58.348,57.8752,58.1116,99459.0
2020-03-09 10:25:00,68.87,69.52,68.75,69.01,94117.0,58.1369,58.6856,58.0356,58.2551,94117.0
2020-03-09 10:30:00,69.01,69.23,68.85,68.95,88077.0,58.2551,58.4408,58.12,58.2044,88077.0
2020-03-09 10:35:00,68.95,69.01,68.56,68.99,122342.0,58.2044,58.2551,57.8752,58.2382,122342.0
2020-03-09 10:40:00,68.99,69.02,68.72,68.85,173703.0,58.2382,58.2635,58.0103,58.12,173703.0
2020-03-09 10:45:00,68.89,69.0,68.52,68.78,88364.0,58.1538,58.2467,57.8415,58.0609,88364.0
2020-03-09 10:50:00,68.75,68.78,68.49,68.49,85601.0,58.0356,58.0609,57.8161,57.8161,85601.0
2020-03-09 10:55:00,68.49,68.57,68.19,68.32,79443.0,57.8161,57.8837,57.5629,57.6726,79443.0
2020-03-09 11:00:00,68.33,68.56,68.2,68.34,125213.0,57.6811,57.8752,57.5713,57.6895,125213.0
2020-03-09 11:05:00,68.3,68.36,68.11,68.32,82106.0,57.6557,57.7064,57.4954,57.6726,82106.0
2020-03-09 11:10:00,68.33,68.79,68.32,68.66,77695.0,57.6811,58.0694,57.6726,57.9596,77695.0
2020-03-09 11:15:00,68.65,69.08,68.57,68.98,147754.0,57.9512,58.3142,57.8837,58.2298,147754.0
2020-03-09 11:20:00,68.99,69.19,68.92,69.09,90011.0,58.2382,58.407,58.1791,58.3226,90011.0
2020-03-09 11:25:00,69.13,69.16,68.82,69.04,103779.0,58.3564,58.3817,58.0947,58.2804,103779.0
2020-03-09 11:30:00,69.04,69.04,68.7,68.94,71664.0,58.2804,58.2804,57.9934,58.196,71664.0
2020-03-09 11:35:00,68.94,69.25,68.94,69.12,137864.0,58.196,58.4577,58.196,58.348,137864.0
2020-03-09 11:40:00,69.15,69.22,69.03,69.18,75273.0,58.3733,58.4324,58.272,58.3986,75273.0
2020-03-09 11:45:00,69.2,69.24,69.04,69.2,130108.0,58.4155,58.4493,58.2804,58.4155,130108.0
2020-03-09 11:50:00,69.21,69.3,68.88,68.94,62762.0,58.4239,58.4999,58.1454,58.196,62762.0
2020-03-09 11:55:00,68.93,68.96,68.58,68.61,44726.0,58.1876,58.2129,57.8921,57.9174,44726.0
2020-03-09 12:00:00,68.59,68.59,68.18,68.3,66320.0,57.9006,57.9006,57.5544,57.6557,66320.0
2020-03-09 12:05:00,68.28,68.76,68.25,68.67,44566.0,57.6389,58.0441,57.6135,57.9681,44566.0
2020-03-09 12:10:00,68.66,68.85,68.64,68.73,35709.0,57.9596,58.12,57.9428,58.0187,35709.0
2020-03-09 12:15:00,68.75,68.87,68.41,68.55,43659.0,58.0356,58.1369,57.7486,57.8668,43659.0
2020-03-09 12:20:00,68.57,68.8,68.42,68.58,64368.0,57.8837,58.0778,57.757,57.8921,64368.0
2020-03-09 12:25:00,68.58,68.67,68.39,68.48,38161.0,57.8921,57.9681,57.7317,57.8077,38161.0
2020-03-09 12:30:00,68.47,68.64,68.25,68.28,29040.0,57.7993,57.9428,57.6135,57.6389,29040.0
2020-03-09 12:35:00,68.33,68.4,68.16,68.35,37372.0,57.6811,57.7402,57.5376,57.698,37372.0
2020-03-09 12:40:00,68.36,68.49,68.12,68.26,73559.0,57.7064,57.8161,57.5038,57.622,73559.0
2020-03-09 12:45:00,68.28,68.3,67.97,68.04,42809.0,57.6389,57.6557,57.3772,57.4363,42809.0
2020-03-09 12:50:00,68.06,68.41,68.04,68.22,32065.0,57.4531,57.7486,57.4363,57.5882,32065.0
2020-03-09 12:55:00,68.21,68.37,68.18,68.34,31515.0,57.5798,57.7148,57.5544,57.6895,31515.0
2020-03-09 13:00:00,68.33,68.49,68.17,68.19,55410.0,57.6811,57.8161,57.546,57.5629,55410.0
2020-03-09 13:05:00,68.21,68.3,67.94,68.1,69718.0,57.5798,57.6557,57.3519,57.4869,69718.0
2020-03-09 13:10:00,68.07,68.44,68.06,68.44,35774.0,57.4616,57.7739,57.4531,57.7739,35774.0
2020-03-09 13:15:00,68.43,68.45,68.19,68.24,33311.0,57.7655,57.7824,57.5629,57.6051,33311.0
2020-03-09 13:20:00,68.25,68.31,68.02,68.28,32102.0,57.6135,57.6642,57.4194,57.6389,32102.0
2020-03-09 13:25:00,68.3,68.34,68.13,68.17,35490.0,57.6557,57.6895,57.5122,57.546,35490.0
2020-03-09 13:30:00,68.18,68.18,67.92,67.92,41962.0,57.5544,57.5544,57.335,57.335,41962.0
2020-03-09 13:35:00,67.93,68.0,67.68,67.69,32377.0,57.3434,57.4025,57.1324,57.1408,32377.0
2020-03-09 13:40:00,67.69,67.82,67.37,67.48,43214.0,57.1408,57.2506,56.8707,56.9635,43214.0
2020-03-09 13:45:00,67.48,67.78,67.44,67.56,53839.0,56.9635,57.2168,56.9298,57.0311,53839.0
2020-03-09 13:50:00,67.54,67.56,67.22,67.27,47758.0,57.0142,57.0311,56.7441,56.7863,47758.0
2020-03-09 13:55:00,67.25,67.51,67.17,67.4,64543.0,56.7694,56.9889,56.7019,56.896,64543.0
2020-03-09 14:00:00,67.41,67.59,66.96,66.98,67235.0,56.9044,57.0564,56.5246,56.5415,67235.0
2020-03-09 14:05:00,66.98,67.33,66.9,67.05,50108.0,56.5415,56.8369,56.4739,56.6006,50108.0
2020-03-09 14:10:00,67.06,67.56,67.01,67.51,47501.0,56.609,57.0311,56.5668,56.9889,47501.0
2020-03-09 14:15:00,67.55,68.11,67.55,68.0,58589.0,57.0226,57.4954,57.0226,57.4025,58589.0
2020-03-09 14:20:00,68.01,68.23,67.83,67.88,64158.0,57.4109,57.5967,57.259,57.3012,64158.0
2020-03-09 14:25:00,67.88,67.91,67.49,67.49,62778.0,57.3012,57.3265,56.972,56.972,62778.0
2020-03-09 14:30:00,67.49,67.61,67.27,67.42,61776.0,56.972,57.0733,56.7863,56.9129,61776.0
2020-03-09 14:35:00,67.46,67.9,67.25,67.9,65925.0,56.9467,57.3181,56.7694,57.3181,65925.0
2020-03-09 14:40:00,67.92,67.96,67.16,67.34,78377.0,57.335,57.3687,56.6934,56.8454,78377.0
2020-03-09 14:45:00,67.39,67.92,67.25,67.56,80626.0,56.8876,57.335,56.7694,57.0311,80626.0
2020-03-09 14:50:00,67.59,68.15,67.57,67.99,143069.0,57.0564,57.5291,57.0395,57.3941,143069.0
2020-03-09 14:55:00,67.98,68.13,67.82,67.9,108878.0,57.3856,57.5122,57.2506,57.3181,108878.0
2020-03-09 15:00:00,67.9,68.28,67.61,68.1,123276.0,57.3181,57.6389,57.0733,57.4869,123276.0
2020-03-09 15:05:00,68.08,68.19,67.7,67.92,146236.0,57.47,57.5629,57.1493,57.335,146236.0
2020-03-09 15:10:00,67.9,67.98,67.66,67.76,96164.0,57.3181,57.3856,57.1155,57.1999,96164.0
2020-03-09 15:15:00,67.76,68.19,67.69,67.82,191352.0,57.1999,57.5629,57.1408,57.2506,191352.0
2020-03-09 15:20:00,67.81,68.06,67.64,67.97,147615.0,57.2421,57.4531,57.0986,57.3772,147615.0
2020-03-09 15:25:00,67.98,68.24,67.89,67.92,151450.0,57.3856,57.6051,57.3096,57.335,151450.0
2020-03-09 15:30:00,67.91,68.0,67.62,67.85,108986.0,57.3265,57.4025,57.0817,57.2759,108986.0
2020-03-09 15:35:00,67.86,68.67,67.86,68.66,153705.0,57.2843,57.9681,57.2843,57.9596,153705.0
2020-03-09 15:40:00,68.66,68.76,68.42,68.66,149097.0,57.9596,58.0441,57.757,57.9596,149097.0
2020-03-09 15:45:00,68.65,68.94,68.15,68.55,220993.0,57.9512,58.196,57.5291,57.8668,220993.0
2020-03-09 15:50:00,68.55,68.79,68.04,68.54,460202.0,57.8668,58.0694,57.4363,57.8583,460202.0
2020-03-09 15:55:00,68.5,68.56,67.81,67.89,582543.0,57.8246,57.8752,57.2421,57.3096,582543.0
2020-03-10 09:30:00,68.55,69.27,68.28,69.1,151021.0,57.8668,58.4746,57.6389,58.3311,151021.0
2020-03-10 09:35:00,69.07,69.94,68.96,69.92,86865.0,58.3057,59.0402,58.2129,59.0233,86865.0
2020-03-10 09:40:00,69.91,69.91,69.03,69.23,95995.0,59.0148,59.0148,58.272,58.4408,95995.0
2020-03-10 09:45:00,69.26,69.71,69.15,69.68,73962.0,58.4661,58.846,58.3733,58.8207,73962.0
2020-03-10 09:50:00,69.66,69.99,69.6,69.94,92915.0,58.8038,59.0824,58.7531,59.0402,92915.0
2020-03-10 09:55:00,69.92,70.31,69.88,70.0,78015.0,59.0233,59.3525,58.9895,59.0908,78015.0
2020-03-10 10:00:00,70.02,70.21,69.75,70.19,75739.0,59.1077,59.2681,58.8798,59.2512,75739.0
2020-03-10 10:05:00,70.18,70.48,70.12,70.39,45812.0,59.2428,59.496,59.1921,59.42,45812.0
2020-03-10 10:10:00,70.39,70.6,70.32,70.57,56673.0,59.42,59.5973,59.3609,59.572,56673.0
2020-03-10 10:15:00,70.6,70.68,70.32,70.43,62834.0,59.5973,59.6648,59.3609,59.4538,62834.0
2020-03-10 10:20:00,70.44,70.56,70.12,70.21,55348.0,59.4622,59.5635,59.1921,59.2681,55348.0
2020-03-10 10:25:00,70.21,70.21,69.51,69.54,28173.0,59.2681,59.2681,58.6772,58.7025,28173.0
2020-03-10 10:30:00,69.52,69.53,69.0,69.09,87843.0,58.6856,58.6941,58.2467,58.3226,87843.0
2020-03-10 10:35:00,69.12,69.22,68.86,69.06,66391.0,58.348,58.4324,58.1285,58.2973,66391.0
2020-03-10 10:40:00,69.08,69.33,68.88,69.22,57243.0,58.3142,58.5252,58.1454,58.4324,57243.0
2020-03-10 10:45:00,69.21,69.27,68.97,69.02,31057.0,58.4239,58.4746,58.2213,58.2635,31057.0
2020-03-10 10:50:00,69.01,69.12,68.55,68.57,38004.0,58.2551,58.348,57.8668,57.8837,38004.0
2020-03-10 10:55:00,68.55,68.94,68.54,68.58,34172.0,57.8668,58.196,57.8583,57.8921,34172.0
2020-03-10 11:00:00,68.6,68.66,68.23,68.59,49390.0,57.909,57.9596,57.5967,57.9006,49390.0
2020-03-10 11:05:00,68.58,68.83,68.46,68.71,33537.0,57.8921,58.1031,57.7908,58.0018,33537.0
2020-03-10 11:10:00,68.69,68.74,68.19,68.25,41179.0,57.985,58.0272,57.5629,57.6135,41179.0
2020-03-10 11:15:00,68.25,68.46,68.01,68.08,28784.0,57.6135,57.7908,57.4109,57.47,28784.0
2020-03-10 11:20:00,68.12,68.18,67.5,67.51,49228.0,57.5038,57.5544,56.9804,56.9889,49228.0
2020-03-10 11:25:00,67.52,67.56,66.96,66.97,47200.0,56.9973,57.0311,56.5246,56.533,47200.0
2020-03-10 11:30:00,66.97,67.19,66.73,66.79,53037.0,56.533,56.7187,56.3304,56.3811,53037.0
2020-03-10 11:35:00,66.77,67.07,66.72,67.07,41107.0,56.3642,56.6174,56.322,56.6174,41107.0
2020-03-10 11:40:00,67.1,67.23,66.73,67.18,35202.0,56.6428,56.7525,56.3304,56.7103,35202.0
2020-03-10 11:45:00,67.16,67.46,67.14,67.38,23709.0,56.6934,56.9467,56.6765,56.8791,23709.0
2020-03-10 11:50:00,67.4,67.5,67.07,67.12,83292.0,56.896,56.9804,56.6174,56.6596,83292.0
2020-03-10 11:55:00,67.13,67.25,66.85,67.08,57275.0,56.6681,56.7694,56.4317,56.6259,57275.0
2020-03-10 12:00:00,67.1,67.72,67.1,67.36,70992.0,56.6428,57.1661,56.6428,56.8622,70992.0
2020-03-10 12:05:00,67.38,67.67,67.27,67.58,75162.0,56.8791,57.1239,56.7863,57.048,75162.0
2020-03-10 12:10:00,67.57,68.02,67.57,67.87,27398.0,57.0395,57.4194,57.0395,57.2928,27398.0
2020-03-10 12:15:00,67.86,68.04,67.71,67.8,61060.0,57.2843,57.4363,57.1577,57.2337,61060.0
2020-03-10 12:20:00,67.78,67.78,67.49,67.71,113185.0,57.2168,57.2168,56.972,57.1577,113185.0
2020-03-10 12:25:00,67.71,67.75,67.29,67.38,70634.0,57.1577,57.1915,56.8032,56.8791,70634.0
2020-03-10 12:30:00,67.36,67.37,66.82,66.92,97819.0,56.8622,56.8707,56.4064,56.4908,97819.0
2020-03-10 12:35:00,66.88,67.02,66.65,66.93,35532.0,56.457,56.5752,56.2629,56.4993,35532.0
2020-03-10 12:40:00,66.93,67.19,66.61,67.19,30284.0,56.4993,56.7187,56.2291,56.7187,30284.0
2020-03-10 12:45:00,67.16,67.54,67.08,67.42,50756.0,56.6934,57.0142,56.6259,56.9129,50756.0
2020-03-10 12:50:00,67.39,67.88,67.36,67.87,34651.0,56.8876,57.3012,56.8622,57.2928,34651.0
2020-03-10 12:55:00,67.83,67.92,67.67,67.72,48474.0,57.259,57.335,57.1239,57.1661,48474.0
2020-03-10 13:00:00,67.71,67.71,67.28,67.49,70576.0,57.1577,57.1577,56.7947,56.972,70576.0
2020-03-10 13:05:00,67.5,68.0,67.34,67.99,132821.0,56.9804,57.4025,56.8454,57.3941,132821.0
2020-03-10 13:10:00,67.99,68.07,67.7,68.02,55862.0,57.3941,57.4616,57.1493,57.4194,55862.0
2020-03-10 13:15:00,68.03,68.27,67.88,68.06,109134.0,57.4278,57.6304,57.3012,57.4531,109134.0
2020-03-10 13:20:00,68.11,68.32,68.03,68.1,27294.0,57.4954,57.6726,57.4278,57.4869,27294.0
2020-03-10 13:25:00,68.09,68.13,67.8,67.88,82897.0,57.4785,57.5122,57.2337,57.3012,82897.0
2020-03-10 13:30:00,67.86,67.99,67.44,67.74,87522.0,57.2843,57.3941,56.9298,57.183,87522.0
2020-03-10 13:35:00,67.74,67.77,67.34,67.5,51619.0,57.183,57.2083,56.8454,56.9804,51619.0
2020-03-10 13:40:00,67.5,67.64,67.15,67.34,47178.0,56.9804,57.0986,56.685,56.8454,47178.0
2020-03-10 13:45:00,67.29,67.3,66.67,66.76,112214.0,56.8032,56.8116,56.2798,56.3557,112214.0
2020-03-10 13:50:00,66.76,66.89,66.56,66.56,91008.0,56.3557,56.4655,56.1869,56.1869,91008.0
2020-03-10 13:55:00,66.58,66.65,66.34,66.55,64224.0,56.2038,56.2629,56.0012,56.1785,64224.0
2020-03-10 14:00:00,66.54,66.63,66.28,66.49,56698.0,56.17,56.246,55.9506,56.1278,56698.0
2020-03-10 14:05:00,66.48,66.74,66.31,66.74,49233.0,56.1194,56.3389,55.9759,56.3389,49233.0
2020-03-10 14:10:00,66.75,66.91,66.57,66.82,40439.0,56.3473,56.4824,56.1954,56.4064,40439.0
2020-03-10 14:15:00,66.83,66.87,66.52,66.65,71550.0,56.4148,56.4486,56.1532,56.2629,71550.0
2020-03-10 14:20:00,66.65,66.74,66.16,66.17,73104.0,56.2629,56.3389,55.8493,55.8577,73104.0
2020-03-10 14:25:00,66.17,66.56,66.1,66.49,122216.0,55.8577,56.1869,55.7986,56.1278,122216.0
2020-03-10 14:30:00,66.49,66.69,66.35,66.56,53588.0,56.1278,56.2967,56.0096,56.1869,53588.0
2020-03-10 14:35:00,66.57,66.69,66.42,66.47,61143.0,56.1954,56.2967,56.0687,56.1109,61143.0
2020-03-10 14:40:00,66.46,67.0,66.43,66.89,63028.0,56.1025,56.5583,56.0772,56.4655,63028.0
2020-03-10 14:45:00,66.91,67.11,66.79,67.06,47499.0,56.4824,56.6512,56.3811,56.609,47499.0
2020-03-10 14:50:00,67.07,67.07,66.69,66.96,55504.0,56.6174,56.6174,56.2967,56.5246,55504.0
2020-03-10 14:55:00,66.95,67.06,66.45,66.57,137851.0,56.5161,56.609,56.0941,56.1954,137851.0
2020-03-10 15:00:00,66.58,66.91,66.43,66.82,166355.0,56.2038,56.4824,56.0772,56.4064,166355.0
2020-03-10 15:05:00,66.84,67.04,66.74,66.77,150362.0,56.4233,56.5921,56.3389,56.3642,150362.0
2020-03-10 15:10:00,66.78,67.04,66.76,66.96,131561.0,56.3726,56.5921,56.3557,56.5246,131561.0
2020-03-10 15:15:00,66.96,67.48,66.77,67.48,101727.0,56.5246,56.9635,56.3642,56.9635,101727.0
2020-03-10 15:20:00,67.47,67.74,67.26,67.6,132122.0,56.9551,57.183,56.7778,57.0648,132122.0
2020-03-10 15:25:00,67.6,67.68,67.21,67.34,140742.0,57.0648,57.1324,56.7356,56.8454,140742.0
2020-03-10 15:30:00,67.33,67.89,66.96,67.3,170649.0,56.8369,57.3096,56.5246,56.8116,170649.0
2020-03-10 15:35:00,67.27,67.79,67.17,67.69,121786.0,56.7863,57.2252,56.7019,57.1408,121786.0
2020-03-10 15:40:00,67.69,68.01,67.51,67.64,146558.0,57.1408,57.4109,56.9889,57.0986,146558.0
2020-03-10 15:45:00,67.65,68.15,67.63,68.04,204930.0,57.107,57.5291,57.0902,57.4363,204930.0
2020-03-10 15:50:00,68.02,68.4,67.99,68.4,354681.0,57.4194,57.7402,57.3941,57.7402,354681.0
2020-03-10 15:55:00,68.4,68.56,68.1,68.52,603335.0,57.7402,57.8752,57.4869,57.8415,603335.0
2020-03-11 09:30:00,66.87,67.34,66.77,67.15,229176.0,56.4486,56.8454,56.3642,56.685,229176.0
2020-03-11 09:35:00,67.21,67.49,66.96,66.99,69308.0,56.7356,56.972,56.5246,56.5499,69308.0
2020-03-11 09:40:00,66.99,67.51,66.84,67.14,75007.0,56.5499,56.9889,56.4233,56.6765,75007.0
2020-03-11 09:45:00,67.11,67.23,66.96,67.08,81120.0,56.6512,56.7525,56.5246,56.6259,81120.0
2020-03-11 09:50:00,67.07,67.43,66.96,67.36,77598.0,56.6174,56.9213,56.5246,56.8622,77598.0
2020-03-11 09:55:00,67.35,67.63,67.29,67.58,28537.0,56.8538,57.0902,56.8032,57.048,28537.0
2020-03-11 10:00:00,67.61,67.93,67.49,67.85,36181.0,57.0733,57.3434,56.972,57.2759,36181.0
2020-03-11 10:05:00,67.84,68.19,67.82,68.15,42712.0,57.2674,57.5629,57.2506,57.5291,42712.0
2020-03-11 10:10:00,68.18,68.23,67.98,68.19,24450.0,57.5544,57.5967,57.3856,57.5629,24450.0
2020-03-11 10:15:00,68.18,68.23,67.93,68.11,21361.0,57.5544,57.5967,57.3434,57.4954,21361.0
2020-03-11 10:20:00,68.11,68.18,67.96,68.12,27055.0,57.4954,57.5544,57.3687,57.5038,27055.0
2020-03-11 10:25:00,68.11,68.21,67.45,67.5,51707.0,57.4954,57.5798,56.9382,56.9804,51707.0
2020-03-11 10:30:00,67.46,67.95,67.36,67.91,32210.0,56.9467,57.3603,56.8622,57.3265,32210.0
2020-03-11 10:35:00,67.9,67.9,67.56,67.64,25765.0,57.3181,57.3181,57.0311,57.0986,25765.0
2020-03-11 10:40:00,67.61,67.66,67.37,67.56,27223.0,57.0733,57.1155,56.8707,57.0311,27223.0
2020-03-11 10:45:00,67.6,67.86,67.48,67.51,29790.0,57.0648,57.2843,56.9635,56.9889,29790.0
2020-03-11 10:50:00,67.53,67.53,67.29,67.45,14208.0,57.0057,57.0057,56.8032,56.9382,14208.0
2020-03-11 10:55:00,67.46,67.54,67.22,67.35,16687.0,56.9467,57.0142,56.7441,56.8538,16687.0
2020-03-11 11:00:00,67.38,67.63,67.2,67.22,32211.0,56.8791,57.0902,56.7272,56.7441,32211.0
2020-03-11 11:05:00,67.22,67.3,67.03,67.26,28946.0,56.7441,56.8116,56.5837,56.7778,28946.0
2020-03-11 11:10:00,67.26,67.5,67.14,67.34,22896.0,56.7778,56.9804,56.6765,56.8454,22896.0
2020-03-11 11:15:00,67.32,67.36,67.05,67.05,16277.0,56.8285,56.8622,56.6006,56.6006,16277.0
2020-03-11 11:20:00,67.08,67.14,66.91,66.91,22764.0,56.6259,56.6765,56.4824,56.4824,22764.0
2020-03-11 11:25:00,66.93,67.07,66.84,66.85,27109.0,56.4993,56.6174,56.4233,56.4317,27109.0
2020-03-11 11:30:00,66.87,67.15,66.77,67.13,25959.0,56.4486,56.685,56.3642,56.6681,25959.0
2020-03-11 11:35:00,67.15,67.32,66.93,67.31,20062.0,56.685,56.8285,56.4993,56.82,20062.0
2020-03-11 11:40:00,67.3,67.33,67.01,67.02,13953.0,56.8116,56.8369,56.5668,56.5752,13953.0
2020-03-11 11:45:00,67.04,67.13,66.82,67.06,27301.0,56.5921,56.6681,56.4064,56.609,27301.0
2020-03-11 11:50:00,67.09,67.15,66.71,66.77,31810.0,56.6343,56.685,56.3135,56.3642,31810.0
2020-03-11 11:55:00,66.77,67.06,66.67,67.01,44002.0,56.3642,56.609,56.2798,56.5668,44002.0
2020-03-11 12:00:00,67.02,67.16,66.8,67.16,32415.0,56.5752,56.6934,56.3895,56.6934,32415.0
2020-03-11 12:05:00,67.17,67.22,66.94,67.21,13847.0,56.7019,56.7441,56.5077,56.7356,13847.0
2020-03-11 12:10:00,67.22,67.47,67.17,67.44,13995.0,56.7441,56.9551,56.7019,56.9298,13995.0
2020-03-11 12:15:00,67.43,67.49,67.32,67.42,18676.0,56.9213,56.972,56.8285,56.9129,18676.0
2020-03-11 12:20:00,67.4,67.54,67.09,67.16,20743.0,56.896,57.0142,56.6343,56.6934,20743.0
2020-03-11 12:25:00,67.15,67.16,66.72,66.73,37641.0,56.685,56.6934,56.322,56.3304,37641.0
2020-03-11 12:30:00,66.7,66.88,66.49,66.64,35105.0,56.3051,56.457,56.1278,56.2544,35105.0
2020-03-11 12:35:00,66.62,66.69,66.39,66.47,40757.0,56.2376,56.2967,56.0434,56.1109,40757.0
2020-03-11 12:40:00,66.45,66.52,66.08,66.14,38095.0,56.0941,56.1532,55.7817,55.8324,38095.0
2020-03-11 12:45:00,66.14,66.25,65.82,65.88,43214.0,55.8324,55.9252,55.5622,55.6129,43214.0
2020-03-11 12:50:00,65.95,66.33,65.89,66.13,22423.0,55.672,55.9928,55.6213,55.8239,22423.0
2020-03-11 12:55:00,66.12,66.28,65.95,66.25,66122.0,55.8155,55.9506,55.672,55.9252,66122.0
2020-03-11 13:00:00,66.25,66.25,65.84,65.94,48744.0,55.9252,55.9252,55.5791,55.6635,48744.0
2020-03-11 13:05:00,65.94,66.1,65.76,65.8,30771.0,55.6635,55.7986,55.5116,55.5454,30771.0
2020-03-11 13:10:00,65.81,66.17,65.76,66.02,32605.0,55.5538,55.8577,55.5116,55.7311,32605.0
2020-03-11 13:15:00,66.02,66.28,65.99,66.27,40474.0,55.7311,55.9506,55.7057,55.9421,40474.0
2020-03-11 13:20:00,66.27,66.37,66.19,66.28,49449.0,55.9421,56.0265,55.8746,55.9506,49449.0
2020-03-11 13:25:00,66.27,66.57,66.23,66.47,35237.0,55.9421,56.1954,55.9083,56.1109,35237.0
2020-03-11 13:30:00,66.48,66.64,66.35,66.43,20998.0,56.1194,56.2544,56.0096,56.0772,20998.0
2020-03-11 13:35:00,66.42,66.42,66.26,66.37,14591.0,56.0687,56.0687,55.9337,56.0265,14591.0
2020-03-11 13:40:00,66.35,66.36,66.21,66.23,26627.0,56.0096,56.0181,55.8915,55.9083,26627.0
2020-03-11 13:45:00,66.2,66.75,66.18,66.62,44559.0,55.883,56.3473,55.8661,56.2376,44559.0
2020-03-11 13:50:00,66.6,66.62,66.18,66.27,42608.0,56.2207,56.2376,55.8661,55.9421,42608.0
2020-03-11 13:55:00,66.29,66.61,66.26,66.5,49518.0,55.959,56.2291,55.9337,56.1363,49518.0
2020-03-11 14:00:00,66.52,66.58,66.19,66.21,22905.0,56.1532,56.2038,55.8746,55.8915,22905.0
2020-03-11 14:05:00,66.22,66.62,66.22,66.46,126069.0,55.8999,56.2376,55.8999,56.1025,126069.0
2020-03-11 14:10:00,66.53,66.59,66.37,66.39,34034.0,56.1616,56.2122,56.0265,56.0434,34034.0
2020-03-11 14:15:00,66.39,66.5,66.26,66.28,37928.0,56.0434,56.1363,55.9337,55.9506,37928.0
2020-03-11 14:20:00,66.28,66.42,66.26,66.34,55688.0,55.9506,56.0687,55.9337,56.0012,55688.0
2020-03-11 14:25:00,66.38,66.49,66.28,66.31,32390.0,56.035,56.1278,55.9506,55.9759,32390.0
2020-03-11 14:30:00,66.31,66.67,66.29,66.43,51116.0,55.9759,56.2798,55.959,56.0772,51116.0
2020-03-11 14:35:00,66.53,66.8,66.44,66.68,45746.0,56.1616,56.3895,56.0856,56.2882,45746.0
2020-03-11 14:40:00,66.68,67.01,66.56,66.63,43006.0,56.2882,56.5668,56.1869,56.246,43006.0
2020-03-11 14:45:00,66.64,66.93,66.56,66.58,36303.0,56.2544,56.4993,56.1869,56.2038,36303.0
2020-03-11 14:50:00,66.6,66.81,66.33,66.42,68597.0,56.2207,56.398,55.9928,56.0687,68597.0
2020-03-11 14:55:00,66.44,66.56,66.21,66.21,72657.0,56.0856,56.1869,55.8915,55.8915,72657.0
2020-03-11 15:00:00,66.21,66.45,66.03,66.05,43518.0,55.8915,56.0941,55.7395,55.7564,43518.0
2020-03-11 15:05:00,66.06,66.08,65.78,65.82,39389.0,55.7648,55.7817,55.5285,55.5622,39389.0
2020-03-11 15:10:00,65.83,66.01,65.63,65.67,71729.0,55.5707,55.7226,55.4019,55.4356,71729.0
2020-03-11 15:15:00,65.67,66.23,65.65,66.09,67207.0,55.4356,55.9083,55.4187,55.7902,67207.0
2020-03-11 15:20:00,66.09,66.12,65.65,65.65,90024.0,55.7902,55.8155,55.4187,55.4187,90024.0
2020-03-11 15:25:00,65.68,66.15,65.63,66.09,117153.0,55.4441,55.8408,55.4019,55.7902,117153.0
2020-03-11 15:30:00,66.07,66.79,65.96,66.68,90215.0,55.7733,56.3811,55.6804,56.2882,90215.0
2020-03-11 15:35:00,66.69,67.03,66.45,66.88,97560.0,56.2967,56.5837,56.0941,56.457,97560.0
2020-03-11 15:40:00,66.9,67.06,66.48,66.65,102937.0,56.4739,56.609,56.1194,56.2629,102937.0
2020-03-11 15:45:00,66.66,67.05,66.43,66.82,112396.0,56.2713,56.6006,56.0772,56.4064,112396.0
2020-03-11 15:50:00,66.77,67.24,66.29,66.79,251095.0,56.3642,56.7609,55.959,56.3811,251095.0
2020-03-11 15:55:00,66.8,67.09,66.78,66.81,354235.0,56.3895,56.6343,56.3726,56.398,354235.0
2020-03-12 09:30:00,63.58,63.58,61.76,61.76,161195.0,54.0479,54.0479,52.5007,52.5007,161195.0
2020-03-12 09:35:00,61.81,61.96,61.78,61.92,4500.0,52.5433,52.6708,52.5177,52.6368,4500.0
2020-03-12 09:40:00,61.92,61.92,61.92,61.92,0.0,52.6368,52.6368,52.6368,52.6368,0.0
2020-03-12 09:45:00,61.92,61.92,61.92,61.92,0.0,52.6368,52.6368,52.6368,52.6368,0.0
2020-03-12 09:50:00,60.06,61.78,59.57,60.0,94326.0,51.0556,52.5177,50.6391,51.0046,94326.0
2020-03-12 09:55:00,60.01,61.93,59.98,61.74,103491.0,51.0131,52.6453,50.9876,52.4837,103491.0
2020-03-12 10:00:00,61.86,61.94,61.19,61.53,64889.0,52.5858,52.6538,52.0162,52.3052,64889.0
2020-03-12 10:05:00,61.58,61.88,60.95,61.54,68628.0,52.3477,52.6028,51.8122,52.3137,68628.0
2020-03-12 10:10:00,61.54,62.93,61.53,62.93,30872.0,52.3137,53.4953,52.3052,53.4953,30872.0
2020-03-12 10:15:00,62.94,63.18,62.32,62.33,26399.0,53.5038,53.7079,52.9768,52.9853,26399.0
2020-03-12 10:20:00,62.47,63.01,62.14,63.0,19074.0,53.1043,53.5633,52.8238,53.5548,19074.0
2020-03-12 10:25:00,62.98,63.87,62.98,63.6,28561.0,53.5378,54.2944,53.5378,54.0649,28561.0
2020-03-12 10:30:00,63.59,64.55,63.51,64.41,37492.0,54.0564,54.8725,53.9884,54.7534,37492.0
2020-03-12 10:35:00,64.38,64.48,63.89,63.92,29161.0,54.7279,54.813,54.3114,54.3369,29161.0
2020-03-12 10:40:00,63.84,64.08,63.44,63.67,33540.0,54.2689,54.4729,53.9289,54.1244,33540.0
2020-03-12 10:45:00,63.69,64.17,63.69,64.17,54300.0,54.1414,54.5494,54.1414,54.5494,54300.0
2020-03-12 10:50:00,64.17,64.53,63.85,64.51,50031.0,54.5494,54.8555,54.2774,54.8385,50031.0
2020-03-12 10:55:00,64.46,64.66,64.42,64.55,21729.0,54.796,54.966,54.762,54.8725,21729.0
2020-03-12 11:00:00,64.52,64.52,63.97,64.11,27738.0,54.847,54.847,54.3794,54.4984,27738.0
2020-03-12 11:05:00,64.1,64.11,63.67,63.71,30212.0,54.4899,54.4984,54.1244,54.1584,30212.0
2020-03-12 11:10:00,63.7,63.7,63.43,63.48,19744.0,54.1499,54.1499,53.9204,53.9629,19744.0
2020-03-12 11:15:00,63.47,63.78,63.12,63.4,35824.0,53.9544,54.2179,53.6569,53.8949,35824.0
2020-03-12 11:20:00,63.4,63.56,63.26,63.56,29549.0,53.8949,54.0309,53.7759,54.0309,29549.0
2020-03-12 11:25:00,63.55,63.76,63.4,63.67,33880.0,54.0224,54.2009,53.8949,54.1244,33880.0
2020-03-12 11:30:00,63.69,64.27,63.68,63.7,62989.0,54.1414,54.6344,54.1329,54.1499,62989.0
2020-03-12 11:35:00,63.78,64.01,63.57,63.84,20311.0,54.2179,54.4134,54.0394,54.2689,20311.0
2020-03-12 11:40:00,63.88,64.15,63.78,64.03,52957.0,54.3029,54.5324,54.2179,54.4304,52957.0
2020-03-12 11:45:00,64.03,64.2,63.8,63.8,42841.0,54.4304,54.5749,54.2349,54.2349,42841.0
2020-03-12 11:50:00,63.79,63.9,63.51,63.73,33993.0,54.2264,54.3199,53.9884,54.1754,33993.0
2020-03-12 11:55:00,63.8,64.04,63.75,63.82,41151.0,54.2349,54.4389,54.1924,54.2519,41151.0
2020-03-12 12:00:00,63.8,63.92,63.63,63.73,61007.0,54.2349,54.3369,54.0904,54.1754,61007.0
2020-03-12 12:05:00,63.72,63.86,63.62,63.63,66038.0,54.1669,54.2859,54.0819,54.0904,66038.0
2020-03-12 12:10:00,63.63,63.76,63.5,63.7,71088.0,54.0904,54.2009,53.9799,54.1499,71088.0
2020-03-12 12:15:00,63.7,63.9,63.39,63.45,119531.0,54.1499,54.3199,53.8864,53.9374,119531.0
2020-03-12 12:20:00,63.45,64.08,63.45,64.03,75134.0,53.9374,54.4729,53.9374,54.4304,75134.0
2020-03-12 12:25:00,64.01,64.15,63.72,63.73,72716.0,54.4134,54.5324,54.1669,54.1754,72716.0
2020-03-12 12:30:00,63.72,63.72,63.26,63.28,92287.0,54.1669,54.1669,53.7759,53.7929,92287.0
2020-03-12 12:35:00,63.28,63.63,63.14,63.48,36092.0,53.7929,54.0904,53.6739,53.9629,36092.0
2020-03-12 12:40:00,63.48,63.48,62.71,62.8,33346.0,53.9629,53.9629,53.3083,53.3848,33346.0
2020-03-12 12:45:00,62.8,63.14,62.73,63.02,52558.0,53.3848,53.6739,53.3253,53.5718,52558.0
2020-03-12 12:50:00,63.01,64.77,63.0,64.34,73174.0,53.5633,55.0595,53.5548,54.6939,73174.0
2020-03-12 12:55:00,64.36,65.54,64.29,65.27,89006.0,54.7109,55.714,54.6514,55.4845,89006.0
2020-03-12 13:00:00,65.2,66.53,64.73,66.33,68753.0,55.425,56.5556,55.0255,56.3856,68753.0
2020-03-12 13:05:00,66.36,66.96,65.87,66.84,89533.0,56.4111,56.9211,55.9946,56.8191,89533.0
2020-03-12 13:10:00,66.81,66.98,65.74,66.1,91803.0,56.7936,56.9381,55.8841,56.1901,91803.0
2020-03-12 13:15:00,66.16,66.21,64.96,65.3,64446.0,56.2411,56.2836,55.221,55.51,64446.0
2020-03-12 13:20:00,65.25,65.4,64.7,64.87,45115.0,55.4675,55.595,55.0,55.1445,45115.0
2020-03-12 13:25:00,64.93,65.31,64.72,65.09,50857.0,55.1955,55.5185,55.017,55.3315,50857.0
2020-03-12 13:30:00,65.06,65.44,64.66,64.69,39375.0,55.306,55.629,54.966,54.9915,39375.0
2020-03-12 13:35:00,64.69,64.71,63.85,64.0,46851.0,54.9915,55.0085,54.2774,54.4049,46851.0
2020-03-12 13:40:00,64.0,64.37,63.92,64.34,45890.0,54.4049,54.7194,54.3369,54.6939,45890.0
2020-03-12 13:45:00,64.34,65.02,64.19,64.89,54795.0,54.6939,55.272,54.5664,55.1615,54795.0
2020-03-12 13:50:00,64.88,65.36,64.44,64.5,42805.0,55.153,55.561,54.779,54.83,42805.0
2020-03-12 13:55:00,64.48,65.24,64.48,65.2,35630.0,54.813,55.459,54.813,55.425,35630.0
2020-03-12 14:00:00,65.18,65.44,64.27,64.71,70012.0,55.408,55.629,54.6344,55.0085,70012.0
2020-03-12 14:05:00,64.66,64.87,64.38,64.62,62964.0,54.966,55.1445,54.7279,54.932,62964.0
2020-03-12 14:10:00,64.67,64.75,64.09,64.25,50698.0,54.9745,55.0425,54.4814,54.6174,50698.0
2020-03-12 14:15:00,64.25,64.42,64.11,64.24,36274.0,54.6174,54.762,54.4984,54.6089,36274.0
2020-03-12 14:20:00,64.3,64.42,63.62,63.62,33855.0,54.6599,54.762,54.0819,54.0819,33855.0
2020-03-12 14:25:00,63.62,64.26,63.62,64.02,45804.0,54.0819,54.6259,54.0819,54.4219,45804.0
2020-03-12 14:30:00,63.98,63.99,63.57,63.58,55661.0,54.3879,54.3964,54.0394,54.0479,55661.0
2020-03-12 14:35:00,63.58,63.68,63.37,63.63,34765.0,54.0479,54.1329,53.8694,54.0904,34765.0
2020-03-12 14:40:00,63.66,63.95,63.4,63.44,57723.0,54.1159,54.3624,53.8949,53.9289,57723.0
2020-03-12 14:45:00,63.43,63.86,63.25,63.86,114484.0,53.9204,54.2859,53.7674,54.2859,114484.0
2020-03-12 14:50:00,63.84,63.94,63.24,63.25,64656.0,54.2689,54.3539,53.7589,53.7674,64656.0
2020-03-12 14:55:00,63.23,63.26,62.42,62.5,70463.0,53.7504,53.7759,53.0618,53.1298,70463.0
2020-03-12 15:00:00,62.47,62.64,62.27,62.45,72475.0,53.1043,53.2488,52.9343,53.0873,72475.0
2020-03-12 15:05:00,62.45,63.15,61.86,62.9,107879.0,53.0873,53.6824,52.5858,53.4698,107879.0
2020-03-12 15:10:00,62.9,63.36,62.57,62.59,93329.0,53.4698,53.8609,53.1893,53.2063,93329.0
2020-03-12 15:15:00,62.59,62.64,61.93,62.11,71417.0,53.2063,53.2488,52.6453,52.7983,71417.0
2020-03-12 15:20:00,62.12,62.17,61.7,61.99,91534.0,52.8068,52.8493,52.4497,52.6963,91534.0
2020-03-12 15:25:00,61.98,62.3,61.93,61.97,75780.0,52.6878,52.9598,52.6453,52.6793,75780.0
2020-03-12 15:30:00,61.98,62.45,61.97,62.02,104315.0,52.6878,53.0873,52.6793,52.7218,104315.0
2020-03-12 15:35:00,62.01,62.45,62.0,62.44,80180.0,52.7133,53.0873,52.7048,53.0788,80180.0
2020-03-12 15:40:00,62.44,63.28,62.38,62.51,103798.0,53.0788,53.7929,53.0278,53.1383,103798.0
2020-03-12 15:45:00,62.51,62.72,62.13,62.61,198240.0,53.1383,53.3168,52.8153,53.2233,198240.0
2020-03-12 15:50:00,62.62,63.07,62.26,62.28,408664.0,53.2318,53.6143,52.9258,52.9428,408664.0
2020-03-12 15:55:00,62.27,62.28,61.03,61.29,338283.0,52.9343,52.9428,51.8802,52.1012,338283.0
2020-03-13 09:30:00,63.37,64.07,63.33,63.53,125379.0,53.8694,54.4644,53.8354,54.0054,125379.0
2020-03-13 09:35:00,63.55,64.41,63.54,63.91,63799.0,54.0224,54.7534,54.0139,54.3284,63799.0
2020-03-13 09:40:00,63.84,64.01,63.47,63.72,57850.0,54.2689,54.4134,53.9544,54.1669,57850.0
2020-03-13 09:45:00,63.71,64.01,63.57,63.92,62300.0,54.1584,54.4134,54.0394,54.3369,62300.0
2020-03-13 09:50:00,63.91,63.93,62.73,62.73,61808.0,54.3284,54.3454,53.3253,53.3253,61808.0
2020-03-13 09:55:00,62.66,62.82,62.03,62.53,55394.0,53.2658,53.4018,52.7303,53.1553,55394.0
2020-03-13 10:00:00,62.56,62.92,62.28,62.75,48336.0,53.1808,53.4868,52.9428,53.3423,48336.0
2020-03-13 10:05:00,62.7,62.74,62.02,62.12,53729.0,53.2998,53.3338,52.7218,52.8068,53729.0
2020-03-13 10:10:00,62.09,62.55,61.9,62.03,43969.0,52.7813,53.1723,52.6198,52.7303,43969.0
2020-03-13 10:15:00,62.04,62.84,62.02,62.71,43352.0,52.7388,53.4188,52.7218,53.3083,43352.0
2020-03-13 10:20:00,62.77,63.21,62.75,62.85,19050.0,53.3593,53.7334,53.3423,53.4273,19050.0
2020-03-13 10:25:00,62.78,62.94,62.46,62.72,37184.0,53.3678,53.5038,53.0958,53.3168,37184.0
2020-03-13 10:30:00,62.7,62.84,62.28,62.28,33212.0,53.2998,53.4188,52.9428,52.9428,33212.0
2020-03-13 10:35:00,62.28,62.51,62.14,62.26,36435.0,52.9428,53.1383,52.8238,52.9258,36435.0
2020-03-13 10:40:00,62.37,62.37,62.02,62.24,21098.0,53.0193,53.0193,52.7218,52.9088,21098.0
2020-03-13 10:45:00,62.2,62.33,62.02,62.07,24464.0,52.8748,52.9853,52.7218,52.7643,24464.0
2020-03-13 10:50:00,62.01,62.34,62.01,62.23,21907.0,52.7133,52.9938,52.7133,52.9003,21907.0
2020-03-13 10:55:00,62.24,62.24,61.41,61.49,24991.0,52.9088,52.9088,52.2032,52.2712,24991.0
2020-03-13 11:00:00,61.51,62.2,61.37,62.15,20960.0,52.2882,52.8748,52.1692,52.8323,20960.0
2020-03-13 11:05:00,62.1,62.18,61.75,62.18,22354.0,52.7898,52.8578,52.4922,52.8578,22354.0
2020-03-13 11:10:00,62.13,62.38,61.74,62.18,23305.0,52.8153,53.0278,52.4837,52.8578,23305.0
2020-03-13 11:15:00,62.18,62.25,61.9,62.21,18636.0,52.8578,52.9173,52.6198,52.8833,18636.0
2020-03-13 11:20:00,62.15,62.49,61.74,61.74,15202.0,52.8323,53.1213,52.4837,52.4837,15202.0
2020-03-13 11:25:00,61.75,61.92,61.31,61.31,13409.0,52.4922,52.6368,52.1182,52.1182,13409.0
2020-03-13 11:30:00,61.23,61.37,61.0,61.1,25670.0,52.0502,52.1692,51.8547,51.9397,25670.0
2020-03-13 11:35:00,61.08,61.61,61.08,61.48,52697.0,51.9227,52.3732,51.9227,52.2627,52697.0
2020-03-13 11:40:00,61.47,61.64,61.23,61.3,41564.0,52.2542,52.3987,52.0502,52.1097,41564.0
2020-03-13 11:45:00,61.34,61.51,61.25,61.27,21240.0,52.1437,52.2882,52.0672,52.0842,21240.0
2020-03-13 11:50:00,61.3,62.08,61.3,62.07,34351.0,52.1097,52.7728,52.1097,52.7643,34351.0
2020-03-13 11:55:00,62.09,62.6,62.09,62.4,27231.0,52.7813,53.2148,52.7813,53.0448,27231.0
2020-03-13 12:00:00,62.54,62.54,61.91,62.04,28615.0,53.1638,53.1638,52.6283,52.7388,28615.0
2020-03-13 12:05:00,62.03,62.3,61.74,62.22,24691.0,52.7303,52.9598,52.4837,52.8918,24691.0
2020-03-13 12:10:00,62.2,62.8,62.05,62.42,23078.0,52.8748,53.3848,52.7473,53.0618,23078.0
2020-03-13 12:15:00,62.48,62.5,62.2,62.35,28885.0,53.1128,53.1298,52.8748,53.0023,28885.0
2020-03-13 12:20:00,62.34,62.44,61.95,61.96,15567.0,52.9938,53.0788,52.6623,52.6708,15567.0
2020-03-13 12:25:00,61.95,62.22,61.85,62.04,21558.0,52.6623,52.8918,52.5773,52.7388,21558.0
2020-03-13 12:30:00,62.0,63.01,61.95,62.91,24810.0,52.7048,53.5633,52.6623,53.4783,24810.0
2020-03-13 12:35:00,62.84,62.91,62.37,62.91,26661.0,53.4188,53.4783,53.0193,53.4783,26661.0
2020-03-13 12:40:00,62.89,63.21,62.85,63.05,18788.0,53.4613,53.7334,53.4273,53.5973,18788.0
2020-03-13 12:45:00,63.08,63.42,63.04,63.35,41711.0,53.6228,53.9119,53.5888,53.8524,41711.0
2020-03-13 12:50:00,63.34,63.56,63.2,63.28,30031.0,53.8439,54.0309,53.7249,53.7929,30031.0
2020-03-13 12:55:00,63.27,63.47,63.07,63.16,64479.0,53.7844,53.9544,53.6143,53.6909,64479.0
2020-03-13 13:00:00,63.16,63.17,62.63,62.63,45279.0,53.6909,53.6994,53.2403,53.2403,45279.0
2020-03-13 13:05:00,62.63,62.64,62.23,62.27,28608.0,53.2403,53.2488,52.9003,52.9343,28608.0
2020-03-13 13:10:00,62.26,62.61,62.05,62.61,25897.0,52.9258,53.2233,52.7473,53.2233,25897.0
2020-03-13 13:15:00,62.69,62.81,62.55,62.78,26248.0,53.2913,53.3933,53.1723,53.3678,26248.0
2020-03-13 13:20:00,62.8,63.24,62.76,63.06,23830.0,53.3848,53.7589,53.3508,53.6058,23830.0
2020-03-13 13:25:00,63.03,63.28,63.02,63.19,20617.0,53.5803,53.7929,53.5718,53.7164,20617.0
2020-03-13 13:30:00,63.18,63.45,63.0,63.04,39411.0,53.7079,53.9374,53.5548,53.5888,39411.0
2020-03-13 13:35:00,63.03,63.09,62.76,63.05,36228.0,53.5803,53.6313,53.3508,53.5973,36228.0
2020-03-13 13:40:00,63.04,63.29,62.8,62.87,44234.0,53.5888,53.8014,53.3848,53.4443,44234.0
2020-03-13 13:45:00,63.03,63.12,62.77,62.99,23984.0,53.5803,53.6569,53.3593,53.5463,23984.0
2020-03-13 13:50:00,62.98,63.11,62.86,62.99,32400.0,53.5378,53.6484,53.4358,53.5463,32400.0
2020-03-13 13:55:00,62.99,63.27,62.93,63.06,50263.0,53.5463,53.7844,53.4953,53.6058,50263.0
2020-03-13 14:00:00,63.06,63.06,62.37,62.43,39918.0,53.6058,53.6058,53.0193,53.0703,39918.0
2020-03-13 14:05:00,62.42,62.59,62.0,62.46,53754.0,53.0618,53.2063,52.7048,53.0958,53754.0
2020-03-13 14:10:00,62.48,62.69,62.35,62.62,53705.0,53.1128,53.2913,53.0023,53.2318,53705.0
2020-03-13 14:15:00,62.62,62.95,62.49,62.5,43107.0,53.2318,53.5123,53.1213,53.1298,43107.0
2020-03-13 14:20:00,62.52,62.68,62.12,62.51,39336.0,53.1468,53.2828,52.8068,53.1383,39336.0
2020-03-13 14:25:00,62.51,62.51,61.97,62.03,40768.0,53.1383,53.1383,52.6793,52.7303,40768.0
2020-03-13 14:30:00,62.04,62.12,61.38,61.71,56956.0,52.7388,52.8068,52.1777,52.4582,56956.0
2020-03-13 14:35:00,61.8,61.82,61.57,61.82,47076.0,52.5347,52.5518,52.3392,52.5518,47076.0
2020-03-13 14:40:00,61.83,62.62,61.65,62.59,89849.0,52.5603,53.2318,52.4072,53.2063,89849.0
2020-03-13 14:45:00,62.57,62.73,62.36,62.43,47069.0,53.1893,53.3253,53.0108,53.0703,47069.0
2020-03-13 14:50:00,62.39,62.55,62.19,62.46,39015.0,53.0363,53.1723,52.8663,53.0958,39015.0
2020-03-13 14:55:00,62.45,62.86,62.39,62.84,21359.0,53.0873,53.4358,53.0363,53.4188,21359.0
2020-03-13 15:00:00,62.82,63.29,62.72,62.96,40395.0,53.4018,53.8014,53.3168,53.5208,40395.0
2020-03-13 15:05:00,62.94,63.21,62.7,62.7,42366.0,53.5038,53.7334,53.2998,53.2998,42366.0
2020-03-13 15:10:00,62.7,63.11,62.52,62.92,39740.0,53.2998,53.6484,53.1468,53.4868,39740.0
2020-03-13 15:15:00,62.87,63.11,62.82,63.05,40118.0,53.4443,53.6484,53.4018,53.5973,40118.0
2020-03-13 15:20:00,63.07,63.37,62.83,63.21,29898.0,53.6143,53.8694,53.4103,53.7334,29898.0
2020-03-13 15:25:00,63.26,63.4,62.98,63.19,32561.0,53.7759,53.8949,53.5378,53.7164,32561.0
2020-03-13 15:30:00,63.17,63.47,61.8,62.26,66671.0,53.6994,53.9544,52.5347,52.9258,66671.0
2020-03-13 15:35:00,62.21,63.04,62.05,62.94,91050.0,52.8833,53.5888,52.7473,53.5038,91050.0
2020-03-13 15:40:00,62.99,64.19,62.83,64.1,86048.0,53.5463,54.5664,53.4103,54.4899,86048.0
2020-03-13 15:45:00,64.15,64.84,64.15,64.78,72772.0,54.5324,55.119,54.5324,55.068,72772.0
2020-03-13 15:50:00,64.78,65.64,64.78,65.64,157116.0,55.068,55.799,55.068,55.799,157116.0
2020-03-13 15:55:00,65.65,66.85,65.04,66.84,423465.0,55.8075,56.8276,55.289,56.8191,423465.0
2020-03-16 09:30:00,62.19,62.19,60.01,60.01,2676.0,52.8663,52.8663,51.0131,51.0131,2676.0
2020-03-16 09:35:00,60.01,60.01,60.01,60.01,0.0,51.0131,51.0131,51.0131,51.0131,0.0
2020-03-16 09:40:00,60.01,60.01,60.01,60.01,0.0,51.0131,51.0131,51.0131,51.0131,0.0
2020-03-16 09:45:00,60.95,62.3,59.34,61.79,73619.0,51.8122,52.9598,50.4436,52.5262,73619.0
2020-03-16 09:50:00,61.79,62.78,61.79,62.73,80598.0,52.5262,53.3678,52.5262,53.3253,80598.0
2020-03-16 09:55:00,62.87,63.82,62.78,63.61,156859.0,53.4443,54.2519,53.3678,54.0734,156859.0
2020-03-16 10:00:00,63.58,63.62,62.49,62.53,119179.0,54.0479,54.0819,53.1213,53.1553,119179.0
2020-03-16 10:05:00,62.57,63.15,62.57,63.14,70981.0,53.1893,53.6824,53.1893,53.6739,70981.0
2020-03-16 10:10:00,63.26,63.5,62.7,62.98,64726.0,53.7759,53.9799,53.2998,53.5378,64726.0
2020-03-16 10:15:00,62.98,63.35,62.85,63.04,95654.0,53.5378,53.8524,53.4273,53.5888,95654.0
2020-03-16 10:20:00,63.03,63.89,62.94,63.72,102161.0,53.5803,54.3114,53.5038,54.1669,102161.0
2020-03-16 10:25:00,63.72,63.93,63.57,63.74,53487.0,54.1669,54.3454,54.0394,54.1839,53487.0
2020-03-16 10:30:00,63.74,64.31,63.69,64.31,52350.0,54.1839,54.6684,54.1414,54.6684,52350.0
2020-03-16 10:35:00,64.29,64.5,63.8,64.5,82343.0,54.6514,54.83,54.2349,54.83,82343.0
2020-03-16 10:40:00,64.51,64.68,64.09,64.42,72924.0,54.8385,54.983,54.4814,54.762,72924.0
2020-03-16 10:45:00,64.46,64.73,63.77,64.12,52029.0,54.796,55.0255,54.2094,54.5069,52029.0
2020-03-16 10:50:00,64.01,64.72,63.53,64.65,116645.0,54.4134,55.017,54.0054,54.9575,116645.0
2020-03-16 10:55:00,64.66,64.87,64.1,64.63,101004.0,54.966,55.1445,54.4899,54.9405,101004.0
2020-03-16 11:00:00,64.62,64.83,64.17,64.3,74449.0,54.932,55.1105,54.5494,54.6599,74449.0
2020-03-16 11:05:00,64.26,64.94,64.09,64.94,71707.0,54.6259,55.204,54.4814,55.204,71707.0
2020-03-16 11:10:00,64.99,65.49,64.85,65.36,73075.0,55.2465,55.6715,55.1275,55.561,73075.0
2020-03-16 11:15:00,65.37,66.13,65.35,66.11,48813.0,55.5695,56.2156,55.5525,56.1986,48813.0
2020-03-16 11:20:00,66.12,67.0,66.11,66.98,57647.0,56.2071,56.9551,56.1986,56.9381,57647.0
2020-03-16 11:25:00,66.91,66.92,65.88,66.09,42572.0,56.8786,56.8871,56.0031,56.1816,42572.0
2020-03-16 11:30:00,66.13,66.33,65.12,65.13,45482.0,56.2156,56.3856,55.357,55.3655,45482.0
2020-03-16 11:35:00,65.08,65.5,64.97,65.06,85086.0,55.323,55.68,55.2295,55.306,85086.0
2020-03-16 11:40:00,65.09,65.22,64.63,64.78,62105.0,55.3315,55.442,54.9405,55.068,62105.0
2020-03-16 11:45:00,64.81,64.81,64.28,64.33,49954.0,55.0935,55.0935,54.6429,54.6854,49954.0
2020-03-16 11:50:00,64.34,64.5,64.02,64.08,38794.0,54.6939,54.83,54.4219,54.4729,38794.0
2020-03-16 11:55:00,64.05,64.27,63.79,64.27,83007.0,54.4474,54.6344,54.2264,54.6344,83007.0
2020-03-16 12:00:00,64.28,64.32,63.69,64.04,38942.0,54.6429,54.6769,54.1414,54.4389,38942.0
2020-03-16 12:05:00,64.05,64.05,63.76,63.82,30483.0,54.4474,54.4474,54.2009,54.2519,30483.0
2020-03-16 12:10:00,63.8,63.9,63.56,63.56,47466.0,54.2349,54.3199,54.0309,54.0309,47466.0
2020-03-16 12:15:00,63.54,63.63,63.18,63.19,50187.0,54.0139,54.0904,53.7079,53.7164,50187.0
2020-03-16 12:20:00,63.18,63.89,63.17,63.87,40401.0,53.7079,54.3114,53.6994,54.2944,40401.0
2020-03-16 12:25:00,63.89,64.37,63.77,64.11,43370.0,54.3114,54.7194,54.2094,54.4984,43370.0
2020-03-16 12:30:00,64.13,64.27,63.75,63.89,49331.0,54.5154,54.6344,54.1924,54.3114,49331.0
2020-03-16 12:35:00,63.9,64.3,63.77,63.81,44627.0,54.3199,54.6599,54.2094,54.2434,44627.0
2020-03-16 12:40:00,63.9,64.04,63.78,63.82,32829.0,54.3199,54.4389,54.2179,54.2519,32829.0
2020-03-16 12:45:00,63.78,63.87,63.35,63.38,27999.0,54.2179,54.2944,53.8524,53.8779,27999.0
2020-03-16 12:50:00,63.43,63.43,63.08,63.09,25902.0,53.9204,53.9204,53.6228,53.6313,25902.0
2020-03-16 12:55:00,63.11,63.28,62.9,63.18,37106.0,53.6484,53.7929,53.4698,53.7079,37106.0
2020-03-16 13:00:00,63.17,63.54,63.08,63.5,38715.0,53.6994,54.0139,53.6228,53.9799,38715.0
2020-03-16 13:05:00,63.48,63.5,62.92,63.05,36731.0,53.9629,53.9799,53.4868,53.5973,36731.0
2020-03-16 13:10:00,63.09,64.02,63.04,63.93,46570.0,53.6313,54.4219,53.5888,54.3454,46570.0
2020-03-16 13:15:00,63.92,63.97,63.57,63.67,53798.0,54.3369,54.3794,54.0394,54.1244,53798.0
2020-03-16 13:20:00,63.65,63.82,63.42,63.78,45259.0,54.1074,54.2519,53.9119,54.2179,45259.0
2020-03-16 13:25:00,63.72,64.06,63.57,63.99,49046.0,54.1669,54.4559,54.0394,54.3964,49046.0
2020-03-16 13:30:00,63.93,63.93,63.16,63.17,57099.0,54.3454,54.3454,53.6909,53.6994,57099.0
2020-03-16 13:35:00,63.16,63.23,62.92,63.02,98221.0,53.6909,53.7504,53.4868,53.5718,98221.0
2020-03-16 13:40:00,63.0,63.0,62.76,62.93,40893.0,53.5548,53.5548,53.3508,53.4953,40893.0
2020-03-16 13:45:00,62.91,63.28,62.91,63.13,78998.0,53.4783,53.7929,53.4783,53.6654,78998.0
2020-03-16 13:50:00,63.16,63.28,62.8,62.9,61160.0,53.6909,53.7929,53.3848,53.4698,61160.0
2020-03-16 13:55:00,62.85,63.25,62.85,63.14,48119.0,53.4273,53.7674,53.4273,53.6739,48119.0
2020-03-16 14:00:00,63.14,63.14,62.49,62.75,53405.0,53.6739,53.6739,53.1213,53.3423,53405.0
2020-03-16 14:05:00,62.71,63.2,62.71,62.98,60915.0,53.3083,53.7249,53.3083,53.5378,60915.0
2020-03-16 14:10:00,62.96,63.1,62.78,63.04,47627.0,53.5208,53.6398,53.3678,53.5888,47627.0
2020-03-16 14:15:00,63.03,63.17,62.65,62.7,40596.0,53.5803,53.6994,53.2573,53.2998,40596.0
2020-03-16 14:20:00,62.71,62.94,62.52,62.52,36988.0,53.3083,53.5038,53.1468,53.1468,36988.0
2020-03-16 14:25:00,62.52,63.01,62.48,62.95,36674.0,53.1468,53.5633,53.1128,53.5123,36674.0
2020-03-16 14:30:00,62.99,63.31,62.9,63.31,142165.0,53.5463,53.8184,53.4698,53.8184,142165.0
2020-03-16 14:35:00,63.31,63.6,63.05,63.19,79653.0,53.8184,54.0649,53.5973,53.7164,79653.0
2020-03-16 14:40:00,63.19,63.27,62.91,62.98,69175.0,53.7164,53.7844,53.4783,53.5378,69175.0
2020-03-16 14:45:00,63.01,63.23,62.73,62.89,41443.0,53.5633,53.7504,53.3253,53.4613,41443.0
2020-03-16 14:50:00,62.9,63.12,62.67,62.91,72959.0,53.4698,53.6569,53.2743,53.4783,72959.0
2020-03-16 14:55:00,62.91,63.3,62.81,63.03,70630.0,53.4783,53.8099,53.3933,53.5803,70630.0
2020-03-16 15:00:00,63.05,63.33,62.72,62.86,82314.0,53.5973,53.8354,53.3168,53.4358,82314.0
2020-03-16 15:05:00,62.83,63.19,62.76,62.91,83976.0,53.4103,53.7164,53.3508,53.4783,83976.0
2020-03-16 15:10:00,62.88,63.02,62.34,62.35,57057.0,53.4528,53.5718,52.9938,53.0023,57057.0
2020-03-16 15:15:00,62.34,62.8,62.3,62.55,105609.0,52.9938,53.3848,52.9598,53.1723,105609.0
2020-03-16 15:20:00,62.52,62.68,61.85,62.16,139516.0,53.1468,53.2828,52.5773,52.8408,139516.0
2020-03-16 15:25:00,62.11,62.42,61.51,61.55,109104.0,52.7983,53.0618,52.2882,52.3222,109104.0
2020-03-16 15:30:00,61.51,61.54,60.0,60.01,86096.0,52.2882,52.3137,51.0046,51.0131,86096.0
2020-03-16 15:35:00,60.01,60.06,59.25,59.39,86349.0,51.0131,51.0556,50.3671,50.4861,86349.0
2020-03-16 15:40:00,59.37,60.1,59.21,60.1,119680.0,50.4691,51.0896,50.3331,51.0896,119680.0
2020-03-16 15:45:00,60.1,60.63,59.88,60.46,166554.0,51.0896,51.5402,50.9026,51.3956,166554.0
2020-03-16 15:50:00,60.41,60.41,59.41,59.52,279326.0,51.3531,51.3531,50.5031,50.5966,279326.0
2020-03-16 15:55:00,59.52,59.52,57.41,58.36,563459.0,50.5966,50.5966,48.8029,49.6105,563459.0
2020-03-17 09:30:00,59.73,61.37,59.64,61.05,114737.0,50.7751,52.1692,50.6986,51.8972,114737.0
2020-03-17 09:35:00,61.05,61.49,60.2,60.86,67656.0,51.8972,52.2712,51.1746,51.7357,67656.0
2020-03-17 09:40:00,60.86,61.09,60.26,60.36,54578.0,51.7357,51.9312,51.2256,51.3106,54578.0
2020-03-17 09:45:00,60.39,62.22,60.39,61.39,83899.0,51.3361,52.8918,51.3361,52.1862,83899.0
2020-03-17 09:50:00,61.37,61.47,60.74,60.74,102330.0,52.1692,52.2542,51.6337,51.6337,102330.0
2020-03-17 09:55:00,60.82,61.6,60.72,61.23,64664.0,51.7017,52.3647,51.6167,52.0502,64664.0
2020-03-17 10:00:00,61.17,61.96,60.82,61.96,51538.0,51.9992,52.6708,51.7017,52.6708,51538.0
2020-03-17 10:05:00,61.98,62.65,61.77,62.57,105493.0,52.6878,53.2573,52.5092,53.1893,105493.0
2020-03-17 10:10:00,62.56,63.69,62.55,63.69,93948.0,53.1808,54.1414,53.1723,54.1414,93948.0
2020-03-17 10:15:00,63.69,64.98,63.49,64.8,79459.0,54.1414,55.238,53.9714,55.085,79459.0
2020-03-17 10:20:00,64.87,65.44,64.42,65.29,78929.0,55.1445,55.629,54.762,55.5015,78929.0
2020-03-17 10:25:00,65.33,65.36,64.9,65.01,141113.0,55.5355,55.561,55.17,55.2635,141113.0
2020-03-17 10:30:00,64.98,65.15,64.35,64.4,45247.0,55.238,55.3825,54.7024,54.7449,45247.0
2020-03-17 10:35:00,64.32,64.78,64.14,64.3,69033.0,54.6769,55.068,54.5239,54.6599,69033.0
2020-03-17 10:40:00,64.3,64.81,64.09,64.78,56803.0,54.6599,55.0935,54.4814,55.068,56803.0
2020-03-17 10:45:00,64.83,65.96,64.64,65.45,59600.0,55.1105,56.0711,54.949,55.6375,59600.0
2020-03-17 10:50:00,65.49,65.73,65.19,65.43,70649.0,55.6715,55.8756,55.4165,55.6205,70649.0
2020-03-17 10:55:00,65.36,66.44,65.23,66.28,61701.0,55.561,56.4791,55.4505,56.3431,61701.0
2020-03-17 11:00:00,66.28,66.8,66.2,66.64,51281.0,56.3431,56.7851,56.2751,56.6491,51281.0
2020-03-17 11:05:00,66.66,66.98,66.56,66.89,57547.0,56.6661,56.9381,56.5811,56.8616,57547.0
2020-03-17 11:10:00,66.91,67.1,66.6,66.86,77024.0,56.8786,57.0402,56.6151,56.8361,77024.0
2020-03-17 11:15:00,66.85,67.14,66.56,67.08,52019.0,56.8276,57.0742,56.5811,57.0232,52019.0
2020-03-17 11:20:00,67.09,67.16,66.43,66.5,57911.0,57.0317,57.0912,56.4706,56.5301,57911.0
2020-03-17 11:25:00,66.49,66.78,66.22,66.23,55181.0,56.5216,56.7681,56.2921,56.3006,55181.0
2020-03-17 11:30:00,66.25,66.68,66.19,66.31,51977.0,56.3176,56.6831,56.2666,56.3686,51977.0
2020-03-17 11:35:00,66.32,66.33,65.91,66.07,39172.0,56.3771,56.3856,56.0286,56.1646,39172.0
2020-03-17 11:40:00,66.09,66.46,66.02,66.31,57305.0,56.1816,56.4961,56.1221,56.3686,57305.0
2020-03-17 11:45:00,66.38,66.66,66.15,66.29,40734.0,56.4281,56.6661,56.2326,56.3516,40734.0
2020-03-17 11:50:00,66.16,66.6,66.16,66.6,50881.0,56.2411,56.6151,56.2411,56.6151,50881.0
2020-03-17 11:55:00,66.6,66.62,66.18,66.48,45750.0,56.6151,56.6321,56.2581,56.5131,45750.0
2020-03-17 12:00:00,66.48,66.6,66.25,66.48,61050.0,56.5131,56.6151,56.3176,56.5131,61050.0
2020-03-17 12:05:00,66.5,67.09,66.5,67.04,50534.0,56.5301,57.0317,56.5301,56.9892,50534.0
2020-03-17 12:10:00,67.04,67.26,66.94,67.13,56761.0,56.9892,57.1762,56.9041,57.0657,56761.0
2020-03-17 12:15:00,67.19,67.2,66.44,66.56,63844.0,57.1167,57.1252,56.4791,56.5811,63844.0
2020-03-17 12:20:00,66.6,66.7,66.34,66.58,53790.0,56.6151,56.7001,56.3941,56.5981,53790.0
2020-03-17 12:25:00,66.57,66.59,66.26,66.4,68918.0,56.5896,56.6066,56.3261,56.4451,68918.0
2020-03-17 12:30:00,66.41,66.53,66.14,66.4,42885.0,56.4536,56.5556,56.2241,56.4451,42885.0
2020-03-17 12:35:00,66.45,66.45,65.93,65.93,58745.0,56.4876,56.4876,56.0456,56.0456,58745.0
2020-03-17 12:40:00,65.95,66.28,65.86,66.24,48663.0,56.0626,56.3431,55.9861,56.3091,48663.0
2020-03-17 12:45:00,66.22,66.54,66.16,66.45,45293.0,56.2921,56.5641,56.2411,56.4876,45293.0
2020-03-17 12:50:00,66.44,66.55,66.15,66.53,41581.0,56.4791,56.5726,56.2326,56.5556,41581.0
2020-03-17 12:55:00,66.54,66.56,66.28,66.53,63754.0,56.5641,56.5811,56.3431,56.5556,63754.0
2020-03-17 13:00:00,66.55,66.8,66.43,66.47,51761.0,56.5726,56.7851,56.4706,56.5046,51761.0
2020-03-17 13:05:00,66.47,66.55,66.06,66.08,46043.0,56.5046,56.5726,56.1561,56.1731,46043.0
2020-03-17 13:10:00,66.09,66.11,65.55,65.55,53315.0,56.1816,56.1986,55.7225,55.7225,53315.0
2020-03-17 13:15:00,65.5,65.9,65.37,65.82,38558.0,55.68,56.0201,55.5695,55.9521,38558.0
2020-03-17 13:20:00,65.84,65.99,65.57,65.85,35802.0,55.9691,56.0966,55.7395,55.9776,35802.0
2020-03-17 13:25:00,65.87,65.97,65.68,65.81,60199.0,55.9946,56.0796,55.833,55.9436,60199.0
2020-03-17 13:30:00,65.81,65.98,65.59,65.93,99408.0,55.9436,56.0881,55.7565,56.0456,99408.0
2020-03-17 13:35:00,65.94,66.25,65.8,66.2,66239.0,56.0541,56.3176,55.9351,56.2751,66239.0
2020-03-17 13:40:00,66.2,66.65,66.16,66.57,44951.0,56.2751,56.6576,56.2411,56.5896,44951.0
2020-03-17 13:45:00,66.57,66.82,66.42,66.67,43945.0,56.5896,56.8021,56.4621,56.6746,43945.0
2020-03-17 13:50:00,66.67,66.78,66.42,66.45,52528.0,56.6746,56.7681,56.4621,56.4876,52528.0
2020-03-17 13:55:00,66.46,66.7,66.31,66.54,63237.0,56.4961,56.7001,56.3686,56.5641,63237.0
2020-03-17 14:00:00,66.53,66.6,65.69,65.8,100360.0,56.5556,56.6151,55.8415,55.9351,100360.0
2020-03-17 14:05:00,65.81,66.06,65.63,65.86,68152.0,55.9436,56.1561,55.7905,55.9861,68152.0
2020-03-17 14:10:00,65.86,66.16,65.59,65.8,59273.0,55.9861,56.2411,55.7565,55.9351,59273.0
2020-03-17 14:15:00,65.83,66.12,65.67,66.04,58198.0,55.9606,56.2071,55.8245,56.1391,58198.0
2020-03-17 14:20:00,66.08,66.26,65.45,65.53,41983.0,56.1731,56.3261,55.6375,55.7055,41983.0
2020-03-17 14:25:00,65.51,65.9,65.42,65.86,59886.0,55.6885,56.0201,55.612,55.9861,59886.0
2020-03-17 14:30:00,65.88,66.2,65.78,66.03,47325.0,56.0031,56.2751,55.9181,56.1306,47325.0
2020-03-17 14:35:00,66.0,66.32,65.79,66.12,71276.0,56.1051,56.3771,55.9266,56.2071,71276.0
2020-03-17 14:40:00,66.12,66.2,65.53,65.53,101557.0,56.2071,56.2751,55.7055,55.7055,101557.0
2020-03-17 14:45:00,65.46,65.54,64.69,64.84,53005.0,55.646,55.714,54.9915,55.119,53005.0
2020-03-17 14:50:00,64.81,65.12,64.45,64.61,60081.0,55.0935,55.357,54.7875,54.9235,60081.0
2020-03-17 14:55:00,64.61,64.88,64.52,64.66,64648.0,54.9235,55.153,54.847,54.966,64648.0
2020-03-17 15:00:00,64.66,64.73,63.54,63.7,130084.0,54.966,55.0255,54.0139,54.1499,130084.0
2020-03-17 15:05:00,63.71,64.59,63.58,64.15,63884.0,54.1584,54.9065,54.0479,54.5324,63884.0
2020-03-17 15:10:00,64.17,64.54,64.13,64.31,102192.0,54.5494,54.864,54.5154,54.6684,102192.0
2020-03-17 15:15:00,64.34,64.44,64.06,64.19,76397.0,54.6939,54.779,54.4559,54.5664,76397.0
2020-03-17 15:20:00,64.19,64.35,63.82,64.13,98493.0,54.5664,54.7024,54.2519,54.5154,98493.0
2020-03-17 15:25:00,64.13,64.21,63.85,64.02,76075.0,54.5154,54.5834,54.2774,54.4219,76075.0
2020-03-17 15:30:00,63.96,64.47,63.81,64.44,142417.0,54.3709,54.8045,54.2434,54.779,142417.0
2020-03-17 15:35:00,64.38,64.58,64.15,64.54,168199.0,54.7279,54.898,54.5324,54.864,168199.0
2020-03-17 15:40:00,64.57,65.24,64.42,65.19,186714.0,54.8895,55.459,54.762,55.4165,186714.0
2020-03-17 15:45:00,65.18,65.18,64.35,64.47,241102.0,55.408,55.408,54.7024,54.8045,241102.0
2020-03-17 15:50:00,64.47,65.44,64.24,65.44,355171.0,54.8045,55.629,54.6089,55.629,355171.0
2020-03-17 15:55:00,65.44,65.52,64.39,64.74,676834.0,55.629,55.697,54.7364,55.034,676834.0
2020-03-18 09:30:00,61.15,62.02,60.0,61.33,100851.0,51.9822,52.7218,51.0046,52.1352,100851.0
2020-03-18 09:35:00,61.39,61.46,60.01,60.05,50169.0,52.1862,52.2457,51.0131,51.0471,50169.0
2020-03-18 09:40:00,60.06,60.08,58.91,58.99,70572.0,51.0556,51.0726,50.078,50.146,70572.0
2020-03-18 09:45:00,58.99,58.99,57.68,57.75,60344.0,50.146,50.146,49.0324,49.0919,60344.0
2020-03-18 09:50:00,57.74,59.84,57.66,59.84,82307.0,49.0834,50.8686,49.0154,50.8686,82307.0
2020-03-18 09:55:00,59.88,61.79,59.75,61.51,83350.0,50.9026,52.5262,50.7921,52.2882,83350.0
2020-03-18 10:00:00,61.47,64.0,61.42,63.75,146025.0,52.2542,54.4049,52.2117,54.1924,146025.0
2020-03-18 10:05:00,63.67,63.75,62.64,62.64,62119.0,54.1244,54.1924,53.2488,53.2488,62119.0
2020-03-18 10:10:00,62.69,62.7,62.11,62.34,38763.0,53.2913,53.2998,52.7983,52.9938,38763.0
2020-03-18 10:15:00,62.37,62.79,61.71,61.77,38565.0,53.0193,53.3763,52.4582,52.5092,38565.0
2020-03-18 10:20:00,61.73,61.73,61.02,61.29,25162.0,52.4752,52.4752,51.8717,52.1012,25162.0
2020-03-18 10:25:00,61.3,62.8,61.3,62.75,56495.0,52.1097,53.3848,52.1097,53.3423,56495.0
2020-03-18 10:30:00,62.79,63.23,62.29,62.78,60598.0,53.3763,53.7504,52.9513,53.3678,60598.0
2020-03-18 10:35:00,62.79,62.79,62.27,62.75,65598.0,53.3763,53.3763,52.9343,53.3423,65598.0
2020-03-18 10:40:00,62.73,63.04,62.6,62.95,47568.0,53.3253,53.5888,53.2148,53.5123,47568.0
2020-03-18 10:45:00,62.96,63.03,61.97,62.59,66284.0,53.5208,53.5803,52.6793,53.2063,66284.0
2020-03-18 10:50:00,62.53,62.7,62.08,62.27,37846.0,53.1553,53.2998,52.7728,52.9343,37846.0
2020-03-18 10:55:00,62.25,62.25,61.81,61.82,32004.0,52.9173,52.9173,52.5433,52.5518,32004.0
2020-03-18 11:00:00,61.77,62.47,61.75,62.16,42843.0,52.5092,53.1043,52.4922,52.8408,42843.0
2020-03-18 11:05:00,62.19,62.28,61.84,61.95,27806.0,52.8663,52.9428,52.5688,52.6623,27806.0
2020-03-18 11:10:00,61.95,62.08,61.66,61.67,37448.0,52.6623,52.7728,52.4157,52.4242,37448.0
2020-03-18 11:15:00,61.61,61.8,61.19,61.25,47127.0,52.3732,52.5347,52.0162,52.0672,47127.0
2020-03-18 11:20:00,61.31,61.7,61.24,61.41,47353.0,52.1182,52.4497,52.0587,52.2032,47353.0
2020-03-18 11:25:00,61.41,61.58,60.97,61.07,47120.0,52.2032,52.3477,51.8292,51.9142,47120.0
2020-03-18 11:30:00,61.12,61.43,60.76,60.97,47031.0,51.9567,52.2202,51.6507,51.8292,47031.0
2020-03-18 11:35:00,60.98,61.18,60.8,60.87,43291.0,51.8377,52.0077,51.6847,51.7442,43291.0
2020-03-18 11:40:00,60.83,61.2,60.67,60.94,38668.0,51.7102,52.0247,51.5742,51.8037,38668.0
2020-03-18 11:45:00,60.93,61.8,60.69,61.76,47914.0,51.7952,52.5347,51.5912,52.5007,47914.0
2020-03-18 11:50:00,61.87,62.08,61.63,61.75,31745.0,52.5943,52.7728,52.3902,52.4922,31745.0
2020-03-18 11:55:00,61.76,62.56,61.73,62.56,40518.0,52.5007,53.1808,52.4752,53.1808,40518.0
2020-03-18 12:00:00,62.52,62.65,62.13,62.31,42880.0,53.1468,53.2573,52.8153,52.9683,42880.0
2020-03-18 12:05:00,62.3,63.19,62.29,62.77,25253.0,52.9598,53.7164,52.9513,53.3593,25253.0
2020-03-18 12:10:00,62.8,62.94,62.33,62.33,54710.0,53.3848,53.5038,52.9853,52.9853,54710.0
2020-03-18 12:15:00,62.29,62.29,61.94,61.98,53346.0,52.9513,52.9513,52.6538,52.6878,53346.0
2020-03-18 12:20:00,62.02,62.58,61.94,62.54,37027.0,52.7218,53.1978,52.6538,53.1638,37027.0
2020-03-18 12:25:00,62.55,62.87,62.5,62.69,53120.0,53.1723,53.4443,53.1298,53.2913,53120.0
2020-03-18 12:30:00,62.69,62.71,62.09,62.19,39063.0,53.2913,53.3083,52.7813,52.8663,39063.0
2020-03-18 12:35:00,62.24,62.74,61.93,62.74,50406.0,52.9088,53.3338,52.6453,53.3338,50406.0
2020-03-18 12:40:00,62.74,63.07,62.52,63.04,28755.0,53.3338,53.6143,53.1468,53.5888,28755.0
2020-03-18 12:45:00,63.1,63.1,62.39,62.65,49299.0,53.6398,53.6398,53.0363,53.2573,49299.0
2020-03-18 12:50:00,62.6,62.64,62.26,62.44,33982.0,53.2148,53.2488,52.9258,53.0788,33982.0
2020-03-18 12:55:00,62.44,62.56,62.02,62.05,14679.0,53.0788,53.1808,52.7218,52.7473,14679.0
2020-03-18 13:00:00,62.05,62.05,62.05,62.05,0.0,52.7473,52.7473,52.7473,52.7473,0.0
2020-03-18 13:05:00,62.05,62.05,62.05,62.05,0.0,52.7473,52.7473,52.7473,52.7473,0.0
2020-03-18 13:10:00,61.42,62.08,61.15,61.15,59457.0,52.2117,52.7728,51.9822,51.9822,59457.0
2020-03-18 13:15:00,61.15,61.15,60.35,60.6,61501.0,51.9822,51.9822,51.3021,51.5147,61501.0
2020-03-18 13:20:00,60.61,60.94,60.54,60.81,36177.0,51.5232,51.8037,51.4637,51.6932,36177.0
2020-03-18 13:25:00,60.82,60.93,60.39,60.44,42728.0,51.7017,51.7952,51.3361,51.3786,42728.0
2020-03-18 13:30:00,60.4,60.52,59.96,60.11,55836.0,51.3446,51.4467,50.9706,51.0981,55836.0
2020-03-18 13:35:00,60.11,60.69,60.07,60.59,74719.0,51.0981,51.5912,51.0641,51.5062,74719.0
2020-03-18 13:40:00,60.59,60.81,60.37,60.74,46862.0,51.5062,51.6932,51.3191,51.6337,46862.0
2020-03-18 13:45:00,60.74,60.74,60.15,60.41,35017.0,51.6337,51.6337,51.1321,51.3531,35017.0
2020-03-18 13:50:00,60.43,60.45,59.99,60.2,40072.0,51.3701,51.3871,50.9961,51.1746,40072.0
2020-03-18 13:55:00,60.25,60.31,59.64,59.85,31266.0,51.2171,51.2681,50.6986,50.8771,31266.0
2020-03-18 14:00:00,59.88,60.04,59.82,60.0,33401.0,50.9026,51.0386,50.8516,51.0046,33401.0
2020-03-18 14:05:00,59.95,60.52,59.9,60.16,50169.0,50.9621,51.4467,50.9196,51.1406,50169.0
2020-03-18 14:10:00,60.16,60.22,59.74,60.0,44474.0,51.1406,51.1916,50.7836,51.0046,44474.0
2020-03-18 14:15:00,59.98,60.36,59.93,60.07,48034.0,50.9876,51.3106,50.9451,51.0641,48034.0
2020-03-18 14:20:00,60.05,60.18,59.7,59.85,35545.0,51.0471,51.1576,50.7496,50.8771,35545.0
2020-03-18 14:25:00,59.83,60.36,59.69,60.36,25508.0,50.8601,51.3106,50.7411,51.3106,25508.0
2020-03-18 14:30:00,60.26,60.31,59.89,60.21,52905.0,51.2256,51.2681,50.9111,51.1831,52905.0
2020-03-18 14:35:00,60.17,60.35,60.04,60.23,48695.0,51.1491,51.3021,51.0386,51.2001,48695.0
2020-03-18 14:40:00,60.24,60.25,59.56,59.73,57465.0,51.2086,51.2171,50.6306,50.7751,57465.0
2020-03-18 14:45:00,59.73,59.91,59.09,59.16,63604.0,50.7751,50.9281,50.231,50.2905,63604.0
2020-03-18 14:50:00,59.16,59.44,58.51,59.01,72732.0,50.2905,50.5286,49.738,50.163,72732.0
2020-03-18 14:55:00,59.07,59.52,59.0,59.52,68508.0,50.214,50.5966,50.1545,50.5966,68508.0
2020-03-18 15:00:00,59.48,60.11,59.47,59.93,51341.0,50.5626,51.0981,50.5541,50.9451,51341.0
2020-03-18 15:05:00,59.95,60.79,59.94,60.48,60879.0,50.9621,51.6762,50.9536,51.4126,60879.0
2020-03-18 15:10:00,60.49,61.09,60.49,60.69,65704.0,51.4211,51.9312,51.4211,51.5912,65704.0
2020-03-18 15:15:00,60.68,60.74,59.98,60.28,71043.0,51.5827,51.6337,50.9876,51.2426,71043.0
2020-03-18 15:20:00,60.27,60.27,59.68,59.94,49651.0,51.2341,51.2341,50.7326,50.9536,49651.0
2020-03-18 15:25:00,59.92,60.23,59.38,59.43,67767.0,50.9366,51.2001,50.4776,50.5201,67767.0
2020-03-18 15:30:00,59.41,60.29,59.38,60.02,83549.0,50.5031,51.2511,50.4776,51.0216,83549.0
2020-03-18 15:35:00,59.99,60.04,59.53,59.9,81033.0,50.9961,51.0386,50.6051,50.9196,81033.0
2020-03-18 15:40:00,59.88,60.1,59.63,59.67,101972.0,50.9026,51.0896,50.6901,50.7241,101972.0
2020-03-18 15:45:00,59.72,59.87,59.4,59.65,142542.0,50.7666,50.8941,50.4946,50.7071,142542.0
2020-03-18 15:50:00,59.68,61.32,59.53,61.31,338992.0,50.7326,52.1267,50.6051,52.1182,338992.0
2020-03-18 15:55:00,61.31,61.92,60.43,61.37,466296.0,52.1182,52.6368,51.3701,52.1692,466296.0
2020-03-19 09:30:00,61.53,62.09,60.25,60.25,158714.0,52.3052,52.7813,51.2171,51.2171,158714.0
2020-03-19 09:35:00,60.19,60.88,59.96,60.15,76879.0,51.1661,51.7527,50.9706,51.1321,76879.0
2020-03-19 09:40:00,60.19,60.19,59.67,60.08,78837.0,51.1661,51.1661,50.7241,51.0726,78837.0
2020-03-19 09:45:00,60.12,60.31,59.65,60.1,51764.0,51.1066,51.2681,50.7071,51.0896,51764.0
2020-03-19 09:50:00,60.1,60.28,59.69,59.8,38315.0,51.0896,51.2426,50.7411,50.8346,38315.0
2020-03-19 09:55:00,59.84,60.26,59.65,60.2,70322.0,50.8686,51.2256,50.7071,51.1746,70322.0
2020-03-19 10:00:00,60.2,61.33,60.13,61.2,61694.0,51.1746,52.1352,51.1151,52.0247,61694.0
2020-03-19 10:05:00,61.19,61.63,60.8,61.44,37445.0,52.0162,52.3902,51.6847,52.2287,37445.0
2020-03-19 10:10:00,61.46,61.97,61.07,61.97,55551.0,52.2457,52.6793,51.9142,52.6793,55551.0
2020-03-19 10:15:00,61.81,61.99,61.57,61.58,127619.0,52.5433,52.6963,52.3392,52.3477,127619.0
2020-03-19 10:20:00,61.49,61.75,61.34,61.71,27875.0,52.2712,52.4922,52.1437,52.4582,27875.0
2020-03-19 10:25:00,61.67,62.15,61.48,61.93,43495.0,52.4242,52.8323,52.2627,52.6453,43495.0
2020-03-19 10:30:00,61.82,62.09,61.53,62.01,28263.0,52.5518,52.7813,52.3052,52.7133,28263.0
2020-03-19 10:35:00,61.97,62.01,61.62,61.77,42345.0,52.6793,52.7133,52.3817,52.5092,42345.0
2020-03-19 10:40:00,61.79,62.48,61.78,62.21,20207.0,52.5262,53.1128,52.5177,52.8833,20207.0
2020-03-19 10:45:00,62.29,62.34,61.45,61.46,32389.0,52.9513,52.9938,52.2372,52.2457,32389.0
2020-03-19 10:50:00,61.53,61.75,61.42,61.67,132062.0,52.3052,52.4922,52.2117,52.4242,132062.0
2020-03-19 10:55:00,61.63,61.71,61.17,61.2,30381.0,52.3902,52.4582,51.9992,52.0247,30381.0
2020-03-19 11:00:00,61.18,61.7,61.18,61.54,64821.0,52.0077,52.4497,52.0077,52.3137,64821.0
2020-03-19 11:05:00,61.54,62.0,61.53,62.0,48213.0,52.3137,52.7048,52.3052,52.7048,48213.0
2020-03-19 11:10:00,62.0,62.16,61.75,61.94,54958.0,52.7048,52.8408,52.4922,52.6538,54958.0
2020-03-19 11:15:00,61.85,61.94,61.6,61.78,37136.0,52.5773,52.6538,52.3647,52.5177,37136.0
2020-03-19 11:20:00,61.78,61.78,61.45,61.49,50886.0,52.5177,52.5177,52.2372,52.2712,50886.0
2020-03-19 11:25:00,61.53,62.34,61.52,62.22,43221.0,52.3052,52.9938,52.2967,52.8918,43221.0
2020-03-19 11:30:00,62.22,62.37,61.98,62.23,43826.0,52.8918,53.0193,52.6878,52.9003,43826.0
2020-03-19 11:35:00,62.29,62.39,61.79,61.82,39942.0,52.9513,53.0363,52.5262,52.5518,39942.0
2020-03-19 11:40:00,61.9,62.15,61.73,62.04,23438.0,52.6198,52.8323,52.4752,52.7388,23438.0
2020-03-19 11:45:00,61.98,62.31,61.97,62.28,19233.0,52.6878,52.9683,52.6793,52.9428,19233.0
2020-03-19 11:50:00,62.24,62.27,61.76,61.8,24146.0,52.9088,52.9343,52.5007,52.5347,24146.0
2020-03-19 11:55:00,61.82,61.9,60.89,60.96,62207.0,52.5518,52.6198,51.7612,51.8207,62207.0
2020-03-19 12:00:00,60.92,61.0,60.41,60.47,30217.0,51.7867,51.8547,51.3531,51.4041,30217.0
2020-03-19 12:05:00,60.45,61.05,60.44,60.6,117805.0,51.3871,51.8972,51.3786,51.5147,117805.0
2020-03-19 12:10:00,60.46,60.47,60.19,60.37,30520.0,51.3956,51.4041,51.1661,51.3191,30520.0
2020-03-19 12:15:00,60.39,60.4,59.51,59.68,34488.0,51.3361,51.3446,50.5881,50.7326,34488.0
2020-03-19 12:20:00,59.71,59.94,59.44,59.44,25637.0,50.7581,50.9536,50.5286,50.5286,25637.0
2020-03-19 12:25:00,59.45,60.0,59.27,59.85,82487.0,50.5371,51.0046,50.3841,50.8771,82487.0
2020-03-19 12:30:00,59.86,59.87,59.55,59.74,63990.0,50.8856,50.8941,50.6221,50.7836,63990.0
2020-03-19 12:35:00,59.67,60.2,59.59,60.05,53713.0,50.7241,51.1746,50.6561,51.0471,53713.0
2020-03-19 12:40:00,60.01,60.07,59.7,59.84,58862.0,51.0131,51.0641,50.7496,50.8686,58862.0
2020-03-19 12:45:00,59.84,60.08,59.7,59.71,30595.0,50.8686,51.0726,50.7496,50.7581,30595.0
2020-03-19 12:50:00,59.72,60.54,59.67,60.37,40758.0,50.7666,51.4637,50.7241,51.3191,40758.0
2020-03-19 12:55:00,60.35,60.45,60.04,60.14,29265.0,51.3021,51.3871,51.0386,51.1236,29265.0
2020-03-19 13:00:00,60.14,60.39,60.03,60.27,31416.0,51.1236,51.3361,51.0301,51.2341,31416.0
2020-03-19 13:05:00,60.27,60.76,60.27,60.43,36715.0,51.2341,51.6507,51.2341,51.3701,36715.0
2020-03-19 13:10:00,60.43,60.92,60.31,60.69,17641.0,51.3701,51.7867,51.2681,51.5912,17641.0
2020-03-19 13:15:00,60.69,60.76,60.46,60.51,20726.0,51.5912,51.6507,51.3956,51.4382,20726.0
2020-03-19 13:20:00,60.5,60.95,60.5,60.88,20804.0,51.4296,51.8122,51.4296,51.7527,20804.0
2020-03-19 13:25:00,60.89,60.94,59.85,59.92,41536.0,51.7612,51.8037,50.8771,50.9366,41536.0
2020-03-19 13:30:00,59.92,60.05,59.67,60.05,26598.0,50.9366,51.0471,50.7241,51.0471,26598.0
2020-03-19 13:35:00,59.98,60.21,59.9,60.15,19443.0,50.9876,51.1831,50.9196,51.1321,19443.0
2020-03-19 13:40:00,60.1,60.13,59.87,60.03,17455.0,51.0896,51.1151,50.8941,51.0301,17455.0
2020-03-19 13:45:00,60.03,60.38,60.02,60.3,22686.0,51.0301,51.3276,51.0216,51.2596,22686.0
2020-03-19 13:50:00,60.31,60.92,60.31,60.86,42068.0,51.2681,51.7867,51.2681,51.7357,42068.0
2020-03-19 13:55:00,60.87,61.01,60.55,60.58,31612.0,51.7442,51.8632,51.4722,51.4977,31612.0
2020-03-19 14:00:00,60.58,60.76,60.33,60.34,29512.0,51.4977,51.6507,51.2851,51.2936,29512.0
2020-03-19 14:05:00,60.35,60.45,60.06,60.31,29086.0,51.3021,51.3871,51.0556,51.2681,29086.0
2020-03-19 14:10:00,60.34,60.52,59.98,60.26,24210.0,51.2936,51.4467,50.9876,51.2256,24210.0
2020-03-19 14:15:00,60.28,60.3,60.05,60.26,30169.0,51.2426,51.2596,51.0471,51.2256,30169.0
2020-03-19 14:20:00,60.29,60.29,59.89,60.09,27289.0,51.2511,51.2511,50.9111,51.0811,27289.0
2020-03-19 14:25:00,60.18,60.28,60.01,60.01,33307.0,51.1576,51.2426,51.0131,51.0131,33307.0
2020-03-19 14:30:00,60.01,60.14,59.81,59.81,30703.0,51.0131,51.1236,50.8431,50.8431,30703.0
2020-03-19 14:35:00,59.83,60.14,59.8,60.14,26725.0,50.8601,51.1236,50.8346,51.1236,26725.0
2020-03-19 14:40:00,60.14,60.49,59.98,60.49,36112.0,51.1236,51.4211,50.9876,51.4211,36112.0
2020-03-19 14:45:00,60.47,60.54,60.03,60.29,41939.0,51.4041,51.4637,51.0301,51.2511,41939.0
2020-03-19 14:50:00,60.29,60.41,59.87,59.88,45089.0,51.2511,51.3531,50.8941,50.9026,45089.0
2020-03-19 14:55:00,59.9,59.9,59.62,59.78,59221.0,50.9196,50.9196,50.6816,50.8176,59221.0
2020-03-19 15:00:00,59.77,59.8,59.29,59.51,63586.0,50.8091,50.8346,50.4011,50.5881,63586.0
2020-03-19 15:05:00,59.5,59.85,59.21,59.21,68849.0,50.5796,50.8771,50.3331,50.3331,68849.0
2020-03-19 15:10:00,59.2,59.7,58.98,59.39,47732.0,50.3245,50.7496,50.1375,50.4861,47732.0
2020-03-19 15:15:00,59.41,59.9,59.02,59.54,268397.0,50.5031,50.9196,50.1715,50.6136,268397.0
2020-03-19 15:20:00,59.53,59.87,59.42,59.77,74305.0,50.6051,50.8941,50.5116,50.8091,74305.0
2020-03-19 15:25:00,59.77,60.01,59.51,59.61,79301.0,50.8091,51.0131,50.5881,50.6731,79301.0
2020-03-19 15:30:00,59.63,59.87,59.23,59.65,98305.0,50.6901,50.8941,50.3501,50.7071,98305.0
2020-03-19 15:35:00,59.62,59.79,59.27,59.47,203744.0,50.6816,50.8261,50.3841,50.5541,203744.0
2020-03-19 15:40:00,59.48,59.54,58.78,58.89,265190.0,50.5626,50.6136,49.9675,50.061,265190.0
2020-03-19 15:45:00,58.89,59.07,57.9,57.98,166616.0,50.061,50.214,49.2194,49.2875,166616.0
2020-03-19 15:50:00,57.99,58.3,57.38,57.93,464158.0,49.296,49.5595,48.7774,49.245,464158.0
2020-03-19 15:55:00,57.93,58.45,57.24,57.99,484864.0,49.245,49.687,48.6584,49.296,484864.0
2020-03-20 09:30:00,58.6,59.15,57.58,58.06,940246.0,49.8145,50.282,48.9474,49.3555,940246.0
2020-03-20 09:35:00,58.04,58.86,58.03,58.11,151884.0,49.3385,50.0355,49.33,49.398,151884.0
2020-03-20 09:40:00,58.05,58.54,56.91,56.97,204348.0,49.347,49.7635,48.3779,48.4289,204348.0
2020-03-20 09:45:00,57.07,57.45,56.88,57.27,153622.0,48.5139,48.8369,48.3524,48.6839,153622.0
2020-03-20 09:50:00,57.26,58.07,57.16,57.81,52156.0,48.6754,49.364,48.5904,49.1429,52156.0
2020-03-20 09:55:00,57.74,58.06,57.64,58.02,77823.0,49.0834,49.3555,48.9984,49.3215,77823.0
2020-03-20 10:00:00,58.02,58.55,57.93,58.14,53257.0,49.3215,49.772,49.245,49.4235,53257.0
2020-03-20 10:05:00,58.17,58.26,57.53,57.78,55200.0,49.449,49.5255,48.9049,49.1174,55200.0
2020-03-20 10:10:00,57.74,57.81,57.11,57.5,63709.0,49.0834,49.1429,48.5479,48.8794,63709.0
2020-03-20 10:15:00,57.58,57.8,57.41,57.47,31834.0,48.9474,49.1344,48.8029,48.8539,31834.0
2020-03-20 10:20:00,57.37,58.04,57.28,57.96,46200.0,48.7689,49.3385,48.6924,49.2705,46200.0
2020-03-20 10:25:00,57.96,58.02,57.4,57.53,35588.0,49.2705,49.3215,48.7944,48.9049,35588.0
2020-03-20 10:30:00,57.58,57.94,57.58,57.8,44412.0,48.9474,49.2535,48.9474,49.1344,44412.0
2020-03-20 10:35:00,57.83,57.87,57.49,57.66,27261.0,49.1599,49.1939,48.8709,49.0154,27261.0
2020-03-20 10:40:00,57.67,57.7,57.29,57.29,24130.0,49.0239,49.0494,48.7009,48.7009,24130.0
2020-03-20 10:45:00,57.32,57.35,56.88,57.32,68350.0,48.7264,48.7519,48.3524,48.7264,68350.0
2020-03-20 10:50:00,57.35,57.6,57.24,57.47,31006.0,48.7519,48.9644,48.6584,48.8539,31006.0
2020-03-20 10:55:00,57.48,57.66,57.28,57.28,41975.0,48.8624,49.0154,48.6924,48.6924,41975.0
2020-03-20 11:00:00,57.27,57.46,56.94,56.95,52346.0,48.6839,48.8454,48.4034,48.4119,52346.0
2020-03-20 11:05:00,56.95,57.33,56.8,57.05,37794.0,48.4119,48.7349,48.2844,48.4969,37794.0
2020-03-20 11:10:00,57.08,57.33,56.67,56.91,80604.0,48.5224,48.7349,48.1739,48.3779,80604.0
2020-03-20 11:15:00,56.92,57.27,56.88,57.03,160545.0,48.3864,48.6839,48.3524,48.4799,160545.0
2020-03-20 11:20:00,57.04,57.15,56.76,56.87,100709.0,48.4884,48.5819,48.2504,48.3439,100709.0
2020-03-20 11:25:00,56.85,57.33,56.66,56.74,61565.0,48.3269,48.7349,48.1654,48.2334,61565.0
2020-03-20 11:30:00,56.74,57.16,56.74,57.13,155049.0,48.2334,48.5904,48.2334,48.5649,155049.0
2020-03-20 11:35:00,57.13,57.44,57.05,57.07,62167.0,48.5649,48.8284,48.4969,48.5139,62167.0
2020-03-20 11:40:00,57.04,57.17,56.84,57.03,113571.0,48.4884,48.5989,48.3184,48.4799,113571.0
2020-03-20 11:45:00,57.0,57.75,56.87,57.69,108332.0,48.4544,49.0919,48.3439,49.0409,108332.0
2020-03-20 11:50:00,57.68,57.88,57.55,57.67,110942.0,49.0324,49.2024,48.9219,49.0239,110942.0
2020-03-20 11:55:00,57.69,57.74,57.15,57.2,25861.0,49.0409,49.0834,48.5819,48.6244,25861.0
2020-03-20 12:00:00,57.2,57.35,56.65,56.68,48988.0,48.6244,48.7519,48.1569,48.1824,48988.0
2020-03-20 12:05:00,56.7,56.79,56.53,56.61,112541.0,48.1994,48.2759,48.0548,48.1229,112541.0
2020-03-20 12:10:00,56.57,56.81,56.51,56.71,45714.0,48.0888,48.2929,48.0378,48.2079,45714.0
2020-03-20 12:15:00,56.73,56.86,56.5,56.84,27505.0,48.2249,48.3354,48.0293,48.3184,27505.0
2020-03-20 12:20:00,56.86,56.98,56.4,56.86,47257.0,48.3354,48.4374,47.9443,48.3354,47257.0
2020-03-20 12:25:00,56.84,56.88,56.33,56.45,32915.0,48.3184,48.3524,47.8848,47.9868,32915.0
2020-03-20 12:30:00,56.45,56.71,56.26,56.56,41098.0,47.9868,48.2079,47.8253,48.0803,41098.0
2020-03-20 12:35:00,56.55,57.01,56.52,56.77,53026.0,48.0718,48.4629,48.0463,48.2589,53026.0
2020-03-20 12:40:00,56.79,56.87,56.51,56.56,40693.0,48.2759,48.3439,48.0378,48.0803,40693.0
2020-03-20 12:45:00,56.58,57.01,56.56,56.83,46130.0,48.0973,48.4629,48.0803,48.3099,46130.0
2020-03-20 12:50:00,56.82,57.43,56.8,57.39,36305.0,48.3014,48.8199,48.2844,48.7859,36305.0
2020-03-20 12:55:00,57.37,57.41,56.94,57.02,34512.0,48.7689,48.8029,48.4034,48.4714,34512.0
2020-03-20 13:00:00,56.99,57.34,56.89,56.92,46378.0,48.4459,48.7434,48.3609,48.3864,46378.0
2020-03-20 13:05:00,56.93,57.4,56.91,57.33,27778.0,48.3949,48.7944,48.3779,48.7349,27778.0
2020-03-20 13:10:00,57.36,57.42,56.99,57.0,26020.0,48.7604,48.8114,48.4459,48.4544,26020.0
2020-03-20 13:15:00,57.02,58.02,56.83,58.02,51336.0,48.4714,49.3215,48.3099,49.3215,51336.0
2020-03-20 13:20:00,58.05,58.05,57.19,57.31,38219.0,49.347,49.347,48.6159,48.7179,38219.0
2020-03-20 13:25:00,57.31,57.5,57.04,57.04,31681.0,48.7179,48.8794,48.4884,48.4884,31681.0
2020-03-20 13:30:00,57.07,57.38,56.96,57.14,48631.0,48.5139,48.7774,48.4204,48.5734,48631.0
2020-03-20 13:35:00,57.16,57.4,56.99,57.37,43601.0,48.5904,48.7944,48.4459,48.7689,43601.0
2020-03-20 13:40:00,57.33,57.43,57.16,57.26,31753.0,48.7349,48.8199,48.5904,48.6754,31753.0
2020-03-20 13:45:00,57.23,57.42,56.99,57.0,48168.0,48.6499,48.8114,48.4459,48.4544,48168.0
2020-03-20 13:50:00,57.04,57.13,56.76,56.81,69737.0,48.4884,48.5649,48.2504,48.2929,69737.0
2020-03-20 13:55:00,56.84,56.85,56.27,56.48,76744.0,48.3184,48.3269,47.8338,48.0123,76744.0
2020-03-20 14:00:00,56.52,56.94,56.4,56.84,71185.0,48.0463,48.4034,47.9443,48.3184,71185.0
2020-03-20 14:05:00,56.81,56.99,56.72,56.8,62522.0,48.2929,48.4459,48.2164,48.2844,62522.0
2020-03-20 14:10:00,56.83,56.89,56.4,56.42,51398.0,48.3099,48.3609,47.9443,47.9613,51398.0
2020-03-20 14:15:00,56.42,56.42,56.1,56.33,44141.0,47.9613,47.9613,47.6893,47.8848,44141.0
2020-03-20 14:20:00,56.31,56.35,55.74,55.82,87377.0,47.8678,47.9018,47.3833,47.4513,87377.0
2020-03-20 14:25:00,55.83,56.0,55.69,55.76,74042.0,47.4598,47.6043,47.3408,47.4003,74042.0
2020-03-20 14:30:00,55.75,56.16,55.66,55.7,80980.0,47.3918,47.7403,47.3153,47.3493,80980.0
2020-03-20 14:35:00,55.7,55.87,55.41,55.66,61358.0,47.3493,47.4938,47.1028,47.3153,61358.0
2020-03-20 14:40:00,55.73,55.79,55.42,55.42,67901.0,47.3748,47.4258,47.1113,47.1113,67901.0
2020-03-20 14:45:00,55.43,55.74,55.28,55.54,70323.0,47.1198,47.3833,46.9922,47.2133,70323.0
2020-03-20 14:50:00,55.51,55.75,54.89,54.93,74678.0,47.1878,47.3918,46.6607,46.6947,74678.0
2020-03-20 14:55:00,54.89,55.16,54.79,55.13,68365.0,46.6607,46.8902,46.5757,46.8647,68365.0
2020-03-20 15:00:00,55.16,55.4,54.38,54.46,91242.0,46.8902,47.0943,46.2272,46.2952,91242.0
2020-03-20 15:05:00,54.44,54.63,54.14,54.19,78067.0,46.2782,46.4397,46.0232,46.0657,78067.0
2020-03-20 15:10:00,54.25,54.46,54.07,54.07,96181.0,46.1167,46.2952,45.9637,45.9637,96181.0
2020-03-20 15:15:00,54.11,54.2,53.13,53.18,88991.0,45.9977,46.0742,45.1646,45.2071,88991.0
2020-03-20 15:20:00,53.17,53.5,53.13,53.34,71271.0,45.1986,45.4791,45.1646,45.3431,71271.0
2020-03-20 15:25:00,53.39,54.45,53.22,54.17,69079.0,45.3856,46.2867,45.2411,46.0487,69079.0
2020-03-20 15:30:00,54.21,54.85,54.2,54.85,87408.0,46.0827,46.6267,46.0742,46.6267,87408.0
2020-03-20 15:35:00,54.78,54.82,53.77,53.93,169140.0,46.5672,46.6012,45.7086,45.8446,169140.0
2020-03-20 15:40:00,53.86,53.89,53.19,53.21,124105.0,45.7851,45.8106,45.2156,45.2326,124105.0
2020-03-20 15:45:00,53.18,53.3,52.41,52.48,115471.0,45.2071,45.3091,44.5525,44.612,115471.0
2020-03-20 15:50:00,52.41,52.42,50.9,50.91,277276.0,44.5525,44.561,43.2689,43.2774,277276.0
2020-03-20 15:55:00,50.91,51.61,50.03,50.64,452061.0,43.2774,43.8725,42.5293,43.0479,452061.0
2020-03-23 09:30:00,50.5,51.0,49.04,49.21,163854.0,42.9289,43.3539,41.6878,41.8323,163854.0
2020-03-23 09:35:00,49.22,49.23,46.58,47.07,123215.0,41.8408,41.8493,39.5966,40.0131,123215.0
2020-03-23 09:40:00,47.13,47.98,47.02,47.2,84464.0,40.0641,40.7867,39.9706,40.1236,84464.0
2020-03-23 09:45:00,47.12,47.89,46.62,47.89,71445.0,40.0556,40.7102,39.6306,40.7102,71445.0
2020-03-23 09:50:00,47.87,49.18,47.69,49.16,68915.0,40.6932,41.8068,40.5402,41.7898,68915.0
2020-03-23 09:55:00,49.17,49.96,49.17,49.64,97539.0,41.7983,42.4698,41.7983,42.1978,97539.0
2020-03-23 10:00:00,49.76,49.76,48.82,48.92,42959.0,42.2998,42.2998,41.5008,41.5858,42959.0
2020-03-23 10:05:00,48.95,49.34,48.91,49.24,45625.0,41.6113,41.9428,41.5773,41.8578,45625.0
2020-03-23 10:10:00,49.23,49.55,49.1,49.33,59638.0,41.8493,42.1213,41.7388,41.9343,59638.0
2020-03-23 10:15:00,49.36,49.56,48.7,48.75,60990.0,41.9598,42.1298,41.3987,41.4412,60990.0
2020-03-23 10:20:00,48.79,49.03,48.55,48.96,37812.0,41.4752,41.6793,41.2712,41.6198,37812.0
2020-03-23 10:25:00,49.03,49.37,48.96,49.35,29878.0,41.6793,41.9683,41.6198,41.9513,29878.0
2020-03-23 10:30:00,49.31,49.4,48.82,49.22,31032.0,41.9173,41.9938,41.5008,41.8408,31032.0
2020-03-23 10:35:00,49.23,49.89,49.18,49.74,63726.0,41.8493,42.4103,41.8068,42.2828,63726.0
2020-03-23 10:40:00,49.77,50.35,49.74,50.1,35371.0,42.3083,42.8014,42.2828,42.5889,35371.0
2020-03-23 10:45:00,49.98,50.07,49.47,49.77,53282.0,42.4868,42.5633,42.0533,42.3083,53282.0
2020-03-23 10:50:00,49.74,49.86,49.49,49.49,39819.0,42.2828,42.3848,42.0703,42.0703,39819.0
2020-03-23 10:55:00,49.49,49.57,49.02,49.07,46183.0,42.0703,42.1383,41.6708,41.7133,46183.0
2020-03-23 11:00:00,49.03,49.2,48.57,48.93,48025.0,41.6793,41.8238,41.2882,41.5943,48025.0
2020-03-23 11:05:00,48.94,49.21,48.88,48.98,30973.0,41.6028,41.8323,41.5518,41.6368,30973.0
2020-03-23 11:10:00,49.08,49.68,49.08,49.6,24880.0,41.7218,42.2318,41.7218,42.1638,24880.0
2020-03-23 11:15:00,49.64,49.76,49.08,49.22,41524.0,42.1978,42.2998,41.7218,41.8408,41524.0
2020-03-23 11:20:00,49.25,49.27,48.9,48.91,23595.0,41.8663,41.8833,41.5688,41.5773,23595.0
2020-03-23 11:25:00,48.91,49.08,48.41,48.41,16706.0,41.5773,41.7218,41.1522,41.1522,16706.0
2020-03-23 11:30:00,48.43,48.74,48.43,48.66,23945.0,41.1692,41.4327,41.1692,41.3647,23945.0
2020-03-23 11:35:00,48.68,48.69,47.92,47.93,48289.0,41.3817,41.3902,40.7357,40.7442,48289.0
2020-03-23 11:40:00,47.97,48.21,47.55,47.7,43029.0,40.7782,40.9822,40.4212,40.5487,43029.0
2020-03-23 11:45:00,47.69,48.01,47.62,47.85,19064.0,40.5402,40.8122,40.4807,40.6762,19064.0
2020-03-23 11:50:00,47.84,48.39,47.71,48.19,36891.0,40.6677,41.1352,40.5572,40.9652,36891.0
2020-03-23 11:55:00,48.17,48.24,47.96,48.24,28929.0,40.9482,41.0077,40.7697,41.0077,28929.0
2020-03-23 12:00:00,48.25,48.96,48.21,48.59,130755.0,41.0162,41.6198,40.9822,41.3052,130755.0
2020-03-23 12:05:00,48.55,48.64,48.21,48.25,27376.0,41.2712,41.3477,40.9822,41.0162,27376.0
2020-03-23 12:10:00,48.27,48.69,48.11,48.61,26582.0,41.0332,41.3902,40.8972,41.3222,26582.0
2020-03-23 12:15:00,48.61,49.27,48.42,49.15,19908.0,41.3222,41.8833,41.1607,41.7813,19908.0
2020-03-23 12:20:00,49.15,49.2,48.91,49.08,41945.0,41.7813,41.8238,41.5773,41.7218,41945.0
2020-03-23 12:25:00,49.06,49.06,48.59,48.78,26708.0,41.7048,41.7048,41.3052,41.4667,26708.0
2020-03-23 12:30:00,48.81,48.87,48.38,48.6,27597.0,41.4923,41.5433,41.1267,41.3137,27597.0
2020-03-23 12:35:00,48.61,48.82,48.3,48.57,34741.0,41.3222,41.5008,41.0587,41.2882,34741.0
2020-03-23 12:40:00,48.57,49.19,48.55,49.15,20534.0,41.2882,41.8153,41.2712,41.7813,20534.0
2020-03-23 12:45:00,49.1,49.62,48.93,49.53,20332.0,41.7388,42.1808,41.5943,42.1043,20332.0
2020-03-23 12:50:00,49.52,49.54,48.92,49.3,40626.0,42.0958,42.1128,41.5858,41.9088,40626.0
2020-03-23 12:55:00,49.25,49.49,49.13,49.19,33159.0,41.8663,42.0703,41.7643,41.8153,33159.0
2020-03-23 13:00:00,49.2,49.27,48.76,48.77,19309.0,41.8238,41.8833,41.4497,41.4582,19309.0
2020-03-23 13:05:00,48.73,49.24,48.67,49.24,18323.0,41.4242,41.8578,41.3732,41.8578,18323.0
2020-03-23 13:10:00,49.36,49.73,49.31,49.64,52381.0,41.9598,42.2743,41.9173,42.1978,52381.0
2020-03-23 13:15:00,49.56,49.74,49.25,49.74,28261.0,42.1298,42.2828,41.8663,42.2828,28261.0
2020-03-23 13:20:00,49.72,49.81,49.15,49.46,35239.0,42.2658,42.3423,41.7813,42.0448,35239.0
2020-03-23 13:25:00,49.47,49.63,49.22,49.22,46796.0,42.0533,42.1893,41.8408,41.8408,46796.0
2020-03-23 13:30:00,49.18,49.23,48.78,49.15,63411.0,41.8068,41.8493,41.4667,41.7813,63411.0
2020-03-23 13:35:00,49.15,49.15,48.82,48.91,35151.0,41.7813,41.7813,41.5008,41.5773,35151.0
2020-03-23 13:40:00,48.89,49.26,48.88,48.95,42088.0,41.5603,41.8748,41.5518,41.6113,42088.0
2020-03-23 13:45:00,48.97,49.76,48.97,49.76,24891.0,41.6283,42.2998,41.6283,42.2998,24891.0
2020-03-23 13:50:00,49.9,49.9,49.26,49.39,21264.0,42.4188,42.4188,41.8748,41.9853,21264.0
2020-03-23 13:55:00,49.38,49.38,48.68,48.9,37616.0,41.9768,41.9768,41.3817,41.5688,37616.0
2020-03-23 14:00:00,48.89,48.9,48.59,48.77,52811.0,41.5603,41.5688,41.3052,41.4582,52811.0
2020-03-23 14:05:00,48.79,49.17,48.73,48.75,38759.0,41.4752,41.7983,41.4242,41.4412,38759.0
2020-03-23 14:10:00,48.72,49.24,48.72,49.13,33304.0,41.4157,41.8578,41.4157,41.7643,33304.0
2020-03-23 14:15:00,49.11,49.57,49.09,49.23,33001.0,41.7473,42.1383,41.7303,41.8493,33001.0
2020-03-23 14:20:00,49.2,49.38,49.05,49.27,33462.0,41.8238,41.9768,41.6963,41.8833,33462.0
2020-03-23 14:25:00,49.27,49.78,49.23,49.73,34404.0,41.8833,42.3168,41.8493,42.2743,34404.0
2020-03-23 14:30:00,49.78,49.89,49.41,49.65,66459.0,42.3168,42.4103,42.0023,42.2063,66459.0
2020-03-23 14:35:00,49.65,49.76,49.39,49.49,53475.0,42.2063,42.2998,41.9853,42.0703,53475.0
2020-03-23 14:40:00,49.5,49.92,49.49,49.76,39000.0,42.0788,42.4358,42.0703,42.2998,39000.0
2020-03-23 14:45:00,49.71,49.81,49.28,49.8,37040.0,42.2573,42.3423,41.8918,42.3338,37040.0
2020-03-23 14:50:00,49.8,49.8,49.53,49.54,55454.0,42.3338,42.3338,42.1043,42.1128,55454.0
2020-03-23 14:55:00,49.54,49.85,49.13,49.18,85418.0,42.1128,42.3763,41.7643,41.8068,85418.0
2020-03-23 15:00:00,49.18,49.35,48.8,49.35,46148.0,41.8068,41.9513,41.4838,41.9513,46148.0
2020-03-23 15:05:00,49.36,49.39,48.88,48.91,39289.0,41.9598,41.9853,41.5518,41.5773,39289.0
2020-03-23 15:10:00,48.91,49.21,48.88,49.21,43607.0,41.5773,41.8323,41.5518,41.8323,43607.0
2020-03-23 15:15:00,49.18,49.32,48.91,48.95,48539.0,41.8068,41.9258,41.5773,41.6113,48539.0
2020-03-23 15:20:00,48.91,48.98,48.34,48.52,58770.0,41.5773,41.6368,41.0927,41.2457,58770.0
2020-03-23 15:25:00,48.5,48.62,48.4,48.55,79094.0,41.2287,41.3307,41.1437,41.2712,79094.0
2020-03-23 15:30:00,48.63,48.67,48.06,48.19,50681.0,41.3392,41.3732,40.8547,40.9652,50681.0
2020-03-23 15:35:00,48.16,48.71,48.0,48.63,57548.0,40.9397,41.4072,40.8037,41.3392,57548.0
2020-03-23 15:40:00,48.64,49.25,48.62,48.98,145260.0,41.3477,41.8663,41.3307,41.6368,145260.0
2020-03-23 15:45:00,49.0,49.25,48.8,48.81,113077.0,41.6538,41.8663,41.4838,41.4923,113077.0
2020-03-23 15:50:00,48.8,50.89,48.74,50.67,313667.0,41.4838,43.2604,41.4327,43.0734,313667.0
2020-03-23 15:55:00,50.67,50.69,49.54,49.92,393034.0,43.0734,43.0904,42.1128,42.4358,393034.0
2020-03-24 09:30:00,51.27,52.28,50.97,52.18,146444.0,43.5834,44.442,43.3284,44.357,146444.0
2020-03-24 09:35:00,52.27,52.53,51.56,51.87,66224.0,44.4335,44.6545,43.83,44.0935,66224.0
2020-03-24 09:40:00,51.88,51.88,50.9,51.03,35515.0,44.102,44.102,43.2689,43.3794,35515.0
2020-03-24 09:45:00,51.09,51.69,50.93,51.69,84384.0,43.4304,43.9405,43.2944,43.9405,84384.0
2020-03-24 09:50:00,51.7,52.04,51.62,51.87,103724.0,43.949,44.238,43.881,44.0935,103724.0
2020-03-24 09:55:00,51.88,52.06,51.57,51.64,70723.0,44.102,44.255,43.8385,43.898,70723.0
2020-03-24 10:00:00,51.66,51.98,51.36,51.48,64986.0,43.915,44.187,43.6599,43.762,64986.0
2020-03-24 10:05:00,51.5,51.92,51.45,51.51,79517.0,43.779,44.136,43.7365,43.7875,79517.0
2020-03-24 10:10:00,51.53,51.7,51.45,51.6,62091.0,43.8045,43.949,43.7365,43.864,62091.0
2020-03-24 10:15:00,51.63,51.84,51.44,51.65,65280.0,43.8895,44.068,43.728,43.9065,65280.0
2020-03-24 10:20:00,51.65,51.77,51.18,51.33,82979.0,43.9065,44.0085,43.5069,43.6344,82979.0
2020-03-24 10:25:00,51.32,51.52,51.11,51.43,42049.0,43.6259,43.796,43.4474,43.7195,42049.0
2020-03-24 10:30:00,51.37,51.44,50.71,50.76,29594.0,43.6684,43.728,43.1074,43.1499,29594.0
2020-03-24 10:35:00,50.72,51.16,50.57,51.15,70642.0,43.1159,43.4899,42.9884,43.4814,70642.0
2020-03-24 10:40:00,51.13,51.5,51.04,51.28,33202.0,43.4644,43.779,43.3879,43.5919,33202.0
2020-03-24 10:45:00,51.36,51.36,50.9,51.02,36524.0,43.6599,43.6599,43.2689,43.3709,36524.0
2020-03-24 10:50:00,51.03,51.36,50.97,51.15,28378.0,43.3794,43.6599,43.3284,43.4814,28378.0
2020-03-24 10:55:00,51.19,51.44,51.11,51.41,24299.0,43.5154,43.728,43.4474,43.7025,24299.0
2020-03-24 11:00:00,51.44,51.59,51.33,51.35,35740.0,43.728,43.8555,43.6344,43.6514,35740.0
2020-03-24 11:05:00,51.38,51.71,51.19,51.6,32035.0,43.6769,43.9575,43.5154,43.864,32035.0
2020-03-24 11:10:00,51.58,52.03,51.56,51.97,17044.0,43.847,44.2295,43.83,44.1785,17044.0
2020-03-24 11:15:00,51.93,51.95,51.41,51.57,19876.0,44.1445,44.1615,43.7025,43.8385,19876.0
2020-03-24 11:20:00,51.54,51.73,51.28,51.33,20599.0,43.813,43.9745,43.5919,43.6344,20599.0
2020-03-24 11:25:00,51.34,51.49,51.15,51.18,28835.0,43.6429,43.7705,43.4814,43.5069,28835.0
2020-03-24 11:30:00,51.22,51.32,50.9,51.11,34457.0,43.5409,43.6259,43.2689,43.4474,34457.0
2020-03-24 11:35:00,51.14,51.44,51.07,51.23,15271.0,43.4729,43.728,43.4134,43.5494,15271.0
2020-03-24 11:40:00,51.19,51.45,51.09,51.42,34175.0,43.5154,43.7365,43.4304,43.711,34175.0
2020-03-24 11:45:00,51.44,51.64,51.4,51.5,18425.0,43.728,43.898,43.694,43.779,18425.0
2020-03-24 11:50:00,51.57,51.89,51.57,51.84,17986.0,43.8385,44.1105,43.8385,44.068,17986.0
2020-03-24 11:55:00,51.83,51.96,51.76,51.94,22262.0,44.0595,44.17,44.0,44.153,22262.0
2020-03-24 12:00:00,51.95,52.14,51.84,52.14,37965.0,44.1615,44.323,44.068,44.323,37965.0
2020-03-24 12:05:00,52.12,52.24,51.96,52.05,20372.0,44.306,44.408,44.17,44.2465,20372.0
2020-03-24 12:10:00,52.06,52.21,51.87,51.91,23731.0,44.255,44.3825,44.0935,44.1275,23731.0
2020-03-24 12:15:00,51.84,52.33,51.83,52.3,16865.0,44.068,44.4845,44.0595,44.459,16865.0
2020-03-24 12:20:00,52.3,52.62,52.26,52.47,29363.0,44.459,44.731,44.425,44.6035,29363.0
2020-03-24 12:25:00,52.5,53.46,52.48,53.45,35836.0,44.629,45.4451,44.612,45.4366,35836.0
2020-03-24 12:30:00,53.47,53.61,53.31,53.47,40540.0,45.4536,45.5726,45.3176,45.4536,40540.0
2020-03-24 12:35:00,53.46,53.61,53.17,53.53,29194.0,45.4451,45.5726,45.1986,45.5046,29194.0
2020-03-24 12:40:00,53.5,53.56,53.13,53.29,31966.0,45.4791,45.5301,45.1646,45.3006,31966.0
2020-03-24 12:45:00,53.28,53.31,52.98,53.07,21013.0,45.2921,45.3176,45.0371,45.1136,21013.0
2020-03-24 12:50:00,53.02,53.04,52.63,52.74,21104.0,45.0711,45.0881,44.7395,44.8331,21104.0
2020-03-24 12:55:00,52.73,52.85,52.45,52.5,18018.0,44.8246,44.9266,44.5865,44.629,18018.0
2020-03-24 13:00:00,52.48,52.62,52.35,52.36,15289.0,44.612,44.731,44.5015,44.51,15289.0
2020-03-24 13:05:00,52.35,52.55,52.26,52.31,28356.0,44.5015,44.6715,44.425,44.4675,28356.0
2020-03-24 13:10:00,52.29,52.81,52.23,52.74,28209.0,44.4505,44.8926,44.3995,44.8331,28209.0
2020-03-24 13:15:00,52.69,52.91,52.55,52.9,15809.0,44.7905,44.9776,44.6715,44.9691,15809.0
2020-03-24 13:20:00,52.91,53.25,52.7,53.04,12885.0,44.9776,45.2666,44.7991,45.0881,12885.0
2020-03-24 13:25:00,53.06,53.37,52.92,53.28,24091.0,45.1051,45.3686,44.9861,45.2921,24091.0
2020-03-24 13:30:00,53.32,53.62,53.28,53.37,55916.0,45.3261,45.5811,45.2921,45.3686,55916.0
2020-03-24 13:35:00,53.35,53.51,53.11,53.16,17220.0,45.3516,45.4876,45.1476,45.1901,17220.0
2020-03-24 13:40:00,53.17,53.2,52.8,52.9,12797.0,45.1986,45.2241,44.8841,44.9691,12797.0
2020-03-24 13:45:00,52.86,53.0,52.7,52.83,26822.0,44.9351,45.0541,44.7991,44.9096,26822.0
2020-03-24 13:50:00,52.86,52.87,52.7,52.78,72294.0,44.9351,44.9436,44.7991,44.8671,72294.0
2020-03-24 13:55:00,52.78,52.86,52.47,52.59,30867.0,44.8671,44.9351,44.6035,44.7055,30867.0
2020-03-24 14:00:00,52.56,52.63,52.19,52.25,27629.0,44.68,44.7395,44.3655,44.4165,27629.0
2020-03-24 14:05:00,52.17,52.44,52.03,52.12,31978.0,44.3485,44.578,44.2295,44.306,31978.0
2020-03-24 14:10:00,52.12,52.24,51.91,52.1,33902.0,44.306,44.408,44.1275,44.289,33902.0
2020-03-24 14:15:00,51.98,52.45,51.96,52.05,57727.0,44.187,44.5865,44.17,44.2465,57727.0
2020-03-24 14:20:00,52.05,52.38,52.02,52.35,94991.0,44.2465,44.527,44.221,44.5015,94991.0
2020-03-24 14:25:00,52.36,52.36,52.08,52.12,37122.0,44.51,44.51,44.272,44.306,37122.0
2020-03-24 14:30:00,52.12,52.26,52.02,52.16,37751.0,44.306,44.425,44.221,44.34,37751.0
2020-03-24 14:35:00,52.18,52.63,52.16,52.43,41500.0,44.357,44.7395,44.34,44.5695,41500.0
2020-03-24 14:40:00,52.48,52.49,52.23,52.41,20059.0,44.612,44.6205,44.3995,44.5525,20059.0
2020-03-24 14:45:00,52.41,52.46,52.05,52.24,34866.0,44.5525,44.595,44.2465,44.408,34866.0
2020-03-24 14:50:00,52.24,52.55,52.11,52.42,55939.0,44.408,44.6715,44.2975,44.561,55939.0
2020-03-24 14:55:00,52.38,52.89,52.3,52.89,29472.0,44.527,44.9606,44.459,44.9606,29472.0
2020-03-24 15:00:00,52.86,53.17,52.69,53.12,48262.0,44.9351,45.1986,44.7905,45.1561,48262.0
2020-03-24 15:05:00,53.12,53.55,52.89,53.55,73265.0,45.1561,45.5216,44.9606,45.5216,73265.0
2020-03-24 15:10:00,53.49,53.64,53.24,53.37,54083.0,45.4706,45.5981,45.2581,45.3686,54083.0
2020-03-24 15:15:00,53.42,53.54,53.14,53.29,30615.0,45.4111,45.5131,45.1731,45.3006,30615.0
2020-03-24 15:20:00,53.25,53.49,53.07,53.3,26010.0,45.2666,45.4706,45.1136,45.3091,26010.0
2020-03-24 15:25:00,53.33,53.54,53.18,53.54,27923.0,45.3346,45.5131,45.2071,45.5131,27923.0
2020-03-24 15:30:00,53.57,53.82,53.42,53.67,43033.0,45.5386,45.7511,45.4111,45.6236,43033.0
2020-03-24 15:35:00,53.66,53.71,53.28,53.55,45389.0,45.6151,45.6576,45.2921,45.5216,45389.0
2020-03-24 15:40:00,53.59,53.99,53.57,53.8,51144.0,45.5556,45.8956,45.5386,45.7341,51144.0
2020-03-24 15:45:00,53.79,53.83,53.09,53.26,74709.0,45.7256,45.7596,45.1306,45.2751,74709.0
2020-03-24 15:50:00,53.21,54.06,53.17,54.04,160539.0,45.2326,45.9552,45.1986,45.9382,160539.0
2020-03-24 15:55:00,54.05,54.31,53.74,54.05,358223.0,45.9467,46.1677,45.6831,45.9467,358223.0
2020-03-25 09:30:00,53.34,54.52,52.8,54.0,125557.0,45.3431,46.3462,44.8841,45.9041,125557.0
2020-03-25 09:35:00,53.93,54.12,53.35,53.68,67468.0,45.8446,46.0062,45.3516,45.6321,67468.0
2020-03-25 09:40:00,53.65,54.17,53.52,53.99,78477.0,45.6066,46.0487,45.4961,45.8956,78477.0
2020-03-25 09:45:00,53.98,54.3,53.78,54.22,33240.0,45.8871,46.1592,45.7171,46.0912,33240.0
2020-03-25 09:50:00,54.25,54.44,53.46,53.61,34721.0,46.1167,46.2782,45.4451,45.5726,34721.0
2020-03-25 09:55:00,53.53,53.53,52.57,52.71,32233.0,45.5046,45.5046,44.6885,44.8076,32233.0
2020-03-25 10:00:00,52.69,53.22,52.67,53.22,76349.0,44.7905,45.2411,44.7735,45.2411,76349.0
2020-03-25 10:05:00,53.23,53.55,53.09,53.25,33965.0,45.2496,45.5216,45.1306,45.2666,33965.0
2020-03-25 10:10:00,53.19,53.33,52.81,53.02,41936.0,45.2156,45.3346,44.8926,45.0711,41936.0
2020-03-25 10:15:00,53.03,53.4,52.87,53.32,59274.0,45.0796,45.3941,44.9436,45.3261,59274.0
2020-03-25 10:20:00,53.39,53.59,53.29,53.51,52837.0,45.3856,45.5556,45.3006,45.4876,52837.0
2020-03-25 10:25:00,53.53,53.63,53.19,53.34,73532.0,45.5046,45.5896,45.2156,45.3431,73532.0
2020-03-25 10:30:00,53.36,53.5,53.01,53.02,46049.0,45.3601,45.4791,45.0626,45.0711,46049.0
2020-03-25 10:35:00,53.12,53.16,52.78,52.87,59247.0,45.1561,45.1901,44.8671,44.9436,59247.0
2020-03-25 10:40:00,52.86,53.26,52.81,52.96,32420.0,44.9351,45.2751,44.8926,45.0201,32420.0
2020-03-25 10:45:00,52.9,53.14,52.7,52.96,38408.0,44.9691,45.1731,44.7991,45.0201,38408.0
2020-03-25 10:50:00,52.95,53.34,52.89,52.97,44268.0,45.0116,45.3431,44.9606,45.0286,44268.0
2020-03-25 10:55:00,52.99,53.44,52.95,53.39,33299.0,45.0456,45.4281,45.0116,45.3856,33299.0
2020-03-25 11:00:00,53.4,53.62,53.26,53.41,29014.0,45.3941,45.5811,45.2751,45.4026,29014.0
2020-03-25 11:05:00,53.46,53.94,53.44,53.94,20967.0,45.4451,45.8531,45.4281,45.8531,20967.0
2020-03-25 11:10:00,53.92,54.08,53.71,53.71,30991.0,45.8361,45.9722,45.6576,45.6576,30991.0
2020-03-25 11:15:00,53.73,53.98,53.58,53.88,30657.0,45.6746,45.8871,45.5471,45.8021,30657.0
2020-03-25 11:20:00,53.83,53.92,53.51,53.67,23896.0,45.7596,45.8361,45.4876,45.6236,23896.0
2020-03-25 11:25:00,53.71,54.15,53.71,53.85,17945.0,45.6576,46.0317,45.6576,45.7766,17945.0
2020-03-25 11:30:00,53.81,53.91,53.62,53.84,22877.0,45.7426,45.8276,45.5811,45.7681,22877.0
2020-03-25 11:35:00,53.82,54.04,53.6,53.74,22251.0,45.7511,45.9382,45.5641,45.6831,22251.0
2020-03-25 11:40:00,53.77,53.86,53.58,53.81,35396.0,45.7086,45.7851,45.5471,45.7426,35396.0
2020-03-25 11:45:00,53.78,54.19,53.64,54.16,27426.0,45.7171,46.0657,45.5981,46.0402,27426.0
2020-03-25 11:50:00,54.14,54.33,54.14,54.21,17044.0,46.0232,46.1847,46.0232,46.0827,17044.0
2020-03-25 11:55:00,54.23,54.46,54.05,54.39,15615.0,46.0997,46.2952,45.9467,46.2357,15615.0
2020-03-25 12:00:00,54.4,54.72,54.34,54.65,42643.0,46.2442,46.5162,46.1932,46.4567,42643.0
2020-03-25 12:05:00,54.57,54.62,54.21,54.21,18470.0,46.3887,46.4312,46.0827,46.0827,18470.0
2020-03-25 12:10:00,54.27,54.41,54.22,54.37,14422.0,46.1337,46.2527,46.0912,46.2187,14422.0
2020-03-25 12:15:00,54.29,54.52,54.26,54.26,51100.0,46.1507,46.3462,46.1252,46.1252,51100.0
2020-03-25 12:20:00,54.26,54.67,54.26,54.65,26785.0,46.1252,46.4737,46.1252,46.4567,26785.0
2020-03-25 12:25:00,54.72,54.74,54.31,54.6,94528.0,46.5162,46.5332,46.1677,46.4142,94528.0
2020-03-25 12:30:00,54.57,54.96,54.55,54.96,84509.0,46.3887,46.7202,46.3717,46.7202,84509.0
2020-03-25 12:35:00,54.97,55.15,54.84,55.09,140731.0,46.7287,46.8817,46.6182,46.8307,140731.0
2020-03-25 12:40:00,55.09,55.25,54.98,55.22,22105.0,46.8307,46.9667,46.7372,46.9412,22105.0
2020-03-25 12:45:00,55.22,55.45,55.2,55.26,26131.0,46.9412,47.1368,46.9242,46.9752,26131.0
2020-03-25 12:50:00,55.32,55.59,55.17,55.24,30342.0,47.0263,47.2558,46.8987,46.9582,30342.0
2020-03-25 12:55:00,55.27,55.63,55.17,55.63,17745.0,46.9837,47.2898,46.8987,47.2898,17745.0
2020-03-25 13:00:00,55.64,55.85,55.54,55.56,22321.0,47.2983,47.4768,47.2133,47.2303,22321.0
2020-03-25 13:05:00,55.52,55.78,55.48,55.71,21105.0,47.1963,47.4173,47.1623,47.3578,21105.0
2020-03-25 13:10:00,55.74,55.74,55.42,55.44,20463.0,47.3833,47.3833,47.1113,47.1283,20463.0
2020-03-25 13:15:00,55.42,55.83,55.38,55.72,24841.0,47.1113,47.4598,47.0773,47.3663,24841.0
2020-03-25 13:20:00,55.76,55.85,55.64,55.79,23800.0,47.4003,47.4768,47.2983,47.4258,23800.0
2020-03-25 13:25:00,55.76,55.81,55.51,55.8,27526.0,47.4003,47.4428,47.1878,47.4343,27526.0
2020-03-25 13:30:00,55.78,56.05,55.61,55.96,29384.0,47.4173,47.6468,47.2728,47.5703,29384.0
2020-03-25 13:35:00,55.99,56.35,55.92,56.25,19152.0,47.5958,47.9018,47.5363,47.8168,19152.0
2020-03-25 13:40:00,56.29,56.68,56.15,56.54,18997.0,47.8508,48.1824,47.7318,48.0633,18997.0
2020-03-25 13:45:00,56.56,56.96,56.56,56.73,37156.0,48.0803,48.4204,48.0803,48.2249,37156.0
2020-03-25 13:50:00,56.7,56.72,56.03,56.05,39639.0,48.1994,48.2164,47.6298,47.6468,39639.0
2020-03-25 13:55:00,56.05,56.24,55.82,55.97,48045.0,47.6468,47.8083,47.4513,47.5788,48045.0
2020-03-25 14:00:00,55.97,56.05,55.63,55.73,38107.0,47.5788,47.6468,47.2898,47.3748,38107.0
2020-03-25 14:05:00,55.75,55.77,55.27,55.39,37097.0,47.3918,47.4088,46.9837,47.0858,37097.0
2020-03-25 14:10:00,55.37,55.87,55.24,55.82,28153.0,47.0688,47.4938,46.9582,47.4513,28153.0
2020-03-25 14:15:00,55.87,56.14,55.8,56.14,60583.0,47.4938,47.7233,47.4343,47.7233,60583.0
2020-03-25 14:20:00,56.12,56.3,55.98,56.25,46021.0,47.7063,47.8593,47.5873,47.8168,46021.0
2020-03-25 14:25:00,56.32,56.32,55.99,56.08,29305.0,47.8763,47.8763,47.5958,47.6723,29305.0
2020-03-25 14:30:00,56.07,56.18,55.56,55.65,33689.0,47.6638,47.7573,47.2303,47.3068,33689.0
2020-03-25 14:35:00,55.71,55.9,55.53,55.87,21449.0,47.3578,47.5193,47.2048,47.4938,21449.0
2020-03-25 14:40:00,55.82,56.03,55.76,55.93,38705.0,47.4513,47.6298,47.4003,47.5448,38705.0
2020-03-25 14:45:00,55.93,56.27,55.91,56.25,61362.0,47.5448,47.8338,47.5278,47.8168,61362.0
2020-03-25 14:50:00,56.26,56.28,55.9,56.24,26943.0,47.8253,47.8423,47.5193,47.8083,26943.0
2020-03-25 14:55:00,56.21,56.65,56.19,56.55,52890.0,47.7828,48.1569,47.7658,48.0718,52890.0
2020-03-25 15:00:00,56.57,56.63,56.33,56.56,47710.0,48.0888,48.1399,47.8848,48.0803,47710.0
2020-03-25 15:05:00,56.56,56.56,56.23,56.35,39656.0,48.0803,48.0803,47.7998,47.9018,39656.0
2020-03-25 15:10:00,56.27,56.53,56.19,56.4,30347.0,47.8338,48.0548,47.7658,47.9443,30347.0
2020-03-25 15:15:00,56.43,56.74,56.38,56.67,36093.0,47.9698,48.2334,47.9273,48.1739,36093.0
2020-03-25 15:20:00,56.65,56.83,56.46,56.69,27864.0,48.1569,48.3099,47.9953,48.1909,27864.0
2020-03-25 15:25:00,56.67,56.87,56.3,56.51,52780.0,48.1739,48.3439,47.8593,48.0378,52780.0
2020-03-25 15:30:00,56.55,57.02,56.55,56.89,68441.0,48.0718,48.4714,48.0718,48.3609,68441.0
2020-03-25 15:35:00,56.84,57.05,56.74,56.85,51578.0,48.3184,48.4969,48.2334,48.3269,51578.0
2020-03-25 15:40:00,56.89,57.02,56.39,56.45,64686.0,48.3609,48.4714,47.9358,47.9868,64686.0
2020-03-25 15:45:00,56.47,56.67,56.01,56.35,69501.0,48.0038,48.1739,47.6128,47.9018,69501.0
2020-03-25 15:50:00,56.36,56.36,54.86,55.43,201820.0,47.9103,47.9103,46.6352,47.1198,201820.0
2020-03-25 15:55:00,55.42,55.68,55.27,55.55,467697.0,47.1113,47.3323,46.9837,47.2218,467697.0
2020-03-26 09:30:00,55.94,55.94,54.94,55.51,112182.0,47.5533,47.5533,46.7032,47.1878,112182.0
2020-03-26 09:35:00,55.48,55.87,55.44,55.54,84023.0,47.1623,47.4938,47.1283,47.2133,84023.0
2020-03-26 09:40:00,55.59,55.91,55.41,55.81,75393.0,47.2558,47.5278,47.1028,47.4428,75393.0
2020-03-26 09:45:00,55.83,56.32,55.57,56.15,74565.0,47.4598,47.8763,47.2388,47.7318,74565.0
2020-03-26 09:50:00,56.17,56.5,55.91,56.39,108732.0,47.7488,48.0293,47.5278,47.9358,108732.0
2020-03-26 09:55:00,56.53,57.0,56.5,56.78,55499.0,48.0548,48.4544,48.0293,48.2674,55499.0
2020-03-26 10:00:00,56.79,56.96,56.3,56.82,85909.0,48.2759,48.4204,47.8593,48.3014,85909.0
2020-03-26 10:05:00,56.84,57.13,56.67,57.09,91719.0,48.3184,48.5649,48.1739,48.5309,91719.0
2020-03-26 10:10:00,57.09,57.09,56.5,56.9,41005.0,48.5309,48.5309,48.0293,48.3694,41005.0
2020-03-26 10:15:00,56.84,57.39,56.83,57.28,35458.0,48.3184,48.7859,48.3099,48.6924,35458.0
2020-03-26 10:20:00,57.32,57.87,57.29,57.75,33321.0,48.7264,49.1939,48.7009,49.0919,33321.0
2020-03-26 10:25:00,57.75,57.97,57.25,57.38,40438.0,49.0919,49.279,48.6669,48.7774,40438.0
2020-03-26 10:30:00,57.28,57.48,56.95,57.48,18332.0,48.6924,48.8624,48.4119,48.8624,18332.0
2020-03-26 10:35:00,57.44,57.44,56.82,56.96,33202.0,48.8284,48.8284,48.3014,48.4204,33202.0
2020-03-26 10:40:00,56.95,57.11,56.72,57.09,147669.0,48.4119,48.5479,48.2164,48.5309,147669.0
2020-03-26 10:45:00,57.05,57.13,56.43,56.62,34501.0,48.4969,48.5649,47.9698,48.1314,34501.0
2020-03-26 10:50:00,56.62,57.05,56.58,56.92,27460.0,48.1314,48.4969,48.0973,48.3864,27460.0
2020-03-26 10:55:00,56.91,57.17,56.78,57.05,28491.0,48.3779,48.5989,48.2674,48.4969,28491.0
2020-03-26 11:00:00,57.07,57.13,56.76,56.96,32011.0,48.5139,48.5649,48.2504,48.4204,32011.0
2020-03-26 11:05:00,56.95,57.24,56.67,56.84,45455.0,48.4119,48.6584,48.1739,48.3184,45455.0
2020-03-26 11:10:00,56.83,57.15,56.83,57.01,32869.0,48.3099,48.5819,48.3099,48.4629,32869.0
2020-03-26 11:15:00,57.01,57.13,56.65,56.95,52085.0,48.4629,48.5649,48.1569,48.4119,52085.0
2020-03-26 11:20:00,56.94,57.26,56.84,57.19,50794.0,48.4034,48.6754,48.3184,48.6159,50794.0
2020-03-26 11:25:00,57.21,57.48,57.09,57.43,23429.0,48.6329,48.8624,48.5309,48.8199,23429.0
2020-03-26 11:30:00,57.44,57.64,57.3,57.53,45743.0,48.8284,48.9984,48.7094,48.9049,45743.0
2020-03-26 11:35:00,57.46,57.63,57.29,57.34,25639.0,48.8454,48.9899,48.7009,48.7434,25639.0
2020-03-26 11:40:00,57.36,57.59,57.35,57.48,40438.0,48.7604,48.9559,48.7519,48.8624,40438.0
2020-03-26 11:45:00,57.53,57.53,57.0,57.16,38148.0,48.9049,48.9049,48.4544,48.5904,38148.0
2020-03-26 11:50:00,57.12,57.32,57.03,57.23,28731.0,48.5564,48.7264,48.4799,48.6499,28731.0
2020-03-26 11:55:00,57.24,57.3,56.88,57.26,20550.0,48.6584,48.7094,48.3524,48.6754,20550.0
2020-03-26 12:00:00,57.27,57.38,57.17,57.22,34443.0,48.6839,48.7774,48.5989,48.6414,34443.0
2020-03-26 12:05:00,57.22,57.27,56.85,56.93,55773.0,48.6414,48.6839,48.3269,48.3949,55773.0
2020-03-26 12:10:00,56.91,57.07,56.71,57.04,40883.0,48.3779,48.5139,48.2079,48.4884,40883.0
2020-03-26 12:15:00,57.04,57.16,56.86,56.97,35202.0,48.4884,48.5904,48.3354,48.4289,35202.0
2020-03-26 12:20:00,57.02,57.44,56.95,57.14,61710.0,48.4714,48.8284,48.4119,48.5734,61710.0
2020-03-26 12:25:00,57.15,57.21,56.95,57.13,46899.0,48.5819,48.6329,48.4119,48.5649,46899.0
2020-03-26 12:30:00,57.13,57.31,57.09,57.16,42701.0,48.5649,48.7179,48.5309,48.5904,42701.0
2020-03-26 12:35:00,57.15,57.25,56.93,57.07,54559.0,48.5819,48.6669,48.3949,48.5139,54559.0
2020-03-26 12:40:00,57.1,57.15,56.98,57.01,37101.0,48.5394,48.5819,48.4374,48.4629,37101.0
2020-03-26 12:45:00,56.98,57.22,56.92,57.08,53509.0,48.4374,48.6414,48.3864,48.5224,53509.0
2020-03-26 12:50:00,57.1,57.46,57.04,57.41,90584.0,48.5394,48.8454,48.4884,48.8029,90584.0
2020-03-26 12:55:00,57.37,57.62,57.2,57.59,17552.0,48.7689,48.9814,48.6244,48.9559,17552.0
2020-03-26 13:00:00,57.58,57.91,57.57,57.78,25026.0,48.9474,49.228,48.9389,49.1174,25026.0
2020-03-26 13:05:00,57.8,57.89,57.21,57.33,19585.0,49.1344,49.2109,48.6329,48.7349,19585.0
2020-03-26 13:10:00,57.34,57.42,57.22,57.23,17504.0,48.7434,48.8114,48.6414,48.6499,17504.0
2020-03-26 13:15:00,57.24,57.56,57.18,57.28,26251.0,48.6584,48.9304,48.6074,48.6924,26251.0
2020-03-26 13:20:00,57.24,57.34,56.95,57.3,22261.0,48.6584,48.7434,48.4119,48.7094,22261.0
2020-03-26 13:25:00,57.32,57.46,57.16,57.2,10465.0,48.7264,48.8454,48.5904,48.6244,10465.0
2020-03-26 13:30:00,57.17,57.68,57.06,57.65,32956.0,48.5989,49.0324,48.5054,49.0069,32956.0
2020-03-26 13:35:00,57.67,57.86,57.63,57.75,22357.0,49.0239,49.1854,48.9899,49.0919,22357.0
2020-03-26 13:40:00,57.73,57.96,57.72,57.87,20103.0,49.0749,49.2705,49.0664,49.1939,20103.0
2020-03-26 13:45:00,57.83,58.0,57.77,57.94,16868.0,49.1599,49.3045,49.1089,49.2535,16868.0
2020-03-26 13:50:00,58.0,58.06,57.84,57.98,32979.0,49.3045,49.3555,49.1684,49.2875,32979.0
2020-03-26 13:55:00,58.01,58.01,57.6,57.66,16012.0,49.313,49.313,48.9644,49.0154,16012.0
2020-03-26 14:00:00,57.68,57.74,57.39,57.43,33186.0,49.0324,49.0834,48.7859,48.8199,33186.0
2020-03-26 14:05:00,57.42,57.42,56.94,57.04,16503.0,48.8114,48.8114,48.4034,48.4884,16503.0
2020-03-26 14:10:00,57.04,57.22,56.66,56.83,18008.0,48.4884,48.6414,48.1654,48.3099,18008.0
2020-03-26 14:15:00,56.74,56.87,56.56,56.76,25867.0,48.2334,48.3439,48.0803,48.2504,25867.0
2020-03-26 14:20:00,56.75,57.03,56.71,56.96,31365.0,48.2419,48.4799,48.2079,48.4204,31365.0
2020-03-26 14:25:00,57.02,57.17,56.95,56.96,20512.0,48.4714,48.5989,48.4119,48.4204,20512.0
2020-03-26 14:30:00,57.03,57.51,57.03,57.35,19939.0,48.4799,48.8879,48.4799,48.7519,19939.0
2020-03-26 14:35:00,57.38,57.44,57.19,57.26,28603.0,48.7774,48.8284,48.6159,48.6754,28603.0
2020-03-26 14:40:00,57.28,57.36,56.93,56.97,21345.0,48.6924,48.7604,48.3949,48.4289,21345.0
2020-03-26 14:45:00,57.0,57.37,56.99,57.19,18460.0,48.4544,48.7689,48.4459,48.6159,18460.0
2020-03-26 14:50:00,57.21,57.47,57.14,57.19,39829.0,48.6329,48.8539,48.5734,48.6159,39829.0
2020-03-26 14:55:00,57.2,57.28,57.08,57.17,53623.0,48.6244,48.6924,48.5224,48.5989,53623.0
2020-03-26 15:00:00,57.14,57.2,56.96,57.09,39320.0,48.5734,48.6244,48.4204,48.5309,39320.0
2020-03-26 15:05:00,57.11,57.27,56.87,57.11,56766.0,48.5479,48.6839,48.3439,48.5479,56766.0
2020-03-26 15:10:00,57.08,57.19,56.85,56.88,20384.0,48.5224,48.6159,48.3269,48.3524,20384.0
2020-03-26 15:15:00,56.92,57.03,56.8,56.9,43021.0,48.3864,48.4799,48.2844,48.3694,43021.0
2020-03-26 15:20:00,56.9,57.21,56.9,57.13,45367.0,48.3694,48.6329,48.3694,48.5649,45367.0
2020-03-26 15:25:00,57.14,57.71,57.12,57.67,27556.0,48.5734,49.0579,48.5564,49.0239,27556.0
2020-03-26 15:30:00,57.67,58.18,57.66,57.97,36778.0,49.0239,49.4575,49.0154,49.279,36778.0
2020-03-26 15:35:00,57.96,58.08,57.22,57.54,82877.0,49.2705,49.3725,48.6414,48.9134,82877.0
2020-03-26 15:40:00,57.57,57.66,57.1,57.32,47921.0,48.9389,49.0154,48.5394,48.7264,47921.0
2020-03-26 15:45:00,57.29,57.29,56.85,57.05,61014.0,48.7009,48.7009,48.3269,48.4969,61014.0
2020-03-26 15:50:00,57.03,58.54,57.03,58.45,209270.0,48.4799,49.7635,48.4799,49.687,209270.0
2020-03-26 15:55:00,58.48,58.62,57.78,57.9,333093.0,49.7125,49.8315,49.1174,49.2194,333093.0
2020-03-27 09:30:00,56.89,56.89,55.99,56.62,94244.0,48.3609,48.3609,47.5958,48.1314,94244.0
2020-03-27 09:35:00,56.64,57.09,56.62,56.79,25305.0,48.1484,48.5309,48.1314,48.2759,25305.0
2020-03-27 09:40:00,56.79,57.51,56.69,57.49,50344.0,48.2759,48.8879,48.1909,48.8709,50344.0
2020-03-27 09:45:00,57.47,57.7,57.23,57.56,26723.0,48.8539,49.0494,48.6499,48.9304,26723.0
2020-03-27 09:50:00,57.55,58.41,57.55,57.78,23533.0,48.9219,49.653,48.9219,49.1174,23533.0
2020-03-27 09:55:00,57.73,58.02,57.58,57.82,21631.0,49.0749,49.3215,48.9474,49.1514,21631.0
2020-03-27 10:00:00,57.68,58.1,57.65,57.73,131967.0,49.0324,49.3895,49.0069,49.0749,131967.0
2020-03-27 10:05:00,57.73,57.92,57.51,57.75,22382.0,49.0749,49.2365,48.8879,49.0919,22382.0
2020-03-27 10:10:00,57.82,57.85,57.48,57.58,29318.0,49.1514,49.1769,48.8624,48.9474,29318.0
2020-03-27 10:15:00,57.52,57.59,57.12,57.59,33268.0,48.8964,48.9559,48.5564,48.9559,33268.0
2020-03-27 10:20:00,57.54,57.75,57.37,57.39,17857.0,48.9134,49.0919,48.7689,48.7859,17857.0
2020-03-27 10:25:00,57.37,57.74,57.31,57.33,35073.0,48.7689,49.0834,48.7179,48.7349,35073.0
2020-03-27 10:30:00,57.44,57.46,56.87,57.15,31911.0,48.8284,48.8454,48.3439,48.5819,31911.0
2020-03-27 10:35:00,57.17,57.46,57.11,57.37,29615.0,48.5989,48.8454,48.5479,48.7689,29615.0
2020-03-27 10:40:00,57.36,57.58,57.05,57.05,32790.0,48.7604,48.9474,48.4969,48.4969,32790.0
2020-03-27 10:45:00,57.06,57.43,56.97,57.35,29602.0,48.5054,48.8199,48.4289,48.7519,29602.0
2020-03-27 10:50:00,57.31,57.53,57.19,57.46,29538.0,48.7179,48.9049,48.6159,48.8454,29538.0
2020-03-27 10:55:00,57.51,57.55,57.23,57.38,24540.0,48.8879,48.9219,48.6499,48.7774,24540.0
2020-03-27 11:00:00,57.4,57.61,57.38,57.52,23383.0,48.7944,48.9729,48.7774,48.8964,23383.0
2020-03-27 11:05:00,57.5,57.77,57.31,57.72,22964.0,48.8794,49.1089,48.7179,49.0664,22964.0
2020-03-27 11:10:00,57.7,57.78,57.48,57.57,14109.0,49.0494,49.1174,48.8624,48.9389,14109.0
2020-03-27 11:15:00,57.61,58.14,57.61,57.88,21867.0,48.9729,49.4235,48.9729,49.2024,21867.0
2020-03-27 11:20:00,57.87,57.94,57.56,57.76,14236.0,49.1939,49.2535,48.9304,49.1004,14236.0
2020-03-27 11:25:00,57.76,57.82,57.35,57.41,27621.0,49.1004,49.1514,48.7519,48.8029,27621.0
2020-03-27 11:30:00,57.44,57.51,57.09,57.38,17609.0,48.8284,48.8879,48.5309,48.7774,17609.0
2020-03-27 11:35:00,57.36,57.71,57.31,57.52,29328.0,48.7604,49.0579,48.7179,48.8964,29328.0
2020-03-27 11:40:00,57.5,57.61,57.27,57.37,18571.0,48.8794,48.9729,48.6839,48.7689,18571.0
2020-03-27 11:45:00,57.43,57.5,57.18,57.29,32099.0,48.8199,48.8794,48.6074,48.7009,32099.0
2020-03-27 11:50:00,57.33,57.56,57.28,57.5,21569.0,48.7349,48.9304,48.6924,48.8794,21569.0
2020-03-27 11:55:00,57.51,57.56,57.09,57.3,30683.0,48.8879,48.9304,48.5309,48.7094,30683.0
2020-03-27 12:00:00,57.27,57.48,57.17,57.32,29449.0,48.6839,48.8624,48.5989,48.7264,29449.0
2020-03-27 12:05:00,57.33,57.49,57.07,57.23,24763.0,48.7349,48.8709,48.5139,48.6499,24763.0
2020-03-27 12:10:00,57.23,57.52,57.18,57.33,23570.0,48.6499,48.8964,48.6074,48.7349,23570.0
2020-03-27 12:15:00,57.39,57.64,57.35,57.62,17860.0,48.7859,48.9984,48.7519,48.9814,17860.0
2020-03-27 12:20:00,57.58,57.62,57.45,57.5,18633.0,48.9474,48.9814,48.8369,48.8794,18633.0
2020-03-27 12:25:00,57.52,57.65,57.45,57.59,20479.0,48.8964,49.0069,48.8369,48.9559,20479.0
2020-03-27 12:30:00,57.58,57.94,57.47,57.64,20047.0,48.9474,49.2535,48.8539,48.9984,20047.0
2020-03-27 12:35:00,57.66,57.85,57.62,57.63,11712.0,49.0154,49.1769,48.9814,48.9899,11712.0
2020-03-27 12:40:00,57.67,57.81,57.58,57.79,21574.0,49.0239,49.1429,48.9474,49.1259,21574.0
2020-03-27 12:45:00,57.78,57.82,57.62,57.62,22641.0,49.1174,49.1514,48.9814,48.9814,22641.0
2020-03-27 12:50:00,57.65,57.97,57.64,57.96,21093.0,49.0069,49.279,48.9984,49.2705,21093.0
2020-03-27 12:55:00,57.97,58.09,57.81,58.01,28281.0,49.279,49.381,49.1429,49.313,28281.0
2020-03-27 13:00:00,58.03,58.24,58.0,58.09,14690.0,49.33,49.5085,49.3045,49.381,14690.0
2020-03-27 13:05:00,58.09,58.09,57.79,57.94,25412.0,49.381,49.381,49.1259,49.2535,25412.0
2020-03-27 13:10:00,57.91,58.11,57.82,57.91,27548.0,49.228,49.398,49.1514,49.228,27548.0
2020-03-27 13:15:00,57.95,58.08,57.8,58.02,18683.0,49.262,49.3725,49.1344,49.3215,18683.0
2020-03-27 13:20:00,58.03,58.22,58.02,58.22,20339.0,49.33,49.4915,49.3215,49.4915,20339.0
2020-03-27 13:25:00,58.21,58.41,57.87,58.05,37460.0,49.483,49.653,49.1939,49.347,37460.0
2020-03-27 13:30:00,58.04,58.4,57.98,58.35,28853.0,49.3385,49.6445,49.2875,49.602,28853.0
2020-03-27 13:35:00,58.36,58.67,58.18,58.65,43540.0,49.6105,49.874,49.4575,49.857,43540.0
2020-03-27 13:40:00,58.66,58.76,58.44,58.52,24595.0,49.8655,49.9505,49.6785,49.7465,24595.0
2020-03-27 13:45:00,58.55,58.78,58.38,58.71,27264.0,49.772,49.9675,49.6275,49.908,27264.0
2020-03-27 13:50:00,58.72,58.77,58.52,58.61,22350.0,49.9165,49.959,49.7465,49.823,22350.0
2020-03-27 13:55:00,58.6,58.7,58.44,58.51,36242.0,49.8145,49.8995,49.6785,49.738,36242.0
2020-03-27 14:00:00,58.57,58.67,58.35,58.4,34207.0,49.789,49.874,49.602,49.6445,34207.0
2020-03-27 14:05:00,58.4,58.51,58.34,58.34,26384.0,49.6445,49.738,49.5935,49.5935,26384.0
2020-03-27 14:10:00,58.38,58.59,58.35,58.56,17353.0,49.6275,49.806,49.602,49.7805,17353.0
2020-03-27 14:15:00,58.58,58.73,58.49,58.66,16306.0,49.7975,49.925,49.721,49.8655,16306.0
2020-03-27 14:20:00,58.69,58.82,58.58,58.64,22124.0,49.891,50.0015,49.7975,49.8485,22124.0
2020-03-27 14:25:00,58.67,58.87,58.56,58.77,20647.0,49.874,50.044,49.7805,49.959,20647.0
2020-03-27 14:30:00,58.74,58.98,58.68,58.96,23246.0,49.9335,50.1375,49.8825,50.1205,23246.0
2020-03-27 14:35:00,58.99,59.15,58.9,58.93,90229.0,50.146,50.282,50.0695,50.095,90229.0
2020-03-27 14:40:00,58.93,59.07,58.7,58.85,37214.0,50.095,50.214,49.8995,50.027,37214.0
2020-03-27 14:45:00,58.8,59.01,58.69,59.01,30301.0,49.9845,50.163,49.891,50.163,30301.0
2020-03-27 14:50:00,58.99,59.28,58.84,59.21,49061.0,50.146,50.3926,50.0185,50.3331,49061.0
2020-03-27 14:55:00,59.16,59.5,59.14,59.5,26323.0,50.2905,50.5796,50.2735,50.5796,26323.0
2020-03-27 15:00:00,59.51,59.7,59.28,59.67,28528.0,50.5881,50.7496,50.3926,50.7241,28528.0
2020-03-27 15:05:00,59.71,59.91,59.54,59.91,30557.0,50.7581,50.9281,50.6136,50.9281,30557.0
2020-03-27 15:10:00,59.91,60.23,59.79,59.85,28291.0,50.9281,51.2001,50.8261,50.8771,28291.0
2020-03-27 15:15:00,59.82,60.28,59.81,60.23,32514.0,50.8516,51.2426,50.8431,51.2001,32514.0
2020-03-27 15:20:00,60.25,60.39,59.86,60.33,55482.0,51.2171,51.3361,50.8856,51.2851,55482.0
2020-03-27 15:25:00,60.3,60.6,60.24,60.26,29300.0,51.2596,51.5147,51.2086,51.2256,29300.0
2020-03-27 15:30:00,60.27,60.48,59.93,60.21,58909.0,51.2341,51.4126,50.9451,51.1831,58909.0
2020-03-27 15:35:00,60.2,60.2,59.68,59.79,61096.0,51.1746,51.1746,50.7326,50.8261,61096.0
2020-03-27 15:40:00,59.74,59.74,59.05,59.14,52409.0,50.7836,50.7836,50.197,50.2735,52409.0
2020-03-27 15:45:00,59.15,59.5,58.94,59.12,80998.0,50.282,50.5796,50.1035,50.2565,80998.0
2020-03-27 15:50:00,59.04,59.04,58.14,58.59,164688.0,50.1885,50.1885,49.4235,49.806,164688.0
2020-03-27 15:55:00,58.59,58.87,58.51,58.77,227268.0,49.806,50.044,49.738,49.959,227268.0
2020-03-30 09:30:00,59.98,61.4,59.16,60.44,129906.0,50.9876,52.1947,50.2905,51.3786,129906.0
2020-03-30 09:35:00,60.25,60.73,59.91,59.93,65088.0,51.2171,51.6252,50.9281,50.9451,65088.0
2020-03-30 09:40:00,59.89,59.95,59.03,59.15,43295.0,50.9111,50.9621,50.18,50.282,43295.0
2020-03-30 09:45:00,59.45,59.81,59.24,59.39,22237.0,50.5371,50.8431,50.3586,50.4861,22237.0
2020-03-30 09:50:00,59.4,60.16,59.4,59.82,19467.0,50.4946,51.1406,50.4946,50.8516,19467.0
2020-03-30 09:55:00,59.87,59.87,59.51,59.63,18755.0,50.8941,50.8941,50.5881,50.6901,18755.0
2020-03-30 10:00:00,59.67,60.13,59.62,60.12,38096.0,50.7241,51.1151,50.6816,51.1066,38096.0
2020-03-30 10:05:00,60.02,60.24,59.91,60.1,51965.0,51.0216,51.2086,50.9281,51.0896,51965.0
2020-03-30 10:10:00,60.06,60.06,59.4,59.92,55202.0,51.0556,51.0556,50.4946,50.9366,55202.0
2020-03-30 10:15:00,59.85,59.97,59.39,59.55,31944.0,50.8771,50.9791,50.4861,50.6221,31944.0
2020-03-30 10:20:00,59.58,59.58,59.1,59.2,32368.0,50.6476,50.6476,50.2395,50.3245,32368.0
2020-03-30 10:25:00,59.14,59.53,59.05,59.4,34822.0,50.2735,50.6051,50.197,50.4946,34822.0
2020-03-30 10:30:00,59.42,59.59,59.22,59.55,95651.0,50.5116,50.6561,50.3416,50.6221,95651.0
2020-03-30 10:35:00,59.55,59.78,59.36,59.45,91311.0,50.6221,50.8176,50.4606,50.5371,91311.0
2020-03-30 10:40:00,59.46,59.79,59.41,59.59,63567.0,50.5456,50.8261,50.5031,50.6561,63567.0
2020-03-30 10:45:00,59.55,59.77,59.32,59.49,59106.0,50.6221,50.8091,50.4266,50.5711,59106.0
2020-03-30 10:50:00,59.51,59.55,59.26,59.43,64018.0,50.5881,50.6221,50.3756,50.5201,64018.0
2020-03-30 10:55:00,59.45,59.75,59.39,59.64,46782.0,50.5371,50.7921,50.4861,50.6986,46782.0
2020-03-30 11:00:00,59.65,60.07,59.51,60.01,43727.0,50.7071,51.0641,50.5881,51.0131,43727.0
2020-03-30 11:05:00,60.01,60.21,59.87,60.15,38133.0,51.0131,51.1831,50.8941,51.1321,38133.0
2020-03-30 11:10:00,60.18,60.3,60.04,60.17,49961.0,51.1576,51.2596,51.0386,51.1491,49961.0
2020-03-30 11:15:00,60.14,60.25,60.02,60.2,55739.0,51.1236,51.2171,51.0216,51.1746,55739.0
2020-03-30 11:20:00,60.17,60.33,60.09,60.21,40533.0,51.1491,51.2851,51.0811,51.1831,40533.0
2020-03-30 11:25:00,60.2,60.36,60.07,60.3,40027.0,51.1746,51.3106,51.0641,51.2596,40027.0
2020-03-30 11:30:00,60.3,60.37,60.06,60.32,50150.0,51.2596,51.3191,51.0556,51.2766,50150.0
2020-03-30 11:35:00,60.33,60.37,60.14,60.32,56909.0,51.2851,51.3191,51.1236,51.2766,56909.0
2020-03-30 11:40:00,60.37,60.51,60.28,60.4,65699.0,51.3191,51.4382,51.2426,51.3446,65699.0
2020-03-30 11:45:00,60.38,60.42,60.22,60.26,39607.0,51.3276,51.3616,51.1916,51.2256,39607.0
2020-03-30 11:50:00,60.26,60.38,60.24,60.33,59991.0,51.2256,51.3276,51.2086,51.2851,59991.0
2020-03-30 11:55:00,60.32,60.37,60.17,60.23,63005.0,51.2766,51.3191,51.1491,51.2001,63005.0
2020-03-30 12:00:00,60.23,60.35,60.1,60.28,31218.0,51.2001,51.3021,51.0896,51.2426,31218.0
2020-03-30 12:05:00,60.25,60.33,60.13,60.26,24150.0,51.2171,51.2851,51.1151,51.2256,24150.0
2020-03-30 12:10:00,60.27,60.53,60.24,60.49,41590.0,51.2341,51.4552,51.2086,51.4211,41590.0
2020-03-30 12:15:00,60.49,60.69,60.45,60.64,36107.0,51.4211,51.5912,51.3871,51.5487,36107.0
2020-03-30 12:20:00,60.64,60.68,60.48,60.51,27142.0,51.5487,51.5827,51.4126,51.4382,27142.0
2020-03-30 12:25:00,60.6,60.74,60.56,60.68,73850.0,51.5147,51.6337,51.4807,51.5827,73850.0
2020-03-30 12:30:00,60.67,60.72,60.57,60.66,46065.0,51.5742,51.6167,51.4892,51.5657,46065.0
2020-03-30 12:35:00,60.61,60.78,60.57,60.77,55686.0,51.5232,51.6677,51.4892,51.6592,55686.0
2020-03-30 12:40:00,60.78,60.78,60.62,60.68,67097.0,51.6677,51.6677,51.5317,51.5827,67097.0
2020-03-30 12:45:00,60.69,60.75,60.57,60.72,71546.0,51.5912,51.6422,51.4892,51.6167,71546.0
2020-03-30 12:50:00,60.73,61.05,60.65,61.04,31894.0,51.6252,51.8972,51.5572,51.8887,31894.0
2020-03-30 12:55:00,61.03,61.06,60.82,61.03,16245.0,51.8802,51.9057,51.7017,51.8802,16245.0
2020-03-30 13:00:00,61.02,61.03,60.8,61.02,54293.0,51.8717,51.8802,51.6847,51.8717,54293.0
2020-03-30 13:05:00,61.01,61.12,60.93,60.98,27616.0,51.8632,51.9567,51.7952,51.8377,27616.0
2020-03-30 13:10:00,60.98,61.15,60.93,61.09,24943.0,51.8377,51.9822,51.7952,51.9312,24943.0
2020-03-30 13:15:00,61.15,61.35,61.15,61.25,14052.0,51.9822,52.1522,51.9822,52.0672,14052.0
2020-03-30 13:20:00,61.24,61.28,61.02,61.25,21239.0,52.0587,52.0927,51.8717,52.0672,21239.0
2020-03-30 13:25:00,61.24,61.36,61.14,61.18,27901.0,52.0587,52.1607,51.9737,52.0077,27901.0
2020-03-30 13:30:00,61.24,61.26,60.97,61.16,32609.0,52.0587,52.0757,51.8292,51.9907,32609.0
2020-03-30 13:35:00,61.16,61.18,60.96,61.05,15156.0,51.9907,52.0077,51.8207,51.8972,15156.0
2020-03-30 13:40:00,61.07,61.07,60.74,60.87,40024.0,51.9142,51.9142,51.6337,51.7442,40024.0
2020-03-30 13:45:00,60.87,61.06,60.79,61.01,40944.0,51.7442,51.9057,51.6762,51.8632,40944.0
2020-03-30 13:50:00,60.99,61.03,60.85,60.92,41241.0,51.8462,51.8802,51.7272,51.7867,41241.0
2020-03-30 13:55:00,60.9,61.05,60.74,60.96,47448.0,51.7697,51.8972,51.6337,51.8207,47448.0
2020-03-30 14:00:00,60.92,61.17,60.84,61.1,38478.0,51.7867,51.9992,51.7187,51.9397,38478.0
2020-03-30 14:05:00,61.11,61.19,61.01,61.08,19689.0,51.9482,52.0162,51.8632,51.9227,19689.0
2020-03-30 14:10:00,61.09,61.09,60.72,60.88,20695.0,51.9312,51.9312,51.6167,51.7527,20695.0
2020-03-30 14:15:00,60.85,60.85,60.56,60.56,18477.0,51.7272,51.7272,51.4807,51.4807,18477.0
2020-03-30 14:20:00,60.55,60.79,60.41,60.75,23978.0,51.4722,51.6762,51.3531,51.6422,23978.0
2020-03-30 14:25:00,60.76,61.07,60.7,61.01,41873.0,51.6507,51.9142,51.5997,51.8632,41873.0
2020-03-30 14:30:00,60.98,61.23,60.87,61.23,116040.0,51.8377,52.0502,51.7442,52.0502,116040.0
2020-03-30 14:35:00,61.25,61.4,61.15,61.18,21279.0,52.0672,52.1947,51.9822,52.0077,21279.0
2020-03-30 14:40:00,61.22,61.45,61.14,61.43,25167.0,52.0417,52.2372,51.9737,52.2202,25167.0
2020-03-30 14:45:00,61.45,61.61,61.42,61.6,23135.0,52.2372,52.3732,52.2117,52.3647,23135.0
2020-03-30 14:50:00,61.64,61.94,61.47,61.81,33384.0,52.3987,52.6538,52.2542,52.5433,33384.0
2020-03-30 14:55:00,61.81,61.91,61.58,61.66,37310.0,52.5433,52.6283,52.3477,52.4157,37310.0
2020-03-30 15:00:00,61.67,62.15,61.6,62.09,36261.0,52.4242,52.8323,52.3647,52.7813,36261.0
2020-03-30 15:05:00,62.07,62.32,61.94,62.3,58745.0,52.7643,52.9768,52.6538,52.9598,58745.0
2020-03-30 15:10:00,62.28,62.66,62.15,62.56,79078.0,52.9428,53.2658,52.8323,53.1808,79078.0
2020-03-30 15:15:00,62.56,62.62,62.36,62.59,108600.0,53.1808,53.2318,53.0108,53.2063,108600.0
2020-03-30 15:20:00,62.6,62.66,62.42,62.49,123656.0,53.2148,53.2658,53.0618,53.1213,123656.0
2020-03-30 15:25:00,62.5,62.51,61.96,62.3,159035.0,53.1298,53.1383,52.6708,52.9598,159035.0
2020-03-30 15:30:00,62.31,62.45,62.06,62.27,113506.0,52.9683,53.0873,52.7558,52.9343,113506.0
2020-03-30 15:35:00,62.25,62.48,62.12,62.43,87424.0,52.9173,53.1128,52.8068,53.0703,87424.0
2020-03-30 15:40:00,62.42,62.64,62.39,62.63,62914.0,53.0618,53.2488,53.0363,53.2403,62914.0
2020-03-30 15:45:00,62.62,62.74,62.42,62.54,70679.0,53.2318,53.3338,53.0618,53.1638,70679.0
2020-03-30 15:50:00,62.61,63.1,62.29,62.93,205184.0,53.2233,53.6398,52.9513,53.4953,205184.0
2020-03-30 15:55:00,62.9,63.11,62.42,62.49,533011.0,53.4698,53.6484,53.0618,53.1213,533011.0
2020-03-31 09:30:00,61.86,62.05,61.63,61.75,82314.0,52.5858,52.7473,52.3902,52.4922,82314.0
2020-03-31 09:35:00,61.84,61.86,61.22,61.26,84396.0,52.5688,52.5858,52.0417,52.0757,84396.0
2020-03-31 09:40:00,61.28,61.71,61.28,61.36,26225.0,52.0927,52.4582,52.0927,52.1607,26225.0
2020-03-31 09:45:00,61.34,61.5,60.76,60.76,36111.0,52.1437,52.2797,51.6507,51.6507,36111.0
2020-03-31 09:50:00,60.77,61.12,60.68,60.77,33122.0,51.6592,51.9567,51.5827,51.6592,33122.0
2020-03-31 09:55:00,60.8,61.08,60.73,60.9,33952.0,51.6847,51.9227,51.6252,51.7697,33952.0
2020-03-31 10:00:00,60.85,61.08,60.65,60.77,37090.0,51.7272,51.9227,51.5572,51.6592,37090.0
2020-03-31 10:05:00,60.76,60.95,60.43,60.47,37218.0,51.6507,51.8122,51.3701,51.4041,37218.0
2020-03-31 10:10:00,60.49,60.87,60.49,60.82,35049.0,51.4211,51.7442,51.4211,51.7017,35049.0
2020-03-31 10:15:00,60.83,61.15,60.77,61.08,25966.0,51.7102,51.9822,51.6592,51.9227,25966.0
2020-03-31 10:20:00,61.1,61.17,60.98,61.11,71316.0,51.9397,51.9992,51.8377,51.9482,71316.0
2020-03-31 10:25:00,61.1,61.2,60.95,61.15,99089.0,51.9397,52.0247,51.8122,51.9822,99089.0
2020-03-31 10:30:00,61.09,61.28,61.03,61.23,39396.0,51.9312,52.0927,51.8802,52.0502,39396.0
2020-03-31 10:35:00,61.23,61.35,61.18,61.25,47100.0,52.0502,52.1522,52.0077,52.0672,47100.0
2020-03-31 10:40:00,61.29,61.32,61.12,61.19,66834.0,52.1012,52.1267,51.9567,52.0162,66834.0
2020-03-31 10:45:00,61.16,61.19,60.82,60.86,46502.0,51.9907,52.0162,51.7017,51.7357,46502.0
2020-03-31 10:50:00,60.87,60.97,60.71,60.78,50870.0,51.7442,51.8292,51.6082,51.6677,50870.0
2020-03-31 10:55:00,60.76,60.89,60.72,60.79,66120.0,51.6507,51.7612,51.6167,51.6762,66120.0
2020-03-31 11:00:00,60.78,60.79,60.51,60.58,38935.0,51.6677,51.6762,51.4382,51.4977,38935.0
2020-03-31 11:05:00,60.59,60.82,60.54,60.8,21019.0,51.5062,51.7017,51.4637,51.6847,21019.0
2020-03-31 11:10:00,60.8,60.93,60.77,60.92,33966.0,51.6847,51.7952,51.6592,51.7867,33966.0
2020-03-31 11:15:00,60.9,61.08,60.89,61.0,24103.0,51.7697,51.9227,51.7612,51.8547,24103.0
2020-03-31 11:20:00,61.02,61.07,60.96,61.02,29049.0,51.8717,51.9142,51.8207,51.8717,29049.0
2020-03-31 11:25:00,61.04,61.16,60.94,61.12,31921.0,51.8887,51.9907,51.8037,51.9567,31921.0
2020-03-31 11:30:00,61.08,61.11,60.95,61.08,23565.0,51.9227,51.9482,51.8122,51.9227,23565.0
2020-03-31 11:35:00,61.11,61.15,61.04,61.14,35998.0,51.9482,51.9822,51.8887,51.9737,35998.0
2020-03-31 11:40:00,61.15,61.33,61.15,61.27,16054.0,51.9822,52.1352,51.9822,52.0842,16054.0
2020-03-31 11:45:00,61.27,61.27,61.07,61.18,18906.0,52.0842,52.0842,51.9142,52.0077,18906.0
2020-03-31 11:50:00,61.2,61.42,61.18,61.3,78757.0,52.0247,52.2117,52.0077,52.1097,78757.0
2020-03-31 11:55:00,61.31,61.41,61.21,61.34,66169.0,52.1182,52.2032,52.0332,52.1437,66169.0
2020-03-31 12:00:00,61.34,61.38,61.06,61.1,34848.0,52.1437,52.1777,51.9057,51.9397,34848.0
2020-03-31 12:05:00,61.1,61.25,61.1,61.25,15378.0,51.9397,52.0672,51.9397,52.0672,15378.0
2020-03-31 12:10:00,61.27,61.38,60.95,60.95,18872.0,52.0842,52.1777,51.8122,51.8122,18872.0
2020-03-31 12:15:00,60.97,61.12,60.96,61.03,18321.0,51.8292,51.9567,51.8207,51.8802,18321.0
2020-03-31 12:20:00,61.04,61.08,60.88,60.94,15932.0,51.8887,51.9227,51.7527,51.8037,15932.0
2020-03-31 12:25:00,60.92,60.92,60.61,60.66,43038.0,51.7867,51.7867,51.5232,51.5657,43038.0
2020-03-31 12:30:00,60.67,60.67,60.44,60.57,33180.0,51.5742,51.5742,51.3786,51.4892,33180.0
2020-03-31 12:35:00,60.53,60.57,60.26,60.34,37689.0,51.4552,51.4892,51.2256,51.2936,37689.0
2020-03-31 12:40:00,60.37,60.58,60.37,60.48,60162.0,51.3191,51.4977,51.3191,51.4126,60162.0
2020-03-31 12:45:00,60.44,60.52,60.29,60.48,16268.0,51.3786,51.4467,51.2511,51.4126,16268.0
2020-03-31 12:50:00,60.43,60.61,60.4,60.59,40094.0,51.3701,51.5232,51.3446,51.5062,40094.0
2020-03-31 12:55:00,60.57,60.57,60.41,60.45,30198.0,51.4892,51.4892,51.3531,51.3871,30198.0
2020-03-31 13:00:00,60.44,60.74,60.43,60.63,15216.0,51.3786,51.6337,51.3701,51.5402,15216.0
2020-03-31 13:05:00,60.65,60.67,60.47,60.64,15604.0,51.5572,51.5742,51.4041,51.5487,15604.0
2020-03-31 13:10:00,60.58,60.68,60.5,60.52,18187.0,51.4977,51.5827,51.4296,51.4467,18187.0
2020-03-31 13:15:00,60.5,60.54,60.41,60.5,27421.0,51.4296,51.4637,51.3531,51.4296,27421.0
2020-03-31 13:20:00,60.43,60.68,60.28,60.65,39394.0,51.3701,51.5827,51.2426,51.5572,39394.0
2020-03-31 13:25:00,60.66,60.77,60.57,60.77,14787.0,51.5657,51.6592,51.4892,51.6592,14787.0
2020-03-31 13:30:00,60.77,60.86,60.59,60.8,20341.0,51.6592,51.7357,51.5062,51.6847,20341.0
2020-03-31 13:35:00,60.81,60.84,60.67,60.67,13264.0,51.6932,51.7187,51.5742,51.5742,13264.0
2020-03-31 13:40:00,60.69,60.77,60.62,60.68,17998.0,51.5912,51.6592,51.5317,51.5827,17998.0
2020-03-31 13:45:00,60.69,60.74,60.64,60.64,11490.0,51.5912,51.6337,51.5487,51.5487,11490.0
2020-03-31 13:50:00,60.62,60.81,60.56,60.67,31812.0,51.5317,51.6932,51.4807,51.5742,31812.0
2020-03-31 13:55:00,60.66,60.97,60.65,60.88,20304.0,51.5657,51.8292,51.5572,51.7527,20304.0
2020-03-31 14:00:00,60.84,60.87,60.76,60.77,19087.0,51.7187,51.7442,51.6507,51.6592,19087.0
2020-03-31 14:05:00,60.78,60.78,60.53,60.64,13729.0,51.6677,51.6677,51.4552,51.5487,13729.0
2020-03-31 14:10:00,60.59,60.6,60.42,60.43,17468.0,51.5062,51.5147,51.3616,51.3701,17468.0
2020-03-31 14:15:00,60.41,60.46,60.23,60.32,20320.0,51.3531,51.3956,51.2001,51.2766,20320.0
2020-03-31 14:20:00,60.3,60.37,60.21,60.32,18190.0,51.2596,51.3191,51.1831,51.2766,18190.0
2020-03-31 14:25:00,60.34,60.45,60.33,60.44,15774.0,51.2936,51.3871,51.2851,51.3786,15774.0
2020-03-31 14:30:00,60.44,60.73,60.43,60.72,16837.0,51.3786,51.6252,51.3701,51.6167,16837.0
2020-03-31 14:35:00,60.73,61.0,60.7,60.96,14666.0,51.6252,51.8547,51.5997,51.8207,14666.0
2020-03-31 14:40:00,60.95,61.02,60.87,60.9,19543.0,51.8122,51.8717,51.7442,51.7697,19543.0
2020-03-31 14:45:00,60.91,60.95,60.68,60.88,24883.0,51.7782,51.8122,51.5827,51.7527,24883.0
2020-03-31 14:50:00,60.91,61.12,60.86,60.98,28155.0,51.7782,51.9567,51.7357,51.8377,28155.0
2020-03-31 14:55:00,60.97,61.09,60.9,60.98,32075.0,51.8292,51.9312,51.7697,51.8377,32075.0
2020-03-31 15:00:00,60.97,61.1,60.66,60.75,52464.0,51.8292,51.9397,51.5657,51.6422,52464.0
2020-03-31 15:05:00,60.79,60.85,60.61,60.85,28656.0,51.6762,51.7272,51.5232,51.7272,28656.0
2020-03-31 15:10:00,60.82,60.83,60.33,60.43,43546.0,51.7017,51.7102,51.2851,51.3701,43546.0
2020-03-31 15:15:00,60.42,60.61,60.31,60.32,29762.0,51.3616,51.5232,51.2681,51.2766,29762.0
2020-03-31 15:20:00,60.33,60.38,60.04,60.09,27967.0,51.2851,51.3276,51.0386,51.0811,27967.0
2020-03-31 15:25:00,60.09,60.29,60.09,60.12,37383.0,51.0811,51.2511,51.0811,51.1066,37383.0
2020-03-31 15:30:00,60.12,60.43,60.09,60.43,77691.0,51.1066,51.3701,51.0811,51.3701,77691.0
2020-03-31 15:35:00,60.43,60.59,60.27,60.51,47705.0,51.3701,51.5062,51.2341,51.4382,47705.0
2020-03-31 15:40:00,60.52,60.75,60.45,60.59,69143.0,51.4467,51.6422,51.3871,51.5062,69143.0
2020-03-31 15:45:00,60.61,60.61,60.26,60.38,140261.0,51.5232,51.5232,51.2256,51.3276,140261.0
2020-03-31 15:50:00,60.34,60.47,59.81,59.95,252117.0,51.2936,51.4041,50.8431,50.9621,252117.0
2020-03-31 15:55:00,59.97,60.52,59.81,60.35,597030.0,50.9791,51.4467,50.8431,51.3021,597030.0
2020-04-01 09:30:00,58.15,58.93,57.86,58.23,105795.0,49.432,50.095,49.1854,49.5,105795.0
2020-04-01 09:35:00,58.33,59.0,58.08,58.52,45068.0,49.585,50.1545,49.3725,49.7465,45068.0
2020-04-01 09:40:00,58.48,58.71,58.25,58.48,33093.0,49.7125,49.908,49.517,49.7125,33093.0
2020-04-01 09:45:00,58.49,58.86,58.36,58.8,19433.0,49.721,50.0355,49.6105,49.9845,19433.0
2020-04-01 09:50:00,58.76,59.09,58.76,58.83,16282.0,49.9505,50.231,49.9505,50.01,16282.0
2020-04-01 09:55:00,58.82,58.84,58.51,58.73,18669.0,50.0015,50.0185,49.738,49.925,18669.0
2020-04-01 10:00:00,58.76,58.8,58.52,58.6,39926.0,49.9505,49.9845,49.7465,49.8145,39926.0
2020-04-01 10:05:00,58.61,58.86,58.55,58.74,37801.0,49.823,50.0355,49.772,49.9335,37801.0
2020-04-01 10:10:00,58.75,58.75,58.55,58.63,22898.0,49.942,49.942,49.772,49.84,22898.0
2020-04-01 10:15:00,58.6,58.62,58.2,58.27,64055.0,49.8145,49.8315,49.4745,49.534,64055.0
2020-04-01 10:20:00,58.29,58.6,58.28,58.34,35075.0,49.551,49.8145,49.5425,49.5935,35075.0
2020-04-01 10:25:00,58.33,58.38,58.11,58.15,21991.0,49.585,49.6275,49.398,49.432,21991.0
2020-04-01 10:30:00,58.15,58.39,58.04,58.23,31986.0,49.432,49.636,49.3385,49.5,31986.0
2020-04-01 10:35:00,58.22,58.42,58.2,58.34,26149.0,49.4915,49.6615,49.4745,49.5935,26149.0
2020-04-01 10:40:00,58.3,58.45,58.17,58.42,12506.0,49.5595,49.687,49.449,49.6615,12506.0
2020-04-01 10:45:00,58.42,58.66,58.41,58.48,12959.0,49.6615,49.8655,49.653,49.7125,12959.0
2020-04-01 10:50:00,58.51,58.53,58.28,58.31,12017.0,49.738,49.755,49.5425,49.568,12017.0
2020-04-01 10:55:00,58.3,58.52,58.26,58.51,22532.0,49.5595,49.7465,49.5255,49.738,22532.0
2020-04-01 11:00:00,58.48,58.58,58.28,58.58,24657.0,49.7125,49.7975,49.5425,49.7975,24657.0
2020-04-01 11:05:00,58.57,58.8,58.54,58.79,8175.0,49.789,49.9845,49.7635,49.976,8175.0
2020-04-01 11:10:00,58.78,58.84,58.47,58.55,10987.0,49.9675,50.0185,49.704,49.772,10987.0
2020-04-01 11:15:00,58.57,58.64,58.47,58.61,12116.0,49.789,49.8485,49.704,49.823,12116.0
2020-04-01 11:20:00,58.63,58.63,58.27,58.4,44059.0,49.84,49.84,49.534,49.6445,44059.0
2020-04-01 11:25:00,58.39,58.42,58.2,58.32,48848.0,49.636,49.6615,49.4745,49.5765,48848.0
2020-04-01 11:30:00,58.33,58.5,58.24,58.41,49016.0,49.585,49.7295,49.5085,49.653,49016.0
2020-04-01 11:35:00,58.41,58.45,58.2,58.2,21601.0,49.653,49.687,49.4745,49.4745,21601.0
2020-04-01 11:40:00,58.22,58.32,58.05,58.21,64378.0,49.4915,49.5765,49.347,49.483,64378.0
2020-04-01 11:45:00,58.18,58.35,58.1,58.3,23414.0,49.4575,49.602,49.3895,49.5595,23414.0
2020-04-01 11:50:00,58.3,58.43,58.29,58.43,20380.0,49.5595,49.67,49.551,49.67,20380.0
2020-04-01 11:55:00,58.47,58.55,58.39,58.39,8709.0,49.704,49.772,49.636,49.636,8709.0
2020-04-01 12:00:00,58.4,58.43,58.31,58.38,25790.0,49.6445,49.67,49.568,49.6275,25790.0
2020-04-01 12:05:00,58.4,58.49,58.34,58.35,16627.0,49.6445,49.721,49.5935,49.602,16627.0
2020-04-01 12:10:00,58.35,58.52,58.33,58.52,29726.0,49.602,49.7465,49.585,49.7465,29726.0
2020-04-01 12:15:00,58.51,58.52,58.33,58.35,19729.0,49.738,49.7465,49.585,49.602,19729.0
2020-04-01 12:20:00,58.37,58.42,58.32,58.35,28924.0,49.619,49.6615,49.5765,49.602,28924.0
2020-04-01 12:25:00,58.36,58.45,58.33,58.4,31580.0,49.6105,49.687,49.585,49.6445,31580.0
2020-04-01 12:30:00,58.4,58.57,58.4,58.41,23273.0,49.6445,49.789,49.6445,49.653,23273.0
2020-04-01 12:35:00,58.44,58.44,58.23,58.28,22912.0,49.6785,49.6785,49.5,49.5425,22912.0
2020-04-01 12:40:00,58.31,58.32,58.22,58.3,18257.0,49.568,49.5765,49.4915,49.5595,18257.0
2020-04-01 12:45:00,58.29,58.32,58.11,58.13,20812.0,49.551,49.5765,49.398,49.415,20812.0
2020-04-01 12:50:00,58.16,58.22,58.08,58.11,32491.0,49.4405,49.4915,49.3725,49.398,32491.0
2020-04-01 12:55:00,58.07,58.11,57.86,57.86,102626.0,49.364,49.398,49.1854,49.1854,102626.0
2020-04-01 13:00:00,57.85,58.06,57.82,57.86,48115.0,49.1769,49.3555,49.1514,49.1854,48115.0
2020-04-01 13:05:00,57.84,57.85,57.54,57.59,26434.0,49.1684,49.1769,48.9134,48.9559,26434.0
2020-04-01 13:10:00,57.6,57.66,57.42,57.42,26359.0,48.9644,49.0154,48.8114,48.8114,26359.0
2020-04-01 13:15:00,57.39,57.56,57.3,57.56,13589.0,48.7859,48.9304,48.7094,48.9304,13589.0
2020-04-01 13:20:00,57.55,57.88,57.54,57.88,32433.0,48.9219,49.2024,48.9134,49.2024,32433.0
2020-04-01 13:25:00,57.89,57.91,57.67,57.8,19408.0,49.2109,49.228,49.0239,49.1344,19408.0
2020-04-01 13:30:00,57.77,57.77,57.64,57.65,18102.0,49.1089,49.1089,48.9984,49.0069,18102.0
2020-04-01 13:35:00,57.66,57.78,57.63,57.78,16015.0,49.0154,49.1174,48.9899,49.1174,16015.0
2020-04-01 13:40:00,57.82,57.86,57.68,57.75,38475.0,49.1514,49.1854,49.0324,49.0919,38475.0
2020-04-01 13:45:00,57.72,57.88,57.64,57.81,63208.0,49.0664,49.2024,48.9984,49.1429,63208.0
2020-04-01 13:50:00,57.81,57.83,57.67,57.68,32810.0,49.1429,49.1599,49.0239,49.0324,32810.0
2020-04-01 13:55:00,57.67,57.85,57.67,57.78,25963.0,49.0239,49.1769,49.0239,49.1174,25963.0
2020-04-01 14:00:00,57.76,58.06,57.75,58.04,18247.0,49.1004,49.3555,49.0919,49.3385,18247.0
2020-04-01 14:05:00,58.06,58.19,57.89,57.93,14375.0,49.3555,49.466,49.2109,49.245,14375.0
2020-04-01 14:10:00,57.94,58.01,57.72,57.78,17952.0,49.2535,49.313,49.0664,49.1174,17952.0
2020-04-01 14:15:00,57.8,57.82,57.66,57.7,23322.0,49.1344,49.1514,49.0154,49.0494,23322.0
2020-04-01 14:20:00,57.71,57.83,57.63,57.67,24346.0,49.0579,49.1599,48.9899,49.0239,24346.0
2020-04-01 14:25:00,57.69,57.79,57.6,57.64,15968.0,49.0409,49.1259,48.9644,48.9984,15968.0
2020-04-01 14:30:00,57.62,57.62,57.26,57.55,27896.0,48.9814,48.9814,48.6754,48.9219,27896.0
2020-04-01 14:35:00,57.55,57.65,57.51,57.61,12072.0,48.9219,49.0069,48.8879,48.9729,12072.0
2020-04-01 14:40:00,57.59,57.72,57.57,57.63,37061.0,48.9559,49.0664,48.9389,48.9899,37061.0
2020-04-01 14:45:00,57.63,57.66,57.49,57.61,24363.0,48.9899,49.0154,48.8709,48.9729,24363.0
2020-04-01 14:50:00,57.57,57.62,57.39,57.49,23216.0,48.9389,48.9814,48.7859,48.8709,23216.0
2020-04-01 14:55:00,57.52,57.57,57.36,57.39,32406.0,48.8964,48.9389,48.7604,48.7859,32406.0
2020-04-01 15:00:00,57.41,57.57,57.29,57.37,26304.0,48.8029,48.9389,48.7009,48.7689,26304.0
2020-04-01 15:05:00,57.36,57.46,57.28,57.31,27320.0,48.7604,48.8454,48.6924,48.7179,27320.0
2020-04-01 15:10:00,57.32,57.36,57.25,57.25,32476.0,48.7264,48.7604,48.6669,48.6669,32476.0
2020-04-01 15:15:00,57.26,57.28,57.14,57.23,26824.0,48.6754,48.6924,48.5734,48.6499,26824.0
2020-04-01 15:20:00,57.23,57.24,57.06,57.07,26214.0,48.6499,48.6584,48.5054,48.5139,26214.0
2020-04-01 15:25:00,57.05,57.09,56.95,57.01,28103.0,48.4969,48.5309,48.4119,48.4629,28103.0
2020-04-01 15:30:00,57.02,57.21,57.0,57.17,41413.0,48.4714,48.6329,48.4544,48.5989,41413.0
2020-04-01 15:35:00,57.15,57.26,57.02,57.08,52065.0,48.5819,48.6754,48.4714,48.5224,52065.0
2020-04-01 15:40:00,57.09,57.2,57.0,57.13,58443.0,48.5309,48.6244,48.4544,48.5649,58443.0
2020-04-01 15:45:00,57.15,57.7,57.14,57.54,105254.0,48.5819,49.0494,48.5734,48.9134,105254.0
2020-04-01 15:50:00,57.56,58.31,57.52,58.3,189013.0,48.9304,49.568,48.8964,49.5595,189013.0
2020-04-01 15:55:00,58.3,58.57,57.93,58.08,296393.0,49.5595,49.789,49.245,49.3725,296393.0
2020-04-02 09:30:00,57.35,58.9,57.11,58.59,92251.0,48.7519,50.0695,48.5479,49.806,92251.0
2020-04-02 09:35:00,58.66,59.11,58.13,58.63,27808.0,49.8655,50.248,49.415,49.84,27808.0
2020-04-02 09:40:00,58.52,58.82,58.4,58.53,29398.0,49.7465,50.0015,49.6445,49.755,29398.0
2020-04-02 09:45:00,58.56,59.19,58.52,59.16,21493.0,49.7805,50.316,49.7465,50.2905,21493.0
2020-04-02 09:50:00,59.05,59.16,58.74,58.78,12516.0,50.197,50.2905,49.9335,49.9675,12516.0
2020-04-02 09:55:00,58.82,59.41,58.82,59.16,45228.0,50.0015,50.5031,50.0015,50.2905,45228.0
2020-04-02 10:00:00,59.17,59.62,59.08,59.41,23610.0,50.299,50.6816,50.2225,50.5031,23610.0
2020-04-02 10:05:00,59.38,59.62,59.19,59.41,20082.0,50.4776,50.6816,50.316,50.5031,20082.0
2020-04-02 10:10:00,59.46,59.78,59.39,59.47,22625.0,50.5456,50.8176,50.4861,50.5541,22625.0
2020-04-02 10:15:00,59.52,59.82,59.37,59.76,21621.0,50.5966,50.8516,50.4691,50.8006,21621.0
2020-04-02 10:20:00,59.75,59.84,59.57,59.66,37450.0,50.7921,50.8686,50.6391,50.7156,37450.0
2020-04-02 10:25:00,59.69,60.03,59.69,59.99,30389.0,50.7411,51.0301,50.7411,50.9961,30389.0
2020-04-02 10:30:00,59.99,60.34,59.95,60.26,25316.0,50.9961,51.2936,50.9621,51.2256,25316.0
2020-04-02 10:35:00,60.29,60.74,60.29,60.55,24683.0,51.2511,51.6337,51.2511,51.4722,24683.0
2020-04-02 10:40:00,60.55,60.55,60.02,60.04,22748.0,51.4722,51.4722,51.0216,51.0386,22748.0
2020-04-02 10:45:00,60.03,60.36,59.68,59.84,28491.0,51.0301,51.3106,50.7326,50.8686,28491.0
2020-04-02 10:50:00,59.88,60.15,59.72,59.75,29454.0,50.9026,51.1321,50.7666,50.7921,29454.0
2020-04-02 10:55:00,59.81,60.21,59.81,60.14,29599.0,50.8431,51.1831,50.8431,51.1236,29599.0
2020-04-02 11:00:00,60.11,60.27,59.94,60.24,39246.0,51.0981,51.2341,50.9536,51.2086,39246.0
2020-04-02 11:05:00,60.26,60.38,60.08,60.21,30919.0,51.2256,51.3276,51.0726,51.1831,30919.0
2020-04-02 11:10:00,60.22,60.34,60.11,60.25,23533.0,51.1916,51.2936,51.0981,51.2171,23533.0
2020-04-02 11:15:00,60.28,60.57,60.28,60.37,45651.0,51.2426,51.4892,51.2426,51.3191,45651.0
2020-04-02 11:20:00,60.35,60.38,60.13,60.25,29205.0,51.3021,51.3276,51.1151,51.2171,29205.0
2020-04-02 11:25:00,60.25,60.25,59.93,60.03,26088.0,51.2171,51.2171,50.9451,51.0301,26088.0
2020-04-02 11:30:00,60.02,60.17,60.0,60.08,28511.0,51.0216,51.1491,51.0046,51.0726,28511.0
2020-04-02 11:35:00,60.08,60.22,59.87,60.01,21274.0,51.0726,51.1916,50.8941,51.0131,21274.0
2020-04-02 11:40:00,60.02,60.39,60.02,60.37,39800.0,51.0216,51.3361,51.0216,51.3191,39800.0
2020-04-02 11:45:00,60.36,60.61,60.23,60.61,18056.0,51.3106,51.5232,51.2001,51.5232,18056.0
2020-04-02 11:50:00,60.62,60.66,60.31,60.33,22117.0,51.5317,51.5657,51.2681,51.2851,22117.0
2020-04-02 11:55:00,60.3,60.51,60.2,60.34,17922.0,51.2596,51.4382,51.1746,51.2936,17922.0
2020-04-02 12:00:00,60.38,60.51,60.3,60.4,21399.0,51.3276,51.4382,51.2596,51.3446,21399.0
2020-04-02 12:05:00,60.39,60.61,60.36,60.44,21256.0,51.3361,51.5232,51.3106,51.3786,21256.0
2020-04-02 12:10:00,60.42,60.52,60.3,60.38,36690.0,51.3616,51.4467,51.2596,51.3276,36690.0
2020-04-02 12:15:00,60.35,60.46,60.3,60.33,35145.0,51.3021,51.3956,51.2596,51.2851,35145.0
2020-04-02 12:20:00,60.33,60.4,60.07,60.08,26732.0,51.2851,51.3446,51.0641,51.0726,26732.0
2020-04-02 12:25:00,60.1,60.34,60.09,60.24,18396.0,51.0896,51.2936,51.0811,51.2086,18396.0
2020-04-02 12:30:00,60.29,60.36,60.18,60.21,20564.0,51.2511,51.3106,51.1576,51.1831,20564.0
2020-04-02 12:35:00,60.2,60.42,60.2,60.36,18910.0,51.1746,51.3616,51.1746,51.3106,18910.0
2020-04-02 12:40:00,60.36,60.42,60.23,60.23,53205.0,51.3106,51.3616,51.2001,51.2001,53205.0
2020-04-02 12:45:00,60.23,60.59,60.19,60.57,19983.0,51.2001,51.5062,51.1661,51.4892,19983.0
2020-04-02 12:50:00,60.57,60.8,60.57,60.72,14792.0,51.4892,51.6847,51.4892,51.6167,14792.0
2020-04-02 12:55:00,60.69,60.72,60.54,60.67,15770.0,51.5912,51.6167,51.4637,51.5742,15770.0
2020-04-02 13:00:00,60.68,60.85,60.58,60.7,24626.0,51.5827,51.7272,51.4977,51.5997,24626.0
2020-04-02 13:05:00,60.66,60.68,60.46,60.46,16943.0,51.5657,51.5827,51.3956,51.3956,16943.0
2020-04-02 13:10:00,60.44,60.5,60.19,60.37,14594.0,51.3786,51.4296,51.1661,51.3191,14594.0
2020-04-02 13:15:00,60.34,60.43,60.25,60.34,14910.0,51.2936,51.3701,51.2171,51.2936,14910.0
2020-04-02 13:20:00,60.25,60.38,60.19,60.2,23605.0,51.2171,51.3276,51.1661,51.1746,23605.0
2020-04-02 13:25:00,60.2,60.28,59.83,59.84,25935.0,51.1746,51.2426,50.8601,50.8686,25935.0
2020-04-02 13:30:00,59.85,60.07,59.78,60.03,12299.0,50.8771,51.0641,50.8176,51.0301,12299.0
2020-04-02 13:35:00,60.02,60.11,59.89,59.99,21099.0,51.0216,51.0981,50.9111,50.9961,21099.0
2020-04-02 13:40:00,59.99,60.28,59.99,60.28,16856.0,50.9961,51.2426,50.9961,51.2426,16856.0
2020-04-02 13:45:00,60.25,60.39,60.16,60.26,18577.0,51.2171,51.3361,51.1406,51.2256,18577.0
2020-04-02 13:50:00,60.25,60.5,60.23,60.5,23709.0,51.2171,51.4296,51.2001,51.4296,23709.0
2020-04-02 13:55:00,60.46,60.48,60.15,60.2,19220.0,51.3956,51.4126,51.1321,51.1746,19220.0
2020-04-02 14:00:00,60.18,60.26,59.86,59.95,17679.0,51.1576,51.2256,50.8856,50.9621,17679.0
2020-04-02 14:05:00,59.97,59.97,59.63,59.64,17806.0,50.9791,50.9791,50.6901,50.6986,17806.0
2020-04-02 14:10:00,59.65,59.93,59.57,59.92,18776.0,50.7071,50.9451,50.6391,50.9366,18776.0
2020-04-02 14:15:00,59.93,59.93,59.39,59.43,29793.0,50.9451,50.9451,50.4861,50.5201,29793.0
2020-04-02 14:20:00,59.44,59.66,59.4,59.57,30657.0,50.5286,50.7156,50.4946,50.6391,30657.0
2020-04-02 14:25:00,59.58,60.03,59.56,60.02,18920.0,50.6476,51.0301,50.6306,51.0216,18920.0
2020-04-02 14:30:00,60.02,60.07,59.85,59.97,20446.0,51.0216,51.0641,50.8771,50.9791,20446.0
2020-04-02 14:35:00,60.01,60.11,59.89,60.11,20383.0,51.0131,51.0981,50.9111,51.0981,20383.0
2020-04-02 14:40:00,60.09,60.11,59.76,59.76,23406.0,51.0811,51.0981,50.8006,50.8006,23406.0
2020-04-02 14:45:00,59.75,60.0,59.7,59.81,27831.0,50.7921,51.0046,50.7496,50.8431,27831.0
2020-04-02 14:50:00,59.82,60.22,59.72,60.06,28644.0,50.8516,51.1916,50.7666,51.0556,28644.0
2020-04-02 14:55:00,60.06,60.4,60.04,60.36,24565.0,51.0556,51.3446,51.0386,51.3106,24565.0
2020-04-02 15:00:00,60.4,60.5,60.28,60.43,24740.0,51.3446,51.4296,51.2426,51.3701,24740.0
2020-04-02 15:05:00,60.37,60.47,60.23,60.44,27580.0,51.3191,51.4041,51.2001,51.3786,27580.0
2020-04-02 15:10:00,60.44,60.52,60.28,60.4,30637.0,51.3786,51.4467,51.2426,51.3446,30637.0
2020-04-02 15:15:00,60.38,60.62,60.34,60.57,34794.0,51.3276,51.5317,51.2936,51.4892,34794.0
2020-04-02 15:20:00,60.54,60.6,60.37,60.41,58194.0,51.4637,51.5147,51.3191,51.3531,58194.0
2020-04-02 15:25:00,60.39,60.48,60.24,60.39,33160.0,51.3361,51.4126,51.2086,51.3361,33160.0
2020-04-02 15:30:00,60.37,60.49,59.93,59.93,53671.0,51.3191,51.4211,50.9451,50.9451,53671.0
2020-04-02 15:35:00,59.94,60.09,59.55,59.58,48996.0,50.9536,51.0811,50.6221,50.6476,48996.0
2020-04-02 15:40:00,59.58,60.16,59.54,60.16,40572.0,50.6476,51.1406,50.6136,51.1406,40572.0
2020-04-02 15:45:00,60.13,60.34,59.76,59.96,57756.0,51.1151,51.2936,50.8006,50.9706,57756.0
2020-04-02 15:50:00,60.06,61.1,60.06,60.68,171040.0,51.0556,51.9397,51.0556,51.5827,171040.0
2020-04-02 15:55:00,60.71,60.92,60.31,60.36,211083.0,51.6082,51.7867,51.2681,51.3106,211083.0
2020-04-03 09:30:00,59.87,60.1,59.44,59.71,74422.0,50.8941,51.0896,50.5286,50.7581,74422.0
2020-04-03 09:35:00,59.71,60.02,59.65,59.86,31513.0,50.7581,51.0216,50.7071,50.8856,31513.0
2020-04-03 09:40:00,59.86,60.27,59.79,60.0,21432.0,50.8856,51.2341,50.8261,51.0046,21432.0
2020-04-03 09:45:00,60.0,60.2,59.99,60.15,16747.0,51.0046,51.1746,50.9961,51.1321,16747.0
2020-04-03 09:50:00,60.22,60.22,59.89,60.13,16981.0,51.1916,51.1916,50.9111,51.1151,16981.0
2020-04-03 09:55:00,60.19,60.33,60.1,60.18,10456.0,51.1661,51.2851,51.0896,51.1576,10456.0
2020-04-03 10:00:00,60.17,60.42,60.15,60.18,11808.0,51.1491,51.3616,51.1321,51.1576,11808.0
2020-04-03 10:05:00,60.13,60.41,60.12,60.23,16327.0,51.1151,51.3531,51.1066,51.2001,16327.0
2020-04-03 10:10:00,60.25,60.29,60.1,60.13,22858.0,51.2171,51.2511,51.0896,51.1151,22858.0
2020-04-03 10:15:00,60.13,60.19,60.07,60.1,33339.0,51.1151,51.1661,51.0641,51.0896,33339.0
2020-04-03 10:20:00,60.1,60.15,59.9,60.14,30365.0,51.0896,51.1321,50.9196,51.1236,30365.0
2020-04-03 10:25:00,60.14,60.14,59.83,59.83,18474.0,51.1236,51.1236,50.8601,50.8601,18474.0
2020-04-03 10:30:00,59.84,59.97,59.72,59.89,22185.0,50.8686,50.9791,50.7666,50.9111,22185.0
2020-04-03 10:35:00,59.88,59.94,59.64,59.7,21821.0,50.9026,50.9536,50.6986,50.7496,21821.0
2020-04-03 10:40:00,59.7,59.94,59.7,59.92,21340.0,50.7496,50.9536,50.7496,50.9366,21340.0
2020-04-03 10:45:00,59.91,59.91,59.72,59.72,14566.0,50.9281,50.9281,50.7666,50.7666,14566.0
2020-04-03 10:50:00,59.72,59.83,59.45,59.52,22032.0,50.7666,50.8601,50.5371,50.5966,22032.0
2020-04-03 10:55:00,59.49,59.7,59.45,59.47,13961.0,50.5711,50.7496,50.5371,50.5541,13961.0
2020-04-03 11:00:00,59.46,59.66,59.27,59.27,12187.0,50.5456,50.7156,50.3841,50.3841,12187.0
2020-04-03 11:05:00,59.25,59.32,59.08,59.26,17230.0,50.3671,50.4266,50.2225,50.3756,17230.0
2020-04-03 11:10:00,59.28,59.28,58.84,58.84,32068.0,50.3926,50.3926,50.0185,50.0185,32068.0
2020-04-03 11:15:00,58.84,58.95,58.8,58.9,17504.0,50.0185,50.112,49.9845,50.0695,17504.0
2020-04-03 11:20:00,58.92,58.95,58.62,58.68,23640.0,50.0865,50.112,49.8315,49.8825,23640.0
2020-04-03 11:25:00,58.71,58.94,58.7,58.78,23699.0,49.908,50.1035,49.8995,49.9675,23699.0
2020-04-03 11:30:00,58.79,58.86,58.62,58.77,14583.0,49.976,50.0355,49.8315,49.959,14583.0
2020-04-03 11:35:00,58.71,58.81,58.62,58.8,23985.0,49.908,49.993,49.8315,49.9845,23985.0
2020-04-03 11:40:00,58.8,58.87,58.7,58.73,29777.0,49.9845,50.044,49.8995,49.925,29777.0
2020-04-03 11:45:00,58.72,58.72,58.5,58.7,15286.0,49.9165,49.9165,49.7295,49.8995,15286.0
2020-04-03 11:50:00,58.7,58.7,58.58,58.66,21851.0,49.8995,49.8995,49.7975,49.8655,21851.0
2020-04-03 11:55:00,58.65,58.96,58.65,58.78,10897.0,49.857,50.1205,49.857,49.9675,10897.0
2020-04-03 12:00:00,58.78,58.84,58.61,58.67,8677.0,49.9675,50.0185,49.823,49.874,8677.0
2020-04-03 12:05:00,58.66,58.69,58.37,58.47,11338.0,49.8655,49.891,49.619,49.704,11338.0
2020-04-03 12:10:00,58.46,58.49,58.3,58.34,14805.0,49.6955,49.721,49.5595,49.5935,14805.0
2020-04-03 12:15:00,58.37,58.4,58.19,58.26,14459.0,49.619,49.6445,49.466,49.5255,14459.0
2020-04-03 12:20:00,58.23,58.34,58.19,58.26,11952.0,49.5,49.5935,49.466,49.5255,11952.0
2020-04-03 12:25:00,58.25,58.34,58.18,58.34,18305.0,49.517,49.5935,49.4575,49.5935,18305.0
2020-04-03 12:30:00,58.32,58.46,58.23,58.3,46728.0,49.5765,49.6955,49.5,49.5595,46728.0
2020-04-03 12:35:00,58.26,58.43,58.26,58.42,15771.0,49.5255,49.67,49.5255,49.6615,15771.0
2020-04-03 12:40:00,58.39,58.5,58.3,58.46,12465.0,49.636,49.7295,49.5595,49.6955,12465.0
2020-04-03 12:45:00,58.44,58.44,58.13,58.16,11591.0,49.6785,49.6785,49.415,49.4405,11591.0
2020-04-03 12:50:00,58.15,58.24,58.1,58.22,11904.0,49.432,49.5085,49.3895,49.4915,11904.0
2020-04-03 12:55:00,58.21,58.25,58.13,58.2,11320.0,49.483,49.517,49.415,49.4745,11320.0
2020-04-03 13:00:00,58.21,58.24,58.04,58.24,13170.0,49.483,49.5085,49.3385,49.5085,13170.0
2020-04-03 13:05:00,58.24,58.3,58.19,58.3,11700.0,49.5085,49.5595,49.466,49.5595,11700.0
2020-04-03 13:10:00,58.28,58.36,58.17,58.2,16417.0,49.5425,49.6105,49.449,49.4745,16417.0
2020-04-03 13:15:00,58.19,58.3,58.18,58.27,12502.0,49.466,49.5595,49.4575,49.534,12502.0
2020-04-03 13:20:00,58.34,58.35,58.11,58.12,14425.0,49.5935,49.602,49.398,49.4065,14425.0
2020-04-03 13:25:00,58.12,58.12,57.95,58.0,19126.0,49.4065,49.4065,49.262,49.3045,19126.0
2020-04-03 13:30:00,57.99,57.99,57.78,57.81,13177.0,49.296,49.296,49.1174,49.1429,13177.0
2020-04-03 13:35:00,57.8,57.88,57.76,57.81,19349.0,49.1344,49.2024,49.1004,49.1429,19349.0
2020-04-03 13:40:00,57.82,57.82,57.64,57.74,19105.0,49.1514,49.1514,48.9984,49.0834,19105.0
2020-04-03 13:45:00,57.77,57.94,57.77,57.86,16510.0,49.1089,49.2535,49.1089,49.1854,16510.0
2020-04-03 13:50:00,57.86,57.9,57.65,57.7,13393.0,49.1854,49.2194,49.0069,49.0494,13393.0
2020-04-03 13:55:00,57.69,57.69,57.49,57.6,13604.0,49.0409,49.0409,48.8709,48.9644,13604.0
2020-04-03 14:00:00,57.61,57.7,57.51,57.59,23329.0,48.9729,49.0494,48.8879,48.9559,23329.0
2020-04-03 14:05:00,57.57,57.57,57.47,57.47,21412.0,48.9389,48.9389,48.8539,48.8539,21412.0
2020-04-03 14:10:00,57.48,57.51,57.36,57.47,37049.0,48.8624,48.8879,48.7604,48.8539,37049.0
2020-04-03 14:15:00,57.46,57.53,57.32,57.33,21431.0,48.8454,48.9049,48.7264,48.7349,21431.0
2020-04-03 14:20:00,57.36,57.53,57.33,57.5,22419.0,48.7604,48.9049,48.7349,48.8794,22419.0
2020-04-03 14:25:00,57.49,57.65,57.43,57.61,21015.0,48.8709,49.0069,48.8199,48.9729,21015.0
2020-04-03 14:30:00,57.6,57.67,57.51,57.66,36280.0,48.9644,49.0239,48.8879,49.0154,36280.0
2020-04-03 14:35:00,57.69,57.88,57.69,57.73,31443.0,49.0409,49.2024,49.0409,49.0749,31443.0
2020-04-03 14:40:00,57.73,57.79,57.52,57.54,36784.0,49.0749,49.1259,48.8964,48.9134,36784.0
2020-04-03 14:45:00,57.54,57.76,57.54,57.75,28906.0,48.9134,49.1004,48.9134,49.0919,28906.0
2020-04-03 14:50:00,57.74,58.0,57.74,57.81,17371.0,49.0834,49.3045,49.0834,49.1429,17371.0
2020-04-03 14:55:00,57.82,57.94,57.82,57.87,23544.0,49.1514,49.2535,49.1514,49.1939,23544.0
2020-04-03 15:00:00,57.89,57.96,57.45,57.51,51167.0,49.2109,49.2705,48.8369,48.8879,51167.0
2020-04-03 15:05:00,57.51,57.64,57.4,57.6,47102.0,48.8879,48.9984,48.7944,48.9644,47102.0
2020-04-03 15:10:00,57.58,57.73,57.51,57.67,35841.0,48.9474,49.0749,48.8879,49.0239,35841.0
2020-04-03 15:15:00,57.63,58.1,57.6,57.95,49777.0,48.9899,49.3895,48.9644,49.262,49777.0
2020-04-03 15:20:00,57.95,58.0,57.78,57.82,38107.0,49.262,49.3045,49.1174,49.1514,38107.0
2020-04-03 15:25:00,57.82,58.06,57.78,58.02,45410.0,49.1514,49.3555,49.1174,49.3215,45410.0
2020-04-03 15:30:00,58.02,58.14,57.59,57.61,29864.0,49.3215,49.4235,48.9559,48.9729,29864.0
2020-04-03 15:35:00,57.6,57.8,57.39,57.48,39991.0,48.9644,49.1344,48.7859,48.8624,39991.0
2020-04-03 15:40:00,57.49,57.58,57.29,57.46,94354.0,48.8709,48.9474,48.7009,48.8454,94354.0
2020-04-03 15:45:00,57.46,57.88,57.37,57.78,47908.0,48.8454,49.2024,48.7689,49.1174,47908.0
2020-04-03 15:50:00,57.83,58.3,57.78,58.03,121065.0,49.1599,49.5595,49.1174,49.33,121065.0
2020-04-03 15:55:00,58.01,58.01,57.62,57.95,245161.0,49.313,49.313,48.9814,49.262,245161.0
2020-04-06 09:30:00,59.34,59.8,58.93,59.45,89371.0,50.4436,50.8346,50.095,50.5371,89371.0
2020-04-06 09:35:00,59.45,59.94,59.43,59.8,21136.0,50.5371,50.9536,50.5201,50.8346,21136.0
2020-04-06 09:40:00,59.78,60.06,59.76,59.99,17035.0,50.8176,51.0556,50.8006,50.9961,17035.0
2020-04-06 09:45:00,60.04,60.33,59.88,60.1,15490.0,51.0386,51.2851,50.9026,51.0896,15490.0
2020-04-06 09:50:00,60.1,60.51,60.1,60.42,15403.0,51.0896,51.4382,51.0896,51.3616,15403.0
2020-04-06 09:55:00,60.44,60.85,60.39,60.83,14525.0,51.3786,51.7272,51.3361,51.7102,14525.0
2020-04-06 10:00:00,60.81,61.03,60.71,60.92,22071.0,51.6932,51.8802,51.6082,51.7867,22071.0
2020-04-06 10:05:00,60.92,61.15,60.85,61.11,20926.0,51.7867,51.9822,51.7272,51.9482,20926.0
2020-04-06 10:10:00,61.13,61.17,60.68,60.71,12456.0,51.9652,51.9992,51.5827,51.6082,12456.0
2020-04-06 10:15:00,60.7,60.87,60.6,60.63,12643.0,51.5997,51.7442,51.5147,51.5402,12643.0
2020-04-06 10:20:00,60.62,60.9,60.61,60.82,14931.0,51.5317,51.7697,51.5232,51.7017,14931.0
2020-04-06 10:25:00,60.82,61.01,60.78,60.98,19482.0,51.7017,51.8632,51.6677,51.8377,19482.0
2020-04-06 10:30:00,60.98,61.19,60.93,61.16,34724.0,51.8377,52.0162,51.7952,51.9907,34724.0
2020-04-06 10:35:00,61.15,61.45,61.15,61.38,22089.0,51.9822,52.2372,51.9822,52.1777,22089.0
2020-04-06 10:40:00,61.44,61.51,61.36,61.37,13148.0,52.2287,52.2882,52.1607,52.1692,13148.0
2020-04-06 10:45:00,61.41,61.44,61.22,61.23,10543.0,52.2032,52.2287,52.0417,52.0502,10543.0
2020-04-06 10:50:00,61.21,61.36,61.19,61.31,11890.0,52.0332,52.1607,52.0162,52.1182,11890.0
2020-04-06 10:55:00,61.3,61.3,61.18,61.21,13810.0,52.1097,52.1097,52.0077,52.0332,13810.0
2020-04-06 11:00:00,61.23,61.47,61.21,61.43,10481.0,52.0502,52.2542,52.0332,52.2202,10481.0
2020-04-06 11:05:00,61.46,61.51,61.46,61.49,5640.0,52.2457,52.2882,52.2457,52.2712,5640.0
2020-04-06 11:10:00,61.5,61.5,61.35,61.47,10615.0,52.2797,52.2797,52.1522,52.2542,10615.0
2020-04-06 11:15:00,61.45,61.46,61.33,61.39,8513.0,52.2372,52.2457,52.1352,52.1862,8513.0
2020-04-06 11:20:00,61.38,61.43,61.33,61.34,13469.0,52.1777,52.2202,52.1352,52.1437,13469.0
2020-04-06 11:25:00,61.35,61.61,61.35,61.59,9068.0,52.1522,52.3732,52.1522,52.3562,9068.0
2020-04-06 11:30:00,61.59,61.61,61.47,61.47,7028.0,52.3562,52.3732,52.2542,52.2542,7028.0
2020-04-06 11:35:00,61.51,61.53,61.39,61.53,12475.0,52.2882,52.3052,52.1862,52.3052,12475.0
2020-04-06 11:40:00,61.56,61.69,61.51,61.67,5916.0,52.3307,52.4412,52.2882,52.4242,5916.0
2020-04-06 11:45:00,61.63,61.94,61.63,61.93,14095.0,52.3902,52.6538,52.3902,52.6453,14095.0
2020-04-06 11:50:00,61.91,61.91,61.68,61.76,7433.0,52.6283,52.6283,52.4327,52.5007,7433.0
2020-04-06 11:55:00,61.75,61.8,61.69,61.76,8583.0,52.4922,52.5347,52.4412,52.5007,8583.0
2020-04-06 12:00:00,61.78,61.99,61.78,61.94,8697.0,52.5177,52.6963,52.5177,52.6538,8697.0
2020-04-06 12:05:00,61.97,61.97,61.78,61.82,6286.0,52.6793,52.6793,52.5177,52.5518,6286.0
2020-04-06 12:10:00,61.84,62.0,61.76,62.0,19511.0,52.5688,52.7048,52.5007,52.7048,19511.0
2020-04-06 12:15:00,61.98,62.03,61.9,62.0,6956.0,52.6878,52.7303,52.6198,52.7048,6956.0
2020-04-06 12:20:00,61.98,62.13,61.95,62.13,10974.0,52.6878,52.8153,52.6623,52.8153,10974.0
2020-04-06 12:25:00,62.09,62.09,61.96,62.02,13161.0,52.7813,52.7813,52.6708,52.7218,13161.0
2020-04-06 12:30:00,62.03,62.05,61.88,61.97,19203.0,52.7303,52.7473,52.6028,52.6793,19203.0
2020-04-06 12:35:00,61.97,62.1,61.96,62.0,9837.0,52.6793,52.7898,52.6708,52.7048,9837.0
2020-04-06 12:40:00,62.04,62.05,61.89,61.93,7696.0,52.7388,52.7473,52.6113,52.6453,7696.0
2020-04-06 12:45:00,61.9,61.99,61.86,61.91,9721.0,52.6198,52.6963,52.5858,52.6283,9721.0
2020-04-06 12:50:00,61.9,62.07,61.84,62.05,10370.0,52.6198,52.7643,52.5688,52.7473,10370.0
2020-04-06 12:55:00,62.0,62.11,61.98,62.11,5347.0,52.7048,52.7983,52.6878,52.7983,5347.0
2020-04-06 13:00:00,62.11,62.2,62.09,62.1,7356.0,52.7983,52.8748,52.7813,52.7898,7356.0
2020-04-06 13:05:00,62.09,62.15,62.05,62.12,9785.0,52.7813,52.8323,52.7473,52.8068,9785.0
2020-04-06 13:10:00,62.09,62.18,62.08,62.11,11863.0,52.7813,52.8578,52.7728,52.7983,11863.0
2020-04-06 13:15:00,62.12,62.18,62.01,62.02,9073.0,52.8068,52.8578,52.7133,52.7218,9073.0
2020-04-06 13:20:00,62.01,62.04,61.91,61.98,9366.0,52.7133,52.7388,52.6283,52.6878,9366.0
2020-04-06 13:25:00,62.0,62.05,61.94,62.0,19131.0,52.7048,52.7473,52.6538,52.7048,19131.0
2020-04-06 13:30:00,62.02,62.04,61.76,61.8,35589.0,52.7218,52.7388,52.5007,52.5347,35589.0
2020-04-06 13:35:00,61.8,61.98,61.79,61.95,12713.0,52.5347,52.6878,52.5262,52.6623,12713.0
2020-04-06 13:40:00,61.94,62.08,61.93,62.03,10581.0,52.6538,52.7728,52.6453,52.7303,10581.0
2020-04-06 13:45:00,62.03,62.13,61.98,62.08,18325.0,52.7303,52.8153,52.6878,52.7728,18325.0
2020-04-06 13:50:00,62.06,62.09,61.95,61.97,16846.0,52.7558,52.7813,52.6623,52.6793,16846.0
2020-04-06 13:55:00,62.0,62.06,61.98,62.06,22581.0,52.7048,52.7558,52.6878,52.7558,22581.0
2020-04-06 14:00:00,62.04,62.05,61.85,61.9,46106.0,52.7388,52.7473,52.5773,52.6198,46106.0
2020-04-06 14:05:00,61.9,61.94,61.76,61.76,38329.0,52.6198,52.6538,52.5007,52.5007,38329.0
2020-04-06 14:10:00,61.77,61.77,61.52,61.54,22649.0,52.5092,52.5092,52.2967,52.3137,22649.0
2020-04-06 14:15:00,61.54,61.59,61.44,61.48,31519.0,52.3137,52.3562,52.2287,52.2627,31519.0
2020-04-06 14:20:00,61.5,61.5,61.31,61.46,20550.0,52.2797,52.2797,52.1182,52.2457,20550.0
2020-04-06 14:25:00,61.46,61.57,61.41,61.47,19699.0,52.2457,52.3392,52.2032,52.2542,19699.0
2020-04-06 14:30:00,61.48,61.55,61.34,61.39,22941.0,52.2627,52.3222,52.1437,52.1862,22941.0
2020-04-06 14:35:00,61.42,61.52,61.33,61.33,14356.0,52.2117,52.2967,52.1352,52.1352,14356.0
2020-04-06 14:40:00,61.32,61.38,61.2,61.29,28084.0,52.1267,52.1777,52.0247,52.1012,28084.0
2020-04-06 14:45:00,61.3,61.34,61.17,61.17,57797.0,52.1097,52.1437,51.9992,51.9992,57797.0
2020-04-06 14:50:00,61.19,61.25,61.06,61.13,53729.0,52.0162,52.0672,51.9057,51.9652,53729.0
2020-04-06 14:55:00,61.13,61.38,61.13,61.31,43247.0,51.9652,52.1777,51.9652,52.1182,43247.0
2020-04-06 15:00:00,61.27,61.28,61.08,61.18,62619.0,52.0842,52.0927,51.9227,52.0077,62619.0
2020-04-06 15:05:00,61.18,61.35,61.14,61.25,107318.0,52.0077,52.1522,51.9737,52.0672,107318.0
2020-04-06 15:10:00,61.25,61.3,60.91,60.91,42112.0,52.0672,52.1097,51.7782,51.7782,42112.0
2020-04-06 15:15:00,60.91,60.99,60.52,60.54,85630.0,51.7782,51.8462,51.4467,51.4637,85630.0
2020-04-06 15:20:00,60.54,60.76,60.49,60.7,111951.0,51.4637,51.6507,51.4211,51.5997,111951.0
2020-04-06 15:25:00,60.69,60.91,60.58,60.83,85767.0,51.5912,51.7782,51.4977,51.7102,85767.0
2020-04-06 15:30:00,60.83,60.99,60.67,60.79,101426.0,51.7102,51.8462,51.5742,51.6762,101426.0
2020-04-06 15:35:00,60.81,60.94,60.57,60.63,125195.0,51.6932,51.8037,51.4892,51.5402,125195.0
2020-04-06 15:40:00,60.63,61.2,60.52,61.11,95031.0,51.5402,52.0247,51.4467,51.9482,95031.0
2020-04-06 15:45:00,61.14,61.17,60.74,61.12,74541.0,51.9737,51.9992,51.6337,51.9567,74541.0
2020-04-06 15:50:00,61.12,61.44,61.01,61.34,228317.0,51.9567,52.2287,51.8632,52.1437,228317.0
2020-04-06 15:55:00,61.39,61.61,61.01,61.12,356246.0,52.1862,52.3732,51.8632,51.9567,356246.0
2020-04-07 09:30:00,61.32,62.41,61.03,61.6,102612.0,52.1267,53.0533,51.8802,52.3647,102612.0
2020-04-07 09:35:00,61.57,62.08,61.29,61.84,64124.0,52.3392,52.7728,52.1012,52.5688,64124.0
2020-04-07 09:40:00,61.8,61.96,61.71,61.75,35936.0,52.5347,52.6708,52.4582,52.4922,35936.0
2020-04-07 09:45:00,61.78,61.91,61.51,61.64,35393.0,52.5177,52.6283,52.2882,52.3987,35393.0
2020-04-07 09:50:00,61.63,61.88,61.58,61.83,31590.0,52.3902,52.6028,52.3477,52.5603,31590.0
2020-04-07 09:55:00,61.83,61.9,61.53,61.72,29223.0,52.5603,52.6198,52.3052,52.4667,29223.0
2020-04-07 10:00:00,61.67,61.73,61.26,61.46,72406.0,52.4242,52.4752,52.0757,52.2457,72406.0
2020-04-07 10:05:00,61.48,61.54,61.36,61.48,42005.0,52.2627,52.3137,52.1607,52.2627,42005.0
2020-04-07 10:10:00,61.5,61.61,61.43,61.5,35885.0,52.2797,52.3732,52.2202,52.2797,35885.0
2020-04-07 10:15:00,61.49,61.66,61.38,61.64,25217.0,52.2712,52.4157,52.1777,52.3987,25217.0
2020-04-07 10:20:00,61.66,61.72,61.38,61.51,24411.0,52.4157,52.4667,52.1777,52.2882,24411.0
2020-04-07 10:25:00,61.47,61.57,61.38,61.42,45443.0,52.2542,52.3392,52.1777,52.2117,45443.0
2020-04-07 10:30:00,61.4,61.67,61.32,61.54,27518.0,52.1947,52.4242,52.1267,52.3137,27518.0
2020-04-07 10:35:00,61.51,61.57,61.33,61.35,22662.0,52.2882,52.3392,52.1352,52.1522,22662.0
2020-04-07 10:40:00,61.33,61.66,61.3,61.44,40516.0,52.1352,52.4157,52.1097,52.2287,40516.0
2020-04-07 10:45:00,61.45,61.58,61.4,61.54,37349.0,52.2372,52.3477,52.1947,52.3137,37349.0
2020-04-07 10:50:00,61.51,61.55,61.23,61.29,40798.0,52.2882,52.3222,52.0502,52.1012,40798.0
2020-04-07 10:55:00,61.31,61.4,61.23,61.24,42522.0,52.1182,52.1947,52.0502,52.0587,42522.0
2020-04-07 11:00:00,61.23,61.25,60.68,60.86,41455.0,52.0502,52.0672,51.5827,51.7357,41455.0
2020-04-07 11:05:00,60.82,61.05,60.81,61.05,14005.0,51.7017,51.8972,51.6932,51.8972,14005.0
2020-04-07 11:10:00,61.07,61.1,60.91,61.03,12040.0,51.9142,51.9397,51.7782,51.8802,12040.0
2020-04-07 11:15:00,61.03,61.21,61.01,61.06,12554.0,51.8802,52.0332,51.8632,51.9057,12554.0
2020-04-07 11:20:00,61.07,61.32,61.04,61.2,16408.0,51.9142,52.1267,51.8887,52.0247,16408.0
2020-04-07 11:25:00,61.23,61.24,61.11,61.16,28633.0,52.0502,52.0587,51.9482,51.9907,28633.0
2020-04-07 11:30:00,61.15,61.23,61.1,61.13,20293.0,51.9822,52.0502,51.9397,51.9652,20293.0
2020-04-07 11:35:00,61.14,61.22,61.1,61.16,46449.0,51.9737,52.0417,51.9397,51.9907,46449.0
2020-04-07 11:40:00,61.17,61.19,61.09,61.13,17011.0,51.9992,52.0162,51.9312,51.9652,17011.0
2020-04-07 11:45:00,61.14,61.18,61.09,61.11,11000.0,51.9737,52.0077,51.9312,51.9482,11000.0
2020-04-07 11:50:00,61.12,61.12,60.97,60.98,20859.0,51.9567,51.9567,51.8292,51.8377,20859.0
2020-04-07 11:55:00,60.96,60.96,60.78,60.8,11934.0,51.8207,51.8207,51.6677,51.6847,11934.0
2020-04-07 12:00:00,60.81,60.98,60.78,60.98,19490.0,51.6932,51.8377,51.6677,51.8377,19490.0
2020-04-07 12:05:00,60.98,61.08,60.92,60.98,68162.0,51.8377,51.9227,51.7867,51.8377,68162.0
2020-04-07 12:10:00,60.96,60.98,60.81,60.91,64039.0,51.8207,51.8377,51.6932,51.7782,64039.0
2020-04-07 12:15:00,60.92,60.99,60.89,60.95,10412.0,51.7867,51.8462,51.7612,51.8122,10412.0
2020-04-07 12:20:00,60.95,61.08,60.8,60.8,16256.0,51.8122,51.9227,51.6847,51.6847,16256.0
2020-04-07 12:25:00,60.83,60.86,60.69,60.83,13943.0,51.7102,51.7357,51.5912,51.7102,13943.0
2020-04-07 12:30:00,60.82,60.87,60.71,60.73,10189.0,51.7017,51.7442,51.6082,51.6252,10189.0
2020-04-07 12:35:00,60.73,60.74,60.63,60.73,8960.0,51.6252,51.6337,51.5402,51.6252,8960.0
2020-04-07 12:40:00,60.75,60.77,60.63,60.66,35889.0,51.6422,51.6592,51.5402,51.5657,35889.0
2020-04-07 12:45:00,60.67,60.71,60.64,60.67,23590.0,51.5742,51.6082,51.5487,51.5742,23590.0
2020-04-07 12:50:00,60.68,60.71,60.51,60.58,19305.0,51.5827,51.6082,51.4382,51.4977,19305.0
2020-04-07 12:55:00,60.59,60.67,60.54,60.57,12450.0,51.5062,51.5742,51.4637,51.4892,12450.0
2020-04-07 13:00:00,60.56,60.65,60.54,60.6,12274.0,51.4807,51.5572,51.4637,51.5147,12274.0
2020-04-07 13:05:00,60.59,60.66,60.48,60.5,11005.0,51.5062,51.5657,51.4126,51.4296,11005.0
2020-04-07 13:10:00,60.5,60.61,60.42,60.57,10501.0,51.4296,51.5232,51.3616,51.4892,10501.0
2020-04-07 13:15:00,60.57,60.57,60.25,60.27,10917.0,51.4892,51.4892,51.2171,51.2341,10917.0
2020-04-07 13:20:00,60.25,60.26,60.16,60.16,12705.0,51.2171,51.2256,51.1406,51.1406,12705.0
2020-04-07 13:25:00,60.17,60.2,60.06,60.12,16005.0,51.1491,51.1746,51.0556,51.1066,16005.0
2020-04-07 13:30:00,60.13,60.15,60.04,60.06,13601.0,51.1151,51.1321,51.0386,51.0556,13601.0
2020-04-07 13:35:00,60.06,60.08,59.97,59.99,7441.0,51.0556,51.0726,50.9791,50.9961,7441.0
2020-04-07 13:40:00,59.98,60.2,59.96,60.04,33557.0,50.9876,51.1746,50.9706,51.0386,33557.0
2020-04-07 13:45:00,60.05,60.23,60.05,60.11,23474.0,51.0471,51.2001,51.0471,51.0981,23474.0
2020-04-07 13:50:00,60.13,60.13,60.0,60.08,17775.0,51.1151,51.1151,51.0046,51.0726,17775.0
2020-04-07 13:55:00,60.08,60.08,59.96,60.05,13203.0,51.0726,51.0726,50.9706,51.0471,13203.0
2020-04-07 14:00:00,60.09,60.12,59.89,59.9,19486.0,51.0811,51.1066,50.9111,50.9196,19486.0
2020-04-07 14:05:00,59.9,59.9,59.69,59.85,18796.0,50.9196,50.9196,50.7411,50.8771,18796.0
2020-04-07 14:10:00,59.84,59.92,59.8,59.8,13836.0,50.8686,50.9366,50.8346,50.8346,13836.0
2020-04-07 14:15:00,59.79,59.84,59.6,59.6,22536.0,50.8261,50.8686,50.6646,50.6646,22536.0
2020-04-07 14:20:00,59.63,59.84,59.59,59.8,15926.0,50.6901,50.8686,50.6561,50.8346,15926.0
2020-04-07 14:25:00,59.8,59.91,59.79,59.82,16520.0,50.8346,50.9281,50.8261,50.8516,16520.0
2020-04-07 14:30:00,59.79,59.82,59.72,59.73,19006.0,50.8261,50.8516,50.7666,50.7751,19006.0
2020-04-07 14:35:00,59.73,59.74,59.43,59.48,19552.0,50.7751,50.7836,50.5201,50.5626,19552.0
2020-04-07 14:40:00,59.45,59.5,59.12,59.18,21684.0,50.5371,50.5796,50.2565,50.3075,21684.0
2020-04-07 14:45:00,59.18,59.27,59.01,59.02,20337.0,50.3075,50.3841,50.163,50.1715,20337.0
2020-04-07 14:50:00,59.0,59.01,58.66,58.68,25932.0,50.1545,50.163,49.8655,49.8825,25932.0
2020-04-07 14:55:00,58.68,58.88,58.6,58.72,29281.0,49.8825,50.0525,49.8145,49.9165,29281.0
2020-04-07 15:00:00,58.74,58.87,58.65,58.83,27300.0,49.9335,50.044,49.857,50.01,27300.0
2020-04-07 15:05:00,58.8,58.91,58.67,58.88,31759.0,49.9845,50.078,49.874,50.0525,31759.0
2020-04-07 15:10:00,58.88,59.29,58.87,59.21,101569.0,50.0525,50.4011,50.044,50.3331,101569.0
2020-04-07 15:15:00,59.21,59.31,59.04,59.07,95457.0,50.3331,50.4181,50.1885,50.214,95457.0
2020-04-07 15:20:00,59.12,59.24,58.89,58.91,80174.0,50.2565,50.3586,50.061,50.078,80174.0
2020-04-07 15:25:00,58.92,59.24,58.86,59.24,53157.0,50.0865,50.3586,50.0355,50.3586,53157.0
2020-04-07 15:30:00,59.26,59.61,59.07,59.56,40172.0,50.3756,50.6731,50.214,50.6306,40172.0
2020-04-07 15:35:00,59.55,59.85,59.51,59.79,31981.0,50.6221,50.8771,50.5881,50.8261,31981.0
2020-04-07 15:40:00,59.76,59.96,59.65,59.72,31670.0,50.8006,50.9706,50.7071,50.7666,31670.0
2020-04-07 15:45:00,59.71,60.06,59.68,60.04,32757.0,50.7581,51.0556,50.7326,51.0386,32757.0
2020-04-07 15:50:00,60.08,60.09,58.84,59.1,140101.0,51.0726,51.0811,50.0185,50.2395,140101.0
2020-04-07 15:55:00,59.1,59.31,59.05,59.23,309358.0,50.2395,50.4181,50.197,50.3501,309358.0
2020-04-08 09:30:00,59.45,59.45,58.88,59.19,43824.0,50.5371,50.5371,50.0525,50.316,43824.0
2020-04-08 09:35:00,59.25,59.44,58.91,59.43,37500.0,50.3671,50.5286,50.078,50.5201,37500.0
2020-04-08 09:40:00,59.41,59.59,59.31,59.46,21416.0,50.5031,50.6561,50.4181,50.5456,21416.0
2020-04-08 09:45:00,59.46,59.5,59.18,59.21,18977.0,50.5456,50.5796,50.3075,50.3331,18977.0
2020-04-08 09:50:00,59.23,59.33,59.11,59.11,15999.0,50.3501,50.4351,50.248,50.248,15999.0
2020-04-08 09:55:00,59.16,59.24,59.03,59.12,19117.0,50.2905,50.3586,50.18,50.2565,19117.0
2020-04-08 10:00:00,59.14,59.21,59.06,59.06,23076.0,50.2735,50.3331,50.2055,50.2055,23076.0
2020-04-08 10:05:00,59.06,59.1,58.96,59.03,29052.0,50.2055,50.2395,50.1205,50.18,29052.0
2020-04-08 10:10:00,59.03,59.23,59.03,59.2,10256.0,50.18,50.3501,50.18,50.3245,10256.0
2020-04-08 10:15:00,59.22,59.45,59.18,59.45,11828.0,50.3416,50.5371,50.3075,50.5371,11828.0
2020-04-08 10:20:00,59.45,59.63,59.45,59.57,9992.0,50.5371,50.6901,50.5371,50.6391,9992.0
2020-04-08 10:25:00,59.63,59.69,59.53,59.57,12564.0,50.6901,50.7411,50.6051,50.6391,12564.0
2020-04-08 10:30:00,59.59,59.7,59.57,59.58,14210.0,50.6561,50.7496,50.6391,50.6476,14210.0
2020-04-08 10:35:00,59.6,59.61,59.38,59.48,18319.0,50.6646,50.6731,50.4776,50.5626,18319.0
2020-04-08 10:40:00,59.5,59.63,59.5,59.6,14140.0,50.5796,50.6901,50.5796,50.6646,14140.0
2020-04-08 10:45:00,59.62,59.86,59.6,59.86,18560.0,50.6816,50.8856,50.6646,50.8856,18560.0
2020-04-08 10:50:00,59.88,60.0,59.85,59.85,25421.0,50.9026,51.0046,50.8771,50.8771,25421.0
2020-04-08 10:55:00,59.82,59.82,59.7,59.75,16950.0,50.8516,50.8516,50.7496,50.7921,16950.0
2020-04-08 11:00:00,59.78,59.83,59.67,59.7,18647.0,50.8176,50.8601,50.7241,50.7496,18647.0
2020-04-08 11:05:00,59.72,59.75,59.57,59.69,15349.0,50.7666,50.7921,50.6391,50.7411,15349.0
2020-04-08 11:10:00,59.71,59.97,59.71,59.9,24312.0,50.7581,50.9791,50.7581,50.9196,24312.0
2020-04-08 11:15:00,59.93,60.16,59.88,60.12,22503.0,50.9451,51.1406,50.9026,51.1066,22503.0
2020-04-08 11:20:00,60.21,60.45,60.2,60.34,11863.0,51.1831,51.3871,51.1746,51.2936,11863.0
2020-04-08 11:25:00,60.33,60.54,60.33,60.4,8950.0,51.2851,51.4637,51.2851,51.3446,8950.0
2020-04-08 11:30:00,60.44,60.57,60.42,60.57,10196.0,51.3786,51.4892,51.3616,51.4892,10196.0
2020-04-08 11:35:00,60.55,60.66,60.53,60.65,7691.0,51.4722,51.5657,51.4552,51.5572,7691.0
2020-04-08 11:40:00,60.64,60.67,60.47,60.47,11544.0,51.5487,51.5742,51.4041,51.4041,11544.0
2020-04-08 11:45:00,60.49,60.58,60.46,60.52,8039.0,51.4211,51.4977,51.3956,51.4467,8039.0
2020-04-08 11:50:00,60.48,60.54,60.44,60.54,10620.0,51.4126,51.4637,51.3786,51.4637,10620.0
2020-04-08 11:55:00,60.55,60.73,60.49,60.63,17561.0,51.4722,51.6252,51.4211,51.5402,17561.0
2020-04-08 12:00:00,60.62,60.62,60.5,60.57,10723.0,51.5317,51.5317,51.4296,51.4892,10723.0
2020-04-08 12:05:00,60.55,60.66,60.45,60.57,12365.0,51.4722,51.5657,51.3871,51.4892,12365.0
2020-04-08 12:10:00,60.54,60.58,60.47,60.49,11206.0,51.4637,51.4977,51.4041,51.4211,11206.0
2020-04-08 12:15:00,60.49,60.68,60.49,60.62,8277.0,51.4211,51.5827,51.4211,51.5317,8277.0
2020-04-08 12:20:00,60.56,60.67,60.55,60.57,11290.0,51.4807,51.5742,51.4722,51.4892,11290.0
2020-04-08 12:25:00,60.58,60.62,60.47,60.5,17532.0,51.4977,51.5317,51.4041,51.4296,17532.0
2020-04-08 12:30:00,60.5,60.61,60.5,60.57,9550.0,51.4296,51.5232,51.4296,51.4892,9550.0
2020-04-08 12:35:00,60.58,60.74,60.43,60.72,18703.0,51.4977,51.6337,51.3701,51.6167,18703.0
2020-04-08 12:40:00,60.69,60.72,60.5,60.58,9189.0,51.5912,51.6167,51.4296,51.4977,9189.0
2020-04-08 12:45:00,60.59,60.79,60.59,60.72,8807.0,51.5062,51.6762,51.5062,51.6167,8807.0
2020-04-08 12:50:00,60.73,60.82,60.68,60.72,9136.0,51.6252,51.7017,51.5827,51.6167,9136.0
2020-04-08 12:55:00,60.72,60.8,60.69,60.77,12167.0,51.6167,51.6847,51.5912,51.6592,12167.0
2020-04-08 13:00:00,60.78,60.9,60.7,60.85,13718.0,51.6677,51.7697,51.5997,51.7272,13718.0
2020-04-08 13:05:00,60.86,61.06,60.8,60.89,6461.0,51.7357,51.9057,51.6847,51.7612,6461.0
2020-04-08 13:10:00,60.88,60.93,60.76,60.93,7750.0,51.7527,51.7952,51.6507,51.7952,7750.0
2020-04-08 13:15:00,60.93,61.05,60.9,61.03,11156.0,51.7952,51.8972,51.7697,51.8802,11156.0
2020-04-08 13:20:00,61.0,61.13,61.0,61.12,9808.0,51.8547,51.9652,51.8547,51.9567,9808.0
2020-04-08 13:25:00,61.14,61.14,61.02,61.06,11548.0,51.9737,51.9737,51.8717,51.9057,11548.0
2020-04-08 13:30:00,61.07,61.11,61.02,61.09,17835.0,51.9142,51.9482,51.8717,51.9312,17835.0
2020-04-08 13:35:00,61.08,61.08,60.96,61.06,11152.0,51.9227,51.9227,51.8207,51.9057,11152.0
2020-04-08 13:40:00,61.07,61.15,61.03,61.03,11549.0,51.9142,51.9822,51.8802,51.8802,11549.0
2020-04-08 13:45:00,61.01,61.08,60.98,61.01,9460.0,51.8632,51.9227,51.8377,51.8632,9460.0
2020-04-08 13:50:00,61.02,61.23,61.02,61.21,12038.0,51.8717,52.0502,51.8717,52.0332,12038.0
2020-04-08 13:55:00,61.21,61.25,61.06,61.2,9327.0,52.0332,52.0672,51.9057,52.0247,9327.0
2020-04-08 14:00:00,61.22,61.47,61.22,61.46,14460.0,52.0417,52.2542,52.0417,52.2457,14460.0
2020-04-08 14:05:00,61.44,61.92,61.44,61.91,19786.0,52.2287,52.6368,52.2287,52.6283,19786.0
2020-04-08 14:10:00,61.92,61.95,61.84,61.85,18424.0,52.6368,52.6623,52.5688,52.5773,18424.0
2020-04-08 14:15:00,61.87,61.99,61.8,61.8,25751.0,52.5943,52.6963,52.5347,52.5347,25751.0
2020-04-08 14:20:00,61.8,62.07,61.79,62.04,19078.0,52.5347,52.7643,52.5262,52.7388,19078.0
2020-04-08 14:25:00,62.03,62.16,62.01,62.06,13550.0,52.7303,52.8408,52.7133,52.7558,13550.0
2020-04-08 14:30:00,62.05,62.26,62.05,62.22,13300.0,52.7473,52.9258,52.7473,52.8918,13300.0
2020-04-08 14:35:00,62.23,62.24,62.15,62.23,15516.0,52.9003,52.9088,52.8323,52.9003,15516.0
2020-04-08 14:40:00,62.25,62.36,62.23,62.23,22421.0,52.9173,53.0108,52.9003,52.9003,22421.0
2020-04-08 14:45:00,62.24,62.26,61.95,61.96,46282.0,52.9088,52.9258,52.6623,52.6708,46282.0
2020-04-08 14:50:00,61.97,62.1,61.96,62.08,26631.0,52.6793,52.7898,52.6708,52.7728,26631.0
2020-04-08 14:55:00,62.1,62.15,62.0,62.02,29641.0,52.7898,52.8323,52.7048,52.7218,29641.0
2020-04-08 15:00:00,62.02,62.13,61.94,62.12,34686.0,52.7218,52.8153,52.6538,52.8068,34686.0
2020-04-08 15:05:00,62.12,62.24,62.01,62.24,16386.0,52.8068,52.9088,52.7133,52.9088,16386.0
2020-04-08 15:10:00,62.24,62.27,62.14,62.21,14951.0,52.9088,52.9343,52.8238,52.8833,14951.0
2020-04-08 15:15:00,62.23,62.4,62.22,62.39,17237.0,52.9003,53.0448,52.8918,53.0363,17237.0
2020-04-08 15:20:00,62.4,62.43,62.24,62.26,28858.0,53.0448,53.0703,52.9088,52.9258,28858.0
2020-04-08 15:25:00,62.28,62.61,62.26,62.58,26211.0,52.9428,53.2233,52.9258,53.1978,26211.0
2020-04-08 15:30:00,62.59,62.75,62.54,62.6,47975.0,53.2063,53.3423,53.1638,53.2148,47975.0
2020-04-08 15:35:00,62.6,62.66,62.25,62.33,55926.0,53.2148,53.2658,52.9173,52.9853,55926.0
2020-04-08 15:40:00,62.31,62.51,62.18,62.48,62655.0,52.9683,53.1383,52.8578,53.1128,62655.0
2020-04-08 15:45:00,62.48,62.55,62.34,62.46,54203.0,53.1128,53.1723,52.9938,53.0958,54203.0
2020-04-08 15:50:00,62.48,63.28,62.48,63.1,142573.0,53.1128,53.7929,53.1128,53.6398,142573.0
2020-04-08 15:55:00,63.11,63.18,62.71,62.79,182525.0,53.6484,53.7079,53.3083,53.3763,182525.0
2020-04-09 09:30:00,62.89,64.09,62.61,63.8,102947.0,53.4613,54.4814,53.2233,54.2349,102947.0
2020-04-09 09:35:00,63.8,64.76,63.79,64.66,47678.0,54.2349,55.051,54.2264,54.966,47678.0
2020-04-09 09:40:00,64.76,65.11,64.46,64.64,55577.0,55.051,55.3485,54.796,54.949,55577.0
2020-04-09 09:45:00,64.66,64.95,64.61,64.78,42649.0,54.966,55.2125,54.9235,55.068,42649.0
2020-04-09 09:50:00,64.78,64.95,64.55,64.86,36157.0,55.068,55.2125,54.8725,55.136,36157.0
2020-04-09 09:55:00,64.89,65.16,64.7,65.16,29808.0,55.1615,55.391,55.0,55.391,29808.0
2020-04-09 10:00:00,65.18,65.75,65.07,65.56,47466.0,55.408,55.8926,55.3145,55.731,47466.0
2020-04-09 10:05:00,65.54,65.88,65.38,65.76,43604.0,55.714,56.0031,55.578,55.9011,43604.0
2020-04-09 10:10:00,65.83,66.25,65.8,66.22,31138.0,55.9606,56.3176,55.9351,56.2921,31138.0
2020-04-09 10:15:00,66.22,66.31,65.76,65.88,33343.0,56.2921,56.3686,55.9011,56.0031,33343.0
2020-04-09 10:20:00,65.86,66.13,65.83,66.07,82381.0,55.9861,56.2156,55.9606,56.1646,82381.0
2020-04-09 10:25:00,66.05,66.38,65.86,65.86,30083.0,56.1476,56.4281,55.9861,55.9861,30083.0
2020-04-09 10:30:00,65.88,65.94,65.64,65.94,32619.0,56.0031,56.0541,55.799,56.0541,32619.0
2020-04-09 10:35:00,65.95,66.21,65.9,66.11,59144.0,56.0626,56.2836,56.0201,56.1986,59144.0
2020-04-09 10:40:00,66.1,66.27,65.69,65.93,67877.0,56.1901,56.3346,55.8415,56.0456,67877.0
2020-04-09 10:45:00,65.99,66.39,65.99,66.3,22749.0,56.0966,56.4366,56.0966,56.3601,22749.0
2020-04-09 10:50:00,66.34,66.54,66.18,66.44,22249.0,56.3941,56.5641,56.2581,56.4791,22249.0
2020-04-09 10:55:00,66.44,66.61,66.4,66.52,47785.0,56.4791,56.6236,56.4451,56.5471,47785.0
2020-04-09 11:00:00,66.49,66.49,66.03,66.18,15700.0,56.5216,56.5216,56.1306,56.2581,15700.0
2020-04-09 11:05:00,66.23,66.33,65.99,66.26,42463.0,56.3006,56.3856,56.0966,56.3261,42463.0
2020-04-09 11:10:00,66.26,66.34,66.09,66.19,19797.0,56.3261,56.3941,56.1816,56.2666,19797.0
2020-04-09 11:15:00,66.24,66.24,65.86,65.94,69348.0,56.3091,56.3091,55.9861,56.0541,69348.0
2020-04-09 11:20:00,65.94,66.17,65.9,66.12,16073.0,56.0541,56.2496,56.0201,56.2071,16073.0
2020-04-09 11:25:00,66.22,66.45,66.1,66.37,29771.0,56.2921,56.4876,56.1901,56.4196,29771.0
2020-04-09 11:30:00,66.38,66.46,66.22,66.36,20627.0,56.4281,56.4961,56.2921,56.4111,20627.0
2020-04-09 11:35:00,66.37,66.45,66.21,66.31,18770.0,56.4196,56.4876,56.2836,56.3686,18770.0
2020-04-09 11:40:00,66.31,66.5,66.28,66.45,23291.0,56.3686,56.5301,56.3431,56.4876,23291.0
2020-04-09 11:45:00,66.46,66.47,66.12,66.44,36088.0,56.4961,56.5046,56.2071,56.4791,36088.0
2020-04-09 11:50:00,66.45,66.45,66.19,66.37,12215.0,56.4876,56.4876,56.2666,56.4196,12215.0
2020-04-09 11:55:00,66.34,66.41,66.29,66.37,15167.0,56.3941,56.4536,56.3516,56.4196,15167.0
2020-04-09 12:00:00,66.37,66.42,66.2,66.25,27506.0,56.4196,56.4621,56.2751,56.3176,27506.0
2020-04-09 12:05:00,66.31,66.39,66.18,66.37,23493.0,56.3686,56.4366,56.2581,56.4196,23493.0
2020-04-09 12:10:00,66.38,66.4,66.23,66.36,60546.0,56.4281,56.4451,56.3006,56.4111,60546.0
2020-04-09 12:15:00,66.34,66.51,66.3,66.39,34934.0,56.3941,56.5386,56.3601,56.4366,34934.0
2020-04-09 12:20:00,66.39,66.52,66.33,66.34,62545.0,56.4366,56.5471,56.3856,56.3941,62545.0
2020-04-09 12:25:00,66.34,66.42,66.33,66.35,31614.0,56.3941,56.4621,56.3856,56.4026,31614.0
2020-04-09 12:30:00,66.36,66.52,66.36,66.51,28874.0,56.4111,56.5471,56.4111,56.5386,28874.0
2020-04-09 12:35:00,66.51,66.56,66.34,66.54,27536.0,56.5386,56.5811,56.3941,56.5641,27536.0
2020-04-09 12:40:00,66.55,66.61,66.41,66.45,45744.0,56.5726,56.6236,56.4536,56.4876,45744.0
2020-04-09 12:45:00,66.45,66.64,66.41,66.49,47591.0,56.4876,56.6491,56.4536,56.5216,47591.0
2020-04-09 12:50:00,66.5,66.6,66.33,66.44,21965.0,56.5301,56.6151,56.3856,56.4791,21965.0
2020-04-09 12:55:00,66.44,66.62,66.38,66.55,26914.0,56.4791,56.6321,56.4281,56.5726,26914.0
2020-04-09 13:00:00,66.57,66.58,66.28,66.28,31935.0,56.5896,56.5981,56.3431,56.3431,31935.0
2020-04-09 13:05:00,66.3,66.4,66.25,66.34,29619.0,56.3601,56.4451,56.3176,56.3941,29619.0
2020-04-09 13:10:00,66.34,66.34,66.07,66.19,13308.0,56.3941,56.3941,56.1646,56.2666,13308.0
2020-04-09 13:15:00,66.24,66.24,65.98,66.16,21715.0,56.3091,56.3091,56.0881,56.2411,21715.0
2020-04-09 13:20:00,66.14,66.26,66.1,66.2,20067.0,56.2241,56.3261,56.1901,56.2751,20067.0
2020-04-09 13:25:00,66.19,66.27,66.07,66.19,20935.0,56.2666,56.3346,56.1646,56.2666,20935.0
2020-04-09 13:30:00,66.19,66.27,66.09,66.14,19222.0,56.2666,56.3346,56.1816,56.2241,19222.0
2020-04-09 13:35:00,66.12,66.13,65.89,65.92,15290.0,56.2071,56.2156,56.0116,56.0371,15290.0
2020-04-09 13:40:00,65.91,66.04,65.91,65.93,15096.0,56.0286,56.1391,56.0286,56.0456,15096.0
2020-04-09 13:45:00,65.91,66.02,65.9,65.94,14188.0,56.0286,56.1221,56.0201,56.0541,14188.0
2020-04-09 13:50:00,65.97,66.18,65.86,66.07,16990.0,56.0796,56.2581,55.9861,56.1646,16990.0
2020-04-09 13:55:00,66.07,66.1,65.87,66.1,9932.0,56.1646,56.1901,55.9946,56.1901,9932.0
2020-04-09 14:00:00,66.11,66.11,65.82,65.92,20428.0,56.1986,56.1986,55.9521,56.0371,20428.0
2020-04-09 14:05:00,65.9,65.92,65.77,65.81,20674.0,56.0201,56.0371,55.9096,55.9436,20674.0
2020-04-09 14:10:00,65.82,65.98,65.82,65.83,20165.0,55.9521,56.0881,55.9521,55.9606,20165.0
2020-04-09 14:15:00,65.82,65.91,65.62,65.74,19629.0,55.9521,56.0286,55.782,55.8841,19629.0
2020-04-09 14:20:00,65.73,65.92,65.71,65.9,19454.0,55.8756,56.0371,55.8585,56.0201,19454.0
2020-04-09 14:25:00,65.9,65.93,65.73,65.78,25139.0,56.0201,56.0456,55.8756,55.9181,25139.0
2020-04-09 14:30:00,65.77,66.03,65.76,65.82,27131.0,55.9096,56.1306,55.9011,55.9521,27131.0
2020-04-09 14:35:00,65.83,66.01,65.8,65.97,31246.0,55.9606,56.1136,55.9351,56.0796,31246.0
2020-04-09 14:40:00,65.97,66.03,65.76,65.9,37022.0,56.0796,56.1306,55.9011,56.0201,37022.0
2020-04-09 14:45:00,65.89,65.91,65.58,65.58,39232.0,56.0116,56.0286,55.748,55.748,39232.0
2020-04-09 14:50:00,65.62,65.67,65.27,65.3,48683.0,55.782,55.8245,55.4845,55.51,48683.0
2020-04-09 14:55:00,65.29,65.4,65.19,65.4,40441.0,55.5015,55.595,55.4165,55.595,40441.0
2020-04-09 15:00:00,65.4,65.44,65.23,65.27,51309.0,55.595,55.629,55.4505,55.4845,51309.0
2020-04-09 15:05:00,65.3,65.56,65.2,65.54,38670.0,55.51,55.731,55.425,55.714,38670.0
2020-04-09 15:10:00,65.55,65.7,65.49,65.61,54055.0,55.7225,55.85,55.6715,55.7735,54055.0
2020-04-09 15:15:00,65.62,65.78,65.48,65.78,92281.0,55.782,55.9181,55.663,55.9181,92281.0
2020-04-09 15:20:00,65.8,65.81,65.56,65.66,55839.0,55.9351,55.9436,55.731,55.816,55839.0
2020-04-09 15:25:00,65.67,66.19,65.66,66.19,34445.0,55.8245,56.2666,55.816,56.2666,34445.0
2020-04-09 15:30:00,66.22,66.41,66.03,66.11,35498.0,56.2921,56.4536,56.1306,56.1986,35498.0
2020-04-09 15:35:00,66.16,66.2,65.88,66.09,45606.0,56.2411,56.2751,56.0031,56.1816,45606.0
2020-04-09 15:40:00,66.11,66.2,65.97,66.1,26584.0,56.1986,56.2751,56.0796,56.1901,26584.0
2020-04-09 15:45:00,66.13,66.14,65.75,65.89,57712.0,56.2156,56.2241,55.8926,56.0116,57712.0
2020-04-09 15:50:00,65.9,66.55,65.78,66.51,117806.0,56.0201,56.5726,55.9181,56.5386,117806.0
2020-04-09 15:55:00,66.53,66.53,66.19,66.26,172836.0,56.5556,56.5556,56.2666,56.3261,172836.0
2020-04-13 09:30:00,65.57,65.92,65.29,65.47,41819.0,55.7395,56.0371,55.5015,55.6545,41819.0
2020-04-13 09:35:00,65.5,66.14,65.48,66.05,20797.0,55.68,56.2241,55.663,56.1476,20797.0
2020-04-13 09:40:00,66.17,66.17,65.78,65.82,16844.0,56.2496,56.2496,55.9181,55.9521,16844.0
2020-04-13 09:45:00,65.82,65.82,65.65,65.7,17462.0,55.9521,55.9521,55.8075,55.85,17462.0
2020-04-13 09:50:00,65.69,65.86,65.46,65.46,23589.0,55.8415,55.9861,55.646,55.646,23589.0
2020-04-13 09:55:00,65.48,65.58,65.14,65.18,24908.0,55.663,55.748,55.374,55.408,24908.0
2020-04-13 10:00:00,65.17,65.29,65.04,65.29,17755.0,55.3995,55.5015,55.289,55.5015,17755.0
2020-04-13 10:05:00,65.3,65.52,65.29,65.42,16505.0,55.51,55.697,55.5015,55.612,16505.0
2020-04-13 10:10:00,65.41,65.47,65.18,65.22,17517.0,55.6035,55.6545,55.408,55.442,17517.0
2020-04-13 10:15:00,65.15,65.29,65.06,65.2,18363.0,55.3825,55.5015,55.306,55.425,18363.0
2020-04-13 10:20:00,65.23,65.27,64.75,64.75,10422.0,55.4505,55.4845,55.0425,55.0425,10422.0
2020-04-13 10:25:00,64.76,64.86,64.75,64.81,23521.0,55.051,55.136,55.0425,55.0935,23521.0
2020-04-13 10:30:00,64.79,64.8,64.63,64.7,22973.0,55.0765,55.085,54.9405,55.0,22973.0
2020-04-13 10:35:00,64.69,64.71,64.5,64.6,18628.0,54.9915,55.0085,54.83,54.915,18628.0
2020-04-13 10:40:00,64.6,64.72,64.54,64.71,13308.0,54.915,55.017,54.864,55.0085,13308.0
2020-04-13 10:45:00,64.74,64.88,64.66,64.67,30061.0,55.034,55.153,54.966,54.9745,30061.0
2020-04-13 10:50:00,64.71,64.97,64.69,64.77,10453.0,55.0085,55.2295,54.9915,55.0595,10453.0
2020-04-13 10:55:00,64.86,64.91,64.76,64.89,12584.0,55.136,55.1785,55.051,55.1615,12584.0
2020-04-13 11:00:00,64.9,64.9,64.73,64.79,28512.0,55.17,55.17,55.0255,55.0765,28512.0
2020-04-13 11:05:00,64.78,64.86,64.61,64.68,15757.0,55.068,55.136,54.9235,54.983,15757.0
2020-04-13 11:10:00,64.69,64.72,64.59,64.7,13815.0,54.9915,55.017,54.9065,55.0,13815.0
2020-04-13 11:15:00,64.72,64.91,64.71,64.91,11789.0,55.017,55.1785,55.0085,55.1785,11789.0
2020-04-13 11:20:00,64.89,65.03,64.85,64.98,21688.0,55.1615,55.2805,55.1275,55.238,21688.0
2020-04-13 11:25:00,64.99,65.15,64.95,65.14,13172.0,55.2465,55.3825,55.2125,55.374,13172.0
2020-04-13 11:30:00,65.14,65.21,65.1,65.2,23851.0,55.374,55.4335,55.34,55.425,23851.0
2020-04-13 11:35:00,65.19,65.33,65.19,65.25,10591.0,55.4165,55.5355,55.4165,55.4675,10591.0
2020-04-13 11:40:00,65.28,65.31,65.2,65.3,15047.0,55.493,55.5185,55.425,55.51,15047.0
2020-04-13 11:45:00,65.31,65.55,65.31,65.51,16044.0,55.5185,55.7225,55.5185,55.6885,16044.0
2020-04-13 11:50:00,65.52,65.54,65.39,65.42,11157.0,55.697,55.714,55.5865,55.612,11157.0
2020-04-13 11:55:00,65.41,65.54,65.36,65.44,13978.0,55.6035,55.714,55.561,55.629,13978.0
2020-04-13 12:00:00,65.41,65.52,65.31,65.49,9683.0,55.6035,55.697,55.5185,55.6715,9683.0
2020-04-13 12:05:00,65.5,65.5,65.25,65.29,7612.0,55.68,55.68,55.4675,55.5015,7612.0
2020-04-13 12:10:00,65.29,65.35,65.25,65.28,8238.0,55.5015,55.5525,55.4675,55.493,8238.0
2020-04-13 12:15:00,65.29,65.41,65.27,65.39,13408.0,55.5015,55.6035,55.4845,55.5865,13408.0
2020-04-13 12:20:00,65.42,65.44,65.3,65.31,8615.0,55.612,55.629,55.51,55.5185,8615.0
2020-04-13 12:25:00,65.34,65.37,65.31,65.34,7370.0,55.544,55.5695,55.5185,55.544,7370.0
2020-04-13 12:30:00,65.3,65.36,65.22,65.22,10018.0,55.51,55.561,55.442,55.442,10018.0
2020-04-13 12:35:00,65.24,65.3,65.22,65.22,8048.0,55.459,55.51,55.442,55.442,8048.0
2020-04-13 12:40:00,65.27,65.34,65.25,65.34,10589.0,55.4845,55.544,55.4675,55.544,10589.0
2020-04-13 12:45:00,65.33,65.35,65.11,65.11,6270.0,55.5355,55.5525,55.3485,55.3485,6270.0
2020-04-13 12:50:00,65.07,65.07,64.9,64.91,8867.0,55.3145,55.3145,55.17,55.1785,8867.0
2020-04-13 12:55:00,64.95,64.95,64.8,64.84,9319.0,55.2125,55.2125,55.085,55.119,9319.0
2020-04-13 13:00:00,64.84,64.92,64.79,64.86,17970.0,55.119,55.187,55.0765,55.136,17970.0
2020-04-13 13:05:00,64.87,64.96,64.61,64.64,67331.0,55.1445,55.221,54.9235,54.949,67331.0
2020-04-13 13:10:00,64.64,64.7,64.56,64.68,37399.0,54.949,55.0,54.881,54.983,37399.0
2020-04-13 13:15:00,64.67,64.7,64.34,64.41,27236.0,54.9745,55.0,54.6939,54.7534,27236.0
2020-04-13 13:20:00,64.41,64.5,64.31,64.31,48586.0,54.7534,54.83,54.6684,54.6684,48586.0
2020-04-13 13:25:00,64.36,64.37,64.16,64.25,30259.0,54.7109,54.7194,54.5409,54.6174,30259.0
2020-04-13 13:30:00,64.23,64.35,64.2,64.35,11661.0,54.6004,54.7024,54.5749,54.7024,11661.0
2020-04-13 13:35:00,64.29,64.37,64.22,64.35,7245.0,54.6514,54.7194,54.5919,54.7024,7245.0
2020-04-13 13:40:00,64.3,64.41,64.3,64.32,7005.0,54.6599,54.7534,54.6599,54.6769,7005.0
2020-04-13 13:45:00,64.34,64.35,64.19,64.21,5524.0,54.6939,54.7024,54.5664,54.5834,5524.0
2020-04-13 13:50:00,64.22,64.38,64.22,64.36,8596.0,54.5919,54.7279,54.5919,54.7109,8596.0
2020-04-13 13:55:00,64.37,64.38,64.18,64.23,6796.0,54.7194,54.7279,54.5579,54.6004,6796.0
2020-04-13 14:00:00,64.22,64.27,64.14,64.22,10193.0,54.5919,54.6344,54.5239,54.5919,10193.0
2020-04-13 14:05:00,64.2,64.25,64.02,64.02,15870.0,54.5749,54.6174,54.4219,54.4219,15870.0
2020-04-13 14:10:00,64.04,64.05,63.69,63.69,17862.0,54.4389,54.4474,54.1414,54.1414,17862.0
2020-04-13 14:15:00,63.69,63.72,63.64,63.67,12156.0,54.1414,54.1669,54.0989,54.1244,12156.0
2020-04-13 14:20:00,63.65,63.67,63.54,63.64,10613.0,54.1074,54.1244,54.0139,54.0989,10613.0
2020-04-13 14:25:00,63.67,63.68,63.49,63.65,17381.0,54.1244,54.1329,53.9714,54.1074,17381.0
2020-04-13 14:30:00,63.66,63.76,63.65,63.72,12817.0,54.1159,54.2009,54.1074,54.1669,12817.0
2020-04-13 14:35:00,63.66,63.66,63.39,63.44,12396.0,54.1159,54.1159,53.8864,53.9289,12396.0
2020-04-13 14:40:00,63.45,63.48,63.34,63.39,13923.0,53.9374,53.9629,53.8439,53.8864,13923.0
2020-04-13 14:45:00,63.39,63.59,63.28,63.55,23775.0,53.8864,54.0564,53.7929,54.0224,23775.0
2020-04-13 14:50:00,63.53,63.53,63.36,63.43,17460.0,54.0054,54.0054,53.8609,53.9204,17460.0
2020-04-13 14:55:00,63.4,63.52,63.35,63.46,20241.0,53.8949,53.9969,53.8524,53.9459,20241.0
2020-04-13 15:00:00,63.46,63.46,63.08,63.08,18204.0,53.9459,53.9459,53.6228,53.6228,18204.0
2020-04-13 15:05:00,63.1,63.21,63.02,63.07,22940.0,53.6398,53.7334,53.5718,53.6143,22940.0
2020-04-13 15:10:00,63.07,63.24,63.02,63.13,27497.0,53.6143,53.7589,53.5718,53.6654,27497.0
2020-04-13 15:15:00,63.08,63.54,63.05,63.51,40136.0,53.6228,54.0139,53.5973,53.9884,40136.0
2020-04-13 15:20:00,63.52,63.58,63.38,63.47,30360.0,53.9969,54.0479,53.8779,53.9544,30360.0
2020-04-13 15:25:00,63.45,63.45,63.31,63.39,28099.0,53.9374,53.9374,53.8184,53.8864,28099.0
2020-04-13 15:30:00,63.36,63.58,63.31,63.58,35347.0,53.8609,54.0479,53.8184,54.0479,35347.0
2020-04-13 15:35:00,63.58,63.66,63.5,63.54,35712.0,54.0479,54.1159,53.9799,54.0139,35712.0
2020-04-13 15:40:00,63.54,63.66,63.45,63.66,34043.0,54.0139,54.1159,53.9374,54.1159,34043.0
2020-04-13 15:45:00,63.65,63.78,63.5,63.74,33321.0,54.1074,54.2179,53.9799,54.1839,33321.0
2020-04-13 15:50:00,63.76,63.81,63.41,63.64,62784.0,54.2009,54.2434,53.9034,54.0989,62784.0
2020-04-13 15:55:00,63.64,63.8,63.53,63.66,70189.0,54.0989,54.2349,54.0054,54.1159,70189.0
2020-04-14 09:30:00,64.91,65.51,64.72,65.44,49001.0,55.1785,55.6885,55.017,55.629,49001.0
2020-04-14 09:35:00,65.41,65.59,65.17,65.56,16006.0,55.6035,55.7565,55.3995,55.731,16006.0
2020-04-14 09:40:00,65.58,65.66,65.41,65.57,28008.0,55.748,55.816,55.6035,55.7395,28008.0
2020-04-14 09:45:00,65.57,65.71,65.2,65.26,19071.0,55.7395,55.8585,55.425,55.476,19071.0
2020-04-14 09:50:00,65.27,65.31,64.88,64.89,26826.0,55.4845,55.5185,55.153,55.1615,26826.0
2020-04-14 09:55:00,64.9,65.3,64.9,65.27,19480.0,55.17,55.51,55.17,55.4845,19480.0
2020-04-14 10:00:00,65.2,65.31,65.16,65.18,11813.0,55.425,55.5185,55.391,55.408,11813.0
2020-04-14 10:05:00,65.16,65.54,65.11,65.52,29238.0,55.391,55.714,55.3485,55.697,29238.0
2020-04-14 10:10:00,65.52,65.63,65.41,65.41,16672.0,55.697,55.7905,55.6035,55.6035,16672.0
2020-04-14 10:15:00,65.45,65.69,65.42,65.68,13246.0,55.6375,55.8415,55.612,55.833,13246.0
2020-04-14 10:20:00,65.7,65.75,65.52,65.58,10970.0,55.85,55.8926,55.697,55.748,10970.0
2020-04-14 10:25:00,65.59,65.74,65.59,65.66,15206.0,55.7565,55.8841,55.7565,55.816,15206.0
2020-04-14 10:30:00,65.69,65.9,65.66,65.9,13014.0,55.8415,56.0201,55.816,56.0201,13014.0
2020-04-14 10:35:00,65.91,65.93,65.68,65.73,13498.0,56.0286,56.0456,55.833,55.8756,13498.0
2020-04-14 10:40:00,65.77,65.77,65.65,65.72,11422.0,55.9096,55.9096,55.8075,55.8671,11422.0
2020-04-14 10:45:00,65.72,65.88,65.62,65.64,18374.0,55.8671,56.0031,55.782,55.799,18374.0
2020-04-14 10:50:00,65.71,65.74,65.56,65.57,10195.0,55.8585,55.8841,55.731,55.7395,10195.0
2020-04-14 10:55:00,65.59,65.71,65.57,65.7,9413.0,55.7565,55.8585,55.7395,55.85,9413.0
2020-04-14 11:00:00,65.7,65.84,65.63,65.63,13046.0,55.85,55.9691,55.7905,55.7905,13046.0
2020-04-14 11:05:00,65.65,65.66,65.5,65.51,23478.0,55.8075,55.816,55.68,55.6885,23478.0
2020-04-14 11:10:00,65.52,65.61,65.46,65.53,19301.0,55.697,55.7735,55.646,55.7055,19301.0
2020-04-14 11:15:00,65.52,65.52,65.28,65.32,22334.0,55.697,55.697,55.493,55.527,22334.0
2020-04-14 11:20:00,65.32,65.69,65.32,65.65,19599.0,55.527,55.8415,55.527,55.8075,19599.0
2020-04-14 11:25:00,65.65,65.71,65.57,65.58,16333.0,55.8075,55.8585,55.7395,55.748,16333.0
2020-04-14 11:30:00,65.54,65.7,65.51,65.56,17597.0,55.714,55.85,55.6885,55.731,17597.0
2020-04-14 11:35:00,65.53,65.56,65.48,65.53,15397.0,55.7055,55.731,55.663,55.7055,15397.0
2020-04-14 11:40:00,65.58,65.73,65.53,65.68,9904.0,55.748,55.8756,55.7055,55.833,9904.0
2020-04-14 11:45:00,65.69,65.75,65.58,65.61,12047.0,55.8415,55.8926,55.748,55.7735,12047.0
2020-04-14 11:50:00,65.63,65.64,65.5,65.53,23786.0,55.7905,55.799,55.68,55.7055,23786.0
2020-04-14 11:55:00,65.54,65.54,65.4,65.42,12776.0,55.714,55.714,55.595,55.612,12776.0
2020-04-14 12:00:00,65.46,65.69,65.46,65.66,12563.0,55.646,55.8415,55.646,55.816,12563.0
2020-04-14 12:05:00,65.65,65.72,65.6,65.7,12769.0,55.8075,55.8671,55.765,55.85,12769.0
2020-04-14 12:10:00,65.7,65.71,65.55,65.55,7200.0,55.85,55.8585,55.7225,55.7225,7200.0
2020-04-14 12:15:00,65.55,65.75,65.53,65.72,24415.0,55.7225,55.8926,55.7055,55.8671,24415.0
2020-04-14 12:20:00,65.72,65.82,65.72,65.77,11311.0,55.8671,55.9521,55.8671,55.9096,11311.0
2020-04-14 12:25:00,65.77,65.81,65.64,65.69,21999.0,55.9096,55.9436,55.799,55.8415,21999.0
2020-04-14 12:30:00,65.7,65.79,65.7,65.75,12619.0,55.85,55.9266,55.85,55.8926,12619.0
2020-04-14 12:35:00,65.76,65.82,65.72,65.73,13327.0,55.9011,55.9521,55.8671,55.8756,13327.0
2020-04-14 12:40:00,65.74,65.78,65.65,65.68,10351.0,55.8841,55.9181,55.8075,55.833,10351.0
2020-04-14 12:45:00,65.69,65.74,65.64,65.7,13210.0,55.8415,55.8841,55.799,55.85,13210.0
2020-04-14 12:50:00,65.71,65.76,65.7,65.73,12288.0,55.8585,55.9011,55.85,55.8756,12288.0
2020-04-14 12:55:00,65.73,65.79,65.68,65.71,11010.0,55.8756,55.9266,55.833,55.8585,11010.0
2020-04-14 13:00:00,65.73,65.73,65.63,65.65,3792.0,55.8756,55.8756,55.7905,55.8075,3792.0
2020-04-14 13:05:00,65.65,65.72,65.61,65.68,9645.0,55.8075,55.8671,55.7735,55.833,9645.0
2020-04-14 13:10:00,65.68,65.71,65.61,65.62,13705.0,55.833,55.8585,55.7735,55.782,13705.0
2020-04-14 13:15:00,65.61,65.61,65.39,65.42,16697.0,55.7735,55.7735,55.5865,55.612,16697.0
2020-04-14 13:20:00,65.44,65.54,65.41,65.54,9168.0,55.629,55.714,55.6035,55.714,9168.0
2020-04-14 13:25:00,65.53,65.58,65.45,65.46,9998.0,55.7055,55.748,55.6375,55.646,9998.0
2020-04-14 13:30:00,65.48,65.69,65.48,65.68,7621.0,55.663,55.8415,55.663,55.833,7621.0
2020-04-14 13:35:00,65.69,65.71,65.58,65.63,13595.0,55.8415,55.8585,55.748,55.7905,13595.0
2020-04-14 13:40:00,65.67,65.72,65.67,65.69,10707.0,55.8245,55.8671,55.8245,55.8415,10707.0
2020-04-14 13:45:00,65.69,65.8,65.68,65.68,12213.0,55.8415,55.9351,55.833,55.833,12213.0
2020-04-14 13:50:00,65.7,65.87,65.67,65.85,10440.0,55.85,55.9946,55.8245,55.9776,10440.0
2020-04-14 13:55:00,65.85,65.94,65.84,65.91,7759.0,55.9776,56.0541,55.9691,56.0286,7759.0
2020-04-14 14:00:00,65.89,65.89,65.77,65.82,13158.0,56.0116,56.0116,55.9096,55.9521,13158.0
2020-04-14 14:05:00,65.83,65.83,65.69,65.73,10406.0,55.9606,55.9606,55.8415,55.8756,10406.0
2020-04-14 14:10:00,65.74,65.79,65.69,65.71,10903.0,55.8841,55.9266,55.8415,55.8585,10903.0
2020-04-14 14:15:00,65.71,65.8,65.68,65.79,13689.0,55.8585,55.9351,55.833,55.9266,13689.0
2020-04-14 14:20:00,65.78,65.84,65.76,65.84,10019.0,55.9181,55.9691,55.9011,55.9691,10019.0
2020-04-14 14:25:00,65.82,65.83,65.71,65.71,12571.0,55.9521,55.9606,55.8585,55.8585,12571.0
2020-04-14 14:30:00,65.72,65.76,65.66,65.74,43645.0,55.8671,55.9011,55.816,55.8841,43645.0
2020-04-14 14:35:00,65.75,65.77,65.59,65.61,14840.0,55.8926,55.9096,55.7565,55.7735,14840.0
2020-04-14 14:40:00,65.62,65.71,65.61,65.64,7103.0,55.782,55.8585,55.7735,55.799,7103.0
2020-04-14 14:45:00,65.66,65.68,65.6,65.61,12985.0,55.816,55.833,55.765,55.7735,12985.0
2020-04-14 14:50:00,65.6,65.68,65.55,65.55,12514.0,55.765,55.833,55.7225,55.7225,12514.0
2020-04-14 14:55:00,65.55,65.62,65.55,65.59,29281.0,55.7225,55.782,55.7225,55.7565,29281.0
2020-04-14 15:00:00,65.58,65.58,65.42,65.45,26433.0,55.748,55.748,55.612,55.6375,26433.0
2020-04-14 15:05:00,65.42,65.46,65.36,65.41,29339.0,55.612,55.646,55.561,55.6035,29339.0
2020-04-14 15:10:00,65.42,65.44,65.22,65.39,26040.0,55.612,55.629,55.442,55.5865,26040.0
2020-04-14 15:15:00,65.39,65.42,65.25,65.4,24794.0,55.5865,55.612,55.4675,55.595,24794.0
2020-04-14 15:20:00,65.39,65.48,65.31,65.48,23354.0,55.5865,55.663,55.5185,55.663,23354.0
2020-04-14 15:25:00,65.49,65.75,65.49,65.75,15472.0,55.6715,55.8926,55.6715,55.8926,15472.0
2020-04-14 15:30:00,65.76,65.81,65.65,65.77,22105.0,55.9011,55.9436,55.8075,55.9096,22105.0
2020-04-14 15:35:00,65.77,65.99,65.76,65.98,31496.0,55.9096,56.0966,55.9011,56.0881,31496.0
2020-04-14 15:40:00,65.98,66.06,65.93,65.96,38364.0,56.0881,56.1561,56.0456,56.0711,38364.0
2020-04-14 15:45:00,65.96,66.07,65.93,66.06,52414.0,56.0711,56.1646,56.0456,56.1561,52414.0
2020-04-14 15:50:00,66.07,66.27,66.02,66.25,121849.0,56.1646,56.3346,56.1221,56.3176,121849.0
2020-04-14 15:55:00,66.25,66.38,66.06,66.24,161870.0,56.3176,56.4281,56.1561,56.3091,161870.0
2020-04-15 09:30:00,65.52,65.96,64.8,65.62,78697.0,55.697,56.0711,55.085,55.782,78697.0
2020-04-15 09:35:00,65.65,65.79,65.4,65.49,21695.0,55.8075,55.9266,55.595,55.6715,21695.0
2020-04-15 09:40:00,65.49,65.58,65.38,65.5,36982.0,55.6715,55.748,55.578,55.68,36982.0
2020-04-15 09:45:00,65.48,65.69,65.42,65.61,21097.0,55.663,55.8415,55.612,55.7735,21097.0
2020-04-15 09:50:00,65.62,65.71,65.51,65.65,21997.0,55.782,55.8585,55.6885,55.8075,21997.0
2020-04-15 09:55:00,65.63,65.78,65.47,65.75,17703.0,55.7905,55.9181,55.6545,55.8926,17703.0
2020-04-15 10:00:00,65.76,65.76,65.27,65.28,14323.0,55.9011,55.9011,55.4845,55.493,14323.0
2020-04-15 10:05:00,65.29,65.35,65.1,65.21,9346.0,55.5015,55.5525,55.34,55.4335,9346.0
2020-04-15 10:10:00,65.21,65.32,65.01,65.01,21509.0,55.4335,55.527,55.2635,55.2635,21509.0
2020-04-15 10:15:00,65.03,65.11,64.71,64.71,9014.0,55.2805,55.3485,55.0085,55.0085,9014.0
2020-04-15 10:20:00,64.69,64.84,64.66,64.83,10288.0,54.9915,55.119,54.966,55.1105,10288.0
2020-04-15 10:25:00,64.8,64.84,64.61,64.64,13058.0,55.085,55.119,54.9235,54.949,13058.0
2020-04-15 10:30:00,64.59,64.76,64.55,64.64,11668.0,54.9065,55.051,54.8725,54.949,11668.0
2020-04-15 10:35:00,64.63,64.74,64.55,64.61,13489.0,54.9405,55.034,54.8725,54.9235,13489.0
2020-04-15 10:40:00,64.61,64.66,64.52,64.57,15001.0,54.9235,54.966,54.847,54.8895,15001.0
2020-04-15 10:45:00,64.59,64.67,64.5,64.58,13719.0,54.9065,54.9745,54.83,54.898,13719.0
2020-04-15 10:50:00,64.56,64.69,64.52,64.69,17344.0,54.881,54.9915,54.847,54.9915,17344.0
2020-04-15 10:55:00,64.7,64.7,64.52,64.68,45206.0,55.0,55.0,54.847,54.983,45206.0
2020-04-15 11:00:00,64.67,64.71,64.46,64.49,11183.0,54.9745,55.0085,54.796,54.8215,11183.0
2020-04-15 11:05:00,64.51,64.52,64.45,64.47,11181.0,54.8385,54.847,54.7875,54.8045,11181.0
2020-04-15 11:10:00,64.47,64.47,64.34,64.34,9295.0,54.8045,54.8045,54.6939,54.6939,9295.0
2020-04-15 11:15:00,64.36,64.43,64.26,64.32,17072.0,54.7109,54.7705,54.6259,54.6769,17072.0
2020-04-15 11:20:00,64.3,64.32,64.15,64.29,8032.0,54.6599,54.6769,54.5324,54.6514,8032.0
2020-04-15 11:25:00,64.3,64.71,64.29,64.71,19611.0,54.6599,55.0085,54.6514,55.0085,19611.0
2020-04-15 11:30:00,64.71,65.03,64.69,64.97,9049.0,55.0085,55.2805,54.9915,55.2295,9049.0
2020-04-15 11:35:00,64.97,65.14,64.87,64.89,11292.0,55.2295,55.374,55.1445,55.1615,11292.0
2020-04-15 11:40:00,64.93,64.95,64.76,64.79,13028.0,55.1955,55.2125,55.051,55.0765,13028.0
2020-04-15 11:45:00,64.78,64.81,64.67,64.71,17630.0,55.068,55.0935,54.9745,55.0085,17630.0
2020-04-15 11:50:00,64.79,64.84,64.69,64.77,10712.0,55.0765,55.119,54.9915,55.0595,10712.0
2020-04-15 11:55:00,64.77,64.81,64.71,64.72,12968.0,55.0595,55.0935,55.0085,55.017,12968.0
2020-04-15 12:00:00,64.72,64.75,64.68,64.72,15121.0,55.017,55.0425,54.983,55.017,15121.0
2020-04-15 12:05:00,64.73,64.75,64.37,64.4,13632.0,55.0255,55.0425,54.7194,54.7449,13632.0
2020-04-15 12:10:00,64.43,64.44,64.31,64.44,6142.0,54.7705,54.779,54.6684,54.779,6142.0
2020-04-15 12:15:00,64.45,64.49,64.35,64.36,8588.0,54.7875,54.8215,54.7024,54.7109,8588.0
2020-04-15 12:20:00,64.37,64.5,64.36,64.49,21839.0,54.7194,54.83,54.7109,54.8215,21839.0
2020-04-15 12:25:00,64.48,64.64,64.44,64.61,21170.0,54.813,54.949,54.779,54.9235,21170.0
2020-04-15 12:30:00,64.61,64.63,64.48,64.55,18340.0,54.9235,54.9405,54.813,54.8725,18340.0
2020-04-15 12:35:00,64.54,64.6,64.5,64.52,6964.0,54.864,54.915,54.83,54.847,6964.0
2020-04-15 12:40:00,64.52,64.7,64.51,64.66,13587.0,54.847,55.0,54.8385,54.966,13587.0
2020-04-15 12:45:00,64.65,64.67,64.53,64.6,7868.0,54.9575,54.9745,54.8555,54.915,7868.0
2020-04-15 12:50:00,64.61,64.83,64.6,64.76,12325.0,54.9235,55.1105,54.915,55.051,12325.0
2020-04-15 12:55:00,64.75,64.75,64.51,64.51,8326.0,55.0425,55.0425,54.8385,54.8385,8326.0
2020-04-15 13:00:00,64.5,64.54,64.36,64.41,17519.0,54.83,54.864,54.7109,54.7534,17519.0
2020-04-15 13:05:00,64.41,64.41,64.27,64.28,31479.0,54.7534,54.7534,54.6344,54.6429,31479.0
2020-04-15 13:10:00,64.28,64.56,64.28,64.55,97582.0,54.6429,54.881,54.6429,54.8725,97582.0
2020-04-15 13:15:00,64.57,64.66,64.55,64.66,30042.0,54.8895,54.966,54.8725,54.966,30042.0
2020-04-15 13:20:00,64.64,64.66,64.48,64.53,20621.0,54.949,54.966,54.813,54.8555,20621.0
2020-04-15 13:25:00,64.53,64.55,64.38,64.41,18285.0,54.8555,54.8725,54.7279,54.7534,18285.0
2020-04-15 13:30:00,64.41,64.41,64.32,64.32,12358.0,54.7534,54.7534,54.6769,54.6769,12358.0
2020-04-15 13:35:00,64.31,64.38,64.31,64.32,20024.0,54.6684,54.7279,54.6684,54.6769,20024.0
2020-04-15 13:40:00,64.31,64.4,64.31,64.39,14643.0,54.6684,54.7449,54.6684,54.7364,14643.0
2020-04-15 13:45:00,64.39,64.42,64.3,64.34,20670.0,54.7364,54.762,54.6599,54.6939,20670.0
2020-04-15 13:50:00,64.36,64.36,64.18,64.18,16761.0,54.7109,54.7109,54.5579,54.5579,16761.0
2020-04-15 13:55:00,64.2,64.24,64.06,64.07,7512.0,54.5749,54.6089,54.4559,54.4644,7512.0
2020-04-15 14:00:00,64.09,64.34,64.09,64.34,9830.0,54.4814,54.6939,54.4814,54.6939,9830.0
2020-04-15 14:05:00,64.35,64.51,64.32,64.48,15764.0,54.7024,54.8385,54.6769,54.813,15764.0
2020-04-15 14:10:00,64.5,64.74,64.49,64.71,13035.0,54.83,55.034,54.8215,55.0085,13035.0
2020-04-15 14:15:00,64.7,64.74,64.63,64.71,13814.0,55.0,55.034,54.9405,55.0085,13814.0
2020-04-15 14:20:00,64.7,64.72,64.59,64.63,14731.0,55.0,55.017,54.9065,54.9405,14731.0
2020-04-15 14:25:00,64.61,64.61,64.44,64.57,14648.0,54.9235,54.9235,54.779,54.8895,14648.0
2020-04-15 14:30:00,64.59,64.62,64.46,64.58,12387.0,54.9065,54.932,54.796,54.898,12387.0
2020-04-15 14:35:00,64.58,64.8,64.56,64.76,13245.0,54.898,55.085,54.881,55.051,13245.0
2020-04-15 14:40:00,64.75,64.86,64.69,64.8,18261.0,55.0425,55.136,54.9915,55.085,18261.0
2020-04-15 14:45:00,64.81,64.82,64.72,64.73,9183.0,55.0935,55.102,55.017,55.0255,9183.0
2020-04-15 14:50:00,64.72,64.72,64.56,64.59,10688.0,55.017,55.017,54.881,54.9065,10688.0
2020-04-15 14:55:00,64.6,64.77,64.59,64.77,12477.0,54.915,55.0595,54.9065,55.0595,12477.0
2020-04-15 15:00:00,64.76,64.81,64.64,64.65,21773.0,55.051,55.0935,54.949,54.9575,21773.0
2020-04-15 15:05:00,64.64,64.64,64.4,64.4,16579.0,54.949,54.949,54.7449,54.7449,16579.0
2020-04-15 15:10:00,64.39,64.46,64.31,64.43,19224.0,54.7364,54.796,54.6684,54.7705,19224.0
2020-04-15 15:15:00,64.42,64.49,64.36,64.48,24024.0,54.762,54.8215,54.7109,54.813,24024.0
2020-04-15 15:20:00,64.48,64.49,64.38,64.44,30765.0,54.813,54.8215,54.7279,54.779,30765.0
2020-04-15 15:25:00,64.44,64.44,64.3,64.41,21411.0,54.779,54.779,54.6599,54.7534,21411.0
2020-04-15 15:30:00,64.38,64.56,64.37,64.47,40820.0,54.7279,54.881,54.7194,54.8045,40820.0
2020-04-15 15:35:00,64.48,64.56,64.39,64.5,29205.0,54.813,54.881,54.7364,54.83,29205.0
2020-04-15 15:40:00,64.5,64.53,64.23,64.31,30142.0,54.83,54.8555,54.6004,54.6684,30142.0
2020-04-15 15:45:00,64.3,64.54,64.3,64.4,38522.0,54.6599,54.864,54.6599,54.7449,38522.0
2020-04-15 15:50:00,64.39,64.39,63.9,63.93,69193.0,54.7364,54.7364,54.3199,54.3454,69193.0
2020-04-15 15:55:00,63.93,64.31,63.92,64.26,111248.0,54.3454,54.6684,54.3369,54.6259,111248.0
2020-04-16 09:30:00,64.02,64.91,64.02,64.58,50431.0,54.4219,55.1785,54.4219,54.898,50431.0
2020-04-16 09:35:00,64.6,64.84,64.41,64.77,19730.0,54.915,55.119,54.7534,55.0595,19730.0
2020-04-16 09:40:00,64.77,64.95,64.68,64.85,23360.0,55.0595,55.2125,54.983,55.1275,23360.0
2020-04-16 09:45:00,64.84,64.92,64.51,64.52,14166.0,55.119,55.187,54.8385,54.847,14166.0
2020-04-16 09:50:00,64.48,64.54,64.37,64.5,7882.0,54.813,54.864,54.7194,54.83,7882.0
2020-04-16 09:55:00,64.58,64.59,64.16,64.21,16488.0,54.898,54.9065,54.5409,54.5834,16488.0
2020-04-16 10:00:00,64.23,64.47,64.23,64.31,19058.0,54.6004,54.8045,54.6004,54.6684,19058.0
2020-04-16 10:05:00,64.34,64.37,64.07,64.09,13945.0,54.6939,54.7194,54.4644,54.4814,13945.0
2020-04-16 10:10:00,64.07,64.33,63.94,64.28,14809.0,54.4644,54.6854,54.3539,54.6429,14809.0
2020-04-16 10:15:00,64.29,64.39,64.23,64.36,7074.0,54.6514,54.7364,54.6004,54.7109,7074.0
2020-04-16 10:20:00,64.35,64.48,64.33,64.46,12396.0,54.7024,54.813,54.6854,54.796,12396.0
2020-04-16 10:25:00,64.46,64.51,64.41,64.47,13205.0,54.796,54.8385,54.7534,54.8045,13205.0
2020-04-16 10:30:00,64.43,64.69,64.42,64.62,18654.0,54.7705,54.9915,54.762,54.932,18654.0
2020-04-16 10:35:00,64.62,64.7,64.54,64.54,15685.0,54.932,55.0,54.864,54.864,15685.0
2020-04-16 10:40:00,64.54,64.83,64.52,64.77,13204.0,54.864,55.1105,54.847,55.0595,13204.0
2020-04-16 10:45:00,64.79,64.79,64.57,64.7,13185.0,55.0765,55.0765,54.8895,55.0,13185.0
2020-04-16 10:50:00,64.69,64.71,64.59,64.68,13712.0,54.9915,55.0085,54.9065,54.983,13712.0
2020-04-16 10:55:00,64.7,64.95,64.67,64.93,17590.0,55.0,55.2125,54.9745,55.1955,17590.0
2020-04-16 11:00:00,64.94,64.96,64.78,64.83,10506.0,55.204,55.221,55.068,55.1105,10506.0
2020-04-16 11:05:00,64.83,65.12,64.83,65.06,16983.0,55.1105,55.357,55.1105,55.306,16983.0
2020-04-16 11:10:00,65.08,65.12,64.93,64.94,10851.0,55.323,55.357,55.1955,55.204,10851.0
2020-04-16 11:15:00,64.95,64.98,64.83,64.88,11693.0,55.2125,55.238,55.1105,55.153,11693.0
2020-04-16 11:20:00,64.91,64.98,64.8,64.81,16215.0,55.1785,55.238,55.085,55.0935,16215.0
2020-04-16 11:25:00,64.84,64.91,64.75,64.79,12206.0,55.119,55.1785,55.0425,55.0765,12206.0
2020-04-16 11:30:00,64.78,64.83,64.7,64.72,11250.0,55.068,55.1105,55.0,55.017,11250.0
2020-04-16 11:35:00,64.71,64.75,64.64,64.67,6547.0,55.0085,55.0425,54.949,54.9745,6547.0
2020-04-16 11:40:00,64.67,64.87,64.67,64.79,8000.0,54.9745,55.1445,54.9745,55.0765,8000.0
2020-04-16 11:45:00,64.81,64.84,64.71,64.75,6864.0,55.0935,55.119,55.0085,55.0425,6864.0
2020-04-16 11:50:00,64.76,65.12,64.75,65.09,12357.0,55.051,55.357,55.0425,55.3315,12357.0
2020-04-16 11:55:00,65.08,65.18,65.01,65.07,11600.0,55.323,55.408,55.2635,55.3145,11600.0
2020-04-16 12:00:00,65.06,65.09,64.95,65.02,13515.0,55.306,55.3315,55.2125,55.272,13515.0
2020-04-16 12:05:00,65.0,65.01,64.91,64.91,8307.0,55.255,55.2635,55.1785,55.1785,8307.0
2020-04-16 12:10:00,64.91,65.02,64.9,64.99,14712.0,55.1785,55.272,55.17,55.2465,14712.0
2020-04-16 12:15:00,64.99,65.08,64.79,64.91,17784.0,55.2465,55.323,55.0765,55.1785,17784.0
2020-04-16 12:20:00,64.91,64.91,64.7,64.71,16788.0,55.1785,55.1785,55.0,55.0085,16788.0
2020-04-16 12:25:00,64.72,64.8,64.66,64.72,19110.0,55.017,55.085,54.966,55.017,19110.0
2020-04-16 12:30:00,64.72,64.72,64.49,64.5,9276.0,55.017,55.017,54.8215,54.83,9276.0
2020-04-16 12:35:00,64.48,64.54,64.41,64.52,12980.0,54.813,54.864,54.7534,54.847,12980.0
2020-04-16 12:40:00,64.48,64.6,64.44,64.58,16128.0,54.813,54.915,54.779,54.898,16128.0
2020-04-16 12:45:00,64.6,64.64,64.55,64.6,15409.0,54.915,54.949,54.8725,54.915,15409.0
2020-04-16 12:50:00,64.59,64.67,64.56,64.6,23011.0,54.9065,54.9745,54.881,54.915,23011.0
2020-04-16 12:55:00,64.57,64.63,64.45,64.47,131898.0,54.8895,54.9405,54.7875,54.8045,131898.0
2020-04-16 13:00:00,64.46,64.58,64.27,64.27,278837.0,54.796,54.898,54.6344,54.6344,278837.0
2020-04-16 13:05:00,64.29,64.45,64.26,64.35,16220.0,54.6514,54.7875,54.6259,54.7024,16220.0
2020-04-16 13:10:00,64.38,64.49,64.33,64.46,19283.0,54.7279,54.8215,54.6854,54.796,19283.0
2020-04-16 13:15:00,64.45,64.57,64.44,64.56,15257.0,54.7875,54.8895,54.779,54.881,15257.0
2020-04-16 13:20:00,64.56,64.66,64.49,64.64,27795.0,54.881,54.966,54.8215,54.949,27795.0
2020-04-16 13:25:00,64.64,64.67,64.57,64.62,31076.0,54.949,54.9745,54.8895,54.932,31076.0
2020-04-16 13:30:00,64.61,64.63,64.45,64.55,111708.0,54.9235,54.9405,54.7875,54.8725,111708.0
2020-04-16 13:35:00,64.56,64.75,64.55,64.66,113191.0,54.881,55.0425,54.8725,54.966,113191.0
2020-04-16 13:40:00,64.67,64.73,64.61,64.72,12658.0,54.9745,55.0255,54.9235,55.017,12658.0
2020-04-16 13:45:00,64.71,64.76,64.71,64.72,11485.0,55.0085,55.051,55.0085,55.017,11485.0
2020-04-16 13:50:00,64.72,64.74,64.52,64.52,10120.0,55.017,55.034,54.847,54.847,10120.0
2020-04-16 13:55:00,64.51,64.6,64.49,64.59,20649.0,54.8385,54.915,54.8215,54.9065,20649.0
2020-04-16 14:00:00,64.59,64.59,64.47,64.51,30279.0,54.9065,54.9065,54.8045,54.8385,30279.0
2020-04-16 14:05:00,64.53,64.68,64.49,64.68,9741.0,54.8555,54.983,54.8215,54.983,9741.0
2020-04-16 14:10:00,64.68,64.79,64.64,64.79,8707.0,54.983,55.0765,54.949,55.0765,8707.0
2020-04-16 14:15:00,64.84,64.93,64.84,64.89,6174.0,55.119,55.1955,55.119,55.1615,6174.0
2020-04-16 14:20:00,64.89,64.9,64.76,64.81,10536.0,55.1615,55.17,55.051,55.0935,10536.0
2020-04-16 14:25:00,64.78,64.8,64.65,64.71,12334.0,55.068,55.085,54.9575,55.0085,12334.0
2020-04-16 14:30:00,64.69,64.92,64.68,64.89,13387.0,54.9915,55.187,54.983,55.1615,13387.0
2020-04-16 14:35:00,64.87,65.08,64.85,65.06,14615.0,55.1445,55.323,55.1275,55.306,14615.0
2020-04-16 14:40:00,65.07,65.12,65.06,65.11,12682.0,55.3145,55.357,55.306,55.3485,12682.0
2020-04-16 14:45:00,65.13,65.17,65.06,65.11,13954.0,55.3655,55.3995,55.306,55.3485,13954.0
2020-04-16 14:50:00,65.1,65.12,64.99,65.07,25501.0,55.34,55.357,55.2465,55.3145,25501.0
2020-04-16 14:55:00,65.09,65.16,65.06,65.14,12905.0,55.3315,55.391,55.306,55.374,12905.0
2020-04-16 15:00:00,65.15,65.18,65.02,65.02,12731.0,55.3825,55.408,55.272,55.272,12731.0
2020-04-16 15:05:00,65.03,65.1,64.93,64.97,13841.0,55.2805,55.34,55.1955,55.2295,13841.0
2020-04-16 15:10:00,64.96,65.03,64.92,65.02,16584.0,55.221,55.2805,55.187,55.272,16584.0
2020-04-16 15:15:00,65.03,65.09,64.94,65.05,21002.0,55.2805,55.3315,55.204,55.2975,21002.0
2020-04-16 15:20:00,65.05,65.28,65.01,65.25,33660.0,55.2975,55.493,55.2635,55.4675,33660.0
2020-04-16 15:25:00,65.27,65.45,65.18,65.42,19324.0,55.4845,55.6375,55.408,55.612,19324.0
2020-04-16 15:30:00,65.43,65.53,65.39,65.49,27856.0,55.6205,55.7055,55.5865,55.6715,27856.0
2020-04-16 15:35:00,65.5,65.54,65.39,65.42,22197.0,55.68,55.714,55.5865,55.612,22197.0
2020-04-16 15:40:00,65.42,65.46,65.31,65.33,31080.0,55.612,55.646,55.5185,55.5355,31080.0
2020-04-16 15:45:00,65.33,65.43,65.26,65.36,27970.0,55.5355,55.6205,55.476,55.561,27970.0
2020-04-16 15:50:00,65.41,65.45,65.2,65.37,105752.0,55.6035,55.6375,55.425,55.5695,105752.0
2020-04-16 15:55:00,65.38,65.38,65.24,65.28,86004.0,55.578,55.578,55.459,55.493,86004.0
2020-04-17 09:30:00,66.88,66.88,65.89,65.94,187196.0,56.8531,56.8531,56.0116,56.0541,187196.0
2020-04-17 09:35:00,65.88,66.42,65.86,66.39,25524.0,56.0031,56.4621,55.9861,56.4366,25524.0
2020-04-17 09:40:00,66.36,66.46,66.27,66.42,22354.0,56.4111,56.4961,56.3346,56.4621,22354.0
2020-04-17 09:45:00,66.4,66.4,66.14,66.17,20849.0,56.4451,56.4451,56.2241,56.2496,20849.0
2020-04-17 09:50:00,66.11,66.14,65.86,65.94,12336.0,56.1986,56.2241,55.9861,56.0541,12336.0
2020-04-17 09:55:00,65.95,66.11,65.83,66.08,8993.0,56.0626,56.1986,55.9606,56.1731,8993.0
2020-04-17 10:00:00,66.06,66.09,65.58,65.61,23861.0,56.1561,56.1816,55.748,55.7735,23861.0
2020-04-17 10:05:00,65.62,65.98,65.62,65.86,32349.0,55.782,56.0881,55.782,55.9861,32349.0
2020-04-17 10:10:00,65.88,65.92,65.65,65.73,34442.0,56.0031,56.0371,55.8075,55.8756,34442.0
2020-04-17 10:15:00,65.77,65.8,65.54,65.56,38442.0,55.9096,55.9351,55.714,55.731,38442.0
2020-04-17 10:20:00,65.53,65.71,65.53,65.65,25142.0,55.7055,55.8585,55.7055,55.8075,25142.0
2020-04-17 10:25:00,65.61,65.85,65.61,65.74,27248.0,55.7735,55.9776,55.7735,55.8841,27248.0
2020-04-17 10:30:00,65.72,65.94,65.72,65.86,23186.0,55.8671,56.0541,55.8671,55.9861,23186.0
2020-04-17 10:35:00,65.86,65.93,65.78,65.89,21306.0,55.9861,56.0456,55.9181,56.0116,21306.0
2020-04-17 10:40:00,65.89,65.96,65.84,65.84,17229.0,56.0116,56.0711,55.9691,55.9691,17229.0
2020-04-17 10:45:00,65.87,65.89,65.75,65.81,19909.0,55.9946,56.0116,55.8926,55.9436,19909.0
2020-04-17 10:50:00,65.79,65.83,65.76,65.83,16551.0,55.9266,55.9606,55.9011,55.9606,16551.0
2020-04-17 10:55:00,65.81,65.96,65.81,65.87,16979.0,55.9436,56.0711,55.9436,55.9946,16979.0
2020-04-17 11:00:00,65.89,66.03,65.84,65.99,22933.0,56.0116,56.1306,55.9691,56.0966,22933.0
2020-04-17 11:05:00,66.0,66.01,65.9,65.94,21133.0,56.1051,56.1136,56.0201,56.0541,21133.0
2020-04-17 11:10:00,65.93,66.0,65.74,65.78,16842.0,56.0456,56.1051,55.8841,55.9181,16842.0
2020-04-17 11:15:00,65.79,65.81,65.56,65.64,19948.0,55.9266,55.9436,55.731,55.799,19948.0
2020-04-17 11:20:00,65.67,65.69,65.56,65.6,19293.0,55.8245,55.8415,55.731,55.765,19293.0
2020-04-17 11:25:00,65.58,65.6,65.4,65.51,11210.0,55.748,55.765,55.595,55.6885,11210.0
2020-04-17 11:30:00,65.54,65.62,65.48,65.62,9220.0,55.714,55.782,55.663,55.782,9220.0
2020-04-17 11:35:00,65.61,65.88,65.61,65.84,8697.0,55.7735,56.0031,55.7735,55.9691,8697.0
2020-04-17 11:40:00,65.86,65.95,65.81,65.91,6523.0,55.9861,56.0626,55.9436,56.0286,6523.0
2020-04-17 11:45:00,65.95,66.12,65.95,66.09,15675.0,56.0626,56.2071,56.0626,56.1816,15675.0
2020-04-17 11:50:00,66.08,66.09,66.02,66.07,7058.0,56.1731,56.1816,56.1221,56.1646,7058.0
2020-04-17 11:55:00,66.04,66.06,65.87,65.89,12880.0,56.1391,56.1561,55.9946,56.0116,12880.0
2020-04-17 12:00:00,65.89,65.9,65.72,65.77,11131.0,56.0116,56.0201,55.8671,55.9096,11131.0
2020-04-17 12:05:00,65.78,65.94,65.77,65.9,11899.0,55.9181,56.0541,55.9096,56.0201,11899.0
2020-04-17 12:10:00,65.9,65.9,65.79,65.81,14492.0,56.0201,56.0201,55.9266,55.9436,14492.0
2020-04-17 12:15:00,65.83,66.01,65.8,66.0,32634.0,55.9606,56.1136,55.9351,56.1051,32634.0
2020-04-17 12:20:00,66.02,66.03,65.94,65.94,8183.0,56.1221,56.1306,56.0541,56.0541,8183.0
2020-04-17 12:25:00,65.94,66.01,65.87,65.96,9329.0,56.0541,56.1136,55.9946,56.0711,9329.0
2020-04-17 12:30:00,65.95,65.96,65.87,65.95,8181.0,56.0626,56.0711,55.9946,56.0626,8181.0
2020-04-17 12:35:00,65.95,66.17,65.94,66.17,5660.0,56.0626,56.2496,56.0541,56.2496,5660.0
2020-04-17 12:40:00,66.15,66.25,66.14,66.21,7454.0,56.2326,56.3176,56.2241,56.2836,7454.0
2020-04-17 12:45:00,66.23,66.24,66.11,66.18,11561.0,56.3006,56.3091,56.1986,56.2581,11561.0
2020-04-17 12:50:00,66.19,66.27,66.19,66.23,8519.0,56.2666,56.3346,56.2666,56.3006,8519.0
2020-04-17 12:55:00,66.23,66.24,66.09,66.1,17630.0,56.3006,56.3091,56.1816,56.1901,17630.0
2020-04-17 13:00:00,66.07,66.18,66.02,66.12,6788.0,56.1646,56.2581,56.1221,56.2071,6788.0
2020-04-17 13:05:00,66.12,66.24,66.11,66.22,8106.0,56.2071,56.3091,56.1986,56.2921,8106.0
2020-04-17 13:10:00,66.23,66.23,66.14,66.15,12970.0,56.3006,56.3006,56.2241,56.2326,12970.0
2020-04-17 13:15:00,66.15,66.21,66.12,66.19,13887.0,56.2326,56.2836,56.2071,56.2666,13887.0
2020-04-17 13:20:00,66.2,66.22,66.04,66.07,18708.0,56.2751,56.2921,56.1391,56.1646,18708.0
2020-04-17 13:25:00,66.06,66.08,65.98,66.01,15626.0,56.1561,56.1731,56.0881,56.1136,15626.0
2020-04-17 13:30:00,66.05,66.07,66.0,66.0,9744.0,56.1476,56.1646,56.1051,56.1051,9744.0
2020-04-17 13:35:00,66.0,66.07,65.96,66.03,13597.0,56.1051,56.1646,56.0711,56.1306,13597.0
2020-04-17 13:40:00,66.03,66.11,66.0,66.08,12018.0,56.1306,56.1986,56.1051,56.1731,12018.0
2020-04-17 13:45:00,66.08,66.09,65.94,65.99,12279.0,56.1731,56.1816,56.0541,56.0966,12279.0
2020-04-17 13:50:00,66.0,66.09,65.99,66.08,8751.0,56.1051,56.1816,56.0966,56.1731,8751.0
2020-04-17 13:55:00,66.09,66.17,66.05,66.16,12734.0,56.1816,56.2496,56.1476,56.2411,12734.0
2020-04-17 14:00:00,66.15,66.24,66.11,66.2,15361.0,56.2326,56.3091,56.1986,56.2751,15361.0
2020-04-17 14:05:00,66.2,66.22,66.16,66.19,7876.0,56.2751,56.2921,56.2411,56.2666,7876.0
2020-04-17 14:10:00,66.19,66.23,66.11,66.13,11122.0,56.2666,56.3006,56.1986,56.2156,11122.0
2020-04-17 14:15:00,66.13,66.14,65.93,65.97,23960.0,56.2156,56.2241,56.0456,56.0796,23960.0
2020-04-17 14:20:00,65.98,66.15,65.98,66.13,6835.0,56.0881,56.2326,56.0881,56.2156,6835.0
2020-04-17 14:25:00,66.13,66.13,66.01,66.02,12710.0,56.2156,56.2156,56.1136,56.1221,12710.0
2020-04-17 14:30:00,66.01,66.02,65.93,65.97,9020.0,56.1136,56.1221,56.0456,56.0796,9020.0
2020-04-17 14:35:00,65.96,65.96,65.85,65.93,12228.0,56.0711,56.0711,55.9776,56.0456,12228.0
2020-04-17 14:40:00,65.92,66.02,65.87,66.01,9243.0,56.0371,56.1221,55.9946,56.1136,9243.0
2020-04-17 14:45:00,66.01,66.08,65.98,66.08,8390.0,56.1136,56.1731,56.0881,56.1731,8390.0
2020-04-17 14:50:00,66.08,66.09,65.94,66.0,14042.0,56.1731,56.1816,56.0541,56.1051,14042.0
2020-04-17 14:55:00,66.01,66.1,65.97,66.09,8724.0,56.1136,56.1901,56.0796,56.1816,8724.0
2020-04-17 15:00:00,66.09,66.14,66.07,66.11,12927.0,56.1816,56.2241,56.1646,56.1986,12927.0
2020-04-17 15:05:00,66.11,66.15,66.07,66.15,11234.0,56.1986,56.2326,56.1646,56.2326,11234.0
2020-04-17 15:10:00,66.15,66.28,66.14,66.28,12277.0,56.2326,56.3431,56.2241,56.3431,12277.0
2020-04-17 15:15:00,66.29,66.41,66.29,66.39,10082.0,56.3516,56.4536,56.3516,56.4366,10082.0
2020-04-17 15:20:00,66.38,66.39,66.3,66.35,15771.0,56.4281,56.4366,56.3601,56.4026,15771.0
2020-04-17 15:25:00,66.36,66.5,66.35,66.5,15340.0,56.4111,56.5301,56.4026,56.5301,15340.0
2020-04-17 15:30:00,66.49,66.63,66.49,66.57,20496.0,56.5216,56.6406,56.5216,56.5896,20496.0
2020-04-17 15:35:00,66.58,66.71,66.56,66.7,20534.0,56.5981,56.7086,56.5811,56.7001,20534.0
2020-04-17 15:40:00,66.71,66.79,66.66,66.76,24247.0,56.7086,56.7766,56.6661,56.7511,24247.0
2020-04-17 15:45:00,66.76,66.98,66.75,66.98,43599.0,56.7511,56.9381,56.7426,56.9381,43599.0
2020-04-17 15:50:00,66.97,67.43,66.97,67.27,100785.0,56.9296,57.3207,56.9296,57.1847,100785.0
2020-04-17 15:55:00,67.27,67.32,66.98,67.15,176139.0,57.1847,57.2272,56.9381,57.0827,176139.0
2020-04-20 09:30:00,67.23,67.44,66.7,66.81,82032.0,57.1507,57.3292,56.7001,56.7936,82032.0
2020-04-20 09:35:00,66.83,66.98,66.42,66.43,16369.0,56.8106,56.9381,56.4621,56.4706,16369.0
2020-04-20 09:40:00,66.44,66.49,66.28,66.33,17300.0,56.4791,56.5216,56.3431,56.3856,17300.0
2020-04-20 09:45:00,66.35,66.56,66.28,66.28,33189.0,56.4026,56.5811,56.3431,56.3431,33189.0
2020-04-20 09:50:00,66.27,66.38,66.14,66.26,16221.0,56.3346,56.4281,56.2241,56.3261,16221.0
2020-04-20 09:55:00,66.17,66.25,66.1,66.16,9218.0,56.2496,56.3176,56.1901,56.2411,9218.0
2020-04-20 10:00:00,66.12,66.13,65.83,65.92,11613.0,56.2071,56.2156,55.9606,56.0371,11613.0
2020-04-20 10:05:00,65.94,66.05,65.83,65.97,11843.0,56.0541,56.1476,55.9606,56.0796,11843.0
2020-04-20 10:10:00,65.96,66.05,65.92,65.92,9840.0,56.0711,56.1476,56.0371,56.0371,9840.0
2020-04-20 10:15:00,65.92,65.92,65.68,65.73,14234.0,56.0371,56.0371,55.833,55.8756,14234.0
2020-04-20 10:20:00,65.75,65.87,65.75,65.81,11049.0,55.8926,55.9946,55.8926,55.9436,11049.0
2020-04-20 10:25:00,65.84,65.84,65.73,65.77,11048.0,55.9691,55.9691,55.8756,55.9096,11048.0
2020-04-20 10:30:00,65.74,65.78,65.58,65.59,15205.0,55.8841,55.9181,55.748,55.7565,15205.0
2020-04-20 10:35:00,65.55,65.58,65.32,65.32,14207.0,55.7225,55.748,55.527,55.527,14207.0
2020-04-20 10:40:00,65.31,65.48,65.29,65.48,10279.0,55.5185,55.663,55.5015,55.663,10279.0
2020-04-20 10:45:00,65.48,65.71,65.47,65.6,16908.0,55.663,55.8585,55.6545,55.765,16908.0
2020-04-20 10:50:00,65.61,65.83,65.59,65.73,14441.0,55.7735,55.9606,55.7565,55.8756,14441.0
2020-04-20 10:55:00,65.7,65.82,65.66,65.68,11383.0,55.85,55.9521,55.816,55.833,11383.0
2020-04-20 11:00:00,65.68,65.69,65.59,65.66,13741.0,55.833,55.8415,55.7565,55.816,13741.0
2020-04-20 11:05:00,65.65,65.77,65.65,65.68,17545.0,55.8075,55.9096,55.8075,55.833,17545.0
2020-04-20 11:10:00,65.67,65.71,65.51,65.51,8162.0,55.8245,55.8585,55.6885,55.6885,8162.0
2020-04-20 11:15:00,65.53,65.63,65.47,65.61,22903.0,55.7055,55.7905,55.6545,55.7735,22903.0
2020-04-20 11:20:00,65.63,65.68,65.57,65.65,14915.0,55.7905,55.833,55.7395,55.8075,14915.0
2020-04-20 11:25:00,65.65,65.81,65.65,65.81,11781.0,55.8075,55.9436,55.8075,55.9436,11781.0
2020-04-20 11:30:00,65.77,65.82,65.66,65.72,11262.0,55.9096,55.9521,55.816,55.8671,11262.0
2020-04-20 11:35:00,65.73,65.97,65.73,65.94,13536.0,55.8756,56.0796,55.8756,56.0541,13536.0
2020-04-20 11:40:00,65.97,66.0,65.93,65.96,11499.0,56.0796,56.1051,56.0456,56.0711,11499.0
2020-04-20 11:45:00,65.99,65.99,65.85,65.94,11400.0,56.0966,56.0966,55.9776,56.0541,11400.0
2020-04-20 11:50:00,65.95,66.09,65.93,66.0,19147.0,56.0626,56.1816,56.0456,56.1051,19147.0
2020-04-20 11:55:00,65.99,66.01,65.86,65.93,9681.0,56.0966,56.1136,55.9861,56.0456,9681.0
2020-04-20 12:00:00,65.94,65.98,65.83,65.88,10761.0,56.0541,56.0881,55.9606,56.0031,10761.0
2020-04-20 12:05:00,65.9,66.03,65.9,66.03,7476.0,56.0201,56.1306,56.0201,56.1306,7476.0
2020-04-20 12:10:00,66.02,66.05,65.85,65.87,10413.0,56.1221,56.1476,55.9776,55.9946,10413.0
2020-04-20 12:15:00,65.87,65.94,65.83,65.83,32342.0,55.9946,56.0541,55.9606,55.9606,32342.0
2020-04-20 12:20:00,65.82,65.91,65.81,65.87,32525.0,55.9521,56.0286,55.9436,55.9946,32525.0
2020-04-20 12:25:00,65.88,65.98,65.85,65.93,15871.0,56.0031,56.0881,55.9776,56.0456,15871.0
2020-04-20 12:30:00,65.94,66.04,65.91,66.0,8957.0,56.0541,56.1391,56.0286,56.1051,8957.0
2020-04-20 12:35:00,66.02,66.18,66.0,66.14,7725.0,56.1221,56.2581,56.1051,56.2241,7725.0
2020-04-20 12:40:00,66.17,66.18,66.08,66.08,12592.0,56.2496,56.2581,56.1731,56.1731,12592.0
2020-04-20 12:45:00,66.08,66.12,65.98,66.09,12605.0,56.1731,56.2071,56.0881,56.1816,12605.0
2020-04-20 12:50:00,66.09,66.15,66.05,66.08,14107.0,56.1816,56.2326,56.1476,56.1731,14107.0
2020-04-20 12:55:00,66.11,66.13,66.02,66.07,34188.0,56.1986,56.2156,56.1221,56.1646,34188.0
2020-04-20 13:00:00,66.08,66.09,65.87,65.89,47214.0,56.1731,56.1816,55.9946,56.0116,47214.0
2020-04-20 13:05:00,65.93,66.0,65.92,65.95,11719.0,56.0456,56.1051,56.0371,56.0626,11719.0
2020-04-20 13:10:00,65.94,65.95,65.76,65.78,12278.0,56.0541,56.0626,55.9011,55.9181,12278.0
2020-04-20 13:15:00,65.8,65.82,65.7,65.72,20090.0,55.9351,55.9521,55.85,55.8671,20090.0
2020-04-20 13:20:00,65.71,65.73,65.48,65.48,8773.0,55.8585,55.8756,55.663,55.663,8773.0
2020-04-20 13:25:00,65.52,65.52,65.44,65.44,334081.0,55.697,55.697,55.629,55.629,334081.0
2020-04-20 13:30:00,65.41,65.42,65.17,65.22,26627.0,55.6035,55.612,55.3995,55.442,26627.0
2020-04-20 13:35:00,65.22,65.27,65.13,65.23,13001.0,55.442,55.4845,55.3655,55.4505,13001.0
2020-04-20 13:40:00,65.26,65.44,65.22,65.4,31687.0,55.476,55.629,55.442,55.595,31687.0
2020-04-20 13:45:00,65.41,65.41,65.27,65.28,35193.0,55.6035,55.6035,55.4845,55.493,35193.0
2020-04-20 13:50:00,65.25,65.28,65.14,65.28,16029.0,55.4675,55.493,55.374,55.493,16029.0
2020-04-20 13:55:00,65.25,65.27,65.17,65.26,70691.0,55.4675,55.4845,55.3995,55.476,70691.0
2020-04-20 14:00:00,65.24,65.27,65.17,65.19,13333.0,55.459,55.4845,55.3995,55.4165,13333.0
2020-04-20 14:05:00,65.2,65.21,65.09,65.09,9623.0,55.425,55.4335,55.3315,55.3315,9623.0
2020-04-20 14:10:00,65.09,65.12,64.94,65.03,15567.0,55.3315,55.357,55.204,55.2805,15567.0
2020-04-20 14:15:00,65.04,65.04,64.92,64.96,13152.0,55.289,55.289,55.187,55.221,13152.0
2020-04-20 14:20:00,64.99,65.03,64.95,65.01,14853.0,55.2465,55.2805,55.2125,55.2635,14853.0
2020-04-20 14:25:00,64.99,65.01,64.92,64.93,14578.0,55.2465,55.2635,55.187,55.1955,14578.0
2020-04-20 14:30:00,64.93,65.22,64.93,65.2,16456.0,55.1955,55.442,55.1955,55.425,16456.0
2020-04-20 14:35:00,65.19,65.2,65.08,65.09,11090.0,55.4165,55.425,55.323,55.3315,11090.0
2020-04-20 14:40:00,65.14,65.14,64.9,64.91,24902.0,55.374,55.374,55.17,55.1785,24902.0
2020-04-20 14:45:00,64.91,65.04,64.88,65.02,18343.0,55.1785,55.289,55.153,55.272,18343.0
2020-04-20 14:50:00,65.02,65.02,64.81,64.87,48807.0,55.272,55.272,55.0935,55.1445,48807.0
2020-04-20 14:55:00,64.86,64.89,64.56,64.57,77336.0,55.136,55.1615,54.881,54.8895,77336.0
2020-04-20 15:00:00,64.58,64.77,64.58,64.66,29113.0,54.898,55.0595,54.898,54.966,29113.0
2020-04-20 15:05:00,64.66,64.66,64.48,64.6,45847.0,54.966,54.966,54.813,54.915,45847.0
2020-04-20 15:10:00,64.61,64.74,64.58,64.64,52157.0,54.9235,55.034,54.898,54.949,52157.0
2020-04-20 15:15:00,64.64,64.64,64.48,64.5,36734.0,54.949,54.949,54.813,54.83,36734.0
2020-04-20 15:20:00,64.51,64.57,64.46,64.55,46247.0,54.8385,54.8895,54.796,54.8725,46247.0
2020-04-20 15:25:00,64.52,64.61,64.4,64.61,35806.0,54.847,54.9235,54.7449,54.9235,35806.0
2020-04-20 15:30:00,64.58,64.72,64.52,64.7,24205.0,54.898,55.017,54.847,55.0,24205.0
2020-04-20 15:35:00,64.67,64.69,64.49,64.5,62311.0,54.9745,54.9915,54.8215,54.83,62311.0
2020-04-20 15:40:00,64.49,64.62,64.45,64.53,98621.0,54.8215,54.932,54.7875,54.8555,98621.0
2020-04-20 15:45:00,64.54,64.59,64.43,64.51,61481.0,54.864,54.9065,54.7705,54.8385,61481.0
2020-04-20 15:50:00,64.52,64.57,64.31,64.55,138477.0,54.847,54.8895,54.6684,54.8725,138477.0
2020-04-20 15:55:00,64.54,64.55,64.34,64.38,309461.0,54.864,54.8725,54.6939,54.7279,309461.0
2020-04-21 09:30:00,63.31,63.79,63.29,63.63,66213.0,53.8184,54.2264,53.8014,54.0904,66213.0
2020-04-21 09:35:00,63.64,63.68,63.31,63.56,54821.0,54.0989,54.1329,53.8184,54.0309,54821.0
2020-04-21 09:40:00,63.57,63.64,63.48,63.56,40046.0,54.0394,54.0989,53.9629,54.0309,40046.0
2020-04-21 09:45:00,63.54,63.9,63.5,63.88,44857.0,54.0139,54.3199,53.9799,54.3029,44857.0
2020-04-21 09:50:00,63.85,64.04,63.85,64.04,21600.0,54.2774,54.4389,54.2774,54.4389,21600.0
2020-04-21 09:55:00,64.03,64.28,64.02,64.06,22350.0,54.4304,54.6429,54.4219,54.4559,22350.0
2020-04-21 10:00:00,64.08,64.18,63.87,63.96,38463.0,54.4729,54.5579,54.2944,54.3709,38463.0
2020-04-21 10:05:00,63.99,63.99,63.83,63.91,32280.0,54.3964,54.3964,54.2604,54.3284,32280.0
2020-04-21 10:10:00,63.9,63.99,63.75,63.94,52194.0,54.3199,54.3964,54.1924,54.3539,52194.0
2020-04-21 10:15:00,63.93,64.01,63.82,63.91,23444.0,54.3454,54.4134,54.2519,54.3284,23444.0
2020-04-21 10:20:00,63.94,64.23,63.94,64.2,22231.0,54.3539,54.6004,54.3539,54.5749,22231.0
2020-04-21 10:25:00,64.19,64.32,64.04,64.2,18794.0,54.5664,54.6769,54.4389,54.5749,18794.0
2020-04-21 10:30:00,64.25,64.32,64.03,64.05,15212.0,54.6174,54.6769,54.4304,54.4474,15212.0
2020-04-21 10:35:00,64.01,64.02,63.76,63.85,68115.0,54.4134,54.4219,54.2009,54.2774,68115.0
2020-04-21 10:40:00,63.86,63.92,63.8,63.87,41017.0,54.2859,54.3369,54.2349,54.2944,41017.0
2020-04-21 10:45:00,63.86,64.02,63.81,63.9,37694.0,54.2859,54.4219,54.2434,54.3199,37694.0
2020-04-21 10:50:00,63.89,64.1,63.89,63.93,23492.0,54.3114,54.4899,54.3114,54.3454,23492.0
2020-04-21 10:55:00,63.94,64.14,63.84,63.85,42589.0,54.3539,54.5239,54.2689,54.2774,42589.0
2020-04-21 11:00:00,63.85,63.86,63.67,63.74,70090.0,54.2774,54.2859,54.1244,54.1839,70090.0
2020-04-21 11:05:00,63.76,63.99,63.69,63.99,48971.0,54.2009,54.3964,54.1414,54.3964,48971.0
2020-04-21 11:10:00,64.01,64.02,63.83,63.85,40599.0,54.4134,54.4219,54.2604,54.2774,40599.0
2020-04-21 11:15:00,63.85,63.96,63.75,63.96,18986.0,54.2774,54.3709,54.1924,54.3709,18986.0
2020-04-21 11:20:00,63.95,64.07,63.84,63.86,25012.0,54.3624,54.4644,54.2689,54.2859,25012.0
2020-04-21 11:25:00,63.87,63.91,63.65,63.76,72431.0,54.2944,54.3284,54.1074,54.2009,72431.0
2020-04-21 11:30:00,63.77,63.96,63.75,63.87,32102.0,54.2094,54.3709,54.1924,54.2944,32102.0
2020-04-21 11:35:00,63.89,63.89,63.68,63.8,69935.0,54.3114,54.3114,54.1329,54.2349,69935.0
2020-04-21 11:40:00,63.8,63.81,63.64,63.75,50680.0,54.2349,54.2434,54.0989,54.1924,50680.0
2020-04-21 11:45:00,63.76,63.78,63.56,63.62,24885.0,54.2009,54.2179,54.0309,54.0819,24885.0
2020-04-21 11:50:00,63.6,63.64,63.51,63.6,16802.0,54.0649,54.0989,53.9884,54.0649,16802.0
2020-04-21 11:55:00,63.59,63.68,63.51,63.57,10852.0,54.0564,54.1329,53.9884,54.0394,10852.0
2020-04-21 12:00:00,63.56,63.56,63.33,63.34,12894.0,54.0309,54.0309,53.8354,53.8439,12894.0
2020-04-21 12:05:00,63.36,63.46,63.34,63.45,9893.0,53.8609,53.9459,53.8439,53.9374,9893.0
2020-04-21 12:10:00,63.46,63.63,63.42,63.58,19297.0,53.9459,54.0904,53.9119,54.0479,19297.0
2020-04-21 12:15:00,63.56,63.57,63.41,63.55,53774.0,54.0309,54.0394,53.9034,54.0224,53774.0
2020-04-21 12:20:00,63.53,63.59,63.31,63.32,15325.0,54.0054,54.0564,53.8184,53.8269,15325.0
2020-04-21 12:25:00,63.35,63.43,63.3,63.31,11563.0,53.8524,53.9204,53.8099,53.8184,11563.0
2020-04-21 12:30:00,63.32,63.32,63.14,63.19,25624.0,53.8269,53.8269,53.6739,53.7164,25624.0
2020-04-21 12:35:00,63.19,63.23,63.14,63.19,26670.0,53.7164,53.7504,53.6739,53.7164,26670.0
2020-04-21 12:40:00,63.2,63.37,63.15,63.17,30336.0,53.7249,53.8694,53.6824,53.6994,30336.0
2020-04-21 12:45:00,63.15,63.35,63.13,63.35,13676.0,53.6824,53.8524,53.6654,53.8524,13676.0
2020-04-21 12:50:00,63.33,63.55,63.32,63.45,15763.0,53.8354,54.0224,53.8269,53.9374,15763.0
2020-04-21 12:55:00,63.48,63.5,63.4,63.47,37111.0,53.9629,53.9799,53.8949,53.9544,37111.0
2020-04-21 13:00:00,63.46,63.61,63.44,63.6,23730.0,53.9459,54.0734,53.9289,54.0649,23730.0
2020-04-21 13:05:00,63.59,63.59,63.52,63.55,27734.0,54.0564,54.0564,53.9969,54.0224,27734.0
2020-04-21 13:10:00,63.57,63.57,63.42,63.48,35462.0,54.0394,54.0394,53.9119,53.9629,35462.0
2020-04-21 13:15:00,63.5,63.61,63.5,63.55,16210.0,53.9799,54.0734,53.9799,54.0224,16210.0
2020-04-21 13:20:00,63.56,63.75,63.53,63.69,13120.0,54.0309,54.1924,54.0054,54.1414,13120.0
2020-04-21 13:25:00,63.68,63.7,63.57,63.62,11618.0,54.1329,54.1499,54.0394,54.0819,11618.0
2020-04-21 13:30:00,63.61,63.64,63.53,63.56,15628.0,54.0734,54.0989,54.0054,54.0309,15628.0
2020-04-21 13:35:00,63.55,63.68,63.54,63.61,43611.0,54.0224,54.1329,54.0139,54.0734,43611.0
2020-04-21 13:40:00,63.61,63.68,63.55,63.62,28753.0,54.0734,54.1329,54.0224,54.0819,28753.0
2020-04-21 13:45:00,63.63,63.64,63.32,63.33,35044.0,54.0904,54.0989,53.8269,53.8354,35044.0
2020-04-21 13:50:00,63.35,63.41,63.25,63.41,16616.0,53.8524,53.9034,53.7674,53.9034,16616.0
2020-04-21 13:55:00,63.42,63.51,63.22,63.27,24063.0,53.9119,53.9884,53.7419,53.7844,24063.0
2020-04-21 14:00:00,63.27,63.42,63.24,63.4,18276.0,53.7844,53.9119,53.7589,53.8949,18276.0
2020-04-21 14:05:00,63.39,63.6,63.33,63.58,40516.0,53.8864,54.0649,53.8354,54.0479,40516.0
2020-04-21 14:10:00,63.58,63.62,63.53,63.59,25777.0,54.0479,54.0819,54.0054,54.0564,25777.0
2020-04-21 14:15:00,63.57,63.62,63.43,63.44,18713.0,54.0394,54.0819,53.9204,53.9289,18713.0
2020-04-21 14:20:00,63.45,63.78,63.42,63.75,23425.0,53.9374,54.2179,53.9119,54.1924,23425.0
2020-04-21 14:25:00,63.74,63.75,63.54,63.55,16853.0,54.1839,54.1924,54.0139,54.0224,16853.0
2020-04-21 14:30:00,63.55,63.57,63.5,63.53,26612.0,54.0224,54.0394,53.9799,54.0054,26612.0
2020-04-21 14:35:00,63.52,63.56,63.3,63.36,29015.0,53.9969,54.0309,53.8099,53.8609,29015.0
2020-04-21 14:40:00,63.35,63.35,63.11,63.15,36172.0,53.8524,53.8524,53.6484,53.6824,36172.0
2020-04-21 14:45:00,63.14,63.23,63.12,63.19,42998.0,53.6739,53.7504,53.6569,53.7164,42998.0
2020-04-21 14:50:00,63.19,63.32,63.16,63.28,41520.0,53.7164,53.8269,53.6909,53.7929,41520.0
2020-04-21 14:55:00,63.26,63.27,63.0,63.02,24182.0,53.7759,53.7844,53.5548,53.5718,24182.0
2020-04-21 15:00:00,63.03,63.16,63.03,63.11,31057.0,53.5803,53.6909,53.5803,53.6484,31057.0
2020-04-21 15:05:00,63.12,63.14,62.77,62.78,31249.0,53.6569,53.6739,53.3593,53.3678,31249.0
2020-04-21 15:10:00,62.8,63.03,62.8,63.01,27492.0,53.3848,53.5803,53.3848,53.5633,27492.0
2020-04-21 15:15:00,63.01,63.36,63.01,63.34,46722.0,53.5633,53.8609,53.5633,53.8439,46722.0
2020-04-21 15:20:00,63.33,63.42,63.3,63.32,29971.0,53.8354,53.9119,53.8099,53.8269,29971.0
2020-04-21 15:25:00,63.33,63.4,63.26,63.31,35827.0,53.8354,53.8949,53.7759,53.8184,35827.0
2020-04-21 15:30:00,63.3,63.45,63.21,63.4,43616.0,53.8099,53.9374,53.7334,53.8949,43616.0
2020-04-21 15:35:00,63.39,63.67,63.37,63.45,70208.0,53.8864,54.1244,53.8694,53.9374,70208.0
2020-04-21 15:40:00,63.46,63.47,63.18,63.21,66133.0,53.9459,53.9544,53.7079,53.7334,66133.0
2020-04-21 15:45:00,63.19,63.22,63.08,63.08,79251.0,53.7164,53.7419,53.6228,53.6228,79251.0
2020-04-21 15:50:00,63.1,63.36,62.82,63.27,211117.0,53.6398,53.8609,53.4018,53.7844,211117.0
2020-04-21 15:55:00,63.27,63.69,63.26,63.44,364799.0,53.7844,54.1414,53.7759,53.9289,364799.0
2020-04-22 09:30:00,64.37,64.65,64.32,64.46,32096.0,54.7194,54.9575,54.6769,54.796,32096.0
2020-04-22 09:35:00,64.42,64.54,64.08,64.54,24556.0,54.762,54.864,54.4729,54.864,24556.0
2020-04-22 09:40:00,64.59,64.64,64.35,64.53,30627.0,54.9065,54.949,54.7024,54.8555,30627.0
2020-04-22 09:45:00,64.5,64.56,64.21,64.32,30677.0,54.83,54.881,54.5834,54.6769,30677.0
2020-04-22 09:50:00,64.33,64.38,64.1,64.14,23047.0,54.6854,54.7279,54.4899,54.5239,23047.0
2020-04-22 09:55:00,64.18,64.34,64.14,64.32,14832.0,54.5579,54.6939,54.5239,54.6769,14832.0
2020-04-22 10:00:00,64.31,64.43,64.22,64.22,22446.0,54.6684,54.7705,54.5919,54.5919,22446.0
2020-04-22 10:05:00,64.2,64.42,64.2,64.41,13968.0,54.5749,54.762,54.5749,54.7534,13968.0
2020-04-22 10:10:00,64.45,64.7,64.36,64.37,18331.0,54.7875,55.0,54.7109,54.7194,18331.0
2020-04-22 10:15:00,64.36,64.46,64.34,64.41,12137.0,54.7109,54.796,54.6939,54.7534,12137.0
2020-04-22 10:20:00,64.41,64.61,64.41,64.53,14362.0,54.7534,54.9235,54.7534,54.8555,14362.0
2020-04-22 10:25:00,64.52,64.72,64.48,64.69,16432.0,54.847,55.017,54.813,54.9915,16432.0
2020-04-22 10:30:00,64.69,64.81,64.64,64.78,14871.0,54.9915,55.0935,54.949,55.068,14871.0
2020-04-22 10:35:00,64.81,64.93,64.8,64.87,16002.0,55.0935,55.1955,55.085,55.1445,16002.0
2020-04-22 10:40:00,64.86,64.86,64.7,64.7,30131.0,55.136,55.136,55.0,55.0,30131.0
2020-04-22 10:45:00,64.71,64.71,64.51,64.63,15237.0,55.0085,55.0085,54.8385,54.9405,15237.0
2020-04-22 10:50:00,64.63,64.64,64.4,64.49,12380.0,54.9405,54.949,54.7449,54.8215,12380.0
2020-04-22 10:55:00,64.5,64.59,64.48,64.49,10693.0,54.83,54.9065,54.813,54.8215,10693.0
2020-04-22 11:00:00,64.51,64.55,64.41,64.5,10160.0,54.8385,54.8725,54.7534,54.83,10160.0
2020-04-22 11:05:00,64.51,64.64,64.51,64.58,13100.0,54.8385,54.949,54.8385,54.898,13100.0
2020-04-22 11:10:00,64.59,64.79,64.59,64.7,43027.0,54.9065,55.0765,54.9065,55.0,43027.0
2020-04-22 11:15:00,64.7,64.8,64.68,64.69,32103.0,55.0,55.085,54.983,54.9915,32103.0
2020-04-22 11:20:00,64.67,64.71,64.6,64.66,26295.0,54.9745,55.0085,54.915,54.966,26295.0
2020-04-22 11:25:00,64.67,64.71,64.56,64.64,18032.0,54.9745,55.0085,54.881,54.949,18032.0
2020-04-22 11:30:00,64.64,64.74,64.63,64.67,16886.0,54.949,55.034,54.9405,54.9745,16886.0
2020-04-22 11:35:00,64.67,64.67,64.38,64.43,25216.0,54.9745,54.9745,54.7279,54.7705,25216.0
2020-04-22 11:40:00,64.43,64.66,64.41,64.65,22057.0,54.7705,54.966,54.7534,54.9575,22057.0
2020-04-22 11:45:00,64.66,64.79,64.63,64.78,26017.0,54.966,55.0765,54.9405,55.068,26017.0
2020-04-22 11:50:00,64.78,64.81,64.65,64.71,54524.0,55.068,55.0935,54.9575,55.0085,54524.0
2020-04-22 11:55:00,64.72,64.72,64.6,64.69,51152.0,55.017,55.017,54.915,54.9915,51152.0
2020-04-22 12:00:00,64.69,64.77,64.62,64.62,16329.0,54.9915,55.0595,54.932,54.932,16329.0
2020-04-22 12:05:00,64.61,64.66,64.5,64.5,18098.0,54.9235,54.966,54.83,54.83,18098.0
2020-04-22 12:10:00,64.51,64.66,64.51,64.66,14893.0,54.8385,54.966,54.8385,54.966,14893.0
2020-04-22 12:15:00,64.66,64.88,64.66,64.88,18121.0,54.966,55.153,54.966,55.153,18121.0
2020-04-22 12:20:00,64.89,64.96,64.75,64.89,18497.0,55.1615,55.221,55.0425,55.1615,18497.0
2020-04-22 12:25:00,64.88,65.01,64.83,64.95,21545.0,55.153,55.2635,55.1105,55.2125,21545.0
2020-04-22 12:30:00,64.98,64.99,64.84,64.87,8481.0,55.238,55.2465,55.119,55.1445,8481.0
2020-04-22 12:35:00,64.87,64.92,64.79,64.92,13626.0,55.1445,55.187,55.0765,55.187,13626.0
2020-04-22 12:40:00,64.94,65.06,64.93,64.95,17835.0,55.204,55.306,55.1955,55.2125,17835.0
2020-04-22 12:45:00,64.95,64.97,64.88,64.9,11687.0,55.2125,55.2295,55.153,55.17,11687.0
2020-04-22 12:50:00,64.93,64.96,64.79,64.86,29487.0,55.1955,55.221,55.0765,55.136,29487.0
2020-04-22 12:55:00,64.86,64.88,64.73,64.73,9019.0,55.136,55.153,55.0255,55.0255,9019.0
2020-04-22 13:00:00,64.76,64.83,64.74,64.74,14410.0,55.051,55.1105,55.034,55.034,14410.0
2020-04-22 13:05:00,64.74,64.76,64.7,64.73,8014.0,55.034,55.051,55.0,55.0255,8014.0
2020-04-22 13:10:00,64.75,64.83,64.74,64.8,13393.0,55.0425,55.1105,55.034,55.085,13393.0
2020-04-22 13:15:00,64.8,64.81,64.71,64.78,16809.0,55.085,55.0935,55.0085,55.068,16809.0
2020-04-22 13:20:00,64.78,64.85,64.77,64.81,15485.0,55.068,55.1275,55.0595,55.0935,15485.0
2020-04-22 13:25:00,64.81,65.01,64.81,65.01,10594.0,55.0935,55.2635,55.0935,55.2635,10594.0
2020-04-22 13:30:00,65.02,65.12,65.01,65.07,14393.0,55.272,55.357,55.2635,55.3145,14393.0
2020-04-22 13:35:00,65.05,65.11,64.99,65.02,9474.0,55.2975,55.3485,55.2465,55.272,9474.0
2020-04-22 13:40:00,65.03,65.21,65.03,65.15,18986.0,55.2805,55.4335,55.2805,55.3825,18986.0
2020-04-22 13:45:00,65.16,65.19,65.13,65.15,12119.0,55.391,55.4165,55.3655,55.3825,12119.0
2020-04-22 13:50:00,65.15,65.28,65.12,65.17,16570.0,55.3825,55.493,55.357,55.3995,16570.0
2020-04-22 13:55:00,65.13,65.14,65.07,65.14,11846.0,55.3655,55.374,55.3145,55.374,11846.0
2020-04-22 14:00:00,65.15,65.21,65.11,65.15,12558.0,55.3825,55.4335,55.3485,55.3825,12558.0
2020-04-22 14:05:00,65.14,65.2,65.01,65.08,8760.0,55.374,55.425,55.2635,55.323,8760.0
2020-04-22 14:10:00,65.08,65.08,65.02,65.05,6280.0,55.323,55.323,55.272,55.2975,6280.0
2020-04-22 14:15:00,65.05,65.05,64.96,65.04,8326.0,55.2975,55.2975,55.221,55.289,8326.0
2020-04-22 14:20:00,65.05,65.19,65.05,65.16,8991.0,55.2975,55.4165,55.2975,55.391,8991.0
2020-04-22 14:25:00,65.16,65.16,65.05,65.11,11551.0,55.391,55.391,55.2975,55.3485,11551.0
2020-04-22 14:30:00,65.11,65.35,65.11,65.32,9969.0,55.3485,55.5525,55.3485,55.527,9969.0
2020-04-22 14:35:00,65.33,65.35,65.2,65.22,6922.0,55.5355,55.5525,55.425,55.442,6922.0
2020-04-22 14:40:00,65.23,65.3,65.23,65.25,12104.0,55.4505,55.51,55.4505,55.4675,12104.0
2020-04-22 14:45:00,65.24,65.34,65.23,65.29,14978.0,55.459,55.544,55.4505,55.5015,14978.0
2020-04-22 14:50:00,65.29,65.4,65.25,65.26,15999.0,55.5015,55.595,55.4675,55.476,15999.0
2020-04-22 14:55:00,65.26,65.27,65.19,65.25,16964.0,55.476,55.4845,55.4165,55.4675,16964.0
2020-04-22 15:00:00,65.24,65.37,65.19,65.37,20036.0,55.459,55.5695,55.4165,55.5695,20036.0
2020-04-22 15:05:00,65.36,65.37,65.27,65.33,18653.0,55.561,55.5695,55.4845,55.5355,18653.0
2020-04-22 15:10:00,65.34,65.34,65.17,65.18,20031.0,55.544,55.544,55.3995,55.408,20031.0
2020-04-22 15:15:00,65.18,65.32,65.15,65.29,18113.0,55.408,55.527,55.3825,55.5015,18113.0
2020-04-22 15:20:00,65.28,65.4,65.28,65.32,21247.0,55.493,55.595,55.493,55.527,21247.0
2020-04-22 15:25:00,65.31,65.35,65.28,65.31,13572.0,55.5185,55.5525,55.493,55.5185,13572.0
2020-04-22 15:30:00,65.3,65.42,65.3,65.34,20233.0,55.51,55.612,55.51,55.544,20233.0
2020-04-22 15:35:00,65.37,65.45,65.34,65.4,22458.0,55.5695,55.6375,55.544,55.595,22458.0
2020-04-22 15:40:00,65.4,65.4,65.26,65.3,34899.0,55.595,55.595,55.476,55.51,34899.0
2020-04-22 15:45:00,65.3,65.4,65.22,65.4,26421.0,55.51,55.595,55.442,55.595,26421.0
2020-04-22 15:50:00,65.39,65.9,65.39,65.63,106140.0,55.5865,56.0201,55.5865,55.7905,106140.0
2020-04-22 15:55:00,65.62,65.62,65.23,65.32,161838.0,55.782,55.782,55.4505,55.527,161838.0
2020-04-23 09:30:00,64.93,65.34,64.68,65.24,24004.0,55.1955,55.544,54.983,55.459,24004.0
2020-04-23 09:35:00,65.37,65.43,65.17,65.17,9800.0,55.5695,55.6205,55.3995,55.3995,9800.0
2020-04-23 09:40:00,65.16,65.41,65.16,65.28,12650.0,55.391,55.6035,55.391,55.493,12650.0
2020-04-23 09:45:00,65.29,65.3,65.08,65.1,19597.0,55.5015,55.51,55.323,55.34,19597.0
2020-04-23 09:50:00,64.98,64.98,64.85,64.96,4600.0,55.238,55.238,55.1275,55.221,4600.0
2020-04-23 09:55:00,64.95,65.12,64.95,65.02,7200.0,55.2125,55.357,55.2125,55.272,7200.0
2020-04-23 10:00:00,65.04,65.14,64.78,64.84,17660.0,55.289,55.374,55.068,55.119,17660.0
2020-04-23 10:05:00,64.86,64.96,64.8,64.96,10812.0,55.136,55.221,55.085,55.221,10812.0
2020-04-23 10:10:00,64.95,65.13,64.9,65.05,13073.0,55.2125,55.3655,55.17,55.2975,13073.0
2020-04-23 10:15:00,65.03,65.09,64.97,65.06,9000.0,55.2805,55.3315,55.2295,55.306,9000.0
2020-04-23 10:20:00,65.07,65.18,64.96,64.96,10787.0,55.3145,55.408,55.221,55.221,10787.0
2020-04-23 10:25:00,64.94,64.94,64.68,64.86,38941.0,55.204,55.204,54.983,55.136,38941.0
2020-04-23 10:30:00,64.84,64.97,64.78,64.83,42909.0,55.119,55.2295,55.068,55.1105,42909.0
2020-04-23 10:35:00,64.83,64.92,64.81,64.83,10650.0,55.1105,55.187,55.0935,55.1105,10650.0
2020-04-23 10:40:00,64.84,64.96,64.77,64.95,21721.0,55.119,55.221,55.0595,55.2125,21721.0
2020-04-23 10:45:00,64.94,65.01,64.79,64.79,16006.0,55.204,55.2635,55.0765,55.0765,16006.0
2020-04-23 10:50:00,64.79,64.84,64.6,64.7,13204.0,55.0765,55.119,54.915,55.0,13204.0
2020-04-23 10:55:00,64.67,64.82,64.64,64.77,12551.0,54.9745,55.102,54.949,55.0595,12551.0
2020-04-23 11:00:00,64.77,64.77,64.55,64.64,7229.0,55.0595,55.0595,54.8725,54.949,7229.0
2020-04-23 11:05:00,64.63,64.71,64.62,64.7,5282.0,54.9405,55.0085,54.932,55.0,5282.0
2020-04-23 11:10:00,64.71,64.73,64.62,64.62,6079.0,55.0085,55.0255,54.932,54.932,6079.0
2020-04-23 11:15:00,64.63,64.77,64.59,64.59,32655.0,54.9405,55.0595,54.9065,54.9065,32655.0
2020-04-23 11:20:00,64.57,64.63,64.37,64.39,50048.0,54.8895,54.9405,54.7194,54.7364,50048.0
2020-04-23 11:25:00,64.38,64.39,64.13,64.14,50546.0,54.7279,54.7364,54.5154,54.5239,50546.0
2020-04-23 11:30:00,64.17,64.2,63.96,63.98,59560.0,54.5494,54.5749,54.3709,54.3879,59560.0
2020-04-23 11:35:00,63.97,64.0,63.8,63.85,105635.0,54.3794,54.4049,54.2349,54.2774,105635.0
2020-04-23 11:40:00,63.86,63.99,63.77,63.94,89756.0,54.2859,54.3964,54.2094,54.3539,89756.0
2020-04-23 11:45:00,63.98,64.07,63.93,63.93,13880.0,54.3879,54.4644,54.3454,54.3454,13880.0
2020-04-23 11:50:00,63.93,64.01,63.87,63.96,61189.0,54.3454,54.4134,54.2944,54.3709,61189.0
2020-04-23 11:55:00,63.99,64.16,63.98,64.01,13264.0,54.3964,54.5409,54.3879,54.4134,13264.0
2020-04-23 12:00:00,64.01,64.11,63.95,64.05,5407.0,54.4134,54.4984,54.3624,54.4474,5407.0
2020-04-23 12:05:00,64.04,64.11,64.0,64.11,3264.0,54.4389,54.4984,54.4049,54.4984,3264.0
2020-04-23 12:10:00,64.1,64.12,64.0,64.12,8301.0,54.4899,54.5069,54.4049,54.5069,8301.0
2020-04-23 12:15:00,64.12,64.17,64.09,64.11,15933.0,54.5069,54.5494,54.4814,54.4984,15933.0
2020-04-23 12:20:00,64.12,64.24,64.09,64.24,23107.0,54.5069,54.6089,54.4814,54.6089,23107.0
2020-04-23 12:25:00,64.23,64.3,64.2,64.26,22431.0,54.6004,54.6599,54.5749,54.6259,22431.0
2020-04-23 12:30:00,64.25,64.27,64.2,64.27,5600.0,54.6174,54.6344,54.5749,54.6344,5600.0
2020-04-23 12:35:00,64.3,64.4,64.29,64.4,5652.0,54.6599,54.7449,54.6514,54.7449,5652.0
2020-04-23 12:40:00,64.4,64.41,63.94,63.99,29195.0,54.7449,54.7534,54.3539,54.3964,29195.0
2020-04-23 12:45:00,64.08,64.12,63.4,63.92,67056.0,54.4729,54.5069,53.8949,54.3369,67056.0
2020-04-23 12:50:00,63.89,63.95,63.7,63.78,66863.0,54.3114,54.3624,54.1499,54.2179,66863.0
2020-04-23 12:55:00,63.86,64.04,63.84,63.84,10140.0,54.2859,54.4389,54.2689,54.2689,10140.0
2020-04-23 13:00:00,63.87,64.12,63.85,64.08,6472.0,54.2944,54.5069,54.2774,54.4729,6472.0
2020-04-23 13:05:00,64.09,64.09,63.93,64.02,6144.0,54.4814,54.4814,54.3454,54.4219,6144.0
2020-04-23 13:10:00,64.02,64.15,64.02,64.04,7831.0,54.4219,54.5324,54.4219,54.4389,7831.0
2020-04-23 13:15:00,64.04,64.05,63.99,64.0,4323.0,54.4389,54.4474,54.3964,54.4049,4323.0
2020-04-23 13:20:00,63.94,63.96,63.79,63.9,8196.0,54.3539,54.3709,54.2264,54.3199,8196.0
2020-04-23 13:25:00,63.85,63.98,63.76,63.94,19769.0,54.2774,54.3879,54.2009,54.3539,19769.0
2020-04-23 13:30:00,63.93,64.0,63.92,63.97,37553.0,54.3454,54.4049,54.3369,54.3794,37553.0
2020-04-23 13:35:00,63.99,64.14,63.95,64.12,21763.0,54.3964,54.5239,54.3624,54.5069,21763.0
2020-04-23 13:40:00,64.14,64.21,63.82,63.87,71057.0,54.5239,54.5834,54.2519,54.2944,71057.0
2020-04-23 13:45:00,63.89,64.03,63.79,63.79,9598.0,54.3114,54.4304,54.2264,54.2264,9598.0
2020-04-23 13:50:00,63.81,63.92,63.77,63.8,7030.0,54.2434,54.3369,54.2094,54.2349,7030.0
2020-04-23 13:55:00,63.8,64.01,63.8,63.97,6846.0,54.2349,54.4134,54.2349,54.3794,6846.0
2020-04-23 14:00:00,63.99,64.03,63.86,64.0,14479.0,54.3964,54.4304,54.2859,54.4049,14479.0
2020-04-23 14:05:00,64.01,64.12,63.96,63.97,44525.0,54.4134,54.5069,54.3709,54.3794,44525.0
2020-04-23 14:10:00,63.98,64.12,63.85,64.12,38290.0,54.3879,54.5069,54.2774,54.5069,38290.0
2020-04-23 14:15:00,64.11,64.33,64.1,64.28,10340.0,54.4984,54.6854,54.4899,54.6429,10340.0
2020-04-23 14:20:00,64.29,64.42,64.27,64.42,9496.0,54.6514,54.762,54.6344,54.762,9496.0
2020-04-23 14:25:00,64.44,64.45,64.29,64.35,19563.0,54.779,54.7875,54.6514,54.7024,19563.0
2020-04-23 14:30:00,64.35,64.43,64.33,64.35,43964.0,54.7024,54.7705,54.6854,54.7024,43964.0
2020-04-23 14:35:00,64.35,64.4,64.28,64.35,114533.0,54.7024,54.7449,54.6429,54.7024,114533.0
2020-04-23 14:40:00,64.38,64.52,64.38,64.45,40859.0,54.7279,54.847,54.7279,54.7875,40859.0
2020-04-23 14:45:00,64.44,64.44,64.34,64.38,22854.0,54.779,54.779,54.6939,54.7279,22854.0
2020-04-23 14:50:00,64.4,64.54,64.37,64.48,11552.0,54.7449,54.864,54.7194,54.813,11552.0
2020-04-23 14:55:00,64.49,64.63,64.49,64.58,10500.0,54.8215,54.9405,54.8215,54.898,10500.0
2020-04-23 15:00:00,64.58,64.76,64.53,64.75,53265.0,54.898,55.051,54.8555,55.0425,53265.0
2020-04-23 15:05:00,64.75,64.79,64.61,64.63,43371.0,55.0425,55.0765,54.9235,54.9405,43371.0
2020-04-23 15:10:00,64.61,64.61,64.26,64.26,24065.0,54.9235,54.9235,54.6259,54.6259,24065.0
2020-04-23 15:15:00,64.24,64.29,64.14,64.19,37883.0,54.6089,54.6514,54.5239,54.5664,37883.0
2020-04-23 15:20:00,64.2,64.27,64.14,64.22,73712.0,54.5749,54.6344,54.5239,54.5919,73712.0
2020-04-23 15:25:00,64.22,64.32,64.2,64.26,13929.0,54.5919,54.6769,54.5749,54.6259,13929.0
2020-04-23 15:30:00,64.27,64.49,64.19,64.45,32787.0,54.6344,54.8215,54.5664,54.7875,32787.0
2020-04-23 15:35:00,64.47,64.47,64.32,64.37,27711.0,54.8045,54.8045,54.6769,54.7194,27711.0
2020-04-23 15:40:00,64.39,64.44,64.3,64.32,64756.0,54.7364,54.779,54.6599,54.6769,64756.0
2020-04-23 15:45:00,64.32,64.47,64.31,64.47,60464.0,54.6769,54.8045,54.6684,54.8045,60464.0
2020-04-23 15:50:00,64.48,64.57,64.31,64.41,115176.0,54.813,54.8895,54.6684,54.7534,115176.0
2020-04-23 15:55:00,64.42,64.48,64.3,64.39,195240.0,54.762,54.813,54.6599,54.7364,195240.0
2020-04-24 09:30:00,63.31,64.19,63.31,64.01,78606.0,53.8184,54.5664,53.8184,54.4134,78606.0
2020-04-24 09:35:00,63.99,63.99,63.65,63.93,31175.0,54.3964,54.3964,54.1074,54.3454,31175.0
2020-04-24 09:40:00,63.9,63.99,63.72,63.73,18372.0,54.3199,54.3964,54.1669,54.1754,18372.0
2020-04-24 09:45:00,63.71,63.81,63.6,63.81,48619.0,54.1584,54.2434,54.0649,54.2434,48619.0
2020-04-24 09:50:00,63.85,63.87,63.73,63.76,21439.0,54.2774,54.2944,54.1754,54.2009,21439.0
2020-04-24 09:55:00,63.74,63.78,63.52,63.61,61996.0,54.1839,54.2179,53.9969,54.0734,61996.0
2020-04-24 10:00:00,63.61,63.93,63.6,63.84,15664.0,54.0734,54.3454,54.0649,54.2689,15664.0
2020-04-24 10:05:00,63.83,63.84,63.53,63.53,21942.0,54.2604,54.2689,54.0054,54.0054,21942.0
2020-04-24 10:10:00,63.53,63.79,63.53,63.62,26180.0,54.0054,54.2264,54.0054,54.0819,26180.0
2020-04-24 10:15:00,63.61,63.77,63.58,63.71,56573.0,54.0734,54.2094,54.0479,54.1584,56573.0
2020-04-24 10:20:00,63.7,63.79,63.68,63.77,28682.0,54.1499,54.2264,54.1329,54.2094,28682.0
2020-04-24 10:25:00,63.76,63.83,63.67,63.78,29137.0,54.2009,54.2604,54.1244,54.2179,29137.0
2020-04-24 10:30:00,63.75,63.91,63.72,63.88,15567.0,54.1924,54.3284,54.1669,54.3029,15567.0
2020-04-24 10:35:00,63.88,63.99,63.86,63.86,15012.0,54.3029,54.3964,54.2859,54.2859,15012.0
2020-04-24 10:40:00,63.88,63.9,63.74,63.77,15249.0,54.3029,54.3199,54.1839,54.2094,15249.0
2020-04-24 10:45:00,63.78,63.81,63.66,63.72,26487.0,54.2179,54.2434,54.1159,54.1669,26487.0
2020-04-24 10:50:00,63.72,63.76,63.69,63.73,28159.0,54.1669,54.2009,54.1414,54.1754,28159.0
2020-04-24 10:55:00,63.73,63.73,63.49,63.54,59434.0,54.1754,54.1754,53.9714,54.0139,59434.0
2020-04-24 11:00:00,63.55,63.66,63.45,63.55,27521.0,54.0224,54.1159,53.9374,54.0224,27521.0
2020-04-24 11:05:00,63.55,63.65,63.52,63.54,32263.0,54.0224,54.1074,53.9969,54.0139,32263.0
2020-04-24 11:10:00,63.55,63.58,63.48,63.55,42584.0,54.0224,54.0479,53.9629,54.0224,42584.0
2020-04-24 11:15:00,63.56,63.72,63.54,63.72,15022.0,54.0309,54.1669,54.0139,54.1669,15022.0
2020-04-24 11:20:00,63.69,63.86,63.62,63.86,17585.0,54.1414,54.2859,54.0819,54.2859,17585.0
2020-04-24 11:25:00,63.84,63.9,63.78,63.81,26010.0,54.2689,54.3199,54.2179,54.2434,26010.0
2020-04-24 11:30:00,63.8,63.82,63.68,63.7,17251.0,54.2349,54.2519,54.1329,54.1499,17251.0
2020-04-24 11:35:00,63.73,63.83,63.71,63.82,13880.0,54.1754,54.2604,54.1584,54.2519,13880.0
2020-04-24 11:40:00,63.82,63.82,63.74,63.75,13874.0,54.2519,54.2519,54.1839,54.1924,13874.0
2020-04-24 11:45:00,63.75,63.79,63.71,63.73,12314.0,54.1924,54.2264,54.1584,54.1754,12314.0
2020-04-24 11:50:00,63.73,63.79,63.73,63.75,9245.0,54.1754,54.2264,54.1754,54.1924,9245.0
2020-04-24 11:55:00,63.75,63.77,63.63,63.64,11820.0,54.1924,54.2094,54.0904,54.0989,11820.0
2020-04-24 12:00:00,63.65,63.75,63.65,63.69,49439.0,54.1074,54.1924,54.1074,54.1414,49439.0
2020-04-24 12:05:00,63.7,63.85,63.68,63.85,8664.0,54.1499,54.2774,54.1329,54.2774,8664.0
2020-04-24 12:10:00,63.85,63.92,63.82,63.92,7464.0,54.2774,54.3369,54.2519,54.3369,7464.0
2020-04-24 12:15:00,63.93,63.95,63.8,63.92,11037.0,54.3454,54.3624,54.2349,54.3369,11037.0
2020-04-24 12:20:00,63.91,63.93,63.85,63.88,8599.0,54.3284,54.3454,54.2774,54.3029,8599.0
2020-04-24 12:25:00,63.89,64.04,63.86,64.02,11308.0,54.3114,54.4389,54.2859,54.4219,11308.0
2020-04-24 12:30:00,64.06,64.06,63.8,63.8,16445.0,54.4559,54.4559,54.2349,54.2349,16445.0
2020-04-24 12:35:00,63.78,63.88,63.74,63.86,13641.0,54.2179,54.3029,54.1839,54.2859,13641.0
2020-04-24 12:40:00,63.86,63.95,63.85,63.93,13856.0,54.2859,54.3624,54.2774,54.3454,13856.0
2020-04-24 12:45:00,63.95,63.95,63.84,63.91,9525.0,54.3624,54.3624,54.2689,54.3284,9525.0
2020-04-24 12:50:00,63.92,63.92,63.81,63.85,15993.0,54.3369,54.3369,54.2434,54.2774,15993.0
2020-04-24 12:55:00,63.84,63.91,63.83,63.91,10369.0,54.2689,54.3284,54.2604,54.3284,10369.0
2020-04-24 13:00:00,63.9,63.9,63.84,63.85,14240.0,54.3199,54.3199,54.2689,54.2774,14240.0
2020-04-24 13:05:00,63.85,63.89,63.84,63.88,13199.0,54.2774,54.3114,54.2689,54.3029,13199.0
2020-04-24 13:10:00,63.88,63.96,63.87,63.91,8437.0,54.3029,54.3709,54.2944,54.3284,8437.0
2020-04-24 13:15:00,63.89,63.93,63.83,63.93,9270.0,54.3114,54.3454,54.2604,54.3454,9270.0
2020-04-24 13:20:00,63.91,63.91,63.87,63.89,18539.0,54.3284,54.3284,54.2944,54.3114,18539.0
2020-04-24 13:25:00,63.91,63.99,63.89,63.98,11581.0,54.3284,54.3964,54.3114,54.3879,11581.0
2020-04-24 13:30:00,63.98,63.98,63.91,63.94,18081.0,54.3879,54.3879,54.3284,54.3539,18081.0
2020-04-24 13:35:00,63.97,64.01,63.94,63.94,9803.0,54.3794,54.4134,54.3539,54.3539,9803.0
2020-04-24 13:40:00,63.95,64.01,63.89,64.0,22143.0,54.3624,54.4134,54.3114,54.4049,22143.0
2020-04-24 13:45:00,63.99,63.99,63.88,63.91,10518.0,54.3964,54.3964,54.3029,54.3284,10518.0
2020-04-24 13:50:00,63.9,63.98,63.88,63.97,22330.0,54.3199,54.3879,54.3029,54.3794,22330.0
2020-04-24 13:55:00,63.98,64.1,63.95,64.1,14176.0,54.3879,54.4899,54.3624,54.4899,14176.0
2020-04-24 14:00:00,64.13,64.26,64.04,64.2,11624.0,54.5154,54.6259,54.4389,54.5749,11624.0
2020-04-24 14:05:00,64.2,64.3,64.14,64.25,5984.0,54.5749,54.6599,54.5239,54.6174,5984.0
2020-04-24 14:10:00,64.19,64.21,64.13,64.16,11214.0,54.5664,54.5834,54.5154,54.5409,11214.0
2020-04-24 14:15:00,64.16,64.19,64.08,64.1,12488.0,54.5409,54.5664,54.4729,54.4899,12488.0
2020-04-24 14:20:00,64.11,64.13,63.97,64.04,7942.0,54.4984,54.5154,54.3794,54.4389,7942.0
2020-04-24 14:25:00,64.02,64.04,63.97,64.04,7870.0,54.4219,54.4389,54.3794,54.4389,7870.0
2020-04-24 14:30:00,64.04,64.15,64.0,64.13,8405.0,54.4389,54.5324,54.4049,54.5154,8405.0
2020-04-24 14:35:00,64.12,64.27,64.12,64.27,16846.0,54.5069,54.6344,54.5069,54.6344,16846.0
2020-04-24 14:40:00,64.27,64.38,64.27,64.35,25385.0,54.6344,54.7279,54.6344,54.7024,25385.0
2020-04-24 14:45:00,64.32,64.37,64.21,64.26,6605.0,54.6769,54.7194,54.5834,54.6259,6605.0
2020-04-24 14:50:00,64.25,64.31,64.19,64.22,13243.0,54.6174,54.6684,54.5664,54.5919,13243.0
2020-04-24 14:55:00,64.23,64.35,64.22,64.34,14033.0,54.6004,54.7024,54.5919,54.6939,14033.0
2020-04-24 15:00:00,64.34,64.34,64.17,64.17,12383.0,54.6939,54.6939,54.5494,54.5494,12383.0
2020-04-24 15:05:00,64.17,64.36,64.15,64.36,58869.0,54.5494,54.7109,54.5324,54.7109,58869.0
2020-04-24 15:10:00,64.36,64.4,64.15,64.19,17957.0,54.7109,54.7449,54.5324,54.5664,17957.0
2020-04-24 15:15:00,64.19,64.24,64.13,64.2,26873.0,54.5664,54.6089,54.5154,54.5749,26873.0
2020-04-24 15:20:00,64.2,64.25,64.15,64.25,19226.0,54.5749,54.6174,54.5324,54.6174,19226.0
2020-04-24 15:25:00,64.28,64.35,64.25,64.33,25294.0,54.6429,54.7024,54.6174,54.6854,25294.0
2020-04-24 15:30:00,64.34,64.38,64.29,64.36,27666.0,54.6939,54.7279,54.6514,54.7109,27666.0
2020-04-24 15:35:00,64.36,64.37,64.22,64.31,35106.0,54.7109,54.7194,54.5919,54.6684,35106.0
2020-04-24 15:40:00,64.31,64.55,64.31,64.45,26095.0,54.6684,54.8725,54.6684,54.7875,26095.0
2020-04-24 15:45:00,64.45,64.52,64.43,64.51,82417.0,54.7875,54.847,54.7705,54.8385,82417.0
2020-04-24 15:50:00,64.52,64.54,64.34,64.45,172667.0,54.847,54.864,54.6939,54.7875,172667.0
2020-04-24 15:55:00,64.47,64.65,64.45,64.56,105781.0,54.8045,54.9575,54.7875,54.881,105781.0
2020-04-27 09:30:00,64.79,65.23,64.79,65.0,34734.0,55.0765,55.4505,55.0765,55.255,34734.0
2020-04-27 09:35:00,65.03,65.22,65.0,65.18,13987.0,55.2805,55.442,55.255,55.408,13987.0
2020-04-27 09:40:00,65.17,65.29,65.04,65.08,23694.0,55.3995,55.5015,55.289,55.323,23694.0
2020-04-27 09:45:00,65.09,65.15,64.93,64.95,10839.0,55.3315,55.3825,55.1955,55.2125,10839.0
2020-04-27 09:50:00,64.92,64.93,64.77,64.85,29270.0,55.187,55.1955,55.0595,55.1275,29270.0
2020-04-27 09:55:00,64.84,64.99,64.8,64.9,46273.0,55.119,55.2465,55.085,55.17,46273.0
2020-04-27 10:00:00,64.91,65.15,64.91,65.09,14057.0,55.1785,55.3825,55.1785,55.3315,14057.0
2020-04-27 10:05:00,65.06,65.06,64.8,64.85,17883.0,55.306,55.306,55.085,55.1275,17883.0
2020-04-27 10:10:00,64.86,64.94,64.79,64.86,39004.0,55.136,55.204,55.0765,55.136,39004.0
2020-04-27 10:15:00,64.87,64.9,64.81,64.89,45138.0,55.1445,55.17,55.0935,55.1615,45138.0
2020-04-27 10:20:00,64.89,65.01,64.88,64.92,12400.0,55.1615,55.2635,55.153,55.187,12400.0
2020-04-27 10:25:00,64.94,65.11,64.92,65.11,11051.0,55.204,55.3485,55.187,55.3485,11051.0
2020-04-27 10:30:00,65.13,65.17,65.02,65.07,11900.0,55.3655,55.3995,55.272,55.3145,11900.0
2020-04-27 10:35:00,65.06,65.15,65.02,65.07,9100.0,55.306,55.3825,55.272,55.3145,9100.0
2020-04-27 10:40:00,65.09,65.13,65.02,65.07,17940.0,55.3315,55.3655,55.272,55.3145,17940.0
2020-04-27 10:45:00,65.08,65.22,65.06,65.22,11781.0,55.323,55.442,55.306,55.442,11781.0
2020-04-27 10:50:00,65.21,65.32,65.14,65.24,10762.0,55.4335,55.527,55.374,55.459,10762.0
2020-04-27 10:55:00,65.26,65.26,65.05,65.05,11743.0,55.476,55.476,55.2975,55.2975,11743.0
2020-04-27 11:00:00,65.04,65.05,64.84,64.88,18331.0,55.289,55.2975,55.119,55.153,18331.0
2020-04-27 11:05:00,64.87,64.95,64.87,64.94,40484.0,55.1445,55.2125,55.1445,55.204,40484.0
2020-04-27 11:10:00,64.94,64.97,64.87,64.88,9494.0,55.204,55.2295,55.1445,55.153,9494.0
2020-04-27 11:15:00,64.88,65.03,64.86,65.0,12420.0,55.153,55.2805,55.136,55.255,12420.0
2020-04-27 11:20:00,65.0,65.03,64.93,64.93,13256.0,55.255,55.2805,55.1955,55.1955,13256.0
2020-04-27 11:25:00,64.92,64.96,64.9,64.94,9665.0,55.187,55.221,55.17,55.204,9665.0
2020-04-27 11:30:00,64.93,65.05,64.92,64.95,18512.0,55.1955,55.2975,55.187,55.2125,18512.0
2020-04-27 11:35:00,64.94,65.03,64.94,64.98,12729.0,55.204,55.2805,55.204,55.238,12729.0
2020-04-27 11:40:00,64.99,65.09,64.99,65.05,12448.0,55.2465,55.3315,55.2465,55.2975,12448.0
2020-04-27 11:45:00,65.04,65.06,64.98,65.04,11389.0,55.289,55.306,55.238,55.289,11389.0
2020-04-27 11:50:00,65.05,65.2,65.05,65.1,11601.0,55.2975,55.425,55.2975,55.34,11601.0
2020-04-27 11:55:00,65.11,65.21,65.11,65.14,9524.0,55.3485,55.4335,55.3485,55.374,9524.0
2020-04-27 12:00:00,65.15,65.22,65.1,65.15,11515.0,55.3825,55.442,55.34,55.3825,11515.0
2020-04-27 12:05:00,65.14,65.14,65.01,65.09,7520.0,55.374,55.374,55.2635,55.3315,7520.0
2020-04-27 12:10:00,65.1,65.12,65.07,65.1,5001.0,55.34,55.357,55.3145,55.34,5001.0
2020-04-27 12:15:00,65.12,65.14,65.05,65.12,11134.0,55.357,55.374,55.2975,55.357,11134.0
2020-04-27 12:20:00,65.13,65.17,65.08,65.16,37390.0,55.3655,55.3995,55.323,55.391,37390.0
2020-04-27 12:25:00,65.15,65.19,65.15,65.17,8570.0,55.3825,55.4165,55.3825,55.3995,8570.0
2020-04-27 12:30:00,65.17,65.24,65.14,65.14,16413.0,55.3995,55.459,55.374,55.374,16413.0
2020-04-27 12:35:00,65.15,65.26,65.13,65.16,8643.0,55.3825,55.476,55.3655,55.391,8643.0
2020-04-27 12:40:00,65.17,65.2,65.09,65.09,8552.0,55.3995,55.425,55.3315,55.3315,8552.0
2020-04-27 12:45:00,65.08,65.16,65.08,65.11,37013.0,55.323,55.391,55.323,55.3485,37013.0
2020-04-27 12:50:00,65.12,65.14,65.07,65.09,13032.0,55.357,55.374,55.3145,55.3315,13032.0
2020-04-27 12:55:00,65.12,65.19,65.11,65.16,8264.0,55.357,55.4165,55.3485,55.391,8264.0
2020-04-27 13:00:00,65.18,65.21,65.13,65.18,16396.0,55.408,55.4335,55.3655,55.408,16396.0
2020-04-27 13:05:00,65.19,65.2,65.16,65.18,4886.0,55.4165,55.425,55.391,55.408,4886.0
2020-04-27 13:10:00,65.18,65.28,65.15,65.28,27197.0,55.408,55.493,55.3825,55.493,27197.0
2020-04-27 13:15:00,65.27,65.27,65.12,65.18,10212.0,55.4845,55.4845,55.357,55.408,10212.0
2020-04-27 13:20:00,65.18,65.22,65.12,65.13,7786.0,55.408,55.442,55.357,55.3655,7786.0
2020-04-27 13:25:00,65.13,65.17,65.1,65.14,32407.0,55.3655,55.3995,55.34,55.374,32407.0
2020-04-27 13:30:00,65.15,65.22,65.15,65.17,13870.0,55.3825,55.442,55.3825,55.3995,13870.0
2020-04-27 13:35:00,65.17,65.25,65.16,65.25,22908.0,55.3995,55.4675,55.391,55.4675,22908.0
2020-04-27 13:40:00,65.25,65.25,65.18,65.18,5930.0,55.4675,55.4675,55.408,55.408,5930.0
2020-04-27 13:45:00,65.19,65.21,65.14,65.17,72699.0,55.4165,55.4335,55.374,55.3995,72699.0
2020-04-27 13:50:00,65.16,65.26,65.15,65.26,6899.0,55.391,55.476,55.3825,55.476,6899.0
2020-04-27 13:55:00,65.26,65.32,65.19,65.2,40533.0,55.476,55.527,55.4165,55.425,40533.0
2020-04-27 14:00:00,65.21,65.38,65.21,65.38,9287.0,55.4335,55.578,55.4335,55.578,9287.0
2020-04-27 14:05:00,65.39,65.41,65.3,65.3,6847.0,55.5865,55.6035,55.51,55.51,6847.0
2020-04-27 14:10:00,65.3,65.34,65.27,65.32,8975.0,55.51,55.544,55.4845,55.527,8975.0
2020-04-27 14:15:00,65.31,65.36,65.26,65.36,8680.0,55.5185,55.561,55.476,55.561,8680.0
2020-04-27 14:20:00,65.37,65.41,65.28,65.33,25470.0,55.5695,55.6035,55.493,55.5355,25470.0
2020-04-27 14:25:00,65.33,65.45,65.33,65.45,27152.0,55.5355,55.6375,55.5355,55.6375,27152.0
2020-04-27 14:30:00,65.45,65.52,65.43,65.45,6934.0,55.6375,55.697,55.6205,55.6375,6934.0
2020-04-27 14:35:00,65.45,65.46,65.41,65.44,9611.0,55.6375,55.646,55.6035,55.629,9611.0
2020-04-27 14:40:00,65.43,65.53,65.41,65.42,14049.0,55.6205,55.7055,55.6035,55.612,14049.0
2020-04-27 14:45:00,65.41,65.52,65.41,65.52,5377.0,55.6035,55.697,55.6035,55.697,5377.0
2020-04-27 14:50:00,65.49,65.52,65.45,65.51,14365.0,55.6715,55.697,55.6375,55.6885,14365.0
2020-04-27 14:55:00,65.51,65.56,65.49,65.52,32533.0,55.6885,55.731,55.6715,55.697,32533.0
2020-04-27 15:00:00,65.54,65.62,65.53,65.58,22482.0,55.714,55.782,55.7055,55.748,22482.0
2020-04-27 15:05:00,65.6,65.61,65.5,65.52,30076.0,55.765,55.7735,55.68,55.697,30076.0
2020-04-27 15:10:00,65.52,65.66,65.52,65.63,35611.0,55.697,55.816,55.697,55.7905,35611.0
2020-04-27 15:15:00,65.63,65.67,65.56,65.65,52564.0,55.7905,55.8245,55.731,55.8075,52564.0
2020-04-27 15:20:00,65.65,65.67,65.58,65.6,18037.0,55.8075,55.8245,55.748,55.765,18037.0
2020-04-27 15:25:00,65.59,65.62,65.55,65.57,71630.0,55.7565,55.782,55.7225,55.7395,71630.0
2020-04-27 15:30:00,65.58,65.61,65.5,65.55,83200.0,55.748,55.7735,55.68,55.7225,83200.0
2020-04-27 15:35:00,65.55,65.59,65.5,65.55,94314.0,55.7225,55.7565,55.68,55.7225,94314.0
2020-04-27 15:40:00,65.53,65.65,65.53,65.64,25231.0,55.7055,55.8075,55.7055,55.799,25231.0
2020-04-27 15:45:00,65.64,65.65,65.54,65.61,32554.0,55.799,55.8075,55.714,55.7735,32554.0
2020-04-27 15:50:00,65.6,65.61,65.4,65.48,135084.0,55.765,55.7735,55.595,55.663,135084.0
2020-04-27 15:55:00,65.48,65.52,65.42,65.49,232270.0,55.663,55.697,55.612,55.6715,232270.0
2020-04-28 09:30:00,66.01,66.51,66.01,66.38,58593.0,56.1136,56.5386,56.1136,56.4281,58593.0
2020-04-28 09:35:00,66.42,66.78,66.41,66.76,27241.0,56.4621,56.7681,56.4536,56.7511,27241.0
2020-04-28 09:40:00,66.82,66.86,66.65,66.84,16914.0,56.8021,56.8361,56.6576,56.8191,16914.0
2020-04-28 09:45:00,66.79,66.85,66.57,66.58,13241.0,56.7766,56.8276,56.5896,56.5981,13241.0
2020-04-28 09:50:00,66.58,66.87,66.58,66.76,12562.0,56.5981,56.8446,56.5981,56.7511,12562.0
2020-04-28 09:55:00,66.75,66.81,66.28,66.29,19467.0,56.7426,56.7936,56.3431,56.3516,19467.0
2020-04-28 10:00:00,66.28,66.36,66.2,66.23,11537.0,56.3431,56.4111,56.2751,56.3006,11537.0
2020-04-28 10:05:00,66.26,66.46,66.23,66.46,12797.0,56.3261,56.4961,56.3006,56.4961,12797.0
2020-04-28 10:10:00,66.43,66.61,66.42,66.56,18479.0,56.4706,56.6236,56.4621,56.5811,18479.0
2020-04-28 10:15:00,66.55,66.81,66.53,66.69,18318.0,56.5726,56.7936,56.5556,56.6916,18318.0
2020-04-28 10:20:00,66.69,66.71,66.58,66.7,7613.0,56.6916,56.7086,56.5981,56.7001,7613.0
2020-04-28 10:25:00,66.69,66.75,66.53,66.64,6847.0,56.6916,56.7426,56.5556,56.6491,6847.0
2020-04-28 10:30:00,66.64,66.64,66.44,66.48,35889.0,56.6491,56.6491,56.4791,56.5131,35889.0
2020-04-28 10:35:00,66.48,66.61,66.48,66.61,20360.0,56.5131,56.6236,56.5131,56.6236,20360.0
2020-04-28 10:40:00,66.57,66.62,66.5,66.55,52622.0,56.5896,56.6321,56.5301,56.5726,52622.0
2020-04-28 10:45:00,66.55,66.56,66.16,66.25,73103.0,56.5726,56.5811,56.2411,56.3176,73103.0
2020-04-28 10:50:00,66.25,66.37,66.2,66.21,10507.0,56.3176,56.4196,56.2751,56.2836,10507.0
2020-04-28 10:55:00,66.21,66.21,65.86,65.94,31264.0,56.2836,56.2836,55.9861,56.0541,31264.0
2020-04-28 11:00:00,65.98,66.11,65.92,66.01,39983.0,56.0881,56.1986,56.0371,56.1136,39983.0
2020-04-28 11:05:00,66.02,66.12,66.0,66.08,18932.0,56.1221,56.2071,56.1051,56.1731,18932.0
2020-04-28 11:10:00,66.07,66.31,66.04,66.28,17033.0,56.1646,56.3686,56.1391,56.3431,17033.0
2020-04-28 11:15:00,66.27,66.3,66.2,66.23,63752.0,56.3346,56.3601,56.2751,56.3006,63752.0
2020-04-28 11:20:00,66.22,66.35,66.2,66.31,35901.0,56.2921,56.4026,56.2751,56.3686,35901.0
2020-04-28 11:25:00,66.3,66.42,66.28,66.42,53208.0,56.3601,56.4621,56.3431,56.4621,53208.0
2020-04-28 11:30:00,66.4,66.56,66.37,66.45,49834.0,56.4451,56.5811,56.4196,56.4876,49834.0
2020-04-28 11:35:00,66.44,66.55,66.4,66.55,21108.0,56.4791,56.5726,56.4451,56.5726,21108.0
2020-04-28 11:40:00,66.54,66.55,66.43,66.46,12919.0,56.5641,56.5726,56.4706,56.4961,12919.0
2020-04-28 11:45:00,66.47,66.55,66.43,66.47,52133.0,56.5046,56.5726,56.4706,56.5046,52133.0
2020-04-28 11:50:00,66.47,66.47,66.03,66.03,31726.0,56.5046,56.5046,56.1306,56.1306,31726.0
2020-04-28 11:55:00,66.04,66.04,65.81,65.89,14228.0,56.1391,56.1391,55.9436,56.0116,14228.0
2020-04-28 12:00:00,65.89,65.95,65.71,65.79,53066.0,56.0116,56.0626,55.8585,55.9266,53066.0
2020-04-28 12:05:00,65.77,65.94,65.76,65.91,26266.0,55.9096,56.0541,55.9011,56.0286,26266.0
2020-04-28 12:10:00,65.92,66.01,65.84,65.84,29778.0,56.0371,56.1136,55.9691,55.9691,29778.0
2020-04-28 12:15:00,65.84,65.88,65.44,65.59,89059.0,55.9691,56.0031,55.629,55.7565,89059.0
2020-04-28 12:20:00,65.57,65.71,65.57,65.65,31505.0,55.7395,55.8585,55.7395,55.8075,31505.0
2020-04-28 12:25:00,65.66,65.7,65.61,65.62,21617.0,55.816,55.85,55.7735,55.782,21617.0
2020-04-28 12:30:00,65.62,65.74,65.54,65.73,20447.0,55.782,55.8841,55.714,55.8756,20447.0
2020-04-28 12:35:00,65.74,65.78,65.68,65.69,28296.0,55.8841,55.9181,55.833,55.8415,28296.0
2020-04-28 12:40:00,65.7,65.75,65.66,65.69,14338.0,55.85,55.8926,55.816,55.8415,14338.0
2020-04-28 12:45:00,65.64,65.71,65.61,65.67,20990.0,55.799,55.8585,55.7735,55.8245,20990.0
2020-04-28 12:50:00,65.66,65.73,65.55,65.63,13057.0,55.816,55.8756,55.7225,55.7905,13057.0
2020-04-28 12:55:00,65.65,65.82,65.65,65.79,10533.0,55.8075,55.9521,55.8075,55.9266,10533.0
2020-04-28 13:00:00,65.81,65.81,65.71,65.73,8711.0,55.9436,55.9436,55.8585,55.8756,8711.0
2020-04-28 13:05:00,65.76,65.81,65.72,65.73,6406.0,55.9011,55.9436,55.8671,55.8756,6406.0
2020-04-28 13:10:00,65.74,65.76,65.64,65.64,11029.0,55.8841,55.9011,55.799,55.799,11029.0
2020-04-28 13:15:00,65.64,65.68,65.61,65.62,12740.0,55.799,55.833,55.7735,55.782,12740.0
2020-04-28 13:20:00,65.63,65.76,65.63,65.76,26213.0,55.7905,55.9011,55.7905,55.9011,26213.0
2020-04-28 13:25:00,65.75,65.83,65.73,65.77,17134.0,55.8926,55.9606,55.8756,55.9096,17134.0
2020-04-28 13:30:00,65.76,65.83,65.73,65.77,42648.0,55.9011,55.9606,55.8756,55.9096,42648.0
2020-04-28 13:35:00,65.77,65.83,65.74,65.76,33093.0,55.9096,55.9606,55.8841,55.9011,33093.0
2020-04-28 13:40:00,65.76,65.94,65.72,65.92,34352.0,55.9011,56.0541,55.8671,56.0371,34352.0
2020-04-28 13:45:00,65.94,65.96,65.91,65.94,9641.0,56.0541,56.0711,56.0286,56.0541,9641.0
2020-04-28 13:50:00,65.93,65.98,65.92,65.97,15205.0,56.0456,56.0881,56.0371,56.0796,15205.0
2020-04-28 13:55:00,65.97,65.98,65.9,65.9,21678.0,56.0796,56.0881,56.0201,56.0201,21678.0
2020-04-28 14:00:00,65.91,66.0,65.89,65.98,17033.0,56.0286,56.1051,56.0116,56.0881,17033.0
2020-04-28 14:05:00,65.99,66.0,65.88,65.99,10107.0,56.0966,56.1051,56.0031,56.0966,10107.0
2020-04-28 14:10:00,65.99,66.05,65.98,66.02,13902.0,56.0966,56.1476,56.0881,56.1221,13902.0
2020-04-28 14:15:00,66.02,66.07,65.98,66.06,25225.0,56.1221,56.1646,56.0881,56.1561,25225.0
2020-04-28 14:20:00,66.07,66.11,65.96,65.98,21907.0,56.1646,56.1986,56.0711,56.0881,21907.0
2020-04-28 14:25:00,65.98,65.99,65.89,65.96,30104.0,56.0881,56.0966,56.0116,56.0711,30104.0
2020-04-28 14:30:00,65.98,66.06,65.95,65.95,8058.0,56.0881,56.1561,56.0626,56.0626,8058.0
2020-04-28 14:35:00,65.94,65.99,65.91,65.92,11586.0,56.0541,56.0966,56.0286,56.0371,11586.0
2020-04-28 14:40:00,65.93,66.02,65.92,65.92,7783.0,56.0456,56.1221,56.0371,56.0371,7783.0
2020-04-28 14:45:00,65.91,65.98,65.91,65.98,12304.0,56.0286,56.0881,56.0286,56.0881,12304.0
2020-04-28 14:50:00,65.99,66.09,65.97,66.0,31259.0,56.0966,56.1816,56.0796,56.1051,31259.0
2020-04-28 14:55:00,66.03,66.07,66.01,66.07,39107.0,56.1306,56.1646,56.1136,56.1646,39107.0
2020-04-28 15:00:00,66.06,66.17,66.03,66.11,14134.0,56.1561,56.2496,56.1306,56.1986,14134.0
2020-04-28 15:05:00,66.11,66.18,66.11,66.13,16184.0,56.1986,56.2581,56.1986,56.2156,16184.0
2020-04-28 15:10:00,66.12,66.2,66.11,66.12,21256.0,56.2071,56.2751,56.1986,56.2071,21256.0
2020-04-28 15:15:00,66.12,66.25,66.08,66.2,21375.0,56.2071,56.3176,56.1731,56.2751,21375.0
2020-04-28 15:20:00,66.2,66.32,66.06,66.22,39743.0,56.2751,56.3771,56.1561,56.2921,39743.0
2020-04-28 15:25:00,66.22,66.25,66.18,66.22,44053.0,56.2921,56.3176,56.2581,56.2921,44053.0
2020-04-28 15:30:00,66.22,66.26,66.17,66.21,36657.0,56.2921,56.3261,56.2496,56.2836,36657.0
2020-04-28 15:35:00,66.21,66.22,66.06,66.18,48736.0,56.2836,56.2921,56.1561,56.2581,48736.0
2020-04-28 15:40:00,66.18,66.27,66.16,66.24,40526.0,56.2581,56.3346,56.2411,56.3091,40526.0
2020-04-28 15:45:00,66.23,66.26,65.99,65.99,59810.0,56.3006,56.3261,56.0966,56.0966,59810.0
2020-04-28 15:50:00,66.0,66.1,65.85,66.06,145743.0,56.1051,56.1901,55.9776,56.1561,145743.0
2020-04-28 15:55:00,66.08,66.23,66.03,66.17,172700.0,56.1731,56.3006,56.1306,56.2496,172700.0
2020-04-29 09:30:00,67.08,67.08,66.43,66.67,37391.0,57.0232,57.0232,56.4706,56.6746,37391.0
2020-04-29 09:35:00,66.69,66.96,66.6,66.96,24791.0,56.6916,56.9211,56.6151,56.9211,24791.0
2020-04-29 09:40:00,66.99,66.99,66.48,66.58,14469.0,56.9466,56.9466,56.5131,56.5981,14469.0
2020-04-29 09:45:00,66.59,66.63,66.34,66.44,13010.0,56.6066,56.6406,56.3941,56.4791,13010.0
2020-04-29 09:50:00,66.46,66.6,66.38,66.38,21764.0,56.4961,56.6151,56.4281,56.4281,21764.0
2020-04-29 09:55:00,66.39,66.43,66.06,66.09,57526.0,56.4366,56.4706,56.1561,56.1816,57526.0
2020-04-29 10:00:00,66.1,66.1,65.66,65.69,93105.0,56.1901,56.1901,55.816,55.8415,93105.0
2020-04-29 10:05:00,65.71,65.73,65.37,65.47,51203.0,55.8585,55.8756,55.5695,55.6545,51203.0
2020-04-29 10:10:00,65.47,65.62,65.24,65.24,85129.0,55.6545,55.782,55.459,55.459,85129.0
2020-04-29 10:15:00,65.24,65.39,65.07,65.39,68496.0,55.459,55.5865,55.3145,55.5865,68496.0
2020-04-29 10:20:00,65.39,65.4,64.91,65.01,69976.0,55.5865,55.595,55.1785,55.2635,69976.0
2020-04-29 10:25:00,65.02,65.03,64.74,65.01,31267.0,55.272,55.2805,55.034,55.2635,31267.0
2020-04-29 10:30:00,65.03,65.09,64.88,64.89,19553.0,55.2805,55.3315,55.153,55.1615,19553.0
2020-04-29 10:35:00,64.9,65.05,64.9,65.0,76771.0,55.17,55.2975,55.17,55.255,76771.0
2020-04-29 10:40:00,65.01,65.11,64.84,64.9,52428.0,55.2635,55.3485,55.119,55.17,52428.0
2020-04-29 10:45:00,64.9,64.92,64.75,64.84,38255.0,55.17,55.187,55.0425,55.119,38255.0
2020-04-29 10:50:00,64.85,64.9,64.69,64.89,39184.0,55.1275,55.17,54.9915,55.1615,39184.0
2020-04-29 10:55:00,64.92,65.05,64.88,64.92,20182.0,55.187,55.2975,55.153,55.187,20182.0
2020-04-29 11:00:00,64.92,65.12,64.86,65.07,21879.0,55.187,55.357,55.136,55.3145,21879.0
2020-04-29 11:05:00,65.07,65.25,65.07,65.14,24172.0,55.3145,55.4675,55.3145,55.374,24172.0
2020-04-29 11:10:00,65.14,65.27,65.07,65.21,29515.0,55.374,55.4845,55.3145,55.4335,29515.0
2020-04-29 11:15:00,65.22,65.28,65.16,65.28,19000.0,55.442,55.493,55.391,55.493,19000.0
2020-04-29 11:20:00,65.28,65.38,65.15,65.29,31422.0,55.493,55.578,55.3825,55.5015,31422.0
2020-04-29 11:25:00,65.29,65.38,65.25,65.36,22088.0,55.5015,55.578,55.4675,55.561,22088.0
2020-04-29 11:30:00,65.35,65.35,65.19,65.29,13944.0,55.5525,55.5525,55.4165,55.5015,13944.0
2020-04-29 11:35:00,65.29,65.37,65.19,65.37,13966.0,55.5015,55.5695,55.4165,55.5695,13966.0
2020-04-29 11:40:00,65.38,65.49,65.38,65.46,13860.0,55.578,55.6715,55.578,55.646,13860.0
2020-04-29 11:45:00,65.46,65.68,65.46,65.68,28982.0,55.646,55.833,55.646,55.833,28982.0
2020-04-29 11:50:00,65.67,65.81,65.61,65.79,20318.0,55.8245,55.9436,55.7735,55.9266,20318.0
2020-04-29 11:55:00,65.79,65.87,65.73,65.86,15441.0,55.9266,55.9946,55.8756,55.9861,15441.0
2020-04-29 12:00:00,65.86,65.91,65.79,65.87,15645.0,55.9861,56.0286,55.9266,55.9946,15645.0
2020-04-29 12:05:00,65.86,65.91,65.75,65.87,13885.0,55.9861,56.0286,55.8926,55.9946,13885.0
2020-04-29 12:10:00,65.87,65.92,65.79,65.89,9970.0,55.9946,56.0371,55.9266,56.0116,9970.0
2020-04-29 12:15:00,65.89,65.89,65.78,65.87,16174.0,56.0116,56.0116,55.9181,55.9946,16174.0
2020-04-29 12:20:00,65.85,65.94,65.82,65.92,13379.0,55.9776,56.0541,55.9521,56.0371,13379.0
2020-04-29 12:25:00,65.91,66.07,65.88,66.03,12886.0,56.0286,56.1646,56.0031,56.1306,12886.0
2020-04-29 12:30:00,66.03,66.04,65.92,65.94,14091.0,56.1306,56.1391,56.0371,56.0541,14091.0
2020-04-29 12:35:00,65.92,66.15,65.91,66.12,16366.0,56.0371,56.2326,56.0286,56.2071,16366.0
2020-04-29 12:40:00,66.13,66.16,66.1,66.15,8144.0,56.2156,56.2411,56.1901,56.2326,8144.0
2020-04-29 12:45:00,66.16,66.21,66.08,66.17,19491.0,56.2411,56.2836,56.1731,56.2496,19491.0
2020-04-29 12:50:00,66.16,66.16,66.02,66.08,13913.0,56.2411,56.2411,56.1221,56.1731,13913.0
2020-04-29 12:55:00,66.07,66.09,65.94,65.96,16139.0,56.1646,56.1816,56.0541,56.0711,16139.0
2020-04-29 13:00:00,65.98,66.15,65.97,66.06,11907.0,56.0881,56.2326,56.0796,56.1561,11907.0
2020-04-29 13:05:00,66.05,66.12,66.01,66.09,16357.0,56.1476,56.2071,56.1136,56.1816,16357.0
2020-04-29 13:10:00,66.08,66.1,65.88,65.9,16280.0,56.1731,56.1901,56.0031,56.0201,16280.0
2020-04-29 13:15:00,65.92,66.05,65.92,66.05,10218.0,56.0371,56.1476,56.0371,56.1476,10218.0
2020-04-29 13:20:00,66.06,66.1,65.95,65.96,12090.0,56.1561,56.1901,56.0626,56.0711,12090.0
2020-04-29 13:25:00,65.97,66.08,65.97,65.98,25366.0,56.0796,56.1731,56.0796,56.0881,25366.0
2020-04-29 13:30:00,65.99,65.99,65.78,65.81,24837.0,56.0966,56.0966,55.9181,55.9436,24837.0
2020-04-29 13:35:00,65.83,65.94,65.8,65.89,11200.0,55.9606,56.0541,55.9351,56.0116,11200.0
2020-04-29 13:40:00,65.89,65.89,65.67,65.75,8074.0,56.0116,56.0116,55.8245,55.8926,8074.0
2020-04-29 13:45:00,65.76,65.92,65.75,65.88,26301.0,55.9011,56.0371,55.8926,56.0031,26301.0
2020-04-29 13:50:00,65.87,65.94,65.81,65.83,12244.0,55.9946,56.0541,55.9436,55.9606,12244.0
2020-04-29 13:55:00,65.84,65.94,65.83,65.87,50459.0,55.9691,56.0541,55.9606,55.9946,50459.0
2020-04-29 14:00:00,65.87,65.89,65.43,65.5,112030.0,55.9946,56.0116,55.6205,55.68,112030.0
2020-04-29 14:05:00,65.5,65.63,65.44,65.53,13649.0,55.68,55.7905,55.629,55.7055,13649.0
2020-04-29 14:10:00,65.52,65.58,65.38,65.47,22147.0,55.697,55.748,55.578,55.6545,22147.0
2020-04-29 14:15:00,65.5,65.59,65.42,65.44,13141.0,55.68,55.7565,55.612,55.629,13141.0
2020-04-29 14:20:00,65.45,65.57,65.45,65.55,21724.0,55.6375,55.7395,55.6375,55.7225,21724.0
2020-04-29 14:25:00,65.55,65.72,65.55,65.67,37835.0,55.7225,55.8671,55.7225,55.8245,37835.0
2020-04-29 14:30:00,65.68,65.75,65.53,65.67,23749.0,55.833,55.8926,55.7055,55.8245,23749.0
2020-04-29 14:35:00,65.68,65.8,65.62,65.77,27985.0,55.833,55.9351,55.782,55.9096,27985.0
2020-04-29 14:40:00,65.76,65.81,65.7,65.79,39594.0,55.9011,55.9436,55.85,55.9266,39594.0
2020-04-29 14:45:00,65.8,65.8,65.63,65.69,28520.0,55.9351,55.9351,55.7905,55.8415,28520.0
2020-04-29 14:50:00,65.69,65.77,65.55,65.58,58409.0,55.8415,55.9096,55.7225,55.748,58409.0
2020-04-29 14:55:00,65.57,65.8,65.56,65.75,16695.0,55.7395,55.9351,55.731,55.8926,16695.0
2020-04-29 15:00:00,65.75,65.84,65.72,65.84,21502.0,55.8926,55.9691,55.8671,55.9691,21502.0
2020-04-29 15:05:00,65.85,65.87,65.76,65.79,37941.0,55.9776,55.9946,55.9011,55.9266,37941.0
2020-04-29 15:10:00,65.78,65.79,65.67,65.69,24225.0,55.9181,55.9266,55.8245,55.8415,24225.0
2020-04-29 15:15:00,65.69,65.77,65.65,65.71,55267.0,55.8415,55.9096,55.8075,55.8585,55267.0
2020-04-29 15:20:00,65.72,65.78,65.65,65.77,18761.0,55.8671,55.9181,55.8075,55.9096,18761.0
2020-04-29 15:25:00,65.76,65.81,65.63,65.74,24794.0,55.9011,55.9436,55.7905,55.8841,24794.0
2020-04-29 15:30:00,65.72,65.74,65.62,65.73,28940.0,55.8671,55.8841,55.782,55.8756,28940.0
2020-04-29 15:35:00,65.74,65.77,65.66,65.71,31319.0,55.8841,55.9096,55.816,55.8585,31319.0
2020-04-29 15:40:00,65.71,65.74,65.66,65.67,29489.0,55.8585,55.8841,55.816,55.8245,29489.0
2020-04-29 15:45:00,65.67,65.68,65.45,65.47,44224.0,55.8245,55.833,55.6375,55.6545,44224.0
2020-04-29 15:50:00,65.46,65.47,64.97,64.97,140226.0,55.646,55.6545,55.2295,55.2295,140226.0
2020-04-29 15:55:00,64.97,65.13,64.94,65.08,269014.0,55.2295,55.3655,55.204,55.323,269014.0
2020-04-30 09:30:00,65.19,65.67,64.42,64.42,48486.0,55.4165,55.8245,54.762,54.762,48486.0
2020-04-30 09:35:00,64.46,64.7,64.27,64.46,29278.0,54.796,55.0,54.6344,54.796,29278.0
2020-04-30 09:40:00,64.43,64.47,63.98,64.07,29925.0,54.7705,54.8045,54.3879,54.4644,29925.0
2020-04-30 09:45:00,64.01,64.55,63.97,64.01,67069.0,54.4134,54.8725,54.3794,54.4134,67069.0
2020-04-30 09:50:00,64.01,64.04,63.72,63.93,28589.0,54.4134,54.4389,54.1669,54.3454,28589.0
2020-04-30 09:55:00,63.95,64.08,63.9,64.07,14030.0,54.3624,54.4729,54.3199,54.4644,14030.0
2020-04-30 10:00:00,64.05,64.31,63.86,63.9,37823.0,54.4474,54.6684,54.2859,54.3199,37823.0
2020-04-30 10:05:00,63.87,64.01,63.81,63.84,9456.0,54.2944,54.4134,54.2434,54.2689,9456.0
2020-04-30 10:10:00,63.82,63.97,63.71,63.83,15419.0,54.2519,54.3794,54.1584,54.2604,15419.0
2020-04-30 10:15:00,63.81,63.94,63.68,63.93,17152.0,54.2434,54.3539,54.1329,54.3454,17152.0
2020-04-30 10:20:00,63.95,63.99,63.84,63.9,10757.0,54.3624,54.3964,54.2689,54.3199,10757.0
2020-04-30 10:25:00,63.93,64.14,63.93,64.1,13985.0,54.3454,54.5239,54.3454,54.4899,13985.0
2020-04-30 10:30:00,64.15,64.23,64.1,64.14,13476.0,54.5324,54.6004,54.4899,54.5239,13476.0
2020-04-30 10:35:00,64.13,64.27,63.96,64.23,29078.0,54.5154,54.6344,54.3709,54.6004,29078.0
2020-04-30 10:40:00,64.21,64.27,64.0,64.03,18641.0,54.5834,54.6344,54.4049,54.4304,18641.0
2020-04-30 10:45:00,64.03,64.09,63.9,64.01,34553.0,54.4304,54.4814,54.3199,54.4134,34553.0
2020-04-30 10:50:00,64.0,64.14,63.96,64.08,13147.0,54.4049,54.5239,54.3709,54.4729,13147.0
2020-04-30 10:55:00,64.04,64.17,63.93,63.94,27276.0,54.4389,54.5494,54.3454,54.3539,27276.0
2020-04-30 11:00:00,63.95,64.06,63.95,63.98,22550.0,54.3624,54.4559,54.3624,54.3879,22550.0
2020-04-30 11:05:00,63.97,63.99,63.79,63.88,23413.0,54.3794,54.3964,54.2264,54.3029,23413.0
2020-04-30 11:10:00,63.85,63.93,63.75,63.82,17061.0,54.2774,54.3454,54.1924,54.2519,17061.0
2020-04-30 11:15:00,63.81,63.81,63.63,63.63,12462.0,54.2434,54.2434,54.0904,54.0904,12462.0
2020-04-30 11:20:00,63.63,63.73,63.59,63.62,10834.0,54.0904,54.1754,54.0564,54.0819,10834.0
2020-04-30 11:25:00,63.59,63.65,63.47,63.47,56975.0,54.0564,54.1074,53.9544,53.9544,56975.0
2020-04-30 11:30:00,63.49,63.65,63.44,63.59,44553.0,53.9714,54.1074,53.9289,54.0564,44553.0
2020-04-30 11:35:00,63.59,63.71,63.57,63.65,90427.0,54.0564,54.1584,54.0394,54.1074,90427.0
2020-04-30 11:40:00,63.64,63.73,63.59,63.68,76436.0,54.0989,54.1754,54.0564,54.1329,76436.0
2020-04-30 11:45:00,63.66,63.68,63.49,63.51,50818.0,54.1159,54.1329,53.9714,53.9884,50818.0
2020-04-30 11:50:00,63.53,63.56,63.48,63.54,52799.0,54.0054,54.0309,53.9629,54.0139,52799.0
2020-04-30 11:55:00,63.53,63.69,63.52,63.54,17165.0,54.0054,54.1414,53.9969,54.0139,17165.0
2020-04-30 12:00:00,63.55,63.6,63.47,63.57,17584.0,54.0224,54.0649,53.9544,54.0394,17584.0
2020-04-30 12:05:00,63.58,63.6,63.5,63.6,12855.0,54.0479,54.0649,53.9799,54.0649,12855.0
2020-04-30 12:10:00,63.62,63.66,63.48,63.55,25187.0,54.0819,54.1159,53.9629,54.0224,25187.0
2020-04-30 12:15:00,63.54,63.63,63.52,63.6,21205.0,54.0139,54.0904,53.9969,54.0649,21205.0
2020-04-30 12:20:00,63.6,63.61,63.43,63.43,74246.0,54.0649,54.0734,53.9204,53.9204,74246.0
2020-04-30 12:25:00,63.41,63.59,63.4,63.59,9878.0,53.9034,54.0564,53.8949,54.0564,9878.0
2020-04-30 12:30:00,63.59,63.63,63.44,63.57,90113.0,54.0564,54.0904,53.9289,54.0394,90113.0
2020-04-30 12:35:00,63.59,63.66,63.54,63.59,65472.0,54.0564,54.1159,54.0139,54.0564,65472.0
2020-04-30 12:40:00,63.58,63.7,63.56,63.62,76776.0,54.0479,54.1499,54.0309,54.0819,76776.0
2020-04-30 12:45:00,63.62,63.74,63.59,63.7,42104.0,54.0819,54.1839,54.0564,54.1499,42104.0
2020-04-30 12:50:00,63.69,63.76,63.66,63.74,95871.0,54.1414,54.2009,54.1159,54.1839,95871.0
2020-04-30 12:55:00,63.73,63.79,63.67,63.68,38276.0,54.1754,54.2264,54.1244,54.1329,38276.0
2020-04-30 13:00:00,63.68,63.68,63.46,63.52,30923.0,54.1329,54.1329,53.9459,53.9969,30923.0
2020-04-30 13:05:00,63.53,63.62,63.48,63.53,11942.0,54.0054,54.0819,53.9629,54.0054,11942.0
2020-04-30 13:10:00,63.53,63.67,63.52,63.61,21980.0,54.0054,54.1244,53.9969,54.0734,21980.0
2020-04-30 13:15:00,63.63,63.71,63.61,63.62,19180.0,54.0904,54.1584,54.0734,54.0819,19180.0
2020-04-30 13:20:00,63.62,63.84,63.61,63.82,22348.0,54.0819,54.2689,54.0734,54.2519,22348.0
2020-04-30 13:25:00,63.82,63.86,63.6,63.6,20607.0,54.2519,54.2859,54.0649,54.0649,20607.0
2020-04-30 13:30:00,63.6,63.65,63.53,63.63,15861.0,54.0649,54.1074,54.0054,54.0904,15861.0
2020-04-30 13:35:00,63.62,63.75,63.62,63.7,14110.0,54.0819,54.1924,54.0819,54.1499,14110.0
2020-04-30 13:40:00,63.71,63.71,63.49,63.6,13601.0,54.1584,54.1584,53.9714,54.0649,13601.0
2020-04-30 13:45:00,63.58,63.58,63.47,63.52,10990.0,54.0479,54.0479,53.9544,53.9969,10990.0
2020-04-30 13:50:00,63.53,63.57,63.42,63.56,18762.0,54.0054,54.0394,53.9119,54.0309,18762.0
2020-04-30 13:55:00,63.59,63.63,63.54,63.62,26000.0,54.0564,54.0904,54.0139,54.0819,26000.0
2020-04-30 14:00:00,63.62,63.63,63.49,63.5,41296.0,54.0819,54.0904,53.9714,53.9799,41296.0
2020-04-30 14:05:00,63.47,63.55,63.44,63.5,19365.0,53.9544,54.0224,53.9289,53.9799,19365.0
2020-04-30 14:10:00,63.5,63.56,63.4,63.44,21318.0,53.9799,54.0309,53.8949,53.9289,21318.0
2020-04-30 14:15:00,63.42,63.53,63.38,63.5,23015.0,53.9119,54.0054,53.8779,53.9799,23015.0
2020-04-30 14:20:00,63.49,63.62,63.46,63.49,27046.0,53.9714,54.0819,53.9459,53.9714,27046.0
2020-04-30 14:25:00,63.49,63.51,63.35,63.38,10634.0,53.9714,53.9884,53.8524,53.8779,10634.0
2020-04-30 14:30:00,63.38,63.54,63.38,63.46,17251.0,53.8779,54.0139,53.8779,53.9459,17251.0
2020-04-30 14:35:00,63.47,63.47,63.33,63.39,12870.0,53.9544,53.9544,53.8354,53.8864,12870.0
2020-04-30 14:40:00,63.39,63.39,63.24,63.28,25196.0,53.8864,53.8864,53.7589,53.7929,25196.0
2020-04-30 14:45:00,63.28,63.36,63.26,63.31,16497.0,53.7929,53.8609,53.7759,53.8184,16497.0
2020-04-30 14:50:00,63.33,63.37,63.28,63.29,12094.0,53.8354,53.8694,53.7929,53.8014,12094.0
2020-04-30 14:55:00,63.31,63.38,63.24,63.36,11849.0,53.8184,53.8779,53.7589,53.8609,11849.0
2020-04-30 15:00:00,63.36,63.42,63.3,63.36,32159.0,53.8609,53.9119,53.8099,53.8609,32159.0
2020-04-30 15:05:00,63.4,63.52,63.38,63.44,13839.0,53.8949,53.9969,53.8779,53.9289,13839.0
2020-04-30 15:10:00,63.43,63.64,63.41,63.58,14188.0,53.9204,54.0989,53.9034,54.0479,14188.0
2020-04-30 15:15:00,63.58,63.75,63.58,63.65,56818.0,54.0479,54.1924,54.0479,54.1074,56818.0
2020-04-30 15:20:00,63.65,63.78,63.65,63.75,20481.0,54.1074,54.2179,54.1074,54.1924,20481.0
2020-04-30 15:25:00,63.75,63.79,63.67,63.72,16652.0,54.1924,54.2264,54.1244,54.1669,16652.0
2020-04-30 15:30:00,63.71,63.78,63.69,63.73,15452.0,54.1584,54.2179,54.1414,54.1754,15452.0
2020-04-30 15:35:00,63.75,63.75,63.61,63.64,18126.0,54.1924,54.1924,54.0734,54.0989,18126.0
2020-04-30 15:40:00,63.61,63.75,63.51,63.73,38218.0,54.0734,54.1924,53.9884,54.1754,38218.0
2020-04-30 15:45:00,63.72,63.75,63.64,63.7,50767.0,54.1669,54.1924,54.0989,54.1499,50767.0
2020-04-30 15:50:00,63.71,63.8,63.52,63.73,101339.0,54.1584,54.2349,53.9969,54.1754,101339.0
2020-04-30 15:55:00,63.73,63.75,63.55,63.56,214826.0,54.1754,54.1924,54.0224,54.0309,214826.0
2020-05-01 09:30:00,63.18,63.18,62.45,62.56,115068.0,53.7079,53.7079,53.0873,53.1808,115068.0
2020-05-01 09:35:00,62.44,62.56,61.91,61.92,45393.0,53.0788,53.1808,52.6283,52.6368,45393.0
2020-05-01 09:40:00,61.93,62.44,61.88,62.35,31584.0,52.6453,53.0788,52.6028,53.0023,31584.0
2020-05-01 09:45:00,62.35,62.35,62.06,62.17,24689.0,53.0023,53.0023,52.7558,52.8493,24689.0
2020-05-01 09:50:00,62.16,62.26,62.03,62.24,18164.0,52.8408,52.9258,52.7303,52.9088,18164.0
2020-05-01 09:55:00,62.24,62.28,62.12,62.19,12687.0,52.9088,52.9428,52.8068,52.8663,12687.0
2020-05-01 10:00:00,62.17,62.29,61.93,61.95,62318.0,52.8493,52.9513,52.6453,52.6623,62318.0
2020-05-01 10:05:00,61.96,62.3,61.89,62.16,28314.0,52.6708,52.9598,52.6113,52.8408,28314.0
2020-05-01 10:10:00,62.17,62.18,61.84,61.96,37711.0,52.8493,52.8578,52.5688,52.6708,37711.0
2020-05-01 10:15:00,62.0,62.02,61.69,61.69,31137.0,52.7048,52.7218,52.4412,52.4412,31137.0
2020-05-01 10:20:00,61.67,61.79,61.61,61.68,38209.0,52.4242,52.5262,52.3732,52.4327,38209.0
2020-05-01 10:25:00,61.69,62.02,61.65,62.02,36660.0,52.4412,52.7218,52.4072,52.7218,36660.0
2020-05-01 10:30:00,62.02,62.07,61.89,61.9,13630.0,52.7218,52.7643,52.6113,52.6198,13630.0
2020-05-01 10:35:00,61.93,62.35,61.91,62.33,22916.0,52.6453,53.0023,52.6283,52.9853,22916.0
2020-05-01 10:40:00,62.32,62.34,62.16,62.25,27880.0,52.9768,52.9938,52.8408,52.9173,27880.0
2020-05-01 10:45:00,62.24,62.29,62.16,62.18,15817.0,52.9088,52.9513,52.8408,52.8578,15817.0
2020-05-01 10:50:00,62.2,62.22,62.0,62.01,21225.0,52.8748,52.8918,52.7048,52.7133,21225.0
2020-05-01 10:55:00,62.04,62.1,61.95,61.96,26566.0,52.7388,52.7898,52.6623,52.6708,26566.0
2020-05-01 11:00:00,61.95,62.17,61.95,62.14,57647.0,52.6623,52.8493,52.6623,52.8238,57647.0
2020-05-01 11:05:00,62.15,62.17,62.05,62.08,46938.0,52.8323,52.8493,52.7473,52.7728,46938.0
2020-05-01 11:10:00,62.07,62.26,62.06,62.2,26878.0,52.7643,52.9258,52.7558,52.8748,26878.0
2020-05-01 11:15:00,62.17,62.24,62.06,62.06,27850.0,52.8493,52.9088,52.7558,52.7558,27850.0
2020-05-01 11:20:00,62.04,62.15,61.98,62.08,22428.0,52.7388,52.8323,52.6878,52.7728,22428.0
2020-05-01 11:25:00,62.08,62.13,61.86,61.96,21530.0,52.7728,52.8153,52.5858,52.6708,21530.0
2020-05-01 11:30:00,61.91,61.91,61.73,61.81,24247.0,52.6283,52.6283,52.4752,52.5433,24247.0
2020-05-01 11:35:00,61.83,61.96,61.77,61.9,49104.0,52.5603,52.6708,52.5092,52.6198,49104.0
2020-05-01 11:40:00,61.88,62.03,61.88,61.92,20942.0,52.6028,52.7303,52.6028,52.6368,20942.0
2020-05-01 11:45:00,61.91,61.92,61.8,61.85,15310.0,52.6283,52.6368,52.5347,52.5773,15310.0
2020-05-01 11:50:00,61.84,61.84,61.68,61.7,13879.0,52.5688,52.5688,52.4327,52.4497,13879.0
2020-05-01 11:55:00,61.72,61.9,61.67,61.9,26283.0,52.4667,52.6198,52.4242,52.6198,26283.0
2020-05-01 12:00:00,61.9,62.0,61.82,61.87,16242.0,52.6198,52.7048,52.5518,52.5943,16242.0
2020-05-01 12:05:00,61.84,62.04,61.83,62.02,22390.0,52.5688,52.7388,52.5603,52.7218,22390.0
2020-05-01 12:10:00,62.05,62.07,61.94,62.03,8741.0,52.7473,52.7643,52.6538,52.7303,8741.0
2020-05-01 12:15:00,62.02,62.04,61.91,61.97,16979.0,52.7218,52.7388,52.6283,52.6793,16979.0
2020-05-01 12:20:00,61.97,62.09,61.97,62.04,12312.0,52.6793,52.7813,52.6793,52.7388,12312.0
2020-05-01 12:25:00,62.04,62.12,62.03,62.08,12981.0,52.7388,52.8068,52.7303,52.7728,12981.0
2020-05-01 12:30:00,62.07,62.07,61.93,62.0,16807.0,52.7643,52.7643,52.6453,52.7048,16807.0
2020-05-01 12:35:00,61.99,62.01,61.91,61.91,28030.0,52.6963,52.7133,52.6283,52.6283,28030.0
2020-05-01 12:40:00,61.9,62.07,61.88,61.97,19312.0,52.6198,52.7643,52.6028,52.6793,19312.0
2020-05-01 12:45:00,61.97,62.04,61.94,61.98,14557.0,52.6793,52.7388,52.6538,52.6878,14557.0
2020-05-01 12:50:00,61.99,62.02,61.95,62.0,9444.0,52.6963,52.7218,52.6623,52.7048,9444.0
2020-05-01 12:55:00,61.98,62.04,61.95,61.98,9958.0,52.6878,52.7388,52.6623,52.6878,9958.0
2020-05-01 13:00:00,61.97,62.15,61.97,62.12,10277.0,52.6793,52.8323,52.6793,52.8068,10277.0
2020-05-01 13:05:00,62.12,62.12,61.91,61.95,10360.0,52.8068,52.8068,52.6283,52.6623,10360.0
2020-05-01 13:10:00,61.95,61.99,61.92,61.96,20487.0,52.6623,52.6963,52.6368,52.6708,20487.0
2020-05-01 13:15:00,61.95,61.98,61.82,61.82,15305.0,52.6623,52.6878,52.5518,52.5518,15305.0
2020-05-01 13:20:00,61.81,61.81,61.6,61.69,15043.0,52.5433,52.5433,52.3647,52.4412,15043.0
2020-05-01 13:25:00,61.71,61.8,61.7,61.76,16618.0,52.4582,52.5347,52.4497,52.5007,16618.0
2020-05-01 13:30:00,61.74,61.96,61.7,61.81,32961.0,52.4837,52.6708,52.4497,52.5433,32961.0
2020-05-01 13:35:00,61.81,61.81,61.7,61.71,14363.0,52.5433,52.5433,52.4497,52.4582,14363.0
2020-05-01 13:40:00,61.69,61.79,61.68,61.79,12648.0,52.4412,52.5262,52.4327,52.5262,12648.0
2020-05-01 13:45:00,61.79,61.79,61.62,61.65,13728.0,52.5262,52.5262,52.3817,52.4072,13728.0
2020-05-01 13:50:00,61.63,61.88,61.59,61.86,45217.0,52.3902,52.6028,52.3562,52.5858,45217.0
2020-05-01 13:55:00,61.85,61.95,61.78,61.79,11342.0,52.5773,52.6623,52.5177,52.5262,11342.0
2020-05-01 14:00:00,61.78,61.84,61.68,61.76,11627.0,52.5177,52.5688,52.4327,52.5007,11627.0
2020-05-01 14:05:00,61.77,61.8,61.62,61.65,8762.0,52.5092,52.5347,52.3817,52.4072,8762.0
2020-05-01 14:10:00,61.67,61.72,61.53,61.55,11260.0,52.4242,52.4667,52.3052,52.3222,11260.0
2020-05-01 14:15:00,61.56,61.85,61.56,61.85,15315.0,52.3307,52.5773,52.3307,52.5773,15315.0
2020-05-01 14:20:00,61.85,62.0,61.85,61.95,41104.0,52.5773,52.7048,52.5773,52.6623,41104.0
2020-05-01 14:25:00,61.93,62.03,61.89,61.9,18097.0,52.6453,52.7303,52.6113,52.6198,18097.0
2020-05-01 14:30:00,61.9,62.0,61.88,61.96,10033.0,52.6198,52.7048,52.6028,52.6708,10033.0
2020-05-01 14:35:00,61.95,61.98,61.88,61.9,8623.0,52.6623,52.6878,52.6028,52.6198,8623.0
2020-05-01 14:40:00,61.9,61.95,61.86,61.86,8628.0,52.6198,52.6623,52.5858,52.5858,8628.0
2020-05-01 14:45:00,61.82,61.9,61.76,61.86,35497.0,52.5518,52.6198,52.5007,52.5858,35497.0
2020-05-01 14:50:00,61.86,61.94,61.81,61.94,12932.0,52.5858,52.6538,52.5433,52.6538,12932.0
2020-05-01 14:55:00,61.95,62.03,61.92,62.03,10375.0,52.6623,52.7303,52.6368,52.7303,10375.0
2020-05-01 15:00:00,62.02,62.05,61.91,61.92,9558.0,52.7218,52.7473,52.6283,52.6368,9558.0
2020-05-01 15:05:00,61.92,62.01,61.89,61.97,13980.0,52.6368,52.7133,52.6113,52.6793,13980.0
2020-05-01 15:10:00,61.96,62.11,61.9,62.04,12292.0,52.6708,52.7983,52.6198,52.7388,12292.0
2020-05-01 15:15:00,62.04,62.1,61.96,62.07,19143.0,52.7388,52.7898,52.6708,52.7643,19143.0
2020-05-01 15:20:00,62.06,62.13,62.06,62.12,18441.0,52.7558,52.8153,52.7558,52.8068,18441.0
2020-05-01 15:25:00,62.12,62.16,62.08,62.12,18104.0,52.8068,52.8408,52.7728,52.8068,18104.0
2020-05-01 15:30:00,62.14,62.21,62.1,62.1,27025.0,52.8238,52.8833,52.7898,52.7898,27025.0
2020-05-01 15:35:00,62.12,62.26,62.08,62.23,28504.0,52.8068,52.9258,52.7728,52.9003,28504.0
2020-05-01 15:40:00,62.25,62.35,62.15,62.28,33858.0,52.9173,53.0023,52.8323,52.9428,33858.0
2020-05-01 15:45:00,62.29,62.42,62.13,62.39,37804.0,52.9513,53.0618,52.8153,53.0363,37804.0
2020-05-01 15:50:00,62.35,62.35,61.81,61.91,228071.0,53.0023,53.0023,52.5433,52.6283,228071.0
2020-05-01 15:55:00,61.92,62.24,61.92,62.19,353267.0,52.6368,52.9088,52.6368,52.8663,353267.0
2020-05-04 09:30:00,62.4,62.79,61.74,61.8,52077.0,53.0448,53.3763,52.4837,52.5347,52077.0
2020-05-04 09:35:00,61.85,62.15,61.85,62.06,11835.0,52.5773,52.8323,52.5773,52.7558,11835.0
2020-05-04 09:40:00,62.05,62.12,61.75,61.87,28326.0,52.7473,52.8068,52.4922,52.5943,28326.0
2020-05-04 09:45:00,61.87,62.0,61.83,61.91,45952.0,52.5943,52.7048,52.5603,52.6283,45952.0
2020-05-04 09:50:00,61.91,61.96,61.83,61.95,11956.0,52.6283,52.6708,52.5603,52.6623,11956.0
2020-05-04 09:55:00,61.96,62.07,61.9,61.9,15440.0,52.6708,52.7643,52.6198,52.6198,15440.0
2020-05-04 10:00:00,61.93,62.02,61.88,62.01,20796.0,52.6453,52.7218,52.6028,52.7133,20796.0
2020-05-04 10:05:00,62.01,62.06,61.88,62.04,34523.0,52.7133,52.7558,52.6028,52.7388,34523.0
2020-05-04 10:10:00,62.04,62.09,61.91,62.07,24159.0,52.7388,52.7813,52.6283,52.7643,24159.0
2020-05-04 10:15:00,62.06,62.15,61.99,62.11,15149.0,52.7558,52.8323,52.6963,52.7983,15149.0
2020-05-04 10:20:00,62.07,62.21,61.99,61.99,17167.0,52.7643,52.8833,52.6963,52.6963,17167.0
2020-05-04 10:25:00,62.01,62.08,61.98,62.07,14233.0,52.7133,52.7728,52.6878,52.7643,14233.0
2020-05-04 10:30:00,62.06,62.19,62.0,62.04,15494.0,52.7558,52.8663,52.7048,52.7388,15494.0
2020-05-04 10:35:00,62.05,62.1,62.01,62.07,11569.0,52.7473,52.7898,52.7133,52.7643,11569.0
2020-05-04 10:40:00,62.06,62.07,61.98,62.0,17302.0,52.7558,52.7643,52.6878,52.7048,17302.0
2020-05-04 10:45:00,61.99,62.01,61.89,61.96,16404.0,52.6963,52.7133,52.6113,52.6708,16404.0
2020-05-04 10:50:00,61.94,61.99,61.77,61.81,25879.0,52.6538,52.6963,52.5092,52.5433,25879.0
2020-05-04 10:55:00,61.83,61.91,61.74,61.76,13456.0,52.5603,52.6283,52.4837,52.5007,13456.0
2020-05-04 11:00:00,61.75,62.06,61.66,62.06,38358.0,52.4922,52.7558,52.4157,52.7558,38358.0
2020-05-04 11:05:00,62.04,62.24,62.0,62.18,15446.0,52.7388,52.9088,52.7048,52.8578,15446.0
2020-05-04 11:10:00,62.2,62.2,62.0,62.05,15197.0,52.8748,52.8748,52.7048,52.7473,15197.0
2020-05-04 11:15:00,62.1,62.27,62.07,62.25,14952.0,52.7898,52.9343,52.7643,52.9173,14952.0
2020-05-04 11:20:00,62.24,62.24,62.13,62.19,32452.0,52.9088,52.9088,52.8153,52.8663,32452.0
2020-05-04 11:25:00,62.19,62.19,62.02,62.02,13982.0,52.8663,52.8663,52.7218,52.7218,13982.0
2020-05-04 11:30:00,62.02,62.14,62.0,62.08,30590.0,52.7218,52.8238,52.7048,52.7728,30590.0
2020-05-04 11:35:00,62.1,62.13,62.01,62.03,8954.0,52.7898,52.8153,52.7133,52.7303,8954.0
2020-05-04 11:40:00,62.03,62.1,61.99,62.05,12302.0,52.7303,52.7898,52.6963,52.7473,12302.0
2020-05-04 11:45:00,62.06,62.16,62.02,62.08,8486.0,52.7558,52.8408,52.7218,52.7728,8486.0
2020-05-04 11:50:00,62.09,62.18,62.04,62.18,15461.0,52.7813,52.8578,52.7388,52.8578,15461.0
2020-05-04 11:55:00,62.17,62.17,62.11,62.13,27851.0,52.8493,52.8493,52.7983,52.8153,27851.0
2020-05-04 12:00:00,62.16,62.2,62.11,62.17,18086.0,52.8408,52.8748,52.7983,52.8493,18086.0
2020-05-04 12:05:00,62.17,62.2,62.06,62.1,17535.0,52.8493,52.8748,52.7558,52.7898,17535.0
2020-05-04 12:10:00,62.11,62.22,62.07,62.07,15818.0,52.7983,52.8918,52.7643,52.7643,15818.0
2020-05-04 12:15:00,62.08,62.12,62.01,62.11,16398.0,52.7728,52.8068,52.7133,52.7983,16398.0
2020-05-04 12:20:00,62.11,62.14,62.03,62.08,5446.0,52.7983,52.8238,52.7303,52.7728,5446.0
2020-05-04 12:25:00,62.09,62.16,62.0,62.0,6773.0,52.7813,52.8408,52.7048,52.7048,6773.0
2020-05-04 12:30:00,62.01,62.05,61.99,62.01,32660.0,52.7133,52.7473,52.6963,52.7133,32660.0
2020-05-04 12:35:00,62.03,62.04,61.91,61.95,13746.0,52.7303,52.7388,52.6283,52.6623,13746.0
2020-05-04 12:40:00,61.93,61.93,61.86,61.92,12625.0,52.6453,52.6453,52.5858,52.6368,12625.0
2020-05-04 12:45:00,61.93,62.03,61.91,61.98,21277.0,52.6453,52.7303,52.6283,52.6878,21277.0
2020-05-04 12:50:00,61.98,62.01,61.96,61.98,12959.0,52.6878,52.7133,52.6708,52.6878,12959.0
2020-05-04 12:55:00,61.94,61.95,61.83,61.87,9081.0,52.6538,52.6623,52.5603,52.5943,9081.0
2020-05-04 13:00:00,61.88,62.0,61.8,62.0,16780.0,52.6028,52.7048,52.5347,52.7048,16780.0
2020-05-04 13:05:00,62.01,62.07,61.97,62.02,24866.0,52.7133,52.7643,52.6793,52.7218,24866.0
2020-05-04 13:10:00,62.01,62.06,61.95,61.99,21693.0,52.7133,52.7558,52.6623,52.6963,21693.0
2020-05-04 13:15:00,62.01,62.04,61.92,62.0,45540.0,52.7133,52.7388,52.6368,52.7048,45540.0
2020-05-04 13:20:00,62.04,62.09,61.98,62.04,11030.0,52.7388,52.7813,52.6878,52.7388,11030.0
2020-05-04 13:25:00,62.06,62.11,62.02,62.07,20611.0,52.7558,52.7983,52.7218,52.7643,20611.0
2020-05-04 13:30:00,62.08,62.18,62.07,62.16,13578.0,52.7728,52.8578,52.7643,52.8408,13578.0
2020-05-04 13:35:00,62.15,62.25,62.14,62.21,65776.0,52.8323,52.9173,52.8238,52.8833,65776.0
2020-05-04 13:40:00,62.22,62.24,62.14,62.23,10594.0,52.8918,52.9088,52.8238,52.9003,10594.0
2020-05-04 13:45:00,62.24,62.25,62.19,62.22,16643.0,52.9088,52.9173,52.8663,52.8918,16643.0
2020-05-04 13:50:00,62.2,62.25,62.15,62.18,20394.0,52.8748,52.9173,52.8323,52.8578,20394.0
2020-05-04 13:55:00,62.19,62.31,62.19,62.24,28907.0,52.8663,52.9683,52.8663,52.9088,28907.0
2020-05-04 14:00:00,62.25,62.26,62.18,62.18,33214.0,52.9173,52.9258,52.8578,52.8578,33214.0
2020-05-04 14:05:00,62.17,62.21,62.09,62.2,27999.0,52.8493,52.8833,52.7813,52.8748,27999.0
2020-05-04 14:10:00,62.19,62.21,62.13,62.2,38716.0,52.8663,52.8833,52.8153,52.8748,38716.0
2020-05-04 14:15:00,62.2,62.21,62.14,62.16,29481.0,52.8748,52.8833,52.8238,52.8408,29481.0
2020-05-04 14:20:00,62.16,62.18,62.08,62.18,16853.0,52.8408,52.8578,52.7728,52.8578,16853.0
2020-05-04 14:25:00,62.17,62.21,62.08,62.14,21178.0,52.8493,52.8833,52.7728,52.8238,21178.0
2020-05-04 14:30:00,62.15,62.23,62.14,62.19,29985.0,52.8323,52.9003,52.8238,52.8663,29985.0
2020-05-04 14:35:00,62.18,62.19,62.05,62.08,13192.0,52.8578,52.8663,52.7473,52.7728,13192.0
2020-05-04 14:40:00,62.08,62.21,62.03,62.16,29283.0,52.7728,52.8833,52.7303,52.8408,29283.0
2020-05-04 14:45:00,62.15,62.22,62.13,62.22,12315.0,52.8323,52.8918,52.8153,52.8918,12315.0
2020-05-04 14:50:00,62.22,62.27,62.19,62.21,34558.0,52.8918,52.9343,52.8663,52.8833,34558.0
2020-05-04 14:55:00,62.21,62.26,62.2,62.26,21958.0,52.8833,52.9258,52.8748,52.9258,21958.0
2020-05-04 15:00:00,62.24,62.28,62.22,62.23,17542.0,52.9088,52.9428,52.8918,52.9003,17542.0
2020-05-04 15:05:00,62.23,62.27,62.19,62.27,17881.0,52.9003,52.9343,52.8663,52.9343,17881.0
2020-05-04 15:10:00,62.27,62.3,62.25,62.29,53449.0,52.9343,52.9598,52.9173,52.9513,53449.0
2020-05-04 15:15:00,62.29,62.31,62.25,62.3,28389.0,52.9513,52.9683,52.9173,52.9598,28389.0
2020-05-04 15:20:00,62.3,62.35,62.27,62.3,21513.0,52.9598,53.0023,52.9343,52.9598,21513.0
2020-05-04 15:25:00,62.29,62.36,62.26,62.33,24263.0,52.9513,53.0108,52.9258,52.9853,24263.0
2020-05-04 15:30:00,62.32,62.38,62.31,62.36,41762.0,52.9768,53.0278,52.9683,53.0108,41762.0
2020-05-04 15:35:00,62.36,62.41,62.33,62.4,20907.0,53.0108,53.0533,52.9853,53.0448,20907.0
2020-05-04 15:40:00,62.4,62.45,62.35,62.41,42068.0,53.0448,53.0873,53.0023,53.0533,42068.0
2020-05-04 15:45:00,62.41,62.49,62.38,62.45,22716.0,53.0533,53.1213,53.0278,53.0873,22716.0
2020-05-04 15:50:00,62.46,62.46,62.21,62.34,84018.0,53.0958,53.0958,52.8833,52.9938,84018.0
2020-05-04 15:55:00,62.33,62.44,62.3,62.4,173847.0,52.9853,53.0788,52.9598,53.0448,173847.0
2020-05-05 09:30:00,62.4,63.04,62.4,62.82,46675.0,53.0448,53.5888,53.0448,53.4018,46675.0
2020-05-05 09:35:00,62.76,63.02,62.76,62.85,25972.0,53.3508,53.5718,53.3508,53.4273,25972.0
2020-05-05 09:40:00,62.8,63.01,62.75,62.81,27248.0,53.3848,53.5633,53.3423,53.3933,27248.0
2020-05-05 09:45:00,62.78,63.04,62.72,62.97,17660.0,53.3678,53.5888,53.3168,53.5293,17660.0
2020-05-05 09:50:00,62.98,63.12,62.91,63.12,18276.0,53.5378,53.6569,53.4783,53.6569,18276.0
2020-05-05 09:55:00,63.15,63.18,63.0,63.0,11950.0,53.6824,53.7079,53.5548,53.5548,11950.0
2020-05-05 10:00:00,63.01,63.01,62.65,62.68,20985.0,53.5633,53.5633,53.2573,53.2828,20985.0
2020-05-05 10:05:00,62.69,62.84,62.68,62.75,21337.0,53.2913,53.4188,53.2828,53.3423,21337.0
2020-05-05 10:10:00,62.75,62.75,62.59,62.66,31401.0,53.3423,53.3423,53.2063,53.2658,31401.0
2020-05-05 10:15:00,62.67,62.82,62.67,62.75,15235.0,53.2743,53.4018,53.2743,53.3423,15235.0
2020-05-05 10:20:00,62.74,62.78,62.67,62.71,30154.0,53.3338,53.3678,53.2743,53.3083,30154.0
2020-05-05 10:25:00,62.7,62.84,62.68,62.84,28451.0,53.2998,53.4188,53.2828,53.4188,28451.0
2020-05-05 10:30:00,62.84,62.88,62.74,62.84,9717.0,53.4188,53.4528,53.3338,53.4188,9717.0
2020-05-05 10:35:00,62.84,62.93,62.78,62.92,17793.0,53.4188,53.4953,53.3678,53.4868,17793.0
2020-05-05 10:40:00,62.91,63.0,62.88,63.0,15471.0,53.4783,53.5548,53.4528,53.5548,15471.0
2020-05-05 10:45:00,63.0,63.1,62.93,63.04,26225.0,53.5548,53.6398,53.4953,53.5888,26225.0
2020-05-05 10:50:00,63.05,63.06,62.88,62.99,17957.0,53.5973,53.6058,53.4528,53.5463,17957.0
2020-05-05 10:55:00,62.96,63.11,62.91,63.02,20258.0,53.5208,53.6484,53.4783,53.5718,20258.0
2020-05-05 11:00:00,63.03,63.09,62.99,63.03,12672.0,53.5803,53.6313,53.5463,53.5803,12672.0
2020-05-05 11:05:00,63.03,63.11,62.96,63.07,11222.0,53.5803,53.6484,53.5208,53.6143,11222.0
2020-05-05 11:10:00,63.06,63.16,63.03,63.16,15675.0,53.6058,53.6909,53.5803,53.6909,15675.0
2020-05-05 11:15:00,63.16,63.16,63.07,63.14,28513.0,53.6909,53.6909,53.6143,53.6739,28513.0
2020-05-05 11:20:00,63.14,63.27,63.12,63.12,22415.0,53.6739,53.7844,53.6569,53.6569,22415.0
2020-05-05 11:25:00,63.12,63.18,63.09,63.16,17269.0,53.6569,53.7079,53.6313,53.6909,17269.0
2020-05-05 11:30:00,63.17,63.23,63.1,63.19,14376.0,53.6994,53.7504,53.6398,53.7164,14376.0
2020-05-05 11:35:00,63.2,63.29,63.16,63.26,22818.0,53.7249,53.8014,53.6909,53.7759,22818.0
2020-05-05 11:40:00,63.27,63.32,63.23,63.24,15174.0,53.7844,53.8269,53.7504,53.7589,15174.0
2020-05-05 11:45:00,63.24,63.26,63.18,63.24,26411.0,53.7589,53.7759,53.7079,53.7589,26411.0
2020-05-05 11:50:00,63.24,63.31,63.21,63.23,13043.0,53.7589,53.8184,53.7334,53.7504,13043.0
2020-05-05 11:55:00,63.23,63.33,63.22,63.32,10894.0,53.7504,53.8354,53.7419,53.8269,10894.0
2020-05-05 12:00:00,63.33,63.39,63.32,63.32,12914.0,53.8354,53.8864,53.8269,53.8269,12914.0
2020-05-05 12:05:00,63.31,63.38,63.29,63.31,8839.0,53.8184,53.8779,53.8014,53.8184,8839.0
2020-05-05 12:10:00,63.32,63.41,63.3,63.41,9480.0,53.8269,53.9034,53.8099,53.9034,9480.0
2020-05-05 12:15:00,63.41,63.41,63.26,63.31,10734.0,53.9034,53.9034,53.7759,53.8184,10734.0
2020-05-05 12:20:00,63.3,63.34,63.28,63.33,17603.0,53.8099,53.8439,53.7929,53.8354,17603.0
2020-05-05 12:25:00,63.33,63.35,63.27,63.31,13110.0,53.8354,53.8524,53.7844,53.8184,13110.0
2020-05-05 12:30:00,63.31,63.32,63.23,63.24,8540.0,53.8184,53.8269,53.7504,53.7589,8540.0
2020-05-05 12:35:00,63.23,63.27,63.19,63.19,12778.0,53.7504,53.7844,53.7164,53.7164,12778.0
2020-05-05 12:40:00,63.2,63.24,63.16,63.24,11058.0,53.7249,53.7589,53.6909,53.7589,11058.0
2020-05-05 12:45:00,63.24,63.29,63.19,63.23,14765.0,53.7589,53.8014,53.7164,53.7504,14765.0
2020-05-05 12:50:00,63.23,63.26,63.2,63.24,14955.0,53.7504,53.7759,53.7249,53.7589,14955.0
2020-05-05 12:55:00,63.24,63.26,63.18,63.22,29745.0,53.7589,53.7759,53.7079,53.7419,29745.0
2020-05-05 13:00:00,63.23,63.28,63.16,63.21,65786.0,53.7504,53.7929,53.6909,53.7334,65786.0
2020-05-05 13:05:00,63.2,63.24,63.09,63.23,42809.0,53.7249,53.7589,53.6313,53.7504,42809.0
2020-05-05 13:10:00,63.23,63.31,63.21,63.3,13964.0,53.7504,53.8184,53.7334,53.8099,13964.0
2020-05-05 13:15:00,63.31,63.33,63.26,63.32,12295.0,53.8184,53.8354,53.7759,53.8269,12295.0
2020-05-05 13:20:00,63.31,63.31,63.18,63.21,16375.0,53.8184,53.8184,53.7079,53.7334,16375.0
2020-05-05 13:25:00,63.21,63.27,63.18,63.2,9440.0,53.7334,53.7844,53.7079,53.7249,9440.0
2020-05-05 13:30:00,63.21,63.28,63.21,63.28,11426.0,53.7334,53.7929,53.7334,53.7929,11426.0
2020-05-05 13:35:00,63.29,63.4,63.27,63.4,14959.0,53.8014,53.8949,53.7844,53.8949,14959.0
2020-05-05 13:40:00,63.41,63.42,63.34,63.42,12975.0,53.9034,53.9119,53.8439,53.9119,12975.0
2020-05-05 13:45:00,63.42,63.49,63.4,63.49,20633.0,53.9119,53.9714,53.8949,53.9714,20633.0
2020-05-05 13:50:00,63.49,63.55,63.46,63.54,18033.0,53.9714,54.0224,53.9459,54.0139,18033.0
2020-05-05 13:55:00,63.54,63.57,63.47,63.49,11147.0,54.0139,54.0394,53.9544,53.9714,11147.0
2020-05-05 14:00:00,63.49,63.53,63.44,63.47,9250.0,53.9714,54.0054,53.9289,53.9544,9250.0
2020-05-05 14:05:00,63.47,63.6,63.44,63.57,11345.0,53.9544,54.0649,53.9289,54.0394,11345.0
2020-05-05 14:10:00,63.58,63.66,63.55,63.66,11499.0,54.0479,54.1159,54.0224,54.1159,11499.0
2020-05-05 14:15:00,63.66,63.7,63.62,63.69,10610.0,54.1159,54.1499,54.0819,54.1414,10610.0
2020-05-05 14:20:00,63.73,63.73,63.6,63.63,10950.0,54.1754,54.1754,54.0649,54.0904,10950.0
2020-05-05 14:25:00,63.63,63.68,63.57,63.57,13940.0,54.0904,54.1329,54.0394,54.0394,13940.0
2020-05-05 14:30:00,63.56,63.71,63.55,63.63,23090.0,54.0309,54.1584,54.0224,54.0904,23090.0
2020-05-05 14:35:00,63.63,63.68,63.58,63.66,23451.0,54.0904,54.1329,54.0479,54.1159,23451.0
2020-05-05 14:40:00,63.66,63.71,63.66,63.7,18464.0,54.1159,54.1584,54.1159,54.1499,18464.0
2020-05-05 14:45:00,63.7,63.76,63.66,63.72,17552.0,54.1499,54.2009,54.1159,54.1669,17552.0
2020-05-05 14:50:00,63.71,63.82,63.7,63.8,15663.0,54.1584,54.2519,54.1499,54.2349,15663.0
2020-05-05 14:55:00,63.8,63.92,63.8,63.91,18782.0,54.2349,54.3369,54.2349,54.3284,18782.0
2020-05-05 15:00:00,63.91,63.91,63.82,63.88,11219.0,54.3284,54.3284,54.2519,54.3029,11219.0
2020-05-05 15:05:00,63.89,63.89,63.79,63.86,16722.0,54.3114,54.3114,54.2264,54.2859,16722.0
2020-05-05 15:10:00,63.86,63.86,63.75,63.75,24035.0,54.2859,54.2859,54.1924,54.1924,24035.0
2020-05-05 15:15:00,63.75,63.75,63.54,63.57,41863.0,54.1924,54.1924,54.0139,54.0394,41863.0
2020-05-05 15:20:00,63.57,63.64,63.56,63.63,57009.0,54.0394,54.0989,54.0309,54.0904,57009.0
2020-05-05 15:25:00,63.64,63.69,63.39,63.47,32362.0,54.0989,54.1414,53.8864,53.9544,32362.0
2020-05-05 15:30:00,63.47,63.6,63.43,63.49,29917.0,53.9544,54.0649,53.9204,53.9714,29917.0
2020-05-05 15:35:00,63.49,63.52,63.34,63.44,43304.0,53.9714,53.9969,53.8439,53.9289,43304.0
2020-05-05 15:40:00,63.43,63.55,63.34,63.55,24770.0,53.9204,54.0224,53.8439,54.0224,24770.0
2020-05-05 15:45:00,63.54,63.54,63.43,63.45,27073.0,54.0139,54.0139,53.9204,53.9374,27073.0
2020-05-05 15:50:00,63.45,63.61,63.43,63.47,108778.0,53.9374,54.0734,53.9204,53.9544,108778.0
2020-05-05 15:55:00,63.45,63.45,63.26,63.28,157197.0,53.9374,53.9374,53.7759,53.7929,157197.0
2020-05-06 09:30:00,63.32,63.9,63.01,63.05,22868.0,53.8269,54.3199,53.5633,53.5973,22868.0
2020-05-06 09:35:00,63.09,63.09,62.59,62.6,35937.0,53.6313,53.6313,53.2063,53.2148,35937.0
2020-05-06 09:40:00,62.6,62.67,62.4,62.47,23874.0,53.2148,53.2743,53.0448,53.1043,23874.0
2020-05-06 09:45:00,62.44,62.54,62.26,62.5,37209.0,53.0788,53.1638,52.9258,53.1298,37209.0
2020-05-06 09:50:00,62.5,62.57,62.39,62.42,27388.0,53.1298,53.1893,53.0363,53.0618,27388.0
2020-05-06 09:55:00,62.42,62.58,62.34,62.49,26974.0,53.0618,53.1978,52.9938,53.1213,26974.0
2020-05-06 10:00:00,62.44,62.57,62.35,62.48,73300.0,53.0788,53.1893,53.0023,53.1128,73300.0
2020-05-06 10:05:00,62.47,62.57,62.44,62.51,51230.0,53.1043,53.1893,53.0788,53.1383,51230.0
2020-05-06 10:10:00,62.52,62.56,62.4,62.51,45023.0,53.1468,53.1808,53.0448,53.1383,45023.0
2020-05-06 10:15:00,62.53,62.76,62.49,62.76,27896.0,53.1553,53.3508,53.1213,53.3508,27896.0
2020-05-06 10:20:00,62.74,62.74,62.54,62.56,69848.0,53.3338,53.3338,53.1638,53.1808,69848.0
2020-05-06 10:25:00,62.56,62.63,62.48,62.5,44533.0,53.1808,53.2403,53.1128,53.1298,44533.0
2020-05-06 10:30:00,62.5,62.52,62.35,62.39,51817.0,53.1298,53.1468,53.0023,53.0363,51817.0
2020-05-06 10:35:00,62.39,62.45,62.24,62.36,56699.0,53.0363,53.0873,52.9088,53.0108,56699.0
2020-05-06 10:40:00,62.37,62.59,62.31,62.58,13264.0,53.0193,53.2063,52.9683,53.1978,13264.0
2020-05-06 10:45:00,62.56,62.89,62.55,62.86,18997.0,53.1808,53.4613,53.1723,53.4358,18997.0
2020-05-06 10:50:00,62.8,62.84,62.66,62.7,16694.0,53.3848,53.4188,53.2658,53.2998,16694.0
2020-05-06 10:55:00,62.7,62.75,62.62,62.75,13442.0,53.2998,53.3423,53.2318,53.3423,13442.0
2020-05-06 11:00:00,62.72,62.76,62.51,62.58,44136.0,53.3168,53.3508,53.1383,53.1978,44136.0
2020-05-06 11:05:00,62.56,62.61,62.45,62.51,59713.0,53.1808,53.2233,53.0873,53.1383,59713.0
2020-05-06 11:10:00,62.52,62.57,62.43,62.51,23261.0,53.1468,53.1893,53.0703,53.1383,23261.0
2020-05-06 11:15:00,62.53,62.53,62.41,62.44,21442.0,53.1553,53.1553,53.0533,53.0788,21442.0
2020-05-06 11:20:00,62.44,62.44,62.24,62.28,32855.0,53.0788,53.0788,52.9088,52.9428,32855.0
2020-05-06 11:25:00,62.29,62.43,62.25,62.43,42069.0,52.9513,53.0703,52.9173,53.0703,42069.0
2020-05-06 11:30:00,62.43,62.43,62.33,62.38,34544.0,53.0703,53.0703,52.9853,53.0278,34544.0
2020-05-06 11:35:00,62.38,62.48,62.24,62.26,21058.0,53.0278,53.1128,52.9088,52.9258,21058.0
2020-05-06 11:40:00,62.25,62.26,61.83,61.85,76332.0,52.9173,52.9258,52.5603,52.5773,76332.0
2020-05-06 11:45:00,61.82,61.92,61.8,61.89,12491.0,52.5518,52.6368,52.5347,52.6113,12491.0
2020-05-06 11:50:00,61.89,61.91,61.8,61.91,32871.0,52.6113,52.6283,52.5347,52.6283,32871.0
2020-05-06 11:55:00,61.92,61.99,61.88,61.95,24346.0,52.6368,52.6963,52.6028,52.6623,24346.0
2020-05-06 12:00:00,61.95,62.01,61.85,62.0,18910.0,52.6623,52.7133,52.5773,52.7048,18910.0
2020-05-06 12:05:00,61.99,61.99,61.9,61.95,15759.0,52.6963,52.6963,52.6198,52.6623,15759.0
2020-05-06 12:10:00,61.95,61.98,61.89,61.95,19463.0,52.6623,52.6878,52.6113,52.6623,19463.0
2020-05-06 12:15:00,61.94,62.03,61.93,62.03,20789.0,52.6538,52.7303,52.6453,52.7303,20789.0
2020-05-06 12:20:00,62.02,62.04,61.9,61.96,24759.0,52.7218,52.7388,52.6198,52.6708,24759.0
2020-05-06 12:25:00,61.98,62.07,61.91,61.98,30701.0,52.6878,52.7643,52.6283,52.6878,30701.0
2020-05-06 12:30:00,61.99,62.04,61.97,61.98,13536.0,52.6963,52.7388,52.6793,52.6878,13536.0
2020-05-06 12:35:00,61.96,62.03,61.91,61.96,21030.0,52.6708,52.7303,52.6283,52.6708,21030.0
2020-05-06 12:40:00,61.95,61.98,61.9,61.98,15739.0,52.6623,52.6878,52.6198,52.6878,15739.0
2020-05-06 12:45:00,62.0,62.08,61.98,62.08,20009.0,52.7048,52.7728,52.6878,52.7728,20009.0
2020-05-06 12:50:00,62.07,62.11,62.03,62.03,11700.0,52.7643,52.7983,52.7303,52.7303,11700.0
2020-05-06 12:55:00,62.04,62.13,62.0,62.01,13602.0,52.7388,52.8153,52.7048,52.7133,13602.0
2020-05-06 13:00:00,62.02,62.07,61.94,61.96,11590.0,52.7218,52.7643,52.6538,52.6708,11590.0
2020-05-06 13:05:00,61.97,62.01,61.93,61.95,12308.0,52.6793,52.7133,52.6453,52.6623,12308.0
2020-05-06 13:10:00,61.95,62.03,61.94,61.99,14454.0,52.6623,52.7303,52.6538,52.6963,14454.0
2020-05-06 13:15:00,62.02,62.04,61.95,62.01,12350.0,52.7218,52.7388,52.6623,52.7133,12350.0
2020-05-06 13:20:00,62.01,62.07,61.97,62.02,46790.0,52.7133,52.7643,52.6793,52.7218,46790.0
2020-05-06 13:25:00,62.03,62.04,61.89,61.98,29619.0,52.7303,52.7388,52.6113,52.6878,29619.0
2020-05-06 13:30:00,61.96,62.05,61.96,62.02,20601.0,52.6708,52.7473,52.6708,52.7218,20601.0
2020-05-06 13:35:00,62.01,62.14,61.99,62.1,28671.0,52.7133,52.8238,52.6963,52.7898,28671.0
2020-05-06 13:40:00,62.1,62.14,62.05,62.07,25812.0,52.7898,52.8238,52.7473,52.7643,25812.0
2020-05-06 13:45:00,62.07,62.11,62.01,62.08,55643.0,52.7643,52.7983,52.7133,52.7728,55643.0
2020-05-06 13:50:00,62.09,62.21,62.07,62.17,56414.0,52.7813,52.8833,52.7643,52.8493,56414.0
2020-05-06 13:55:00,62.17,62.2,62.11,62.11,38710.0,52.8493,52.8748,52.7983,52.7983,38710.0
2020-05-06 14:00:00,62.1,62.15,62.0,62.13,33787.0,52.7898,52.8323,52.7048,52.8153,33787.0
2020-05-06 14:05:00,62.11,62.14,62.03,62.03,16991.0,52.7983,52.8238,52.7303,52.7303,16991.0
2020-05-06 14:10:00,62.03,62.04,61.96,61.99,29121.0,52.7303,52.7388,52.6708,52.6963,29121.0
2020-05-06 14:15:00,62.0,62.07,61.97,62.0,25313.0,52.7048,52.7643,52.6793,52.7048,25313.0
2020-05-06 14:20:00,62.02,62.13,61.99,62.1,41756.0,52.7218,52.8153,52.6963,52.7898,41756.0
2020-05-06 14:25:00,62.12,62.17,62.07,62.08,73832.0,52.8068,52.8493,52.7643,52.7728,73832.0
2020-05-06 14:30:00,62.08,62.18,61.98,62.08,45204.0,52.7728,52.8578,52.6878,52.7728,45204.0
2020-05-06 14:35:00,62.09,62.11,61.93,61.97,81256.0,52.7813,52.7983,52.6453,52.6793,81256.0
2020-05-06 14:40:00,61.95,62.04,61.92,61.99,25641.0,52.6623,52.7388,52.6368,52.6963,25641.0
2020-05-06 14:45:00,61.99,62.04,61.94,61.98,20743.0,52.6963,52.7388,52.6538,52.6878,20743.0
2020-05-06 14:50:00,61.98,62.02,61.93,61.96,30126.0,52.6878,52.7218,52.6453,52.6708,30126.0
2020-05-06 14:55:00,61.95,62.01,61.93,61.94,48796.0,52.6623,52.7133,52.6453,52.6538,48796.0
2020-05-06 15:00:00,61.94,62.0,61.91,61.97,54777.0,52.6538,52.7048,52.6283,52.6793,54777.0
2020-05-06 15:05:00,61.96,62.02,61.94,62.0,31156.0,52.6708,52.7218,52.6538,52.7048,31156.0
2020-05-06 15:10:00,61.99,62.04,61.97,62.0,43097.0,52.6963,52.7388,52.6793,52.7048,43097.0
2020-05-06 15:15:00,62.0,62.04,61.97,62.02,48903.0,52.7048,52.7388,52.6793,52.7218,48903.0
2020-05-06 15:20:00,62.0,62.03,61.97,61.98,52404.0,52.7048,52.7303,52.6793,52.6878,52404.0
2020-05-06 15:25:00,61.99,62.07,61.97,61.99,69309.0,52.6963,52.7643,52.6793,52.6963,69309.0
2020-05-06 15:30:00,62.0,62.0,61.77,61.78,79259.0,52.7048,52.7048,52.5092,52.5177,79259.0
2020-05-06 15:35:00,61.78,61.84,61.69,61.73,50214.0,52.5177,52.5688,52.4412,52.4752,50214.0
2020-05-06 15:40:00,61.73,61.74,61.52,61.64,65332.0,52.4752,52.4837,52.2967,52.3987,65332.0
2020-05-06 15:45:00,61.64,61.64,61.44,61.53,38086.0,52.3987,52.3987,52.2287,52.3052,38086.0
2020-05-06 15:50:00,61.5,61.51,61.22,61.23,165942.0,52.2797,52.2882,52.0417,52.0502,165942.0
2020-05-06 15:55:00,61.23,61.29,60.94,61.18,377515.0,52.0502,52.1012,51.8037,52.0077,377515.0
2020-05-07 09:30:00,62.88,63.54,62.26,62.91,105563.0,53.4528,54.0139,52.9258,53.4783,105563.0
2020-05-07 09:35:00,62.94,63.02,61.8,62.03,39652.0,53.5038,53.5718,52.5347,52.7303,39652.0
2020-05-07 09:40:00,62.15,62.37,61.82,61.82,37669.0,52.8323,53.0193,52.5518,52.5518,37669.0
2020-05-07 09:45:00,61.82,61.89,61.5,61.73,46349.0,52.5518,52.6113,52.2797,52.4752,46349.0
2020-05-07 09:50:00,61.74,61.95,61.69,61.9,25902.0,52.4837,52.6623,52.4412,52.6198,25902.0
2020-05-07 09:55:00,61.91,61.92,61.64,61.7,30483.0,52.6283,52.6368,52.3987,52.4497,30483.0
2020-05-07 10:00:00,61.67,61.7,61.3,61.4,42199.0,52.4242,52.4497,52.1097,52.1947,42199.0
2020-05-07 10:05:00,61.41,61.44,61.05,61.09,65314.0,52.2032,52.2287,51.8972,51.9312,65314.0
2020-05-07 10:10:00,61.1,61.1,60.67,60.69,37775.0,51.9397,51.9397,51.5742,51.5912,37775.0
2020-05-07 10:15:00,60.7,61.17,60.65,61.13,42075.0,51.5997,51.9992,51.5572,51.9652,42075.0
2020-05-07 10:20:00,61.12,61.14,60.98,61.02,33408.0,51.9567,51.9737,51.8377,51.8717,33408.0
2020-05-07 10:25:00,61.0,61.1,60.9,60.94,23375.0,51.8547,51.9397,51.7697,51.8037,23375.0
2020-05-07 10:30:00,60.92,60.93,60.62,60.77,25492.0,51.7867,51.7952,51.5317,51.6592,25492.0
2020-05-07 10:35:00,60.76,61.13,60.75,61.1,48856.0,51.6507,51.9652,51.6422,51.9397,48856.0
2020-05-07 10:40:00,61.11,61.11,60.73,60.8,32086.0,51.9482,51.9482,51.6252,51.6847,32086.0
2020-05-07 10:45:00,60.75,60.83,60.59,60.64,27537.0,51.6422,51.7102,51.5062,51.5487,27537.0
2020-05-07 10:50:00,60.63,60.85,60.61,60.72,13067.0,51.5402,51.7272,51.5232,51.6167,13067.0
2020-05-07 10:55:00,60.68,60.74,60.64,60.65,18243.0,51.5827,51.6337,51.5487,51.5572,18243.0
2020-05-07 11:00:00,60.66,60.68,60.2,60.24,22411.0,51.5657,51.5827,51.1746,51.2086,22411.0
2020-05-07 11:05:00,60.21,60.32,60.2,60.22,30129.0,51.1831,51.2766,51.1746,51.1916,30129.0
2020-05-07 11:10:00,60.23,60.49,60.21,60.28,27744.0,51.2001,51.4211,51.1831,51.2426,27744.0
2020-05-07 11:15:00,60.26,60.52,60.22,60.48,17526.0,51.2256,51.4467,51.1916,51.4126,17526.0
2020-05-07 11:20:00,60.49,60.72,60.42,60.72,17303.0,51.4211,51.6167,51.3616,51.6167,17303.0
2020-05-07 11:25:00,60.75,60.88,60.67,60.67,18018.0,51.6422,51.7527,51.5742,51.5742,18018.0
2020-05-07 11:30:00,60.7,60.9,60.61,60.74,29941.0,51.5997,51.7697,51.5232,51.6337,29941.0
2020-05-07 11:35:00,60.76,60.84,60.64,60.64,13752.0,51.6507,51.7187,51.5487,51.5487,13752.0
2020-05-07 11:40:00,60.64,60.86,60.56,60.84,16794.0,51.5487,51.7357,51.4807,51.7187,16794.0
2020-05-07 11:45:00,60.8,61.09,60.8,61.04,18484.0,51.6847,51.9312,51.6847,51.8887,18484.0
2020-05-07 11:50:00,61.03,61.12,60.91,60.95,11653.0,51.8802,51.9567,51.7782,51.8122,11653.0
2020-05-07 11:55:00,60.94,60.97,60.87,60.97,12212.0,51.8037,51.8292,51.7442,51.8292,12212.0
2020-05-07 12:00:00,60.97,61.07,60.95,61.0,18799.0,51.8292,51.9142,51.8122,51.8547,18799.0
2020-05-07 12:05:00,60.98,60.99,60.81,60.93,11093.0,51.8377,51.8462,51.6932,51.7952,11093.0
2020-05-07 12:10:00,60.92,60.92,60.78,60.83,14280.0,51.7867,51.7867,51.6677,51.7102,14280.0
2020-05-07 12:15:00,60.86,60.95,60.77,60.81,20289.0,51.7357,51.8122,51.6592,51.6932,20289.0
2020-05-07 12:20:00,60.81,60.89,60.66,60.7,16519.0,51.6932,51.7612,51.5657,51.5997,16519.0
2020-05-07 12:25:00,60.66,60.66,60.54,60.55,17544.0,51.5657,51.5657,51.4637,51.4722,17544.0
2020-05-07 12:30:00,60.54,60.62,60.48,60.58,19812.0,51.4637,51.5317,51.4126,51.4977,19812.0
2020-05-07 12:35:00,60.56,60.73,60.56,60.64,18415.0,51.4807,51.6252,51.4807,51.5487,18415.0
2020-05-07 12:40:00,60.62,60.64,60.53,60.55,14865.0,51.5317,51.5487,51.4552,51.4722,14865.0
2020-05-07 12:45:00,60.56,60.74,60.56,60.64,26520.0,51.4807,51.6337,51.4807,51.5487,26520.0
2020-05-07 12:50:00,60.63,60.78,60.59,60.71,25407.0,51.5402,51.6677,51.5062,51.6082,25407.0
2020-05-07 12:55:00,60.7,60.78,60.61,60.78,21851.0,51.5997,51.6677,51.5232,51.6677,21851.0
2020-05-07 13:00:00,60.78,60.87,60.73,60.83,17860.0,51.6677,51.7442,51.6252,51.7102,17860.0
2020-05-07 13:05:00,60.82,60.92,60.8,60.85,14126.0,51.7017,51.7867,51.6847,51.7272,14126.0
2020-05-07 13:10:00,60.84,60.85,60.74,60.75,13627.0,51.7187,51.7272,51.6337,51.6422,13627.0
2020-05-07 13:15:00,60.76,60.77,60.67,60.67,12563.0,51.6507,51.6592,51.5742,51.5742,12563.0
2020-05-07 13:20:00,60.65,60.77,60.64,60.77,11107.0,51.5572,51.6592,51.5487,51.6592,11107.0
2020-05-07 13:25:00,60.76,60.78,60.69,60.73,35255.0,51.6507,51.6677,51.5912,51.6252,35255.0
2020-05-07 13:30:00,60.74,60.91,60.71,60.91,19617.0,51.6337,51.7782,51.6082,51.7782,19617.0
2020-05-07 13:35:00,60.92,61.22,60.91,61.2,16239.0,51.7867,52.0417,51.7782,52.0247,16239.0
2020-05-07 13:40:00,61.23,61.27,61.11,61.25,18692.0,52.0502,52.0842,51.9482,52.0672,18692.0
2020-05-07 13:45:00,61.28,61.37,61.24,61.28,12893.0,52.0927,52.1692,52.0587,52.0927,12893.0
2020-05-07 13:50:00,61.3,61.32,61.01,61.02,8787.0,52.1097,52.1267,51.8632,51.8717,8787.0
2020-05-07 13:55:00,61.03,61.09,60.97,61.0,12153.0,51.8802,51.9312,51.8292,51.8547,12153.0
2020-05-07 14:00:00,61.01,61.13,61.01,61.03,15299.0,51.8632,51.9652,51.8632,51.8802,15299.0
2020-05-07 14:05:00,61.04,61.18,61.04,61.17,14452.0,51.8887,52.0077,51.8887,51.9992,14452.0
2020-05-07 14:10:00,61.17,61.33,61.17,61.24,12149.0,51.9992,52.1352,51.9992,52.0587,12149.0
2020-05-07 14:15:00,61.21,61.26,61.1,61.11,15121.0,52.0332,52.0757,51.9397,51.9482,15121.0
2020-05-07 14:20:00,61.11,61.14,61.05,61.06,13771.0,51.9482,51.9737,51.8972,51.9057,13771.0
2020-05-07 14:25:00,61.03,61.14,61.03,61.09,17266.0,51.8802,51.9737,51.8802,51.9312,17266.0
2020-05-07 14:30:00,61.1,61.1,60.96,60.98,12611.0,51.9397,51.9397,51.8207,51.8377,12611.0
2020-05-07 14:35:00,61.0,61.04,60.97,61.0,12459.0,51.8547,51.8887,51.8292,51.8547,12459.0
2020-05-07 14:40:00,61.0,61.02,60.81,60.83,15284.0,51.8547,51.8717,51.6932,51.7102,15284.0
2020-05-07 14:45:00,60.84,60.86,60.67,60.68,16290.0,51.7187,51.7357,51.5742,51.5827,16290.0
2020-05-07 14:50:00,60.7,60.7,60.63,60.66,14819.0,51.5997,51.5997,51.5402,51.5657,14819.0
2020-05-07 14:55:00,60.66,60.68,60.6,60.63,17162.0,51.5657,51.5827,51.5147,51.5402,17162.0
2020-05-07 15:00:00,60.62,60.62,60.45,60.55,18185.0,51.5317,51.5317,51.3871,51.4722,18185.0
2020-05-07 15:05:00,60.55,60.68,60.52,60.65,15200.0,51.4722,51.5827,51.4467,51.5572,15200.0
2020-05-07 15:10:00,60.64,60.72,60.6,60.62,16539.0,51.5487,51.6167,51.5147,51.5317,16539.0
2020-05-07 15:15:00,60.63,60.63,60.38,60.42,20734.0,51.5402,51.5402,51.3276,51.3616,20734.0
2020-05-07 15:20:00,60.43,60.52,60.41,60.46,23815.0,51.3701,51.4467,51.3531,51.3956,23815.0
2020-05-07 15:25:00,60.47,60.58,60.41,60.44,20403.0,51.4041,51.4977,51.3531,51.3786,20403.0
2020-05-07 15:30:00,60.43,60.43,60.2,60.28,38163.0,51.3701,51.3701,51.1746,51.2426,38163.0
2020-05-07 15:35:00,60.27,60.34,60.18,60.18,28939.0,51.2341,51.2936,51.1576,51.1576,28939.0
2020-05-07 15:40:00,60.18,60.2,60.1,60.12,39319.0,51.1576,51.1746,51.0896,51.1066,39319.0
2020-05-07 15:45:00,60.13,60.2,60.01,60.02,56678.0,51.1151,51.1746,51.0131,51.0216,56678.0
2020-05-07 15:50:00,60.01,60.11,60.01,60.06,122073.0,51.0131,51.0981,51.0131,51.0556,122073.0
2020-05-07 15:55:00,60.05,60.05,59.81,59.96,272831.0,51.0471,51.0471,50.8431,50.9706,272831.0
2020-05-08 09:30:00,60.73,60.97,60.29,60.65,53435.0,51.6252,51.8292,51.2511,51.5572,53435.0
2020-05-08 09:35:00,60.6,60.6,60.28,60.6,23071.0,51.5147,51.5147,51.2426,51.5147,23071.0
2020-05-08 09:40:00,60.59,60.95,60.59,60.64,44127.0,51.5062,51.8122,51.5062,51.5487,44127.0
2020-05-08 09:45:00,60.66,60.78,60.54,60.78,39115.0,51.5657,51.6677,51.4637,51.6677,39115.0
2020-05-08 09:50:00,60.81,60.83,60.59,60.62,27972.0,51.6932,51.7102,51.5062,51.5317,27972.0
2020-05-08 09:55:00,60.65,60.69,60.5,60.57,30503.0,51.5572,51.5912,51.4296,51.4892,30503.0
2020-05-08 10:00:00,60.58,60.67,60.5,60.5,27077.0,51.4977,51.5742,51.4296,51.4296,27077.0
2020-05-08 10:05:00,60.48,60.69,60.47,60.55,21832.0,51.4126,51.5912,51.4041,51.4722,21832.0
2020-05-08 10:10:00,60.55,60.6,60.36,60.38,20621.0,51.4722,51.5147,51.3106,51.3276,20621.0
2020-05-08 10:15:00,60.38,60.42,60.36,60.36,40921.0,51.3276,51.3616,51.3106,51.3106,40921.0
2020-05-08 10:20:00,60.36,60.37,60.16,60.26,39502.0,51.3106,51.3191,51.1406,51.2256,39502.0
2020-05-08 10:25:00,60.3,60.3,60.12,60.22,26080.0,51.2596,51.2596,51.1066,51.1916,26080.0
2020-05-08 10:30:00,60.22,60.28,60.18,60.24,19514.0,51.1916,51.2426,51.1576,51.2086,19514.0
2020-05-08 10:35:00,60.25,60.45,60.19,60.43,9725.0,51.2171,51.3871,51.1661,51.3701,9725.0
2020-05-08 10:40:00,60.46,60.51,60.32,60.34,66648.0,51.3956,51.4382,51.2766,51.2936,66648.0
2020-05-08 10:45:00,60.35,60.43,60.28,60.33,24088.0,51.3021,51.3701,51.2426,51.2851,24088.0
2020-05-08 10:50:00,60.34,60.43,60.23,60.26,22376.0,51.2936,51.3701,51.2001,51.2256,22376.0
2020-05-08 10:55:00,60.26,60.28,60.06,60.06,16434.0,51.2256,51.2426,51.0556,51.0556,16434.0
2020-05-08 11:00:00,60.04,60.14,59.97,60.05,32652.0,51.0386,51.1236,50.9791,51.0471,32652.0
2020-05-08 11:05:00,60.06,60.11,59.96,60.04,17865.0,51.0556,51.0981,50.9706,51.0386,17865.0
2020-05-08 11:10:00,60.02,60.11,59.94,60.03,29291.0,51.0216,51.0981,50.9536,51.0301,29291.0
2020-05-08 11:15:00,60.04,60.19,60.03,60.09,14501.0,51.0386,51.1661,51.0301,51.0811,14501.0
2020-05-08 11:20:00,60.08,60.23,60.07,60.21,14728.0,51.0726,51.2001,51.0641,51.1831,14728.0
2020-05-08 11:25:00,60.22,60.27,60.15,60.18,15259.0,51.1916,51.2341,51.1321,51.1576,15259.0
2020-05-08 11:30:00,60.17,60.2,60.08,60.13,12712.0,51.1491,51.1746,51.0726,51.1151,12712.0
2020-05-08 11:35:00,60.11,60.14,60.02,60.12,15645.0,51.0981,51.1236,51.0216,51.1066,15645.0
2020-05-08 11:40:00,60.11,60.19,60.1,60.18,13614.0,51.0981,51.1661,51.0896,51.1576,13614.0
2020-05-08 11:45:00,60.19,60.24,60.15,60.16,15571.0,51.1661,51.2086,51.1321,51.1406,15571.0
2020-05-08 11:50:00,60.15,60.21,60.09,60.21,11483.0,51.1321,51.1831,51.0811,51.1831,11483.0
2020-05-08 11:55:00,60.22,60.22,60.09,60.11,10546.0,51.1916,51.1916,51.0811,51.0981,10546.0
2020-05-08 12:00:00,60.11,60.18,60.11,60.13,9060.0,51.0981,51.1576,51.0981,51.1151,9060.0
2020-05-08 12:05:00,60.15,60.3,60.14,60.18,19698.0,51.1321,51.2596,51.1236,51.1576,19698.0
2020-05-08 12:10:00,60.19,60.28,60.15,60.15,17523.0,51.1661,51.2426,51.1321,51.1321,17523.0
2020-05-08 12:15:00,60.16,60.2,60.11,60.17,13181.0,51.1406,51.1746,51.0981,51.1491,13181.0
2020-05-08 12:20:00,60.15,60.25,60.14,60.21,13289.0,51.1321,51.2171,51.1236,51.1831,13289.0
2020-05-08 12:25:00,60.2,60.25,60.17,60.22,12402.0,51.1746,51.2171,51.1491,51.1916,12402.0
2020-05-08 12:30:00,60.22,60.26,60.13,60.13,11695.0,51.1916,51.2256,51.1151,51.1151,11695.0
2020-05-08 12:35:00,60.14,60.16,60.09,60.15,18348.0,51.1236,51.1406,51.0811,51.1321,18348.0
2020-05-08 12:40:00,60.15,60.18,60.1,60.13,11434.0,51.1321,51.1576,51.0896,51.1151,11434.0
2020-05-08 12:45:00,60.14,60.18,60.11,60.13,10051.0,51.1236,51.1576,51.0981,51.1151,10051.0
2020-05-08 12:50:00,60.13,60.17,60.09,60.16,29946.0,51.1151,51.1491,51.0811,51.1406,29946.0
2020-05-08 12:55:00,60.15,60.18,60.09,60.12,17686.0,51.1321,51.1576,51.0811,51.1066,17686.0
2020-05-08 13:00:00,60.11,60.12,60.02,60.06,13677.0,51.0981,51.1066,51.0216,51.0556,13677.0
2020-05-08 13:05:00,60.07,60.07,59.88,59.93,18346.0,51.0641,51.0641,50.9026,50.9451,18346.0
2020-05-08 13:10:00,59.92,60.05,59.92,59.98,11246.0,50.9366,51.0471,50.9366,50.9876,11246.0
2020-05-08 13:15:00,59.97,60.1,59.96,60.07,17319.0,50.9791,51.0896,50.9706,51.0641,17319.0
2020-05-08 13:20:00,60.06,60.12,60.04,60.12,13256.0,51.0556,51.1066,51.0386,51.1066,13256.0
2020-05-08 13:25:00,60.12,60.23,60.11,60.23,13776.0,51.1066,51.2001,51.0981,51.2001,13776.0
2020-05-08 13:30:00,60.23,60.3,60.22,60.25,14661.0,51.2001,51.2596,51.1916,51.2171,14661.0
2020-05-08 13:35:00,60.24,60.24,60.2,60.23,11579.0,51.2086,51.2086,51.1746,51.2001,11579.0
2020-05-08 13:40:00,60.21,60.21,60.08,60.18,20177.0,51.1831,51.1831,51.0726,51.1576,20177.0
2020-05-08 13:45:00,60.16,60.2,60.05,60.09,12033.0,51.1406,51.1746,51.0471,51.0811,12033.0
2020-05-08 13:50:00,60.09,60.16,60.04,60.1,20626.0,51.0811,51.1406,51.0386,51.0896,20626.0
2020-05-08 13:55:00,60.1,60.21,60.1,60.15,10975.0,51.0896,51.1831,51.0896,51.1321,10975.0
2020-05-08 14:00:00,60.16,60.26,60.16,60.2,10291.0,51.1406,51.2256,51.1406,51.1746,10291.0
2020-05-08 14:05:00,60.2,60.29,60.19,60.26,17601.0,51.1746,51.2511,51.1661,51.2256,17601.0
2020-05-08 14:10:00,60.26,60.27,60.19,60.23,10182.0,51.2256,51.2341,51.1661,51.2001,10182.0
2020-05-08 14:15:00,60.23,60.27,60.2,60.25,14229.0,51.2001,51.2341,51.1746,51.2171,14229.0
2020-05-08 14:20:00,60.25,60.38,60.23,60.29,14632.0,51.2171,51.3276,51.2001,51.2511,14632.0
2020-05-08 14:25:00,60.3,60.34,60.23,60.27,11570.0,51.2596,51.2936,51.2001,51.2341,11570.0
2020-05-08 14:30:00,60.28,60.28,60.14,60.15,9311.0,51.2426,51.2426,51.1236,51.1321,9311.0
2020-05-08 14:35:00,60.16,60.19,60.07,60.09,11383.0,51.1406,51.1661,51.0641,51.0811,11383.0
2020-05-08 14:40:00,60.09,60.13,60.05,60.13,13135.0,51.0811,51.1151,51.0471,51.1151,13135.0
2020-05-08 14:45:00,60.13,60.22,60.11,60.12,12798.0,51.1151,51.1916,51.0981,51.1066,12798.0
2020-05-08 14:50:00,60.13,60.21,60.06,60.07,16655.0,51.1151,51.1831,51.0556,51.0641,16655.0
2020-05-08 14:55:00,60.07,60.18,60.05,60.15,18240.0,51.0641,51.1576,51.0471,51.1321,18240.0
2020-05-08 15:00:00,60.16,60.29,60.13,60.28,18042.0,51.1406,51.2511,51.1151,51.2426,18042.0
2020-05-08 15:05:00,60.27,60.28,60.16,60.16,15880.0,51.2341,51.2426,51.1406,51.1406,15880.0
2020-05-08 15:10:00,60.16,60.2,60.06,60.13,16297.0,51.1406,51.1746,51.0556,51.1151,16297.0
2020-05-08 15:15:00,60.13,60.15,60.04,60.11,19371.0,51.1151,51.1321,51.0386,51.0981,19371.0
2020-05-08 15:20:00,60.1,60.16,60.06,60.15,18717.0,51.0896,51.1406,51.0556,51.1321,18717.0
2020-05-08 15:25:00,60.14,60.18,60.12,60.15,15984.0,51.1236,51.1576,51.1066,51.1321,15984.0
2020-05-08 15:30:00,60.16,60.39,60.11,60.29,29923.0,51.1406,51.3361,51.0981,51.2511,29923.0
2020-05-08 15:35:00,60.29,60.38,60.27,60.31,25281.0,51.2511,51.3276,51.2341,51.2681,25281.0
2020-05-08 15:40:00,60.32,60.37,60.3,60.33,24225.0,51.2766,51.3191,51.2596,51.2851,24225.0
2020-05-08 15:45:00,60.31,60.33,60.15,60.3,44315.0,51.2681,51.2851,51.1321,51.2596,44315.0
2020-05-08 15:50:00,60.3,60.45,60.16,60.28,72578.0,51.2596,51.3871,51.1406,51.2426,72578.0
2020-05-08 15:55:00,60.27,60.32,60.13,60.31,169806.0,51.2341,51.2766,51.1151,51.2681,169806.0
2020-05-11 09:30:00,59.8,60.13,59.33,59.37,47159.0,50.8346,51.1151,50.4351,50.4691,47159.0
2020-05-11 09:35:00,59.4,59.67,59.4,59.6,18945.0,50.4946,50.7241,50.4946,50.6646,18945.0
2020-05-11 09:40:00,59.57,59.66,59.43,59.43,21124.0,50.6391,50.7156,50.5201,50.5201,21124.0
2020-05-11 09:45:00,59.4,59.4,59.12,59.23,28740.0,50.4946,50.4946,50.2565,50.3501,28740.0
2020-05-11 09:50:00,59.22,59.28,59.04,59.1,38268.0,50.3416,50.3926,50.1885,50.2395,38268.0
2020-05-11 09:55:00,59.08,59.27,59.04,59.16,14582.0,50.2225,50.3841,50.1885,50.2905,14582.0
2020-05-11 10:00:00,59.11,59.2,58.98,59.1,30914.0,50.248,50.3245,50.1375,50.2395,30914.0
2020-05-11 10:05:00,59.07,59.17,59.04,59.08,24495.0,50.214,50.299,50.1885,50.2225,24495.0
2020-05-11 10:10:00,59.08,59.13,59.01,59.06,11830.0,50.2225,50.265,50.163,50.2055,11830.0
2020-05-11 10:15:00,59.06,59.15,58.96,58.98,11994.0,50.2055,50.282,50.1205,50.1375,11994.0
2020-05-11 10:20:00,58.98,59.11,58.94,59.07,16719.0,50.1375,50.248,50.1035,50.214,16719.0
2020-05-11 10:25:00,59.05,59.07,58.97,58.98,16989.0,50.197,50.214,50.129,50.1375,16989.0
2020-05-11 10:30:00,58.98,59.23,58.97,59.23,12600.0,50.1375,50.3501,50.129,50.3501,12600.0
2020-05-11 10:35:00,59.21,59.28,59.02,59.02,10934.0,50.3331,50.3926,50.1715,50.1715,10934.0
2020-05-11 10:40:00,59.03,59.1,58.95,58.95,6931.0,50.18,50.2395,50.112,50.112,6931.0
2020-05-11 10:45:00,58.97,59.16,58.97,59.16,6071.0,50.129,50.2905,50.129,50.2905,6071.0
2020-05-11 10:50:00,59.17,59.19,59.04,59.13,9910.0,50.299,50.316,50.1885,50.265,9910.0
2020-05-11 10:55:00,59.12,59.15,59.03,59.09,7393.0,50.2565,50.282,50.18,50.231,7393.0
2020-05-11 11:00:00,59.08,59.11,59.06,59.09,5087.0,50.2225,50.248,50.2055,50.231,5087.0
2020-05-11 11:05:00,59.09,59.19,59.09,59.12,9444.0,50.231,50.316,50.231,50.2565,9444.0
2020-05-11 11:10:00,59.15,59.16,59.01,59.03,17719.0,50.282,50.2905,50.163,50.18,17719.0
2020-05-11 11:15:00,59.03,59.23,59.03,59.23,28312.0,50.18,50.3501,50.18,50.3501,28312.0
2020-05-11 11:20:00,59.23,59.28,59.19,59.28,7661.0,50.3501,50.3926,50.316,50.3926,7661.0
2020-05-11 11:25:00,59.27,59.52,59.27,59.49,10665.0,50.3841,50.5966,50.3841,50.5711,10665.0
2020-05-11 11:30:00,59.5,59.64,59.48,59.59,10511.0,50.5796,50.6986,50.5626,50.6561,10511.0
2020-05-11 11:35:00,59.61,59.66,59.57,59.62,8532.0,50.6731,50.7156,50.6391,50.6816,8532.0
2020-05-11 11:40:00,59.63,59.63,59.5,59.54,4227.0,50.6901,50.6901,50.5796,50.6136,4227.0
2020-05-11 11:45:00,59.54,59.63,59.53,59.58,5251.0,50.6136,50.6901,50.6051,50.6476,5251.0
2020-05-11 11:50:00,59.58,59.6,59.47,59.59,7904.0,50.6476,50.6646,50.5541,50.6561,7904.0
2020-05-11 11:55:00,59.57,59.64,59.53,59.62,10718.0,50.6391,50.6986,50.6051,50.6816,10718.0
2020-05-11 12:00:00,59.62,59.64,59.52,59.62,4670.0,50.6816,50.6986,50.5966,50.6816,4670.0
2020-05-11 12:05:00,59.62,59.63,59.57,59.61,6823.0,50.6816,50.6901,50.6391,50.6731,6823.0
2020-05-11 12:10:00,59.63,59.67,59.57,59.57,9775.0,50.6901,50.7241,50.6391,50.6391,9775.0
2020-05-11 12:15:00,59.58,59.69,59.55,59.64,9620.0,50.6476,50.7411,50.6221,50.6986,9620.0
2020-05-11 12:20:00,59.66,59.84,59.65,59.83,11104.0,50.7156,50.8686,50.7071,50.8601,11104.0
2020-05-11 12:25:00,59.82,59.89,59.79,59.87,9166.0,50.8516,50.9111,50.8261,50.8941,9166.0
2020-05-11 12:30:00,59.87,59.91,59.84,59.9,8951.0,50.8941,50.9281,50.8686,50.9196,8951.0
2020-05-11 12:35:00,59.89,60.0,59.88,59.97,16843.0,50.9111,51.0046,50.9026,50.9791,16843.0
2020-05-11 12:40:00,59.97,59.97,59.89,59.94,13453.0,50.9791,50.9791,50.9111,50.9536,13453.0
2020-05-11 12:45:00,59.95,59.95,59.82,59.83,22227.0,50.9621,50.9621,50.8516,50.8601,22227.0
2020-05-11 12:50:00,59.84,59.91,59.81,59.88,27556.0,50.8686,50.9281,50.8431,50.9026,27556.0
2020-05-11 12:55:00,59.91,59.97,59.88,59.93,6668.0,50.9281,50.9791,50.9026,50.9451,6668.0
2020-05-11 13:00:00,59.92,60.02,59.84,59.98,7862.0,50.9366,51.0216,50.8686,50.9876,7862.0
2020-05-11 13:05:00,59.97,60.12,59.97,60.11,6406.0,50.9791,51.1066,50.9791,51.0981,6406.0
2020-05-11 13:10:00,60.1,60.24,60.09,60.19,7938.0,51.0896,51.2086,51.0811,51.1661,7938.0
2020-05-11 13:15:00,60.19,60.2,60.08,60.14,10201.0,51.1661,51.1746,51.0726,51.1236,10201.0
2020-05-11 13:20:00,60.16,60.16,60.05,60.09,11414.0,51.1406,51.1406,51.0471,51.0811,11414.0
2020-05-11 13:25:00,60.1,60.18,60.09,60.15,15065.0,51.0896,51.1576,51.0811,51.1321,15065.0
2020-05-11 13:30:00,60.16,60.24,60.15,60.17,10159.0,51.1406,51.2086,51.1321,51.1491,10159.0
2020-05-11 13:35:00,60.15,60.23,60.14,60.17,11459.0,51.1321,51.2001,51.1236,51.1491,11459.0
2020-05-11 13:40:00,60.17,60.17,60.08,60.08,7172.0,51.1491,51.1491,51.0726,51.0726,7172.0
2020-05-11 13:45:00,60.08,60.14,60.0,60.05,18100.0,51.0726,51.1236,51.0046,51.0471,18100.0
2020-05-11 13:50:00,60.04,60.11,60.03,60.07,8702.0,51.0386,51.0981,51.0301,51.0641,8702.0
2020-05-11 13:55:00,60.07,60.1,59.99,60.03,8600.0,51.0641,51.0896,50.9961,51.0301,8600.0
2020-05-11 14:00:00,60.04,60.07,59.93,59.93,15798.0,51.0386,51.0641,50.9451,50.9451,15798.0
2020-05-11 14:05:00,59.93,59.93,59.86,59.92,7295.0,50.9451,50.9451,50.8856,50.9366,7295.0
2020-05-11 14:10:00,59.92,59.92,59.68,59.76,10691.0,50.9366,50.9366,50.7326,50.8006,10691.0
2020-05-11 14:15:00,59.74,59.74,59.67,59.69,9770.0,50.7836,50.7836,50.7241,50.7411,9770.0
2020-05-11 14:20:00,59.7,59.78,59.69,59.7,20072.0,50.7496,50.8176,50.7411,50.7496,20072.0
2020-05-11 14:25:00,59.71,59.75,59.58,59.64,20517.0,50.7581,50.7921,50.6476,50.6986,20517.0
2020-05-11 14:30:00,59.67,59.79,59.66,59.78,9644.0,50.7241,50.8261,50.7156,50.8176,9644.0
2020-05-11 14:35:00,59.78,59.81,59.71,59.72,9179.0,50.8176,50.8431,50.7581,50.7666,9179.0
2020-05-11 14:40:00,59.72,59.82,59.68,59.8,12601.0,50.7666,50.8516,50.7326,50.8346,12601.0
2020-05-11 14:45:00,59.8,59.92,59.78,59.88,26941.0,50.8346,50.9366,50.8176,50.9026,26941.0
2020-05-11 14:50:00,59.88,59.95,59.86,59.91,11449.0,50.9026,50.9621,50.8856,50.9281,11449.0
2020-05-11 14:55:00,59.94,60.01,59.9,59.98,16149.0,50.9536,51.0131,50.9196,50.9876,16149.0
2020-05-11 15:00:00,59.99,60.18,59.99,60.11,15897.0,50.9961,51.1576,50.9961,51.0981,15897.0
2020-05-11 15:05:00,60.1,60.19,60.06,60.16,14613.0,51.0896,51.1661,51.0556,51.1406,14613.0
2020-05-11 15:10:00,60.16,60.19,60.11,60.12,20915.0,51.1406,51.1661,51.0981,51.1066,20915.0
2020-05-11 15:15:00,60.12,60.18,60.04,60.09,15293.0,51.1066,51.1576,51.0386,51.0811,15293.0
2020-05-11 15:20:00,60.08,60.15,60.08,60.11,18537.0,51.0726,51.1321,51.0726,51.0981,18537.0
2020-05-11 15:25:00,60.12,60.17,60.09,60.13,18505.0,51.1066,51.1491,51.0811,51.1151,18505.0
2020-05-11 15:30:00,60.12,60.22,60.11,60.16,32652.0,51.1066,51.1916,51.0981,51.1406,32652.0
2020-05-11 15:35:00,60.17,60.22,60.13,60.17,23267.0,51.1491,51.1916,51.1151,51.1491,23267.0
2020-05-11 15:40:00,60.19,60.21,60.11,60.18,26400.0,51.1661,51.1831,51.0981,51.1576,26400.0
2020-05-11 15:45:00,60.16,60.18,60.1,60.13,46575.0,51.1406,51.1576,51.0896,51.1151,46575.0
2020-05-11 15:50:00,60.14,60.21,59.89,60.16,128551.0,51.1236,51.1831,50.9111,51.1406,128551.0
2020-05-11 15:55:00,60.16,60.23,60.12,60.13,126712.0,51.1406,51.2001,51.1066,51.1151,126712.0
2020-05-12 09:30:00,60.22,60.45,60.13,60.22,41584.0,51.1916,51.3871,51.1151,51.1916,41584.0
2020-05-12 09:35:00,60.23,60.25,60.05,60.14,27336.0,51.2001,51.2171,51.0471,51.1236,27336.0
2020-05-12 09:40:00,60.15,60.19,59.97,59.98,32804.0,51.1321,51.1661,50.9791,50.9876,32804.0
2020-05-12 09:45:00,59.98,60.02,59.67,59.71,26634.0,50.9876,51.0216,50.7241,50.7581,26634.0
2020-05-12 09:50:00,59.73,59.98,59.67,59.98,15191.0,50.7751,50.9876,50.7241,50.9876,15191.0
2020-05-12 09:55:00,59.97,60.02,59.76,59.98,8045.0,50.9791,51.0216,50.8006,50.9876,8045.0
2020-05-12 10:00:00,59.98,60.22,59.97,60.15,24864.0,50.9876,51.1916,50.9791,51.1321,24864.0
2020-05-12 10:05:00,60.14,60.14,59.94,60.0,28367.0,51.1236,51.1236,50.9536,51.0046,28367.0
2020-05-12 10:10:00,60.0,60.07,59.88,60.03,14862.0,51.0046,51.0641,50.9026,51.0301,14862.0
2020-05-12 10:15:00,60.03,60.14,59.9,59.92,13883.0,51.0301,51.1236,50.9196,50.9366,13883.0
2020-05-12 10:20:00,59.92,59.96,59.82,59.86,11530.0,50.9366,50.9706,50.8516,50.8856,11530.0
2020-05-12 10:25:00,59.87,59.89,59.71,59.76,22829.0,50.8941,50.9111,50.7581,50.8006,22829.0
2020-05-12 10:30:00,59.78,59.82,59.61,59.7,13840.0,50.8176,50.8516,50.6731,50.7496,13840.0
2020-05-12 10:35:00,59.72,59.85,59.66,59.76,26484.0,50.7666,50.8771,50.7156,50.8006,26484.0
2020-05-12 10:40:00,59.75,59.78,59.58,59.65,22053.0,50.7921,50.8176,50.6476,50.7071,22053.0
2020-05-12 10:45:00,59.63,59.78,59.61,59.64,14766.0,50.6901,50.8176,50.6731,50.6986,14766.0
2020-05-12 10:50:00,59.64,59.75,59.59,59.73,20533.0,50.6986,50.7921,50.6561,50.7751,20533.0
2020-05-12 10:55:00,59.75,59.81,59.72,59.77,13330.0,50.7921,50.8431,50.7666,50.8091,13330.0
2020-05-12 11:00:00,59.77,59.8,59.6,59.69,17555.0,50.8091,50.8346,50.6646,50.7411,17555.0
2020-05-12 11:05:00,59.69,59.95,59.65,59.94,23577.0,50.7411,50.9621,50.7071,50.9536,23577.0
2020-05-12 11:10:00,59.92,59.94,59.83,59.89,14729.0,50.9366,50.9536,50.8601,50.9111,14729.0
2020-05-12 11:15:00,59.89,59.97,59.84,59.97,25810.0,50.9111,50.9791,50.8686,50.9791,25810.0
2020-05-12 11:20:00,59.95,60.05,59.9,59.92,6822.0,50.9621,51.0471,50.9196,50.9366,6822.0
2020-05-12 11:25:00,59.9,59.93,59.8,59.83,11012.0,50.9196,50.9451,50.8346,50.8601,11012.0
2020-05-12 11:30:00,59.84,59.93,59.73,59.76,16684.0,50.8686,50.9451,50.7751,50.8006,16684.0
2020-05-12 11:35:00,59.76,59.81,59.72,59.75,9456.0,50.8006,50.8431,50.7666,50.7921,9456.0
2020-05-12 11:40:00,59.75,59.83,59.68,59.73,12181.0,50.7921,50.8601,50.7326,50.7751,12181.0
2020-05-12 11:45:00,59.74,59.74,59.6,59.65,10644.0,50.7836,50.7836,50.6646,50.7071,10644.0
2020-05-12 11:50:00,59.66,59.75,59.6,59.64,7837.0,50.7156,50.7921,50.6646,50.6986,7837.0
2020-05-12 11:55:00,59.6,59.67,59.59,59.63,8887.0,50.6646,50.7241,50.6561,50.6901,8887.0
2020-05-12 12:00:00,59.64,59.64,59.36,59.37,13413.0,50.6986,50.6986,50.4606,50.4691,13413.0
2020-05-12 12:05:00,59.37,59.41,59.26,59.26,12105.0,50.4691,50.5031,50.3756,50.3756,12105.0
2020-05-12 12:10:00,59.25,59.34,59.18,59.23,11061.0,50.3671,50.4436,50.3075,50.3501,11061.0
2020-05-12 12:15:00,59.26,59.26,59.06,59.13,11167.0,50.3756,50.3756,50.2055,50.265,11167.0
2020-05-12 12:20:00,59.16,59.16,58.91,58.97,16125.0,50.2905,50.2905,50.078,50.129,16125.0
2020-05-12 12:25:00,58.95,59.04,58.93,58.96,8407.0,50.112,50.1885,50.095,50.1205,8407.0
2020-05-12 12:30:00,58.92,59.01,58.9,58.97,13471.0,50.0865,50.163,50.0695,50.129,13471.0
2020-05-12 12:35:00,58.95,59.04,58.95,59.04,5823.0,50.112,50.1885,50.112,50.1885,5823.0
2020-05-12 12:40:00,59.04,59.04,58.87,58.9,12165.0,50.1885,50.1885,50.044,50.0695,12165.0
2020-05-12 12:45:00,58.87,58.97,58.85,58.94,7396.0,50.044,50.129,50.027,50.1035,7396.0
2020-05-12 12:50:00,58.89,59.05,58.86,59.05,8041.0,50.061,50.197,50.0355,50.197,8041.0
2020-05-12 12:55:00,59.06,59.2,59.05,59.14,7864.0,50.2055,50.3245,50.197,50.2735,7864.0
2020-05-12 13:00:00,59.15,59.15,59.04,59.06,8148.0,50.282,50.282,50.1885,50.2055,8148.0
2020-05-12 13:05:00,59.07,59.12,58.97,58.97,7071.0,50.214,50.2565,50.129,50.129,7071.0
2020-05-12 13:10:00,58.96,58.97,58.83,58.83,14150.0,50.1205,50.129,50.01,50.01,14150.0
2020-05-12 13:15:00,58.82,58.91,58.79,58.9,9896.0,50.0015,50.078,49.976,50.0695,9896.0
2020-05-12 13:20:00,58.88,58.93,58.8,58.82,10207.0,50.0525,50.095,49.9845,50.0015,10207.0
2020-05-12 13:25:00,58.83,59.03,58.83,59.0,13034.0,50.01,50.18,50.01,50.1545,13034.0
2020-05-12 13:30:00,59.0,59.08,58.99,59.04,8918.0,50.1545,50.2225,50.146,50.1885,8918.0
2020-05-12 13:35:00,59.04,59.05,58.97,59.04,7669.0,50.1885,50.197,50.129,50.1885,7669.0
2020-05-12 13:40:00,59.04,59.06,58.97,59.0,6852.0,50.1885,50.2055,50.129,50.1545,6852.0
2020-05-12 13:45:00,58.99,59.08,58.98,58.98,8397.0,50.146,50.2225,50.1375,50.1375,8397.0
2020-05-12 13:50:00,58.97,59.02,58.93,58.98,10326.0,50.129,50.1715,50.095,50.1375,10326.0
2020-05-12 13:55:00,58.97,59.07,58.97,59.03,6474.0,50.129,50.214,50.129,50.18,6474.0
2020-05-12 14:00:00,59.05,59.15,58.96,58.96,9085.0,50.197,50.282,50.1205,50.1205,9085.0
2020-05-12 14:05:00,58.97,58.98,58.9,58.91,13980.0,50.129,50.1375,50.0695,50.078,13980.0
2020-05-12 14:10:00,58.91,58.95,58.88,58.88,13976.0,50.078,50.112,50.0525,50.0525,13976.0
2020-05-12 14:15:00,58.88,58.91,58.84,58.89,14647.0,50.0525,50.078,50.0185,50.061,14647.0
2020-05-12 14:20:00,58.89,58.93,58.81,58.85,13412.0,50.061,50.095,49.993,50.027,13412.0
2020-05-12 14:25:00,58.85,58.9,58.81,58.86,12906.0,50.027,50.0695,49.993,50.0355,12906.0
2020-05-12 14:30:00,58.85,58.97,58.83,58.97,15545.0,50.027,50.129,50.01,50.129,15545.0
2020-05-12 14:35:00,58.97,59.13,58.94,59.13,17509.0,50.129,50.265,50.1035,50.265,17509.0
2020-05-12 14:40:00,59.13,59.27,59.06,59.22,37835.0,50.265,50.3841,50.2055,50.3416,37835.0
2020-05-12 14:45:00,59.22,59.24,59.12,59.14,9167.0,50.3416,50.3586,50.2565,50.2735,9167.0
2020-05-12 14:50:00,59.13,59.38,59.12,59.26,20653.0,50.265,50.4776,50.2565,50.3756,20653.0
2020-05-12 14:55:00,59.25,59.25,59.12,59.2,9099.0,50.3671,50.3671,50.2565,50.3245,9099.0
2020-05-12 15:00:00,59.13,59.17,59.01,59.05,17734.0,50.265,50.299,50.163,50.197,17734.0
2020-05-12 15:05:00,59.05,59.11,58.98,58.98,12010.0,50.197,50.248,50.1375,50.1375,12010.0
2020-05-12 15:10:00,59.0,59.13,58.98,59.05,16427.0,50.1545,50.265,50.1375,50.197,16427.0
2020-05-12 15:15:00,59.04,59.13,58.99,59.0,11886.0,50.1885,50.265,50.146,50.1545,11886.0
2020-05-12 15:20:00,59.0,59.12,59.0,59.09,16484.0,50.1545,50.2565,50.1545,50.231,16484.0
2020-05-12 15:25:00,59.1,59.21,59.1,59.13,13071.0,50.2395,50.3331,50.2395,50.265,13071.0
2020-05-12 15:30:00,59.12,59.25,59.12,59.25,25866.0,50.2565,50.3671,50.2565,50.3671,25866.0
2020-05-12 15:35:00,59.25,59.31,59.15,59.17,26334.0,50.3671,50.4181,50.282,50.299,26334.0
2020-05-12 15:40:00,59.18,59.19,58.87,58.93,27515.0,50.3075,50.316,50.044,50.095,27515.0
2020-05-12 15:45:00,58.94,58.99,58.82,58.89,51686.0,50.1035,50.146,50.0015,50.061,51686.0
2020-05-12 15:50:00,58.88,58.93,58.72,58.9,76863.0,50.0525,50.095,49.9165,50.0695,76863.0
2020-05-12 15:55:00,58.91,59.1,58.79,58.79,179720.0,50.078,50.2395,49.976,49.976,179720.0
2020-05-13 09:30:00,57.87,58.35,57.76,57.78,77736.0,49.1939,49.602,49.1004,49.1174,77736.0
2020-05-13 09:35:00,57.81,58.0,57.71,57.9,36129.0,49.1429,49.3045,49.0579,49.2194,36129.0
2020-05-13 09:40:00,57.89,57.92,57.64,57.76,39012.0,49.2109,49.2365,48.9984,49.1004,39012.0
2020-05-13 09:45:00,57.74,57.96,57.68,57.88,22339.0,49.0834,49.2705,49.0324,49.2024,22339.0
2020-05-13 09:50:00,57.89,57.95,57.78,57.79,18004.0,49.2109,49.262,49.1174,49.1259,18004.0
2020-05-13 09:55:00,57.8,57.92,57.76,57.85,29142.0,49.1344,49.2365,49.1004,49.1769,29142.0
2020-05-13 10:00:00,57.84,57.93,57.68,57.69,32588.0,49.1684,49.245,49.0324,49.0409,32588.0
2020-05-13 10:05:00,57.68,57.85,57.61,57.61,19137.0,49.0324,49.1769,48.9729,48.9729,19137.0
2020-05-13 10:10:00,57.62,57.75,57.55,57.57,19864.0,48.9814,49.0919,48.9219,48.9389,19864.0
2020-05-13 10:15:00,57.57,57.58,57.45,57.48,29127.0,48.9389,48.9474,48.8369,48.8624,29127.0
2020-05-13 10:20:00,57.47,57.53,57.43,57.53,13908.0,48.8539,48.9049,48.8199,48.9049,13908.0
2020-05-13 10:25:00,57.53,57.86,57.52,57.85,23742.0,48.9049,49.1854,48.8964,49.1769,23742.0
2020-05-13 10:30:00,57.85,58.03,57.76,58.01,29082.0,49.1769,49.33,49.1004,49.313,29082.0
2020-05-13 10:35:00,58.01,58.08,57.83,57.83,12237.0,49.313,49.3725,49.1599,49.1599,12237.0
2020-05-13 10:40:00,57.83,57.95,57.8,57.87,15382.0,49.1599,49.262,49.1344,49.1939,15382.0
2020-05-13 10:45:00,57.86,57.9,57.75,57.81,13189.0,49.1854,49.2194,49.0919,49.1429,13189.0
2020-05-13 10:50:00,57.8,58.07,57.8,58.01,22230.0,49.1344,49.364,49.1344,49.313,22230.0
2020-05-13 10:55:00,58.01,58.07,57.94,58.03,17855.0,49.313,49.364,49.2535,49.33,17855.0
2020-05-13 11:00:00,58.03,58.11,57.96,58.07,21316.0,49.33,49.398,49.2705,49.364,21316.0
2020-05-13 11:05:00,58.07,58.11,57.97,58.06,23223.0,49.364,49.398,49.279,49.3555,23223.0
2020-05-13 11:10:00,58.06,58.17,58.04,58.16,14009.0,49.3555,49.449,49.3385,49.4405,14009.0
2020-05-13 11:15:00,58.19,58.21,58.02,58.03,17267.0,49.466,49.483,49.3215,49.33,17267.0
2020-05-13 11:20:00,58.05,58.13,58.0,58.03,42339.0,49.347,49.415,49.3045,49.33,42339.0
2020-05-13 11:25:00,58.05,58.14,57.99,58.1,33321.0,49.347,49.4235,49.296,49.3895,33321.0
2020-05-13 11:30:00,58.11,58.17,57.92,57.95,18055.0,49.398,49.449,49.2365,49.262,18055.0
2020-05-13 11:35:00,57.96,58.01,57.89,57.95,62074.0,49.2705,49.313,49.2109,49.262,62074.0
2020-05-13 11:40:00,57.95,57.97,57.77,57.84,116518.0,49.262,49.279,49.1089,49.1684,116518.0
2020-05-13 11:45:00,57.84,57.87,57.76,57.87,75340.0,49.1684,49.1939,49.1004,49.1939,75340.0
2020-05-13 11:50:00,57.88,57.88,57.69,57.73,79954.0,49.2024,49.2024,49.0409,49.0749,79954.0
2020-05-13 11:55:00,57.72,57.78,57.66,57.76,52652.0,49.0664,49.1174,49.0154,49.1004,52652.0
2020-05-13 12:00:00,57.77,57.89,57.71,57.72,36435.0,49.1089,49.2109,49.0579,49.0664,36435.0
2020-05-13 12:05:00,57.72,57.76,57.59,57.66,35489.0,49.0664,49.1004,48.9559,49.0154,35489.0
2020-05-13 12:10:00,57.69,57.69,57.47,57.56,45804.0,49.0409,49.0409,48.8539,48.9304,45804.0
2020-05-13 12:15:00,57.54,57.62,57.51,57.54,22025.0,48.9134,48.9814,48.8879,48.9134,22025.0
2020-05-13 12:20:00,57.54,57.68,57.54,57.62,27783.0,48.9134,49.0324,48.9134,48.9814,27783.0
2020-05-13 12:25:00,57.61,57.66,57.54,57.66,35435.0,48.9729,49.0154,48.9134,49.0154,35435.0
2020-05-13 12:30:00,57.67,57.8,57.6,57.73,27755.0,49.0239,49.1344,48.9644,49.0749,27755.0
2020-05-13 12:35:00,57.72,57.74,57.63,57.67,20614.0,49.0664,49.0834,48.9899,49.0239,20614.0
2020-05-13 12:40:00,57.68,57.68,57.49,57.49,22493.0,49.0324,49.0324,48.8709,48.8709,22493.0
2020-05-13 12:45:00,57.51,57.59,57.44,57.59,22807.0,48.8879,48.9559,48.8284,48.9559,22807.0
2020-05-13 12:50:00,57.61,57.76,57.6,57.71,24579.0,48.9729,49.1004,48.9644,49.0579,24579.0
2020-05-13 12:55:00,57.71,57.73,57.56,57.66,23625.0,49.0579,49.0749,48.9304,49.0154,23625.0
2020-05-13 13:00:00,57.67,57.79,57.61,57.75,29235.0,49.0239,49.1259,48.9729,49.0919,29235.0
2020-05-13 13:05:00,57.77,57.78,57.51,57.51,25200.0,49.1089,49.1174,48.8879,48.8879,25200.0
2020-05-13 13:10:00,57.51,57.7,57.51,57.66,23307.0,48.8879,49.0494,48.8879,49.0154,23307.0
2020-05-13 13:15:00,57.64,57.8,57.61,57.76,28148.0,48.9984,49.1344,48.9729,49.1004,28148.0
2020-05-13 13:20:00,57.75,57.77,57.62,57.64,24217.0,49.0919,49.1089,48.9814,48.9984,24217.0
2020-05-13 13:25:00,57.59,57.66,57.51,57.6,24224.0,48.9559,49.0154,48.8879,48.9644,24224.0
2020-05-13 13:30:00,57.61,57.67,57.51,57.55,101929.0,48.9729,49.0239,48.8879,48.9219,101929.0
2020-05-13 13:35:00,57.56,57.75,57.54,57.67,50669.0,48.9304,49.0919,48.9134,49.0239,50669.0
2020-05-13 13:40:00,57.7,57.74,57.46,57.57,14321.0,49.0494,49.0834,48.8454,48.9389,14321.0
2020-05-13 13:45:00,57.51,57.68,57.47,57.67,15953.0,48.8879,49.0324,48.8539,49.0239,15953.0
2020-05-13 13:50:00,57.68,57.68,57.57,57.61,11138.0,49.0324,49.0324,48.9389,48.9729,11138.0
2020-05-13 13:55:00,57.62,57.62,57.56,57.59,16188.0,48.9814,48.9814,48.9304,48.9559,16188.0
2020-05-13 14:00:00,57.56,57.75,57.55,57.7,46842.0,48.9304,49.0919,48.9219,49.0494,46842.0
2020-05-13 14:05:00,57.68,57.81,57.68,57.79,12480.0,49.0324,49.1429,49.0324,49.1259,12480.0
2020-05-13 14:10:00,57.77,57.89,57.75,57.76,14268.0,49.1089,49.2109,49.0919,49.1004,14268.0
2020-05-13 14:15:00,57.75,57.83,57.62,57.65,27236.0,49.0919,49.1599,48.9814,49.0069,27236.0
2020-05-13 14:20:00,57.65,57.7,57.57,57.63,59907.0,49.0069,49.0494,48.9389,48.9899,59907.0
2020-05-13 14:25:00,57.6,57.71,57.57,57.59,89506.0,48.9644,49.0579,48.9389,48.9559,89506.0
2020-05-13 14:30:00,57.61,57.69,57.58,57.63,73578.0,48.9729,49.0409,48.9474,48.9899,73578.0
2020-05-13 14:35:00,57.63,57.73,57.61,57.67,17737.0,48.9899,49.0749,48.9729,49.0239,17737.0
2020-05-13 14:40:00,57.67,57.69,57.61,57.64,44221.0,49.0239,49.0409,48.9729,48.9984,44221.0
2020-05-13 14:45:00,57.64,57.72,57.61,57.66,52463.0,48.9984,49.0664,48.9729,49.0154,52463.0
2020-05-13 14:50:00,57.66,57.7,57.61,57.68,58537.0,49.0154,49.0494,48.9729,49.0324,58537.0
2020-05-13 14:55:00,57.68,57.69,57.62,57.64,25356.0,49.0324,49.0409,48.9814,48.9984,25356.0
2020-05-13 15:00:00,57.65,57.92,57.64,57.88,32645.0,49.0069,49.2365,48.9984,49.2024,32645.0
2020-05-13 15:05:00,57.87,57.87,57.71,57.78,24726.0,49.1939,49.1939,49.0579,49.1174,24726.0
2020-05-13 15:10:00,57.79,57.85,57.75,57.79,14909.0,49.1259,49.1769,49.0919,49.1259,14909.0
2020-05-13 15:15:00,57.77,57.86,57.73,57.86,24814.0,49.1089,49.1854,49.0749,49.1854,24814.0
2020-05-13 15:20:00,57.87,57.89,57.69,57.71,45090.0,49.1939,49.2109,49.0409,49.0579,45090.0
2020-05-13 15:25:00,57.73,57.89,57.71,57.82,33385.0,49.0749,49.2109,49.0579,49.1514,33385.0
2020-05-13 15:30:00,57.8,57.99,57.74,57.96,25756.0,49.1344,49.296,49.0834,49.2705,25756.0
2020-05-13 15:35:00,57.96,58.06,57.86,57.89,24598.0,49.2705,49.3555,49.1854,49.2109,24598.0
2020-05-13 15:40:00,57.91,58.0,57.91,57.93,24942.0,49.228,49.3045,49.228,49.245,24942.0
2020-05-13 15:45:00,57.93,58.08,57.82,58.05,29927.0,49.245,49.3725,49.1514,49.347,29927.0
2020-05-13 15:50:00,58.05,58.22,57.94,58.06,92249.0,49.347,49.4915,49.2535,49.3555,92249.0
2020-05-13 15:55:00,58.07,58.19,57.92,58.07,139860.0,49.364,49.466,49.2365,49.364,139860.0
2020-05-14 09:30:00,57.93,57.93,57.3,57.36,48617.0,49.245,49.245,48.7094,48.7604,48617.0
2020-05-14 09:35:00,57.35,57.55,57.21,57.21,7564.0,48.7519,48.9219,48.6329,48.6329,7564.0
2020-05-14 09:40:00,57.2,57.31,57.16,57.21,12136.0,48.6244,48.7179,48.5904,48.6329,12136.0
2020-05-14 09:45:00,57.16,57.26,57.12,57.24,33208.0,48.5904,48.6754,48.5564,48.6584,33208.0
2020-05-14 09:50:00,57.26,57.31,57.05,57.08,28622.0,48.6754,48.7179,48.4969,48.5224,28622.0
2020-05-14 09:55:00,57.08,57.11,56.75,56.79,224337.0,48.5224,48.5479,48.2419,48.2759,224337.0
2020-05-14 10:00:00,56.79,56.8,56.41,56.44,26504.0,48.2759,48.2844,47.9528,47.9783,26504.0
2020-05-14 10:05:00,56.42,56.43,56.2,56.27,23095.0,47.9613,47.9698,47.7743,47.8338,23095.0
2020-05-14 10:10:00,56.28,56.44,56.19,56.21,14418.0,47.8423,47.9783,47.7658,47.7828,14418.0
2020-05-14 10:15:00,56.23,56.29,56.07,56.21,16986.0,47.7998,47.8508,47.6638,47.7828,16986.0
2020-05-14 10:20:00,56.22,56.32,56.11,56.21,29837.0,47.7913,47.8763,47.6978,47.7828,29837.0
2020-05-14 10:25:00,56.22,56.33,56.11,56.21,81193.0,47.7913,47.8848,47.6978,47.7828,81193.0
2020-05-14 10:30:00,56.21,56.29,56.11,56.28,91866.0,47.7828,47.8508,47.6978,47.8423,91866.0
2020-05-14 10:35:00,56.26,56.49,56.25,56.45,14341.0,47.8253,48.0208,47.8168,47.9868,14341.0
2020-05-14 10:40:00,56.46,56.6,56.46,56.59,15551.0,47.9953,48.1143,47.9953,48.1058,15551.0
2020-05-14 10:45:00,56.59,56.69,56.46,56.68,14624.0,48.1058,48.1909,47.9953,48.1824,14624.0
2020-05-14 10:50:00,56.67,56.77,56.63,56.64,14658.0,48.1739,48.2589,48.1399,48.1484,14658.0
2020-05-14 10:55:00,56.64,56.67,56.5,56.56,21966.0,48.1484,48.1739,48.0293,48.0803,21966.0
2020-05-14 11:00:00,56.56,56.62,56.34,56.34,52203.0,48.0803,48.1314,47.8933,47.8933,52203.0
2020-05-14 11:05:00,56.35,56.43,56.3,56.41,170533.0,47.9018,47.9698,47.8593,47.9528,170533.0
2020-05-14 11:10:00,56.4,56.45,56.29,56.34,70513.0,47.9443,47.9868,47.8508,47.8933,70513.0
2020-05-14 11:15:00,56.34,56.56,56.34,56.49,53343.0,47.8933,48.0803,47.8933,48.0208,53343.0
2020-05-14 11:20:00,56.48,56.55,56.35,56.39,40499.0,48.0123,48.0718,47.9018,47.9358,40499.0
2020-05-14 11:25:00,56.4,56.41,56.28,56.3,24190.0,47.9443,47.9528,47.8423,47.8593,24190.0
2020-05-14 11:30:00,56.3,56.39,56.25,56.32,31492.0,47.8593,47.9358,47.8168,47.8763,31492.0
2020-05-14 11:35:00,56.32,56.49,56.17,56.19,47386.0,47.8763,48.0208,47.7488,47.7658,47386.0
2020-05-14 11:40:00,56.2,56.28,56.11,56.23,46396.0,47.7743,47.8423,47.6978,47.7998,46396.0
2020-05-14 11:45:00,56.22,56.38,56.2,56.29,25504.0,47.7913,47.9273,47.7743,47.8508,25504.0
2020-05-14 11:50:00,56.29,56.69,56.28,56.6,31255.0,47.8508,48.1909,47.8423,48.1143,31255.0
2020-05-14 11:55:00,56.6,56.78,56.55,56.76,38223.0,48.1143,48.2674,48.0718,48.2504,38223.0
2020-05-14 12:00:00,56.76,56.78,56.55,56.64,23605.0,48.2504,48.2674,48.0718,48.1484,23605.0
2020-05-14 12:05:00,56.63,56.76,56.57,56.75,27468.0,48.1399,48.2504,48.0888,48.2419,27468.0
2020-05-14 12:10:00,56.75,56.94,56.75,56.8,16525.0,48.2419,48.4034,48.2419,48.2844,16525.0
2020-05-14 12:15:00,56.81,56.97,56.79,56.91,20191.0,48.2929,48.4289,48.2759,48.3779,20191.0
2020-05-14 12:20:00,56.92,57.07,56.91,57.07,59237.0,48.3864,48.5139,48.3779,48.5139,59237.0
2020-05-14 12:25:00,57.05,57.09,56.98,56.99,63155.0,48.4969,48.5309,48.4374,48.4459,63155.0
2020-05-14 12:30:00,57.0,57.29,57.0,57.29,30603.0,48.4544,48.7009,48.4544,48.7009,30603.0
2020-05-14 12:35:00,57.26,57.34,57.16,57.18,19834.0,48.6754,48.7434,48.5904,48.6074,19834.0
2020-05-14 12:40:00,57.16,57.22,57.11,57.18,13021.0,48.5904,48.6414,48.5479,48.6074,13021.0
2020-05-14 12:45:00,57.19,57.26,57.11,57.21,10648.0,48.6159,48.6754,48.5479,48.6329,10648.0
2020-05-14 12:50:00,57.18,57.45,57.18,57.45,9177.0,48.6074,48.8369,48.6074,48.8369,9177.0
2020-05-14 12:55:00,57.46,57.66,57.46,57.66,11060.0,48.8454,49.0154,48.8454,49.0154,11060.0
2020-05-14 13:00:00,57.65,57.74,57.57,57.57,11873.0,49.0069,49.0834,48.9389,48.9389,11873.0
2020-05-14 13:05:00,57.58,57.65,57.54,57.56,8603.0,48.9474,49.0069,48.9134,48.9304,8603.0
2020-05-14 13:10:00,57.58,57.65,57.55,57.57,14609.0,48.9474,49.0069,48.9219,48.9389,14609.0
2020-05-14 13:15:00,57.6,57.81,57.59,57.81,12596.0,48.9644,49.1429,48.9559,49.1429,12596.0
2020-05-14 13:20:00,57.8,57.88,57.78,57.86,10888.0,49.1344,49.2024,49.1174,49.1854,10888.0
2020-05-14 13:25:00,57.87,57.97,57.86,57.96,12535.0,49.1939,49.279,49.1854,49.2705,12535.0
2020-05-14 13:30:00,57.96,58.04,57.92,57.98,19952.0,49.2705,49.3385,49.2365,49.2875,19952.0
2020-05-14 13:35:00,57.98,58.09,57.97,57.99,9521.0,49.2875,49.381,49.279,49.296,9521.0
2020-05-14 13:40:00,57.98,58.01,57.91,57.96,21570.0,49.2875,49.313,49.228,49.2705,21570.0
2020-05-14 13:45:00,57.98,57.99,57.91,57.94,15457.0,49.2875,49.296,49.228,49.2535,15457.0
2020-05-14 13:50:00,57.95,58.01,57.87,57.9,38594.0,49.262,49.313,49.1939,49.2194,38594.0
2020-05-14 13:55:00,57.89,57.95,57.82,57.91,43645.0,49.2109,49.262,49.1514,49.228,43645.0
2020-05-14 14:00:00,57.9,57.99,57.7,57.7,94236.0,49.2194,49.296,49.0494,49.0494,94236.0
2020-05-14 14:05:00,57.71,58.0,57.69,57.98,32546.0,49.0579,49.3045,49.0409,49.2875,32546.0
2020-05-14 14:10:00,58.0,58.03,57.94,57.99,13234.0,49.3045,49.33,49.2535,49.296,13234.0
2020-05-14 14:15:00,57.99,58.05,57.93,57.98,13726.0,49.296,49.347,49.245,49.2875,13726.0
2020-05-14 14:20:00,57.99,58.03,57.95,57.98,13505.0,49.296,49.33,49.262,49.2875,13505.0
2020-05-14 14:25:00,58.0,58.09,58.0,58.03,15602.0,49.3045,49.381,49.3045,49.33,15602.0
2020-05-14 14:30:00,58.03,58.17,57.99,57.99,13435.0,49.33,49.449,49.296,49.296,13435.0
2020-05-14 14:35:00,57.95,57.98,57.67,57.7,10874.0,49.262,49.2875,49.0239,49.0494,10874.0
2020-05-14 14:40:00,57.7,57.79,57.52,57.53,12411.0,49.0494,49.1259,48.8964,48.9049,12411.0
2020-05-14 14:45:00,57.51,57.58,57.49,57.57,20665.0,48.8879,48.9474,48.8709,48.9389,20665.0
2020-05-14 14:50:00,57.55,57.64,57.54,57.61,13660.0,48.9219,48.9984,48.9134,48.9729,13660.0
2020-05-14 14:55:00,57.6,57.69,57.59,57.68,17305.0,48.9644,49.0409,48.9559,49.0324,17305.0
2020-05-14 15:00:00,57.68,57.96,57.67,57.86,63507.0,49.0324,49.2705,49.0239,49.1854,63507.0
2020-05-14 15:05:00,57.85,57.93,57.74,57.88,14281.0,49.1769,49.245,49.0834,49.2024,14281.0
2020-05-14 15:10:00,57.86,57.86,57.73,57.83,9746.0,49.1854,49.1854,49.0749,49.1599,9746.0
2020-05-14 15:15:00,57.82,57.85,57.73,57.78,10432.0,49.1514,49.1769,49.0749,49.1174,10432.0
2020-05-14 15:20:00,57.8,57.98,57.76,57.96,11024.0,49.1344,49.2875,49.1004,49.2705,11024.0
2020-05-14 15:25:00,57.96,58.05,57.93,58.02,21893.0,49.2705,49.347,49.245,49.3215,21893.0
2020-05-14 15:30:00,58.03,58.1,57.89,57.89,32920.0,49.33,49.3895,49.2109,49.2109,32920.0
2020-05-14 15:35:00,57.9,57.91,57.75,57.82,14984.0,49.2194,49.228,49.0919,49.1514,14984.0
2020-05-14 15:40:00,57.82,57.95,57.74,57.95,25114.0,49.1514,49.262,49.0834,49.262,25114.0
2020-05-14 15:45:00,57.95,58.14,57.95,58.1,29178.0,49.262,49.4235,49.262,49.3895,29178.0
2020-05-14 15:50:00,58.1,58.25,58.07,58.2,113332.0,49.3895,49.517,49.364,49.4745,113332.0
2020-05-14 15:55:00,58.18,58.23,58.07,58.22,221736.0,49.4575,49.5,49.364,49.4915,221736.0
2020-05-15 09:30:00,57.61,58.08,57.32,57.39,174019.0,48.9729,49.3725,48.7264,48.7859,174019.0
2020-05-15 09:35:00,57.35,57.46,57.1,57.38,46285.0,48.7519,48.8454,48.5394,48.7774,46285.0
2020-05-15 09:40:00,57.39,57.5,57.31,57.42,56296.0,48.7859,48.8794,48.7179,48.8114,56296.0
2020-05-15 09:45:00,57.42,57.53,57.38,57.41,35355.0,48.8114,48.9049,48.7774,48.8029,35355.0
2020-05-15 09:50:00,57.4,57.52,57.39,57.52,20143.0,48.7944,48.8964,48.7859,48.8964,20143.0
2020-05-15 09:55:00,57.49,57.51,57.35,57.37,20432.0,48.8709,48.8879,48.7519,48.7689,20432.0
2020-05-15 10:00:00,57.39,57.52,57.35,57.42,37830.0,48.7859,48.8964,48.7519,48.8114,37830.0
2020-05-15 10:05:00,57.43,57.47,57.32,57.33,35902.0,48.8199,48.8539,48.7264,48.7349,35902.0
2020-05-15 10:10:00,57.34,57.51,57.29,57.47,35958.0,48.7434,48.8879,48.7009,48.8539,35958.0
2020-05-15 10:15:00,57.48,57.6,57.41,57.55,71233.0,48.8624,48.9644,48.8029,48.9219,71233.0
2020-05-15 10:20:00,57.56,57.61,57.33,57.41,69700.0,48.9304,48.9729,48.7349,48.8029,69700.0
2020-05-15 10:25:00,57.42,57.48,57.38,57.41,41943.0,48.8114,48.8624,48.7774,48.8029,41943.0
2020-05-15 10:30:00,57.38,57.47,57.09,57.09,154231.0,48.7774,48.8539,48.5309,48.5309,154231.0
2020-05-15 10:35:00,57.08,57.26,57.01,57.13,20791.0,48.5224,48.6754,48.4629,48.5649,20791.0
2020-05-15 10:40:00,57.12,57.17,57.0,57.12,51798.0,48.5564,48.5989,48.4544,48.5564,51798.0
2020-05-15 10:45:00,57.11,57.2,57.07,57.19,23890.0,48.5479,48.6244,48.5139,48.6159,23890.0
2020-05-15 10:50:00,57.18,57.18,56.98,57.01,44750.0,48.6074,48.6074,48.4374,48.4629,44750.0
2020-05-15 10:55:00,57.0,57.04,56.99,57.0,46891.0,48.4544,48.4884,48.4459,48.4544,46891.0
2020-05-15 11:00:00,57.01,57.01,56.76,56.79,41370.0,48.4629,48.4629,48.2504,48.2759,41370.0
2020-05-15 11:05:00,56.77,56.77,56.55,56.56,18504.0,48.2589,48.2589,48.0718,48.0803,18504.0
2020-05-15 11:10:00,56.59,56.72,56.56,56.68,84382.0,48.1058,48.2164,48.0803,48.1824,84382.0
2020-05-15 11:15:00,56.64,56.86,56.63,56.82,93310.0,48.1484,48.3354,48.1399,48.3014,93310.0
2020-05-15 11:20:00,56.81,56.93,56.76,56.87,49881.0,48.2929,48.3949,48.2504,48.3439,49881.0
2020-05-15 11:25:00,56.89,56.97,56.83,56.84,56488.0,48.3609,48.4289,48.3099,48.3184,56488.0
2020-05-15 11:30:00,56.83,56.93,56.8,56.83,43852.0,48.3099,48.3949,48.2844,48.3099,43852.0
2020-05-15 11:35:00,56.82,56.9,56.69,56.7,37228.0,48.3014,48.3694,48.1909,48.1994,37228.0
2020-05-15 11:40:00,56.72,56.73,56.56,56.56,17159.0,48.2164,48.2249,48.0803,48.0803,17159.0
2020-05-15 11:45:00,56.55,56.71,56.52,56.68,45370.0,48.0718,48.2079,48.0463,48.1824,45370.0
2020-05-15 11:50:00,56.69,56.75,56.63,56.69,38803.0,48.1909,48.2419,48.1399,48.1909,38803.0
2020-05-15 11:55:00,56.7,56.74,56.64,56.67,21474.0,48.1994,48.2334,48.1484,48.1739,21474.0
2020-05-15 12:00:00,56.65,56.82,56.65,56.76,15105.0,48.1569,48.3014,48.1569,48.2504,15105.0
2020-05-15 12:05:00,56.75,56.87,56.74,56.86,10291.0,48.2419,48.3439,48.2334,48.3354,10291.0
2020-05-15 12:10:00,56.87,56.87,56.68,56.68,9029.0,48.3439,48.3439,48.1824,48.1824,9029.0
2020-05-15 12:15:00,56.7,56.72,56.64,56.72,33332.0,48.1994,48.2164,48.1484,48.2164,33332.0
2020-05-15 12:20:00,56.73,56.81,56.65,56.76,15617.0,48.2249,48.2929,48.1569,48.2504,15617.0
2020-05-15 12:25:00,56.76,56.76,56.62,56.67,21268.0,48.2504,48.2504,48.1314,48.1739,21268.0
2020-05-15 12:30:00,56.67,56.73,56.65,56.71,23667.0,48.1739,48.2249,48.1569,48.2079,23667.0
2020-05-15 12:35:00,56.71,56.72,56.62,56.71,10773.0,48.2079,48.2164,48.1314,48.2079,10773.0
2020-05-15 12:40:00,56.7,56.78,56.63,56.63,17548.0,48.1994,48.2674,48.1399,48.1399,17548.0
2020-05-15 12:45:00,56.6,56.64,56.58,56.61,14808.0,48.1143,48.1484,48.0973,48.1229,14808.0
2020-05-15 12:50:00,56.6,56.62,56.54,56.56,10573.0,48.1143,48.1314,48.0633,48.0803,10573.0
2020-05-15 12:55:00,56.55,56.58,56.51,56.57,10123.0,48.0718,48.0973,48.0378,48.0888,10123.0
2020-05-15 13:00:00,56.55,56.64,56.55,56.57,15165.0,48.0718,48.1484,48.0718,48.0888,15165.0
2020-05-15 13:05:00,56.56,56.58,56.52,56.56,10382.0,48.0803,48.0973,48.0463,48.0803,10382.0
2020-05-15 13:10:00,56.57,56.58,56.53,56.56,10368.0,48.0888,48.0973,48.0548,48.0803,10368.0
2020-05-15 13:15:00,56.54,56.56,56.51,56.54,10390.0,48.0633,48.0803,48.0378,48.0633,10390.0
2020-05-15 13:20:00,56.53,56.56,56.49,56.5,17747.0,48.0548,48.0803,48.0208,48.0293,17747.0
2020-05-15 13:25:00,56.51,56.61,56.49,56.59,39801.0,48.0378,48.1229,48.0208,48.1058,39801.0
2020-05-15 13:30:00,56.58,56.77,56.56,56.72,88682.0,48.0973,48.2589,48.0803,48.2164,88682.0
2020-05-15 13:35:00,56.72,56.81,56.71,56.79,7846.0,48.2164,48.2929,48.2079,48.2759,7846.0
2020-05-15 13:40:00,56.77,56.82,56.77,56.82,11057.0,48.2589,48.3014,48.2589,48.3014,11057.0
2020-05-15 13:45:00,56.84,56.87,56.75,56.75,120223.0,48.3184,48.3439,48.2419,48.2419,120223.0
2020-05-15 13:50:00,56.76,56.84,56.72,56.8,10342.0,48.2504,48.3184,48.2164,48.2844,10342.0
2020-05-15 13:55:00,56.79,56.83,56.77,56.82,22459.0,48.2759,48.3099,48.2589,48.3014,22459.0
2020-05-15 14:00:00,56.83,57.09,56.82,57.09,24523.0,48.3099,48.5309,48.3014,48.5309,24523.0
2020-05-15 14:05:00,57.1,57.1,56.96,56.97,21317.0,48.5394,48.5394,48.4204,48.4289,21317.0
2020-05-15 14:10:00,56.98,57.03,56.96,57.02,13118.0,48.4374,48.4799,48.4204,48.4714,13118.0
2020-05-15 14:15:00,57.03,57.06,56.92,56.94,25178.0,48.4799,48.5054,48.3864,48.4034,25178.0
2020-05-15 14:20:00,56.96,57.05,56.91,57.02,23255.0,48.4204,48.4969,48.3779,48.4714,23255.0
2020-05-15 14:25:00,57.0,57.04,56.98,57.02,13151.0,48.4544,48.4884,48.4374,48.4714,13151.0
2020-05-15 14:30:00,57.02,57.04,56.79,56.79,68747.0,48.4714,48.4884,48.2759,48.2759,68747.0
2020-05-15 14:35:00,56.81,56.83,56.71,56.77,13060.0,48.2929,48.3099,48.2079,48.2589,13060.0
2020-05-15 14:40:00,56.78,56.87,56.76,56.84,19888.0,48.2674,48.3439,48.2504,48.3184,19888.0
2020-05-15 14:45:00,56.83,56.93,56.82,56.86,14915.0,48.3099,48.3949,48.3014,48.3354,14915.0
2020-05-15 14:50:00,56.87,56.98,56.87,56.9,12935.0,48.3439,48.4374,48.3439,48.3694,12935.0
2020-05-15 14:55:00,56.9,56.9,56.72,56.72,15312.0,48.3694,48.3694,48.2164,48.2164,15312.0
2020-05-15 15:00:00,56.72,56.9,56.71,56.86,31746.0,48.2164,48.3694,48.2079,48.3354,31746.0
2020-05-15 15:05:00,56.86,56.94,56.8,56.91,23063.0,48.3354,48.4034,48.2844,48.3779,23063.0
2020-05-15 15:10:00,56.91,56.97,56.82,56.92,38123.0,48.3779,48.4289,48.3014,48.3864,38123.0
2020-05-15 15:15:00,56.91,56.93,56.82,56.87,30268.0,48.3779,48.3949,48.3014,48.3439,30268.0
2020-05-15 15:20:00,56.87,56.99,56.85,56.96,39842.0,48.3439,48.4459,48.3269,48.4204,39842.0
2020-05-15 15:25:00,56.95,57.06,56.94,57.04,42774.0,48.4119,48.5054,48.4034,48.4884,42774.0
2020-05-15 15:30:00,57.04,57.13,57.03,57.13,50102.0,48.4884,48.5649,48.4799,48.5649,50102.0
2020-05-15 15:35:00,57.14,57.25,57.07,57.16,41192.0,48.5734,48.6669,48.5139,48.5904,41192.0
2020-05-15 15:40:00,57.17,57.52,57.17,57.5,48432.0,48.5989,48.8964,48.5989,48.8794,48432.0
2020-05-15 15:45:00,57.5,57.93,57.5,57.91,79566.0,48.8794,49.245,48.8794,49.228,79566.0
2020-05-15 15:50:00,57.91,58.17,57.78,58.13,169615.0,49.228,49.449,49.1174,49.415,169615.0
2020-05-15 15:55:00,58.12,58.13,57.86,57.88,284737.0,49.4065,49.415,49.1854,49.2024,284737.0
2020-05-18 09:30:00,59.39,59.39,59.0,59.0,60643.0,50.4861,50.4861,50.1545,50.1545,60643.0
2020-05-18 09:35:00,59.0,59.17,58.8,59.1,25152.0,50.1545,50.299,49.9845,50.2395,25152.0
2020-05-18 09:40:00,59.04,59.4,59.0,59.26,27657.0,50.1885,50.4946,50.1545,50.3756,27657.0
2020-05-18 09:45:00,59.27,59.35,59.16,59.21,26509.0,50.3841,50.4521,50.2905,50.3331,26509.0
2020-05-18 09:50:00,59.22,59.36,59.18,59.19,19359.0,50.3416,50.4606,50.3075,50.316,19359.0
2020-05-18 09:55:00,59.26,59.29,59.15,59.22,24390.0,50.3756,50.4011,50.282,50.3416,24390.0
2020-05-18 10:00:00,59.22,59.25,59.09,59.25,27993.0,50.3416,50.3671,50.231,50.3671,27993.0
2020-05-18 10:05:00,59.25,59.28,59.05,59.19,18630.0,50.3671,50.3926,50.197,50.316,18630.0
2020-05-18 10:10:00,59.18,59.4,59.15,59.3,15479.0,50.3075,50.4946,50.282,50.4096,15479.0
2020-05-18 10:15:00,59.32,59.41,59.27,59.41,10196.0,50.4266,50.5031,50.3841,50.5031,10196.0
2020-05-18 10:20:00,59.41,59.46,59.36,59.39,14314.0,50.5031,50.5456,50.4606,50.4861,14314.0
2020-05-18 10:25:00,59.4,59.44,59.29,59.29,8930.0,50.4946,50.5286,50.4011,50.4011,8930.0
2020-05-18 10:30:00,59.3,59.32,59.21,59.28,8241.0,50.4096,50.4266,50.3331,50.3926,8241.0
2020-05-18 10:35:00,59.3,59.3,59.03,59.09,13037.0,50.4096,50.4096,50.18,50.231,13037.0
2020-05-18 10:40:00,59.09,59.21,59.05,59.07,9729.0,50.231,50.3331,50.197,50.214,9729.0
2020-05-18 10:45:00,59.05,59.22,59.05,59.22,11435.0,50.197,50.3416,50.197,50.3416,11435.0
2020-05-18 10:50:00,59.24,59.3,59.17,59.23,6166.0,50.3586,50.4096,50.299,50.3501,6166.0
2020-05-18 10:55:00,59.2,59.27,59.18,59.24,12264.0,50.3245,50.3841,50.3075,50.3586,12264.0
2020-05-18 11:00:00,59.28,59.36,59.28,59.32,23345.0,50.3926,50.4606,50.3926,50.4266,23345.0
2020-05-18 11:05:00,59.3,59.43,59.24,59.39,10589.0,50.4096,50.5201,50.3586,50.4861,10589.0
2020-05-18 11:10:00,59.37,59.41,59.28,59.31,12369.0,50.4691,50.5031,50.3926,50.4181,12369.0
2020-05-18 11:15:00,59.29,59.42,59.21,59.26,15734.0,50.4011,50.5116,50.3331,50.3756,15734.0
2020-05-18 11:20:00,59.27,59.46,59.25,59.46,13277.0,50.3841,50.5456,50.3671,50.5456,13277.0
2020-05-18 11:25:00,59.45,59.54,59.41,59.5,9673.0,50.5371,50.6136,50.5031,50.5796,9673.0
2020-05-18 11:30:00,59.49,59.59,59.49,59.56,8242.0,50.5711,50.6561,50.5711,50.6306,8242.0
2020-05-18 11:35:00,59.56,59.64,59.55,59.61,11622.0,50.6306,50.6986,50.6221,50.6731,11622.0
2020-05-18 11:40:00,59.64,59.76,59.63,59.74,8106.0,50.6986,50.8006,50.6901,50.7836,8106.0
2020-05-18 11:45:00,59.72,59.76,59.69,59.76,10533.0,50.7666,50.8006,50.7411,50.8006,10533.0
2020-05-18 11:50:00,59.74,59.76,59.63,59.69,14221.0,50.7836,50.8006,50.6901,50.7411,14221.0
2020-05-18 11:55:00,59.68,59.76,59.62,59.62,19079.0,50.7326,50.8006,50.6816,50.6816,19079.0
2020-05-18 12:00:00,59.62,59.7,59.57,59.66,9131.0,50.6816,50.7496,50.6391,50.7156,9131.0
2020-05-18 12:05:00,59.63,59.72,59.61,59.7,5985.0,50.6901,50.7666,50.6731,50.7496,5985.0
2020-05-18 12:10:00,59.69,59.69,59.51,59.55,5113.0,50.7411,50.7411,50.5881,50.6221,5113.0
2020-05-18 12:15:00,59.53,59.61,59.52,59.57,9985.0,50.6051,50.6731,50.5966,50.6391,9985.0
2020-05-18 12:20:00,59.58,59.6,59.42,59.43,10652.0,50.6476,50.6646,50.5116,50.5201,10652.0
2020-05-18 12:25:00,59.43,59.49,59.41,59.49,7402.0,50.5201,50.5711,50.5031,50.5711,7402.0
2020-05-18 12:30:00,59.48,59.51,59.3,59.32,12832.0,50.5626,50.5881,50.4096,50.4266,12832.0
2020-05-18 12:35:00,59.32,59.38,59.28,59.38,10305.0,50.4266,50.4776,50.3926,50.4776,10305.0
2020-05-18 12:40:00,59.36,59.38,59.29,59.33,15423.0,50.4606,50.4776,50.4011,50.4351,15423.0
2020-05-18 12:45:00,59.31,59.43,59.31,59.43,9610.0,50.4181,50.5201,50.4181,50.5201,9610.0
2020-05-18 12:50:00,59.43,59.48,59.36,59.36,9693.0,50.5201,50.5626,50.4606,50.4606,9693.0
2020-05-18 12:55:00,59.36,59.38,59.24,59.25,9965.0,50.4606,50.4776,50.3586,50.3671,9965.0
2020-05-18 13:00:00,59.26,59.35,59.23,59.34,8198.0,50.3756,50.4521,50.3501,50.4436,8198.0
2020-05-18 13:05:00,59.35,59.37,59.28,59.34,11202.0,50.4521,50.4691,50.3926,50.4436,11202.0
2020-05-18 13:10:00,59.33,59.38,59.31,59.36,11370.0,50.4351,50.4776,50.4181,50.4606,11370.0
2020-05-18 13:15:00,59.36,59.36,59.28,59.31,13386.0,50.4606,50.4606,50.3926,50.4181,13386.0
2020-05-18 13:20:00,59.32,59.41,59.32,59.36,6890.0,50.4266,50.5031,50.4266,50.4606,6890.0
2020-05-18 13:25:00,59.35,59.4,59.3,59.33,15692.0,50.4521,50.4946,50.4096,50.4351,15692.0
2020-05-18 13:30:00,59.35,59.39,59.34,59.37,11425.0,50.4521,50.4861,50.4436,50.4691,11425.0
2020-05-18 13:35:00,59.37,59.39,59.31,59.33,55756.0,50.4691,50.4861,50.4181,50.4351,55756.0
2020-05-18 13:40:00,59.33,59.38,59.3,59.36,11555.0,50.4351,50.4776,50.4096,50.4606,11555.0
2020-05-18 13:45:00,59.37,59.52,59.37,59.49,19759.0,50.4691,50.5966,50.4691,50.5711,19759.0
2020-05-18 13:50:00,59.5,59.59,59.5,59.54,16820.0,50.5796,50.6561,50.5796,50.6136,16820.0
2020-05-18 13:55:00,59.54,59.61,59.54,59.61,6341.0,50.6136,50.6731,50.6136,50.6731,6341.0
2020-05-18 14:00:00,59.6,59.8,59.6,59.79,8781.0,50.6646,50.8346,50.6646,50.8261,8781.0
2020-05-18 14:05:00,59.79,59.9,59.79,59.87,10301.0,50.8261,50.9196,50.8261,50.8941,10301.0
2020-05-18 14:10:00,59.87,59.96,59.85,59.93,7274.0,50.8941,50.9706,50.8771,50.9451,7274.0
2020-05-18 14:15:00,59.94,59.99,59.88,59.99,9577.0,50.9536,50.9961,50.9026,50.9961,9577.0
2020-05-18 14:20:00,60.0,60.1,60.0,60.06,8892.0,51.0046,51.0896,51.0046,51.0556,8892.0
2020-05-18 14:25:00,60.05,60.05,59.96,60.02,16795.0,51.0471,51.0471,50.9706,51.0216,16795.0
2020-05-18 14:30:00,60.0,60.12,60.0,60.09,14493.0,51.0046,51.1066,51.0046,51.0811,14493.0
2020-05-18 14:35:00,60.09,60.14,60.05,60.09,11764.0,51.0811,51.1236,51.0471,51.0811,11764.0
2020-05-18 14:40:00,60.08,60.21,60.08,60.19,15424.0,51.0726,51.1831,51.0726,51.1661,15424.0
2020-05-18 14:45:00,60.18,60.22,60.17,60.18,10392.0,51.1576,51.1916,51.1491,51.1576,10392.0
2020-05-18 14:50:00,60.18,60.21,60.04,60.13,22508.0,51.1576,51.1831,51.0386,51.1151,22508.0
2020-05-18 14:55:00,60.12,60.14,60.04,60.14,16482.0,51.1066,51.1236,51.0386,51.1236,16482.0
2020-05-18 15:00:00,60.16,60.26,60.14,60.24,12144.0,51.1406,51.2256,51.1236,51.2086,12144.0
2020-05-18 15:05:00,60.22,60.25,60.08,60.11,12024.0,51.1916,51.2171,51.0726,51.0981,12024.0
2020-05-18 15:10:00,60.1,60.14,60.04,60.11,15167.0,51.0896,51.1236,51.0386,51.0981,15167.0
2020-05-18 15:15:00,60.13,60.15,60.05,60.05,34360.0,51.1151,51.1321,51.0471,51.0471,34360.0
2020-05-18 15:20:00,60.05,60.06,59.94,59.99,14976.0,51.0471,51.0556,50.9536,50.9961,14976.0
2020-05-18 15:25:00,59.98,60.09,59.93,60.08,39091.0,50.9876,51.0811,50.9451,51.0726,39091.0
2020-05-18 15:30:00,60.09,60.18,60.06,60.13,19838.0,51.0811,51.1576,51.0556,51.1151,19838.0
2020-05-18 15:35:00,60.14,60.21,60.12,60.21,17044.0,51.1236,51.1831,51.1066,51.1831,17044.0
2020-05-18 15:40:00,60.22,60.29,60.18,60.29,21465.0,51.1916,51.2511,51.1576,51.2511,21465.0
2020-05-18 15:45:00,60.3,60.32,60.24,60.3,31917.0,51.2596,51.2766,51.2086,51.2596,31917.0
2020-05-18 15:50:00,60.31,60.34,60.11,60.15,55816.0,51.2681,51.2936,51.0981,51.1321,55816.0
2020-05-18 15:55:00,60.16,60.17,59.91,60.12,199239.0,51.1406,51.1491,50.9281,51.1066,199239.0
2020-05-19 09:30:00,59.71,59.75,59.33,59.5,56966.0,50.7581,50.7921,50.4351,50.5796,56966.0
2020-05-19 09:35:00,59.52,59.83,59.5,59.64,30086.0,50.5966,50.8601,50.5796,50.6986,30086.0
2020-05-19 09:40:00,59.64,59.85,59.56,59.85,23501.0,50.6986,50.8771,50.6306,50.8771,23501.0
2020-05-19 09:45:00,59.84,59.9,59.75,59.87,22267.0,50.8686,50.9196,50.7921,50.8941,22267.0
2020-05-19 09:50:00,59.86,59.9,59.59,59.6,26958.0,50.8856,50.9196,50.6561,50.6646,26958.0
2020-05-19 09:55:00,59.6,59.85,59.6,59.81,22566.0,50.6646,50.8771,50.6646,50.8431,22566.0
2020-05-19 10:00:00,59.85,60.0,59.83,59.97,5507.0,50.8771,51.0046,50.8601,50.9791,5507.0
2020-05-19 10:05:00,59.99,60.13,59.95,60.11,17084.0,50.9961,51.1151,50.9621,51.0981,17084.0
2020-05-19 10:10:00,60.08,60.09,59.88,59.89,11571.0,51.0726,51.0811,50.9026,50.9111,11571.0
2020-05-19 10:15:00,59.89,59.92,59.76,59.87,44717.0,50.9111,50.9366,50.8006,50.8941,44717.0
2020-05-19 10:20:00,59.85,59.99,59.81,59.92,28180.0,50.8771,50.9961,50.8431,50.9366,28180.0
2020-05-19 10:25:00,59.94,60.16,59.94,60.14,14270.0,50.9536,51.1406,50.9536,51.1236,14270.0
2020-05-19 10:30:00,60.14,60.25,60.1,60.25,15005.0,51.1236,51.2171,51.0896,51.2171,15005.0
2020-05-19 10:35:00,60.26,60.33,60.17,60.26,11789.0,51.2256,51.2851,51.1491,51.2256,11789.0
2020-05-19 10:40:00,60.25,60.25,59.89,59.9,26152.0,51.2171,51.2171,50.9111,50.9196,26152.0
2020-05-19 10:45:00,59.89,59.89,59.76,59.86,14690.0,50.9111,50.9111,50.8006,50.8856,14690.0
2020-05-19 10:50:00,59.88,60.09,59.88,60.01,7492.0,50.9026,51.0811,50.9026,51.0131,7492.0
2020-05-19 10:55:00,60.03,60.06,59.95,60.02,15306.0,51.0301,51.0556,50.9621,51.0216,15306.0
2020-05-19 11:00:00,60.02,60.14,59.99,60.03,9796.0,51.0216,51.1236,50.9961,51.0301,9796.0
2020-05-19 11:05:00,60.02,60.1,60.0,60.04,8863.0,51.0216,51.0896,51.0046,51.0386,8863.0
2020-05-19 11:10:00,60.04,60.04,59.81,59.86,18322.0,51.0386,51.0386,50.8431,50.8856,18322.0
2020-05-19 11:15:00,59.88,59.94,59.82,59.9,19207.0,50.9026,50.9536,50.8516,50.9196,19207.0
2020-05-19 11:20:00,59.9,59.95,59.87,59.89,6669.0,50.9196,50.9621,50.8941,50.9111,6669.0
2020-05-19 11:25:00,59.89,59.94,59.85,59.94,11327.0,50.9111,50.9536,50.8771,50.9536,11327.0
2020-05-19 11:30:00,59.93,59.95,59.82,59.84,16150.0,50.9451,50.9621,50.8516,50.8686,16150.0
2020-05-19 11:35:00,59.84,59.84,59.77,59.8,12099.0,50.8686,50.8686,50.8091,50.8346,12099.0
2020-05-19 11:40:00,59.81,59.92,59.65,59.65,7997.0,50.8431,50.9366,50.7071,50.7071,7997.0
2020-05-19 11:45:00,59.68,59.74,59.64,59.67,3803.0,50.7326,50.7836,50.6986,50.7241,3803.0
2020-05-19 11:50:00,59.66,59.74,59.64,59.68,8139.0,50.7156,50.7836,50.6986,50.7326,8139.0
2020-05-19 11:55:00,59.69,59.69,59.57,59.61,6727.0,50.7411,50.7411,50.6391,50.6731,6727.0
2020-05-19 12:00:00,59.6,59.77,59.6,59.75,29921.0,50.6646,50.8091,50.6646,50.7921,29921.0
2020-05-19 12:05:00,59.75,59.79,59.74,59.76,16925.0,50.7921,50.8261,50.7836,50.8006,16925.0
2020-05-19 12:10:00,59.77,59.85,59.77,59.82,5212.0,50.8091,50.8771,50.8091,50.8516,5212.0
2020-05-19 12:15:00,59.81,59.81,59.72,59.75,10500.0,50.8431,50.8431,50.7666,50.7921,10500.0
2020-05-19 12:20:00,59.76,59.86,59.76,59.76,8507.0,50.8006,50.8856,50.8006,50.8006,8507.0
2020-05-19 12:25:00,59.78,59.82,59.73,59.76,11644.0,50.8176,50.8516,50.7751,50.8006,11644.0
2020-05-19 12:30:00,59.76,59.77,59.68,59.71,27903.0,50.8006,50.8091,50.7326,50.7581,27903.0
2020-05-19 12:35:00,59.7,59.79,59.68,59.69,9600.0,50.7496,50.8261,50.7326,50.7411,9600.0
2020-05-19 12:40:00,59.69,59.78,59.69,59.76,8376.0,50.7411,50.8176,50.7411,50.8006,8376.0
2020-05-19 12:45:00,59.78,59.94,59.78,59.87,6805.0,50.8176,50.9536,50.8176,50.8941,6805.0
2020-05-19 12:50:00,59.88,59.92,59.79,59.79,6038.0,50.9026,50.9366,50.8261,50.8261,6038.0
2020-05-19 12:55:00,59.79,59.85,59.73,59.85,7023.0,50.8261,50.8771,50.7751,50.8771,7023.0
2020-05-19 13:00:00,59.83,59.91,59.83,59.84,5816.0,50.8601,50.9281,50.8601,50.8686,5816.0
2020-05-19 13:05:00,59.85,59.92,59.77,59.79,8653.0,50.8771,50.9366,50.8091,50.8261,8653.0
2020-05-19 13:10:00,59.79,59.86,59.75,59.83,9844.0,50.8261,50.8856,50.7921,50.8601,9844.0
2020-05-19 13:15:00,59.82,59.87,59.8,59.87,7507.0,50.8516,50.8941,50.8346,50.8941,7507.0
2020-05-19 13:20:00,59.87,59.91,59.76,59.79,14179.0,50.8941,50.9281,50.8006,50.8261,14179.0
2020-05-19 13:25:00,59.78,59.84,59.74,59.83,9311.0,50.8176,50.8686,50.7836,50.8601,9311.0
2020-05-19 13:30:00,59.82,59.96,59.82,59.92,12810.0,50.8516,50.9706,50.8516,50.9366,12810.0
2020-05-19 13:35:00,59.92,59.94,59.79,59.81,22500.0,50.9366,50.9536,50.8261,50.8431,22500.0
2020-05-19 13:40:00,59.8,59.9,59.78,59.85,15369.0,50.8346,50.9196,50.8176,50.8771,15369.0
2020-05-19 13:45:00,59.86,59.89,59.82,59.86,12607.0,50.8856,50.9111,50.8516,50.8856,12607.0
2020-05-19 13:50:00,59.87,59.88,59.79,59.85,17313.0,50.8941,50.9026,50.8261,50.8771,17313.0
2020-05-19 13:55:00,59.86,59.87,59.75,59.75,11914.0,50.8856,50.8941,50.7921,50.7921,11914.0
2020-05-19 14:00:00,59.74,59.78,59.66,59.76,9306.0,50.7836,50.8176,50.7156,50.8006,9306.0
2020-05-19 14:05:00,59.75,59.84,59.72,59.82,12575.0,50.7921,50.8686,50.7666,50.8516,12575.0
2020-05-19 14:10:00,59.8,59.82,59.7,59.73,6253.0,50.8346,50.8516,50.7496,50.7751,6253.0
2020-05-19 14:15:00,59.73,59.82,59.73,59.8,15618.0,50.7751,50.8516,50.7751,50.8346,15618.0
2020-05-19 14:20:00,59.8,59.87,59.79,59.83,10724.0,50.8346,50.8941,50.8261,50.8601,10724.0
2020-05-19 14:25:00,59.83,59.88,59.82,59.87,12199.0,50.8601,50.9026,50.8516,50.8941,12199.0
2020-05-19 14:30:00,59.89,59.9,59.84,59.84,18352.0,50.9111,50.9196,50.8686,50.8686,18352.0
2020-05-19 14:35:00,59.85,59.9,59.84,59.9,19189.0,50.8771,50.9196,50.8686,50.9196,19189.0
2020-05-19 14:40:00,59.9,59.9,59.84,59.89,13624.0,50.9196,50.9196,50.8686,50.9111,13624.0
2020-05-19 14:45:00,59.89,59.9,59.84,59.89,14211.0,50.9111,50.9196,50.8686,50.9111,14211.0
2020-05-19 14:50:00,59.89,59.96,59.87,59.87,17784.0,50.9111,50.9706,50.8941,50.8941,17784.0
2020-05-19 14:55:00,59.86,59.88,59.46,59.5,18037.0,50.8856,50.9026,50.5456,50.5796,18037.0
2020-05-19 15:00:00,59.51,59.62,59.42,59.55,16765.0,50.5881,50.6816,50.5116,50.6221,16765.0
2020-05-19 15:05:00,59.54,59.65,59.52,59.65,30030.0,50.6136,50.7071,50.5966,50.7071,30030.0
2020-05-19 15:10:00,59.63,59.79,59.61,59.71,40245.0,50.6901,50.8261,50.6731,50.7581,40245.0
2020-05-19 15:15:00,59.71,59.79,59.67,59.76,19576.0,50.7581,50.8261,50.7241,50.8006,19576.0
2020-05-19 15:20:00,59.76,59.83,59.68,59.75,24747.0,50.8006,50.8601,50.7326,50.7921,24747.0
2020-05-19 15:25:00,59.75,59.78,59.7,59.77,13808.0,50.7921,50.8176,50.7496,50.8091,13808.0
2020-05-19 15:30:00,59.75,59.8,59.66,59.7,20229.0,50.7921,50.8346,50.7156,50.7496,20229.0
2020-05-19 15:35:00,59.73,59.73,59.48,59.54,49221.0,50.7751,50.7751,50.5626,50.6136,49221.0
2020-05-19 15:40:00,59.52,59.62,59.5,59.6,21494.0,50.5966,50.6816,50.5796,50.6646,21494.0
2020-05-19 15:45:00,59.59,59.71,59.58,59.69,41430.0,50.6561,50.7581,50.6476,50.7411,41430.0
2020-05-19 15:50:00,59.67,59.7,59.52,59.59,51008.0,50.7241,50.7496,50.5966,50.6561,51008.0
2020-05-19 15:55:00,59.59,59.71,59.38,59.7,291594.0,50.6561,50.7581,50.4776,50.7496,291594.0
2020-05-20 09:30:00,59.99,60.0,59.36,59.75,73962.0,50.9961,51.0046,50.4606,50.7921,73962.0
2020-05-20 09:35:00,59.75,59.8,59.55,59.76,30788.0,50.7921,50.8346,50.6221,50.8006,30788.0
2020-05-20 09:40:00,59.75,59.89,59.74,59.76,25961.0,50.7921,50.9111,50.7836,50.8006,25961.0
2020-05-20 09:45:00,59.78,59.88,59.74,59.86,22006.0,50.8176,50.9026,50.7836,50.8856,22006.0
2020-05-20 09:50:00,59.86,59.91,59.76,59.76,33256.0,50.8856,50.9281,50.8006,50.8006,33256.0
2020-05-20 09:55:00,59.74,59.74,59.39,59.48,16145.0,50.7836,50.7836,50.4861,50.5626,16145.0
2020-05-20 10:00:00,59.48,59.79,59.48,59.79,16576.0,50.5626,50.8261,50.5626,50.8261,16576.0
2020-05-20 10:05:00,59.82,59.98,59.77,59.96,20618.0,50.8516,50.9876,50.8091,50.9706,20618.0
2020-05-20 10:10:00,59.97,60.16,59.95,60.0,18106.0,50.9791,51.1406,50.9621,51.0046,18106.0
2020-05-20 10:15:00,59.99,60.15,59.95,60.15,21917.0,50.9961,51.1321,50.9621,51.1321,21917.0
2020-05-20 10:20:00,60.16,60.19,60.0,60.06,9101.0,51.1406,51.1661,51.0046,51.0556,9101.0
2020-05-20 10:25:00,60.07,60.12,60.0,60.06,11486.0,51.0641,51.1066,51.0046,51.0556,11486.0
2020-05-20 10:30:00,60.05,60.16,60.0,60.11,11113.0,51.0471,51.1406,51.0046,51.0981,11113.0
2020-05-20 10:35:00,60.14,60.23,60.04,60.07,9994.0,51.1236,51.2001,51.0386,51.0641,9994.0
2020-05-20 10:40:00,60.09,60.09,59.92,59.92,7490.0,51.0811,51.0811,50.9366,50.9366,7490.0
2020-05-20 10:45:00,59.92,60.13,59.87,60.11,18089.0,50.9366,51.1151,50.8941,51.0981,18089.0
2020-05-20 10:50:00,60.09,60.12,59.89,59.9,6828.0,51.0811,51.1066,50.9111,50.9196,6828.0
2020-05-20 10:55:00,59.9,60.09,59.9,60.08,12461.0,50.9196,51.0811,50.9196,51.0726,12461.0
2020-05-20 11:00:00,60.09,60.15,60.04,60.05,13551.0,51.0811,51.1321,51.0386,51.0471,13551.0
2020-05-20 11:05:00,60.06,60.11,60.05,60.05,14484.0,51.0556,51.0981,51.0471,51.0471,14484.0
2020-05-20 11:10:00,60.02,60.05,59.99,60.0,13741.0,51.0216,51.0471,50.9961,51.0046,13741.0
2020-05-20 11:15:00,60.0,60.2,59.99,60.17,15402.0,51.0046,51.1746,50.9961,51.1491,15402.0
2020-05-20 11:20:00,60.17,60.23,60.1,60.13,9952.0,51.1491,51.2001,51.0896,51.1151,9952.0
2020-05-20 11:25:00,60.12,60.18,60.09,60.1,9941.0,51.1066,51.1576,51.0811,51.0896,9941.0
2020-05-20 11:30:00,60.07,60.18,59.99,59.99,10637.0,51.0641,51.1576,50.9961,50.9961,10637.0
2020-05-20 11:35:00,59.99,60.14,59.99,60.14,16148.0,50.9961,51.1236,50.9961,51.1236,16148.0
2020-05-20 11:40:00,60.15,60.16,60.09,60.09,12048.0,51.1321,51.1406,51.0811,51.0811,12048.0
2020-05-20 11:45:00,60.09,60.15,60.09,60.11,8118.0,51.0811,51.1321,51.0811,51.0981,8118.0
2020-05-20 11:50:00,60.12,60.16,60.03,60.07,27355.0,51.1066,51.1406,51.0301,51.0641,27355.0
2020-05-20 11:55:00,60.07,60.09,59.95,59.98,9025.0,51.0641,51.0811,50.9621,50.9876,9025.0
2020-05-20 12:00:00,59.99,60.02,59.99,60.0,11501.0,50.9961,51.0216,50.9961,51.0046,11501.0
2020-05-20 12:05:00,60.02,60.07,59.99,60.0,12193.0,51.0216,51.0641,50.9961,51.0046,12193.0
2020-05-20 12:10:00,59.99,60.02,59.93,60.01,17677.0,50.9961,51.0216,50.9451,51.0131,17677.0
2020-05-20 12:15:00,60.01,60.03,59.95,60.01,9519.0,51.0131,51.0301,50.9621,51.0131,9519.0
2020-05-20 12:20:00,60.01,60.01,59.92,59.98,9364.0,51.0131,51.0131,50.9366,50.9876,9364.0
2020-05-20 12:25:00,59.99,59.99,59.89,59.95,6946.0,50.9961,50.9961,50.9111,50.9621,6946.0
2020-05-20 12:30:00,59.96,60.07,59.92,60.05,10705.0,50.9706,51.0641,50.9366,51.0471,10705.0
2020-05-20 12:35:00,60.04,60.1,60.0,60.05,16363.0,51.0386,51.0896,51.0046,51.0471,16363.0
2020-05-20 12:40:00,60.06,60.06,59.91,59.91,42471.0,51.0556,51.0556,50.9281,50.9281,42471.0
2020-05-20 12:45:00,59.9,60.07,59.85,60.05,6125.0,50.9196,51.0641,50.8771,51.0471,6125.0
2020-05-20 12:50:00,60.07,60.07,59.94,59.94,3961.0,51.0641,51.0641,50.9536,50.9536,3961.0
2020-05-20 12:55:00,59.95,59.98,59.83,59.83,7044.0,50.9621,50.9876,50.8601,50.8601,7044.0
2020-05-20 13:00:00,59.85,59.87,59.78,59.85,7934.0,50.8771,50.8941,50.8176,50.8771,7934.0
2020-05-20 13:05:00,59.89,59.89,59.76,59.76,7074.0,50.9111,50.9111,50.8006,50.8006,7074.0
2020-05-20 13:10:00,59.78,59.9,59.78,59.86,8078.0,50.8176,50.9196,50.8176,50.8856,8078.0
2020-05-20 13:15:00,59.87,59.96,59.83,59.85,11856.0,50.8941,50.9706,50.8601,50.8771,11856.0
2020-05-20 13:20:00,59.83,59.89,59.77,59.83,9788.0,50.8601,50.9111,50.8091,50.8601,9788.0
2020-05-20 13:25:00,59.82,59.84,59.77,59.8,6120.0,50.8516,50.8686,50.8091,50.8346,6120.0
2020-05-20 13:30:00,59.85,59.9,59.83,59.86,7770.0,50.8771,50.9196,50.8601,50.8856,7770.0
2020-05-20 13:35:00,59.86,60.0,59.85,60.0,9471.0,50.8856,51.0046,50.8771,51.0046,9471.0
2020-05-20 13:40:00,60.01,60.06,59.99,60.05,11799.0,51.0131,51.0556,50.9961,51.0471,11799.0
2020-05-20 13:45:00,60.09,60.15,60.07,60.15,18882.0,51.0811,51.1321,51.0641,51.1321,18882.0
2020-05-20 13:50:00,60.17,60.19,60.09,60.18,15602.0,51.1491,51.1661,51.0811,51.1576,15602.0
2020-05-20 13:55:00,60.17,60.2,60.09,60.11,21463.0,51.1491,51.1746,51.0811,51.0981,21463.0
2020-05-20 14:00:00,60.11,60.19,60.03,60.08,31345.0,51.0981,51.1661,51.0301,51.0726,31345.0
2020-05-20 14:05:00,60.1,60.22,60.08,60.09,16756.0,51.0896,51.1916,51.0726,51.0811,16756.0
2020-05-20 14:10:00,60.08,60.15,60.07,60.1,17383.0,51.0726,51.1321,51.0641,51.0896,17383.0
2020-05-20 14:15:00,60.11,60.17,60.09,60.1,37488.0,51.0981,51.1491,51.0811,51.0896,37488.0
2020-05-20 14:20:00,60.1,60.28,60.1,60.22,21822.0,51.0896,51.2426,51.0896,51.1916,21822.0
2020-05-20 14:25:00,60.22,60.24,60.16,60.19,16327.0,51.1916,51.2086,51.1406,51.1661,16327.0
2020-05-20 14:30:00,60.18,60.39,60.17,60.37,17056.0,51.1576,51.3361,51.1491,51.3191,17056.0
2020-05-20 14:35:00,60.36,60.4,60.3,60.32,16170.0,51.3106,51.3446,51.2596,51.2766,16170.0
2020-05-20 14:40:00,60.32,60.34,60.25,60.3,32661.0,51.2766,51.2936,51.2171,51.2596,32661.0
2020-05-20 14:45:00,60.3,60.31,60.14,60.27,21771.0,51.2596,51.2681,51.1236,51.2341,21771.0
2020-05-20 14:50:00,60.26,60.29,60.16,60.26,19354.0,51.2256,51.2511,51.1406,51.2256,19354.0
2020-05-20 14:55:00,60.27,60.38,60.22,60.32,17954.0,51.2341,51.3276,51.1916,51.2766,17954.0
2020-05-20 15:00:00,60.3,60.34,60.15,60.17,20618.0,51.2596,51.2936,51.1321,51.1491,20618.0
2020-05-20 15:05:00,60.16,60.24,60.14,60.22,26551.0,51.1406,51.2086,51.1236,51.1916,26551.0
2020-05-20 15:10:00,60.21,60.27,60.15,60.16,53090.0,51.1831,51.2341,51.1321,51.1406,53090.0
2020-05-20 15:15:00,60.16,60.29,60.13,60.29,34619.0,51.1406,51.2511,51.1151,51.2511,34619.0
2020-05-20 15:20:00,60.29,60.31,60.24,60.3,22651.0,51.2511,51.2681,51.2086,51.2596,22651.0
2020-05-20 15:25:00,60.3,60.37,60.28,60.32,23921.0,51.2596,51.3191,51.2426,51.2766,23921.0
2020-05-20 15:30:00,60.31,60.37,60.24,60.25,34933.0,51.2681,51.3191,51.2086,51.2171,34933.0
2020-05-20 15:35:00,60.26,60.32,60.25,60.28,30531.0,51.2256,51.2766,51.2171,51.2426,30531.0
2020-05-20 15:40:00,60.27,60.31,60.16,60.22,50517.0,51.2341,51.2681,51.1406,51.1916,50517.0
2020-05-20 15:45:00,60.21,60.3,60.19,60.21,119364.0,51.1831,51.2596,51.1661,51.1831,119364.0
2020-05-20 15:50:00,60.21,60.26,60.0,60.25,118828.0,51.1831,51.2256,51.0046,51.2171,118828.0
2020-05-20 15:55:00,60.25,60.32,60.19,60.28,202591.0,51.2171,51.2766,51.1661,51.2426,202591.0
2020-05-21 09:30:00,59.97,60.21,59.95,60.04,22224.0,50.9791,51.1831,50.9621,51.0386,22224.0
2020-05-21 09:35:00,60.05,60.15,60.04,60.13,8658.0,51.0471,51.1321,51.0386,51.1151,8658.0
2020-05-21 09:40:00,60.13,60.26,60.08,60.25,15262.0,51.1151,51.2256,51.0726,51.2171,15262.0
2020-05-21 09:45:00,60.27,60.33,60.19,60.28,19190.0,51.2341,51.2851,51.1661,51.2426,19190.0
2020-05-21 09:50:00,60.26,60.33,60.18,60.26,15499.0,51.2256,51.2851,51.1576,51.2256,15499.0
2020-05-21 09:55:00,60.26,60.37,60.23,60.29,15745.0,51.2256,51.3191,51.2001,51.2511,15745.0
2020-05-21 10:00:00,60.28,60.3,60.16,60.17,18125.0,51.2426,51.2596,51.1406,51.1491,18125.0
2020-05-21 10:05:00,60.13,60.19,60.13,60.16,13137.0,51.1151,51.1661,51.1151,51.1406,13137.0
2020-05-21 10:10:00,60.15,60.27,60.15,60.18,8353.0,51.1321,51.2341,51.1321,51.1576,8353.0
2020-05-21 10:15:00,60.16,60.31,60.12,60.25,16186.0,51.1406,51.2681,51.1066,51.2171,16186.0
2020-05-21 10:20:00,60.27,60.36,60.24,60.31,19103.0,51.2341,51.3106,51.2086,51.2681,19103.0
2020-05-21 10:25:00,60.31,60.34,60.24,60.25,10326.0,51.2681,51.2936,51.2086,51.2171,10326.0
2020-05-21 10:30:00,60.25,60.29,60.17,60.21,15630.0,51.2171,51.2511,51.1491,51.1831,15630.0
2020-05-21 10:35:00,60.21,60.32,60.18,60.24,12430.0,51.1831,51.2766,51.1576,51.2086,12430.0
2020-05-21 10:40:00,60.23,60.26,60.15,60.19,19193.0,51.2001,51.2256,51.1321,51.1661,19193.0
2020-05-21 10:45:00,60.19,60.24,60.09,60.14,13252.0,51.1661,51.2086,51.0811,51.1236,13252.0
2020-05-21 10:50:00,60.16,60.18,60.1,60.15,10061.0,51.1406,51.1576,51.0896,51.1321,10061.0
2020-05-21 10:55:00,60.14,60.31,60.14,60.26,11269.0,51.1236,51.2681,51.1236,51.2256,11269.0
2020-05-21 11:00:00,60.27,60.33,60.17,60.24,15365.0,51.2341,51.2851,51.1491,51.2086,15365.0
2020-05-21 11:05:00,60.23,60.24,60.19,60.21,10228.0,51.2001,51.2086,51.1661,51.1831,10228.0
2020-05-21 11:10:00,60.19,60.19,60.1,60.15,12198.0,51.1661,51.1661,51.0896,51.1321,12198.0
2020-05-21 11:15:00,60.13,60.17,60.0,60.02,22515.0,51.1151,51.1491,51.0046,51.0216,22515.0
2020-05-21 11:20:00,60.03,60.03,59.92,60.03,44284.0,51.0301,51.0301,50.9366,51.0301,44284.0
2020-05-21 11:25:00,60.01,60.04,59.84,59.86,20180.0,51.0131,51.0386,50.8686,50.8856,20180.0
2020-05-21 11:30:00,59.87,59.89,59.82,59.83,9985.0,50.8941,50.9111,50.8516,50.8601,9985.0
2020-05-21 11:35:00,59.81,59.98,59.81,59.97,12532.0,50.8431,50.9876,50.8431,50.9791,12532.0
2020-05-21 11:40:00,59.97,60.07,59.96,60.06,18433.0,50.9791,51.0641,50.9706,51.0556,18433.0
2020-05-21 11:45:00,60.07,60.09,59.99,60.02,23139.0,51.0641,51.0811,50.9961,51.0216,23139.0
2020-05-21 11:50:00,60.02,60.07,60.0,60.0,14142.0,51.0216,51.0641,51.0046,51.0046,14142.0
2020-05-21 11:55:00,60.0,60.05,59.97,59.98,20342.0,51.0046,51.0471,50.9791,50.9876,20342.0
2020-05-21 12:00:00,59.98,60.11,59.89,59.92,11426.0,50.9876,51.0981,50.9111,50.9366,11426.0
2020-05-21 12:05:00,59.91,59.97,59.91,59.95,24119.0,50.9281,50.9791,50.9281,50.9621,24119.0
2020-05-21 12:10:00,59.95,59.95,59.84,59.9,10475.0,50.9621,50.9621,50.8686,50.9196,10475.0
2020-05-21 12:15:00,59.91,60.0,59.91,59.99,15302.0,50.9281,51.0046,50.9281,50.9961,15302.0
2020-05-21 12:20:00,60.0,60.0,59.89,59.93,16712.0,51.0046,51.0046,50.9111,50.9451,16712.0
2020-05-21 12:25:00,59.94,60.0,59.86,59.86,8047.0,50.9536,51.0046,50.8856,50.8856,8047.0
2020-05-21 12:30:00,59.87,59.88,59.76,59.8,12371.0,50.8941,50.9026,50.8006,50.8346,12371.0
2020-05-21 12:35:00,59.8,59.86,59.75,59.8,31673.0,50.8346,50.8856,50.7921,50.8346,31673.0
2020-05-21 12:40:00,59.81,59.91,59.79,59.85,8959.0,50.8431,50.9281,50.8261,50.8771,8959.0
2020-05-21 12:45:00,59.84,59.9,59.81,59.82,9756.0,50.8686,50.9196,50.8431,50.8516,9756.0
2020-05-21 12:50:00,59.82,59.9,59.81,59.9,11529.0,50.8516,50.9196,50.8431,50.9196,11529.0
2020-05-21 12:55:00,59.89,59.93,59.85,59.91,36193.0,50.9111,50.9451,50.8771,50.9281,36193.0
2020-05-21 13:00:00,59.93,60.05,59.86,60.0,40023.0,50.9451,51.0471,50.8856,51.0046,40023.0
2020-05-21 13:05:00,59.98,59.98,59.88,59.89,7771.0,50.9876,50.9876,50.9026,50.9111,7771.0
2020-05-21 13:10:00,59.92,60.05,59.92,60.03,11107.0,50.9366,51.0471,50.9366,51.0301,11107.0
2020-05-21 13:15:00,60.04,60.04,59.97,59.98,18858.0,51.0386,51.0386,50.9791,50.9876,18858.0
2020-05-21 13:20:00,59.98,60.01,59.96,59.98,20369.0,50.9876,51.0131,50.9706,50.9876,20369.0
2020-05-21 13:25:00,59.98,60.0,59.92,59.95,34852.0,50.9876,51.0046,50.9366,50.9621,34852.0
2020-05-21 13:30:00,59.95,60.01,59.92,59.98,33050.0,50.9621,51.0131,50.9366,50.9876,33050.0
2020-05-21 13:35:00,59.98,59.99,59.89,59.93,18447.0,50.9876,50.9961,50.9111,50.9451,18447.0
2020-05-21 13:40:00,59.93,60.0,59.9,59.96,11637.0,50.9451,51.0046,50.9196,50.9706,11637.0
2020-05-21 13:45:00,59.96,60.0,59.9,59.96,13277.0,50.9706,51.0046,50.9196,50.9706,13277.0
2020-05-21 13:50:00,59.96,60.04,59.94,60.03,21771.0,50.9706,51.0386,50.9536,51.0301,21771.0
2020-05-21 13:55:00,60.03,60.05,59.98,60.01,9008.0,51.0301,51.0471,50.9876,51.0131,9008.0
2020-05-21 14:00:00,60.0,60.05,59.99,60.05,20066.0,51.0046,51.0471,50.9961,51.0471,20066.0
2020-05-21 14:05:00,60.07,60.1,60.05,60.07,8421.0,51.0641,51.0896,51.0471,51.0641,8421.0
2020-05-21 14:10:00,60.07,60.09,60.0,60.09,12053.0,51.0641,51.0811,51.0046,51.0811,12053.0
2020-05-21 14:15:00,60.08,60.09,59.96,59.98,19472.0,51.0726,51.0811,50.9706,50.9876,19472.0
2020-05-21 14:20:00,59.97,60.11,59.96,60.09,23676.0,50.9791,51.0981,50.9706,51.0811,23676.0
2020-05-21 14:25:00,60.09,60.1,60.05,60.1,21765.0,51.0811,51.0896,51.0471,51.0896,21765.0
2020-05-21 14:30:00,60.1,60.16,60.1,60.13,10667.0,51.0896,51.1406,51.0896,51.1151,10667.0
2020-05-21 14:35:00,60.13,60.17,60.06,60.08,38418.0,51.1151,51.1491,51.0556,51.0726,38418.0
2020-05-21 14:40:00,60.08,60.13,60.07,60.1,11768.0,51.0726,51.1151,51.0641,51.0896,11768.0
2020-05-21 14:45:00,60.1,60.11,60.08,60.08,48125.0,51.0896,51.0981,51.0726,51.0726,48125.0
2020-05-21 14:50:00,60.09,60.15,60.05,60.15,47887.0,51.0811,51.1321,51.0471,51.1321,47887.0
2020-05-21 14:55:00,60.16,60.16,60.13,60.14,20992.0,51.1406,51.1406,51.1151,51.1236,20992.0
2020-05-21 15:00:00,60.14,60.27,60.09,60.1,21390.0,51.1236,51.2341,51.0811,51.0896,21390.0
2020-05-21 15:05:00,60.09,60.14,60.06,60.11,10735.0,51.0811,51.1236,51.0556,51.0981,10735.0
2020-05-21 15:10:00,60.11,60.12,60.03,60.12,19421.0,51.0981,51.1066,51.0301,51.1066,19421.0
2020-05-21 15:15:00,60.12,60.21,60.08,60.21,18731.0,51.1066,51.1831,51.0726,51.1831,18731.0
2020-05-21 15:20:00,60.18,60.25,60.13,60.17,30872.0,51.1576,51.2171,51.1151,51.1491,30872.0
2020-05-21 15:25:00,60.18,60.21,60.14,60.18,26376.0,51.1576,51.1831,51.1236,51.1576,26376.0
2020-05-21 15:30:00,60.18,60.22,60.07,60.12,23548.0,51.1576,51.1916,51.0641,51.1066,23548.0
2020-05-21 15:35:00,60.11,60.14,60.06,60.11,44104.0,51.0981,51.1236,51.0556,51.0981,44104.0
2020-05-21 15:40:00,60.1,60.19,60.07,60.17,42145.0,51.0896,51.1661,51.0641,51.1491,42145.0
2020-05-21 15:45:00,60.16,60.21,60.11,60.13,46097.0,51.1406,51.1831,51.0981,51.1151,46097.0
2020-05-21 15:50:00,60.14,60.16,60.0,60.02,114191.0,51.1236,51.1406,51.0046,51.0216,114191.0
2020-05-21 15:55:00,60.02,60.16,59.87,60.15,265543.0,51.0216,51.1406,50.8941,51.1321,265543.0
2020-05-22 09:30:00,60.0,60.0,59.64,59.86,23997.0,51.0046,51.0046,50.6986,50.8856,23997.0
2020-05-22 09:35:00,59.83,59.92,59.79,59.9,9927.0,50.8601,50.9366,50.8261,50.9196,9927.0
2020-05-22 09:40:00,59.91,60.05,59.9,60.03,21084.0,50.9281,51.0471,50.9196,51.0301,21084.0
2020-05-22 09:45:00,60.0,60.17,59.96,60.11,12537.0,51.0046,51.1491,50.9706,51.0981,12537.0
2020-05-22 09:50:00,60.07,60.09,59.92,59.96,10455.0,51.0641,51.0811,50.9366,50.9706,10455.0
2020-05-22 09:55:00,59.97,60.06,59.87,59.89,19335.0,50.9791,51.0556,50.8941,50.9111,19335.0
2020-05-22 10:00:00,59.9,60.07,59.88,60.02,22690.0,50.9196,51.0641,50.9026,51.0216,22690.0
2020-05-22 10:05:00,60.02,60.1,59.97,60.08,50658.0,51.0216,51.0896,50.9791,51.0726,50658.0
2020-05-22 10:10:00,60.09,60.24,60.08,60.14,21796.0,51.0811,51.2086,51.0726,51.1236,21796.0
2020-05-22 10:15:00,60.16,60.32,60.12,60.15,14304.0,51.1406,51.2766,51.1066,51.1321,14304.0
2020-05-22 10:20:00,60.13,60.26,60.13,60.26,20335.0,51.1151,51.2256,51.1151,51.2256,20335.0
2020-05-22 10:25:00,60.25,60.27,60.13,60.24,16747.0,51.2171,51.2341,51.1151,51.2086,16747.0
2020-05-22 10:30:00,60.26,60.3,60.1,60.1,13416.0,51.2256,51.2596,51.0896,51.0896,13416.0
2020-05-22 10:35:00,60.11,60.12,60.04,60.12,10431.0,51.0981,51.1066,51.0386,51.1066,10431.0
2020-05-22 10:40:00,60.12,60.24,60.09,60.23,11670.0,51.1066,51.2086,51.0811,51.2001,11670.0
2020-05-22 10:45:00,60.24,60.26,60.13,60.14,53531.0,51.2086,51.2256,51.1151,51.1236,53531.0
2020-05-22 10:50:00,60.14,60.2,60.09,60.2,11052.0,51.1236,51.1746,51.0811,51.1746,11052.0
2020-05-22 10:55:00,60.19,60.19,60.06,60.09,8352.0,51.1661,51.1661,51.0556,51.0811,8352.0
2020-05-22 11:00:00,60.08,60.14,60.06,60.1,14083.0,51.0726,51.1236,51.0556,51.0896,14083.0
2020-05-22 11:05:00,60.1,60.21,60.09,60.21,20838.0,51.0896,51.1831,51.0811,51.1831,20838.0
2020-05-22 11:10:00,60.21,60.21,60.06,60.06,15187.0,51.1831,51.1831,51.0556,51.0556,15187.0
2020-05-22 11:15:00,60.03,60.12,59.99,60.0,19002.0,51.0301,51.1066,50.9961,51.0046,19002.0
2020-05-22 11:20:00,60.01,60.14,60.01,60.09,17189.0,51.0131,51.1236,51.0131,51.0811,17189.0
2020-05-22 11:25:00,60.1,60.19,60.09,60.12,13379.0,51.0896,51.1661,51.0811,51.1066,13379.0
2020-05-22 11:30:00,60.11,60.18,60.11,60.17,8194.0,51.0981,51.1576,51.0981,51.1491,8194.0
2020-05-22 11:35:00,60.16,60.18,60.13,60.14,7060.0,51.1406,51.1576,51.1151,51.1236,7060.0
2020-05-22 11:40:00,60.13,60.13,59.99,60.0,8564.0,51.1151,51.1151,50.9961,51.0046,8564.0
2020-05-22 11:45:00,60.0,60.07,59.99,60.05,9475.0,51.0046,51.0641,50.9961,51.0471,9475.0
2020-05-22 11:50:00,60.05,60.05,59.91,60.04,11650.0,51.0471,51.0471,50.9281,51.0386,11650.0
2020-05-22 11:55:00,60.02,60.02,59.94,59.96,8193.0,51.0216,51.0216,50.9536,50.9706,8193.0
2020-05-22 12:00:00,59.97,60.05,59.96,60.04,9694.0,50.9791,51.0471,50.9706,51.0386,9694.0
2020-05-22 12:05:00,60.04,60.06,60.0,60.02,8271.0,51.0386,51.0556,51.0046,51.0216,8271.0
2020-05-22 12:10:00,60.03,60.04,59.97,59.97,10554.0,51.0301,51.0386,50.9791,50.9791,10554.0
2020-05-22 12:15:00,59.98,60.05,59.97,60.01,18382.0,50.9876,51.0471,50.9791,51.0131,18382.0
2020-05-22 12:20:00,60.02,60.07,60.0,60.07,11242.0,51.0216,51.0641,51.0046,51.0641,11242.0
2020-05-22 12:25:00,60.05,60.08,60.05,60.05,6682.0,51.0471,51.0726,51.0471,51.0471,6682.0
2020-05-22 12:30:00,60.05,60.11,60.05,60.11,9372.0,51.0471,51.0981,51.0471,51.0981,9372.0
2020-05-22 12:35:00,60.11,60.22,60.1,60.2,14810.0,51.0981,51.1916,51.0896,51.1746,14810.0
2020-05-22 12:40:00,60.2,60.24,60.16,60.24,7463.0,51.1746,51.2086,51.1406,51.2086,7463.0
2020-05-22 12:45:00,60.24,60.28,60.22,60.25,7281.0,51.2086,51.2426,51.1916,51.2171,7281.0
2020-05-22 12:50:00,60.25,60.32,60.23,60.23,16827.0,51.2171,51.2766,51.2001,51.2001,16827.0
2020-05-22 12:55:00,60.23,60.23,60.11,60.12,6428.0,51.2001,51.2001,51.0981,51.1066,6428.0
2020-05-22 13:00:00,60.12,60.17,60.1,60.13,8146.0,51.1066,51.1491,51.0896,51.1151,8146.0
2020-05-22 13:05:00,60.1,60.13,60.06,60.09,7003.0,51.0896,51.1151,51.0556,51.0811,7003.0
2020-05-22 13:10:00,60.11,60.17,60.1,60.14,8549.0,51.0981,51.1491,51.0896,51.1236,8549.0
2020-05-22 13:15:00,60.13,60.16,60.12,60.12,5825.0,51.1151,51.1406,51.1066,51.1066,5825.0
2020-05-22 13:20:00,60.12,60.18,60.11,60.18,10255.0,51.1066,51.1576,51.0981,51.1576,10255.0
2020-05-22 13:25:00,60.19,60.23,60.17,60.22,16318.0,51.1661,51.2001,51.1491,51.1916,16318.0
2020-05-22 13:30:00,60.21,60.23,60.17,60.18,9819.0,51.1831,51.2001,51.1491,51.1576,9819.0
2020-05-22 13:35:00,60.18,60.25,60.14,60.23,6471.0,51.1576,51.2171,51.1236,51.2001,6471.0
2020-05-22 13:40:00,60.21,60.23,60.13,60.14,7171.0,51.1831,51.2001,51.1151,51.1236,7171.0
2020-05-22 13:45:00,60.13,60.19,60.1,60.14,8707.0,51.1151,51.1661,51.0896,51.1236,8707.0
2020-05-22 13:50:00,60.15,60.17,60.12,60.15,10894.0,51.1321,51.1491,51.1066,51.1321,10894.0
2020-05-22 13:55:00,60.15,60.2,60.13,60.18,9082.0,51.1321,51.1746,51.1151,51.1576,9082.0
2020-05-22 14:00:00,60.19,60.27,60.18,60.25,26185.0,51.1661,51.2341,51.1576,51.2171,26185.0
2020-05-22 14:05:00,60.25,60.3,60.25,60.25,30312.0,51.2171,51.2596,51.2171,51.2171,30312.0
2020-05-22 14:10:00,60.26,60.32,60.24,60.3,50446.0,51.2256,51.2766,51.2086,51.2596,50446.0
2020-05-22 14:15:00,60.3,60.35,60.29,60.3,13525.0,51.2596,51.3021,51.2511,51.2596,13525.0
2020-05-22 14:20:00,60.29,60.35,60.28,60.34,18363.0,51.2511,51.3021,51.2426,51.2936,18363.0
2020-05-22 14:25:00,60.34,60.41,60.33,60.38,10405.0,51.2936,51.3531,51.2851,51.3276,10405.0
2020-05-22 14:30:00,60.39,60.46,60.38,60.38,12919.0,51.3361,51.3956,51.3276,51.3276,12919.0
2020-05-22 14:35:00,60.38,60.41,60.35,60.4,25960.0,51.3276,51.3531,51.3021,51.3446,25960.0
2020-05-22 14:40:00,60.39,60.41,60.3,60.32,44760.0,51.3361,51.3531,51.2596,51.2766,44760.0
2020-05-22 14:45:00,60.33,60.35,60.31,60.32,12067.0,51.2851,51.3021,51.2681,51.2766,12067.0
2020-05-22 14:50:00,60.33,60.36,60.3,60.34,28429.0,51.2851,51.3106,51.2596,51.2936,28429.0
2020-05-22 14:55:00,60.33,60.41,60.33,60.4,13320.0,51.2851,51.3531,51.2851,51.3446,13320.0
2020-05-22 15:00:00,60.39,60.4,60.34,60.39,9636.0,51.3361,51.3446,51.2936,51.3361,9636.0
2020-05-22 15:05:00,60.4,60.44,60.37,60.4,9591.0,51.3446,51.3786,51.3191,51.3446,9591.0
2020-05-22 15:10:00,60.41,60.42,60.36,60.39,8611.0,51.3531,51.3616,51.3106,51.3361,8611.0
2020-05-22 15:15:00,60.39,60.41,60.38,60.38,14975.0,51.3361,51.3531,51.3276,51.3276,14975.0
2020-05-22 15:20:00,60.38,60.4,60.27,60.32,17881.0,51.3276,51.3446,51.2341,51.2766,17881.0
2020-05-22 15:25:00,60.32,60.34,60.25,60.34,39379.0,51.2766,51.2936,51.2171,51.2936,39379.0
2020-05-22 15:30:00,60.33,60.37,60.29,60.37,25601.0,51.2851,51.3191,51.2511,51.3191,25601.0
2020-05-22 15:35:00,60.35,60.38,60.33,60.36,11658.0,51.3021,51.3276,51.2851,51.3106,11658.0
2020-05-22 15:40:00,60.37,60.38,60.3,60.36,11213.0,51.3191,51.3276,51.2596,51.3106,11213.0
2020-05-22 15:45:00,60.35,60.41,60.33,60.4,21318.0,51.3021,51.3531,51.2851,51.3446,21318.0
2020-05-22 15:50:00,60.41,60.44,60.33,60.35,88322.0,51.3531,51.3786,51.2851,51.3021,88322.0
2020-05-22 15:55:00,60.34,60.41,60.3,60.37,184889.0,51.2936,51.3531,51.2596,51.3191,184889.0
2020-05-26 09:30:00,60.88,61.49,60.39,61.4,76999.0,51.7527,52.2712,51.3361,52.1947,76999.0
2020-05-26 09:35:00,61.4,61.4,61.1,61.1,17756.0,52.1947,52.1947,51.9397,51.9397,17756.0
2020-05-26 09:40:00,61.11,61.37,61.1,61.35,32202.0,51.9482,52.1692,51.9397,52.1522,32202.0
2020-05-26 09:45:00,61.35,61.61,61.27,61.61,24976.0,52.1522,52.3732,52.0842,52.3732,24976.0
2020-05-26 09:50:00,61.6,61.69,61.48,61.6,8305.0,52.3647,52.4412,52.2627,52.3647,8305.0
2020-05-26 09:55:00,61.62,61.72,61.45,61.45,10055.0,52.3817,52.4667,52.2372,52.2372,10055.0
2020-05-26 10:00:00,61.48,61.48,61.26,61.38,12180.0,52.2627,52.2627,52.0757,52.1777,12180.0
2020-05-26 10:05:00,61.36,61.41,61.26,61.31,9012.0,52.1607,52.2032,52.0757,52.1182,9012.0
2020-05-26 10:10:00,61.32,61.59,61.32,61.59,19493.0,52.1267,52.3562,52.1267,52.3562,19493.0
2020-05-26 10:15:00,61.6,61.76,61.55,61.75,13616.0,52.3647,52.5007,52.3222,52.4922,13616.0
2020-05-26 10:20:00,61.76,61.84,61.71,61.84,8332.0,52.5007,52.5688,52.4582,52.5688,8332.0
2020-05-26 10:25:00,61.81,61.95,61.81,61.9,14491.0,52.5433,52.6623,52.5433,52.6198,14491.0
2020-05-26 10:30:00,61.92,61.99,61.88,61.91,9486.0,52.6368,52.6963,52.6028,52.6283,9486.0
2020-05-26 10:35:00,61.91,61.96,61.82,61.86,10052.0,52.6283,52.6708,52.5518,52.5858,10052.0
2020-05-26 10:40:00,61.87,62.03,61.86,61.95,9956.0,52.5943,52.7303,52.5858,52.6623,9956.0
2020-05-26 10:45:00,61.95,62.01,61.88,61.91,6585.0,52.6623,52.7133,52.6028,52.6283,6585.0
2020-05-26 10:50:00,61.95,62.01,61.89,62.01,9260.0,52.6623,52.7133,52.6113,52.7133,9260.0
2020-05-26 10:55:00,62.01,62.02,61.75,61.75,11114.0,52.7133,52.7218,52.4922,52.4922,11114.0
2020-05-26 11:00:00,61.76,61.86,61.72,61.83,12599.0,52.5007,52.5858,52.4667,52.5603,12599.0
2020-05-26 11:05:00,61.84,61.87,61.75,61.81,11006.0,52.5688,52.5943,52.4922,52.5433,11006.0
2020-05-26 11:10:00,61.79,61.86,61.73,61.86,11118.0,52.5262,52.5858,52.4752,52.5858,11118.0
2020-05-26 11:15:00,61.87,61.93,61.84,61.85,10924.0,52.5943,52.6453,52.5688,52.5773,10924.0
2020-05-26 11:20:00,61.86,61.88,61.67,61.76,76045.0,52.5858,52.6028,52.4242,52.5007,76045.0
2020-05-26 11:25:00,61.79,61.83,61.75,61.8,13151.0,52.5262,52.5603,52.4922,52.5347,13151.0
2020-05-26 11:30:00,61.8,61.9,61.76,61.84,9819.0,52.5347,52.6198,52.5007,52.5688,9819.0
2020-05-26 11:35:00,61.85,61.92,61.8,61.87,9567.0,52.5773,52.6368,52.5347,52.5943,9567.0
2020-05-26 11:40:00,61.86,61.91,61.84,61.88,7063.0,52.5858,52.6283,52.5688,52.6028,7063.0
2020-05-26 11:45:00,61.9,61.92,61.75,61.75,12993.0,52.6198,52.6368,52.4922,52.4922,12993.0
2020-05-26 11:50:00,61.75,61.77,61.69,61.73,14513.0,52.4922,52.5092,52.4412,52.4752,14513.0
2020-05-26 11:55:00,61.72,61.73,61.65,61.72,14867.0,52.4667,52.4752,52.4072,52.4667,14867.0
2020-05-26 12:00:00,61.74,61.75,61.62,61.62,18366.0,52.4837,52.4922,52.3817,52.3817,18366.0
2020-05-26 12:05:00,61.61,61.65,61.51,61.51,9799.0,52.3732,52.4072,52.2882,52.2882,9799.0
2020-05-26 12:10:00,61.5,61.53,61.45,61.46,5839.0,52.2797,52.3052,52.2372,52.2457,5839.0
2020-05-26 12:15:00,61.46,61.52,61.46,61.48,6233.0,52.2457,52.2967,52.2457,52.2627,6233.0
2020-05-26 12:20:00,61.47,61.5,61.42,61.44,6307.0,52.2542,52.2797,52.2117,52.2287,6307.0
2020-05-26 12:25:00,61.46,61.49,61.44,61.44,9393.0,52.2457,52.2712,52.2287,52.2287,9393.0
2020-05-26 12:30:00,61.44,61.49,61.44,61.46,7367.0,52.2287,52.2712,52.2287,52.2457,7367.0
2020-05-26 12:35:00,61.45,61.45,61.37,61.37,9918.0,52.2372,52.2372,52.1692,52.1692,9918.0
2020-05-26 12:40:00,61.39,61.41,61.34,61.37,9206.0,52.1862,52.2032,52.1437,52.1692,9206.0
2020-05-26 12:45:00,61.37,61.57,61.36,61.56,17593.0,52.1692,52.3392,52.1607,52.3307,17593.0
2020-05-26 12:50:00,61.57,61.62,61.51,61.53,12424.0,52.3392,52.3817,52.2882,52.3052,12424.0
2020-05-26 12:55:00,61.52,61.58,61.51,61.58,10053.0,52.2967,52.3477,52.2882,52.3477,10053.0
2020-05-26 13:00:00,61.59,61.6,61.52,61.53,10744.0,52.3562,52.3647,52.2967,52.3052,10744.0
2020-05-26 13:05:00,61.52,61.53,61.44,61.46,6783.0,52.2967,52.3052,52.2287,52.2457,6783.0
2020-05-26 13:10:00,61.46,61.46,61.4,61.46,22729.0,52.2457,52.2457,52.1947,52.2457,22729.0
2020-05-26 13:15:00,61.45,61.6,61.45,61.6,26986.0,52.2372,52.3647,52.2372,52.3647,26986.0
2020-05-26 13:20:00,61.61,61.71,61.61,61.7,19617.0,52.3732,52.4582,52.3732,52.4497,19617.0
2020-05-26 13:25:00,61.69,61.78,61.67,61.7,30331.0,52.4412,52.5177,52.4242,52.4497,30331.0
2020-05-26 13:30:00,61.7,61.75,61.62,61.66,50253.0,52.4497,52.4922,52.3817,52.4157,50253.0
2020-05-26 13:35:00,61.67,61.68,61.55,61.57,8971.0,52.4242,52.4327,52.3222,52.3392,8971.0
2020-05-26 13:40:00,61.58,61.7,61.56,61.7,21031.0,52.3477,52.4497,52.3307,52.4497,21031.0
2020-05-26 13:45:00,61.69,61.74,61.64,61.74,17103.0,52.4412,52.4837,52.3987,52.4837,17103.0
2020-05-26 13:50:00,61.73,61.78,61.69,61.78,32461.0,52.4752,52.5177,52.4412,52.5177,32461.0
2020-05-26 13:55:00,61.77,61.77,61.7,61.71,31432.0,52.5092,52.5092,52.4497,52.4582,31432.0
2020-05-26 14:00:00,61.7,61.75,61.67,61.72,28845.0,52.4497,52.4922,52.4242,52.4667,28845.0
2020-05-26 14:05:00,61.73,61.76,61.7,61.73,37223.0,52.4752,52.5007,52.4497,52.4752,37223.0
2020-05-26 14:10:00,61.74,61.75,61.67,61.69,136708.0,52.4837,52.4922,52.4242,52.4412,136708.0
2020-05-26 14:15:00,61.7,61.75,61.66,61.74,23710.0,52.4497,52.4922,52.4157,52.4837,23710.0
2020-05-26 14:20:00,61.75,61.77,61.72,61.74,27858.0,52.4922,52.5092,52.4667,52.4837,27858.0
2020-05-26 14:25:00,61.73,61.77,61.7,61.75,26737.0,52.4752,52.5092,52.4497,52.4922,26737.0
2020-05-26 14:30:00,61.76,61.8,61.73,61.74,19499.0,52.5007,52.5347,52.4752,52.4837,19499.0
2020-05-26 14:35:00,61.73,61.78,61.73,61.78,8583.0,52.4752,52.5177,52.4752,52.5177,8583.0
2020-05-26 14:40:00,61.77,61.77,61.69,61.73,17206.0,52.5092,52.5092,52.4412,52.4752,17206.0
2020-05-26 14:45:00,61.73,61.75,61.68,61.71,25059.0,52.4752,52.4922,52.4327,52.4582,25059.0
2020-05-26 14:50:00,61.7,61.75,61.7,61.7,28682.0,52.4497,52.4922,52.4497,52.4497,28682.0
2020-05-26 14:55:00,61.71,61.77,61.71,61.77,20884.0,52.4582,52.5092,52.4582,52.5092,20884.0
2020-05-26 15:00:00,61.76,61.76,61.63,61.63,27428.0,52.5007,52.5007,52.3902,52.3902,27428.0
2020-05-26 15:05:00,61.63,61.63,61.56,61.59,8759.0,52.3902,52.3902,52.3307,52.3562,8759.0
2020-05-26 15:10:00,61.62,61.62,61.43,61.43,9826.0,52.3817,52.3817,52.2202,52.2202,9826.0
2020-05-26 15:15:00,61.43,61.43,61.28,61.28,15479.0,52.2202,52.2202,52.0927,52.0927,15479.0
2020-05-26 15:20:00,61.28,61.3,61.24,61.3,24128.0,52.0927,52.1097,52.0587,52.1097,24128.0
2020-05-26 15:25:00,61.28,61.41,61.25,61.31,55906.0,52.0927,52.2032,52.0672,52.1182,55906.0
2020-05-26 15:30:00,61.32,61.38,61.21,61.32,86480.0,52.1267,52.1777,52.0332,52.1267,86480.0
2020-05-26 15:35:00,61.34,61.34,61.16,61.29,62435.0,52.1437,52.1437,51.9907,52.1012,62435.0
2020-05-26 15:40:00,61.29,61.35,61.12,61.15,51005.0,52.1012,52.1522,51.9567,51.9822,51005.0
2020-05-26 15:45:00,61.16,61.18,60.96,60.99,17144.0,51.9907,52.0077,51.8207,51.8462,17144.0
2020-05-26 15:50:00,61.0,61.03,60.74,60.88,90131.0,51.8547,51.8802,51.6337,51.7527,90131.0
2020-05-26 15:55:00,60.88,61.07,60.88,61.06,139428.0,51.7527,51.9142,51.7527,51.9057,139428.0
2020-05-27 09:30:00,61.68,61.85,61.52,61.61,39371.0,52.4327,52.5773,52.2967,52.3732,39371.0
2020-05-27 09:35:00,61.51,61.89,61.5,61.85,11106.0,52.2882,52.6113,52.2797,52.5773,11106.0
2020-05-27 09:40:00,61.84,61.93,61.75,61.83,8759.0,52.5688,52.6453,52.4922,52.5603,8759.0
2020-05-27 09:45:00,61.83,62.05,61.82,61.87,12056.0,52.5603,52.7473,52.5518,52.5943,12056.0
2020-05-27 09:50:00,61.86,62.0,61.83,61.92,18549.0,52.5858,52.7048,52.5603,52.6368,18549.0
2020-05-27 09:55:00,61.89,62.0,61.87,61.92,25478.0,52.6113,52.7048,52.5943,52.6368,25478.0
2020-05-27 10:00:00,61.9,62.14,61.89,62.12,36714.0,52.6198,52.8238,52.6113,52.8068,36714.0
2020-05-27 10:05:00,62.13,62.18,61.77,61.78,23772.0,52.8153,52.8578,52.5092,52.5177,23772.0
2020-05-27 10:10:00,61.76,61.82,61.68,61.8,44437.0,52.5007,52.5518,52.4327,52.5347,44437.0
2020-05-27 10:15:00,61.78,61.89,61.77,61.81,19691.0,52.5177,52.6113,52.5092,52.5433,19691.0
2020-05-27 10:20:00,61.8,61.86,61.66,61.79,73795.0,52.5347,52.5858,52.4157,52.5262,73795.0
2020-05-27 10:25:00,61.79,61.84,61.74,61.78,30601.0,52.5262,52.5688,52.4837,52.5177,30601.0
2020-05-27 10:30:00,61.77,61.78,61.61,61.66,47652.0,52.5092,52.5177,52.3732,52.4157,47652.0
2020-05-27 10:35:00,61.65,61.73,61.59,61.72,11864.0,52.4072,52.4752,52.3562,52.4667,11864.0
2020-05-27 10:40:00,61.72,61.75,61.66,61.73,17763.0,52.4667,52.4922,52.4157,52.4752,17763.0
2020-05-27 10:45:00,61.74,61.91,61.74,61.77,15381.0,52.4837,52.6283,52.4837,52.5092,15381.0
2020-05-27 10:50:00,61.77,61.82,61.69,61.78,20544.0,52.5092,52.5518,52.4412,52.5177,20544.0
2020-05-27 10:55:00,61.78,61.82,61.58,61.69,39029.0,52.5177,52.5518,52.3477,52.4412,39029.0
2020-05-27 11:00:00,61.67,61.73,61.57,61.57,38920.0,52.4242,52.4752,52.3392,52.3392,38920.0
2020-05-27 11:05:00,61.57,61.73,61.54,61.67,28602.0,52.3392,52.4752,52.3137,52.4242,28602.0
2020-05-27 11:10:00,61.67,61.71,61.57,61.62,46863.0,52.4242,52.4582,52.3392,52.3817,46863.0
2020-05-27 11:15:00,61.62,61.7,61.57,61.65,63109.0,52.3817,52.4497,52.3392,52.4072,63109.0
2020-05-27 11:20:00,61.65,61.67,61.52,61.58,49724.0,52.4072,52.4242,52.2967,52.3477,49724.0
2020-05-27 11:25:00,61.58,61.67,61.47,61.53,60025.0,52.3477,52.4242,52.2542,52.3052,60025.0
2020-05-27 11:30:00,61.55,61.58,61.48,61.54,20805.0,52.3222,52.3477,52.2627,52.3137,20805.0
2020-05-27 11:35:00,61.54,61.54,61.3,61.41,71903.0,52.3137,52.3137,52.1097,52.2032,71903.0
2020-05-27 11:40:00,61.41,61.52,61.4,61.5,46282.0,52.2032,52.2967,52.1947,52.2797,46282.0
2020-05-27 11:45:00,61.5,61.55,61.49,61.54,20560.0,52.2797,52.3222,52.2712,52.3137,20560.0
2020-05-27 11:50:00,61.53,61.55,61.49,61.52,10647.0,52.3052,52.3222,52.2712,52.2967,10647.0
2020-05-27 11:55:00,61.52,61.57,61.49,61.51,11342.0,52.2967,52.3392,52.2712,52.2882,11342.0
2020-05-27 12:00:00,61.49,61.56,61.47,61.52,24289.0,52.2712,52.3307,52.2542,52.2967,24289.0
2020-05-27 12:05:00,61.52,61.55,61.46,61.54,19864.0,52.2967,52.3222,52.2457,52.3137,19864.0
2020-05-27 12:10:00,61.53,61.53,61.45,61.49,20031.0,52.3052,52.3052,52.2372,52.2712,20031.0
2020-05-27 12:15:00,61.47,61.5,61.33,61.44,69691.0,52.2542,52.2797,52.1352,52.2287,69691.0
2020-05-27 12:20:00,61.45,61.48,61.36,61.47,116477.0,52.2372,52.2627,52.1607,52.2542,116477.0
2020-05-27 12:25:00,61.46,61.53,61.39,61.43,25641.0,52.2457,52.3052,52.1862,52.2202,25641.0
2020-05-27 12:30:00,61.43,61.44,61.35,61.4,13761.0,52.2202,52.2287,52.1522,52.1947,13761.0
2020-05-27 12:35:00,61.39,61.39,61.26,61.32,12306.0,52.1862,52.1862,52.0757,52.1267,12306.0
2020-05-27 12:40:00,61.33,61.43,61.3,61.43,10313.0,52.1352,52.2202,52.1097,52.2202,10313.0
2020-05-27 12:45:00,61.46,61.49,61.39,61.39,23592.0,52.2457,52.2712,52.1862,52.1862,23592.0
2020-05-27 12:50:00,61.37,61.43,61.34,61.39,9821.0,52.1692,52.2202,52.1437,52.1862,9821.0
2020-05-27 12:55:00,61.41,61.43,61.36,61.41,13064.0,52.2032,52.2202,52.1607,52.2032,13064.0
2020-05-27 13:00:00,61.4,61.42,61.3,61.41,38341.0,52.1947,52.2117,52.1097,52.2032,38341.0
2020-05-27 13:05:00,61.42,61.47,61.35,61.38,8451.0,52.2117,52.2542,52.1522,52.1777,8451.0
2020-05-27 13:10:00,61.39,61.45,61.35,61.36,10277.0,52.1862,52.2372,52.1522,52.1607,10277.0
2020-05-27 13:15:00,61.38,61.39,61.34,61.34,10696.0,52.1777,52.1862,52.1437,52.1437,10696.0
2020-05-27 13:20:00,61.35,61.39,61.35,61.37,10521.0,52.1522,52.1862,52.1522,52.1692,10521.0
2020-05-27 13:25:00,61.37,61.39,61.28,61.35,41893.0,52.1692,52.1862,52.0927,52.1522,41893.0
2020-05-27 13:30:00,61.33,61.35,61.26,61.3,129496.0,52.1352,52.1522,52.0757,52.1097,129496.0
2020-05-27 13:35:00,61.29,61.32,61.13,61.21,38263.0,52.1012,52.1267,51.9652,52.0332,38263.0
2020-05-27 13:40:00,61.23,61.26,61.15,61.2,6984.0,52.0502,52.0757,51.9822,52.0247,6984.0
2020-05-27 13:45:00,61.21,61.23,61.09,61.11,10340.0,52.0332,52.0502,51.9312,51.9482,10340.0
2020-05-27 13:50:00,61.11,61.22,61.08,61.16,31948.0,51.9482,52.0417,51.9227,51.9907,31948.0
2020-05-27 13:55:00,61.17,61.26,61.17,61.2,11375.0,51.9992,52.0757,51.9992,52.0247,11375.0
2020-05-27 14:00:00,61.2,61.38,61.2,61.3,12094.0,52.0247,52.1777,52.0247,52.1097,12094.0
2020-05-27 14:05:00,61.29,61.35,61.27,61.33,5500.0,52.1012,52.1522,52.0842,52.1352,5500.0
2020-05-27 14:10:00,61.31,61.42,61.31,61.33,11524.0,52.1182,52.2117,52.1182,52.1352,11524.0
2020-05-27 14:15:00,61.33,61.38,61.3,61.33,5890.0,52.1352,52.1777,52.1097,52.1352,5890.0
2020-05-27 14:20:00,61.34,61.38,61.33,61.38,27976.0,52.1437,52.1777,52.1352,52.1777,27976.0
2020-05-27 14:25:00,61.37,61.43,61.37,61.41,10218.0,52.1692,52.2202,52.1692,52.2032,10218.0
2020-05-27 14:30:00,61.41,61.43,61.34,61.4,24479.0,52.2032,52.2202,52.1437,52.1947,24479.0
2020-05-27 14:35:00,61.39,61.45,61.38,61.45,11364.0,52.1862,52.2372,52.1777,52.2372,11364.0
2020-05-27 14:40:00,61.43,61.48,61.4,61.41,9181.0,52.2202,52.2627,52.1947,52.2032,9181.0
2020-05-27 14:45:00,61.4,61.45,61.37,61.44,14924.0,52.1947,52.2372,52.1692,52.2287,14924.0
2020-05-27 14:50:00,61.44,61.58,61.41,61.58,9931.0,52.2287,52.3477,52.2032,52.3477,9931.0
2020-05-27 14:55:00,61.58,61.59,61.52,61.53,9758.0,52.3477,52.3562,52.2967,52.3052,9758.0
2020-05-27 15:00:00,61.55,61.61,61.54,61.58,7717.0,52.3222,52.3732,52.3137,52.3477,7717.0
2020-05-27 15:05:00,61.58,61.59,61.44,61.45,13353.0,52.3477,52.3562,52.2287,52.2372,13353.0
2020-05-27 15:10:00,61.46,61.55,61.45,61.52,18519.0,52.2457,52.3222,52.2372,52.2967,18519.0
2020-05-27 15:15:00,61.51,61.6,61.5,61.56,16955.0,52.2882,52.3647,52.2797,52.3307,16955.0
2020-05-27 15:20:00,61.55,61.61,61.54,61.61,15163.0,52.3222,52.3732,52.3137,52.3732,15163.0
2020-05-27 15:25:00,61.6,61.62,61.55,61.57,18561.0,52.3647,52.3817,52.3222,52.3392,18561.0
2020-05-27 15:30:00,61.57,61.6,61.51,61.55,38579.0,52.3392,52.3647,52.2882,52.3222,38579.0
2020-05-27 15:35:00,61.55,61.56,61.45,61.48,45203.0,52.3222,52.3307,52.2372,52.2627,45203.0
2020-05-27 15:40:00,61.48,61.6,61.48,61.57,32589.0,52.2627,52.3647,52.2627,52.3392,32589.0
2020-05-27 15:45:00,61.56,61.63,61.54,61.6,27043.0,52.3307,52.3902,52.3137,52.3647,27043.0
2020-05-27 15:50:00,61.61,61.68,61.55,61.61,77209.0,52.3732,52.4327,52.3222,52.3732,77209.0
2020-05-27 15:55:00,61.61,61.76,61.58,61.75,76800.0,52.3732,52.5007,52.3477,52.4922,76800.0
2020-05-28 09:30:00,62.34,62.8,62.21,62.75,33723.0,52.9938,53.3848,52.8833,53.3423,33723.0
2020-05-28 09:35:00,62.78,62.87,62.66,62.79,20302.0,53.3678,53.4443,53.2658,53.3763,20302.0
2020-05-28 09:40:00,62.8,62.96,62.7,62.92,27364.0,53.3848,53.5208,53.2998,53.4868,27364.0
2020-05-28 09:45:00,62.94,62.97,62.76,62.95,20796.0,53.5038,53.5293,53.3508,53.5123,20796.0
2020-05-28 09:50:00,62.98,63.23,62.9,63.21,26775.0,53.5378,53.7504,53.4698,53.7334,26775.0
2020-05-28 09:55:00,63.19,63.24,63.03,63.11,38302.0,53.7164,53.7589,53.5803,53.6484,38302.0
2020-05-28 10:00:00,63.09,63.29,63.03,63.04,14745.0,53.6313,53.8014,53.5803,53.5888,14745.0
2020-05-28 10:05:00,63.06,63.43,63.06,63.4,28483.0,53.6058,53.9204,53.6058,53.8949,28483.0
2020-05-28 10:10:00,63.38,63.46,63.34,63.36,27965.0,53.8779,53.9459,53.8439,53.8609,27965.0
2020-05-28 10:15:00,63.35,63.36,63.07,63.18,53030.0,53.8524,53.8609,53.6143,53.7079,53030.0
2020-05-28 10:20:00,63.16,63.32,63.15,63.26,38079.0,53.6909,53.8269,53.6824,53.7759,38079.0
2020-05-28 10:25:00,63.25,63.3,63.18,63.21,14210.0,53.7674,53.8099,53.7079,53.7334,14210.0
2020-05-28 10:30:00,63.22,63.34,63.14,63.34,26159.0,53.7419,53.8439,53.6739,53.8439,26159.0
2020-05-28 10:35:00,63.36,63.41,63.28,63.3,16648.0,53.8609,53.9034,53.7929,53.8099,16648.0
2020-05-28 10:40:00,63.32,63.43,63.26,63.43,19744.0,53.8269,53.9204,53.7759,53.9204,19744.0
2020-05-28 10:45:00,63.43,63.45,63.33,63.4,17918.0,53.9204,53.9374,53.8354,53.8949,17918.0
2020-05-28 10:50:00,63.37,63.47,63.37,63.42,33551.0,53.8694,53.9544,53.8694,53.9119,33551.0
2020-05-28 10:55:00,63.41,63.51,63.37,63.49,18872.0,53.9034,53.9884,53.8694,53.9714,18872.0
2020-05-28 11:00:00,63.5,63.59,63.5,63.53,11108.0,53.9799,54.0564,53.9799,54.0054,11108.0
2020-05-28 11:05:00,63.56,63.58,63.44,63.44,15306.0,54.0309,54.0479,53.9289,53.9289,15306.0
2020-05-28 11:10:00,63.44,63.58,63.4,63.58,14859.0,53.9289,54.0479,53.8949,54.0479,14859.0
2020-05-28 11:15:00,63.54,63.55,63.47,63.52,7861.0,54.0139,54.0224,53.9544,53.9969,7861.0
2020-05-28 11:20:00,63.52,63.55,63.48,63.55,16833.0,53.9969,54.0224,53.9629,54.0224,16833.0
2020-05-28 11:25:00,63.55,63.58,63.49,63.58,5846.0,54.0224,54.0479,53.9714,54.0479,5846.0
2020-05-28 11:30:00,63.59,63.65,63.53,63.53,7337.0,54.0564,54.1074,54.0054,54.0054,7337.0
2020-05-28 11:35:00,63.5,63.62,63.5,63.55,8004.0,53.9799,54.0819,53.9799,54.0224,8004.0
2020-05-28 11:40:00,63.53,63.58,63.49,63.51,11905.0,54.0054,54.0479,53.9714,53.9884,11905.0
2020-05-28 11:45:00,63.49,63.62,63.47,63.57,7772.0,53.9714,54.0819,53.9544,54.0394,7772.0
2020-05-28 11:50:00,63.57,63.59,63.52,63.54,6279.0,54.0394,54.0564,53.9969,54.0139,6279.0
2020-05-28 11:55:00,63.52,63.55,63.44,63.47,26895.0,53.9969,54.0224,53.9289,53.9544,26895.0
2020-05-28 12:00:00,63.48,63.48,63.41,63.45,20934.0,53.9629,53.9629,53.9034,53.9374,20934.0
2020-05-28 12:05:00,63.46,63.52,63.43,63.51,28457.0,53.9459,53.9969,53.9204,53.9884,28457.0
2020-05-28 12:10:00,63.49,63.52,63.44,63.45,16256.0,53.9714,53.9969,53.9289,53.9374,16256.0
2020-05-28 12:15:00,63.39,63.53,63.39,63.49,19068.0,53.8864,54.0054,53.8864,53.9714,19068.0
2020-05-28 12:20:00,63.49,63.51,63.46,63.49,16158.0,53.9714,53.9884,53.9459,53.9714,16158.0
2020-05-28 12:25:00,63.49,63.53,63.49,63.51,6165.0,53.9714,54.0054,53.9714,53.9884,6165.0
2020-05-28 12:30:00,63.5,63.52,63.48,63.49,4950.0,53.9799,53.9969,53.9629,53.9714,4950.0
2020-05-28 12:35:00,63.48,63.58,63.46,63.57,17609.0,53.9629,54.0479,53.9459,54.0394,17609.0
2020-05-28 12:40:00,63.54,63.67,63.54,63.6,16782.0,54.0139,54.1244,54.0139,54.0649,16782.0
2020-05-28 12:45:00,63.59,63.61,63.55,63.58,16356.0,54.0564,54.0734,54.0224,54.0479,16356.0
2020-05-28 12:50:00,63.55,63.71,63.54,63.68,10642.0,54.0224,54.1584,54.0139,54.1329,10642.0
2020-05-28 12:55:00,63.69,63.7,63.56,63.58,5178.0,54.1414,54.1499,54.0309,54.0479,5178.0
2020-05-28 13:00:00,63.58,63.63,63.56,63.59,7799.0,54.0479,54.0904,54.0309,54.0564,7799.0
2020-05-28 13:05:00,63.58,63.6,63.52,63.55,7983.0,54.0479,54.0649,53.9969,54.0224,7983.0
2020-05-28 13:10:00,63.55,63.65,63.54,63.61,9443.0,54.0224,54.1074,54.0139,54.0734,9443.0
2020-05-28 13:15:00,63.59,63.61,63.54,63.55,9604.0,54.0564,54.0734,54.0139,54.0224,9604.0
2020-05-28 13:20:00,63.56,63.59,63.49,63.58,9000.0,54.0309,54.0564,53.9714,54.0479,9000.0
2020-05-28 13:25:00,63.55,63.58,63.49,63.56,45016.0,54.0224,54.0479,53.9714,54.0309,45016.0
2020-05-28 13:30:00,63.55,63.6,63.5,63.5,12558.0,54.0224,54.0649,53.9799,53.9799,12558.0
2020-05-28 13:35:00,63.5,63.54,63.48,63.5,12116.0,53.9799,54.0139,53.9629,53.9799,12116.0
2020-05-28 13:40:00,63.5,63.52,63.45,63.49,15648.0,53.9799,53.9969,53.9374,53.9714,15648.0
2020-05-28 13:45:00,63.5,63.53,63.48,63.5,13715.0,53.9799,54.0054,53.9629,53.9799,13715.0
2020-05-28 13:50:00,63.5,63.57,63.49,63.55,9326.0,53.9799,54.0394,53.9714,54.0224,9326.0
2020-05-28 13:55:00,63.55,63.59,63.52,63.52,8815.0,54.0224,54.0564,53.9969,53.9969,8815.0
2020-05-28 14:00:00,63.51,63.67,63.49,63.66,13596.0,53.9884,54.1244,53.9714,54.1159,13596.0
2020-05-28 14:05:00,63.66,63.73,63.66,63.71,7366.0,54.1159,54.1754,54.1159,54.1584,7366.0
2020-05-28 14:10:00,63.7,63.73,63.65,63.72,54817.0,54.1499,54.1754,54.1074,54.1669,54817.0
2020-05-28 14:15:00,63.71,63.78,63.68,63.77,10268.0,54.1584,54.2179,54.1329,54.2094,10268.0
2020-05-28 14:20:00,63.77,63.85,63.77,63.83,10758.0,54.2094,54.2774,54.2094,54.2604,10758.0
2020-05-28 14:25:00,63.82,63.86,63.78,63.78,12437.0,54.2519,54.2859,54.2179,54.2179,12437.0
2020-05-28 14:30:00,63.78,63.8,63.72,63.75,13903.0,54.2179,54.2349,54.1669,54.1924,13903.0
2020-05-28 14:35:00,63.76,63.8,63.71,63.74,15876.0,54.2009,54.2349,54.1584,54.1839,15876.0
2020-05-28 14:40:00,63.74,63.76,63.7,63.71,21604.0,54.1839,54.2009,54.1499,54.1584,21604.0
2020-05-28 14:45:00,63.71,63.84,63.69,63.84,12970.0,54.1584,54.2689,54.1414,54.2689,12970.0
2020-05-28 14:50:00,63.85,63.85,63.77,63.79,5021.0,54.2774,54.2774,54.2094,54.2264,5021.0
2020-05-28 14:55:00,63.79,63.85,63.75,63.85,19124.0,54.2264,54.2774,54.1924,54.2774,19124.0
2020-05-28 15:00:00,63.86,63.93,63.84,63.87,11698.0,54.2859,54.3454,54.2689,54.2944,11698.0
2020-05-28 15:05:00,63.87,63.9,63.85,63.89,15454.0,54.2944,54.3199,54.2774,54.3114,15454.0
2020-05-28 15:10:00,63.88,64.0,63.87,63.92,28709.0,54.3029,54.4049,54.2944,54.3369,28709.0
2020-05-28 15:15:00,63.92,63.92,63.76,63.78,48055.0,54.3369,54.3369,54.2009,54.2179,48055.0
2020-05-28 15:20:00,63.77,63.86,63.72,63.85,35971.0,54.2094,54.2859,54.1669,54.2774,35971.0
2020-05-28 15:25:00,63.85,63.9,63.79,63.8,56861.0,54.2774,54.3199,54.2264,54.2349,56861.0
2020-05-28 15:30:00,63.8,63.87,63.74,63.76,62967.0,54.2349,54.2944,54.1839,54.2009,62967.0
2020-05-28 15:35:00,63.76,63.86,63.72,63.77,19333.0,54.2009,54.2859,54.1669,54.2094,19333.0
2020-05-28 15:40:00,63.76,63.88,63.74,63.85,44916.0,54.2009,54.3029,54.1839,54.2774,44916.0
2020-05-28 15:45:00,63.85,63.91,63.79,63.81,73611.0,54.2774,54.3284,54.2264,54.2434,73611.0
2020-05-28 15:50:00,63.8,63.99,63.78,63.94,89032.0,54.2349,54.3964,54.2179,54.3539,89032.0
2020-05-28 15:55:00,63.95,64.13,63.89,64.0,197293.0,54.3624,54.5154,54.3114,54.4049,197293.0
2020-05-29 09:30:00,64.19,64.19,63.38,63.82,24540.0,54.5664,54.5664,53.8779,54.2519,24540.0
2020-05-29 09:35:00,63.79,63.96,63.73,63.78,13264.0,54.2264,54.3709,54.1754,54.2179,13264.0
2020-05-29 09:40:00,63.75,63.78,63.46,63.6,73205.0,54.1924,54.2179,53.9459,54.0649,73205.0
2020-05-29 09:45:00,63.6,63.89,63.59,63.86,58748.0,54.0649,54.3114,54.0564,54.2859,58748.0
2020-05-29 09:50:00,63.84,64.06,63.79,64.03,19209.0,54.2689,54.4559,54.2264,54.4304,19209.0
2020-05-29 09:55:00,64.03,64.1,63.91,64.07,24964.0,54.4304,54.4899,54.3284,54.4644,24964.0
2020-05-29 10:00:00,64.07,64.22,64.0,64.2,22921.0,54.4644,54.5919,54.4049,54.5749,22921.0
2020-05-29 10:05:00,64.21,64.33,64.16,64.28,21116.0,54.5834,54.6854,54.5409,54.6429,21116.0
2020-05-29 10:10:00,64.28,64.34,64.21,64.23,33669.0,54.6429,54.6939,54.5834,54.6004,33669.0
2020-05-29 10:15:00,64.23,64.31,64.21,64.31,41188.0,54.6004,54.6684,54.5834,54.6684,41188.0
2020-05-29 10:20:00,64.31,64.4,64.24,64.4,17016.0,54.6684,54.7449,54.6089,54.7449,17016.0
2020-05-29 10:25:00,64.4,64.42,64.19,64.22,48374.0,54.7449,54.762,54.5664,54.5919,48374.0
2020-05-29 10:30:00,64.23,64.37,64.23,64.29,25716.0,54.6004,54.7194,54.6004,54.6514,25716.0
2020-05-29 10:35:00,64.3,64.34,64.22,64.29,24411.0,54.6599,54.6939,54.5919,54.6514,24411.0
2020-05-29 10:40:00,64.29,64.4,64.28,64.29,15699.0,54.6514,54.7449,54.6429,54.6514,15699.0
2020-05-29 10:45:00,64.3,64.3,64.2,64.27,27843.0,54.6599,54.6599,54.5749,54.6344,27843.0
2020-05-29 10:50:00,64.28,64.3,64.22,64.25,21054.0,54.6429,54.6599,54.5919,54.6174,21054.0
2020-05-29 10:55:00,64.25,64.34,64.23,64.28,18744.0,54.6174,54.6939,54.6004,54.6429,18744.0
2020-05-29 11:00:00,64.28,64.32,64.22,64.3,33675.0,54.6429,54.6769,54.5919,54.6599,33675.0
2020-05-29 11:05:00,64.31,64.35,64.21,64.24,26241.0,54.6684,54.7024,54.5834,54.6089,26241.0
2020-05-29 11:10:00,64.25,64.35,64.24,64.33,26686.0,54.6174,54.7024,54.6089,54.6854,26686.0
2020-05-29 11:15:00,64.34,64.42,64.32,64.4,18602.0,54.6939,54.762,54.6769,54.7449,18602.0
2020-05-29 11:20:00,64.39,64.54,64.39,64.5,22664.0,54.7364,54.864,54.7364,54.83,22664.0
2020-05-29 11:25:00,64.51,64.56,64.48,64.48,15329.0,54.8385,54.881,54.813,54.813,15329.0
2020-05-29 11:30:00,64.48,64.58,64.41,64.56,18475.0,54.813,54.898,54.7534,54.881,18475.0
2020-05-29 11:35:00,64.54,64.59,64.5,64.51,9679.0,54.864,54.9065,54.83,54.8385,9679.0
2020-05-29 11:40:00,64.49,64.52,64.47,64.49,13938.0,54.8215,54.847,54.8045,54.8215,13938.0
2020-05-29 11:45:00,64.49,64.54,64.46,64.5,36575.0,54.8215,54.864,54.796,54.83,36575.0
2020-05-29 11:50:00,64.48,64.57,64.48,64.51,12744.0,54.813,54.8895,54.813,54.8385,12744.0
2020-05-29 11:55:00,64.5,64.52,64.47,64.51,18758.0,54.83,54.847,54.8045,54.8385,18758.0
2020-05-29 12:00:00,64.51,64.66,64.5,64.63,32848.0,54.8385,54.966,54.83,54.9405,32848.0
2020-05-29 12:05:00,64.61,64.64,64.48,64.48,13584.0,54.9235,54.949,54.813,54.813,13584.0
2020-05-29 12:10:00,64.49,64.55,64.48,64.52,19477.0,54.8215,54.8725,54.813,54.847,19477.0
2020-05-29 12:15:00,64.55,64.55,64.44,64.49,22624.0,54.8725,54.8725,54.779,54.8215,22624.0
2020-05-29 12:20:00,64.49,64.5,64.35,64.37,34543.0,54.8215,54.83,54.7024,54.7194,34543.0
2020-05-29 12:25:00,64.36,64.39,64.33,64.35,33975.0,54.7109,54.7364,54.6854,54.7024,33975.0
2020-05-29 12:30:00,64.34,64.39,64.34,64.37,11920.0,54.6939,54.7364,54.6939,54.7194,11920.0
2020-05-29 12:35:00,64.37,64.51,64.36,64.51,28189.0,54.7194,54.8385,54.7109,54.8385,28189.0
2020-05-29 12:40:00,64.53,64.53,64.34,64.35,25829.0,54.8555,54.8555,54.6939,54.7024,25829.0
2020-05-29 12:45:00,64.34,64.38,64.32,64.32,19058.0,54.6939,54.7279,54.6769,54.6769,19058.0
2020-05-29 12:50:00,64.32,64.38,64.19,64.31,65259.0,54.6769,54.7279,54.5664,54.6684,65259.0
2020-05-29 12:55:00,64.3,64.6,64.24,64.51,25717.0,54.6599,54.915,54.6089,54.8385,25717.0
2020-05-29 13:00:00,64.45,64.46,64.27,64.27,9680.0,54.7875,54.796,54.6344,54.6344,9680.0
2020-05-29 13:05:00,64.27,64.28,64.2,64.25,6636.0,54.6344,54.6429,54.5749,54.6174,6636.0
2020-05-29 13:10:00,64.25,64.42,64.23,64.41,12027.0,54.6174,54.762,54.6004,54.7534,12027.0
2020-05-29 13:15:00,64.42,64.53,64.4,64.47,83048.0,54.762,54.8555,54.7449,54.8045,83048.0
2020-05-29 13:20:00,64.48,64.48,64.35,64.4,14033.0,54.813,54.813,54.7024,54.7449,14033.0
2020-05-29 13:25:00,64.39,64.51,64.35,64.5,36653.0,54.7364,54.8385,54.7024,54.83,36653.0
2020-05-29 13:30:00,64.48,64.66,64.47,64.66,28361.0,54.813,54.966,54.8045,54.966,28361.0
2020-05-29 13:35:00,64.65,64.66,64.46,64.47,39562.0,54.9575,54.966,54.796,54.8045,39562.0
2020-05-29 13:40:00,64.46,64.53,64.46,64.51,17598.0,54.796,54.8555,54.796,54.8385,17598.0
2020-05-29 13:45:00,64.5,64.56,64.47,64.54,11020.0,54.83,54.881,54.8045,54.864,11020.0
2020-05-29 13:50:00,64.52,64.54,64.44,64.51,19614.0,54.847,54.864,54.779,54.8385,19614.0
2020-05-29 13:55:00,64.51,64.55,64.48,64.51,19818.0,54.8385,54.8725,54.813,54.8385,19818.0
2020-05-29 14:00:00,64.53,64.62,64.51,64.54,14731.0,54.8555,54.932,54.8385,54.864,14731.0
2020-05-29 14:05:00,64.51,64.75,64.5,64.73,26232.0,54.8385,55.0425,54.83,55.0255,26232.0
2020-05-29 14:10:00,64.76,64.85,64.56,64.57,11786.0,55.051,55.1275,54.881,54.8895,11786.0
2020-05-29 14:15:00,64.58,64.65,64.51,64.65,21705.0,54.898,54.9575,54.8385,54.9575,21705.0
2020-05-29 14:20:00,64.66,64.8,64.66,64.79,15093.0,54.966,55.085,54.966,55.0765,15093.0
2020-05-29 14:25:00,64.75,64.88,64.67,64.86,12879.0,55.0425,55.153,54.9745,55.136,12879.0
2020-05-29 14:30:00,64.88,64.9,64.78,64.79,15350.0,55.153,55.17,55.068,55.0765,15350.0
2020-05-29 14:35:00,64.79,64.81,64.72,64.78,9807.0,55.0765,55.0935,55.017,55.068,9807.0
2020-05-29 14:40:00,64.76,64.79,64.72,64.73,9965.0,55.051,55.0765,55.017,55.0255,9965.0
2020-05-29 14:45:00,64.72,64.8,64.61,64.61,14785.0,55.017,55.085,54.9235,54.9235,14785.0
2020-05-29 14:50:00,64.6,64.6,64.39,64.57,40071.0,54.915,54.915,54.7364,54.8895,40071.0
2020-05-29 14:55:00,64.56,64.99,64.5,64.99,30303.0,54.881,55.2465,54.83,55.2465,30303.0
2020-05-29 15:00:00,65.0,65.13,64.95,65.11,24596.0,55.255,55.3655,55.2125,55.3485,24596.0
2020-05-29 15:05:00,65.07,65.09,64.96,65.08,24516.0,55.3145,55.3315,55.221,55.323,24516.0
2020-05-29 15:10:00,65.06,65.13,64.9,64.92,54527.0,55.306,55.3655,55.17,55.187,54527.0
2020-05-29 15:15:00,64.93,64.99,64.89,64.99,17194.0,55.1955,55.2465,55.1615,55.2465,17194.0
2020-05-29 15:20:00,65.0,65.13,64.99,65.12,35356.0,55.255,55.3655,55.2465,55.357,35356.0
2020-05-29 15:25:00,65.1,65.12,65.0,65.11,117643.0,55.34,55.357,55.255,55.3485,117643.0
2020-05-29 15:30:00,65.12,65.19,65.05,65.15,43389.0,55.357,55.4165,55.2975,55.3825,43389.0
2020-05-29 15:35:00,65.15,65.17,65.05,65.14,109490.0,55.3825,55.3995,55.2975,55.374,109490.0
2020-05-29 15:40:00,65.13,65.23,65.12,65.23,89001.0,55.3655,55.4505,55.357,55.4505,89001.0
2020-05-29 15:45:00,65.22,65.23,65.12,65.15,80089.0,55.442,55.4505,55.357,55.3825,80089.0
2020-05-29 15:50:00,65.16,65.27,65.13,65.22,159455.0,55.391,55.4845,55.3655,55.442,159455.0
2020-05-29 15:55:00,65.23,65.31,65.01,65.03,211541.0,55.4505,55.5185,55.2635,55.2805,211541.0
2020-06-01 09:30:00,64.95,65.39,64.89,64.93,52144.0,55.2125,55.5865,55.1615,55.1955,52144.0
2020-06-01 09:35:00,64.89,64.95,64.79,64.8,22128.0,55.1615,55.2125,55.0765,55.085,22128.0
2020-06-01 09:40:00,64.81,64.96,64.76,64.85,23222.0,55.0935,55.221,55.051,55.1275,23222.0
2020-06-01 09:45:00,64.85,64.87,64.62,64.87,17075.0,55.1275,55.1445,54.932,55.1445,17075.0
2020-06-01 09:50:00,64.87,64.96,64.55,64.56,15888.0,55.1445,55.221,54.8725,54.881,15888.0
2020-06-01 09:55:00,64.58,64.58,64.32,64.5,15773.0,54.898,54.898,54.6769,54.83,15773.0
2020-06-01 10:00:00,64.51,64.63,64.48,64.52,36483.0,54.8385,54.9405,54.813,54.847,36483.0
2020-06-01 10:05:00,64.51,64.64,64.48,64.64,14306.0,54.8385,54.949,54.813,54.949,14306.0
2020-06-01 10:10:00,64.64,64.82,64.64,64.7,19334.0,54.949,55.102,54.949,55.0,19334.0
2020-06-01 10:15:00,64.68,64.8,64.67,64.76,27233.0,54.983,55.085,54.9745,55.051,27233.0
2020-06-01 10:20:00,64.75,64.84,64.7,64.84,14292.0,55.0425,55.119,55.0,55.119,14292.0
2020-06-01 10:25:00,64.85,64.9,64.78,64.9,17301.0,55.1275,55.17,55.068,55.17,17301.0
2020-06-01 10:30:00,64.91,64.91,64.76,64.76,23465.0,55.1785,55.1785,55.051,55.051,23465.0
2020-06-01 10:35:00,64.76,64.83,64.73,64.8,34406.0,55.051,55.1105,55.0255,55.085,34406.0
2020-06-01 10:40:00,64.79,64.84,64.74,64.77,13278.0,55.0765,55.119,55.034,55.0595,13278.0
2020-06-01 10:45:00,64.77,64.81,64.71,64.72,18650.0,55.0595,55.0935,55.0085,55.017,18650.0
2020-06-01 10:50:00,64.7,64.82,64.68,64.8,15211.0,55.0,55.102,54.983,55.085,15211.0
2020-06-01 10:55:00,64.8,64.92,64.78,64.89,18914.0,55.085,55.187,55.068,55.1615,18914.0
2020-06-01 11:00:00,64.9,64.98,64.88,64.89,12982.0,55.17,55.238,55.153,55.1615,12982.0
2020-06-01 11:05:00,64.9,65.03,64.89,64.99,23616.0,55.17,55.2805,55.1615,55.2465,23616.0
2020-06-01 11:10:00,64.99,65.16,64.98,65.16,13914.0,55.2465,55.391,55.238,55.391,13914.0
2020-06-01 11:15:00,65.16,65.2,65.11,65.11,16794.0,55.391,55.425,55.3485,55.3485,16794.0
2020-06-01 11:20:00,65.14,65.29,65.1,65.23,11931.0,55.374,55.5015,55.34,55.4505,11931.0
2020-06-01 11:25:00,65.22,65.3,65.2,65.23,23364.0,55.442,55.51,55.425,55.4505,23364.0
2020-06-01 11:30:00,65.23,65.27,65.19,65.26,13206.0,55.4505,55.4845,55.4165,55.476,13206.0
2020-06-01 11:35:00,65.25,65.25,65.16,65.17,7432.0,55.4675,55.4675,55.391,55.3995,7432.0
2020-06-01 11:40:00,65.18,65.22,65.17,65.21,8080.0,55.408,55.442,55.3995,55.4335,8080.0
2020-06-01 11:45:00,65.19,65.32,65.19,65.31,7775.0,55.4165,55.527,55.4165,55.5185,7775.0
2020-06-01 11:50:00,65.3,65.49,65.3,65.44,7658.0,55.51,55.6715,55.51,55.629,7658.0
2020-06-01 11:55:00,65.39,65.39,65.23,65.25,8128.0,55.5865,55.5865,55.4505,55.4675,8128.0
2020-06-01 12:00:00,65.26,65.28,65.17,65.28,7678.0,55.476,55.493,55.3995,55.493,7678.0
2020-06-01 12:05:00,65.32,65.41,65.32,65.33,7109.0,55.527,55.6035,55.527,55.5355,7109.0
2020-06-01 12:10:00,65.34,65.44,65.34,65.44,6618.0,55.544,55.629,55.544,55.629,6618.0
2020-06-01 12:15:00,65.45,65.46,65.4,65.46,8824.0,55.6375,55.646,55.595,55.646,8824.0
2020-06-01 12:20:00,65.45,65.5,65.44,65.47,9656.0,55.6375,55.68,55.629,55.6545,9656.0
2020-06-01 12:25:00,65.46,65.48,65.39,65.39,5465.0,55.646,55.663,55.5865,55.5865,5465.0
2020-06-01 12:30:00,65.4,65.42,65.31,65.32,7231.0,55.595,55.612,55.5185,55.527,7231.0
2020-06-01 12:35:00,65.33,65.42,65.33,65.4,6972.0,55.5355,55.612,55.5355,55.595,6972.0
2020-06-01 12:40:00,65.41,65.44,65.36,65.39,12419.0,55.6035,55.629,55.561,55.5865,12419.0
2020-06-01 12:45:00,65.4,65.4,65.36,65.39,9099.0,55.595,55.595,55.561,55.5865,9099.0
2020-06-01 12:50:00,65.39,65.48,65.38,65.47,7857.0,55.5865,55.663,55.578,55.6545,7857.0
2020-06-01 12:55:00,65.47,65.55,65.46,65.5,10207.0,55.6545,55.7225,55.646,55.68,10207.0
2020-06-01 13:00:00,65.48,65.5,65.4,65.42,7183.0,55.663,55.68,55.595,55.612,7183.0
2020-06-01 13:05:00,65.41,65.44,65.36,65.39,6256.0,55.6035,55.629,55.561,55.5865,6256.0
2020-06-01 13:10:00,65.4,65.44,65.37,65.41,9874.0,55.595,55.629,55.5695,55.6035,9874.0
2020-06-01 13:15:00,65.42,65.52,65.42,65.45,5690.0,55.612,55.697,55.612,55.6375,5690.0
2020-06-01 13:20:00,65.44,65.47,65.39,65.47,5931.0,55.629,55.6545,55.5865,55.6545,5931.0
2020-06-01 13:25:00,65.46,65.74,65.46,65.71,14415.0,55.646,55.8841,55.646,55.8585,14415.0
2020-06-01 13:30:00,65.73,65.78,65.68,65.76,6752.0,55.8756,55.9181,55.833,55.9011,6752.0
2020-06-01 13:35:00,65.76,65.76,65.71,65.71,6960.0,55.9011,55.9011,55.8585,55.8585,6960.0
2020-06-01 13:40:00,65.7,65.76,65.66,65.76,5424.0,55.85,55.9011,55.816,55.9011,5424.0
2020-06-01 13:45:00,65.76,65.88,65.75,65.85,10460.0,55.9011,56.0031,55.8926,55.9776,10460.0
2020-06-01 13:50:00,65.85,65.86,65.78,65.84,9706.0,55.9776,55.9861,55.9181,55.9691,9706.0
2020-06-01 13:55:00,65.83,65.88,65.76,65.87,9434.0,55.9606,56.0031,55.9011,55.9946,9434.0
2020-06-01 14:00:00,65.87,65.87,65.81,65.81,12222.0,55.9946,55.9946,55.9436,55.9436,12222.0
2020-06-01 14:05:00,65.8,65.85,65.78,65.84,4629.0,55.9351,55.9776,55.9181,55.9691,4629.0
2020-06-01 14:10:00,65.85,65.87,65.81,65.81,5470.0,55.9776,55.9946,55.9436,55.9436,5470.0
2020-06-01 14:15:00,65.81,65.82,65.76,65.8,13359.0,55.9436,55.9521,55.9011,55.9351,13359.0
2020-06-01 14:20:00,65.81,65.83,65.77,65.8,8258.0,55.9436,55.9606,55.9096,55.9351,8258.0
2020-06-01 14:25:00,65.81,65.89,65.81,65.89,9398.0,55.9436,56.0116,55.9436,56.0116,9398.0
2020-06-01 14:30:00,65.89,65.94,65.88,65.94,7347.0,56.0116,56.0541,56.0031,56.0541,7347.0
2020-06-01 14:35:00,65.93,66.06,65.91,66.01,8757.0,56.0456,56.1561,56.0286,56.1136,8757.0
2020-06-01 14:40:00,66.0,66.06,65.97,66.04,8025.0,56.1051,56.1561,56.0796,56.1391,8025.0
2020-06-01 14:45:00,66.04,66.06,65.99,66.03,4464.0,56.1391,56.1561,56.0966,56.1306,4464.0
2020-06-01 14:50:00,66.03,66.07,66.01,66.04,10180.0,56.1306,56.1646,56.1136,56.1391,10180.0
2020-06-01 14:55:00,66.03,66.03,65.95,65.95,8135.0,56.1306,56.1306,56.0626,56.0626,8135.0
2020-06-01 15:00:00,65.98,66.0,65.95,65.95,12278.0,56.0881,56.1051,56.0626,56.0626,12278.0
2020-06-01 15:05:00,65.94,66.0,65.92,65.94,22481.0,56.0541,56.1051,56.0371,56.0541,22481.0
2020-06-01 15:10:00,65.94,65.94,65.85,65.85,12702.0,56.0541,56.0541,55.9776,55.9776,12702.0
2020-06-01 15:15:00,65.85,65.86,65.79,65.83,10456.0,55.9776,55.9861,55.9266,55.9606,10456.0
2020-06-01 15:20:00,65.83,65.88,65.81,65.86,12185.0,55.9606,56.0031,55.9436,55.9861,12185.0
2020-06-01 15:25:00,65.86,65.88,65.77,65.77,9894.0,55.9861,56.0031,55.9096,55.9096,9894.0
2020-06-01 15:30:00,65.76,65.78,65.71,65.71,15990.0,55.9011,55.9181,55.8585,55.8585,15990.0
2020-06-01 15:35:00,65.72,65.72,65.61,65.61,15178.0,55.8671,55.8671,55.7735,55.7735,15178.0
2020-06-01 15:40:00,65.59,65.67,65.57,65.65,27044.0,55.7565,55.8245,55.7395,55.8075,27044.0
2020-06-01 15:45:00,65.63,65.64,65.54,65.59,22998.0,55.7905,55.799,55.714,55.7565,22998.0
2020-06-01 15:50:00,65.59,65.78,65.57,65.71,56691.0,55.7565,55.9181,55.7395,55.8585,56691.0
2020-06-01 15:55:00,65.72,65.76,65.59,65.75,170628.0,55.8671,55.9011,55.7565,55.8926,170628.0
2020-06-02 09:30:00,65.95,65.95,65.55,65.7,44300.0,56.0626,56.0626,55.7225,55.85,44300.0
2020-06-02 09:35:00,65.71,65.77,65.53,65.61,19638.0,55.8585,55.9096,55.7055,55.7735,19638.0
2020-06-02 09:40:00,65.62,65.63,65.39,65.42,19378.0,55.782,55.7905,55.5865,55.612,19378.0
2020-06-02 09:45:00,65.4,65.62,65.27,65.61,25314.0,55.595,55.782,55.4845,55.7735,25314.0
2020-06-02 09:50:00,65.63,65.91,65.63,65.89,10440.0,55.7905,56.0286,55.7905,56.0116,10440.0
2020-06-02 09:55:00,65.9,65.95,65.82,65.88,12057.0,56.0201,56.0626,55.9521,56.0031,12057.0
2020-06-02 10:00:00,65.84,65.9,65.7,65.86,14132.0,55.9691,56.0201,55.85,55.9861,14132.0
2020-06-02 10:05:00,65.92,66.05,65.87,66.04,137214.0,56.0371,56.1476,55.9946,56.1391,137214.0
2020-06-02 10:10:00,66.04,66.12,66.0,66.0,14505.0,56.1391,56.2071,56.1051,56.1051,14505.0
2020-06-02 10:15:00,66.01,66.01,65.74,65.76,17132.0,56.1136,56.1136,55.8841,55.9011,17132.0
2020-06-02 10:20:00,65.75,65.92,65.73,65.84,64059.0,55.8926,56.0371,55.8756,55.9691,64059.0
2020-06-02 10:25:00,65.84,65.93,65.82,65.91,9761.0,55.9691,56.0456,55.9521,56.0286,9761.0
2020-06-02 10:30:00,65.92,66.01,65.91,65.98,9474.0,56.0371,56.1136,56.0286,56.0881,9474.0
2020-06-02 10:35:00,65.97,66.03,65.91,66.02,19304.0,56.0796,56.1306,56.0286,56.1221,19304.0
2020-06-02 10:40:00,66.03,66.09,65.99,66.03,18256.0,56.1306,56.1816,56.0966,56.1306,18256.0
2020-06-02 10:45:00,66.04,66.05,65.9,65.99,11403.0,56.1391,56.1476,56.0201,56.0966,11403.0
2020-06-02 10:50:00,65.98,65.99,65.89,65.98,71309.0,56.0881,56.0966,56.0116,56.0881,71309.0
2020-06-02 10:55:00,65.99,66.03,65.95,65.97,12355.0,56.0966,56.1306,56.0626,56.0796,12355.0
2020-06-02 11:00:00,65.97,65.97,65.58,65.6,14827.0,56.0796,56.0796,55.748,55.765,14827.0
2020-06-02 11:05:00,65.59,65.61,65.44,65.52,25631.0,55.7565,55.7735,55.629,55.697,25631.0
2020-06-02 11:10:00,65.53,65.63,65.49,65.55,23360.0,55.7055,55.7905,55.6715,55.7225,23360.0
2020-06-02 11:15:00,65.53,65.75,65.52,65.73,24089.0,55.7055,55.8926,55.697,55.8756,24089.0
2020-06-02 11:20:00,65.78,65.93,65.78,65.84,18212.0,55.9181,56.0456,55.9181,55.9691,18212.0
2020-06-02 11:25:00,65.84,65.89,65.78,65.78,10613.0,55.9691,56.0116,55.9181,55.9181,10613.0
2020-06-02 11:30:00,65.78,65.88,65.72,65.88,7400.0,55.9181,56.0031,55.8671,56.0031,7400.0
2020-06-02 11:35:00,65.9,66.0,65.88,65.88,46534.0,56.0201,56.1051,56.0031,56.0031,46534.0
2020-06-02 11:40:00,65.89,65.96,65.88,65.88,154704.0,56.0116,56.0711,56.0031,56.0031,154704.0
2020-06-02 11:45:00,65.9,65.94,65.85,65.94,25014.0,56.0201,56.0541,55.9776,56.0541,25014.0
2020-06-02 11:50:00,65.92,65.92,65.81,65.86,16915.0,56.0371,56.0371,55.9436,55.9861,16915.0
2020-06-02 11:55:00,65.87,65.89,65.8,65.87,20236.0,55.9946,56.0116,55.9351,55.9946,20236.0
2020-06-02 12:00:00,65.87,65.96,65.83,65.95,12750.0,55.9946,56.0711,55.9606,56.0626,12750.0
2020-06-02 12:05:00,65.95,65.99,65.9,65.96,25023.0,56.0626,56.0966,56.0201,56.0711,25023.0
2020-06-02 12:10:00,65.97,65.99,65.91,65.92,10060.0,56.0796,56.0966,56.0286,56.0371,10060.0
2020-06-02 12:15:00,65.89,65.99,65.88,65.95,21681.0,56.0116,56.0966,56.0031,56.0626,21681.0
2020-06-02 12:20:00,65.95,65.95,65.88,65.88,11646.0,56.0626,56.0626,56.0031,56.0031,11646.0
2020-06-02 12:25:00,65.9,66.0,65.9,66.0,32727.0,56.0201,56.1051,56.0201,56.1051,32727.0
2020-06-02 12:30:00,66.0,66.05,65.98,65.99,13250.0,56.1051,56.1476,56.0881,56.0966,13250.0
2020-06-02 12:35:00,65.98,66.03,65.97,65.98,24699.0,56.0881,56.1306,56.0796,56.0881,24699.0
2020-06-02 12:40:00,65.98,65.98,65.91,65.94,16082.0,56.0881,56.0881,56.0286,56.0541,16082.0
2020-06-02 12:45:00,65.93,65.93,65.85,65.89,10124.0,56.0456,56.0456,55.9776,56.0116,10124.0
2020-06-02 12:50:00,65.89,65.89,65.71,65.71,8119.0,56.0116,56.0116,55.8585,55.8585,8119.0
2020-06-02 12:55:00,65.71,65.73,65.65,65.73,7000.0,55.8585,55.8756,55.8075,55.8756,7000.0
2020-06-02 13:00:00,65.74,65.75,65.67,65.67,5677.0,55.8841,55.8926,55.8245,55.8245,5677.0
2020-06-02 13:05:00,65.67,65.77,65.67,65.77,8857.0,55.8245,55.9096,55.8245,55.9096,8857.0
2020-06-02 13:10:00,65.76,65.89,65.76,65.88,6542.0,55.9011,56.0116,55.9011,56.0031,6542.0
2020-06-02 13:15:00,65.87,65.87,65.78,65.78,8496.0,55.9946,55.9946,55.9181,55.9181,8496.0
2020-06-02 13:20:00,65.79,65.81,65.73,65.77,6710.0,55.9266,55.9436,55.8756,55.9096,6710.0
2020-06-02 13:25:00,65.75,65.81,65.74,65.74,5119.0,55.8926,55.9436,55.8841,55.8841,5119.0
2020-06-02 13:30:00,65.75,66.0,65.69,65.73,58907.0,55.8926,56.1051,55.8415,55.8756,58907.0
2020-06-02 13:35:00,65.72,65.77,65.68,65.72,23561.0,55.8671,55.9096,55.833,55.8671,23561.0
2020-06-02 13:40:00,65.72,65.8,65.71,65.77,8691.0,55.8671,55.9351,55.8585,55.9096,8691.0
2020-06-02 13:45:00,65.78,65.87,65.77,65.82,7515.0,55.9181,55.9946,55.9096,55.9521,7515.0
2020-06-02 13:50:00,65.83,65.83,65.8,65.81,10129.0,55.9606,55.9606,55.9351,55.9436,10129.0
2020-06-02 13:55:00,65.81,65.84,65.8,65.84,9165.0,55.9436,55.9691,55.9351,55.9691,9165.0
2020-06-02 14:00:00,65.84,65.89,65.8,65.88,6417.0,55.9691,56.0116,55.9351,56.0031,6417.0
2020-06-02 14:05:00,65.88,65.91,65.82,65.86,88451.0,56.0031,56.0286,55.9521,55.9861,88451.0
2020-06-02 14:10:00,65.88,65.9,65.84,65.88,54638.0,56.0031,56.0201,55.9691,56.0031,54638.0
2020-06-02 14:15:00,65.88,66.0,65.87,65.97,62780.0,56.0031,56.1051,55.9946,56.0796,62780.0
2020-06-02 14:20:00,65.97,65.99,65.95,65.98,12153.0,56.0796,56.0966,56.0626,56.0881,12153.0
2020-06-02 14:25:00,65.97,65.98,65.84,65.85,8762.0,56.0796,56.0881,55.9691,55.9776,8762.0
2020-06-02 14:30:00,65.85,65.87,65.77,65.77,28819.0,55.9776,55.9946,55.9096,55.9096,28819.0
2020-06-02 14:35:00,65.78,65.82,65.74,65.74,10886.0,55.9181,55.9521,55.8841,55.8841,10886.0
2020-06-02 14:40:00,65.75,65.77,65.73,65.77,14793.0,55.8926,55.9096,55.8756,55.9096,14793.0
2020-06-02 14:45:00,65.77,65.96,65.77,65.95,32103.0,55.9096,56.0711,55.9096,56.0626,32103.0
2020-06-02 14:50:00,65.96,66.0,65.92,65.94,45907.0,56.0711,56.1051,56.0371,56.0541,45907.0
2020-06-02 14:55:00,65.92,66.0,65.92,65.97,17491.0,56.0371,56.1051,56.0371,56.0796,17491.0
2020-06-02 15:00:00,65.96,66.01,65.91,65.92,11352.0,56.0711,56.1136,56.0286,56.0371,11352.0
2020-06-02 15:05:00,65.92,65.94,65.82,65.82,12339.0,56.0371,56.0541,55.9521,55.9521,12339.0
2020-06-02 15:10:00,65.81,65.9,65.76,65.87,39462.0,55.9436,56.0201,55.9011,55.9946,39462.0
2020-06-02 15:15:00,65.87,65.9,65.83,65.88,54965.0,55.9946,56.0201,55.9606,56.0031,54965.0
2020-06-02 15:20:00,65.87,65.91,65.8,65.8,50769.0,55.9946,56.0286,55.9351,55.9351,50769.0
2020-06-02 15:25:00,65.8,65.81,65.68,65.75,35187.0,55.9351,55.9436,55.833,55.8926,35187.0
2020-06-02 15:30:00,65.75,65.76,65.67,65.72,21839.0,55.8926,55.9011,55.8245,55.8671,21839.0
2020-06-02 15:35:00,65.72,65.82,65.71,65.82,17810.0,55.8671,55.9521,55.8585,55.9521,17810.0
2020-06-02 15:40:00,65.82,66.0,65.81,66.0,35930.0,55.9521,56.1051,55.9436,56.1051,35930.0
2020-06-02 15:45:00,65.99,66.07,65.96,66.06,78215.0,56.0966,56.1646,56.0711,56.1561,78215.0
2020-06-02 15:50:00,66.05,66.13,66.01,66.06,132571.0,56.1476,56.2156,56.1136,56.1561,132571.0
2020-06-02 15:55:00,66.05,66.12,65.98,66.07,191842.0,56.1476,56.2071,56.0881,56.1646,191842.0
2020-06-03 09:30:00,66.37,66.89,66.14,66.89,39754.0,56.4196,56.8616,56.2241,56.8616,39754.0
2020-06-03 09:35:00,66.92,67.06,66.72,66.9,27818.0,56.8871,57.0062,56.7171,56.8701,27818.0
2020-06-03 09:40:00,66.93,67.04,66.81,66.91,22966.0,56.8956,56.9892,56.7936,56.8786,22966.0
2020-06-03 09:45:00,66.9,66.94,66.74,66.75,17870.0,56.8701,56.9041,56.7341,56.7426,17870.0
2020-06-03 09:50:00,66.7,66.71,66.55,66.55,12560.0,56.7001,56.7086,56.5726,56.5726,12560.0
2020-06-03 09:55:00,66.58,66.79,66.57,66.79,13938.0,56.5981,56.7766,56.5896,56.7766,13938.0
2020-06-03 10:00:00,66.8,66.82,66.72,66.79,13014.0,56.7851,56.8021,56.7171,56.7766,13014.0
2020-06-03 10:05:00,66.79,66.81,66.59,66.69,16000.0,56.7766,56.7936,56.6066,56.6916,16000.0
2020-06-03 10:10:00,66.7,66.85,66.7,66.79,14008.0,56.7001,56.8276,56.7001,56.7766,14008.0
2020-06-03 10:15:00,66.8,66.83,66.72,66.74,7572.0,56.7851,56.8106,56.7171,56.7341,7572.0
2020-06-03 10:20:00,66.75,66.97,66.74,66.95,12186.0,56.7426,56.9296,56.7341,56.9126,12186.0
2020-06-03 10:25:00,66.97,66.99,66.82,66.84,6622.0,56.9296,56.9466,56.8021,56.8191,6622.0
2020-06-03 10:30:00,66.82,66.86,66.75,66.81,8795.0,56.8021,56.8361,56.7426,56.7936,8795.0
2020-06-03 10:35:00,66.83,66.93,66.82,66.88,12151.0,56.8106,56.8956,56.8021,56.8531,12151.0
2020-06-03 10:40:00,66.89,66.92,66.79,66.81,14961.0,56.8616,56.8871,56.7766,56.7936,14961.0
2020-06-03 10:45:00,66.8,66.88,66.75,66.86,13585.0,56.7851,56.8531,56.7426,56.8361,13585.0
2020-06-03 10:50:00,66.85,66.85,66.59,66.6,9491.0,56.8276,56.8276,56.6066,56.6151,9491.0
2020-06-03 10:55:00,66.59,66.61,66.49,66.52,12369.0,56.6066,56.6236,56.5216,56.5471,12369.0
2020-06-03 11:00:00,66.53,66.74,66.53,66.72,9646.0,56.5556,56.7341,56.5556,56.7171,9646.0
2020-06-03 11:05:00,66.69,66.79,66.65,66.76,18464.0,56.6916,56.7766,56.6576,56.7511,18464.0
2020-06-03 11:10:00,66.75,66.87,66.68,66.82,14773.0,56.7426,56.8446,56.6831,56.8021,14773.0
2020-06-03 11:15:00,66.82,66.91,66.82,66.9,13882.0,56.8021,56.8786,56.8021,56.8701,13882.0
2020-06-03 11:20:00,66.89,66.91,66.8,66.8,11927.0,56.8616,56.8786,56.7851,56.7851,11927.0
2020-06-03 11:25:00,66.81,66.88,66.8,66.87,11422.0,56.7936,56.8531,56.7851,56.8446,11422.0
2020-06-03 11:30:00,66.88,67.06,66.87,67.06,11452.0,56.8531,57.0062,56.8446,57.0062,11452.0
2020-06-03 11:35:00,67.05,67.14,67.02,67.11,12891.0,56.9977,57.0742,56.9722,57.0487,12891.0
2020-06-03 11:40:00,67.12,67.19,67.09,67.12,13527.0,57.0572,57.1167,57.0317,57.0572,13527.0
2020-06-03 11:45:00,67.13,67.27,67.12,67.25,6711.0,57.0657,57.1847,57.0572,57.1677,6711.0
2020-06-03 11:50:00,67.28,67.37,67.23,67.32,10391.0,57.1932,57.2697,57.1507,57.2272,10391.0
2020-06-03 11:55:00,67.32,67.32,67.19,67.21,8242.0,57.2272,57.2272,57.1167,57.1337,8242.0
2020-06-03 12:00:00,67.2,67.28,67.11,67.27,6725.0,57.1252,57.1932,57.0487,57.1847,6725.0
2020-06-03 12:05:00,67.27,67.35,67.21,67.35,10273.0,57.1847,57.2527,57.1337,57.2527,10273.0
2020-06-03 12:10:00,67.35,67.48,67.29,67.46,17507.0,57.2527,57.3632,57.2017,57.3462,17507.0
2020-06-03 12:15:00,67.46,67.48,67.36,67.39,13506.0,57.3462,57.3632,57.2612,57.2867,13506.0
2020-06-03 12:20:00,67.4,67.43,67.36,67.38,9492.0,57.2952,57.3207,57.2612,57.2782,9492.0
2020-06-03 12:25:00,67.4,67.43,67.38,67.4,12373.0,57.2952,57.3207,57.2782,57.2952,12373.0
2020-06-03 12:30:00,67.39,67.48,67.37,67.47,11069.0,57.2867,57.3632,57.2697,57.3547,11069.0
2020-06-03 12:35:00,67.48,67.54,67.41,67.42,23498.0,57.3632,57.4142,57.3037,57.3122,23498.0
2020-06-03 12:40:00,67.42,67.42,67.22,67.23,8151.0,57.3122,57.3122,57.1422,57.1507,8151.0
2020-06-03 12:45:00,67.23,67.24,67.17,67.17,13956.0,57.1507,57.1592,57.0997,57.0997,13956.0
2020-06-03 12:50:00,67.16,67.21,67.12,67.15,7336.0,57.0912,57.1337,57.0572,57.0827,7336.0
2020-06-03 12:55:00,67.14,67.15,66.99,66.99,6968.0,57.0742,57.0827,56.9466,56.9466,6968.0
2020-06-03 13:00:00,67.0,67.03,66.85,66.94,15762.0,56.9551,56.9807,56.8276,56.9041,15762.0
2020-06-03 13:05:00,66.95,66.96,66.81,66.81,7508.0,56.9126,56.9211,56.7936,56.7936,7508.0
2020-06-03 13:10:00,66.82,66.87,66.8,66.83,7459.0,56.8021,56.8446,56.7851,56.8106,7459.0
2020-06-03 13:15:00,66.82,66.85,66.77,66.85,9773.0,56.8021,56.8276,56.7596,56.8276,9773.0
2020-06-03 13:20:00,66.85,66.88,66.79,66.84,18725.0,56.8276,56.8531,56.7766,56.8191,18725.0
2020-06-03 13:25:00,66.85,66.88,66.81,66.84,33414.0,56.8276,56.8531,56.7936,56.8191,33414.0
2020-06-03 13:30:00,66.84,66.98,66.84,66.98,45996.0,56.8191,56.9381,56.8191,56.9381,45996.0
2020-06-03 13:35:00,66.98,66.98,66.87,66.87,15645.0,56.9381,56.9381,56.8446,56.8446,15645.0
2020-06-03 13:40:00,66.87,66.9,66.86,66.86,8949.0,56.8446,56.8701,56.8361,56.8361,8949.0
2020-06-03 13:45:00,66.85,66.91,66.83,66.84,25593.0,56.8276,56.8786,56.8106,56.8191,25593.0
2020-06-03 13:50:00,66.84,66.84,66.75,66.76,10290.0,56.8191,56.8191,56.7426,56.7511,10290.0
2020-06-03 13:55:00,66.76,66.76,66.68,66.72,10160.0,56.7511,56.7511,56.6831,56.7171,10160.0
2020-06-03 14:00:00,66.71,66.85,66.71,66.8,36400.0,56.7086,56.8276,56.7086,56.7851,36400.0
2020-06-03 14:05:00,66.8,66.81,66.66,66.66,12997.0,56.7851,56.7936,56.6661,56.6661,12997.0
2020-06-03 14:10:00,66.67,66.68,66.62,66.63,14747.0,56.6746,56.6831,56.6321,56.6406,14747.0
2020-06-03 14:15:00,66.62,66.7,66.6,66.69,29517.0,56.6321,56.7001,56.6151,56.6916,29517.0
2020-06-03 14:20:00,66.7,66.82,66.69,66.76,22779.0,56.7001,56.8021,56.6916,56.7511,22779.0
2020-06-03 14:25:00,66.76,66.77,66.71,66.73,20665.0,56.7511,56.7596,56.7086,56.7256,20665.0
2020-06-03 14:30:00,66.72,66.84,66.68,66.83,27390.0,56.7171,56.8191,56.6831,56.8106,27390.0
2020-06-03 14:35:00,66.83,66.87,66.79,66.82,12387.0,56.8106,56.8446,56.7766,56.8021,12387.0
2020-06-03 14:40:00,66.82,66.83,66.72,66.74,23627.0,56.8021,56.8106,56.7171,56.7341,23627.0
2020-06-03 14:45:00,66.75,66.79,66.71,66.71,15278.0,56.7426,56.7766,56.7086,56.7086,15278.0
2020-06-03 14:50:00,66.71,66.76,66.68,66.7,22891.0,56.7086,56.7511,56.6831,56.7001,22891.0
2020-06-03 14:55:00,66.68,66.72,66.65,66.7,16373.0,56.6831,56.7171,56.6576,56.7001,16373.0
2020-06-03 15:00:00,66.71,66.73,66.61,66.73,22432.0,56.7086,56.7256,56.6236,56.7256,22432.0
2020-06-03 15:05:00,66.75,66.81,66.73,66.8,11562.0,56.7426,56.7936,56.7256,56.7851,11562.0
2020-06-03 15:10:00,66.81,66.85,66.74,66.77,19627.0,56.7936,56.8276,56.7341,56.7596,19627.0
2020-06-03 15:15:00,66.78,66.87,66.78,66.87,71889.0,56.7681,56.8446,56.7681,56.8446,71889.0
2020-06-03 15:20:00,66.87,66.87,66.77,66.79,26905.0,56.8446,56.8446,56.7596,56.7766,26905.0
2020-06-03 15:25:00,66.78,66.8,66.72,66.73,50013.0,56.7681,56.7851,56.7171,56.7256,50013.0
2020-06-03 15:30:00,66.73,66.83,66.69,66.83,49562.0,56.7256,56.8106,56.6916,56.8106,49562.0
2020-06-03 15:35:00,66.86,66.86,66.75,66.84,37644.0,56.8361,56.8361,56.7426,56.8191,37644.0
2020-06-03 15:40:00,66.84,66.91,66.82,66.91,50907.0,56.8191,56.8786,56.8021,56.8786,50907.0
2020-06-03 15:45:00,66.89,66.9,66.78,66.86,74225.0,56.8616,56.8701,56.7681,56.8361,74225.0
2020-06-03 15:50:00,66.87,66.91,66.62,66.69,94875.0,56.8446,56.8786,56.6321,56.6916,94875.0
2020-06-03 15:55:00,66.69,66.9,66.56,66.81,319890.0,56.6916,56.8701,56.5811,56.7936,319890.0
2020-06-04 09:30:00,66.06,66.66,66.06,66.43,41227.0,56.1561,56.6661,56.1561,56.4706,41227.0
2020-06-04 09:35:00,66.48,66.54,66.31,66.38,26434.0,56.5131,56.5641,56.3686,56.4281,26434.0
2020-06-04 09:40:00,66.41,66.56,66.35,66.46,23866.0,56.4536,56.5811,56.4026,56.4961,23866.0
2020-06-04 09:45:00,66.48,66.59,66.2,66.24,12488.0,56.5131,56.6066,56.2751,56.3091,12488.0
2020-06-04 09:50:00,66.21,66.36,66.13,66.33,18977.0,56.2836,56.4111,56.2156,56.3856,18977.0
2020-06-04 09:55:00,66.36,66.61,66.3,66.59,108573.0,56.4111,56.6236,56.3601,56.6066,108573.0
2020-06-04 10:00:00,66.61,66.69,66.42,66.42,33735.0,56.6236,56.6916,56.4621,56.4621,33735.0
2020-06-04 10:05:00,66.45,66.49,66.29,66.33,11926.0,56.4876,56.5216,56.3516,56.3856,11926.0
2020-06-04 10:10:00,66.31,66.37,66.21,66.23,10836.0,56.3686,56.4196,56.2836,56.3006,10836.0
2020-06-04 10:15:00,66.24,66.38,66.23,66.27,15273.0,56.3091,56.4281,56.3006,56.3346,15273.0
2020-06-04 10:20:00,66.27,66.28,66.01,66.04,10031.0,56.3346,56.3431,56.1136,56.1391,10031.0
2020-06-04 10:25:00,66.06,66.25,66.05,66.2,64364.0,56.1561,56.3176,56.1476,56.2751,64364.0
2020-06-04 10:30:00,66.2,66.29,66.2,66.29,18471.0,56.2751,56.3516,56.2751,56.3516,18471.0
2020-06-04 10:35:00,66.3,66.44,66.28,66.36,14565.0,56.3601,56.4791,56.3431,56.4111,14565.0
2020-06-04 10:40:00,66.37,66.45,66.33,66.38,7286.0,56.4196,56.4876,56.3856,56.4281,7286.0
2020-06-04 10:45:00,66.36,66.39,66.26,66.36,18997.0,56.4111,56.4366,56.3261,56.4111,18997.0
2020-06-04 10:50:00,66.32,66.33,66.22,66.27,7444.0,56.3771,56.3856,56.2921,56.3346,7444.0
2020-06-04 10:55:00,66.26,66.28,66.19,66.26,7842.0,56.3261,56.3431,56.2666,56.3261,7842.0
2020-06-04 11:00:00,66.29,66.29,66.17,66.19,11661.0,56.3516,56.3516,56.2496,56.2666,11661.0
2020-06-04 11:05:00,66.19,66.22,66.11,66.11,20940.0,56.2666,56.2921,56.1986,56.1986,20940.0
2020-06-04 11:10:00,66.11,66.12,65.99,66.09,68333.0,56.1986,56.2071,56.0966,56.1816,68333.0
2020-06-04 11:15:00,66.11,66.15,65.99,66.15,12745.0,56.1986,56.2326,56.0966,56.2326,12745.0
2020-06-04 11:20:00,66.13,66.3,66.12,66.3,7049.0,56.2156,56.3601,56.2071,56.3601,7049.0
2020-06-04 11:25:00,66.28,66.33,66.19,66.32,10839.0,56.3431,56.3856,56.2666,56.3771,10839.0
2020-06-04 11:30:00,66.29,66.36,66.27,66.35,8170.0,56.3516,56.4111,56.3346,56.4026,8170.0
2020-06-04 11:35:00,66.34,66.34,66.17,66.18,8676.0,56.3941,56.3941,56.2496,56.2581,8676.0
2020-06-04 11:40:00,66.17,66.2,65.96,65.97,6950.0,56.2496,56.2751,56.0711,56.0796,6950.0
2020-06-04 11:45:00,66.0,66.08,65.94,65.95,63758.0,56.1051,56.1731,56.0541,56.0626,63758.0
2020-06-04 11:50:00,65.95,65.95,65.76,65.76,7910.0,56.0626,56.0626,55.9011,55.9011,7910.0
2020-06-04 11:55:00,65.76,65.92,65.75,65.9,8376.0,55.9011,56.0371,55.8926,56.0201,8376.0
2020-06-04 12:00:00,65.92,65.92,65.77,65.78,8130.0,56.0371,56.0371,55.9096,55.9181,8130.0
2020-06-04 12:05:00,65.78,65.85,65.72,65.76,8697.0,55.9181,55.9776,55.8671,55.9011,8697.0
2020-06-04 12:10:00,65.78,65.89,65.74,65.83,27639.0,55.9181,56.0116,55.8841,55.9606,27639.0
2020-06-04 12:15:00,65.82,65.85,65.76,65.82,16141.0,55.9521,55.9776,55.9011,55.9521,16141.0
2020-06-04 12:20:00,65.79,65.97,65.79,65.94,11403.0,55.9266,56.0796,55.9266,56.0541,11403.0
2020-06-04 12:25:00,65.93,65.98,65.89,65.98,12481.0,56.0456,56.0881,56.0116,56.0881,12481.0
2020-06-04 12:30:00,65.97,66.04,65.87,65.9,10600.0,56.0796,56.1391,55.9946,56.0201,10600.0
2020-06-04 12:35:00,65.91,65.94,65.88,65.9,6831.0,56.0286,56.0541,56.0031,56.0201,6831.0
2020-06-04 12:40:00,65.9,65.97,65.89,65.94,78807.0,56.0201,56.0796,56.0116,56.0541,78807.0
2020-06-04 12:45:00,65.92,65.95,65.87,65.91,16652.0,56.0371,56.0626,55.9946,56.0286,16652.0
2020-06-04 12:50:00,65.92,65.92,65.66,65.67,13620.0,56.0371,56.0371,55.816,55.8245,13620.0
2020-06-04 12:55:00,65.65,65.67,65.46,65.48,13217.0,55.8075,55.8245,55.646,55.663,13217.0
2020-06-04 13:00:00,65.48,65.61,65.48,65.5,15742.0,55.663,55.7735,55.663,55.68,15742.0
2020-06-04 13:05:00,65.51,65.59,65.51,65.58,21103.0,55.6885,55.7565,55.6885,55.748,21103.0
2020-06-04 13:10:00,65.59,65.79,65.59,65.79,37798.0,55.7565,55.9266,55.7565,55.9266,37798.0
2020-06-04 13:15:00,65.79,65.79,65.74,65.75,10912.0,55.9266,55.9266,55.8841,55.8926,10912.0
2020-06-04 13:20:00,65.71,65.73,65.54,65.54,8216.0,55.8585,55.8756,55.714,55.714,8216.0
2020-06-04 13:25:00,65.53,65.57,65.41,65.43,7650.0,55.7055,55.7395,55.6035,55.6205,7650.0
2020-06-04 13:30:00,65.44,65.44,65.19,65.2,15786.0,55.629,55.629,55.4165,55.425,15786.0
2020-06-04 13:35:00,65.2,65.27,65.12,65.24,9927.0,55.425,55.4845,55.357,55.459,9927.0
2020-06-04 13:40:00,65.22,65.25,65.16,65.23,16566.0,55.442,55.4675,55.391,55.4505,16566.0
2020-06-04 13:45:00,65.22,65.22,65.09,65.1,11700.0,55.442,55.442,55.3315,55.34,11700.0
2020-06-04 13:50:00,65.09,65.09,64.94,64.99,17029.0,55.3315,55.3315,55.204,55.2465,17029.0
2020-06-04 13:55:00,64.98,64.99,64.86,64.87,13998.0,55.238,55.2465,55.136,55.1445,13998.0
2020-06-04 14:00:00,64.87,64.9,64.78,64.78,13810.0,55.1445,55.17,55.068,55.068,13810.0
2020-06-04 14:05:00,64.79,64.89,64.76,64.84,20700.0,55.0765,55.1615,55.051,55.119,20700.0
2020-06-04 14:10:00,64.83,64.84,64.74,64.83,16761.0,55.1105,55.119,55.034,55.1105,16761.0
2020-06-04 14:15:00,64.84,64.85,64.67,64.72,15191.0,55.119,55.1275,54.9745,55.017,15191.0
2020-06-04 14:20:00,64.72,64.72,64.65,64.7,15402.0,55.017,55.017,54.9575,55.0,15402.0
2020-06-04 14:25:00,64.7,64.79,64.69,64.77,7380.0,55.0,55.0765,54.9915,55.0595,7380.0
2020-06-04 14:30:00,64.78,64.8,64.68,64.78,17081.0,55.068,55.085,54.983,55.068,17081.0
2020-06-04 14:35:00,64.81,64.87,64.62,64.63,14836.0,55.0935,55.1445,54.932,54.9405,14836.0
2020-06-04 14:40:00,64.63,64.64,64.53,64.56,10985.0,54.9405,54.949,54.8555,54.881,10985.0
2020-06-04 14:45:00,64.58,64.63,64.53,64.62,11917.0,54.898,54.9405,54.8555,54.932,11917.0
2020-06-04 14:50:00,64.61,64.66,64.59,64.66,6435.0,54.9235,54.966,54.9065,54.966,6435.0
2020-06-04 14:55:00,64.67,64.68,64.5,64.52,16252.0,54.9745,54.983,54.83,54.847,16252.0
2020-06-04 15:00:00,64.52,64.56,64.46,64.51,17291.0,54.847,54.881,54.796,54.8385,17291.0
2020-06-04 15:05:00,64.51,64.52,64.39,64.47,14538.0,54.8385,54.847,54.7364,54.8045,14538.0
2020-06-04 15:10:00,64.47,64.49,64.3,64.34,35644.0,54.8045,54.8215,54.6599,54.6939,35644.0
2020-06-04 15:15:00,64.32,64.36,64.18,64.22,56509.0,54.6769,54.7109,54.5579,54.5919,56509.0
2020-06-04 15:20:00,64.21,64.39,64.21,64.35,19488.0,54.5834,54.7364,54.5834,54.7024,19488.0
2020-06-04 15:25:00,64.35,64.61,64.34,64.61,23975.0,54.7024,54.9235,54.6939,54.9235,23975.0
2020-06-04 15:30:00,64.63,64.87,64.63,64.84,29276.0,54.9405,55.1445,54.9405,55.119,29276.0
2020-06-04 15:35:00,64.84,64.86,64.71,64.71,17453.0,55.119,55.136,55.0085,55.0085,17453.0
2020-06-04 15:40:00,64.71,64.77,64.65,64.68,27943.0,55.0085,55.0595,54.9575,54.983,27943.0
2020-06-04 15:45:00,64.68,64.88,64.68,64.79,30632.0,54.983,55.153,54.983,55.0765,30632.0
2020-06-04 15:50:00,64.8,64.84,64.66,64.76,63705.0,55.085,55.119,54.966,55.051,63705.0
2020-06-04 15:55:00,64.78,65.08,64.77,65.05,103300.0,55.068,55.323,55.0595,55.2975,103300.0
2020-06-05 09:30:00,65.03,65.79,65.03,65.75,39365.0,55.2805,55.9266,55.2805,55.8926,39365.0
2020-06-05 09:35:00,65.72,65.8,65.34,65.36,32392.0,55.8671,55.9351,55.544,55.561,32392.0
2020-06-05 09:40:00,65.36,65.41,65.08,65.41,31991.0,55.561,55.6035,55.323,55.6035,31991.0
2020-06-05 09:45:00,65.4,65.73,65.4,65.73,31414.0,55.595,55.8756,55.595,55.8756,31414.0
2020-06-05 09:50:00,65.75,65.78,65.62,65.78,19020.0,55.8926,55.9181,55.782,55.9181,19020.0
2020-06-05 09:55:00,65.79,65.96,65.71,65.92,16469.0,55.9266,56.0711,55.8585,56.0371,16469.0
2020-06-05 10:00:00,65.9,66.22,65.8,66.18,21565.0,56.0201,56.2921,55.9351,56.2581,21565.0
2020-06-05 10:05:00,66.16,66.18,65.86,65.9,19606.0,56.2411,56.2581,55.9861,56.0201,19606.0
2020-06-05 10:10:00,65.91,66.17,65.91,66.11,14947.0,56.0286,56.2496,56.0286,56.1986,14947.0
2020-06-05 10:15:00,66.08,66.12,66.02,66.11,13366.0,56.1731,56.2071,56.1221,56.1986,13366.0
2020-06-05 10:20:00,66.12,66.13,65.93,66.01,17042.0,56.2071,56.2156,56.0456,56.1136,17042.0
2020-06-05 10:25:00,66.02,66.04,65.93,65.96,20897.0,56.1221,56.1391,56.0456,56.0711,20897.0
2020-06-05 10:30:00,65.97,65.99,65.9,65.95,11236.0,56.0796,56.0966,56.0201,56.0626,11236.0
2020-06-05 10:35:00,65.95,65.95,65.84,65.91,19664.0,56.0626,56.0626,55.9691,56.0286,19664.0
2020-06-05 10:40:00,65.91,65.91,65.77,65.78,24205.0,56.0286,56.0286,55.9096,55.9181,24205.0
2020-06-05 10:45:00,65.77,65.85,65.72,65.72,19461.0,55.9096,55.9776,55.8671,55.8671,19461.0
2020-06-05 10:50:00,65.72,65.79,65.7,65.79,25754.0,55.8671,55.9266,55.85,55.9266,25754.0
2020-06-05 10:55:00,65.79,65.88,65.78,65.82,47234.0,55.9266,56.0031,55.9181,55.9521,47234.0
2020-06-05 11:00:00,65.83,65.97,65.79,65.97,24512.0,55.9606,56.0796,55.9266,56.0796,24512.0
2020-06-05 11:05:00,65.98,66.09,65.95,66.06,25303.0,56.0881,56.1816,56.0626,56.1561,25303.0
2020-06-05 11:10:00,66.04,66.07,65.98,66.02,45398.0,56.1391,56.1646,56.0881,56.1221,45398.0
2020-06-05 11:15:00,66.02,66.18,65.99,66.18,19193.0,56.1221,56.2581,56.0966,56.2581,19193.0
2020-06-05 11:20:00,66.18,66.3,66.16,66.3,19970.0,56.2581,56.3601,56.2411,56.3601,19970.0
2020-06-05 11:25:00,66.32,66.37,66.27,66.33,13160.0,56.3771,56.4196,56.3346,56.3856,13160.0
2020-06-05 11:30:00,66.33,66.52,66.33,66.4,20044.0,56.3856,56.5471,56.3856,56.4451,20044.0
2020-06-05 11:35:00,66.41,66.43,66.29,66.32,17325.0,56.4536,56.4706,56.3516,56.3771,17325.0
2020-06-05 11:40:00,66.31,66.34,66.21,66.23,26402.0,56.3686,56.3941,56.2836,56.3006,26402.0
2020-06-05 11:45:00,66.22,66.23,66.16,66.2,11267.0,56.2921,56.3006,56.2411,56.2751,11267.0
2020-06-05 11:50:00,66.2,66.37,66.2,66.3,21036.0,56.2751,56.4196,56.2751,56.3601,21036.0
2020-06-05 11:55:00,66.29,66.33,66.21,66.26,13758.0,56.3516,56.3856,56.2836,56.3261,13758.0
2020-06-05 12:00:00,66.26,66.29,66.2,66.29,13645.0,56.3261,56.3516,56.2751,56.3516,13645.0
2020-06-05 12:05:00,66.29,66.32,66.22,66.22,11808.0,56.3516,56.3771,56.2921,56.2921,11808.0
2020-06-05 12:10:00,66.23,66.25,66.07,66.08,13287.0,56.3006,56.3176,56.1646,56.1731,13287.0
2020-06-05 12:15:00,66.09,66.12,65.96,66.01,14712.0,56.1816,56.2071,56.0711,56.1136,14712.0
2020-06-05 12:20:00,65.99,66.09,65.97,66.06,12541.0,56.0966,56.1816,56.0796,56.1561,12541.0
2020-06-05 12:25:00,66.07,66.09,65.95,66.06,17521.0,56.1646,56.1816,56.0626,56.1561,17521.0
2020-06-05 12:30:00,66.06,66.15,66.02,66.11,13979.0,56.1561,56.2326,56.1221,56.1986,13979.0
2020-06-05 12:35:00,66.11,66.11,65.94,65.99,15559.0,56.1986,56.1986,56.0541,56.0966,15559.0
2020-06-05 12:40:00,66.01,66.07,65.95,65.97,9512.0,56.1136,56.1646,56.0626,56.0796,9512.0
2020-06-05 12:45:00,65.98,66.02,65.94,66.02,10719.0,56.0881,56.1221,56.0541,56.1221,10719.0
2020-06-05 12:50:00,66.03,66.05,65.96,65.99,10617.0,56.1306,56.1476,56.0711,56.0966,10617.0
2020-06-05 12:55:00,65.99,66.02,65.95,66.02,9230.0,56.0966,56.1221,56.0626,56.1221,9230.0
2020-06-05 13:00:00,66.03,66.08,65.95,66.06,12600.0,56.1306,56.1731,56.0626,56.1561,12600.0
2020-06-05 13:05:00,66.07,66.11,65.99,66.0,6781.0,56.1646,56.1986,56.0966,56.1051,6781.0
2020-06-05 13:10:00,66.0,66.04,65.93,65.99,11993.0,56.1051,56.1391,56.0456,56.0966,11993.0
2020-06-05 13:15:00,65.99,66.02,65.93,65.99,13672.0,56.0966,56.1221,56.0456,56.0966,13672.0
2020-06-05 13:20:00,65.99,66.05,65.99,66.02,8712.0,56.0966,56.1476,56.0966,56.1221,8712.0
2020-06-05 13:25:00,66.03,66.14,66.03,66.13,6568.0,56.1306,56.2241,56.1306,56.2156,6568.0
2020-06-05 13:30:00,66.14,66.14,66.02,66.03,13000.0,56.2241,56.2241,56.1221,56.1306,13000.0
2020-06-05 13:35:00,66.05,66.07,66.0,66.06,6415.0,56.1476,56.1646,56.1051,56.1561,6415.0
2020-06-05 13:40:00,66.07,66.07,65.98,66.0,8574.0,56.1646,56.1646,56.0881,56.1051,8574.0
2020-06-05 13:45:00,65.99,66.03,65.86,65.87,48239.0,56.0966,56.1306,55.9861,55.9946,48239.0
2020-06-05 13:50:00,65.88,65.92,65.83,65.84,32288.0,56.0031,56.0371,55.9606,55.9691,32288.0
2020-06-05 13:55:00,65.82,65.84,65.78,65.78,11424.0,55.9521,55.9691,55.9181,55.9181,11424.0
2020-06-05 14:00:00,65.79,65.94,65.78,65.9,27651.0,55.9266,56.0541,55.9181,56.0201,27651.0
2020-06-05 14:05:00,65.91,65.91,65.73,65.76,17776.0,56.0286,56.0286,55.8756,55.9011,17776.0
2020-06-05 14:10:00,65.77,65.78,65.64,65.65,38398.0,55.9096,55.9181,55.799,55.8075,38398.0
2020-06-05 14:15:00,65.65,65.68,65.62,65.66,13115.0,55.8075,55.833,55.782,55.816,13115.0
2020-06-05 14:20:00,65.66,65.74,65.64,65.7,24133.0,55.816,55.8841,55.799,55.85,24133.0
2020-06-05 14:25:00,65.7,65.7,65.58,65.59,18093.0,55.85,55.85,55.748,55.7565,18093.0
2020-06-05 14:30:00,65.59,65.64,65.59,65.63,17596.0,55.7565,55.799,55.7565,55.7905,17596.0
2020-06-05 14:35:00,65.62,65.66,65.45,65.65,38740.0,55.782,55.816,55.6375,55.8075,38740.0
2020-06-05 14:40:00,65.65,65.74,65.62,65.71,25254.0,55.8075,55.8841,55.782,55.8585,25254.0
2020-06-05 14:45:00,65.71,65.75,65.68,65.75,22977.0,55.8585,55.8926,55.833,55.8926,22977.0
2020-06-05 14:50:00,65.75,65.79,65.57,65.58,16380.0,55.8926,55.9266,55.7395,55.748,16380.0
2020-06-05 14:55:00,65.58,65.62,65.54,65.58,13267.0,55.748,55.782,55.714,55.748,13267.0
2020-06-05 15:00:00,65.59,65.62,65.53,65.55,27632.0,55.7565,55.782,55.7055,55.7225,27632.0
2020-06-05 15:05:00,65.56,65.56,65.45,65.52,26451.0,55.731,55.731,55.6375,55.697,26451.0
2020-06-05 15:10:00,65.52,65.55,65.48,65.51,23625.0,55.697,55.7225,55.663,55.6885,23625.0
2020-06-05 15:15:00,65.52,65.53,65.4,65.43,25444.0,55.697,55.7055,55.595,55.6205,25444.0
2020-06-05 15:20:00,65.43,65.51,65.41,65.51,28512.0,55.6205,55.6885,55.6035,55.6885,28512.0
2020-06-05 15:25:00,65.51,65.69,65.5,65.67,28238.0,55.6885,55.8415,55.68,55.8245,28238.0
2020-06-05 15:30:00,65.65,65.79,65.65,65.67,26413.0,55.8075,55.9266,55.8075,55.8245,26413.0
2020-06-05 15:35:00,65.68,65.72,65.57,65.59,20485.0,55.833,55.8671,55.7395,55.7565,20485.0
2020-06-05 15:40:00,65.58,65.58,65.4,65.41,35271.0,55.748,55.748,55.595,55.6035,35271.0
2020-06-05 15:45:00,65.38,65.4,65.2,65.2,41296.0,55.578,55.595,55.425,55.425,41296.0
2020-06-05 15:50:00,65.21,65.25,65.08,65.16,67965.0,55.4335,55.4675,55.323,55.391,67965.0
2020-06-05 15:55:00,65.16,65.29,65.12,65.26,158970.0,55.391,55.5015,55.357,55.476,158970.0
2020-06-08 09:30:00,64.85,65.22,64.6,65.14,80941.0,55.1275,55.442,54.915,55.374,80941.0
2020-06-08 09:35:00,65.19,65.28,64.92,65.05,21523.0,55.4165,55.493,55.187,55.2975,21523.0
2020-06-08 09:40:00,65.07,65.21,65.03,65.21,30219.0,55.3145,55.4335,55.2805,55.4335,30219.0
2020-06-08 09:45:00,65.18,65.6,65.18,65.54,23473.0,55.408,55.765,55.408,55.714,23473.0
2020-06-08 09:50:00,65.55,65.6,65.44,65.59,11878.0,55.7225,55.765,55.629,55.7565,11878.0
2020-06-08 09:55:00,65.55,65.58,65.42,65.52,14190.0,55.7225,55.748,55.612,55.697,14190.0
2020-06-08 10:00:00,65.52,65.65,65.48,65.59,10227.0,55.697,55.8075,55.663,55.7565,10227.0
2020-06-08 10:05:00,65.61,65.65,65.51,65.53,17913.0,55.7735,55.8075,55.6885,55.7055,17913.0
2020-06-08 10:10:00,65.5,65.61,65.46,65.47,19276.0,55.68,55.7735,55.646,55.6545,19276.0
2020-06-08 10:15:00,65.47,65.58,65.4,65.51,24238.0,55.6545,55.748,55.595,55.6885,24238.0
2020-06-08 10:20:00,65.51,65.71,65.5,65.66,24294.0,55.6885,55.8585,55.68,55.816,24294.0
2020-06-08 10:25:00,65.64,65.64,65.5,65.58,13074.0,55.799,55.799,55.68,55.748,13074.0
2020-06-08 10:30:00,65.57,65.64,65.53,65.56,11896.0,55.7395,55.799,55.7055,55.731,11896.0
2020-06-08 10:35:00,65.59,65.7,65.58,65.62,17357.0,55.7565,55.85,55.748,55.782,17357.0
2020-06-08 10:40:00,65.61,65.81,65.61,65.8,17806.0,55.7735,55.9436,55.7735,55.9351,17806.0
2020-06-08 10:45:00,65.8,66.01,65.79,65.98,11718.0,55.9351,56.1136,55.9266,56.0881,11718.0
2020-06-08 10:50:00,65.99,65.99,65.91,65.94,11008.0,56.0966,56.0966,56.0286,56.0541,11008.0
2020-06-08 10:55:00,65.95,66.08,65.95,66.02,9250.0,56.0626,56.1731,56.0626,56.1221,9250.0
2020-06-08 11:00:00,66.0,66.06,65.94,66.06,8623.0,56.1051,56.1561,56.0541,56.1561,8623.0
2020-06-08 11:05:00,66.09,66.16,66.0,66.16,17840.0,56.1816,56.2411,56.1051,56.2411,17840.0
2020-06-08 11:10:00,66.17,66.17,66.0,66.09,16940.0,56.2496,56.2496,56.1051,56.1816,16940.0
2020-06-08 11:15:00,66.1,66.24,66.1,66.16,20383.0,56.1901,56.3091,56.1901,56.2411,20383.0
2020-06-08 11:20:00,66.16,66.18,66.08,66.16,10094.0,56.2411,56.2581,56.1731,56.2411,10094.0
2020-06-08 11:25:00,66.17,66.2,66.04,66.04,7558.0,56.2496,56.2751,56.1391,56.1391,7558.0
2020-06-08 11:30:00,66.04,66.08,65.96,65.97,15217.0,56.1391,56.1731,56.0711,56.0796,15217.0
2020-06-08 11:35:00,66.0,66.01,65.87,65.94,23388.0,56.1051,56.1136,55.9946,56.0541,23388.0
2020-06-08 11:40:00,65.94,65.97,65.86,65.9,19218.0,56.0541,56.0796,55.9861,56.0201,19218.0
2020-06-08 11:45:00,65.92,66.24,65.92,66.19,10899.0,56.0371,56.3091,56.0371,56.2666,10899.0
2020-06-08 11:50:00,66.19,66.29,66.14,66.14,10944.0,56.2666,56.3516,56.2241,56.2241,10944.0
2020-06-08 11:55:00,66.14,66.21,66.08,66.11,9168.0,56.2241,56.2836,56.1731,56.1986,9168.0
2020-06-08 12:00:00,66.13,66.16,66.05,66.05,14182.0,56.2156,56.2411,56.1476,56.1476,14182.0
2020-06-08 12:05:00,66.04,66.09,66.0,66.06,8788.0,56.1391,56.1816,56.1051,56.1561,8788.0
2020-06-08 12:10:00,66.05,66.15,66.03,66.05,10522.0,56.1476,56.2326,56.1306,56.1476,10522.0
2020-06-08 12:15:00,66.06,66.08,66.02,66.04,6756.0,56.1561,56.1731,56.1221,56.1391,6756.0
2020-06-08 12:20:00,66.04,66.11,66.0,66.11,8996.0,56.1391,56.1986,56.1051,56.1986,8996.0
2020-06-08 12:25:00,66.09,66.12,66.0,66.04,11000.0,56.1816,56.2071,56.1051,56.1391,11000.0
2020-06-08 12:30:00,66.04,66.08,66.02,66.04,10102.0,56.1391,56.1731,56.1221,56.1391,10102.0
2020-06-08 12:35:00,66.05,66.14,66.04,66.14,8235.0,56.1476,56.2241,56.1391,56.2241,8235.0
2020-06-08 12:40:00,66.12,66.16,66.07,66.12,9297.0,56.2071,56.2411,56.1646,56.2071,9297.0
2020-06-08 12:45:00,66.12,66.15,66.05,66.12,12241.0,56.2071,56.2326,56.1476,56.2071,12241.0
2020-06-08 12:50:00,66.11,66.11,66.03,66.08,8179.0,56.1986,56.1986,56.1306,56.1731,8179.0
2020-06-08 12:55:00,66.09,66.1,65.95,65.98,19569.0,56.1816,56.1901,56.0626,56.0881,19569.0
2020-06-08 13:00:00,65.99,66.03,65.97,65.98,11323.0,56.0966,56.1306,56.0796,56.0881,11323.0
2020-06-08 13:05:00,65.98,66.06,65.98,66.06,8186.0,56.0881,56.1561,56.0881,56.1561,8186.0
2020-06-08 13:10:00,66.05,66.15,66.04,66.15,5425.0,56.1476,56.2326,56.1391,56.2326,5425.0
2020-06-08 13:15:00,66.14,66.21,66.13,66.21,9410.0,56.2241,56.2836,56.2156,56.2836,9410.0
2020-06-08 13:20:00,66.2,66.26,66.19,66.2,12830.0,56.2751,56.3261,56.2666,56.2751,12830.0
2020-06-08 13:25:00,66.22,66.25,66.18,66.2,18900.0,56.2921,56.3176,56.2581,56.2751,18900.0
2020-06-08 13:30:00,66.19,66.36,66.18,66.36,20751.0,56.2666,56.4111,56.2581,56.4111,20751.0
2020-06-08 13:35:00,66.37,66.5,66.32,66.49,12437.0,56.4196,56.5301,56.3771,56.5216,12437.0
2020-06-08 13:40:00,66.51,66.52,66.48,66.5,6721.0,56.5386,56.5471,56.5131,56.5301,6721.0
2020-06-08 13:45:00,66.5,66.5,66.42,66.47,11184.0,56.5301,56.5301,56.4621,56.5046,11184.0
2020-06-08 13:50:00,66.47,66.52,66.45,66.51,8301.0,56.5046,56.5471,56.4876,56.5386,8301.0
2020-06-08 13:55:00,66.51,66.57,66.5,66.53,9440.0,56.5386,56.5896,56.5301,56.5556,9440.0
2020-06-08 14:00:00,66.52,66.63,66.5,66.63,8619.0,56.5471,56.6406,56.5301,56.6406,8619.0
2020-06-08 14:05:00,66.65,66.67,66.57,66.59,14247.0,56.6576,56.6746,56.5896,56.6066,14247.0
2020-06-08 14:10:00,66.59,66.67,66.58,66.65,9850.0,56.6066,56.6746,56.5981,56.6576,9850.0
2020-06-08 14:15:00,66.66,66.7,66.56,66.61,8673.0,56.6661,56.7001,56.5811,56.6236,8673.0
2020-06-08 14:20:00,66.61,66.62,66.52,66.54,7576.0,56.6236,56.6321,56.5471,56.5641,7576.0
2020-06-08 14:25:00,66.55,66.65,66.53,66.64,10609.0,56.5726,56.6576,56.5556,56.6491,10609.0
2020-06-08 14:30:00,66.63,66.67,66.61,66.61,9485.0,56.6406,56.6746,56.6236,56.6236,9485.0
2020-06-08 14:35:00,66.61,66.66,66.58,66.6,13522.0,56.6236,56.6661,56.5981,56.6151,13522.0
2020-06-08 14:40:00,66.62,66.64,66.59,66.61,8576.0,56.6321,56.6491,56.6066,56.6236,8576.0
2020-06-08 14:45:00,66.61,66.61,66.52,66.58,12422.0,56.6236,56.6236,56.5471,56.5981,12422.0
2020-06-08 14:50:00,66.57,66.57,66.45,66.45,9484.0,56.5896,56.5896,56.4876,56.4876,9484.0
2020-06-08 14:55:00,66.46,66.53,66.44,66.53,9364.0,56.4961,56.5556,56.4791,56.5556,9364.0
2020-06-08 15:00:00,66.54,66.55,66.51,66.51,8754.0,56.5641,56.5726,56.5386,56.5386,8754.0
2020-06-08 15:05:00,66.52,66.56,66.5,66.55,10522.0,56.5471,56.5811,56.5301,56.5726,10522.0
2020-06-08 15:10:00,66.55,66.6,66.55,66.58,12596.0,56.5726,56.6151,56.5726,56.5981,12596.0
2020-06-08 15:15:00,66.58,66.65,66.55,66.65,16715.0,56.5981,56.6576,56.5726,56.6576,16715.0
2020-06-08 15:20:00,66.67,66.67,66.58,66.59,17036.0,56.6746,56.6746,56.5981,56.6066,17036.0
2020-06-08 15:25:00,66.59,66.6,66.51,66.52,23608.0,56.6066,56.6151,56.5386,56.5471,23608.0
2020-06-08 15:30:00,66.52,66.66,66.48,66.65,27665.0,56.5471,56.6661,56.5131,56.6576,27665.0
2020-06-08 15:35:00,66.65,66.87,66.65,66.87,35691.0,56.6576,56.8446,56.6576,56.8446,35691.0
2020-06-08 15:40:00,66.88,66.97,66.8,66.81,39212.0,56.8531,56.9296,56.7851,56.7936,39212.0
2020-06-08 15:45:00,66.79,66.96,66.78,66.96,47796.0,56.7766,56.9211,56.7681,56.9211,47796.0
2020-06-08 15:50:00,66.97,67.18,66.96,67.1,107921.0,56.9296,57.1082,56.9211,57.0402,107921.0
2020-06-08 15:55:00,67.1,67.11,66.84,66.95,171428.0,57.0402,57.0487,56.8191,56.9126,171428.0
2020-06-09 09:30:00,66.62,66.63,66.03,66.28,44942.0,56.6321,56.6406,56.1306,56.3431,44942.0
2020-06-09 09:35:00,66.28,66.41,65.99,66.05,14690.0,56.3431,56.4536,56.0966,56.1476,14690.0
2020-06-09 09:40:00,66.1,66.1,65.79,65.8,15876.0,56.1901,56.1901,55.9266,55.9351,15876.0
2020-06-09 09:45:00,65.83,65.85,65.6,65.6,20033.0,55.9606,55.9776,55.765,55.765,20033.0
2020-06-09 09:50:00,65.59,65.64,65.4,65.62,18039.0,55.7565,55.799,55.595,55.782,18039.0
2020-06-09 09:55:00,65.61,65.7,65.46,65.5,14898.0,55.7735,55.85,55.646,55.68,14898.0
2020-06-09 10:00:00,65.53,65.85,65.48,65.83,59903.0,55.7055,55.9776,55.663,55.9606,59903.0
2020-06-09 10:05:00,65.83,65.89,65.66,65.81,23365.0,55.9606,56.0116,55.816,55.9436,23365.0
2020-06-09 10:10:00,65.82,65.87,65.69,65.73,19866.0,55.9521,55.9946,55.8415,55.8756,19866.0
2020-06-09 10:15:00,65.72,65.82,65.64,65.78,27352.0,55.8671,55.9521,55.799,55.9181,27352.0
2020-06-09 10:20:00,65.78,65.8,65.62,65.77,32236.0,55.9181,55.9351,55.782,55.9096,32236.0
2020-06-09 10:25:00,65.79,65.82,65.72,65.75,38006.0,55.9266,55.9521,55.8671,55.8926,38006.0
2020-06-09 10:30:00,65.77,65.81,65.45,65.48,17810.0,55.9096,55.9436,55.6375,55.663,17810.0
2020-06-09 10:35:00,65.47,65.59,65.32,65.35,39087.0,55.6545,55.7565,55.527,55.5525,39087.0
2020-06-09 10:40:00,65.37,65.5,65.36,65.46,18261.0,55.5695,55.68,55.561,55.646,18261.0
2020-06-09 10:45:00,65.46,65.72,65.44,65.72,20865.0,55.646,55.8671,55.629,55.8671,20865.0
2020-06-09 10:50:00,65.71,65.87,65.69,65.87,15356.0,55.8585,55.9946,55.8415,55.9946,15356.0
2020-06-09 10:55:00,65.9,65.93,65.78,65.88,25521.0,56.0201,56.0456,55.9181,56.0031,25521.0
2020-06-09 11:00:00,65.87,65.93,65.71,65.75,24531.0,55.9946,56.0456,55.8585,55.8926,24531.0
2020-06-09 11:05:00,65.76,65.76,65.59,65.68,14097.0,55.9011,55.9011,55.7565,55.833,14097.0
2020-06-09 11:10:00,65.7,65.84,65.68,65.81,20832.0,55.85,55.9691,55.833,55.9436,20832.0
2020-06-09 11:15:00,65.8,65.87,65.76,65.85,18750.0,55.9351,55.9946,55.9011,55.9776,18750.0
2020-06-09 11:20:00,65.85,65.94,65.83,65.92,9150.0,55.9776,56.0541,55.9606,56.0371,9150.0
2020-06-09 11:25:00,65.9,66.01,65.87,65.97,8820.0,56.0201,56.1136,55.9946,56.0796,8820.0
2020-06-09 11:30:00,65.98,66.05,65.94,65.99,6785.0,56.0881,56.1476,56.0541,56.0966,6785.0
2020-06-09 11:35:00,66.02,66.02,65.86,65.89,8076.0,56.1221,56.1221,55.9861,56.0116,8076.0
2020-06-09 11:40:00,65.91,65.99,65.87,65.95,8303.0,56.0286,56.0966,55.9946,56.0626,8303.0
2020-06-09 11:45:00,65.95,65.98,65.81,65.82,7894.0,56.0626,56.0881,55.9436,55.9521,7894.0
2020-06-09 11:50:00,65.83,65.94,65.83,65.94,7109.0,55.9606,56.0541,55.9606,56.0541,7109.0
2020-06-09 11:55:00,65.96,66.02,65.9,66.02,8542.0,56.0711,56.1221,56.0201,56.1221,8542.0
2020-06-09 12:00:00,66.0,66.01,65.89,65.89,8909.0,56.1051,56.1136,56.0116,56.0116,8909.0
2020-06-09 12:05:00,65.88,65.98,65.87,65.95,6661.0,56.0031,56.0881,55.9946,56.0626,6661.0
2020-06-09 12:10:00,65.94,65.96,65.87,65.96,7431.0,56.0541,56.0711,55.9946,56.0711,7431.0
2020-06-09 12:15:00,65.94,65.95,65.83,65.83,9823.0,56.0541,56.0626,55.9606,55.9606,9823.0
2020-06-09 12:20:00,65.82,65.95,65.79,65.94,8629.0,55.9521,56.0626,55.9266,56.0541,8629.0
2020-06-09 12:25:00,65.93,65.96,65.84,65.85,7092.0,56.0456,56.0711,55.9691,55.9776,7092.0
2020-06-09 12:30:00,65.87,65.95,65.87,65.94,6648.0,55.9946,56.0626,55.9946,56.0541,6648.0
2020-06-09 12:35:00,65.94,65.95,65.82,65.87,8303.0,56.0541,56.0626,55.9521,55.9946,8303.0
2020-06-09 12:40:00,65.88,65.94,65.86,65.88,8882.0,56.0031,56.0541,55.9861,56.0031,8882.0
2020-06-09 12:45:00,65.89,65.89,65.77,65.83,11755.0,56.0116,56.0116,55.9096,55.9606,11755.0
2020-06-09 12:50:00,65.85,65.89,65.83,65.87,16252.0,55.9776,56.0116,55.9606,55.9946,16252.0
2020-06-09 12:55:00,65.87,65.96,65.8,65.96,12975.0,55.9946,56.0711,55.9351,56.0711,12975.0
2020-06-09 13:00:00,65.95,66.02,65.94,65.95,7281.0,56.0626,56.1221,56.0541,56.0626,7281.0
2020-06-09 13:05:00,65.94,65.98,65.92,65.92,6395.0,56.0541,56.0881,56.0371,56.0371,6395.0
2020-06-09 13:10:00,65.93,65.97,65.92,65.95,8319.0,56.0456,56.0796,56.0371,56.0626,8319.0
2020-06-09 13:15:00,65.95,66.1,65.95,66.1,5341.0,56.0626,56.1901,56.0626,56.1901,5341.0
2020-06-09 13:20:00,66.07,66.12,66.04,66.09,5827.0,56.1646,56.2071,56.1391,56.1816,5827.0
2020-06-09 13:25:00,66.11,66.23,66.1,66.22,5923.0,56.1986,56.3006,56.1901,56.2921,5923.0
2020-06-09 13:30:00,66.23,66.24,66.15,66.16,7504.0,56.3006,56.3091,56.2326,56.2411,7504.0
2020-06-09 13:35:00,66.17,66.28,66.17,66.27,7415.0,56.2496,56.3431,56.2496,56.3346,7415.0
2020-06-09 13:40:00,66.27,66.35,66.27,66.31,5543.0,56.3346,56.4026,56.3346,56.3686,5543.0
2020-06-09 13:45:00,66.31,66.34,66.24,66.26,7947.0,56.3686,56.3941,56.3091,56.3261,7947.0
2020-06-09 13:50:00,66.26,66.29,66.22,66.24,5813.0,56.3261,56.3516,56.2921,56.3091,5813.0
2020-06-09 13:55:00,66.23,66.26,66.15,66.17,9378.0,56.3006,56.3261,56.2326,56.2496,9378.0
2020-06-09 14:00:00,66.19,66.22,66.08,66.17,11265.0,56.2666,56.2921,56.1731,56.2496,11265.0
2020-06-09 14:05:00,66.17,66.2,66.14,66.19,7593.0,56.2496,56.2751,56.2241,56.2666,7593.0
2020-06-09 14:10:00,66.19,66.23,66.17,66.17,9218.0,56.2666,56.3006,56.2496,56.2496,9218.0
2020-06-09 14:15:00,66.19,66.23,66.15,66.15,12056.0,56.2666,56.3006,56.2326,56.2326,12056.0
2020-06-09 14:20:00,66.15,66.25,66.11,66.23,9739.0,56.2326,56.3176,56.1986,56.3006,9739.0
2020-06-09 14:25:00,66.25,66.25,66.18,66.2,24390.0,56.3176,56.3176,56.2581,56.2751,24390.0
2020-06-09 14:30:00,66.18,66.21,66.14,66.2,13966.0,56.2581,56.2836,56.2241,56.2751,13966.0
2020-06-09 14:35:00,66.2,66.22,66.16,66.19,18020.0,56.2751,56.2921,56.2411,56.2666,18020.0
2020-06-09 14:40:00,66.19,66.29,66.18,66.28,10587.0,56.2666,56.3516,56.2581,56.3431,10587.0
2020-06-09 14:45:00,66.29,66.38,66.27,66.35,20389.0,56.3516,56.4281,56.3346,56.4026,20389.0
2020-06-09 14:50:00,66.36,66.43,66.32,66.41,18252.0,56.4111,56.4706,56.3771,56.4536,18252.0
2020-06-09 14:55:00,66.43,66.48,66.36,66.45,24152.0,56.4706,56.5131,56.4111,56.4876,24152.0
2020-06-09 15:00:00,66.48,66.5,66.37,66.4,24335.0,56.5131,56.5301,56.4196,56.4451,24335.0
2020-06-09 15:05:00,66.4,66.46,66.37,66.43,17032.0,56.4451,56.4961,56.4196,56.4706,17032.0
2020-06-09 15:10:00,66.44,66.55,66.42,66.54,20027.0,56.4791,56.5726,56.4621,56.5641,20027.0
2020-06-09 15:15:00,66.56,66.59,66.52,66.58,17847.0,56.5811,56.6066,56.5471,56.5981,17847.0
2020-06-09 15:20:00,66.57,66.61,66.47,66.47,19603.0,56.5896,56.6236,56.5046,56.5046,19603.0
2020-06-09 15:25:00,66.47,66.49,66.44,66.46,33546.0,56.5046,56.5216,56.4791,56.4961,33546.0
2020-06-09 15:30:00,66.47,66.5,66.4,66.4,79039.0,56.5046,56.5301,56.4451,56.4451,79039.0
2020-06-09 15:35:00,66.4,66.48,66.39,66.45,54920.0,56.4451,56.5131,56.4366,56.4876,54920.0
2020-06-09 15:40:00,66.45,66.47,66.29,66.29,43699.0,56.4876,56.5046,56.3516,56.3516,43699.0
2020-06-09 15:45:00,66.29,66.32,66.15,66.26,30867.0,56.3516,56.3771,56.2326,56.3261,30867.0
2020-06-09 15:50:00,66.27,66.33,66.12,66.31,45099.0,56.3346,56.3856,56.2071,56.3686,45099.0
2020-06-09 15:55:00,66.31,66.45,66.29,66.37,126647.0,56.3686,56.4876,56.3516,56.4196,126647.0
2020-06-10 09:30:00,66.62,67.06,66.47,67.0,32936.0,56.6321,57.0062,56.5046,56.9551,32936.0
2020-06-10 09:35:00,67.01,67.15,66.82,67.06,26129.0,56.9636,57.0827,56.8021,57.0062,26129.0
2020-06-10 09:40:00,67.06,67.31,67.02,67.26,20505.0,57.0062,57.2187,56.9722,57.1762,20505.0
2020-06-10 09:45:00,67.27,67.41,67.16,67.26,29260.0,57.1847,57.3037,57.0912,57.1762,29260.0
2020-06-10 09:50:00,67.26,67.26,67.12,67.15,18952.0,57.1762,57.1762,57.0572,57.0827,18952.0
2020-06-10 09:55:00,67.13,67.23,67.07,67.22,23772.0,57.0657,57.1507,57.0147,57.1422,23772.0
2020-06-10 10:00:00,67.21,67.42,67.2,67.32,22262.0,57.1337,57.3122,57.1252,57.2272,22262.0
2020-06-10 10:05:00,67.34,67.39,67.28,67.34,19374.0,57.2442,57.2867,57.1932,57.2442,19374.0
2020-06-10 10:10:00,67.34,67.34,66.99,67.03,19078.0,57.2442,57.2442,56.9466,56.9807,19078.0
2020-06-10 10:15:00,67.04,67.04,66.71,66.73,32545.0,56.9892,56.9892,56.7086,56.7256,32545.0
2020-06-10 10:20:00,66.73,66.75,66.66,66.72,19584.0,56.7256,56.7426,56.6661,56.7171,19584.0
2020-06-10 10:25:00,66.73,66.77,66.44,66.54,24875.0,56.7256,56.7596,56.4791,56.5641,24875.0
2020-06-10 10:30:00,66.56,66.64,66.48,66.64,19738.0,56.5811,56.6491,56.5131,56.6491,19738.0
2020-06-10 10:35:00,66.64,66.66,66.55,66.65,20924.0,56.6491,56.6661,56.5726,56.6576,20924.0
2020-06-10 10:40:00,66.68,66.77,66.63,66.64,16677.0,56.6831,56.7596,56.6406,56.6491,16677.0
2020-06-10 10:45:00,66.65,66.68,66.57,66.57,15161.0,56.6576,56.6831,56.5896,56.5896,15161.0
2020-06-10 10:50:00,66.56,66.63,66.48,66.5,25180.0,56.5811,56.6406,56.5131,56.5301,25180.0
2020-06-10 10:55:00,66.51,66.73,66.5,66.69,12452.0,56.5386,56.7256,56.5301,56.6916,12452.0
2020-06-10 11:00:00,66.68,66.71,66.61,66.65,12190.0,56.6831,56.7086,56.6236,56.6576,12190.0
2020-06-10 11:05:00,66.65,66.75,66.63,66.66,13828.0,56.6576,56.7426,56.6406,56.6661,13828.0
2020-06-10 11:10:00,66.67,66.69,66.6,66.69,20475.0,56.6746,56.6916,56.6151,56.6916,20475.0
2020-06-10 11:15:00,66.7,66.76,66.65,66.74,13166.0,56.7001,56.7511,56.6576,56.7341,13166.0
2020-06-10 11:20:00,66.76,66.79,66.67,66.68,32983.0,56.7511,56.7766,56.6746,56.6831,32983.0
2020-06-10 11:25:00,66.68,66.74,66.6,66.6,26921.0,56.6831,56.7341,56.6151,56.6151,26921.0
2020-06-10 11:30:00,66.59,66.59,66.46,66.48,40270.0,56.6066,56.6066,56.4961,56.5131,40270.0
2020-06-10 11:35:00,66.48,66.71,66.41,66.71,14540.0,56.5131,56.7086,56.4536,56.7086,14540.0
2020-06-10 11:40:00,66.71,66.77,66.67,66.69,14523.0,56.7086,56.7596,56.6746,56.6916,14523.0
2020-06-10 11:45:00,66.7,66.74,66.63,66.7,14676.0,56.7001,56.7341,56.6406,56.7001,14676.0
2020-06-10 11:50:00,66.7,66.75,66.65,66.66,16676.0,56.7001,56.7426,56.6576,56.6661,16676.0
2020-06-10 11:55:00,66.63,66.63,66.53,66.55,13367.0,56.6406,56.6406,56.5556,56.5726,13367.0
2020-06-10 12:00:00,66.56,66.7,66.55,66.69,12925.0,56.5811,56.7001,56.5726,56.6916,12925.0
2020-06-10 12:05:00,66.7,66.74,66.62,66.66,12750.0,56.7001,56.7341,56.6321,56.6661,12750.0
2020-06-10 12:10:00,66.69,66.79,66.69,66.75,11409.0,56.6916,56.7766,56.6916,56.7426,11409.0
2020-06-10 12:15:00,66.75,66.79,66.72,66.76,8802.0,56.7426,56.7766,56.7171,56.7511,8802.0
2020-06-10 12:20:00,66.76,66.81,66.73,66.76,6639.0,56.7511,56.7936,56.7256,56.7511,6639.0
2020-06-10 12:25:00,66.76,66.79,66.73,66.78,8476.0,56.7511,56.7766,56.7256,56.7681,8476.0
2020-06-10 12:30:00,66.77,66.86,66.75,66.84,12043.0,56.7596,56.8361,56.7426,56.8191,12043.0
2020-06-10 12:35:00,66.86,66.95,66.85,66.94,7981.0,56.8361,56.9126,56.8276,56.9041,7981.0
2020-06-10 12:40:00,66.95,66.97,66.87,66.88,11211.0,56.9126,56.9296,56.8446,56.8531,11211.0
2020-06-10 12:45:00,66.88,66.89,66.8,66.8,5855.0,56.8531,56.8616,56.7851,56.7851,5855.0
2020-06-10 12:50:00,66.81,66.87,66.81,66.85,9278.0,56.7936,56.8446,56.7936,56.8276,9278.0
2020-06-10 12:55:00,66.85,66.86,66.79,66.83,14162.0,56.8276,56.8361,56.7766,56.8106,14162.0
2020-06-10 13:00:00,66.84,66.85,66.76,66.8,14117.0,56.8191,56.8276,56.7511,56.7851,14117.0
2020-06-10 13:05:00,66.8,66.89,66.8,66.84,67220.0,56.7851,56.8616,56.7851,56.8191,67220.0
2020-06-10 13:10:00,66.84,66.89,66.81,66.86,16094.0,56.8191,56.8616,56.7936,56.8361,16094.0
2020-06-10 13:15:00,66.86,66.88,66.81,66.83,11076.0,56.8361,56.8531,56.7936,56.8106,11076.0
2020-06-10 13:20:00,66.82,66.83,66.74,66.75,7310.0,56.8021,56.8106,56.7341,56.7426,7310.0
2020-06-10 13:25:00,66.75,66.76,66.69,66.69,7950.0,56.7426,56.7511,56.6916,56.6916,7950.0
2020-06-10 13:30:00,66.7,66.77,66.67,66.7,10269.0,56.7001,56.7596,56.6746,56.7001,10269.0
2020-06-10 13:35:00,66.69,66.72,66.66,66.7,7196.0,56.6916,56.7171,56.6661,56.7001,7196.0
2020-06-10 13:40:00,66.7,66.79,66.66,66.7,7898.0,56.7001,56.7766,56.6661,56.7001,7898.0
2020-06-10 13:45:00,66.72,66.76,66.68,66.69,9300.0,56.7171,56.7511,56.6831,56.6916,9300.0
2020-06-10 13:50:00,66.7,66.75,66.63,66.67,15330.0,56.7001,56.7426,56.6406,56.6746,15330.0
2020-06-10 13:55:00,66.67,66.68,66.58,66.64,8904.0,56.6746,56.6831,56.5981,56.6491,8904.0
2020-06-10 14:00:00,66.53,66.87,66.31,66.8,22881.0,56.5556,56.8446,56.3686,56.7851,22881.0
2020-06-10 14:05:00,66.8,66.94,66.8,66.92,14755.0,56.7851,56.9041,56.7851,56.8871,14755.0
2020-06-10 14:10:00,66.91,67.02,66.91,66.99,12798.0,56.8786,56.9722,56.8786,56.9466,12798.0
2020-06-10 14:15:00,67.0,67.14,66.93,67.09,21329.0,56.9551,57.0742,56.8956,57.0317,21329.0
2020-06-10 14:20:00,67.1,67.14,66.96,67.08,12883.0,57.0402,57.0742,56.9211,57.0232,12883.0
2020-06-10 14:25:00,67.07,67.17,67.04,67.09,19940.0,57.0147,57.0997,56.9892,57.0317,19940.0
2020-06-10 14:30:00,67.09,67.12,66.96,66.96,24524.0,57.0317,57.0572,56.9211,56.9211,24524.0
2020-06-10 14:35:00,66.97,67.06,66.95,66.98,18196.0,56.9296,57.0062,56.9126,56.9381,18196.0
2020-06-10 14:40:00,66.97,67.08,66.77,67.07,24343.0,56.9296,57.0232,56.7596,57.0147,24343.0
2020-06-10 14:45:00,67.06,67.18,66.97,66.97,19370.0,57.0062,57.1082,56.9296,56.9296,19370.0
2020-06-10 14:50:00,66.97,67.07,66.86,66.94,23337.0,56.9296,57.0147,56.8361,56.9041,23337.0
2020-06-10 14:55:00,66.92,67.13,66.86,67.1,15669.0,56.8871,57.0657,56.8361,57.0402,15669.0
2020-06-10 15:00:00,67.11,67.11,66.96,67.03,23622.0,57.0487,57.0487,56.9211,56.9807,23622.0
2020-06-10 15:05:00,67.06,67.32,67.06,67.28,27625.0,57.0062,57.2272,57.0062,57.1932,27625.0
2020-06-10 15:10:00,67.28,67.35,67.21,67.22,19160.0,57.1932,57.2527,57.1337,57.1422,19160.0
2020-06-10 15:15:00,67.23,67.3,67.19,67.25,15524.0,57.1507,57.2102,57.1167,57.1677,15524.0
2020-06-10 15:20:00,67.26,67.26,67.05,67.11,17438.0,57.1762,57.1762,56.9977,57.0487,17438.0
2020-06-10 15:25:00,67.12,67.43,67.1,67.42,20923.0,57.0572,57.3207,57.0402,57.3122,20923.0
2020-06-10 15:30:00,67.44,67.46,67.32,67.32,23679.0,57.3292,57.3462,57.2272,57.2272,23679.0
2020-06-10 15:35:00,67.32,67.35,67.16,67.19,25111.0,57.2272,57.2527,57.0912,57.1167,25111.0
2020-06-10 15:40:00,67.19,67.19,67.1,67.15,67452.0,57.1167,57.1167,57.0402,57.0827,67452.0
2020-06-10 15:45:00,67.16,67.16,66.95,67.04,50226.0,57.0912,57.0912,56.9126,56.9892,50226.0
2020-06-10 15:50:00,67.03,67.07,66.94,66.98,89301.0,56.9807,57.0147,56.9041,56.9381,89301.0
2020-06-10 15:55:00,66.99,67.1,66.85,66.95,240462.0,56.9466,57.0402,56.8276,56.9126,240462.0
2020-06-11 09:30:00,66.54,66.7,65.86,66.07,70278.0,56.5641,56.7001,55.9861,56.1646,70278.0
2020-06-11 09:35:00,66.11,66.15,65.84,65.85,29755.0,56.1986,56.2326,55.9691,55.9776,29755.0
2020-06-11 09:40:00,65.86,65.87,65.44,65.59,43485.0,55.9861,55.9946,55.629,55.7565,43485.0
2020-06-11 09:45:00,65.59,65.87,65.59,65.8,25720.0,55.7565,55.9946,55.7565,55.9351,25720.0
2020-06-11 09:50:00,65.81,65.98,65.8,65.87,41361.0,55.9436,56.0881,55.9351,55.9946,41361.0
2020-06-11 09:55:00,65.88,65.97,65.54,65.54,46929.0,56.0031,56.0796,55.714,55.714,46929.0
2020-06-11 10:00:00,65.52,65.52,64.88,64.88,61604.0,55.697,55.697,55.153,55.153,61604.0
2020-06-11 10:05:00,64.89,64.9,64.61,64.78,41638.0,55.1615,55.17,54.9235,55.068,41638.0
2020-06-11 10:10:00,64.79,64.82,64.57,64.72,49572.0,55.0765,55.102,54.8895,55.017,49572.0
2020-06-11 10:15:00,64.69,64.9,64.48,64.51,81486.0,54.9915,55.17,54.813,54.8385,81486.0
2020-06-11 10:20:00,64.52,64.64,64.42,64.64,44138.0,54.847,54.949,54.762,54.949,44138.0
2020-06-11 10:25:00,64.63,64.93,64.59,64.91,39689.0,54.9405,55.1955,54.9065,55.1785,39689.0
2020-06-11 10:30:00,64.89,65.06,64.85,64.86,53739.0,55.1615,55.306,55.1275,55.136,53739.0
2020-06-11 10:35:00,64.84,65.02,64.83,65.02,17405.0,55.119,55.272,55.1105,55.272,17405.0
2020-06-11 10:40:00,65.01,65.02,64.89,64.91,18796.0,55.2635,55.272,55.1615,55.1785,18796.0
2020-06-11 10:45:00,64.91,65.08,64.87,64.95,21833.0,55.1785,55.323,55.1445,55.2125,21833.0
2020-06-11 10:50:00,64.93,65.07,64.82,65.06,33474.0,55.1955,55.3145,55.102,55.306,33474.0
2020-06-11 10:55:00,65.07,65.29,65.03,65.29,31549.0,55.3145,55.5015,55.2805,55.5015,31549.0
2020-06-11 11:00:00,65.29,65.5,65.18,65.48,23186.0,55.5015,55.68,55.408,55.663,23186.0
2020-06-11 11:05:00,65.49,65.65,65.45,65.45,39686.0,55.6715,55.8075,55.6375,55.6375,39686.0
2020-06-11 11:10:00,65.44,65.5,65.32,65.38,13291.0,55.629,55.68,55.527,55.578,13291.0
2020-06-11 11:15:00,65.36,65.51,65.27,65.49,12365.0,55.561,55.6885,55.4845,55.6715,12365.0
2020-06-11 11:20:00,65.49,65.49,65.23,65.27,13389.0,55.6715,55.6715,55.4505,55.4845,13389.0
2020-06-11 11:25:00,65.28,65.31,65.12,65.18,9369.0,55.493,55.5185,55.357,55.408,9369.0
2020-06-11 11:30:00,65.17,65.18,65.1,65.11,13390.0,55.3995,55.408,55.34,55.3485,13390.0
2020-06-11 11:35:00,65.14,65.26,65.14,65.19,16235.0,55.374,55.476,55.374,55.4165,16235.0
2020-06-11 11:40:00,65.19,65.36,65.13,65.25,13332.0,55.4165,55.561,55.3655,55.4675,13332.0
2020-06-11 11:45:00,65.25,65.28,65.14,65.25,24586.0,55.4675,55.493,55.374,55.4675,24586.0
2020-06-11 11:50:00,65.19,65.34,65.19,65.25,19466.0,55.4165,55.544,55.4165,55.4675,19466.0
2020-06-11 11:55:00,65.24,65.34,65.23,65.34,12792.0,55.459,55.544,55.4505,55.544,12792.0
2020-06-11 12:00:00,65.32,65.35,65.19,65.23,12838.0,55.527,55.5525,55.4165,55.4505,12838.0
2020-06-11 12:05:00,65.21,65.24,65.15,65.22,10980.0,55.4335,55.459,55.3825,55.442,10980.0
2020-06-11 12:10:00,65.22,65.33,65.22,65.32,11148.0,55.442,55.5355,55.442,55.527,11148.0
2020-06-11 12:15:00,65.31,65.31,65.12,65.17,18311.0,55.5185,55.5185,55.357,55.3995,18311.0
2020-06-11 12:20:00,65.18,65.26,65.0,65.04,19700.0,55.408,55.476,55.255,55.289,19700.0
2020-06-11 12:25:00,65.02,65.11,64.96,64.98,17285.0,55.272,55.3485,55.221,55.238,17285.0
2020-06-11 12:30:00,64.98,65.25,64.98,65.25,16947.0,55.238,55.4675,55.238,55.4675,16947.0
2020-06-11 12:35:00,65.24,65.25,65.14,65.16,17213.0,55.459,55.4675,55.374,55.391,17213.0
2020-06-11 12:40:00,65.16,65.2,65.07,65.08,19564.0,55.391,55.425,55.3145,55.323,19564.0
2020-06-11 12:45:00,65.09,65.12,64.87,64.9,15552.0,55.3315,55.357,55.1445,55.17,15552.0
2020-06-11 12:50:00,64.89,64.89,64.68,64.68,16036.0,55.1615,55.1615,54.983,54.983,16036.0
2020-06-11 12:55:00,64.69,64.86,64.67,64.8,18584.0,54.9915,55.136,54.9745,55.085,18584.0
2020-06-11 13:00:00,64.78,64.99,64.74,64.98,18863.0,55.068,55.2465,55.034,55.238,18863.0
2020-06-11 13:05:00,64.98,65.0,64.89,64.92,12507.0,55.238,55.255,55.1615,55.187,12507.0
2020-06-11 13:10:00,64.9,64.94,64.81,64.9,18258.0,55.17,55.204,55.0935,55.17,18258.0
2020-06-11 13:15:00,64.88,64.99,64.84,64.84,19585.0,55.153,55.2465,55.119,55.119,19585.0
2020-06-11 13:20:00,64.82,64.87,64.72,64.73,19089.0,55.102,55.1445,55.017,55.0255,19089.0
2020-06-11 13:25:00,64.72,64.75,64.54,64.55,53419.0,55.017,55.0425,54.864,54.8725,53419.0
2020-06-11 13:30:00,64.55,64.55,64.43,64.53,25840.0,54.8725,54.8725,54.7705,54.8555,25840.0
2020-06-11 13:35:00,64.51,64.54,64.43,64.47,20832.0,54.8385,54.864,54.7705,54.8045,20832.0
2020-06-11 13:40:00,64.47,64.55,64.44,64.46,11376.0,54.8045,54.8725,54.779,54.796,11376.0
2020-06-11 13:45:00,64.48,64.67,64.48,64.64,14907.0,54.813,54.9745,54.813,54.949,14907.0
2020-06-11 13:50:00,64.63,64.73,64.62,64.73,11734.0,54.9405,55.0255,54.932,55.0255,11734.0
2020-06-11 13:55:00,64.72,64.79,64.61,64.64,12716.0,55.017,55.0765,54.9235,54.949,12716.0
2020-06-11 14:00:00,64.64,64.64,64.44,64.5,34887.0,54.949,54.949,54.779,54.83,34887.0
2020-06-11 14:05:00,64.52,64.66,64.51,64.59,11050.0,54.847,54.966,54.8385,54.9065,11050.0
2020-06-11 14:10:00,64.58,64.61,64.47,64.52,15969.0,54.898,54.9235,54.8045,54.847,15969.0
2020-06-11 14:15:00,64.51,64.57,64.48,64.52,14760.0,54.8385,54.8895,54.813,54.847,14760.0
2020-06-11 14:20:00,64.52,64.61,64.48,64.56,13108.0,54.847,54.9235,54.813,54.881,13108.0
2020-06-11 14:25:00,64.56,64.66,64.55,64.6,12099.0,54.881,54.966,54.8725,54.915,12099.0
2020-06-11 14:30:00,64.61,64.61,64.39,64.46,23088.0,54.9235,54.9235,54.7364,54.796,23088.0
2020-06-11 14:35:00,64.47,64.47,64.37,64.43,17764.0,54.8045,54.8045,54.7194,54.7705,17764.0
2020-06-11 14:40:00,64.42,64.55,64.4,64.53,25128.0,54.762,54.8725,54.7449,54.8555,25128.0
2020-06-11 14:45:00,64.51,64.58,64.46,64.51,18043.0,54.8385,54.898,54.796,54.8385,18043.0
2020-06-11 14:50:00,64.52,64.53,64.4,64.45,31552.0,54.847,54.8555,54.7449,54.7875,31552.0
2020-06-11 14:55:00,64.45,64.57,64.41,64.55,29727.0,54.7875,54.8895,54.7534,54.8725,29727.0
2020-06-11 15:00:00,64.52,64.71,64.47,64.68,26905.0,54.847,55.0085,54.8045,54.983,26905.0
2020-06-11 15:05:00,64.7,64.88,64.68,64.83,23693.0,55.0,55.153,54.983,55.1105,23693.0
2020-06-11 15:10:00,64.83,64.96,64.77,64.8,31673.0,55.1105,55.221,55.0595,55.085,31673.0
2020-06-11 15:15:00,64.78,64.89,64.7,64.87,35655.0,55.068,55.1615,55.0,55.1445,35655.0
2020-06-11 15:20:00,64.88,64.91,64.7,64.7,27563.0,55.153,55.1785,55.0,55.0,27563.0
2020-06-11 15:25:00,64.72,64.83,64.67,64.75,34216.0,55.017,55.1105,54.9745,55.0425,34216.0
2020-06-11 15:30:00,64.74,64.93,64.64,64.87,55299.0,55.034,55.1955,54.949,55.1445,55299.0
2020-06-11 15:35:00,64.86,64.96,64.75,64.95,41817.0,55.136,55.221,55.0425,55.2125,41817.0
2020-06-11 15:40:00,64.95,65.25,64.92,65.21,39145.0,55.2125,55.4675,55.187,55.4335,39145.0
2020-06-11 15:45:00,65.23,65.24,64.97,64.99,48157.0,55.4505,55.459,55.2295,55.2465,48157.0
2020-06-11 15:50:00,64.99,65.03,64.79,64.99,96850.0,55.2465,55.2805,55.0765,55.2465,96850.0
2020-06-11 15:55:00,64.97,65.24,64.95,65.08,264471.0,55.2295,55.459,55.2125,55.323,264471.0
2020-06-12 09:30:00,65.4,65.41,65.05,65.38,44749.0,55.9706,55.9792,55.6711,55.9535,44749.0
2020-06-12 09:35:00,65.4,65.4,64.95,64.98,29151.0,55.9706,55.9706,55.5855,55.6112,29151.0
2020-06-12 09:40:00,64.99,65.29,64.89,65.29,26725.0,55.6197,55.8765,55.5341,55.8765,26725.0
2020-06-12 09:45:00,65.35,65.36,65.1,65.15,15458.0,55.9278,55.9364,55.7139,55.7567,15458.0
2020-06-12 09:50:00,65.21,65.3,65.02,65.03,16352.0,55.808,55.885,55.6454,55.654,16352.0
2020-06-12 09:55:00,65.04,65.18,64.95,65.13,16369.0,55.6625,55.7823,55.5855,55.7395,16369.0
2020-06-12 10:00:00,65.14,65.31,65.13,65.26,12071.0,55.7481,55.8936,55.7395,55.8508,12071.0
2020-06-12 10:05:00,65.25,65.25,65.06,65.1,16481.0,55.8422,55.8422,55.6796,55.7139,16481.0
2020-06-12 10:10:00,65.1,65.11,64.83,64.83,14499.0,55.7139,55.7224,55.4828,55.4828,14499.0
2020-06-12 10:15:00,64.85,64.98,64.8,64.94,13107.0,55.4999,55.6112,55.4571,55.5769,13107.0
2020-06-12 10:20:00,64.94,64.98,64.81,64.86,14901.0,55.5769,55.6112,55.4657,55.5085,14901.0
2020-06-12 10:25:00,64.83,64.88,64.79,64.86,12823.0,55.4828,55.5256,55.4486,55.5085,12823.0
2020-06-12 10:30:00,64.88,64.95,64.79,64.94,24016.0,55.5256,55.5855,55.4486,55.5769,24016.0
2020-06-12 10:35:00,64.92,64.97,64.72,64.74,13541.0,55.5598,55.6026,55.3887,55.4058,13541.0
2020-06-12 10:40:00,64.74,64.9,64.7,64.84,17213.0,55.4058,55.5427,55.3715,55.4914,17213.0
2020-06-12 10:45:00,64.83,65.0,64.78,64.93,35491.0,55.4828,55.6283,55.44,55.5684,35491.0
2020-06-12 10:50:00,64.92,64.93,64.66,64.68,45414.0,55.5598,55.5684,55.3373,55.3544,45414.0
2020-06-12 10:55:00,64.7,64.8,64.63,64.7,15225.0,55.3715,55.4571,55.3116,55.3715,15225.0
2020-06-12 11:00:00,64.73,64.79,64.49,64.52,20395.0,55.3972,55.4486,55.1918,55.2175,20395.0
2020-06-12 11:05:00,64.55,64.68,64.54,64.64,25472.0,55.2432,55.3544,55.2346,55.3202,25472.0
2020-06-12 11:10:00,64.66,64.67,64.49,64.49,21955.0,55.3373,55.3459,55.1918,55.1918,21955.0
2020-06-12 11:15:00,64.5,64.63,64.37,64.39,30257.0,55.2004,55.3116,55.0891,55.1062,30257.0
2020-06-12 11:20:00,64.39,64.5,64.25,64.31,16866.0,55.1062,55.2004,54.9864,55.0378,16866.0
2020-06-12 11:25:00,64.32,64.51,64.31,64.47,18212.0,55.0463,55.2089,55.0378,55.1747,18212.0
2020-06-12 11:30:00,64.46,64.59,64.4,64.56,19189.0,55.1661,55.2774,55.1148,55.2517,19189.0
2020-06-12 11:35:00,64.59,64.73,64.58,64.65,28161.0,55.2774,55.3972,55.2688,55.3287,28161.0
2020-06-12 11:40:00,64.66,64.66,64.5,64.51,13579.0,55.3373,55.3373,55.2004,55.2089,13579.0
2020-06-12 11:45:00,64.53,64.61,64.44,64.5,14019.0,55.226,55.2945,55.149,55.2004,14019.0
2020-06-12 11:50:00,64.48,64.51,64.36,64.37,14932.0,55.1833,55.2089,55.0806,55.0891,14932.0
2020-06-12 11:55:00,64.4,64.64,64.3,64.64,29326.0,55.1148,55.3202,55.0292,55.3202,29326.0
2020-06-12 12:00:00,64.62,64.68,64.57,64.67,11739.0,55.3031,55.3544,55.2603,55.3459,11739.0
2020-06-12 12:05:00,64.7,64.81,64.65,64.69,30978.0,55.3715,55.4657,55.3287,55.363,30978.0
2020-06-12 12:10:00,64.71,64.75,64.48,64.65,104254.0,55.3801,55.4143,55.1833,55.3287,104254.0
2020-06-12 12:15:00,64.59,64.7,64.59,64.64,14983.0,55.2774,55.3715,55.2774,55.3202,14983.0
2020-06-12 12:20:00,64.63,64.68,64.48,64.48,37612.0,55.3116,55.3544,55.1833,55.1833,37612.0
2020-06-12 12:25:00,64.5,64.59,64.43,64.49,13948.0,55.2004,55.2774,55.1405,55.1918,13948.0
2020-06-12 12:30:00,64.48,64.49,64.31,64.31,16117.0,55.1833,55.1918,55.0378,55.0378,16117.0
2020-06-12 12:35:00,64.3,64.37,64.21,64.26,38221.0,55.0292,55.0891,54.9522,54.995,38221.0
2020-06-12 12:40:00,64.25,64.37,64.18,64.18,14238.0,54.9864,55.0891,54.9265,54.9265,14238.0
2020-06-12 12:45:00,64.16,64.16,63.98,64.0,35069.0,54.9094,54.9094,54.7553,54.7725,35069.0
2020-06-12 12:50:00,64.01,64.13,64.01,64.08,14269.0,54.781,54.8837,54.781,54.8409,14269.0
2020-06-12 12:55:00,64.1,64.17,64.04,64.07,15478.0,54.858,54.918,54.8067,54.8324,15478.0
2020-06-12 13:00:00,64.07,64.12,63.72,63.72,49039.0,54.8324,54.8752,54.5328,54.5328,49039.0
2020-06-12 13:05:00,63.71,63.75,63.61,63.7,22643.0,54.5243,54.5585,54.4387,54.5157,22643.0
2020-06-12 13:10:00,63.68,63.68,63.56,63.59,34361.0,54.4986,54.4986,54.3959,54.4216,34361.0
2020-06-12 13:15:00,63.58,63.6,63.41,63.44,68672.0,54.413,54.4301,54.2675,54.2932,68672.0
2020-06-12 13:20:00,63.44,63.47,63.2,63.22,125584.0,54.2932,54.3189,54.0878,54.1049,125584.0
2020-06-12 13:25:00,63.21,63.43,63.17,63.17,33782.0,54.0964,54.2846,54.0621,54.0621,33782.0
2020-06-12 13:30:00,63.19,63.31,63.08,63.09,31078.0,54.0792,54.1819,53.9851,53.9937,31078.0
2020-06-12 13:35:00,63.1,63.19,63.0,63.09,30394.0,54.0022,54.0792,53.9166,53.9937,30394.0
2020-06-12 13:40:00,63.07,63.29,63.0,63.11,23974.0,53.9765,54.1648,53.9166,54.0108,23974.0
2020-06-12 13:45:00,63.08,63.14,62.83,62.86,24920.0,53.9851,54.0365,53.7712,53.7968,24920.0
2020-06-12 13:50:00,62.86,62.99,62.79,62.96,21223.0,53.7968,53.9081,53.7369,53.8824,21223.0
2020-06-12 13:55:00,62.99,63.08,62.79,62.81,13263.0,53.9081,53.9851,53.7369,53.754,13263.0
2020-06-12 14:00:00,62.82,63.12,62.78,63.08,40942.0,53.7626,54.0193,53.7284,53.9851,40942.0
2020-06-12 14:05:00,63.02,63.03,62.77,62.77,40241.0,53.9338,53.9423,53.7198,53.7198,40241.0
2020-06-12 14:10:00,62.86,63.16,62.83,63.03,17166.0,53.7968,54.0536,53.7712,53.9423,17166.0
2020-06-12 14:15:00,63.03,63.09,62.92,62.92,13087.0,53.9423,53.9937,53.8482,53.8482,13087.0
2020-06-12 14:20:00,62.94,63.01,62.86,62.92,12560.0,53.8653,53.9252,53.7968,53.8482,12560.0
2020-06-12 14:25:00,62.93,63.07,62.92,63.06,21321.0,53.8567,53.9765,53.8482,53.968,21321.0
2020-06-12 14:30:00,63.08,63.39,63.08,63.29,26737.0,53.9851,54.2504,53.9851,54.1648,26737.0
2020-06-12 14:35:00,63.31,63.39,63.22,63.22,18007.0,54.1819,54.2504,54.1049,54.1049,18007.0
2020-06-12 14:40:00,63.24,63.36,63.21,63.25,36398.0,54.122,54.2247,54.0964,54.1306,36398.0
2020-06-12 14:45:00,63.25,63.43,63.25,63.34,16692.0,54.1306,54.2846,54.1306,54.2076,16692.0
2020-06-12 14:50:00,63.36,63.48,63.27,63.47,19354.0,54.2247,54.3274,54.1477,54.3189,19354.0
2020-06-12 14:55:00,63.49,63.5,63.32,63.47,28231.0,54.336,54.3446,54.1905,54.3189,28231.0
2020-06-12 15:00:00,63.49,63.62,63.46,63.5,21559.0,54.336,54.4472,54.3103,54.3446,21559.0
2020-06-12 15:05:00,63.51,63.73,63.45,63.67,21953.0,54.3531,54.5414,54.3018,54.49,21953.0
2020-06-12 15:10:00,63.66,63.82,63.63,63.79,19185.0,54.4815,54.6184,54.4558,54.5927,19185.0
2020-06-12 15:15:00,63.79,63.79,63.47,63.55,22725.0,54.5927,54.5927,54.3189,54.3873,22725.0
2020-06-12 15:20:00,63.54,63.55,63.32,63.33,18690.0,54.3788,54.3873,54.1905,54.1991,18690.0
2020-06-12 15:25:00,63.34,63.4,63.15,63.27,19745.0,54.2076,54.259,54.045,54.1477,19745.0
2020-06-12 15:30:00,63.26,63.32,63.16,63.29,22661.0,54.1392,54.1905,54.0536,54.1648,22661.0
2020-06-12 15:35:00,63.28,63.41,63.15,63.19,26223.0,54.1563,54.2675,54.045,54.0792,26223.0
2020-06-12 15:40:00,63.2,63.38,63.14,63.36,35832.0,54.0878,54.2419,54.0365,54.2247,35832.0
2020-06-12 15:45:00,63.36,63.63,63.36,63.63,36132.0,54.2247,54.4558,54.2247,54.4558,36132.0
2020-06-12 15:50:00,63.66,63.87,63.5,63.54,94789.0,54.4815,54.6612,54.3446,54.3788,94789.0
2020-06-12 15:55:00,63.53,63.78,63.53,63.61,151008.0,54.3702,54.5842,54.3702,54.4387,151008.0
2020-06-15 09:30:00,62.62,63.33,62.33,62.33,47829.0,53.5914,54.1991,53.3432,53.3432,47829.0
2020-06-15 09:35:00,62.39,62.42,62.13,62.33,35105.0,53.3946,53.4203,53.1721,53.3432,35105.0
2020-06-15 09:40:00,62.32,62.51,62.27,62.3,21622.0,53.3347,53.4973,53.2919,53.3176,21622.0
2020-06-15 09:45:00,62.32,62.51,62.21,62.44,23130.0,53.3347,53.4973,53.2405,53.4374,23130.0
2020-06-15 09:50:00,62.41,62.64,62.32,62.59,56824.0,53.4117,53.6085,53.3347,53.5658,56824.0
2020-06-15 09:55:00,62.61,62.77,62.55,62.73,19917.0,53.5829,53.7198,53.5315,53.6856,19917.0
2020-06-15 10:00:00,62.74,62.76,62.63,62.69,23974.0,53.6941,53.7112,53.6,53.6513,23974.0
2020-06-15 10:05:00,62.68,63.01,62.67,63.01,19893.0,53.6428,53.9252,53.6342,53.9252,19893.0
2020-06-15 10:10:00,63.02,63.22,63.02,63.06,26382.0,53.9338,54.1049,53.9338,53.968,26382.0
2020-06-15 10:15:00,63.05,63.09,62.94,62.95,16960.0,53.9594,53.9937,53.8653,53.8739,16960.0
2020-06-15 10:20:00,62.92,62.93,62.69,62.69,21437.0,53.8482,53.8567,53.6513,53.6513,21437.0
2020-06-15 10:25:00,62.68,62.9,62.68,62.86,22953.0,53.6428,53.8311,53.6428,53.7968,22953.0
2020-06-15 10:30:00,62.88,62.96,62.64,62.73,16400.0,53.8139,53.8824,53.6085,53.6856,16400.0
2020-06-15 10:35:00,62.75,62.81,62.6,62.63,16188.0,53.7027,53.754,53.5743,53.6,16188.0
2020-06-15 10:40:00,62.62,62.62,62.36,62.45,29517.0,53.5914,53.5914,53.3689,53.4459,29517.0
2020-06-15 10:45:00,62.44,62.72,62.42,62.62,14168.0,53.4374,53.677,53.4203,53.5914,14168.0
2020-06-15 10:50:00,62.6,62.82,62.55,62.75,11779.0,53.5743,53.7626,53.5315,53.7027,11779.0
2020-06-15 10:55:00,62.75,62.75,62.54,62.55,14278.0,53.7027,53.7027,53.523,53.5315,14278.0
2020-06-15 11:00:00,62.55,62.83,62.5,62.8,17324.0,53.5315,53.7712,53.4887,53.7455,17324.0
2020-06-15 11:05:00,62.8,62.91,62.79,62.89,13526.0,53.7455,53.8396,53.7369,53.8225,13526.0
2020-06-15 11:10:00,62.91,62.91,62.82,62.9,12249.0,53.8396,53.8396,53.7626,53.8311,12249.0
2020-06-15 11:15:00,62.88,62.95,62.75,62.93,19153.0,53.8139,53.8739,53.7027,53.8567,19153.0
2020-06-15 11:20:00,62.92,63.16,62.88,63.16,16799.0,53.8482,54.0536,53.8139,54.0536,16799.0
2020-06-15 11:25:00,63.14,63.17,62.97,63.0,13123.0,54.0365,54.0621,53.891,53.9166,13123.0
2020-06-15 11:30:00,62.98,63.05,62.9,62.99,9756.0,53.8995,53.9594,53.8311,53.9081,9756.0
2020-06-15 11:35:00,62.99,63.08,62.93,63.03,14121.0,53.9081,53.9851,53.8567,53.9423,14121.0
2020-06-15 11:40:00,63.02,63.07,62.84,62.85,14824.0,53.9338,53.9765,53.7797,53.7883,14824.0
2020-06-15 11:45:00,62.83,62.91,62.77,62.91,11651.0,53.7712,53.8396,53.7198,53.8396,11651.0
2020-06-15 11:50:00,62.9,63.04,62.89,62.93,16008.0,53.8311,53.9509,53.8225,53.8567,16008.0
2020-06-15 11:55:00,62.94,63.16,62.94,63.08,10254.0,53.8653,54.0536,53.8653,53.9851,10254.0
2020-06-15 12:00:00,63.06,63.29,63.01,63.25,14586.0,53.968,54.1648,53.9252,54.1306,14586.0
2020-06-15 12:05:00,63.25,63.26,63.2,63.25,11131.0,54.1306,54.1392,54.0878,54.1306,11131.0
2020-06-15 12:10:00,63.24,63.36,63.24,63.29,13300.0,54.122,54.2247,54.122,54.1648,13300.0
2020-06-15 12:15:00,63.28,63.32,63.18,63.28,9478.0,54.1563,54.1905,54.0707,54.1563,9478.0
2020-06-15 12:20:00,63.28,63.29,63.18,63.19,10205.0,54.1563,54.1648,54.0707,54.0792,10205.0
2020-06-15 12:25:00,63.18,63.25,63.16,63.23,20491.0,54.0707,54.1306,54.0536,54.1135,20491.0
2020-06-15 12:30:00,63.2,63.21,63.12,63.12,10329.0,54.0878,54.0964,54.0193,54.0193,10329.0
2020-06-15 12:35:00,63.11,63.25,63.11,63.19,10262.0,54.0108,54.1306,54.0108,54.0792,10262.0
2020-06-15 12:40:00,63.2,63.34,63.2,63.23,7395.0,54.0878,54.2076,54.0878,54.1135,7395.0
2020-06-15 12:45:00,63.24,63.31,63.23,63.31,6070.0,54.122,54.1819,54.1135,54.1819,6070.0
2020-06-15 12:50:00,63.3,63.42,63.27,63.4,11577.0,54.1734,54.2761,54.1477,54.259,11577.0
2020-06-15 12:55:00,63.39,63.4,63.3,63.35,6376.0,54.2504,54.259,54.1734,54.2162,6376.0
2020-06-15 13:00:00,63.35,63.36,63.29,63.36,16429.0,54.2162,54.2247,54.1648,54.2247,16429.0
2020-06-15 13:05:00,63.36,63.43,63.35,63.43,6717.0,54.2247,54.2846,54.2162,54.2846,6717.0
2020-06-15 13:10:00,63.44,63.51,63.42,63.51,10476.0,54.2932,54.3531,54.2761,54.3531,10476.0
2020-06-15 13:15:00,63.5,63.58,63.45,63.45,9887.0,54.3446,54.413,54.3018,54.3018,9887.0
2020-06-15 13:20:00,63.46,63.49,63.38,63.38,8944.0,54.3103,54.336,54.2419,54.2419,8944.0
2020-06-15 13:25:00,63.4,63.43,63.34,63.4,11805.0,54.259,54.2846,54.2076,54.259,11805.0
2020-06-15 13:30:00,63.41,63.42,63.34,63.38,9604.0,54.2675,54.2761,54.2076,54.2419,9604.0
2020-06-15 13:35:00,63.37,63.48,63.36,63.39,22692.0,54.2333,54.3274,54.2247,54.2504,22692.0
2020-06-15 13:40:00,63.38,63.4,63.3,63.34,6113.0,54.2419,54.259,54.1734,54.2076,6113.0
2020-06-15 13:45:00,63.34,63.35,63.26,63.27,7910.0,54.2076,54.2162,54.1392,54.1477,7910.0
2020-06-15 13:50:00,63.24,63.3,63.15,63.25,8362.0,54.122,54.1734,54.045,54.1306,8362.0
2020-06-15 13:55:00,63.22,63.28,63.11,63.13,8812.0,54.1049,54.1563,54.0108,54.0279,8812.0
2020-06-15 14:00:00,63.14,63.67,63.13,63.67,55981.0,54.0365,54.49,54.0279,54.49,55981.0
2020-06-15 14:05:00,63.67,63.78,63.63,63.7,20936.0,54.49,54.5842,54.4558,54.5157,20936.0
2020-06-15 14:10:00,63.73,63.86,63.71,63.83,19097.0,54.5414,54.6526,54.5243,54.627,19097.0
2020-06-15 14:15:00,63.83,64.04,63.82,64.01,18645.0,54.627,54.8067,54.6184,54.781,18645.0
2020-06-15 14:20:00,64.0,64.07,63.95,64.06,14966.0,54.7725,54.8324,54.7297,54.8238,14966.0
2020-06-15 14:25:00,64.07,64.08,63.87,63.94,17505.0,54.8324,54.8409,54.6612,54.7211,17505.0
2020-06-15 14:30:00,63.95,64.02,63.75,63.78,22611.0,54.7297,54.7896,54.5585,54.5842,22611.0
2020-06-15 14:35:00,63.78,63.86,63.71,63.75,16765.0,54.5842,54.6526,54.5243,54.5585,16765.0
2020-06-15 14:40:00,63.75,63.81,63.65,63.69,18733.0,54.5585,54.6099,54.4729,54.5072,18733.0
2020-06-15 14:45:00,63.7,63.75,63.59,63.65,16052.0,54.5157,54.5585,54.4216,54.4729,16052.0
2020-06-15 14:50:00,63.63,63.63,63.47,63.55,25141.0,54.4558,54.4558,54.3189,54.3873,25141.0
2020-06-15 14:55:00,63.57,63.59,63.46,63.48,16438.0,54.4045,54.4216,54.3103,54.3274,16438.0
2020-06-15 15:00:00,63.48,63.75,63.48,63.67,12039.0,54.3274,54.5585,54.3274,54.49,12039.0
2020-06-15 15:05:00,63.65,63.65,63.54,63.65,16420.0,54.4729,54.4729,54.3788,54.4729,16420.0
2020-06-15 15:10:00,63.65,63.71,63.56,63.59,18998.0,54.4729,54.5243,54.3959,54.4216,18998.0
2020-06-15 15:15:00,63.59,63.6,63.47,63.47,32545.0,54.4216,54.4301,54.3189,54.3189,32545.0
2020-06-15 15:20:00,63.47,63.49,63.34,63.49,27626.0,54.3189,54.336,54.2076,54.336,27626.0
2020-06-15 15:25:00,63.51,63.54,63.24,63.28,28138.0,54.3531,54.3788,54.122,54.1563,28138.0
2020-06-15 15:30:00,63.29,63.32,63.08,63.11,42815.0,54.1648,54.1905,53.9851,54.0108,42815.0
2020-06-15 15:35:00,63.11,63.24,62.98,63.23,50351.0,54.0108,54.122,53.8995,54.1135,50351.0
2020-06-15 15:40:00,63.22,63.34,63.18,63.29,58233.0,54.1049,54.2076,54.0707,54.1648,58233.0
2020-06-15 15:45:00,63.28,63.41,63.24,63.39,57103.0,54.1563,54.2675,54.122,54.2504,57103.0
2020-06-15 15:50:00,63.38,63.52,63.34,63.42,121107.0,54.2419,54.3617,54.2076,54.2761,121107.0
2020-06-15 15:55:00,63.4,63.52,63.36,63.51,163092.0,54.259,54.3617,54.2247,54.3531,163092.0
2020-06-16 09:30:00,65.28,65.39,64.92,65.34,79760.0,55.8679,55.9621,55.5598,55.9193,79760.0
2020-06-16 09:35:00,65.35,65.63,65.3,65.45,25581.0,55.9278,56.1674,55.885,56.0134,25581.0
2020-06-16 09:40:00,65.51,65.54,65.25,65.34,22915.0,56.0647,56.0904,55.8422,55.9193,22915.0
2020-06-16 09:45:00,65.34,65.44,64.93,64.93,20439.0,55.9193,56.0048,55.5684,55.5684,20439.0
2020-06-16 09:50:00,64.98,65.04,64.71,64.77,17141.0,55.6112,55.6625,55.3801,55.4314,17141.0
2020-06-16 09:55:00,64.78,64.78,64.66,64.71,13707.0,55.44,55.44,55.3373,55.3801,13707.0
2020-06-16 10:00:00,64.71,64.77,64.62,64.64,23058.0,55.3801,55.4314,55.3031,55.3202,23058.0
2020-06-16 10:05:00,64.6,64.64,64.5,64.5,16299.0,55.286,55.3202,55.2004,55.2004,16299.0
2020-06-16 10:10:00,64.5,64.56,64.4,64.55,15633.0,55.2004,55.2517,55.1148,55.2432,15633.0
2020-06-16 10:15:00,64.57,64.76,64.57,64.76,14720.0,55.2603,55.4229,55.2603,55.4229,14720.0
2020-06-16 10:20:00,64.74,64.75,64.47,64.53,21973.0,55.4058,55.4143,55.1747,55.226,21973.0
2020-06-16 10:25:00,64.53,64.68,64.53,64.67,17043.0,55.226,55.3544,55.226,55.3459,17043.0
2020-06-16 10:30:00,64.67,64.81,64.48,64.51,28761.0,55.3459,55.4657,55.1833,55.2089,28761.0
2020-06-16 10:35:00,64.46,64.48,64.2,64.31,35821.0,55.1661,55.1833,54.9436,55.0378,35821.0
2020-06-16 10:40:00,64.34,64.35,64.2,64.29,15152.0,55.0634,55.072,54.9436,55.0206,15152.0
2020-06-16 10:45:00,64.27,64.37,64.12,64.35,18614.0,55.0035,55.0891,54.8752,55.072,18614.0
2020-06-16 10:50:00,64.34,64.34,64.0,64.13,23101.0,55.0634,55.0634,54.7725,54.8837,23101.0
2020-06-16 10:55:00,64.08,64.13,63.64,63.79,39715.0,54.8409,54.8837,54.4644,54.5927,39715.0
2020-06-16 11:00:00,63.75,63.94,63.59,63.94,19495.0,54.5585,54.7211,54.4216,54.7211,19495.0
2020-06-16 11:05:00,63.91,64.02,63.85,63.95,18853.0,54.6954,54.7896,54.6441,54.7297,18853.0
2020-06-16 11:10:00,64.0,64.0,63.8,63.89,14818.0,54.7725,54.7725,54.6013,54.6783,14818.0
2020-06-16 11:15:00,63.88,64.19,63.87,64.15,9944.0,54.6698,54.9351,54.6612,54.9008,9944.0
2020-06-16 11:20:00,64.14,64.26,64.1,64.22,12062.0,54.8923,54.995,54.858,54.9607,12062.0
2020-06-16 11:25:00,64.22,64.31,64.16,64.23,20466.0,54.9607,55.0378,54.9094,54.9693,20466.0
2020-06-16 11:30:00,64.25,64.44,64.16,64.27,21446.0,54.9864,55.149,54.9094,55.0035,21446.0
2020-06-16 11:35:00,64.29,64.34,64.1,64.14,17773.0,55.0206,55.0634,54.858,54.8923,17773.0
2020-06-16 11:40:00,64.12,64.18,63.95,63.96,21051.0,54.8752,54.9265,54.7297,54.7382,21051.0
2020-06-16 11:45:00,63.97,64.2,63.93,64.18,41893.0,54.7468,54.9436,54.7126,54.9265,41893.0
2020-06-16 11:50:00,64.2,64.27,64.1,64.1,39195.0,54.9436,55.0035,54.858,54.858,39195.0
2020-06-16 11:55:00,64.09,64.1,63.91,63.94,14405.0,54.8495,54.858,54.6954,54.7211,14405.0
2020-06-16 12:00:00,63.96,63.99,63.79,63.9,50502.0,54.7382,54.7639,54.5927,54.6869,50502.0
2020-06-16 12:05:00,63.91,63.94,63.77,63.87,18745.0,54.6954,54.7211,54.5756,54.6612,18745.0
2020-06-16 12:10:00,63.87,63.93,63.79,63.91,8594.0,54.6612,54.7126,54.5927,54.6954,8594.0
2020-06-16 12:15:00,63.95,63.99,63.84,63.96,7090.0,54.7297,54.7639,54.6355,54.7382,7090.0
2020-06-16 12:20:00,63.98,64.1,63.98,64.08,8542.0,54.7553,54.858,54.7553,54.8409,8542.0
2020-06-16 12:25:00,64.09,64.17,64.08,64.11,18053.0,54.8495,54.918,54.8409,54.8666,18053.0
2020-06-16 12:30:00,64.13,64.37,64.13,64.37,6971.0,54.8837,55.0891,54.8837,55.0891,6971.0
2020-06-16 12:35:00,64.39,64.48,64.37,64.44,10097.0,55.1062,55.1833,55.0891,55.149,10097.0
2020-06-16 12:40:00,64.46,64.53,64.4,64.5,5617.0,55.1661,55.226,55.1148,55.2004,5617.0
2020-06-16 12:45:00,64.52,64.57,64.45,64.45,4932.0,55.2175,55.2603,55.1576,55.1576,4932.0
2020-06-16 12:50:00,64.47,64.51,64.42,64.47,11158.0,55.1747,55.2089,55.1319,55.1747,11158.0
2020-06-16 12:55:00,64.43,64.47,64.36,64.47,6262.0,55.1405,55.1747,55.0806,55.1747,6262.0
2020-06-16 13:00:00,64.48,64.55,64.44,64.44,10038.0,55.1833,55.2432,55.149,55.149,10038.0
2020-06-16 13:05:00,64.4,64.5,64.38,64.42,8349.0,55.1148,55.2004,55.0977,55.1319,8349.0
2020-06-16 13:10:00,64.44,64.5,64.42,64.43,16087.0,55.149,55.2004,55.1319,55.1405,16087.0
2020-06-16 13:15:00,64.44,64.52,64.43,64.5,8606.0,55.149,55.2175,55.1405,55.2004,8606.0
2020-06-16 13:20:00,64.49,64.51,64.45,64.5,22166.0,55.1918,55.2089,55.1576,55.2004,22166.0
2020-06-16 13:25:00,64.49,64.51,64.45,64.47,6589.0,55.1918,55.2089,55.1576,55.1747,6589.0
2020-06-16 13:30:00,64.48,64.48,64.3,64.32,11763.0,55.1833,55.1833,55.0292,55.0463,11763.0
2020-06-16 13:35:00,64.31,64.32,64.25,64.3,19062.0,55.0378,55.0463,54.9864,55.0292,19062.0
2020-06-16 13:40:00,64.32,64.48,64.32,64.47,6640.0,55.0463,55.1833,55.0463,55.1747,6640.0
2020-06-16 13:45:00,64.48,64.49,64.38,64.43,9230.0,55.1833,55.1918,55.0977,55.1405,9230.0
2020-06-16 13:50:00,64.45,64.45,64.26,64.28,10900.0,55.1576,55.1576,54.995,55.0121,10900.0
2020-06-16 13:55:00,64.27,64.32,64.22,64.28,7667.0,55.0035,55.0463,54.9607,55.0121,7667.0
2020-06-16 14:00:00,64.3,64.44,64.29,64.36,19128.0,55.0292,55.149,55.0206,55.0806,19128.0
2020-06-16 14:05:00,64.38,64.42,64.33,64.39,6452.0,55.0977,55.1319,55.0549,55.1062,6452.0
2020-06-16 14:10:00,64.4,64.55,64.36,64.5,21873.0,55.1148,55.2432,55.0806,55.2004,21873.0
2020-06-16 14:15:00,64.5,64.62,64.5,64.53,16943.0,55.2004,55.3031,55.2004,55.226,16943.0
2020-06-16 14:20:00,64.53,64.56,64.22,64.37,34788.0,55.226,55.2517,54.9607,55.0891,34788.0
2020-06-16 14:25:00,64.34,64.47,64.3,64.42,17440.0,55.0634,55.1747,55.0292,55.1319,17440.0
2020-06-16 14:30:00,64.41,64.56,64.41,64.43,47441.0,55.1233,55.2517,55.1233,55.1405,47441.0
2020-06-16 14:35:00,64.43,64.48,64.36,64.38,29906.0,55.1405,55.1833,55.0806,55.0977,29906.0
2020-06-16 14:40:00,64.38,64.41,64.29,64.32,31750.0,55.0977,55.1233,55.0206,55.0463,31750.0
2020-06-16 14:45:00,64.32,64.34,64.22,64.29,19326.0,55.0463,55.0634,54.9607,55.0206,19326.0
2020-06-16 14:50:00,64.28,64.34,64.17,64.19,13161.0,55.0121,55.0634,54.918,54.9351,13161.0
2020-06-16 14:55:00,64.2,64.21,64.01,64.11,24199.0,54.9436,54.9522,54.781,54.8666,24199.0
2020-06-16 15:00:00,64.11,64.21,64.0,64.01,24730.0,54.8666,54.9522,54.7725,54.781,24730.0
2020-06-16 15:05:00,64.03,64.09,63.78,63.83,16752.0,54.7981,54.8495,54.5842,54.627,16752.0
2020-06-16 15:10:00,63.83,63.94,63.82,63.82,21567.0,54.627,54.7211,54.6184,54.6184,21567.0
2020-06-16 15:15:00,63.8,63.8,63.46,63.53,25986.0,54.6013,54.6013,54.3103,54.3702,25986.0
2020-06-16 15:20:00,63.54,63.62,63.5,63.53,35739.0,54.3788,54.4472,54.3446,54.3702,35739.0
2020-06-16 15:25:00,63.54,63.62,63.45,63.56,35030.0,54.3788,54.4472,54.3018,54.3959,35030.0
2020-06-16 15:30:00,63.56,63.77,63.52,63.74,38860.0,54.3959,54.5756,54.3617,54.5499,38860.0
2020-06-16 15:35:00,63.74,63.77,63.62,63.72,52259.0,54.5499,54.5756,54.4472,54.5328,52259.0
2020-06-16 15:40:00,63.73,63.85,63.51,63.54,53451.0,54.5414,54.6441,54.3531,54.3788,53451.0
2020-06-16 15:45:00,63.55,63.74,63.52,63.73,62976.0,54.3873,54.5499,54.3617,54.5414,62976.0
2020-06-16 15:50:00,63.71,63.8,63.49,63.55,117855.0,54.5243,54.6013,54.336,54.3873,117855.0
2020-06-16 15:55:00,63.55,63.76,63.5,63.74,176839.0,54.3873,54.5671,54.3446,54.5499,176839.0
2020-06-17 09:30:00,64.26,64.3,63.36,63.42,52029.0,54.995,55.0292,54.2247,54.2761,52029.0
2020-06-17 09:35:00,63.4,63.51,63.21,63.21,18896.0,54.259,54.3531,54.0964,54.0964,18896.0
2020-06-17 09:40:00,63.18,63.42,63.05,63.3,24671.0,54.0707,54.2761,53.9594,54.1734,24671.0
2020-06-17 09:45:00,63.3,63.49,63.29,63.41,17852.0,54.1734,54.336,54.1648,54.2675,17852.0
2020-06-17 09:50:00,63.42,63.53,63.34,63.35,31736.0,54.2761,54.3702,54.2076,54.2162,31736.0
2020-06-17 09:55:00,63.36,63.4,63.16,63.36,23289.0,54.2247,54.259,54.0536,54.2247,23289.0
2020-06-17 10:00:00,63.31,63.36,63.2,63.25,31010.0,54.1819,54.2247,54.0878,54.1306,31010.0
2020-06-17 10:05:00,63.26,63.43,63.18,63.4,15957.0,54.1392,54.2846,54.0707,54.259,15957.0
2020-06-17 10:10:00,63.4,63.57,63.33,63.46,15261.0,54.259,54.4045,54.1991,54.3103,15261.0
2020-06-17 10:15:00,63.48,63.66,63.38,63.4,33137.0,54.3274,54.4815,54.2419,54.259,33137.0
2020-06-17 10:20:00,63.42,63.56,63.33,63.51,13460.0,54.2761,54.3959,54.1991,54.3531,13460.0
2020-06-17 10:25:00,63.52,63.63,63.4,63.4,23567.0,54.3617,54.4558,54.259,54.259,23567.0
2020-06-17 10:30:00,63.4,63.5,63.29,63.47,7131.0,54.259,54.3446,54.1648,54.3189,7131.0
2020-06-17 10:35:00,63.44,63.49,63.36,63.38,13683.0,54.2932,54.336,54.2247,54.2419,13683.0
2020-06-17 10:40:00,63.39,63.47,63.31,63.47,12417.0,54.2504,54.3189,54.1819,54.3189,12417.0
2020-06-17 10:45:00,63.46,63.58,63.42,63.57,7679.0,54.3103,54.413,54.2761,54.4045,7679.0
2020-06-17 10:50:00,63.55,63.58,63.49,63.56,12294.0,54.3873,54.413,54.336,54.3959,12294.0
2020-06-17 10:55:00,63.58,63.67,63.51,63.53,13475.0,54.413,54.49,54.3531,54.3702,13475.0
2020-06-17 11:00:00,63.52,63.58,63.43,63.54,8710.0,54.3617,54.413,54.2846,54.3788,8710.0
2020-06-17 11:05:00,63.53,63.56,63.45,63.52,15612.0,54.3702,54.3959,54.3018,54.3617,15612.0
2020-06-17 11:10:00,63.51,63.55,63.39,63.44,22428.0,54.3531,54.3873,54.2504,54.2932,22428.0
2020-06-17 11:15:00,63.42,63.5,63.34,63.38,12901.0,54.2761,54.3446,54.2076,54.2419,12901.0
2020-06-17 11:20:00,63.34,63.34,63.26,63.3,15433.0,54.2076,54.2076,54.1392,54.1734,15433.0
2020-06-17 11:25:00,63.31,63.37,63.27,63.36,24851.0,54.1819,54.2333,54.1477,54.2247,24851.0
2020-06-17 11:30:00,63.37,63.47,63.36,63.47,14695.0,54.2333,54.3189,54.2247,54.3189,14695.0
2020-06-17 11:35:00,63.46,63.64,63.46,63.57,10012.0,54.3103,54.4644,54.3103,54.4045,10012.0
2020-06-17 11:40:00,63.57,63.62,63.48,63.5,15459.0,54.4045,54.4472,54.3274,54.3446,15459.0
2020-06-17 11:45:00,63.51,63.59,63.48,63.53,14807.0,54.3531,54.4216,54.3274,54.3702,14807.0
2020-06-17 11:50:00,63.55,63.57,63.5,63.51,11089.0,54.3873,54.4045,54.3446,54.3531,11089.0
2020-06-17 11:55:00,63.51,63.63,63.5,63.63,19081.0,54.3531,54.4558,54.3446,54.4558,19081.0
2020-06-17 12:00:00,63.61,63.63,63.49,63.55,12961.0,54.4387,54.4558,54.336,54.3873,12961.0
2020-06-17 12:05:00,63.54,63.61,63.51,63.58,8510.0,54.3788,54.4387,54.3531,54.413,8510.0
2020-06-17 12:10:00,63.59,63.61,63.5,63.5,9558.0,54.4216,54.4387,54.3446,54.3446,9558.0
2020-06-17 12:15:00,63.5,63.59,63.5,63.58,10754.0,54.3446,54.4216,54.3446,54.413,10754.0
2020-06-17 12:20:00,63.58,63.6,63.49,63.58,17517.0,54.413,54.4301,54.336,54.413,17517.0
2020-06-17 12:25:00,63.58,63.64,63.58,63.61,8185.0,54.413,54.4644,54.413,54.4387,8185.0
2020-06-17 12:30:00,63.6,63.8,63.6,63.79,11850.0,54.4301,54.6013,54.4301,54.5927,11850.0
2020-06-17 12:35:00,63.79,63.79,63.74,63.76,6276.0,54.5927,54.5927,54.5499,54.5671,6276.0
2020-06-17 12:40:00,63.77,63.78,63.71,63.74,11898.0,54.5756,54.5842,54.5243,54.5499,11898.0
2020-06-17 12:45:00,63.74,63.8,63.73,63.74,6849.0,54.5499,54.6013,54.5414,54.5499,6849.0
2020-06-17 12:50:00,63.71,63.72,63.66,63.67,9836.0,54.5243,54.5328,54.4815,54.49,9836.0
2020-06-17 12:55:00,63.67,63.68,63.62,63.68,15700.0,54.49,54.4986,54.4472,54.4986,15700.0
2020-06-17 13:00:00,63.68,63.8,63.66,63.78,72500.0,54.4986,54.6013,54.4815,54.5842,72500.0
2020-06-17 13:05:00,63.76,63.86,63.76,63.86,5069.0,54.5671,54.6526,54.5671,54.6526,5069.0
2020-06-17 13:10:00,63.84,63.93,63.83,63.93,5959.0,54.6355,54.7126,54.627,54.7126,5959.0
2020-06-17 13:15:00,63.95,63.95,63.87,63.88,8677.0,54.7297,54.7297,54.6612,54.6698,8677.0
2020-06-17 13:20:00,63.88,63.96,63.88,63.95,6065.0,54.6698,54.7382,54.6698,54.7297,6065.0
2020-06-17 13:25:00,63.95,64.01,63.93,63.97,6630.0,54.7297,54.781,54.7126,54.7468,6630.0
2020-06-17 13:30:00,63.96,64.03,63.95,64.02,7851.0,54.7382,54.7981,54.7297,54.7896,7851.0
2020-06-17 13:35:00,64.01,64.13,64.0,64.13,9275.0,54.781,54.8837,54.7725,54.8837,9275.0
2020-06-17 13:40:00,64.11,64.13,64.07,64.11,8121.0,54.8666,54.8837,54.8324,54.8666,8121.0
2020-06-17 13:45:00,64.11,64.14,64.06,64.14,7749.0,54.8666,54.8923,54.8238,54.8923,7749.0
2020-06-17 13:50:00,64.14,64.16,64.05,64.11,11437.0,54.8923,54.9094,54.8153,54.8666,11437.0
2020-06-17 13:55:00,64.11,64.23,64.11,64.14,12538.0,54.8666,54.9693,54.8666,54.8923,12538.0
2020-06-17 14:00:00,64.16,64.16,64.06,64.06,11901.0,54.9094,54.9094,54.8238,54.8238,11901.0
2020-06-17 14:05:00,64.07,64.24,64.07,64.23,6901.0,54.8324,54.9779,54.8324,54.9693,6901.0
2020-06-17 14:10:00,64.23,64.32,64.23,64.25,9738.0,54.9693,55.0463,54.9693,54.9864,9738.0
2020-06-17 14:15:00,64.25,64.27,64.21,64.23,14396.0,54.9864,55.0035,54.9522,54.9693,14396.0
2020-06-17 14:20:00,64.23,64.34,64.23,64.34,14323.0,54.9693,55.0634,54.9693,55.0634,14323.0
2020-06-17 14:25:00,64.33,64.38,64.25,64.34,15007.0,55.0549,55.0977,54.9864,55.0634,15007.0
2020-06-17 14:30:00,64.34,64.37,64.22,64.24,15724.0,55.0634,55.0891,54.9607,54.9779,15724.0
2020-06-17 14:35:00,64.23,64.24,64.19,64.21,15225.0,54.9693,54.9779,54.9351,54.9522,15225.0
2020-06-17 14:40:00,64.22,64.31,64.2,64.22,22252.0,54.9607,55.0378,54.9436,54.9607,22252.0
2020-06-17 14:45:00,64.2,64.22,64.14,64.21,9926.0,54.9436,54.9607,54.8923,54.9522,9926.0
2020-06-17 14:50:00,64.2,64.27,64.14,64.17,13880.0,54.9436,55.0035,54.8923,54.918,13880.0
2020-06-17 14:55:00,64.17,64.19,64.05,64.05,15308.0,54.918,54.9351,54.8153,54.8153,15308.0
2020-06-17 15:00:00,64.02,64.09,63.96,64.07,15870.0,54.7896,54.8495,54.7382,54.8324,15870.0
2020-06-17 15:05:00,64.07,64.14,64.06,64.09,9528.0,54.8324,54.8923,54.8238,54.8495,9528.0
2020-06-17 15:10:00,64.09,64.09,64.0,64.05,13561.0,54.8495,54.8495,54.7725,54.8153,13561.0
2020-06-17 15:15:00,64.04,64.1,63.98,64.05,14937.0,54.8067,54.858,54.7553,54.8153,14937.0
2020-06-17 15:20:00,64.05,64.08,63.96,63.98,13835.0,54.8153,54.8409,54.7382,54.7553,13835.0
2020-06-17 15:25:00,63.99,64.01,63.92,64.0,18344.0,54.7639,54.781,54.704,54.7725,18344.0
2020-06-17 15:30:00,64.01,64.06,63.92,64.05,24452.0,54.781,54.8238,54.704,54.8153,24452.0
2020-06-17 15:35:00,64.02,64.07,63.97,64.02,19775.0,54.7896,54.8324,54.7468,54.7896,19775.0
2020-06-17 15:40:00,64.0,64.0,63.78,63.88,159264.0,54.7725,54.7725,54.5842,54.6698,159264.0
2020-06-17 15:45:00,63.88,63.89,63.71,63.73,39092.0,54.6698,54.6783,54.5243,54.5414,39092.0
2020-06-17 15:50:00,63.72,63.89,63.69,63.88,65869.0,54.5328,54.6783,54.5072,54.6698,65869.0
2020-06-17 15:55:00,63.89,63.99,63.82,63.9,105664.0,54.6783,54.7639,54.6184,54.6869,105664.0
2020-06-18 09:30:00,63.66,63.98,63.66,63.95,41505.0,54.4815,54.7553,54.4815,54.7297,41505.0
2020-06-18 09:35:00,63.94,64.21,63.86,64.17,23637.0,54.7211,54.9522,54.6526,54.918,23637.0
2020-06-18 09:40:00,64.18,64.18,64.0,64.0,18087.0,54.9265,54.9265,54.7725,54.7725,18087.0
2020-06-18 09:45:00,64.03,64.21,63.97,64.21,19458.0,54.7981,54.9522,54.7468,54.9522,19458.0
2020-06-18 09:50:00,64.23,64.26,64.07,64.26,20640.0,54.9693,54.995,54.8324,54.995,20640.0
2020-06-18 09:55:00,64.25,64.39,64.21,64.27,37726.0,54.9864,55.1062,54.9522,55.0035,37726.0
2020-06-18 10:00:00,64.26,64.41,64.26,64.32,21175.0,54.995,55.1233,54.995,55.0463,21175.0
2020-06-18 10:05:00,64.34,64.49,64.29,64.29,17704.0,55.0634,55.1918,55.0206,55.0206,17704.0
2020-06-18 10:10:00,64.29,64.29,64.1,64.1,18688.0,55.0206,55.0206,54.858,54.858,18688.0
2020-06-18 10:15:00,64.11,64.15,63.86,63.9,24485.0,54.8666,54.9008,54.6526,54.6869,24485.0
2020-06-18 10:20:00,63.9,63.96,63.73,63.74,14449.0,54.6869,54.7382,54.5414,54.5499,14449.0
2020-06-18 10:25:00,63.73,63.74,63.51,63.58,25294.0,54.5414,54.5499,54.3531,54.413,25294.0
2020-06-18 10:30:00,63.62,63.69,63.43,63.58,30529.0,54.4472,54.5072,54.2846,54.413,30529.0
2020-06-18 10:35:00,63.59,63.79,63.59,63.65,22062.0,54.4216,54.5927,54.4216,54.4729,22062.0
2020-06-18 10:40:00,63.64,63.78,63.58,63.76,16327.0,54.4644,54.5842,54.413,54.5671,16327.0
2020-06-18 10:45:00,63.75,63.85,63.68,63.78,13977.0,54.5585,54.6441,54.4986,54.5842,13977.0
2020-06-18 10:50:00,63.76,63.78,63.67,63.7,24494.0,54.5671,54.5842,54.49,54.5157,24494.0
2020-06-18 10:55:00,63.71,63.99,63.71,63.98,18439.0,54.5243,54.7639,54.5243,54.7553,18439.0
2020-06-18 11:00:00,64.0,64.03,63.88,63.95,24571.0,54.7725,54.7981,54.6698,54.7297,24571.0
2020-06-18 11:05:00,63.95,63.97,63.84,63.93,26714.0,54.7297,54.7468,54.6355,54.7126,26714.0
2020-06-18 11:10:00,63.92,63.92,63.84,63.86,12760.0,54.704,54.704,54.6355,54.6526,12760.0
2020-06-18 11:15:00,63.86,63.96,63.81,63.94,17474.0,54.6526,54.7382,54.6099,54.7211,17474.0
2020-06-18 11:20:00,63.91,63.95,63.85,63.91,27756.0,54.6954,54.7297,54.6441,54.6954,27756.0
2020-06-18 11:25:00,63.92,64.02,63.83,63.83,17282.0,54.704,54.7896,54.627,54.627,17282.0
2020-06-18 11:30:00,63.84,63.92,63.82,63.86,12996.0,54.6355,54.704,54.6184,54.6526,12996.0
2020-06-18 11:35:00,63.87,63.88,63.83,63.85,12474.0,54.6612,54.6698,54.627,54.6441,12474.0
2020-06-18 11:40:00,63.84,63.88,63.79,63.83,11115.0,54.6355,54.6698,54.5927,54.627,11115.0
2020-06-18 11:45:00,63.81,63.84,63.78,63.79,10613.0,54.6099,54.6355,54.5842,54.5927,10613.0
2020-06-18 11:50:00,63.77,63.78,63.67,63.67,9995.0,54.5756,54.5842,54.49,54.49,9995.0
2020-06-18 11:55:00,63.67,63.73,63.67,63.68,12989.0,54.49,54.5414,54.49,54.4986,12989.0
2020-06-18 12:00:00,63.67,63.73,63.59,63.6,14877.0,54.49,54.5414,54.4216,54.4301,14877.0
2020-06-18 12:05:00,63.6,63.72,63.59,63.71,14003.0,54.4301,54.5328,54.4216,54.5243,14003.0
2020-06-18 12:10:00,63.71,63.74,63.6,63.65,13383.0,54.5243,54.5499,54.4301,54.4729,13383.0
2020-06-18 12:15:00,63.65,63.67,63.56,63.6,11701.0,54.4729,54.49,54.3959,54.4301,11701.0
2020-06-18 12:20:00,63.62,63.71,63.59,63.63,14349.0,54.4472,54.5243,54.4216,54.4558,14349.0
2020-06-18 12:25:00,63.64,63.74,63.62,63.62,10132.0,54.4644,54.5499,54.4472,54.4472,10132.0
2020-06-18 12:30:00,63.63,63.66,63.58,63.63,11724.0,54.4558,54.4815,54.413,54.4558,11724.0
2020-06-18 12:35:00,63.63,63.63,63.54,63.58,11127.0,54.4558,54.4558,54.3788,54.413,11127.0
2020-06-18 12:40:00,63.59,63.62,63.54,63.59,12361.0,54.4216,54.4472,54.3788,54.4216,12361.0
2020-06-18 12:45:00,63.6,63.74,63.6,63.72,10393.0,54.4301,54.5499,54.4301,54.5328,10393.0
2020-06-18 12:50:00,63.73,63.78,63.72,63.77,7762.0,54.5414,54.5842,54.5328,54.5756,7762.0
2020-06-18 12:55:00,63.78,63.79,63.74,63.79,14121.0,54.5842,54.5927,54.5499,54.5927,14121.0
2020-06-18 13:00:00,63.8,63.88,63.79,63.79,18335.0,54.6013,54.6698,54.5927,54.5927,18335.0
2020-06-18 13:05:00,63.79,63.94,63.79,63.93,20653.0,54.5927,54.7211,54.5927,54.7126,20653.0
2020-06-18 13:10:00,63.92,63.96,63.86,63.88,16827.0,54.704,54.7382,54.6526,54.6698,16827.0
2020-06-18 13:15:00,63.86,63.88,63.79,63.86,15117.0,54.6526,54.6698,54.5927,54.6526,15117.0
2020-06-18 13:20:00,63.87,63.88,63.84,63.87,20400.0,54.6612,54.6698,54.6355,54.6612,20400.0
2020-06-18 13:25:00,63.87,63.91,63.82,63.9,16759.0,54.6612,54.6954,54.6184,54.6869,16759.0
2020-06-18 13:30:00,63.89,63.91,63.88,63.88,17615.0,54.6783,54.6954,54.6698,54.6698,17615.0
2020-06-18 13:35:00,63.89,63.99,63.88,63.99,23057.0,54.6783,54.7639,54.6698,54.7639,23057.0
2020-06-18 13:40:00,63.98,63.98,63.89,63.98,75284.0,54.7553,54.7553,54.6783,54.7553,75284.0
2020-06-18 13:45:00,63.98,64.03,63.95,63.96,26352.0,54.7553,54.7981,54.7297,54.7382,26352.0
2020-06-18 13:50:00,63.96,64.03,63.95,64.02,24900.0,54.7382,54.7981,54.7297,54.7896,24900.0
2020-06-18 13:55:00,64.02,64.03,63.98,64.02,17660.0,54.7896,54.7981,54.7553,54.7896,17660.0
2020-06-18 14:00:00,64.03,64.05,63.92,63.94,38377.0,54.7981,54.8153,54.704,54.7211,38377.0
2020-06-18 14:05:00,63.95,64.0,63.89,63.99,42300.0,54.7297,54.7725,54.6783,54.7639,42300.0
2020-06-18 14:10:00,63.99,64.02,63.95,64.02,22525.0,54.7639,54.7896,54.7297,54.7896,22525.0
2020-06-18 14:15:00,64.0,64.0,63.91,63.94,27582.0,54.7725,54.7725,54.6954,54.7211,27582.0
2020-06-18 14:20:00,63.94,64.02,63.94,64.0,16063.0,54.7211,54.7896,54.7211,54.7725,16063.0
2020-06-18 14:25:00,64.01,64.1,63.99,64.05,14302.0,54.781,54.858,54.7639,54.8153,14302.0
2020-06-18 14:30:00,64.06,64.19,64.0,64.18,17755.0,54.8238,54.9351,54.7725,54.9265,17755.0
2020-06-18 14:35:00,64.19,64.25,64.15,64.24,20218.0,54.9351,54.9864,54.9008,54.9779,20218.0
2020-06-18 14:40:00,64.25,64.28,64.14,64.17,28144.0,54.9864,55.0121,54.8923,54.918,28144.0
2020-06-18 14:45:00,64.18,64.22,64.15,64.19,14644.0,54.9265,54.9607,54.9008,54.9351,14644.0
2020-06-18 14:50:00,64.19,64.22,64.12,64.12,24592.0,54.9351,54.9607,54.8752,54.8752,24592.0
2020-06-18 14:55:00,64.12,64.17,64.07,64.08,11310.0,54.8752,54.918,54.8324,54.8409,11310.0
2020-06-18 15:00:00,64.08,64.1,63.93,63.97,13828.0,54.8409,54.858,54.7126,54.7468,13828.0
2020-06-18 15:05:00,63.97,64.1,63.96,64.1,14663.0,54.7468,54.858,54.7382,54.858,14663.0
2020-06-18 15:10:00,64.09,64.1,64.03,64.08,18476.0,54.8495,54.858,54.7981,54.8409,18476.0
2020-06-18 15:15:00,64.08,64.1,64.04,64.09,20736.0,54.8409,54.858,54.8067,54.8495,20736.0
2020-06-18 15:20:00,64.08,64.17,64.07,64.17,19689.0,54.8409,54.918,54.8324,54.918,19689.0
2020-06-18 15:25:00,64.16,64.27,64.14,64.26,23766.0,54.9094,55.0035,54.8923,54.995,23766.0
2020-06-18 15:30:00,64.26,64.41,64.22,64.36,69689.0,54.995,55.1233,54.9607,55.0806,69689.0
2020-06-18 15:35:00,64.36,64.46,64.33,64.45,58015.0,55.0806,55.1661,55.0549,55.1576,58015.0
2020-06-18 15:40:00,64.45,64.45,64.27,64.3,55369.0,55.1576,55.1576,55.0035,55.0292,55369.0
2020-06-18 15:45:00,64.3,64.43,64.27,64.43,52767.0,55.0292,55.1405,55.0035,55.1405,52767.0
2020-06-18 15:50:00,64.43,64.59,64.3,64.52,189631.0,55.1405,55.2774,55.0292,55.2175,189631.0
2020-06-18 15:55:00,64.51,64.61,64.44,64.54,192239.0,55.2089,55.2945,55.149,55.2346,192239.0
2020-06-19 09:30:00,64.35,64.93,64.35,64.72,575896.0,55.072,55.5684,55.072,55.3887,575896.0
2020-06-19 09:35:00,64.73,65.12,64.73,65.08,27213.0,55.3972,55.731,55.3972,55.6967,27213.0
2020-06-19 09:40:00,65.04,65.17,64.85,65.16,28148.0,55.6625,55.7738,55.4999,55.7652,28148.0
2020-06-19 09:45:00,65.18,65.22,65.01,65.05,23721.0,55.7823,55.8166,55.6368,55.6711,23721.0
2020-06-19 09:50:00,65.06,65.17,64.94,64.95,12816.0,55.6796,55.7738,55.5769,55.5855,12816.0
2020-06-19 09:55:00,64.95,64.96,64.77,64.79,25483.0,55.5855,55.594,55.4314,55.4486,25483.0
2020-06-19 10:00:00,64.8,65.03,64.76,64.9,43285.0,55.4571,55.654,55.4229,55.5427,43285.0
2020-06-19 10:05:00,64.88,64.98,64.8,64.82,34761.0,55.5256,55.6112,55.4571,55.4742,34761.0
2020-06-19 10:10:00,64.83,65.0,64.82,64.88,83021.0,55.4828,55.6283,55.4742,55.5256,83021.0
2020-06-19 10:15:00,64.9,65.04,64.87,64.98,29510.0,55.5427,55.6625,55.517,55.6112,29510.0
2020-06-19 10:20:00,65.0,65.21,64.99,65.18,20272.0,55.6283,55.808,55.6197,55.7823,20272.0
2020-06-19 10:25:00,65.19,65.37,65.19,65.31,32715.0,55.7909,55.9449,55.7909,55.8936,32715.0
2020-06-19 10:30:00,65.31,65.33,65.08,65.12,15843.0,55.8936,55.9107,55.6967,55.731,15843.0
2020-06-19 10:35:00,65.16,65.18,65.09,65.16,17287.0,55.7652,55.7823,55.7053,55.7652,17287.0
2020-06-19 10:40:00,65.18,65.26,65.11,65.19,78893.0,55.7823,55.8508,55.7224,55.7909,78893.0
2020-06-19 10:45:00,65.21,65.27,65.13,65.23,48521.0,55.808,55.8594,55.7395,55.8251,48521.0
2020-06-19 10:50:00,65.24,65.33,65.17,65.31,47559.0,55.8337,55.9107,55.7738,55.8936,47559.0
2020-06-19 10:55:00,65.32,65.33,65.19,65.21,62247.0,55.9021,55.9107,55.7909,55.808,62247.0
2020-06-19 11:00:00,65.23,65.3,65.16,65.3,101650.0,55.8251,55.885,55.7652,55.885,101650.0
2020-06-19 11:05:00,65.28,65.29,65.19,65.22,29155.0,55.8679,55.8765,55.7909,55.8166,29155.0
2020-06-19 11:10:00,65.21,65.25,64.95,64.97,99702.0,55.808,55.8422,55.5855,55.6026,99702.0
2020-06-19 11:15:00,64.98,65.03,64.8,64.84,13106.0,55.6112,55.654,55.4571,55.4914,13106.0
2020-06-19 11:20:00,64.81,64.84,64.68,64.77,15898.0,55.4657,55.4914,55.3544,55.4314,15898.0
2020-06-19 11:25:00,64.78,64.81,64.75,64.78,9570.0,55.44,55.4657,55.4143,55.44,9570.0
2020-06-19 11:30:00,64.78,64.82,64.72,64.81,14548.0,55.44,55.4742,55.3887,55.4657,14548.0
2020-06-19 11:35:00,64.83,64.98,64.81,64.89,27005.0,55.4828,55.6112,55.4657,55.5341,27005.0
2020-06-19 11:40:00,64.93,64.94,64.83,64.85,8121.0,55.5684,55.5769,55.4828,55.4999,8121.0
2020-06-19 11:45:00,64.86,64.89,64.81,64.84,9124.0,55.5085,55.5341,55.4657,55.4914,9124.0
2020-06-19 11:50:00,64.83,64.85,64.73,64.83,11340.0,55.4828,55.4999,55.3972,55.4828,11340.0
2020-06-19 11:55:00,64.83,64.9,64.82,64.86,8882.0,55.4828,55.5427,55.4742,55.5085,8882.0
2020-06-19 12:00:00,64.87,64.87,64.79,64.84,12722.0,55.517,55.517,55.4486,55.4914,12722.0
2020-06-19 12:05:00,64.84,64.84,64.76,64.82,11386.0,55.4914,55.4914,55.4229,55.4742,11386.0
2020-06-19 12:10:00,64.81,64.88,64.69,64.7,15983.0,55.4657,55.5256,55.363,55.3715,15983.0
2020-06-19 12:15:00,64.69,64.69,64.53,64.53,24521.0,55.363,55.363,55.226,55.226,24521.0
2020-06-19 12:20:00,64.48,64.67,64.46,64.54,14479.0,55.1833,55.3459,55.1661,55.2346,14479.0
2020-06-19 12:25:00,64.52,64.62,64.48,64.62,11157.0,55.2175,55.3031,55.1833,55.3031,11157.0
2020-06-19 12:30:00,64.62,64.66,64.56,64.56,12933.0,55.3031,55.3373,55.2517,55.2517,12933.0
2020-06-19 12:35:00,64.54,64.61,64.51,64.52,13709.0,55.2346,55.2945,55.2089,55.2175,13709.0
2020-06-19 12:40:00,64.52,64.59,64.46,64.47,19821.0,55.2175,55.2774,55.1661,55.1747,19821.0
2020-06-19 12:45:00,64.46,64.52,64.45,64.52,15185.0,55.1661,55.2175,55.1576,55.2175,15185.0
2020-06-19 12:50:00,64.49,64.54,64.44,64.48,11429.0,55.1918,55.2346,55.149,55.1833,11429.0
2020-06-19 12:55:00,64.46,64.64,64.46,64.64,6591.0,55.1661,55.3202,55.1661,55.3202,6591.0
2020-06-19 13:00:00,64.63,64.7,64.59,64.61,8789.0,55.3116,55.3715,55.2774,55.2945,8789.0
2020-06-19 13:05:00,64.61,64.75,64.61,64.73,11087.0,55.2945,55.4143,55.2945,55.3972,11087.0
2020-06-19 13:10:00,64.74,64.89,64.73,64.87,9891.0,55.4058,55.5341,55.3972,55.517,9891.0
2020-06-19 13:15:00,64.87,64.87,64.78,64.78,10820.0,55.517,55.517,55.44,55.44,10820.0
2020-06-19 13:20:00,64.78,64.78,64.68,64.71,7710.0,55.44,55.44,55.3544,55.3801,7710.0
2020-06-19 13:25:00,64.71,64.77,64.66,64.72,12120.0,55.3801,55.4314,55.3373,55.3887,12120.0
2020-06-19 13:30:00,64.72,64.73,64.52,64.52,9051.0,55.3887,55.3972,55.2175,55.2175,9051.0
2020-06-19 13:35:00,64.53,64.63,64.51,64.61,15291.0,55.226,55.3116,55.2089,55.2945,15291.0
2020-06-19 13:40:00,64.6,64.7,64.58,64.63,12392.0,55.286,55.3715,55.2688,55.3116,12392.0
2020-06-19 13:45:00,64.65,64.73,64.63,64.73,16711.0,55.3287,55.3972,55.3116,55.3972,16711.0
2020-06-19 13:50:00,64.73,64.74,64.61,64.63,15894.0,55.3972,55.4058,55.2945,55.3116,15894.0
2020-06-19 13:55:00,64.63,64.69,64.54,64.55,16884.0,55.3116,55.363,55.2346,55.2432,16884.0
2020-06-19 14:00:00,64.55,64.76,64.55,64.71,21685.0,55.2432,55.4229,55.2432,55.3801,21685.0
2020-06-19 14:05:00,64.71,64.76,64.56,64.68,22602.0,55.3801,55.4229,55.2517,55.3544,22602.0
2020-06-19 14:10:00,64.66,64.66,64.56,64.63,17964.0,55.3373,55.3373,55.2517,55.3116,17964.0
2020-06-19 14:15:00,64.65,64.67,64.56,64.64,25347.0,55.3287,55.3459,55.2517,55.3202,25347.0
2020-06-19 14:20:00,64.67,64.79,64.65,64.75,28152.0,55.3459,55.4486,55.3287,55.4143,28152.0
2020-06-19 14:25:00,64.75,64.79,64.72,64.76,38420.0,55.4143,55.4486,55.3887,55.4229,38420.0
2020-06-19 14:30:00,64.76,64.89,64.67,64.79,39630.0,55.4229,55.5341,55.3459,55.4486,39630.0
2020-06-19 14:35:00,64.76,64.89,64.76,64.85,20485.0,55.4229,55.5341,55.4229,55.4999,20485.0
2020-06-19 14:40:00,64.86,64.92,64.83,64.87,21133.0,55.5085,55.5598,55.4828,55.517,21133.0
2020-06-19 14:45:00,64.87,64.96,64.86,64.91,16310.0,55.517,55.594,55.5085,55.5513,16310.0
2020-06-19 14:50:00,64.9,64.99,64.88,64.97,23362.0,55.5427,55.6197,55.5256,55.6026,23362.0
2020-06-19 14:55:00,64.97,65.1,64.93,65.04,23055.0,55.6026,55.7139,55.5684,55.6625,23055.0
2020-06-19 15:00:00,65.04,65.07,64.94,64.94,26184.0,55.6625,55.6882,55.5769,55.5769,26184.0
2020-06-19 15:05:00,64.94,64.99,64.9,64.9,27241.0,55.5769,55.6197,55.5427,55.5427,27241.0
2020-06-19 15:10:00,64.89,65.12,64.87,65.1,35345.0,55.5341,55.731,55.517,55.7139,35345.0
2020-06-19 15:15:00,65.11,65.27,65.1,65.26,24383.0,55.7224,55.8594,55.7139,55.8508,24383.0
2020-06-19 15:20:00,65.26,65.26,65.12,65.19,33299.0,55.8508,55.8508,55.731,55.7909,33299.0
2020-06-19 15:25:00,65.19,65.2,65.11,65.12,34040.0,55.7909,55.7994,55.7224,55.731,34040.0
2020-06-19 15:30:00,65.13,65.16,65.07,65.15,38482.0,55.7395,55.7652,55.6882,55.7567,38482.0
2020-06-19 15:35:00,65.14,65.14,64.95,64.96,40451.0,55.7481,55.7481,55.5855,55.594,40451.0
2020-06-19 15:40:00,64.96,64.98,64.7,64.88,76771.0,55.594,55.6112,55.3715,55.5256,76771.0
2020-06-19 15:45:00,64.86,64.86,64.35,64.42,122184.0,55.5085,55.5085,55.072,55.1319,122184.0
2020-06-19 15:50:00,64.4,64.4,63.31,63.97,301266.0,55.1148,55.1148,54.1819,54.7468,301266.0
2020-06-19 15:55:00,63.98,64.05,63.7,64.0,263002.0,54.7553,54.8153,54.5157,54.7725,263002.0
2020-06-22 09:30:00,63.88,63.94,63.11,63.6,53372.0,54.6698,54.7211,54.0108,54.4301,53372.0
2020-06-22 09:35:00,63.61,63.76,63.57,63.63,28181.0,54.4387,54.5671,54.4045,54.4558,28181.0
2020-06-22 09:40:00,63.72,63.98,63.72,63.8,26886.0,54.5328,54.7553,54.5328,54.6013,26886.0
2020-06-22 09:45:00,63.78,64.05,63.68,64.03,27519.0,54.5842,54.8153,54.4986,54.7981,27519.0
2020-06-22 09:50:00,64.04,64.25,64.01,64.25,35655.0,54.8067,54.9864,54.781,54.9864,35655.0
2020-06-22 09:55:00,64.24,64.43,64.22,64.41,23377.0,54.9779,55.1405,54.9607,55.1233,23377.0
2020-06-22 10:00:00,64.45,64.79,64.39,64.62,29138.0,55.1576,55.4486,55.1062,55.3031,29138.0
2020-06-22 10:05:00,64.64,65.05,64.64,65.05,30940.0,55.3202,55.6711,55.3202,55.6711,30940.0
2020-06-22 10:10:00,65.06,65.15,64.9,65.05,109487.0,55.6796,55.7567,55.5427,55.6711,109487.0
2020-06-22 10:15:00,65.05,65.25,65.01,65.24,22415.0,55.6711,55.8422,55.6368,55.8337,22415.0
2020-06-22 10:20:00,65.26,65.3,65.11,65.29,22078.0,55.8508,55.885,55.7224,55.8765,22078.0
2020-06-22 10:25:00,65.31,65.46,65.27,65.41,28155.0,55.8936,56.022,55.8594,55.9792,28155.0
2020-06-22 10:30:00,65.42,65.43,65.25,65.28,20988.0,55.9877,55.9963,55.8422,55.8679,20988.0
2020-06-22 10:35:00,65.27,65.4,65.19,65.2,22852.0,55.8594,55.9706,55.7909,55.7994,22852.0
2020-06-22 10:40:00,65.2,65.4,65.16,65.4,18844.0,55.7994,55.9706,55.7652,55.9706,18844.0
2020-06-22 10:45:00,65.38,65.52,65.21,65.21,22769.0,55.9535,56.0733,55.808,55.808,22769.0
2020-06-22 10:50:00,65.21,65.46,65.18,65.45,15169.0,55.808,56.022,55.7823,56.0134,15169.0
2020-06-22 10:55:00,65.46,65.59,65.43,65.57,35883.0,56.022,56.1332,55.9963,56.1161,35883.0
2020-06-22 11:00:00,65.55,65.68,65.49,65.66,47218.0,56.099,56.2102,56.0476,56.1931,47218.0
2020-06-22 11:05:00,65.66,65.75,65.58,65.59,39707.0,56.1931,56.2701,56.1247,56.1332,39707.0
2020-06-22 11:10:00,65.59,65.72,65.5,65.72,77387.0,56.1332,56.2445,56.0562,56.2445,77387.0
2020-06-22 11:15:00,65.72,65.73,65.51,65.56,29337.0,56.2445,56.253,56.0647,56.1075,29337.0
2020-06-22 11:20:00,65.56,65.64,65.54,65.63,32711.0,56.1075,56.176,56.0904,56.1674,32711.0
2020-06-22 11:25:00,65.61,65.62,65.45,65.45,16707.0,56.1503,56.1589,56.0134,56.0134,16707.0
2020-06-22 11:30:00,65.46,65.56,65.44,65.54,15926.0,56.022,56.1075,56.0048,56.0904,15926.0
2020-06-22 11:35:00,65.53,65.61,65.46,65.51,29341.0,56.0819,56.1503,56.022,56.0647,29341.0
2020-06-22 11:40:00,65.51,65.53,65.38,65.39,8238.0,56.0647,56.0819,55.9535,55.9621,8238.0
2020-06-22 11:45:00,65.4,65.42,65.33,65.42,8366.0,55.9706,55.9877,55.9107,55.9877,8366.0
2020-06-22 11:50:00,65.43,65.54,65.42,65.42,14606.0,55.9963,56.0904,55.9877,55.9877,14606.0
2020-06-22 11:55:00,65.39,65.45,65.38,65.41,7983.0,55.9621,56.0134,55.9535,55.9792,7983.0
2020-06-22 12:00:00,65.41,65.54,65.38,65.5,16906.0,55.9792,56.0904,55.9535,56.0562,16906.0
2020-06-22 12:05:00,65.49,65.54,65.47,65.51,10805.0,56.0476,56.0904,56.0305,56.0647,10805.0
2020-06-22 12:10:00,65.5,65.54,65.46,65.53,18166.0,56.0562,56.0904,56.022,56.0819,18166.0
2020-06-22 12:15:00,65.53,65.67,65.49,65.6,29919.0,56.0819,56.2017,56.0476,56.1418,29919.0
2020-06-22 12:20:00,65.59,65.61,65.44,65.46,13164.0,56.1332,56.1503,56.0048,56.022,13164.0
2020-06-22 12:25:00,65.45,65.54,65.42,65.53,29803.0,56.0134,56.0904,55.9877,56.0819,29803.0
2020-06-22 12:30:00,65.5,65.53,65.45,65.47,19038.0,56.0562,56.0819,56.0134,56.0305,19038.0
2020-06-22 12:35:00,65.46,65.47,65.37,65.42,22915.0,56.022,56.0305,55.9449,55.9877,22915.0
2020-06-22 12:40:00,65.42,65.47,65.4,65.42,11006.0,55.9877,56.0305,55.9706,55.9877,11006.0
2020-06-22 12:45:00,65.43,65.51,65.41,65.5,23149.0,55.9963,56.0647,55.9792,56.0562,23149.0
2020-06-22 12:50:00,65.49,65.53,65.46,65.46,13777.0,56.0476,56.0819,56.022,56.022,13777.0
2020-06-22 12:55:00,65.44,65.45,65.29,65.29,7583.0,56.0048,56.0134,55.8765,55.8765,7583.0
2020-06-22 13:00:00,65.29,65.43,65.25,65.38,9564.0,55.8765,55.9963,55.8422,55.9535,9564.0
2020-06-22 13:05:00,65.4,65.48,65.35,65.46,10272.0,55.9706,56.0391,55.9278,56.022,10272.0
2020-06-22 13:10:00,65.43,65.47,65.37,65.38,17740.0,55.9963,56.0305,55.9449,55.9535,17740.0
2020-06-22 13:15:00,65.38,65.47,65.37,65.44,16521.0,55.9535,56.0305,55.9449,56.0048,16521.0
2020-06-22 13:20:00,65.45,65.45,65.35,65.37,10598.0,56.0134,56.0134,55.9278,55.9449,10598.0
2020-06-22 13:25:00,65.36,65.36,65.26,65.34,29350.0,55.9364,55.9364,55.8508,55.9193,29350.0
2020-06-22 13:30:00,65.34,65.46,65.32,65.45,11932.0,55.9193,56.022,55.9021,56.0134,11932.0
2020-06-22 13:35:00,65.45,65.5,65.36,65.41,14759.0,56.0134,56.0562,55.9364,55.9792,14759.0
2020-06-22 13:40:00,65.41,65.47,65.36,65.44,11648.0,55.9792,56.0305,55.9364,56.0048,11648.0
2020-06-22 13:45:00,65.44,65.45,65.36,65.38,13784.0,56.0048,56.0134,55.9364,55.9535,13784.0
2020-06-22 13:50:00,65.39,65.44,65.36,65.4,15961.0,55.9621,56.0048,55.9364,55.9706,15961.0
2020-06-22 13:55:00,65.4,65.48,65.4,65.44,13650.0,55.9706,56.0391,55.9706,56.0048,13650.0
2020-06-22 14:00:00,65.44,65.45,65.23,65.31,21209.0,56.0048,56.0134,55.8251,55.8936,21209.0
2020-06-22 14:05:00,65.32,65.41,65.3,65.38,50476.0,55.9021,55.9792,55.885,55.9535,50476.0
2020-06-22 14:10:00,65.39,65.41,65.34,65.38,22576.0,55.9621,55.9792,55.9193,55.9535,22576.0
2020-06-22 14:15:00,65.37,65.44,65.35,65.43,11032.0,55.9449,56.0048,55.9278,55.9963,11032.0
2020-06-22 14:20:00,65.43,65.55,65.4,65.53,20943.0,55.9963,56.099,55.9706,56.0819,20943.0
2020-06-22 14:25:00,65.53,65.62,65.51,65.59,15214.0,56.0819,56.1589,56.0647,56.1332,15214.0
2020-06-22 14:30:00,65.59,65.6,65.44,65.49,19745.0,56.1332,56.1418,56.0048,56.0476,19745.0
2020-06-22 14:35:00,65.5,65.55,65.46,65.53,21507.0,56.0562,56.099,56.022,56.0819,21507.0
2020-06-22 14:40:00,65.53,65.54,65.48,65.49,22684.0,56.0819,56.0904,56.0391,56.0476,22684.0
2020-06-22 14:45:00,65.5,65.56,65.46,65.5,19478.0,56.0562,56.1075,56.022,56.0562,19478.0
2020-06-22 14:50:00,65.49,65.51,65.45,65.45,28826.0,56.0476,56.0647,56.0134,56.0134,28826.0
2020-06-22 14:55:00,65.45,65.55,65.45,65.51,20367.0,56.0134,56.099,56.0134,56.0647,20367.0
2020-06-22 15:00:00,65.51,65.52,65.46,65.47,20526.0,56.0647,56.0733,56.022,56.0305,20526.0
2020-06-22 15:05:00,65.47,65.47,65.31,65.34,25690.0,56.0305,56.0305,55.8936,55.9193,25690.0
2020-06-22 15:10:00,65.34,65.36,65.19,65.23,48500.0,55.9193,55.9364,55.7909,55.8251,48500.0
2020-06-22 15:15:00,65.23,65.25,65.08,65.14,28934.0,55.8251,55.8422,55.6967,55.7481,28934.0
2020-06-22 15:20:00,65.14,65.16,65.06,65.06,82583.0,55.7481,55.7652,55.6796,55.6796,82583.0
2020-06-22 15:25:00,65.05,65.17,65.05,65.14,25734.0,55.6711,55.7738,55.6711,55.7481,25734.0
2020-06-22 15:30:00,65.15,65.29,65.14,65.26,29951.0,55.7567,55.8765,55.7481,55.8508,29951.0
2020-06-22 15:35:00,65.25,65.25,65.14,65.25,39715.0,55.8422,55.8422,55.7481,55.8422,39715.0
2020-06-22 15:40:00,65.24,65.29,65.19,65.25,41199.0,55.8337,55.8765,55.7909,55.8422,41199.0
2020-06-22 15:45:00,65.26,65.3,65.1,65.12,53675.0,55.8508,55.885,55.7139,55.731,53675.0
2020-06-22 15:50:00,65.1,65.19,65.05,65.07,139740.0,55.7139,55.7909,55.6711,55.6882,139740.0
2020-06-22 15:55:00,65.08,65.22,65.06,65.15,183160.0,55.6967,55.8166,55.6796,55.7567,183160.0
2020-06-23 09:30:00,65.48,65.79,65.21,65.41,25464.0,56.0391,56.3044,55.808,55.9792,25464.0
2020-06-23 09:35:00,65.43,65.5,65.25,65.4,19080.0,55.9963,56.0562,55.8422,55.9706,19080.0
2020-06-23 09:40:00,65.41,65.54,65.33,65.51,21699.0,55.9792,56.0904,55.9107,56.0647,21699.0
2020-06-23 09:45:00,65.5,65.55,65.38,65.53,21307.0,56.0562,56.099,55.9535,56.0819,21307.0
2020-06-23 09:50:00,65.54,65.58,65.41,65.41,14336.0,56.0904,56.1247,55.9792,55.9792,14336.0
2020-06-23 09:55:00,65.39,65.4,65.25,65.25,18255.0,55.9621,55.9706,55.8422,55.8422,18255.0
2020-06-23 10:00:00,65.27,65.32,65.19,65.23,14113.0,55.8594,55.9021,55.7909,55.8251,14113.0
2020-06-23 10:05:00,65.25,65.29,65.07,65.28,18126.0,55.8422,55.8765,55.6882,55.8679,18126.0
2020-06-23 10:10:00,65.28,65.28,65.01,65.03,10654.0,55.8679,55.8679,55.6368,55.654,10654.0
2020-06-23 10:15:00,65.04,65.07,64.97,65.04,16316.0,55.6625,55.6882,55.6026,55.6625,16316.0
2020-06-23 10:20:00,65.04,65.09,64.84,64.84,10742.0,55.6625,55.7053,55.4914,55.4914,10742.0
2020-06-23 10:25:00,64.83,64.94,64.79,64.92,9614.0,55.4828,55.5769,55.4486,55.5598,9614.0
2020-06-23 10:30:00,64.91,64.97,64.83,64.86,15366.0,55.5513,55.6026,55.4828,55.5085,15366.0
2020-06-23 10:35:00,64.85,64.88,64.73,64.78,13000.0,55.4999,55.5256,55.3972,55.44,13000.0
2020-06-23 10:40:00,64.79,64.79,64.65,64.65,11231.0,55.4486,55.4486,55.3287,55.3287,11231.0
2020-06-23 10:45:00,64.65,64.65,64.43,64.43,18038.0,55.3287,55.3287,55.1405,55.1405,18038.0
2020-06-23 10:50:00,64.42,64.46,64.38,64.39,14673.0,55.1319,55.1661,55.0977,55.1062,14673.0
2020-06-23 10:55:00,64.36,64.45,64.3,64.43,14007.0,55.0806,55.1576,55.0292,55.1405,14007.0
2020-06-23 11:00:00,64.42,64.59,64.41,64.56,14966.0,55.1319,55.2774,55.1233,55.2517,14966.0
2020-06-23 11:05:00,64.52,64.53,64.43,64.52,10148.0,55.2175,55.226,55.1405,55.2175,10148.0
2020-06-23 11:10:00,64.54,64.59,64.51,64.54,13916.0,55.2346,55.2774,55.2089,55.2346,13916.0
2020-06-23 11:15:00,64.55,64.55,64.41,64.44,11139.0,55.2432,55.2432,55.1233,55.149,11139.0
2020-06-23 11:20:00,64.45,64.45,64.35,64.44,13664.0,55.1576,55.1576,55.072,55.149,13664.0
2020-06-23 11:25:00,64.43,64.5,64.26,64.28,9613.0,55.1405,55.2004,54.995,55.0121,9613.0
2020-06-23 11:30:00,64.26,64.32,64.21,64.25,7720.0,54.995,55.0463,54.9522,54.9864,7720.0
2020-06-23 11:35:00,64.25,64.41,64.25,64.38,9775.0,54.9864,55.1233,54.9864,55.0977,9775.0
2020-06-23 11:40:00,64.37,64.4,64.29,64.34,9679.0,55.0891,55.1148,55.0206,55.0634,9679.0
2020-06-23 11:45:00,64.34,64.34,64.23,64.25,9389.0,55.0634,55.0634,54.9693,54.9864,9389.0
2020-06-23 11:50:00,64.22,64.26,64.1,64.16,15297.0,54.9607,54.995,54.858,54.9094,15297.0
2020-06-23 11:55:00,64.15,64.28,64.14,64.24,8557.0,54.9008,55.0121,54.8923,54.9779,8557.0
2020-06-23 12:00:00,64.25,64.29,64.21,64.27,10775.0,54.9864,55.0206,54.9522,55.0035,10775.0
2020-06-23 12:05:00,64.27,64.28,64.21,64.23,7166.0,55.0035,55.0121,54.9522,54.9693,7166.0
2020-06-23 12:10:00,64.23,64.23,64.15,64.21,10236.0,54.9693,54.9693,54.9008,54.9522,10236.0
2020-06-23 12:15:00,64.2,64.29,64.18,64.26,6235.0,54.9436,55.0206,54.9265,54.995,6235.0
2020-06-23 12:20:00,64.23,64.3,64.21,64.28,10628.0,54.9693,55.0292,54.9522,55.0121,10628.0
2020-06-23 12:25:00,64.28,64.28,64.15,64.16,6741.0,55.0121,55.0121,54.9008,54.9094,6741.0
2020-06-23 12:30:00,64.16,64.18,64.13,64.16,7731.0,54.9094,54.9265,54.8837,54.9094,7731.0
2020-06-23 12:35:00,64.14,64.25,64.1,64.24,6600.0,54.8923,54.9864,54.858,54.9779,6600.0
2020-06-23 12:40:00,64.24,64.24,64.15,64.16,6722.0,54.9779,54.9779,54.9008,54.9094,6722.0
2020-06-23 12:45:00,64.15,64.16,64.12,64.14,9595.0,54.9008,54.9094,54.8752,54.8923,9595.0
2020-06-23 12:50:00,64.13,64.13,64.07,64.09,10005.0,54.8837,54.8837,54.8324,54.8495,10005.0
2020-06-23 12:55:00,64.1,64.13,64.06,64.06,9284.0,54.858,54.8837,54.8238,54.8238,9284.0
2020-06-23 13:00:00,64.04,64.07,64.0,64.01,11562.0,54.8067,54.8324,54.7725,54.781,11562.0
2020-06-23 13:05:00,64.01,64.07,63.96,64.06,7076.0,54.781,54.8324,54.7382,54.8238,7076.0
2020-06-23 13:10:00,64.06,64.1,64.01,64.09,8607.0,54.8238,54.858,54.781,54.8495,8607.0
2020-06-23 13:15:00,64.11,64.16,64.1,64.15,9303.0,54.8666,54.9094,54.858,54.9008,9303.0
2020-06-23 13:20:00,64.16,64.3,64.15,64.28,10892.0,54.9094,55.0292,54.9008,55.0121,10892.0
2020-06-23 13:25:00,64.28,64.29,64.17,64.19,7061.0,55.0121,55.0206,54.918,54.9351,7061.0
2020-06-23 13:30:00,64.18,64.21,64.16,64.21,10053.0,54.9265,54.9522,54.9094,54.9522,10053.0
2020-06-23 13:35:00,64.21,64.27,64.19,64.2,3968.0,54.9522,55.0035,54.9351,54.9436,3968.0
2020-06-23 13:40:00,64.2,64.22,64.12,64.13,12450.0,54.9436,54.9607,54.8752,54.8837,12450.0
2020-06-23 13:45:00,64.14,64.2,64.13,64.17,6818.0,54.8923,54.9436,54.8837,54.918,6818.0
2020-06-23 13:50:00,64.18,64.22,64.12,64.22,25995.0,54.9265,54.9607,54.8752,54.9607,25995.0
2020-06-23 13:55:00,64.24,64.24,64.15,64.18,8535.0,54.9779,54.9779,54.9008,54.9265,8535.0
2020-06-23 14:00:00,64.18,64.19,64.1,64.16,45108.0,54.9265,54.9351,54.858,54.9094,45108.0
2020-06-23 14:05:00,64.13,64.13,63.99,64.0,13955.0,54.8837,54.8837,54.7639,54.7725,13955.0
2020-06-23 14:10:00,64.01,64.03,63.98,64.0,10510.0,54.781,54.7981,54.7553,54.7725,10510.0
2020-06-23 14:15:00,63.98,64.03,63.96,64.02,15277.0,54.7553,54.7981,54.7382,54.7896,15277.0
2020-06-23 14:20:00,64.02,64.08,64.02,64.08,14481.0,54.7896,54.8409,54.7896,54.8409,14481.0
2020-06-23 14:25:00,64.09,64.11,64.02,64.07,10458.0,54.8495,54.8666,54.7896,54.8324,10458.0
2020-06-23 14:30:00,64.09,64.18,64.09,64.16,24835.0,54.8495,54.9265,54.8495,54.9094,24835.0
2020-06-23 14:35:00,64.14,64.14,64.06,64.06,6096.0,54.8923,54.8923,54.8238,54.8238,6096.0
2020-06-23 14:40:00,64.05,64.1,64.03,64.08,7644.0,54.8153,54.858,54.7981,54.8409,7644.0
2020-06-23 14:45:00,64.06,64.08,64.01,64.03,12852.0,54.8238,54.8409,54.781,54.7981,12852.0
2020-06-23 14:50:00,64.04,64.11,64.01,64.11,11262.0,54.8067,54.8666,54.781,54.8666,11262.0
2020-06-23 14:55:00,64.12,64.17,64.08,64.16,11745.0,54.8752,54.918,54.8409,54.9094,11745.0
2020-06-23 15:00:00,64.15,64.19,64.07,64.1,17591.0,54.9008,54.9351,54.8324,54.858,17591.0
2020-06-23 15:05:00,64.11,64.15,64.1,64.14,10235.0,54.8666,54.9008,54.858,54.8923,10235.0
2020-06-23 15:10:00,64.14,64.16,64.08,64.14,23491.0,54.8923,54.9094,54.8409,54.8923,23491.0
2020-06-23 15:15:00,64.15,64.31,64.14,64.31,30355.0,54.9008,55.0378,54.8923,55.0378,30355.0
2020-06-23 15:20:00,64.31,64.34,64.28,64.32,22666.0,55.0378,55.0634,55.0121,55.0463,22666.0
2020-06-23 15:25:00,64.32,64.34,64.26,64.31,14841.0,55.0463,55.0634,54.995,55.0378,14841.0
2020-06-23 15:30:00,64.31,64.35,64.25,64.34,21342.0,55.0378,55.072,54.9864,55.0634,21342.0
2020-06-23 15:35:00,64.33,64.37,64.29,64.37,21140.0,55.0549,55.0891,55.0206,55.0891,21140.0
2020-06-23 15:40:00,64.35,64.37,64.25,64.34,25491.0,55.072,55.0891,54.9864,55.0634,25491.0
2020-06-23 15:45:00,64.35,64.39,64.3,64.35,32834.0,55.072,55.1062,55.0292,55.072,32834.0
2020-06-23 15:50:00,64.35,64.35,64.09,64.23,82140.0,55.072,55.072,54.8495,54.9693,82140.0
2020-06-23 15:55:00,64.23,64.32,64.18,64.19,120561.0,54.9693,55.0463,54.9265,54.9351,120561.0
2020-06-24 09:30:00,63.64,63.65,63.43,63.61,24480.0,54.4644,54.4729,54.2846,54.4387,24480.0
2020-06-24 09:35:00,63.68,63.93,63.68,63.8,16517.0,54.4986,54.7126,54.4986,54.6013,16517.0
2020-06-24 09:40:00,63.87,63.98,63.78,63.95,9095.0,54.6612,54.7553,54.5842,54.7297,9095.0
2020-06-24 09:45:00,63.91,64.08,63.91,64.04,16740.0,54.6954,54.8409,54.6954,54.8067,16740.0
2020-06-24 09:50:00,64.06,64.21,64.06,64.08,24920.0,54.8238,54.9522,54.8238,54.8409,24920.0
2020-06-24 09:55:00,64.07,64.09,63.99,63.99,23568.0,54.8324,54.8495,54.7639,54.7639,23568.0
2020-06-24 10:00:00,64.02,64.03,63.77,63.81,17311.0,54.7896,54.7981,54.5756,54.6099,17311.0
2020-06-24 10:05:00,63.81,63.89,63.68,63.7,30471.0,54.6099,54.6783,54.4986,54.5157,30471.0
2020-06-24 10:10:00,63.71,64.0,63.69,63.84,16748.0,54.5243,54.7725,54.5072,54.6355,16748.0
2020-06-24 10:15:00,63.83,63.87,63.68,63.78,11288.0,54.627,54.6612,54.4986,54.5842,11288.0
2020-06-24 10:20:00,63.79,63.86,63.74,63.82,14658.0,54.5927,54.6526,54.5499,54.6184,14658.0
2020-06-24 10:25:00,63.81,63.81,63.63,63.64,14601.0,54.6099,54.6099,54.4558,54.4644,14601.0
2020-06-24 10:30:00,63.63,63.8,63.56,63.61,19602.0,54.4558,54.6013,54.3959,54.4387,19602.0
2020-06-24 10:35:00,63.58,63.67,63.46,63.47,12811.0,54.413,54.49,54.3103,54.3189,12811.0
2020-06-24 10:40:00,63.46,63.58,63.44,63.53,9294.0,54.3103,54.413,54.2932,54.3702,9294.0
2020-06-24 10:45:00,63.52,63.62,63.46,63.62,14505.0,54.3617,54.4472,54.3103,54.4472,14505.0
2020-06-24 10:50:00,63.6,63.65,63.47,63.5,14898.0,54.4301,54.4729,54.3189,54.3446,14898.0
2020-06-24 10:55:00,63.5,63.56,63.46,63.5,9744.0,54.3446,54.3959,54.3103,54.3446,9744.0
2020-06-24 11:00:00,63.46,63.47,63.39,63.41,5838.0,54.3103,54.3189,54.2504,54.2675,5838.0
2020-06-24 11:05:00,63.38,63.45,63.28,63.29,15248.0,54.2419,54.3018,54.1563,54.1648,15248.0
2020-06-24 11:10:00,63.3,63.34,63.25,63.25,7168.0,54.1734,54.2076,54.1306,54.1306,7168.0
2020-06-24 11:15:00,63.27,63.33,63.14,63.17,7883.0,54.1477,54.1991,54.0365,54.0621,7883.0
2020-06-24 11:20:00,63.16,63.2,63.05,63.08,8583.0,54.0536,54.0878,53.9594,53.9851,8583.0
2020-06-24 11:25:00,63.11,63.23,63.08,63.17,16642.0,54.0108,54.1135,53.9851,54.0621,16642.0
2020-06-24 11:30:00,63.13,63.19,63.05,63.05,7468.0,54.0279,54.0792,53.9594,53.9594,7468.0
2020-06-24 11:35:00,63.07,63.17,63.01,63.01,11411.0,53.9765,54.0621,53.9252,53.9252,11411.0
2020-06-24 11:40:00,63.01,63.09,62.97,62.99,16772.0,53.9252,53.9937,53.891,53.9081,16772.0
2020-06-24 11:45:00,63.0,63.16,62.92,62.92,13673.0,53.9166,54.0536,53.8482,53.8482,13673.0
2020-06-24 11:50:00,62.94,63.26,62.94,63.24,33227.0,53.8653,54.1392,53.8653,54.122,33227.0
2020-06-24 11:55:00,63.25,63.29,63.16,63.24,6217.0,54.1306,54.1648,54.0536,54.122,6217.0
2020-06-24 12:00:00,63.23,63.33,63.13,63.33,18949.0,54.1135,54.1991,54.0279,54.1991,18949.0
2020-06-24 12:05:00,63.33,63.33,63.2,63.24,10485.0,54.1991,54.1991,54.0878,54.122,10485.0
2020-06-24 12:10:00,63.25,63.28,63.15,63.25,8665.0,54.1306,54.1563,54.045,54.1306,8665.0
2020-06-24 12:15:00,63.27,63.33,63.23,63.3,9766.0,54.1477,54.1991,54.1135,54.1734,9766.0
2020-06-24 12:20:00,63.29,63.42,63.28,63.4,12219.0,54.1648,54.2761,54.1563,54.259,12219.0
2020-06-24 12:25:00,63.39,63.4,63.2,63.23,10232.0,54.2504,54.259,54.0878,54.1135,10232.0
2020-06-24 12:30:00,63.22,63.25,63.12,63.12,10627.0,54.1049,54.1306,54.0193,54.0193,10627.0
2020-06-24 12:35:00,63.12,63.19,63.11,63.19,14172.0,54.0193,54.0792,54.0108,54.0792,14172.0
2020-06-24 12:40:00,63.18,63.35,63.16,63.34,9033.0,54.0707,54.2162,54.0536,54.2076,9033.0
2020-06-24 12:45:00,63.33,63.39,63.29,63.29,10999.0,54.1991,54.2504,54.1648,54.1648,10999.0
2020-06-24 12:50:00,63.28,63.34,63.25,63.31,7538.0,54.1563,54.2076,54.1306,54.1819,7538.0
2020-06-24 12:55:00,63.31,63.43,63.3,63.41,11778.0,54.1819,54.2846,54.1734,54.2675,11778.0
2020-06-24 13:00:00,63.39,63.47,63.32,63.43,10701.0,54.2504,54.3189,54.1905,54.2846,10701.0
2020-06-24 13:05:00,63.44,63.5,63.37,63.39,10760.0,54.2932,54.3446,54.2333,54.2504,10760.0
2020-06-24 13:10:00,63.41,63.46,63.37,63.44,9976.0,54.2675,54.3103,54.2333,54.2932,9976.0
2020-06-24 13:15:00,63.45,63.58,63.45,63.51,10962.0,54.3018,54.413,54.3018,54.3531,10962.0
2020-06-24 13:20:00,63.49,63.49,63.36,63.36,9408.0,54.336,54.336,54.2247,54.2247,9408.0
2020-06-24 13:25:00,63.36,63.39,63.25,63.31,10608.0,54.2247,54.2504,54.1306,54.1819,10608.0
2020-06-24 13:30:00,63.31,63.31,63.16,63.17,24687.0,54.1819,54.1819,54.0536,54.0621,24687.0
2020-06-24 13:35:00,63.17,63.26,63.14,63.26,10960.0,54.0621,54.1392,54.0365,54.1392,10960.0
2020-06-24 13:40:00,63.23,63.27,63.14,63.17,20100.0,54.1135,54.1477,54.0365,54.0621,20100.0
2020-06-24 13:45:00,63.16,63.3,63.14,63.29,13014.0,54.0536,54.1734,54.0365,54.1648,13014.0
2020-06-24 13:50:00,63.27,63.28,63.19,63.27,11198.0,54.1477,54.1563,54.0792,54.1477,11198.0
2020-06-24 13:55:00,63.25,63.32,63.21,63.31,12193.0,54.1306,54.1905,54.0964,54.1819,12193.0
2020-06-24 14:00:00,63.31,63.36,63.15,63.22,22390.0,54.1819,54.2247,54.045,54.1049,22390.0
2020-06-24 14:05:00,63.23,63.41,63.22,63.41,12746.0,54.1135,54.2675,54.1049,54.2675,12746.0
2020-06-24 14:10:00,63.41,63.42,63.33,63.4,7359.0,54.2675,54.2761,54.1991,54.259,7359.0
2020-06-24 14:15:00,63.4,63.53,63.4,63.5,9713.0,54.259,54.3702,54.259,54.3446,9713.0
2020-06-24 14:20:00,63.52,63.55,63.48,63.52,11050.0,54.3617,54.3873,54.3274,54.3617,11050.0
2020-06-24 14:25:00,63.53,63.64,63.53,63.61,9393.0,54.3702,54.4644,54.3702,54.4387,9393.0
2020-06-24 14:30:00,63.62,63.73,63.57,63.7,11295.0,54.4472,54.5414,54.4045,54.5157,11295.0
2020-06-24 14:35:00,63.69,63.69,63.57,63.63,10769.0,54.5072,54.5072,54.4045,54.4558,10769.0
2020-06-24 14:40:00,63.65,63.69,63.5,63.5,13022.0,54.4729,54.5072,54.3446,54.3446,13022.0
2020-06-24 14:45:00,63.51,63.69,63.51,63.6,9245.0,54.3531,54.5072,54.3531,54.4301,9245.0
2020-06-24 14:50:00,63.6,63.63,63.52,63.56,10453.0,54.4301,54.4558,54.3617,54.3959,10453.0
2020-06-24 14:55:00,63.57,63.65,63.52,63.52,10944.0,54.4045,54.4729,54.3617,54.3617,10944.0
2020-06-24 15:00:00,63.53,63.69,63.53,63.67,16370.0,54.3702,54.5072,54.3702,54.49,16370.0
2020-06-24 15:05:00,63.66,63.67,63.61,63.63,9859.0,54.4815,54.49,54.4387,54.4558,9859.0
2020-06-24 15:10:00,63.65,63.74,63.56,63.71,19534.0,54.4729,54.5499,54.3959,54.5243,19534.0
2020-06-24 15:15:00,63.7,63.91,63.64,63.89,21932.0,54.5157,54.6954,54.4644,54.6783,21932.0
2020-06-24 15:20:00,63.89,63.89,63.79,63.81,13682.0,54.6783,54.6783,54.5927,54.6099,13682.0
2020-06-24 15:25:00,63.81,63.86,63.72,63.72,14502.0,54.6099,54.6526,54.5328,54.5328,14502.0
2020-06-24 15:30:00,63.73,63.82,63.69,63.8,17774.0,54.5414,54.6184,54.5072,54.6013,17774.0
2020-06-24 15:35:00,63.79,63.83,63.64,63.73,23565.0,54.5927,54.627,54.4644,54.5414,23565.0
2020-06-24 15:40:00,63.73,63.92,63.71,63.91,25313.0,54.5414,54.704,54.5243,54.6954,25313.0
2020-06-24 15:45:00,63.91,64.0,63.86,63.95,25535.0,54.6954,54.7725,54.6526,54.7297,25535.0
2020-06-24 15:50:00,63.93,63.93,63.62,63.64,68049.0,54.7126,54.7126,54.4472,54.4644,68049.0
2020-06-24 15:55:00,63.65,63.77,63.64,63.68,115558.0,54.4729,54.5756,54.4644,54.4986,115558.0
2020-06-25 09:30:00,63.95,63.97,63.14,63.3,35280.0,54.7297,54.7468,54.0365,54.1734,35280.0
2020-06-25 09:35:00,63.41,63.52,63.24,63.47,16764.0,54.2675,54.3617,54.122,54.3189,16764.0
2020-06-25 09:40:00,63.46,63.47,63.02,63.03,40630.0,54.3103,54.3189,53.9338,53.9423,40630.0
2020-06-25 09:45:00,63.04,63.04,62.75,62.79,16435.0,53.9509,53.9509,53.7027,53.7369,16435.0
2020-06-25 09:50:00,62.77,62.84,62.63,62.8,15006.0,53.7198,53.7797,53.6,53.7455,15006.0
2020-06-25 09:55:00,62.83,62.89,62.6,62.6,17405.0,53.7712,53.8225,53.5743,53.5743,17405.0
2020-06-25 10:00:00,62.63,62.95,62.62,62.79,18842.0,53.6,53.8739,53.5914,53.7369,18842.0
2020-06-25 10:05:00,62.78,62.79,62.61,62.71,11252.0,53.7284,53.7369,53.5829,53.6685,11252.0
2020-06-25 10:10:00,62.72,62.86,62.67,62.75,13919.0,53.677,53.7968,53.6342,53.7027,13919.0
2020-06-25 10:15:00,62.72,62.79,62.61,62.66,11704.0,53.677,53.7369,53.5829,53.6257,11704.0
2020-06-25 10:20:00,62.65,62.81,62.65,62.67,13571.0,53.6171,53.754,53.6171,53.6342,13571.0
2020-06-25 10:25:00,62.69,62.8,62.62,62.65,10889.0,53.6513,53.7455,53.5914,53.6171,10889.0
2020-06-25 10:30:00,62.68,62.69,62.63,62.63,6665.0,53.6428,53.6513,53.6,53.6,6665.0
2020-06-25 10:35:00,62.61,62.73,62.59,62.64,8487.0,53.5829,53.6856,53.5658,53.6085,8487.0
2020-06-25 10:40:00,62.65,62.73,62.63,62.73,7449.0,53.6171,53.6856,53.6,53.6856,7449.0
2020-06-25 10:45:00,62.74,62.85,62.72,62.82,12706.0,53.6941,53.7883,53.677,53.7626,12706.0
2020-06-25 10:50:00,62.82,62.82,62.69,62.76,8786.0,53.7626,53.7626,53.6513,53.7112,8786.0
2020-06-25 10:55:00,62.72,62.76,62.64,62.7,6325.0,53.677,53.7112,53.6085,53.6599,6325.0
2020-06-25 11:00:00,62.64,62.65,62.45,62.53,12827.0,53.6085,53.6171,53.4459,53.5144,12827.0
2020-06-25 11:05:00,62.54,62.57,62.42,62.54,10707.0,53.523,53.5486,53.4203,53.523,10707.0
2020-06-25 11:10:00,62.52,62.55,62.39,62.48,15229.0,53.5058,53.5315,53.3946,53.4716,15229.0
2020-06-25 11:15:00,62.48,62.58,62.42,62.56,14054.0,53.4716,53.5572,53.4203,53.5401,14054.0
2020-06-25 11:20:00,62.57,62.58,62.43,62.49,10033.0,53.5486,53.5572,53.4288,53.4802,10033.0
2020-06-25 11:25:00,62.51,62.51,62.4,62.41,7033.0,53.4973,53.4973,53.4031,53.4117,7033.0
2020-06-25 11:30:00,62.42,62.42,62.2,62.22,15661.0,53.4203,53.4203,53.232,53.2491,15661.0
2020-06-25 11:35:00,62.2,62.31,62.19,62.31,9283.0,53.232,53.3261,53.2234,53.3261,9283.0
2020-06-25 11:40:00,62.28,62.28,62.12,62.23,18496.0,53.3005,53.3005,53.1635,53.2577,18496.0
2020-06-25 11:45:00,62.22,62.3,62.21,62.26,6686.0,53.2491,53.3176,53.2405,53.2833,6686.0
2020-06-25 11:50:00,62.26,62.3,62.22,62.25,9229.0,53.2833,53.3176,53.2491,53.2748,9229.0
2020-06-25 11:55:00,62.25,62.34,62.19,62.34,7865.0,53.2748,53.3518,53.2234,53.3518,7865.0
2020-06-25 12:00:00,62.35,62.4,62.33,62.35,8734.0,53.3604,53.4031,53.3432,53.3604,8734.0
2020-06-25 12:05:00,62.36,62.41,62.26,62.28,14100.0,53.3689,53.4117,53.2833,53.3005,14100.0
2020-06-25 12:10:00,62.26,62.35,62.26,62.33,10070.0,53.2833,53.3604,53.2833,53.3432,10070.0
2020-06-25 12:15:00,62.33,62.46,62.33,62.39,9091.0,53.3432,53.4545,53.3432,53.3946,9091.0
2020-06-25 12:20:00,62.39,62.48,62.37,62.44,6064.0,53.3946,53.4716,53.3775,53.4374,6064.0
2020-06-25 12:25:00,62.42,62.48,62.38,62.43,8382.0,53.4203,53.4716,53.386,53.4288,8382.0
2020-06-25 12:30:00,62.47,62.55,62.42,62.48,16682.0,53.4631,53.5315,53.4203,53.4716,16682.0
2020-06-25 12:35:00,62.5,62.59,62.44,62.56,9385.0,53.4887,53.5658,53.4374,53.5401,9385.0
2020-06-25 12:40:00,62.54,62.72,62.54,62.67,6155.0,53.523,53.677,53.523,53.6342,6155.0
2020-06-25 12:45:00,62.67,62.76,62.64,62.64,15538.0,53.6342,53.7112,53.6085,53.6085,15538.0
2020-06-25 12:50:00,62.65,62.67,62.62,62.67,5323.0,53.6171,53.6342,53.5914,53.6342,5323.0
2020-06-25 12:55:00,62.65,62.7,62.63,62.64,11596.0,53.6171,53.6599,53.6,53.6085,11596.0
2020-06-25 13:00:00,62.63,62.63,62.6,62.62,8886.0,53.6,53.6,53.5743,53.5914,8886.0
2020-06-25 13:05:00,62.61,62.62,62.57,62.58,6438.0,53.5829,53.5914,53.5486,53.5572,6438.0
2020-06-25 13:10:00,62.57,62.66,62.57,62.66,6855.0,53.5486,53.6257,53.5486,53.6257,6855.0
2020-06-25 13:15:00,62.66,62.71,62.58,62.59,5491.0,53.6257,53.6685,53.5572,53.5658,5491.0
2020-06-25 13:20:00,62.59,62.67,62.56,62.61,28962.0,53.5658,53.6342,53.5401,53.5829,28962.0
2020-06-25 13:25:00,62.62,62.64,62.59,62.62,10188.0,53.5914,53.6085,53.5658,53.5914,10188.0
2020-06-25 13:30:00,62.61,62.62,62.51,62.53,30589.0,53.5829,53.5914,53.4973,53.5144,30589.0
2020-06-25 13:35:00,62.52,62.68,62.47,62.66,7218.0,53.5058,53.6428,53.4631,53.6257,7218.0
2020-06-25 13:40:00,62.64,62.73,62.62,62.62,6324.0,53.6085,53.6856,53.5914,53.5914,6324.0
2020-06-25 13:45:00,62.63,62.64,62.57,62.62,6688.0,53.6,53.6085,53.5486,53.5914,6688.0
2020-06-25 13:50:00,62.6,62.63,62.59,62.6,6540.0,53.5743,53.6,53.5658,53.5743,6540.0
2020-06-25 13:55:00,62.6,62.64,62.58,62.63,8500.0,53.5743,53.6085,53.5572,53.6,8500.0
2020-06-25 14:00:00,62.62,62.64,62.58,62.61,9972.0,53.5914,53.6085,53.5572,53.5829,9972.0
2020-06-25 14:05:00,62.6,62.7,62.6,62.66,7546.0,53.5743,53.6599,53.5743,53.6257,7546.0
2020-06-25 14:10:00,62.65,62.65,62.61,62.61,8852.0,53.6171,53.6171,53.5829,53.5829,8852.0
2020-06-25 14:15:00,62.61,62.74,62.61,62.73,11244.0,53.5829,53.6941,53.5829,53.6856,11244.0
2020-06-25 14:20:00,62.72,62.73,62.56,62.61,12919.0,53.677,53.6856,53.5401,53.5829,12919.0
2020-06-25 14:25:00,62.61,62.65,62.58,62.65,8071.0,53.5829,53.6171,53.5572,53.6171,8071.0
2020-06-25 14:30:00,62.64,62.64,62.54,62.55,12242.0,53.6085,53.6085,53.523,53.5315,12242.0
2020-06-25 14:35:00,62.56,62.62,62.51,62.61,8605.0,53.5401,53.5914,53.4973,53.5829,8605.0
2020-06-25 14:40:00,62.58,62.6,62.57,62.59,9712.0,53.5572,53.5743,53.5486,53.5658,9712.0
2020-06-25 14:45:00,62.6,62.6,62.53,62.56,10942.0,53.5743,53.5743,53.5144,53.5401,10942.0
2020-06-25 14:50:00,62.56,62.69,62.55,62.66,6419.0,53.5401,53.6513,53.5315,53.6257,6419.0
2020-06-25 14:55:00,62.65,62.7,62.57,62.58,12262.0,53.6171,53.6599,53.5486,53.5572,12262.0
2020-06-25 15:00:00,62.55,62.68,62.48,62.68,65239.0,53.5315,53.6428,53.4716,53.6428,65239.0
2020-06-25 15:05:00,62.7,62.75,62.63,62.71,74885.0,53.6599,53.7027,53.6,53.6685,74885.0
2020-06-25 15:10:00,62.72,62.78,62.62,62.75,27558.0,53.677,53.7284,53.5914,53.7027,27558.0
2020-06-25 15:15:00,62.73,62.86,62.73,62.83,18502.0,53.6856,53.7968,53.6856,53.7712,18502.0
2020-06-25 15:20:00,62.81,62.86,62.75,62.82,15909.0,53.754,53.7968,53.7027,53.7626,15909.0
2020-06-25 15:25:00,62.82,62.88,62.79,62.8,23071.0,53.7626,53.8139,53.7369,53.7455,23071.0
2020-06-25 15:30:00,62.81,62.99,62.78,62.94,31073.0,53.754,53.9081,53.7284,53.8653,31073.0
2020-06-25 15:35:00,62.94,62.94,62.78,62.81,24469.0,53.8653,53.8653,53.7284,53.754,24469.0
2020-06-25 15:40:00,62.81,62.87,62.75,62.86,31619.0,53.754,53.8054,53.7027,53.7968,31619.0
2020-06-25 15:45:00,62.84,62.89,62.74,62.79,34159.0,53.7797,53.8225,53.6941,53.7369,34159.0
2020-06-25 15:50:00,62.8,62.93,62.77,62.93,78888.0,53.7455,53.8567,53.7198,53.8567,78888.0
2020-06-25 15:55:00,62.93,62.97,62.8,62.86,113440.0,53.8567,53.891,53.7455,53.7968,113440.0
2020-06-26 09:30:00,62.83,62.99,62.59,62.99,22858.0,53.7712,53.9081,53.5658,53.9081,22858.0
2020-06-26 09:35:00,63.03,63.35,63.01,63.32,14811.0,53.9423,54.2162,53.9252,54.1905,14811.0
2020-06-26 09:40:00,63.3,63.36,63.15,63.18,20098.0,54.1734,54.2247,54.045,54.0707,20098.0
2020-06-26 09:45:00,63.16,63.36,63.13,63.25,15563.0,54.0536,54.2247,54.0279,54.1306,15563.0
2020-06-26 09:50:00,63.29,63.48,63.22,63.28,21080.0,54.1648,54.3274,54.1049,54.1563,21080.0
2020-06-26 09:55:00,63.26,63.34,63.13,63.19,17873.0,54.1392,54.2076,54.0279,54.0792,17873.0
2020-06-26 10:00:00,63.17,63.62,63.16,63.49,16627.0,54.0621,54.4472,54.0536,54.336,16627.0
2020-06-26 10:05:00,63.51,63.6,63.46,63.48,6370.0,54.3531,54.4301,54.3103,54.3274,6370.0
2020-06-26 10:10:00,63.51,63.6,63.42,63.6,7274.0,54.3531,54.4301,54.2761,54.4301,7274.0
2020-06-26 10:15:00,63.6,63.6,63.32,63.44,25412.0,54.4301,54.4301,54.1905,54.2932,25412.0
2020-06-26 10:20:00,63.43,63.43,63.25,63.33,8809.0,54.2846,54.2846,54.1306,54.1991,8809.0
2020-06-26 10:25:00,63.35,63.41,63.17,63.26,10923.0,54.2162,54.2675,54.0621,54.1392,10923.0
2020-06-26 10:30:00,63.24,63.27,62.89,62.89,15566.0,54.122,54.1477,53.8225,53.8225,15566.0
2020-06-26 10:35:00,62.92,62.97,62.78,62.78,10099.0,53.8482,53.891,53.7284,53.7284,10099.0
2020-06-26 10:40:00,62.77,62.79,62.64,62.71,13285.0,53.7198,53.7369,53.6085,53.6685,13285.0
2020-06-26 10:45:00,62.7,62.72,62.43,62.45,21158.0,53.6599,53.677,53.4288,53.4459,21158.0
2020-06-26 10:50:00,62.43,62.62,62.32,62.34,68696.0,53.4288,53.5914,53.3347,53.3518,68696.0
2020-06-26 10:55:00,62.38,62.53,62.31,62.39,15583.0,53.386,53.5144,53.3261,53.3946,15583.0
2020-06-26 11:00:00,62.44,62.58,62.41,62.51,10023.0,53.4374,53.5572,53.4117,53.4973,10023.0
2020-06-26 11:05:00,62.5,62.51,62.38,62.47,9768.0,53.4887,53.4973,53.386,53.4631,9768.0
2020-06-26 11:10:00,62.46,62.48,62.35,62.36,15072.0,53.4545,53.4716,53.3604,53.3689,15072.0
2020-06-26 11:15:00,62.31,62.31,62.18,62.18,10377.0,53.3261,53.3261,53.2149,53.2149,10377.0
2020-06-26 11:20:00,62.21,62.21,62.04,62.12,28244.0,53.2405,53.2405,53.0951,53.1635,28244.0
2020-06-26 11:25:00,62.1,62.12,61.99,62.02,21952.0,53.1464,53.1635,53.0523,53.0779,21952.0
2020-06-26 11:30:00,62.04,62.11,61.88,61.98,19249.0,53.0951,53.155,52.9581,53.0437,19249.0
2020-06-26 11:35:00,61.98,62.16,61.98,62.16,19901.0,53.0437,53.1978,53.0437,53.1978,19901.0
2020-06-26 11:40:00,62.11,62.12,61.91,61.91,6786.0,53.155,53.1635,52.9838,52.9838,6786.0
2020-06-26 11:45:00,61.92,62.01,61.88,62.0,5684.0,52.9924,53.0694,52.9581,53.0608,5684.0
2020-06-26 11:50:00,61.99,62.06,61.99,62.01,5745.0,53.0523,53.1122,53.0523,53.0694,5745.0
2020-06-26 11:55:00,62.01,62.08,61.96,62.05,9431.0,53.0694,53.1293,53.0266,53.1036,9431.0
2020-06-26 12:00:00,62.04,62.04,61.93,61.97,10916.0,53.0951,53.0951,53.0009,53.0351,10916.0
2020-06-26 12:05:00,61.98,62.03,61.93,61.95,13305.0,53.0437,53.0865,53.0009,53.018,13305.0
2020-06-26 12:10:00,61.94,62.03,61.94,61.98,15310.0,53.0095,53.0865,53.0095,53.0437,15310.0
2020-06-26 12:15:00,61.97,61.97,61.88,61.91,13417.0,53.0351,53.0351,52.9581,52.9838,13417.0
2020-06-26 12:20:00,61.91,61.97,61.83,61.95,24083.0,52.9838,53.0351,52.9153,53.018,24083.0
2020-06-26 12:25:00,61.94,62.06,61.93,62.04,11422.0,53.0095,53.1122,53.0009,53.0951,11422.0
2020-06-26 12:30:00,62.04,62.04,61.95,61.98,6074.0,53.0951,53.0951,53.018,53.0437,6074.0
2020-06-26 12:35:00,61.98,62.02,61.91,62.01,7801.0,53.0437,53.0779,52.9838,53.0694,7801.0
2020-06-26 12:40:00,62.02,62.02,61.91,61.94,11906.0,53.0779,53.0779,52.9838,53.0095,11906.0
2020-06-26 12:45:00,61.91,62.11,61.89,62.02,18274.0,52.9838,53.155,52.9667,53.0779,18274.0
2020-06-26 12:50:00,62.02,62.03,61.94,61.99,10514.0,53.0779,53.0865,53.0095,53.0523,10514.0
2020-06-26 12:55:00,61.98,62.09,61.98,62.07,11330.0,53.0437,53.1378,53.0437,53.1207,11330.0
2020-06-26 13:00:00,62.06,62.14,62.01,62.1,16743.0,53.1122,53.1806,53.0694,53.1464,16743.0
2020-06-26 13:05:00,62.1,62.16,62.07,62.15,19883.0,53.1464,53.1978,53.1207,53.1892,19883.0
2020-06-26 13:10:00,62.16,62.17,62.07,62.14,12641.0,53.1978,53.2063,53.1207,53.1806,12641.0
2020-06-26 13:15:00,62.13,62.18,62.06,62.17,25046.0,53.1721,53.2149,53.1122,53.2063,25046.0
2020-06-26 13:20:00,62.21,62.23,62.16,62.23,23581.0,53.2405,53.2577,53.1978,53.2577,23581.0
2020-06-26 13:25:00,62.21,62.3,62.2,62.25,5642.0,53.2405,53.3176,53.232,53.2748,5642.0
2020-06-26 13:30:00,62.25,62.35,62.24,62.35,20869.0,53.2748,53.3604,53.2662,53.3604,20869.0
2020-06-26 13:35:00,62.36,62.48,62.33,62.48,11241.0,53.3689,53.4716,53.3432,53.4716,11241.0
2020-06-26 13:40:00,62.48,62.52,62.41,62.52,86805.0,53.4716,53.5058,53.4117,53.5058,86805.0
2020-06-26 13:45:00,62.53,62.57,62.48,62.56,16483.0,53.5144,53.5486,53.4716,53.5401,16483.0
2020-06-26 13:50:00,62.55,62.57,62.5,62.57,17120.0,53.5315,53.5486,53.4887,53.5486,17120.0
2020-06-26 13:55:00,62.59,62.59,62.49,62.51,31764.0,53.5658,53.5658,53.4802,53.4973,31764.0
2020-06-26 14:00:00,62.5,62.57,62.41,62.51,52755.0,53.4887,53.5486,53.4117,53.4973,52755.0
2020-06-26 14:05:00,62.52,62.56,62.41,62.54,15458.0,53.5058,53.5401,53.4117,53.523,15458.0
2020-06-26 14:10:00,62.53,62.65,62.46,62.65,21035.0,53.5144,53.6171,53.4545,53.6171,21035.0
2020-06-26 14:15:00,62.66,62.67,62.54,62.59,17808.0,53.6257,53.6342,53.523,53.5658,17808.0
2020-06-26 14:20:00,62.58,62.63,62.56,62.57,11396.0,53.5572,53.6,53.5401,53.5486,11396.0
2020-06-26 14:25:00,62.57,62.6,62.48,62.51,13052.0,53.5486,53.5743,53.4716,53.4973,13052.0
2020-06-26 14:30:00,62.51,62.55,62.45,62.47,31848.0,53.4973,53.5315,53.4459,53.4631,31848.0
2020-06-26 14:35:00,62.46,62.47,62.37,62.42,9528.0,53.4545,53.4631,53.3775,53.4203,9528.0
2020-06-26 14:40:00,62.42,62.52,62.34,62.34,14152.0,53.4203,53.5058,53.3518,53.3518,14152.0
2020-06-26 14:45:00,62.32,62.34,62.2,62.31,14626.0,53.3347,53.3518,53.232,53.3261,14626.0
2020-06-26 14:50:00,62.33,62.41,62.32,62.36,12465.0,53.3432,53.4117,53.3347,53.3689,12465.0
2020-06-26 14:55:00,62.35,62.35,62.2,62.29,23426.0,53.3604,53.3604,53.232,53.309,23426.0
2020-06-26 15:00:00,62.3,62.38,62.2,62.25,17523.0,53.3176,53.386,53.232,53.2748,17523.0
2020-06-26 15:05:00,62.26,62.26,62.09,62.11,17178.0,53.2833,53.2833,53.1378,53.155,17178.0
2020-06-26 15:10:00,62.11,62.23,62.05,62.21,17364.0,53.155,53.2577,53.1036,53.2405,17364.0
2020-06-26 15:15:00,62.19,62.22,62.13,62.16,17975.0,53.2234,53.2491,53.1721,53.1978,17975.0
2020-06-26 15:20:00,62.17,62.19,62.06,62.12,20573.0,53.2063,53.2234,53.1122,53.1635,20573.0
2020-06-26 15:25:00,62.11,62.19,62.02,62.17,30846.0,53.155,53.2234,53.0779,53.2063,30846.0
2020-06-26 15:30:00,62.17,62.25,62.07,62.11,24718.0,53.2063,53.2748,53.1207,53.155,24718.0
2020-06-26 15:35:00,62.09,62.18,62.02,62.18,19010.0,53.1378,53.2149,53.0779,53.2149,19010.0
2020-06-26 15:40:00,62.18,62.43,62.15,62.43,38505.0,53.2149,53.4288,53.1892,53.4288,38505.0
2020-06-26 15:45:00,62.43,62.58,62.39,62.44,41018.0,53.4288,53.5572,53.3946,53.4374,41018.0
2020-06-26 15:50:00,62.42,62.45,61.58,62.2,321657.0,53.4203,53.4459,52.7014,53.232,321657.0
2020-06-26 15:55:00,62.2,62.4,62.18,62.32,217495.0,53.232,53.4031,53.2149,53.3347,217495.0
2020-06-29 09:30:00,62.96,63.0,62.54,62.65,44596.0,53.8824,53.9166,53.523,53.6171,44596.0
2020-06-29 09:35:00,62.62,62.71,62.23,62.23,10061.0,53.5914,53.6685,53.2577,53.2577,10061.0
2020-06-29 09:40:00,62.23,62.3,62.0,62.02,12725.0,53.2577,53.3176,53.0608,53.0779,12725.0
2020-06-29 09:45:00,62.03,62.28,62.02,62.16,28271.0,53.0865,53.3005,53.0779,53.1978,28271.0
2020-06-29 09:50:00,62.16,62.41,62.11,62.39,18101.0,53.1978,53.4117,53.155,53.3946,18101.0
2020-06-29 09:55:00,62.39,62.48,62.29,62.36,14476.0,53.3946,53.4716,53.309,53.3689,14476.0
2020-06-29 10:00:00,62.4,62.48,62.31,62.44,31429.0,53.4031,53.4716,53.3261,53.4374,31429.0
2020-06-29 10:05:00,62.46,62.46,62.29,62.3,26768.0,53.4545,53.4545,53.309,53.3176,26768.0
2020-06-29 10:10:00,62.3,62.44,62.23,62.3,24097.0,53.3176,53.4374,53.2577,53.3176,24097.0
2020-06-29 10:15:00,62.31,62.44,62.31,62.36,15872.0,53.3261,53.4374,53.3261,53.3689,15872.0
2020-06-29 10:20:00,62.35,62.39,62.3,62.39,14284.0,53.3604,53.3946,53.3176,53.3946,14284.0
2020-06-29 10:25:00,62.37,62.41,62.27,62.29,23543.0,53.3775,53.4117,53.2919,53.309,23543.0
2020-06-29 10:30:00,62.28,62.37,62.23,62.27,22357.0,53.3005,53.3775,53.2577,53.2919,22357.0
2020-06-29 10:35:00,62.29,62.53,62.24,62.37,38794.0,53.309,53.5144,53.2662,53.3775,38794.0
2020-06-29 10:40:00,62.36,62.42,62.23,62.26,11998.0,53.3689,53.4203,53.2577,53.2833,11998.0
2020-06-29 10:45:00,62.27,62.33,62.24,62.31,10792.0,53.2919,53.3432,53.2662,53.3261,10792.0
2020-06-29 10:50:00,62.33,62.46,62.31,62.32,27731.0,53.3432,53.4545,53.3261,53.3347,27731.0
2020-06-29 10:55:00,62.32,62.37,62.24,62.29,20051.0,53.3347,53.3775,53.2662,53.309,20051.0
2020-06-29 11:00:00,62.31,62.47,62.31,62.43,13700.0,53.3261,53.4631,53.3261,53.4288,13700.0
2020-06-29 11:05:00,62.42,62.48,62.38,62.43,19342.0,53.4203,53.4716,53.386,53.4288,19342.0
2020-06-29 11:10:00,62.44,62.45,62.36,62.36,15223.0,53.4374,53.4459,53.3689,53.3689,15223.0
2020-06-29 11:15:00,62.36,62.49,62.35,62.46,22423.0,53.3689,53.4802,53.3604,53.4545,22423.0
2020-06-29 11:20:00,62.46,62.53,62.44,62.52,7978.0,53.4545,53.5144,53.4374,53.5058,7978.0
2020-06-29 11:25:00,62.53,62.54,62.46,62.49,17142.0,53.5144,53.523,53.4545,53.4802,17142.0
2020-06-29 11:30:00,62.51,62.54,62.44,62.44,19254.0,53.4973,53.523,53.4374,53.4374,19254.0
2020-06-29 11:35:00,62.45,62.51,62.38,62.39,9824.0,53.4459,53.4973,53.386,53.3946,9824.0
2020-06-29 11:40:00,62.4,62.47,62.38,62.46,10903.0,53.4031,53.4631,53.386,53.4545,10903.0
2020-06-29 11:45:00,62.45,62.45,62.36,62.41,12255.0,53.4459,53.4459,53.3689,53.4117,12255.0
2020-06-29 11:50:00,62.4,62.46,62.38,62.44,11870.0,53.4031,53.4545,53.386,53.4374,11870.0
2020-06-29 11:55:00,62.45,62.47,62.27,62.29,21669.0,53.4459,53.4631,53.2919,53.309,21669.0
2020-06-29 12:00:00,62.32,62.43,62.31,62.36,28466.0,53.3347,53.4288,53.3261,53.3689,28466.0
2020-06-29 12:05:00,62.37,62.44,62.32,62.33,19480.0,53.3775,53.4374,53.3347,53.3432,19480.0
2020-06-29 12:10:00,62.32,62.41,62.32,62.37,8350.0,53.3347,53.4117,53.3347,53.3775,8350.0
2020-06-29 12:15:00,62.36,62.43,62.32,62.42,17657.0,53.3689,53.4288,53.3347,53.4203,17657.0
2020-06-29 12:20:00,62.4,62.42,62.32,62.33,10604.0,53.4031,53.4203,53.3347,53.3432,10604.0
2020-06-29 12:25:00,62.33,62.37,62.32,62.32,7707.0,53.3432,53.3775,53.3347,53.3347,7707.0
2020-06-29 12:30:00,62.33,62.37,62.28,62.3,11824.0,53.3432,53.3775,53.3005,53.3176,11824.0
2020-06-29 12:35:00,62.3,62.33,62.26,62.26,13516.0,53.3176,53.3432,53.2833,53.2833,13516.0
2020-06-29 12:40:00,62.26,62.32,62.22,62.31,10613.0,53.2833,53.3347,53.2491,53.3261,10613.0
2020-06-29 12:45:00,62.3,62.41,62.3,62.4,10075.0,53.3176,53.4117,53.3176,53.4031,10075.0
2020-06-29 12:50:00,62.39,62.43,62.38,62.4,9143.0,53.3946,53.4288,53.386,53.4031,9143.0
2020-06-29 12:55:00,62.39,62.39,62.33,62.35,7382.0,53.3946,53.3946,53.3432,53.3604,7382.0
2020-06-29 13:00:00,62.36,62.46,62.36,62.43,11916.0,53.3689,53.4545,53.3689,53.4288,11916.0
2020-06-29 13:05:00,62.43,62.47,62.39,62.43,12064.0,53.4288,53.4631,53.3946,53.4288,12064.0
2020-06-29 13:10:00,62.43,62.43,62.34,62.38,10205.0,53.4288,53.4288,53.3518,53.386,10205.0
2020-06-29 13:15:00,62.37,62.43,62.37,62.42,10780.0,53.3775,53.4288,53.3775,53.4203,10780.0
2020-06-29 13:20:00,62.41,62.47,62.39,62.44,21406.0,53.4117,53.4631,53.3946,53.4374,21406.0
2020-06-29 13:25:00,62.43,62.43,62.37,62.38,11876.0,53.4288,53.4288,53.3775,53.386,11876.0
2020-06-29 13:30:00,62.39,62.39,62.28,62.32,23372.0,53.3946,53.3946,53.3005,53.3347,23372.0
2020-06-29 13:35:00,62.33,62.37,62.29,62.36,13780.0,53.3432,53.3775,53.309,53.3689,13780.0
2020-06-29 13:40:00,62.37,62.45,62.37,62.43,13311.0,53.3775,53.4459,53.3775,53.4288,13311.0
2020-06-29 13:45:00,62.43,62.45,62.34,62.35,17225.0,53.4288,53.4459,53.3518,53.3604,17225.0
2020-06-29 13:50:00,62.34,62.37,62.31,62.36,11243.0,53.3518,53.3775,53.3261,53.3689,11243.0
2020-06-29 13:55:00,62.36,62.4,62.35,62.38,13382.0,53.3689,53.4031,53.3604,53.386,13382.0
2020-06-29 14:00:00,62.37,62.39,62.32,62.34,12965.0,53.3775,53.3946,53.3347,53.3518,12965.0
2020-06-29 14:05:00,62.34,62.35,62.3,62.34,16696.0,53.3518,53.3604,53.3176,53.3518,16696.0
2020-06-29 14:10:00,62.34,62.34,62.26,62.34,19188.0,53.3518,53.3518,53.2833,53.3518,19188.0
2020-06-29 14:15:00,62.35,62.44,62.34,62.41,13489.0,53.3604,53.4374,53.3518,53.4117,13489.0
2020-06-29 14:20:00,62.4,62.42,62.37,62.39,13127.0,53.4031,53.4203,53.3775,53.3946,13127.0
2020-06-29 14:25:00,62.39,62.41,62.35,62.39,14163.0,53.3946,53.4117,53.3604,53.3946,14163.0
2020-06-29 14:30:00,62.39,62.4,62.31,62.33,11933.0,53.3946,53.4031,53.3261,53.3432,11933.0
2020-06-29 14:35:00,62.34,62.38,62.33,62.36,30828.0,53.3518,53.386,53.3432,53.3689,30828.0
2020-06-29 14:40:00,62.36,62.49,62.35,62.44,12280.0,53.3689,53.4802,53.3604,53.4374,12280.0
2020-06-29 14:45:00,62.45,62.46,62.36,62.46,20008.0,53.4459,53.4545,53.3689,53.4545,20008.0
2020-06-29 14:50:00,62.46,62.55,62.45,62.54,13779.0,53.4545,53.5315,53.4459,53.523,13779.0
2020-06-29 14:55:00,62.55,62.64,62.53,62.59,16612.0,53.5315,53.6085,53.5144,53.5658,16612.0
2020-06-29 15:00:00,62.57,62.68,62.52,62.54,30686.0,53.5486,53.6428,53.5058,53.523,30686.0
2020-06-29 15:05:00,62.55,62.55,62.44,62.47,22595.0,53.5315,53.5315,53.4374,53.4631,22595.0
2020-06-29 15:10:00,62.47,62.52,62.43,62.45,21489.0,53.4631,53.5058,53.4288,53.4459,21489.0
2020-06-29 15:15:00,62.45,62.45,62.38,62.43,21111.0,53.4459,53.4459,53.386,53.4288,21111.0
2020-06-29 15:20:00,62.45,62.47,62.37,62.45,29546.0,53.4459,53.4631,53.3775,53.4459,29546.0
2020-06-29 15:25:00,62.46,62.53,62.45,62.52,25317.0,53.4545,53.5144,53.4459,53.5058,25317.0
2020-06-29 15:30:00,62.54,62.54,62.45,62.46,29929.0,53.523,53.523,53.4459,53.4545,29929.0
2020-06-29 15:35:00,62.47,62.47,62.34,62.36,37720.0,53.4631,53.4631,53.3518,53.3689,37720.0
2020-06-29 15:40:00,62.35,62.4,62.34,62.38,27496.0,53.3604,53.4031,53.3518,53.386,27496.0
2020-06-29 15:45:00,62.38,62.43,62.29,62.33,31894.0,53.386,53.4288,53.309,53.3432,31894.0
2020-06-29 15:50:00,62.33,62.45,62.31,62.44,76675.0,53.3432,53.4459,53.3261,53.4374,76675.0
2020-06-29 15:55:00,62.45,62.55,62.4,62.47,275426.0,53.4459,53.5315,53.4031,53.4631,275426.0
2020-06-30 09:30:00,62.66,63.07,62.5,62.94,38107.0,53.6257,53.9765,53.4887,53.8653,38107.0
2020-06-30 09:35:00,62.95,63.16,62.88,63.09,55669.0,53.8739,54.0536,53.8139,53.9937,55669.0
2020-06-30 09:40:00,63.1,63.15,62.88,62.96,29119.0,54.0022,54.045,53.8139,53.8824,29119.0
2020-06-30 09:45:00,62.96,62.96,62.76,62.84,23546.0,53.8824,53.8824,53.7112,53.7797,23546.0
2020-06-30 09:50:00,62.83,62.86,62.7,62.74,18367.0,53.7712,53.7968,53.6599,53.6941,18367.0
2020-06-30 09:55:00,62.74,62.85,62.68,62.77,15539.0,53.6941,53.7883,53.6428,53.7198,15539.0
2020-06-30 10:00:00,62.82,62.88,62.78,62.82,28604.0,53.7626,53.8139,53.7284,53.7626,28604.0
2020-06-30 10:05:00,62.8,62.97,62.8,62.95,16116.0,53.7455,53.891,53.7455,53.8739,16116.0
2020-06-30 10:10:00,62.95,63.04,62.87,63.04,17548.0,53.8739,53.9509,53.8054,53.9509,17548.0
2020-06-30 10:15:00,63.04,63.05,62.85,62.86,25501.0,53.9509,53.9594,53.7883,53.7968,25501.0
2020-06-30 10:20:00,62.87,63.01,62.85,62.98,26702.0,53.8054,53.9252,53.7883,53.8995,26702.0
2020-06-30 10:25:00,62.97,63.02,62.95,62.97,27497.0,53.891,53.9338,53.8739,53.891,27497.0
2020-06-30 10:30:00,62.97,63.03,62.93,62.93,27549.0,53.891,53.9423,53.8567,53.8567,27549.0
2020-06-30 10:35:00,62.93,62.96,62.77,62.83,21482.0,53.8567,53.8824,53.7198,53.7712,21482.0
2020-06-30 10:40:00,62.82,62.9,62.82,62.84,18349.0,53.7626,53.8311,53.7626,53.7797,18349.0
2020-06-30 10:45:00,62.83,62.99,62.82,62.82,26658.0,53.7712,53.9081,53.7626,53.7626,26658.0
2020-06-30 10:50:00,62.84,63.05,62.84,63.01,23937.0,53.7797,53.9594,53.7797,53.9252,23937.0
2020-06-30 10:55:00,63.01,63.07,62.92,63.0,16788.0,53.9252,53.9765,53.8482,53.9166,16788.0
2020-06-30 11:00:00,62.98,63.0,62.93,63.0,13240.0,53.8995,53.9166,53.8567,53.9166,13240.0
2020-06-30 11:05:00,62.99,63.02,62.94,63.01,13590.0,53.9081,53.9338,53.8653,53.9252,13590.0
2020-06-30 11:10:00,63.01,63.07,62.97,63.02,13539.0,53.9252,53.9765,53.891,53.9338,13539.0
2020-06-30 11:15:00,63.03,63.1,63.01,63.06,8230.0,53.9423,54.0022,53.9252,53.968,8230.0
2020-06-30 11:20:00,63.07,63.13,63.02,63.12,17534.0,53.9765,54.0279,53.9338,54.0193,17534.0
2020-06-30 11:25:00,63.13,63.17,63.1,63.16,21167.0,54.0279,54.0621,54.0022,54.0536,21167.0
2020-06-30 11:30:00,63.14,63.15,62.97,63.02,10081.0,54.0365,54.045,53.891,53.9338,10081.0
2020-06-30 11:35:00,63.02,63.03,62.92,62.92,19728.0,53.9338,53.9423,53.8482,53.8482,19728.0
2020-06-30 11:40:00,62.93,62.93,62.79,62.84,30357.0,53.8567,53.8567,53.7369,53.7797,30357.0
2020-06-30 11:45:00,62.83,62.89,62.72,62.8,17034.0,53.7712,53.8225,53.677,53.7455,17034.0
2020-06-30 11:50:00,62.82,62.9,62.81,62.88,20802.0,53.7626,53.8311,53.754,53.8139,20802.0
2020-06-30 11:55:00,62.87,62.88,62.77,62.79,10825.0,53.8054,53.8139,53.7198,53.7369,10825.0
2020-06-30 12:00:00,62.81,62.81,62.71,62.72,11197.0,53.754,53.754,53.6685,53.677,11197.0
2020-06-30 12:05:00,62.71,62.73,62.63,62.66,20554.0,53.6685,53.6856,53.6,53.6257,20554.0
2020-06-30 12:10:00,62.65,62.68,62.62,62.62,18251.0,53.6171,53.6428,53.5914,53.5914,18251.0
2020-06-30 12:15:00,62.62,62.71,62.61,62.69,14055.0,53.5914,53.6685,53.5829,53.6513,14055.0
2020-06-30 12:20:00,62.7,62.7,62.65,62.65,25317.0,53.6599,53.6599,53.6171,53.6171,25317.0
2020-06-30 12:25:00,62.65,62.71,62.62,62.64,7892.0,53.6171,53.6685,53.5914,53.6085,7892.0
2020-06-30 12:30:00,62.63,62.68,62.58,62.64,19420.0,53.6,53.6428,53.5572,53.6085,19420.0
2020-06-30 12:35:00,62.65,62.69,62.58,62.67,15729.0,53.6171,53.6513,53.5572,53.6342,15729.0
2020-06-30 12:40:00,62.68,62.72,62.5,62.54,18966.0,53.6428,53.677,53.4887,53.523,18966.0
2020-06-30 12:45:00,62.55,62.55,62.41,62.46,13137.0,53.5315,53.5315,53.4117,53.4545,13137.0
2020-06-30 12:50:00,62.46,62.52,62.4,62.42,14760.0,53.4545,53.5058,53.4031,53.4203,14760.0
2020-06-30 12:55:00,62.42,62.47,62.4,62.42,8849.0,53.4203,53.4631,53.4031,53.4203,8849.0
2020-06-30 13:00:00,62.43,62.51,62.43,62.44,9800.0,53.4288,53.4973,53.4288,53.4374,9800.0
2020-06-30 13:05:00,62.44,62.5,62.44,62.44,10869.0,53.4374,53.4887,53.4374,53.4374,10869.0
2020-06-30 13:10:00,62.44,62.51,62.42,62.48,16361.0,53.4374,53.4973,53.4203,53.4716,16361.0
2020-06-30 13:15:00,62.48,62.51,62.44,62.51,9833.0,53.4716,53.4973,53.4374,53.4973,9833.0
2020-06-30 13:20:00,62.5,62.53,62.48,62.49,19926.0,53.4887,53.5144,53.4716,53.4802,19926.0
2020-06-30 13:25:00,62.48,62.52,62.45,62.5,10147.0,53.4716,53.5058,53.4459,53.4887,10147.0
2020-06-30 13:30:00,62.49,62.52,62.37,62.4,14522.0,53.4802,53.5058,53.3775,53.4031,14522.0
2020-06-30 13:35:00,62.41,62.42,62.35,62.38,9600.0,53.4117,53.4203,53.3604,53.386,9600.0
2020-06-30 13:40:00,62.39,62.4,62.27,62.3,19483.0,53.3946,53.4031,53.2919,53.3176,19483.0
2020-06-30 13:45:00,62.31,62.36,62.25,62.35,19700.0,53.3261,53.3689,53.2748,53.3604,19700.0
2020-06-30 13:50:00,62.34,62.43,62.3,62.41,15550.0,53.3518,53.4288,53.3176,53.4117,15550.0
2020-06-30 13:55:00,62.41,62.47,62.4,62.46,12218.0,53.4117,53.4631,53.4031,53.4545,12218.0
2020-06-30 14:00:00,62.44,62.45,62.33,62.42,19978.0,53.4374,53.4459,53.3432,53.4203,19978.0
2020-06-30 14:05:00,62.41,62.5,62.41,62.49,17735.0,53.4117,53.4887,53.4117,53.4802,17735.0
2020-06-30 14:10:00,62.49,62.49,62.39,62.42,10161.0,53.4802,53.4802,53.3946,53.4203,10161.0
2020-06-30 14:15:00,62.42,62.52,62.39,62.51,16056.0,53.4203,53.5058,53.3946,53.4973,16056.0
2020-06-30 14:20:00,62.51,62.51,62.44,62.51,15690.0,53.4973,53.4973,53.4374,53.4973,15690.0
2020-06-30 14:25:00,62.51,62.64,62.49,62.61,22693.0,53.4973,53.6085,53.4802,53.5829,22693.0
2020-06-30 14:30:00,62.61,62.61,62.56,62.59,18408.0,53.5829,53.5829,53.5401,53.5658,18408.0
2020-06-30 14:35:00,62.58,62.6,62.5,62.52,20887.0,53.5572,53.5743,53.4887,53.5058,20887.0
2020-06-30 14:40:00,62.52,62.55,62.49,62.55,20609.0,53.5058,53.5315,53.4802,53.5315,20609.0
2020-06-30 14:45:00,62.55,62.56,62.48,62.52,21138.0,53.5315,53.5401,53.4716,53.5058,21138.0
2020-06-30 14:50:00,62.52,62.61,62.51,62.57,25850.0,53.5058,53.5829,53.4973,53.5486,25850.0
2020-06-30 14:55:00,62.57,62.61,62.51,62.53,25449.0,53.5486,53.5829,53.4973,53.5144,25449.0
2020-06-30 15:00:00,62.53,62.55,62.39,62.44,18360.0,53.5144,53.5315,53.3946,53.4374,18360.0
2020-06-30 15:05:00,62.43,62.46,62.39,62.44,14925.0,53.4288,53.4545,53.3946,53.4374,14925.0
2020-06-30 15:10:00,62.44,62.49,62.41,62.48,16131.0,53.4374,53.4802,53.4117,53.4716,16131.0
2020-06-30 15:15:00,62.49,62.53,62.42,62.52,22158.0,53.4802,53.5144,53.4203,53.5058,22158.0
2020-06-30 15:20:00,62.53,62.54,62.49,62.51,33598.0,53.5144,53.523,53.4802,53.4973,33598.0
2020-06-30 15:25:00,62.51,62.59,62.49,62.55,42745.0,53.4973,53.5658,53.4802,53.5315,42745.0
2020-06-30 15:30:00,62.55,62.6,62.51,62.54,84086.0,53.5315,53.5743,53.4973,53.523,84086.0
2020-06-30 15:35:00,62.55,62.62,62.52,62.56,72624.0,53.5315,53.5914,53.5058,53.5401,72624.0
2020-06-30 15:40:00,62.57,62.58,62.48,62.51,84876.0,53.5486,53.5572,53.4716,53.4973,84876.0
2020-06-30 15:45:00,62.51,62.6,62.44,62.49,102489.0,53.4973,53.5743,53.4374,53.4802,102489.0
2020-06-30 15:50:00,62.49,62.84,62.49,62.64,326626.0,53.4802,53.7797,53.4802,53.6085,326626.0
2020-06-30 15:55:00,62.64,62.64,62.43,62.49,389413.0,53.6085,53.6085,53.4288,53.4802,389413.0
2020-07-01 09:30:00,62.36,62.76,62.35,62.74,45789.0,53.3689,53.7112,53.3604,53.6941,45789.0
2020-07-01 09:35:00,62.74,62.96,62.65,62.93,44426.0,53.6941,53.8824,53.6171,53.8567,44426.0
2020-07-01 09:40:00,62.94,63.09,62.89,63.02,38216.0,53.8653,53.9937,53.8225,53.9338,38216.0
2020-07-01 09:45:00,63.01,63.15,62.93,63.09,40168.0,53.9252,54.045,53.8567,53.9937,40168.0
2020-07-01 09:50:00,63.11,63.17,63.0,63.09,30003.0,54.0108,54.0621,53.9166,53.9937,30003.0
2020-07-01 09:55:00,63.11,63.11,63.01,63.03,24922.0,54.0108,54.0108,53.9252,53.9423,24922.0
2020-07-01 10:00:00,63.06,63.3,63.06,63.17,41207.0,53.968,54.1734,53.968,54.0621,41207.0
2020-07-01 10:05:00,63.17,63.26,63.09,63.17,31390.0,54.0621,54.1392,53.9937,54.0621,31390.0
2020-07-01 10:10:00,63.16,63.3,63.13,63.2,23353.0,54.0536,54.1734,54.0279,54.0878,23353.0
2020-07-01 10:15:00,63.21,63.26,63.1,63.15,21710.0,54.0964,54.1392,54.0022,54.045,21710.0
2020-07-01 10:20:00,63.15,63.2,63.1,63.17,20771.0,54.045,54.0878,54.0022,54.0621,20771.0
2020-07-01 10:25:00,63.17,63.28,63.13,63.25,35116.0,54.0621,54.1563,54.0279,54.1306,35116.0
2020-07-01 10:30:00,63.27,63.33,63.18,63.24,29849.0,54.1477,54.1991,54.0707,54.122,29849.0
2020-07-01 10:35:00,63.24,63.25,63.08,63.13,24443.0,54.122,54.1306,53.9851,54.0279,24443.0
2020-07-01 10:40:00,63.13,63.23,63.11,63.16,97637.0,54.0279,54.1135,54.0108,54.0536,97637.0
2020-07-01 10:45:00,63.13,63.18,63.0,63.01,18589.0,54.0279,54.0707,53.9166,53.9252,18589.0
2020-07-01 10:50:00,63.02,63.19,63.01,63.05,30380.0,53.9338,54.0792,53.9252,53.9594,30380.0
2020-07-01 10:55:00,63.06,63.3,62.98,63.27,57375.0,53.968,54.1734,53.8995,54.1477,57375.0
2020-07-01 11:00:00,63.27,63.32,63.17,63.22,72717.0,54.1477,54.1905,54.0621,54.1049,72717.0
2020-07-01 11:05:00,63.22,63.29,63.19,63.22,33247.0,54.1049,54.1648,54.0792,54.1049,33247.0
2020-07-01 11:10:00,63.21,63.22,63.11,63.18,23192.0,54.0964,54.1049,54.0108,54.0707,23192.0
2020-07-01 11:15:00,63.19,63.23,63.07,63.14,45926.0,54.0792,54.1135,53.9765,54.0365,45926.0
2020-07-01 11:20:00,63.14,63.14,63.01,63.02,14587.0,54.0365,54.0365,53.9252,53.9338,14587.0
2020-07-01 11:25:00,63.04,63.12,62.94,62.97,26052.0,53.9509,54.0193,53.8653,53.891,26052.0
2020-07-01 11:30:00,62.98,63.0,62.91,62.93,16525.0,53.8995,53.9166,53.8396,53.8567,16525.0
2020-07-01 11:35:00,62.94,62.97,62.89,62.96,11852.0,53.8653,53.891,53.8225,53.8824,11852.0
2020-07-01 11:40:00,62.95,62.99,62.91,62.99,25207.0,53.8739,53.9081,53.8396,53.9081,25207.0
2020-07-01 11:45:00,62.99,63.23,62.98,63.22,105417.0,53.9081,54.1135,53.8995,54.1049,105417.0
2020-07-01 11:50:00,63.22,63.4,63.2,63.28,19202.0,54.1049,54.259,54.0878,54.1563,19202.0
2020-07-01 11:55:00,63.29,63.35,63.21,63.28,31034.0,54.1648,54.2162,54.0964,54.1563,31034.0
2020-07-01 12:00:00,63.29,63.33,63.21,63.29,67462.0,54.1648,54.1991,54.0964,54.1648,67462.0
2020-07-01 12:05:00,63.29,63.31,63.24,63.3,35026.0,54.1648,54.1819,54.122,54.1734,35026.0
2020-07-01 12:10:00,63.3,63.32,63.26,63.29,49259.0,54.1734,54.1905,54.1392,54.1648,49259.0
2020-07-01 12:15:00,63.3,63.55,63.29,63.49,134011.0,54.1734,54.3873,54.1648,54.336,134011.0
2020-07-01 12:20:00,63.49,63.55,63.49,63.52,17799.0,54.336,54.3873,54.336,54.3617,17799.0
2020-07-01 12:25:00,63.51,63.57,63.49,63.54,18452.0,54.3531,54.4045,54.336,54.3788,18452.0
2020-07-01 12:30:00,63.53,63.55,63.49,63.53,21141.0,54.3702,54.3873,54.336,54.3702,21141.0
2020-07-01 12:35:00,63.54,63.59,63.52,63.56,22002.0,54.3788,54.4216,54.3617,54.3959,22002.0
2020-07-01 12:40:00,63.56,63.63,63.54,63.57,20862.0,54.3959,54.4558,54.3788,54.4045,20862.0
2020-07-01 12:45:00,63.57,63.63,63.44,63.46,60466.0,54.4045,54.4558,54.2932,54.3103,60466.0
2020-07-01 12:50:00,63.47,63.49,63.41,63.45,24119.0,54.3189,54.336,54.2675,54.3018,24119.0
2020-07-01 12:55:00,63.45,63.5,63.41,63.45,18097.0,54.3018,54.3446,54.2675,54.3018,18097.0
2020-07-01 13:00:00,63.46,63.53,63.4,63.53,23863.0,54.3103,54.3702,54.259,54.3702,23863.0
2020-07-01 13:05:00,63.53,63.54,63.5,63.51,15220.0,54.3702,54.3788,54.3446,54.3531,15220.0
2020-07-01 13:10:00,63.51,63.56,63.47,63.54,26643.0,54.3531,54.3959,54.3189,54.3788,26643.0
2020-07-01 13:15:00,63.55,63.58,63.5,63.53,42267.0,54.3873,54.413,54.3446,54.3702,42267.0
2020-07-01 13:20:00,63.52,63.59,63.52,63.58,16249.0,54.3617,54.4216,54.3617,54.413,16249.0
2020-07-01 13:25:00,63.57,63.63,63.56,63.62,12388.0,54.4045,54.4558,54.3959,54.4472,12388.0
2020-07-01 13:30:00,63.63,63.67,63.55,63.56,38369.0,54.4558,54.49,54.3873,54.3959,38369.0
2020-07-01 13:35:00,63.57,63.62,63.56,63.6,14742.0,54.4045,54.4472,54.3959,54.4301,14742.0
2020-07-01 13:40:00,63.61,63.62,63.5,63.54,18193.0,54.4387,54.4472,54.3446,54.3788,18193.0
2020-07-01 13:45:00,63.55,63.6,63.51,63.52,29081.0,54.3873,54.4301,54.3531,54.3617,29081.0
2020-07-01 13:50:00,63.51,63.59,63.48,63.55,90601.0,54.3531,54.4216,54.3274,54.3873,90601.0
2020-07-01 13:55:00,63.55,63.58,63.55,63.57,26341.0,54.3873,54.413,54.3873,54.4045,26341.0
2020-07-01 14:00:00,63.58,63.73,63.57,63.69,27213.0,54.413,54.5414,54.4045,54.5072,27213.0
2020-07-01 14:05:00,63.7,63.74,63.67,63.73,33759.0,54.5157,54.5499,54.49,54.5414,33759.0
2020-07-01 14:10:00,63.74,63.79,63.71,63.73,15945.0,54.5499,54.5927,54.5243,54.5414,15945.0
2020-07-01 14:15:00,63.73,63.75,63.62,63.67,68634.0,54.5414,54.5585,54.4472,54.49,68634.0
2020-07-01 14:20:00,63.67,63.73,63.62,63.68,88131.0,54.49,54.5414,54.4472,54.4986,88131.0
2020-07-01 14:25:00,63.7,63.86,63.69,63.76,50730.0,54.5157,54.6526,54.5072,54.5671,50730.0
2020-07-01 14:30:00,63.75,63.97,63.74,63.93,68850.0,54.5585,54.7468,54.5499,54.7126,68850.0
2020-07-01 14:35:00,63.93,63.97,63.89,63.93,16410.0,54.7126,54.7468,54.6783,54.7126,16410.0
2020-07-01 14:40:00,63.95,64.06,63.95,64.02,19652.0,54.7297,54.8238,54.7297,54.7896,19652.0
2020-07-01 14:45:00,64.02,64.03,63.98,63.99,17058.0,54.7896,54.7981,54.7553,54.7639,17058.0
2020-07-01 14:50:00,64.0,64.07,64.0,64.06,31057.0,54.7725,54.8324,54.7725,54.8238,31057.0
2020-07-01 14:55:00,64.05,64.17,64.05,64.12,18932.0,54.8153,54.918,54.8153,54.8752,18932.0
2020-07-01 15:00:00,64.12,64.22,64.09,64.21,14253.0,54.8752,54.9607,54.8495,54.9522,14253.0
2020-07-01 15:05:00,64.21,64.22,64.11,64.12,26849.0,54.9522,54.9607,54.8666,54.8752,26849.0
2020-07-01 15:10:00,64.11,64.18,64.08,64.16,30685.0,54.8666,54.9265,54.8409,54.9094,30685.0
2020-07-01 15:15:00,64.17,64.17,64.04,64.05,26563.0,54.918,54.918,54.8067,54.8153,26563.0
2020-07-01 15:20:00,64.05,64.11,64.04,64.1,24227.0,54.8153,54.8666,54.8067,54.858,24227.0
2020-07-01 15:25:00,64.1,64.14,64.08,64.12,33989.0,54.858,54.8923,54.8409,54.8752,33989.0
2020-07-01 15:30:00,64.12,64.13,64.01,64.05,135844.0,54.8752,54.8837,54.781,54.8153,135844.0
2020-07-01 15:35:00,64.04,64.11,64.03,64.09,59503.0,54.8067,54.8666,54.7981,54.8495,59503.0
2020-07-01 15:40:00,64.09,64.13,64.06,64.12,69391.0,54.8495,54.8837,54.8238,54.8752,69391.0
2020-07-01 15:45:00,64.13,64.26,64.08,64.24,47178.0,54.8837,54.995,54.8409,54.9779,47178.0
2020-07-01 15:50:00,64.24,64.33,64.11,64.17,181896.0,54.9779,55.0549,54.8666,54.918,181896.0
2020-07-01 15:55:00,64.18,64.26,64.07,64.19,280742.0,54.9265,54.995,54.8324,54.9351,280742.0
2020-07-02 09:30:00,64.87,65.05,64.67,64.73,54007.0,55.517,55.6711,55.3459,55.3972,54007.0
2020-07-02 09:35:00,64.72,64.86,64.53,64.53,13455.0,55.3887,55.5085,55.226,55.226,13455.0
2020-07-02 09:40:00,64.53,64.56,64.4,64.49,23483.0,55.226,55.2517,55.1148,55.1918,23483.0
2020-07-02 09:45:00,64.48,64.8,64.48,64.57,34838.0,55.1833,55.4571,55.1833,55.2603,34838.0
2020-07-02 09:50:00,64.61,64.64,64.53,64.61,12940.0,55.2945,55.3202,55.226,55.2945,12940.0
2020-07-02 09:55:00,64.65,64.84,64.62,64.84,13061.0,55.3287,55.4914,55.3031,55.4914,13061.0
2020-07-02 10:00:00,64.83,64.86,64.74,64.82,23972.0,55.4828,55.5085,55.4058,55.4742,23972.0
2020-07-02 10:05:00,64.84,64.87,64.71,64.77,12647.0,55.4914,55.517,55.3801,55.4314,12647.0
2020-07-02 10:10:00,64.76,64.8,64.49,64.49,19623.0,55.4229,55.4571,55.1918,55.1918,19623.0
2020-07-02 10:15:00,64.52,64.64,64.49,64.55,20045.0,55.2175,55.3202,55.1918,55.2432,20045.0
2020-07-02 10:20:00,64.55,64.55,64.43,64.47,10538.0,55.2432,55.2432,55.1405,55.1747,10538.0
2020-07-02 10:25:00,64.47,64.64,64.47,64.61,18568.0,55.1747,55.3202,55.1747,55.2945,18568.0
2020-07-02 10:30:00,64.6,64.67,64.56,64.59,13492.0,55.286,55.3459,55.2517,55.2774,13492.0
2020-07-02 10:35:00,64.58,64.78,64.57,64.7,53276.0,55.2688,55.44,55.2603,55.3715,53276.0
2020-07-02 10:40:00,64.69,64.7,64.5,64.52,48894.0,55.363,55.3715,55.2004,55.2175,48894.0
2020-07-02 10:45:00,64.52,64.66,64.49,64.5,49752.0,55.2175,55.3373,55.1918,55.2004,49752.0
2020-07-02 10:50:00,64.48,64.49,64.3,64.37,134603.0,55.1833,55.1918,55.0292,55.0891,134603.0
2020-07-02 10:55:00,64.37,64.54,64.37,64.5,13131.0,55.0891,55.2346,55.0891,55.2004,13131.0
2020-07-02 11:00:00,64.52,64.55,64.46,64.52,20453.0,55.2175,55.2432,55.1661,55.2175,20453.0
2020-07-02 11:05:00,64.54,64.6,64.48,64.49,21384.0,55.2346,55.286,55.1833,55.1918,21384.0
2020-07-02 11:10:00,64.47,64.52,64.43,64.51,31223.0,55.1747,55.2175,55.1405,55.2089,31223.0
2020-07-02 11:15:00,64.53,64.53,64.45,64.5,26952.0,55.226,55.226,55.1576,55.2004,26952.0
2020-07-02 11:20:00,64.51,64.65,64.5,64.64,22921.0,55.2089,55.3287,55.2004,55.3202,22921.0
2020-07-02 11:25:00,64.64,64.67,64.57,64.59,14400.0,55.3202,55.3459,55.2603,55.2774,14400.0
2020-07-02 11:30:00,64.61,64.65,64.59,64.62,52551.0,55.2945,55.3287,55.2774,55.3031,52551.0
2020-07-02 11:35:00,64.61,64.62,64.54,64.55,34697.0,55.2945,55.3031,55.2346,55.2432,34697.0
2020-07-02 11:40:00,64.56,64.61,64.55,64.61,23172.0,55.2517,55.2945,55.2432,55.2945,23172.0
2020-07-02 11:45:00,64.61,64.61,64.43,64.44,49966.0,55.2945,55.2945,55.1405,55.149,49966.0
2020-07-02 11:50:00,64.44,64.45,64.35,64.38,26503.0,55.149,55.1576,55.072,55.0977,26503.0
2020-07-02 11:55:00,64.39,64.4,64.29,64.33,26339.0,55.1062,55.1148,55.0206,55.0549,26339.0
2020-07-02 12:00:00,64.34,64.34,64.14,64.14,16310.0,55.0634,55.0634,54.8923,54.8923,16310.0
2020-07-02 12:05:00,64.18,64.24,64.17,64.24,13010.0,54.9265,54.9779,54.918,54.9779,13010.0
2020-07-02 12:10:00,64.25,64.26,64.17,64.17,12759.0,54.9864,54.995,54.918,54.918,12759.0
2020-07-02 12:15:00,64.17,64.2,64.13,64.14,25645.0,54.918,54.9436,54.8837,54.8923,25645.0
2020-07-02 12:20:00,64.13,64.19,64.06,64.15,36692.0,54.8837,54.9351,54.8238,54.9008,36692.0
2020-07-02 12:25:00,64.16,64.18,64.12,64.18,11508.0,54.9094,54.9265,54.8752,54.9265,11508.0
2020-07-02 12:30:00,64.17,64.17,64.03,64.07,9651.0,54.918,54.918,54.7981,54.8324,9651.0
2020-07-02 12:35:00,64.07,64.09,63.97,64.04,14781.0,54.8324,54.8495,54.7468,54.8067,14781.0
2020-07-02 12:40:00,64.04,64.1,64.02,64.07,12053.0,54.8067,54.858,54.7896,54.8324,12053.0
2020-07-02 12:45:00,64.07,64.2,64.07,64.19,21232.0,54.8324,54.9436,54.8324,54.9351,21232.0
2020-07-02 12:50:00,64.2,64.24,64.09,64.12,21563.0,54.9436,54.9779,54.8495,54.8752,21563.0
2020-07-02 12:55:00,64.12,64.14,64.04,64.08,37609.0,54.8752,54.8923,54.8067,54.8409,37609.0
2020-07-02 13:00:00,64.08,64.13,64.04,64.05,15498.0,54.8409,54.8837,54.8067,54.8153,15498.0
2020-07-02 13:05:00,64.06,64.13,64.05,64.12,19960.0,54.8238,54.8837,54.8153,54.8752,19960.0
2020-07-02 13:10:00,64.13,64.17,64.08,64.14,16449.0,54.8837,54.918,54.8409,54.8923,16449.0
2020-07-02 13:15:00,64.14,64.15,64.04,64.05,11437.0,54.8923,54.9008,54.8067,54.8153,11437.0
2020-07-02 13:20:00,64.05,64.1,64.02,64.07,28420.0,54.8153,54.858,54.7896,54.8324,28420.0
2020-07-02 13:25:00,64.08,64.12,64.04,64.12,11320.0,54.8409,54.8752,54.8067,54.8752,11320.0
2020-07-02 13:30:00,64.1,64.16,64.08,64.13,11950.0,54.858,54.9094,54.8409,54.8837,11950.0
2020-07-02 13:35:00,64.13,64.18,64.11,64.18,15922.0,54.8837,54.9265,54.8666,54.9265,15922.0
2020-07-02 13:40:00,64.19,64.22,64.16,64.22,36449.0,54.9351,54.9607,54.9094,54.9607,36449.0
2020-07-02 13:45:00,64.22,64.35,64.19,64.34,51887.0,54.9607,55.072,54.9351,55.0634,51887.0
2020-07-02 13:50:00,64.35,64.42,64.33,64.42,18471.0,55.072,55.1319,55.0549,55.1319,18471.0
2020-07-02 13:55:00,64.43,64.44,64.3,64.31,13226.0,55.1405,55.149,55.0292,55.0378,13226.0
2020-07-02 14:00:00,64.31,64.37,64.26,64.27,16496.0,55.0378,55.0891,54.995,55.0035,16496.0
2020-07-02 14:05:00,64.27,64.45,64.27,64.4,13410.0,55.0035,55.1576,55.0035,55.1148,13410.0
2020-07-02 14:10:00,64.4,64.42,64.37,64.4,11545.0,55.1148,55.1319,55.0891,55.1148,11545.0
2020-07-02 14:15:00,64.41,64.42,64.37,64.4,21481.0,55.1233,55.1319,55.0891,55.1148,21481.0
2020-07-02 14:20:00,64.39,64.48,64.38,64.47,13377.0,55.1062,55.1833,55.0977,55.1747,13377.0
2020-07-02 14:25:00,64.47,64.51,64.45,64.5,8570.0,55.1747,55.2089,55.1576,55.2004,8570.0
2020-07-02 14:30:00,64.5,64.53,64.49,64.52,9921.0,55.2004,55.226,55.1918,55.2175,9921.0
2020-07-02 14:35:00,64.51,64.52,64.44,64.45,20951.0,55.2089,55.2175,55.149,55.1576,20951.0
2020-07-02 14:40:00,64.45,64.45,64.4,64.43,22660.0,55.1576,55.1576,55.1148,55.1405,22660.0
2020-07-02 14:45:00,64.43,64.47,64.43,64.47,32613.0,55.1405,55.1747,55.1405,55.1747,32613.0
2020-07-02 14:50:00,64.46,64.46,64.35,64.36,13136.0,55.1661,55.1661,55.072,55.0806,13136.0
2020-07-02 14:55:00,64.37,64.37,64.31,64.31,7986.0,55.0891,55.0891,55.0378,55.0378,7986.0
2020-07-02 15:00:00,64.3,64.3,64.23,64.25,8421.0,55.0292,55.0292,54.9693,54.9864,8421.0
2020-07-02 15:05:00,64.27,64.39,64.27,64.39,6084.0,55.0035,55.1062,55.0035,55.1062,6084.0
2020-07-02 15:10:00,64.39,64.44,64.35,64.4,29029.0,55.1062,55.149,55.072,55.1148,29029.0
2020-07-02 15:15:00,64.4,64.41,64.33,64.35,17410.0,55.1148,55.1233,55.0549,55.072,17410.0
2020-07-02 15:20:00,64.34,64.34,64.26,64.28,16122.0,55.0634,55.0634,54.995,55.0121,16122.0
2020-07-02 15:25:00,64.27,64.28,64.2,64.23,8722.0,55.0035,55.0121,54.9436,54.9693,8722.0
2020-07-02 15:30:00,64.24,64.25,64.16,64.21,40267.0,54.9779,54.9864,54.9094,54.9522,40267.0
2020-07-02 15:35:00,64.2,64.3,64.2,64.28,46241.0,54.9436,55.0292,54.9436,55.0121,46241.0
2020-07-02 15:40:00,64.27,64.31,64.25,64.3,20639.0,55.0035,55.0378,54.9864,55.0292,20639.0
2020-07-02 15:45:00,64.31,64.33,64.21,64.22,27108.0,55.0378,55.0549,54.9522,54.9607,27108.0
2020-07-02 15:50:00,64.21,64.21,64.04,64.06,140486.0,54.9522,54.9522,54.8067,54.8238,140486.0
2020-07-02 15:55:00,64.06,64.2,63.97,64.11,214266.0,54.8238,54.9436,54.7468,54.8666,214266.0
2020-07-06 09:30:00,64.73,64.98,64.65,64.95,52590.0,55.3972,55.6112,55.3287,55.5855,52590.0
2020-07-06 09:35:00,64.94,64.97,64.75,64.8,18544.0,55.5769,55.6026,55.4143,55.4571,18544.0
2020-07-06 09:40:00,64.77,64.8,64.62,64.67,14938.0,55.4314,55.4571,55.3031,55.3459,14938.0
2020-07-06 09:45:00,64.61,64.69,64.49,64.69,17880.0,55.2945,55.363,55.1918,55.363,17880.0
2020-07-06 09:50:00,64.7,64.72,64.48,64.58,17080.0,55.3715,55.3887,55.1833,55.2688,17080.0
2020-07-06 09:55:00,64.57,64.59,64.3,64.35,12415.0,55.2603,55.2774,55.0292,55.072,12415.0
2020-07-06 10:00:00,64.4,64.59,64.23,64.28,21750.0,55.1148,55.2774,54.9693,55.0121,21750.0
2020-07-06 10:05:00,64.23,64.25,64.17,64.17,14944.0,54.9693,54.9864,54.918,54.918,14944.0
2020-07-06 10:10:00,64.15,64.15,64.0,64.06,10098.0,54.9008,54.9008,54.7725,54.8238,10098.0
2020-07-06 10:15:00,64.05,64.07,63.98,63.98,15784.0,54.8153,54.8324,54.7553,54.7553,15784.0
2020-07-06 10:20:00,63.97,63.99,63.83,63.87,10130.0,54.7468,54.7639,54.627,54.6612,10130.0
2020-07-06 10:25:00,63.86,63.9,63.76,63.86,13251.0,54.6526,54.6869,54.5671,54.6526,13251.0
2020-07-06 10:30:00,63.83,63.85,63.75,63.79,7575.0,54.627,54.6441,54.5585,54.5927,7575.0
2020-07-06 10:35:00,63.79,63.81,63.71,63.75,25985.0,54.5927,54.6099,54.5243,54.5585,25985.0
2020-07-06 10:40:00,63.77,63.82,63.66,63.66,21135.0,54.5756,54.6184,54.4815,54.4815,21135.0
2020-07-06 10:45:00,63.68,63.7,63.52,63.53,14778.0,54.4986,54.5157,54.3617,54.3702,14778.0
2020-07-06 10:50:00,63.55,63.59,63.49,63.55,13798.0,54.3873,54.4216,54.336,54.3873,13798.0
2020-07-06 10:55:00,63.55,63.55,63.47,63.52,20793.0,54.3873,54.3873,54.3189,54.3617,20793.0
2020-07-06 11:00:00,63.52,63.61,63.52,63.55,14337.0,54.3617,54.4387,54.3617,54.3873,14337.0
2020-07-06 11:05:00,63.56,63.58,63.53,63.53,20201.0,54.3959,54.413,54.3702,54.3702,20201.0
2020-07-06 11:10:00,63.53,63.58,63.48,63.51,13697.0,54.3702,54.413,54.3274,54.3531,13697.0
2020-07-06 11:15:00,63.52,63.56,63.51,63.56,8037.0,54.3617,54.3959,54.3531,54.3959,8037.0
2020-07-06 11:20:00,63.55,63.59,63.5,63.55,17925.0,54.3873,54.4216,54.3446,54.3873,17925.0
2020-07-06 11:25:00,63.53,63.53,63.46,63.49,9373.0,54.3702,54.3702,54.3103,54.336,9373.0
2020-07-06 11:30:00,63.5,63.5,63.41,63.43,7431.0,54.3446,54.3446,54.2675,54.2846,7431.0
2020-07-06 11:35:00,63.46,63.5,63.43,63.46,56090.0,54.3103,54.3446,54.2846,54.3103,56090.0
2020-07-06 11:40:00,63.46,63.53,63.44,63.49,18981.0,54.3103,54.3702,54.2932,54.336,18981.0
2020-07-06 11:45:00,63.48,63.5,63.46,63.47,7310.0,54.3274,54.3446,54.3103,54.3189,7310.0
2020-07-06 11:50:00,63.47,63.47,63.24,63.24,36361.0,54.3189,54.3189,54.122,54.122,36361.0
2020-07-06 11:55:00,63.24,63.3,63.18,63.26,20779.0,54.122,54.1734,54.0707,54.1392,20779.0
2020-07-06 12:00:00,63.25,63.31,63.16,63.16,12023.0,54.1306,54.1819,54.0536,54.0536,12023.0
2020-07-06 12:05:00,63.17,63.18,63.07,63.1,9404.0,54.0621,54.0707,53.9765,54.0022,9404.0
2020-07-06 12:10:00,63.09,63.18,63.09,63.16,8093.0,53.9937,54.0707,53.9937,54.0536,8093.0
2020-07-06 12:15:00,63.14,63.17,63.05,63.17,9537.0,54.0365,54.0621,53.9594,54.0621,9537.0
2020-07-06 12:20:00,63.17,63.23,63.12,63.16,16943.0,54.0621,54.1135,54.0193,54.0536,16943.0
2020-07-06 12:25:00,63.14,63.14,63.02,63.05,21197.0,54.0365,54.0365,53.9338,53.9594,21197.0
2020-07-06 12:30:00,63.03,63.21,63.02,63.21,13332.0,53.9423,54.0964,53.9338,54.0964,13332.0
2020-07-06 12:35:00,63.22,63.23,63.17,63.2,11506.0,54.1049,54.1135,54.0621,54.0878,11506.0
2020-07-06 12:40:00,63.19,63.26,63.19,63.23,16722.0,54.0792,54.1392,54.0792,54.1135,16722.0
2020-07-06 12:45:00,63.24,63.29,63.2,63.29,11373.0,54.122,54.1648,54.0878,54.1648,11373.0
2020-07-06 12:50:00,63.3,63.36,63.28,63.35,12636.0,54.1734,54.2247,54.1563,54.2162,12636.0
2020-07-06 12:55:00,63.35,63.35,63.23,63.27,15223.0,54.2162,54.2162,54.1135,54.1477,15223.0
2020-07-06 13:00:00,63.31,63.35,63.3,63.31,11440.0,54.1819,54.2162,54.1734,54.1819,11440.0
2020-07-06 13:05:00,63.31,63.34,63.26,63.32,22032.0,54.1819,54.2076,54.1392,54.1905,22032.0
2020-07-06 13:10:00,63.32,63.4,63.31,63.36,15334.0,54.1905,54.259,54.1819,54.2247,15334.0
2020-07-06 13:15:00,63.35,63.42,63.34,63.38,18809.0,54.2162,54.2761,54.2076,54.2419,18809.0
2020-07-06 13:20:00,63.38,63.45,63.37,63.4,10519.0,54.2419,54.3018,54.2333,54.259,10519.0
2020-07-06 13:25:00,63.39,63.44,63.38,63.38,13437.0,54.2504,54.2932,54.2419,54.2419,13437.0
2020-07-06 13:30:00,63.39,63.46,63.37,63.46,12046.0,54.2504,54.3103,54.2333,54.3103,12046.0
2020-07-06 13:35:00,63.46,63.49,63.43,63.43,10483.0,54.3103,54.336,54.2846,54.2846,10483.0
2020-07-06 13:40:00,63.42,63.48,63.39,63.46,8828.0,54.2761,54.3274,54.2504,54.3103,8828.0
2020-07-06 13:45:00,63.46,63.5,63.43,63.45,14549.0,54.3103,54.3446,54.2846,54.3018,14549.0
2020-07-06 13:50:00,63.45,63.47,63.41,63.47,13622.0,54.3018,54.3189,54.2675,54.3189,13622.0
2020-07-06 13:55:00,63.46,63.5,63.44,63.49,22888.0,54.3103,54.3446,54.2932,54.336,22888.0
2020-07-06 14:00:00,63.5,63.5,63.37,63.42,17343.0,54.3446,54.3446,54.2333,54.2761,17343.0
2020-07-06 14:05:00,63.41,63.46,63.4,63.42,12349.0,54.2675,54.3103,54.259,54.2761,12349.0
2020-07-06 14:10:00,63.41,63.46,63.4,63.45,11891.0,54.2675,54.3103,54.259,54.3018,11891.0
2020-07-06 14:15:00,63.46,63.46,63.4,63.42,10535.0,54.3103,54.3103,54.259,54.2761,10535.0
2020-07-06 14:20:00,63.41,63.46,63.38,63.45,11357.0,54.2675,54.3103,54.2419,54.3018,11357.0
2020-07-06 14:25:00,63.46,63.51,63.43,63.51,11974.0,54.3103,54.3531,54.2846,54.3531,11974.0
2020-07-06 14:30:00,63.51,63.54,63.43,63.5,15547.0,54.3531,54.3788,54.2846,54.3446,15547.0
2020-07-06 14:35:00,63.51,63.52,63.49,63.5,11928.0,54.3531,54.3617,54.336,54.3446,11928.0
2020-07-06 14:40:00,63.49,63.5,63.41,63.41,19174.0,54.336,54.3446,54.2675,54.2675,19174.0
2020-07-06 14:45:00,63.43,63.43,63.36,63.39,11174.0,54.2846,54.2846,54.2247,54.2504,11174.0
2020-07-06 14:50:00,63.39,63.39,63.31,63.34,12059.0,54.2504,54.2504,54.1819,54.2076,12059.0
2020-07-06 14:55:00,63.34,63.35,63.26,63.27,11214.0,54.2076,54.2162,54.1392,54.1477,11214.0
2020-07-06 15:00:00,63.27,63.34,63.24,63.27,14923.0,54.1477,54.2076,54.122,54.1477,14923.0
2020-07-06 15:05:00,63.26,63.33,63.25,63.29,13021.0,54.1392,54.1991,54.1306,54.1648,13021.0
2020-07-06 15:10:00,63.29,63.3,63.21,63.26,25836.0,54.1648,54.1734,54.0964,54.1392,25836.0
2020-07-06 15:15:00,63.27,63.34,63.22,63.32,15067.0,54.1477,54.2076,54.1049,54.1905,15067.0
2020-07-06 15:20:00,63.31,63.33,63.27,63.3,17731.0,54.1819,54.1991,54.1477,54.1734,17731.0
2020-07-06 15:25:00,63.3,63.42,63.3,63.36,19659.0,54.1734,54.2761,54.1734,54.2247,19659.0
2020-07-06 15:30:00,63.37,63.37,63.27,63.3,30680.0,54.2333,54.2333,54.1477,54.1734,30680.0
2020-07-06 15:35:00,63.31,63.38,63.3,63.33,28612.0,54.1819,54.2419,54.1734,54.1991,28612.0
2020-07-06 15:40:00,63.32,63.37,63.29,63.36,17578.0,54.1905,54.2333,54.1648,54.2247,17578.0
2020-07-06 15:45:00,63.35,63.51,63.35,63.51,24929.0,54.2162,54.3531,54.2162,54.3531,24929.0
2020-07-06 15:50:00,63.52,63.61,63.36,63.57,102264.0,54.3617,54.4387,54.2247,54.4045,102264.0
2020-07-06 15:55:00,63.58,63.65,63.5,63.55,229402.0,54.413,54.4729,54.3446,54.3873,229402.0
2020-07-07 09:30:00,63.1,63.41,62.9,63.01,37325.0,54.0022,54.2675,53.8311,53.9252,37325.0
2020-07-07 09:35:00,62.97,63.04,62.67,62.98,31494.0,53.891,53.9509,53.6342,53.8995,31494.0
2020-07-07 09:40:00,63.0,63.01,62.84,62.94,20796.0,53.9166,53.9252,53.7797,53.8653,20796.0
2020-07-07 09:45:00,62.97,63.12,62.95,62.96,29752.0,53.891,54.0193,53.8739,53.8824,29752.0
2020-07-07 09:50:00,62.96,63.03,62.9,63.02,30703.0,53.8824,53.9423,53.8311,53.9338,30703.0
2020-07-07 09:55:00,63.05,63.09,62.93,62.98,46640.0,53.9594,53.9937,53.8567,53.8995,46640.0
2020-07-07 10:00:00,62.99,63.56,62.99,63.52,61962.0,53.9081,54.3959,53.9081,54.3617,61962.0
2020-07-07 10:05:00,63.5,63.62,63.43,63.46,34038.0,54.3446,54.4472,54.2846,54.3103,34038.0
2020-07-07 10:10:00,63.45,63.52,63.35,63.35,76853.0,54.3018,54.3617,54.2162,54.2162,76853.0
2020-07-07 10:15:00,63.34,63.44,63.29,63.4,30560.0,54.2076,54.2932,54.1648,54.259,30560.0
2020-07-07 10:20:00,63.43,63.48,63.32,63.33,22788.0,54.2846,54.3274,54.1905,54.1991,22788.0
2020-07-07 10:25:00,63.34,63.38,63.29,63.37,20660.0,54.2076,54.2419,54.1648,54.2333,20660.0
2020-07-07 10:30:00,63.38,63.5,63.38,63.44,19790.0,54.2419,54.3446,54.2419,54.2932,19790.0
2020-07-07 10:35:00,63.44,63.67,63.43,63.64,28414.0,54.2932,54.49,54.2846,54.4644,28414.0
2020-07-07 10:40:00,63.63,63.68,63.57,63.57,16307.0,54.4558,54.4986,54.4045,54.4045,16307.0
2020-07-07 10:45:00,63.55,63.63,63.53,63.6,16249.0,54.3873,54.4558,54.3702,54.4301,16249.0
2020-07-07 10:50:00,63.6,63.79,63.59,63.74,50998.0,54.4301,54.5927,54.4216,54.5499,50998.0
2020-07-07 10:55:00,63.76,63.78,63.64,63.64,9345.0,54.5671,54.5842,54.4644,54.4644,9345.0
2020-07-07 11:00:00,63.66,63.77,63.62,63.77,21805.0,54.4815,54.5756,54.4472,54.5756,21805.0
2020-07-07 11:05:00,63.78,63.78,63.68,63.69,15884.0,54.5842,54.5842,54.4986,54.5072,15884.0
2020-07-07 11:10:00,63.68,63.78,63.63,63.65,15674.0,54.4986,54.5842,54.4558,54.4729,15674.0
2020-07-07 11:15:00,63.64,63.71,63.62,63.68,16182.0,54.4644,54.5243,54.4472,54.4986,16182.0
2020-07-07 11:20:00,63.68,63.69,63.59,63.62,14534.0,54.4986,54.5072,54.4216,54.4472,14534.0
2020-07-07 11:25:00,63.61,63.64,63.54,63.59,13043.0,54.4387,54.4644,54.3788,54.4216,13043.0
2020-07-07 11:30:00,63.59,63.61,63.49,63.5,9445.0,54.4216,54.4387,54.336,54.3446,9445.0
2020-07-07 11:35:00,63.48,63.52,63.47,63.49,6923.0,54.3274,54.3617,54.3189,54.336,6923.0
2020-07-07 11:40:00,63.5,63.52,63.4,63.47,10007.0,54.3446,54.3617,54.259,54.3189,10007.0
2020-07-07 11:45:00,63.47,63.48,63.45,63.45,7033.0,54.3189,54.3274,54.3018,54.3018,7033.0
2020-07-07 11:50:00,63.45,63.5,63.43,63.45,8377.0,54.3018,54.3446,54.2846,54.3018,8377.0
2020-07-07 11:55:00,63.45,63.46,63.39,63.45,9920.0,54.3018,54.3103,54.2504,54.3018,9920.0
2020-07-07 12:00:00,63.47,63.53,63.44,63.44,10158.0,54.3189,54.3702,54.2932,54.2932,10158.0
2020-07-07 12:05:00,63.45,63.48,63.37,63.38,7070.0,54.3018,54.3274,54.2333,54.2419,7070.0
2020-07-07 12:10:00,63.38,63.42,63.36,63.39,6886.0,54.2419,54.2761,54.2247,54.2504,6886.0
2020-07-07 12:15:00,63.4,63.52,63.39,63.51,11913.0,54.259,54.3617,54.2504,54.3531,11913.0
2020-07-07 12:20:00,63.52,63.54,63.47,63.49,12515.0,54.3617,54.3788,54.3189,54.336,12515.0
2020-07-07 12:25:00,63.49,63.53,63.47,63.49,7334.0,54.336,54.3702,54.3189,54.336,7334.0
2020-07-07 12:30:00,63.48,63.48,63.41,63.43,8851.0,54.3274,54.3274,54.2675,54.2846,8851.0
2020-07-07 12:35:00,63.44,63.49,63.44,63.46,8060.0,54.2932,54.336,54.2932,54.3103,8060.0
2020-07-07 12:40:00,63.45,63.48,63.42,63.44,12295.0,54.3018,54.3274,54.2761,54.2932,12295.0
2020-07-07 12:45:00,63.43,63.46,63.38,63.44,10768.0,54.2846,54.3103,54.2419,54.2932,10768.0
2020-07-07 12:50:00,63.45,63.51,63.45,63.49,9364.0,54.3018,54.3531,54.3018,54.336,9364.0
2020-07-07 12:55:00,63.49,63.54,63.48,63.51,9208.0,54.336,54.3788,54.3274,54.3531,9208.0
2020-07-07 13:00:00,63.51,63.61,63.51,63.6,7977.0,54.3531,54.4387,54.3531,54.4301,7977.0
2020-07-07 13:05:00,63.6,63.61,63.53,63.6,17322.0,54.4301,54.4387,54.3702,54.4301,17322.0
2020-07-07 13:10:00,63.6,63.64,63.57,63.64,13148.0,54.4301,54.4644,54.4045,54.4644,13148.0
2020-07-07 13:15:00,63.64,63.69,63.61,63.66,15832.0,54.4644,54.5072,54.4387,54.4815,15832.0
2020-07-07 13:20:00,63.66,63.68,63.64,63.65,9024.0,54.4815,54.4986,54.4644,54.4729,9024.0
2020-07-07 13:25:00,63.66,63.74,63.66,63.71,16997.0,54.4815,54.5499,54.4815,54.5243,16997.0
2020-07-07 13:30:00,63.7,63.7,63.6,63.66,14662.0,54.5157,54.5157,54.4301,54.4815,14662.0
2020-07-07 13:35:00,63.65,63.65,63.61,63.64,12709.0,54.4729,54.4729,54.4387,54.4644,12709.0
2020-07-07 13:40:00,63.63,63.64,63.56,63.62,15679.0,54.4558,54.4644,54.3959,54.4472,15679.0
2020-07-07 13:45:00,63.62,63.64,63.58,63.59,10633.0,54.4472,54.4644,54.413,54.4216,10633.0
2020-07-07 13:50:00,63.6,63.65,63.59,63.64,19229.0,54.4301,54.4729,54.4216,54.4644,19229.0
2020-07-07 13:55:00,63.64,63.67,63.61,63.64,18206.0,54.4644,54.49,54.4387,54.4644,18206.0
2020-07-07 14:00:00,63.65,63.67,63.53,63.54,13293.0,54.4729,54.49,54.3702,54.3788,13293.0
2020-07-07 14:05:00,63.55,63.61,63.55,63.58,12898.0,54.3873,54.4387,54.3873,54.413,12898.0
2020-07-07 14:10:00,63.58,63.65,63.57,63.65,12413.0,54.413,54.4729,54.4045,54.4729,12413.0
2020-07-07 14:15:00,63.65,63.67,63.63,63.66,11448.0,54.4729,54.49,54.4558,54.4815,11448.0
2020-07-07 14:20:00,63.66,63.7,63.65,63.68,17533.0,54.4815,54.5157,54.4729,54.4986,17533.0
2020-07-07 14:25:00,63.68,63.72,63.65,63.68,16078.0,54.4986,54.5328,54.4729,54.4986,16078.0
2020-07-07 14:30:00,63.67,63.68,63.58,63.59,21592.0,54.49,54.4986,54.413,54.4216,21592.0
2020-07-07 14:35:00,63.6,63.62,63.56,63.62,9191.0,54.4301,54.4472,54.3959,54.4472,9191.0
2020-07-07 14:40:00,63.61,63.66,63.58,63.65,14919.0,54.4387,54.4815,54.413,54.4729,14919.0
2020-07-07 14:45:00,63.65,63.7,63.62,63.69,25229.0,54.4729,54.5157,54.4472,54.5072,25229.0
2020-07-07 14:50:00,63.7,63.71,63.67,63.69,12815.0,54.5157,54.5243,54.49,54.5072,12815.0
2020-07-07 14:55:00,63.69,63.73,63.68,63.73,16358.0,54.5072,54.5414,54.4986,54.5414,16358.0
2020-07-07 15:00:00,63.72,63.73,63.67,63.69,25378.0,54.5328,54.5414,54.49,54.5072,25378.0
2020-07-07 15:05:00,63.68,63.77,63.68,63.77,20107.0,54.4986,54.5756,54.4986,54.5756,20107.0
2020-07-07 15:10:00,63.78,63.81,63.75,63.79,32848.0,54.5842,54.6099,54.5585,54.5927,32848.0
2020-07-07 15:15:00,63.79,63.83,63.74,63.77,18771.0,54.5927,54.627,54.5499,54.5756,18771.0
2020-07-07 15:20:00,63.78,63.81,63.74,63.76,16666.0,54.5842,54.6099,54.5499,54.5671,16666.0
2020-07-07 15:25:00,63.76,63.8,63.71,63.8,11077.0,54.5671,54.6013,54.5243,54.6013,11077.0
2020-07-07 15:30:00,63.8,63.84,63.7,63.71,17878.0,54.6013,54.6355,54.5157,54.5243,17878.0
2020-07-07 15:35:00,63.72,63.73,63.63,63.68,32180.0,54.5328,54.5414,54.4558,54.4986,32180.0
2020-07-07 15:40:00,63.67,63.68,63.58,63.59,30336.0,54.49,54.4986,54.413,54.4216,30336.0
2020-07-07 15:45:00,63.6,63.61,63.56,63.6,31869.0,54.4301,54.4387,54.3959,54.4301,31869.0
2020-07-07 15:50:00,63.6,63.65,63.54,63.57,101726.0,54.4301,54.4729,54.3788,54.4045,101726.0
2020-07-07 15:55:00,63.58,63.72,63.55,63.6,164593.0,54.413,54.5328,54.3873,54.4301,164593.0
2020-07-08 09:30:00,63.42,63.95,63.42,63.49,33537.0,54.2761,54.7297,54.2761,54.336,33537.0
2020-07-08 09:35:00,63.5,63.53,63.38,63.5,45274.0,54.3446,54.3702,54.2419,54.3446,45274.0
2020-07-08 09:40:00,63.47,63.47,63.37,63.39,28413.0,54.3189,54.3189,54.2333,54.2504,28413.0
2020-07-08 09:45:00,63.39,63.56,63.39,63.52,15769.0,54.2504,54.3959,54.2504,54.3617,15769.0
2020-07-08 09:50:00,63.5,63.5,63.36,63.36,31909.0,54.3446,54.3446,54.2247,54.2247,31909.0
2020-07-08 09:55:00,63.36,63.43,63.26,63.3,21308.0,54.2247,54.2846,54.1392,54.1734,21308.0
2020-07-08 10:00:00,63.3,63.43,63.28,63.31,32633.0,54.1734,54.2846,54.1563,54.1819,32633.0
2020-07-08 10:05:00,63.31,63.4,63.26,63.28,26850.0,54.1819,54.259,54.1392,54.1563,26850.0
2020-07-08 10:10:00,63.25,63.28,63.15,63.17,12758.0,54.1306,54.1563,54.045,54.0621,12758.0
2020-07-08 10:15:00,63.16,63.19,63.0,63.0,13222.0,54.0536,54.0792,53.9166,53.9166,13222.0
2020-07-08 10:20:00,63.0,63.17,62.99,63.11,43258.0,53.9166,54.0621,53.9081,54.0108,43258.0
2020-07-08 10:25:00,63.11,63.17,63.06,63.1,176720.0,54.0108,54.0621,53.968,54.0022,176720.0
2020-07-08 10:30:00,63.1,63.25,63.09,63.18,81804.0,54.0022,54.1306,53.9937,54.0707,81804.0
2020-07-08 10:35:00,63.19,63.27,63.16,63.27,8994.0,54.0792,54.1477,54.0536,54.1477,8994.0
2020-07-08 10:40:00,63.31,63.41,63.22,63.34,9850.0,54.1819,54.2675,54.1049,54.2076,9850.0
2020-07-08 10:45:00,63.31,63.5,63.3,63.49,12091.0,54.1819,54.3446,54.1734,54.336,12091.0
2020-07-08 10:50:00,63.49,63.56,63.49,63.54,20461.0,54.336,54.3959,54.336,54.3788,20461.0
2020-07-08 10:55:00,63.55,63.57,63.45,63.48,15212.0,54.3873,54.4045,54.3018,54.3274,15212.0
2020-07-08 11:00:00,63.46,63.52,63.39,63.48,17101.0,54.3103,54.3617,54.2504,54.3274,17101.0
2020-07-08 11:05:00,63.48,63.51,63.34,63.37,11188.0,54.3274,54.3531,54.2076,54.2333,11188.0
2020-07-08 11:10:00,63.35,63.5,63.35,63.46,11860.0,54.2162,54.3446,54.2162,54.3103,11860.0
2020-07-08 11:15:00,63.45,63.48,63.37,63.39,11328.0,54.3018,54.3274,54.2333,54.2504,11328.0
2020-07-08 11:20:00,63.38,63.46,63.33,63.35,20824.0,54.2419,54.3103,54.1991,54.2162,20824.0
2020-07-08 11:25:00,63.35,63.45,63.27,63.45,15299.0,54.2162,54.3018,54.1477,54.3018,15299.0
2020-07-08 11:30:00,63.43,63.46,63.4,63.44,6929.0,54.2846,54.3103,54.259,54.2932,6929.0
2020-07-08 11:35:00,63.49,63.51,63.46,63.48,26711.0,54.336,54.3531,54.3103,54.3274,26711.0
2020-07-08 11:40:00,63.49,63.58,63.48,63.53,25779.0,54.336,54.413,54.3274,54.3702,25779.0
2020-07-08 11:45:00,63.52,63.57,63.48,63.55,71572.0,54.3617,54.4045,54.3274,54.3873,71572.0
2020-07-08 11:50:00,63.56,63.56,63.46,63.48,14377.0,54.3959,54.3959,54.3103,54.3274,14377.0
2020-07-08 11:55:00,63.49,63.51,63.44,63.46,7407.0,54.336,54.3531,54.2932,54.3103,7407.0
2020-07-08 12:00:00,63.46,63.5,63.42,63.47,7507.0,54.3103,54.3446,54.2761,54.3189,7507.0
2020-07-08 12:05:00,63.48,63.54,63.45,63.54,6121.0,54.3274,54.3788,54.3018,54.3788,6121.0
2020-07-08 12:10:00,63.54,63.58,63.53,63.57,6293.0,54.3788,54.413,54.3702,54.4045,6293.0
2020-07-08 12:15:00,63.57,63.62,63.55,63.6,21028.0,54.4045,54.4472,54.3873,54.4301,21028.0
2020-07-08 12:20:00,63.6,63.6,63.54,63.55,16891.0,54.4301,54.4301,54.3788,54.3873,16891.0
2020-07-08 12:25:00,63.54,63.61,63.54,63.61,3823.0,54.3788,54.4387,54.3788,54.4387,3823.0
2020-07-08 12:30:00,63.63,63.66,63.59,63.64,9932.0,54.4558,54.4815,54.4216,54.4644,9932.0
2020-07-08 12:35:00,63.63,63.65,63.57,63.59,3688.0,54.4558,54.4729,54.4045,54.4216,3688.0
2020-07-08 12:40:00,63.58,63.62,63.57,63.61,5461.0,54.413,54.4472,54.4045,54.4387,5461.0
2020-07-08 12:45:00,63.6,63.66,63.59,63.64,3884.0,54.4301,54.4815,54.4216,54.4644,3884.0
2020-07-08 12:50:00,63.66,63.68,63.6,63.65,8979.0,54.4815,54.4986,54.4301,54.4729,8979.0
2020-07-08 12:55:00,63.65,63.73,63.61,63.72,10862.0,54.4729,54.5414,54.4387,54.5328,10862.0
2020-07-08 13:00:00,63.71,63.77,63.68,63.77,12498.0,54.5243,54.5756,54.4986,54.5756,12498.0
2020-07-08 13:05:00,63.77,63.83,63.77,63.81,8218.0,54.5756,54.627,54.5756,54.6099,8218.0
2020-07-08 13:10:00,63.81,63.81,63.72,63.72,6278.0,54.6099,54.6099,54.5328,54.5328,6278.0
2020-07-08 13:15:00,63.73,63.77,63.73,63.75,4662.0,54.5414,54.5756,54.5414,54.5585,4662.0
2020-07-08 13:20:00,63.73,63.75,63.7,63.73,13155.0,54.5414,54.5585,54.5157,54.5414,13155.0
2020-07-08 13:25:00,63.73,63.73,63.66,63.69,5051.0,54.5414,54.5414,54.4815,54.5072,5051.0
2020-07-08 13:30:00,63.7,63.76,63.69,63.75,33528.0,54.5157,54.5671,54.5072,54.5585,33528.0
2020-07-08 13:35:00,63.74,63.82,63.72,63.79,27889.0,54.5499,54.6184,54.5328,54.5927,27889.0
2020-07-08 13:40:00,63.8,63.86,63.79,63.84,19211.0,54.6013,54.6526,54.5927,54.6355,19211.0
2020-07-08 13:45:00,63.85,63.87,63.83,63.87,19486.0,54.6441,54.6612,54.627,54.6612,19486.0
2020-07-08 13:50:00,63.87,63.97,63.83,63.96,11809.0,54.6612,54.7468,54.627,54.7382,11809.0
2020-07-08 13:55:00,63.99,63.99,63.88,63.91,14930.0,54.7639,54.7639,54.6698,54.6954,14930.0
2020-07-08 14:00:00,63.92,63.95,63.83,63.84,14183.0,54.704,54.7297,54.627,54.6355,14183.0
2020-07-08 14:05:00,63.85,63.87,63.8,63.85,7237.0,54.6441,54.6612,54.6013,54.6441,7237.0
2020-07-08 14:10:00,63.83,63.91,63.8,63.9,11560.0,54.627,54.6954,54.6013,54.6869,11560.0
2020-07-08 14:15:00,63.91,63.98,63.9,63.92,14052.0,54.6954,54.7553,54.6869,54.704,14052.0
2020-07-08 14:20:00,63.93,64.01,63.93,63.94,16816.0,54.7126,54.781,54.7126,54.7211,16816.0
2020-07-08 14:25:00,63.93,63.98,63.93,63.96,7355.0,54.7126,54.7553,54.7126,54.7382,7355.0
2020-07-08 14:30:00,64.01,64.01,63.91,63.93,4441.0,54.781,54.781,54.6954,54.7126,4441.0
2020-07-08 14:35:00,63.9,63.94,63.88,63.9,8382.0,54.6869,54.7211,54.6698,54.6869,8382.0
2020-07-08 14:40:00,63.9,63.9,63.76,63.78,6717.0,54.6869,54.6869,54.5671,54.5842,6717.0
2020-07-08 14:45:00,63.79,63.83,63.78,63.83,4937.0,54.5927,54.627,54.5842,54.627,4937.0
2020-07-08 14:50:00,63.83,63.86,63.8,63.8,16703.0,54.627,54.6526,54.6013,54.6013,16703.0
2020-07-08 14:55:00,63.81,63.92,63.81,63.92,12603.0,54.6099,54.704,54.6099,54.704,12603.0
2020-07-08 15:00:00,63.93,63.97,63.9,63.96,9214.0,54.7126,54.7468,54.6869,54.7382,9214.0
2020-07-08 15:05:00,63.97,64.02,63.93,63.97,34142.0,54.7468,54.7896,54.7126,54.7468,34142.0
2020-07-08 15:10:00,63.97,64.06,63.97,64.04,16919.0,54.7468,54.8238,54.7468,54.8067,16919.0
2020-07-08 15:15:00,64.03,64.04,63.92,63.95,12987.0,54.7981,54.8067,54.704,54.7297,12987.0
2020-07-08 15:20:00,63.93,63.98,63.89,63.98,16995.0,54.7126,54.7553,54.6783,54.7553,16995.0
2020-07-08 15:25:00,63.97,63.99,63.91,63.92,20274.0,54.7468,54.7639,54.6954,54.704,20274.0
2020-07-08 15:30:00,63.93,63.94,63.86,63.87,23721.0,54.7126,54.7211,54.6526,54.6612,23721.0
2020-07-08 15:35:00,63.88,63.91,63.83,63.85,31788.0,54.6698,54.6954,54.627,54.6441,31788.0
2020-07-08 15:40:00,63.85,63.87,63.79,63.84,34323.0,54.6441,54.6612,54.5927,54.6355,34323.0
2020-07-08 15:45:00,63.83,63.88,63.79,63.8,32895.0,54.627,54.6698,54.5927,54.6013,32895.0
2020-07-08 15:50:00,63.8,63.84,63.63,63.82,100157.0,54.6013,54.6355,54.4558,54.6184,100157.0
2020-07-08 15:55:00,63.81,63.82,63.68,63.76,172268.0,54.6099,54.6184,54.4986,54.5671,172268.0
2020-07-09 09:30:00,63.07,63.24,62.9,63.18,60561.0,53.9765,54.122,53.8311,54.0707,60561.0
2020-07-09 09:35:00,63.24,63.3,63.05,63.09,14217.0,54.122,54.1734,53.9594,53.9937,14217.0
2020-07-09 09:40:00,63.06,63.25,63.01,63.21,11022.0,53.968,54.1306,53.9252,54.0964,11022.0
2020-07-09 09:45:00,63.16,63.19,63.09,63.14,16065.0,54.0536,54.0792,53.9937,54.0365,16065.0
2020-07-09 09:50:00,63.15,63.15,62.95,63.01,20271.0,54.045,54.045,53.8739,53.9252,20271.0
2020-07-09 09:55:00,63.03,63.17,63.03,63.07,12530.0,53.9423,54.0621,53.9423,53.9765,12530.0
2020-07-09 10:00:00,63.05,63.24,63.01,63.24,9436.0,53.9594,54.122,53.9252,54.122,9436.0
2020-07-09 10:05:00,63.25,63.28,63.12,63.15,26186.0,54.1306,54.1563,54.0193,54.045,26186.0
2020-07-09 10:10:00,63.14,63.16,62.97,62.99,10946.0,54.0365,54.0536,53.891,53.9081,10946.0
2020-07-09 10:15:00,62.93,62.94,62.76,62.87,18892.0,53.8567,53.8653,53.7112,53.8054,18892.0
2020-07-09 10:20:00,62.85,62.96,62.81,62.92,23957.0,53.7883,53.8824,53.754,53.8482,23957.0
2020-07-09 10:25:00,62.95,62.97,62.82,62.87,25654.0,53.8739,53.891,53.7626,53.8054,25654.0
2020-07-09 10:30:00,62.84,63.03,62.84,62.91,23017.0,53.7797,53.9423,53.7797,53.8396,23017.0
2020-07-09 10:35:00,62.91,62.94,62.76,62.78,19850.0,53.8396,53.8653,53.7112,53.7284,19850.0
2020-07-09 10:40:00,62.79,62.85,62.75,62.8,17323.0,53.7369,53.7883,53.7027,53.7455,17323.0
2020-07-09 10:45:00,62.74,62.8,62.66,62.79,12885.0,53.6941,53.7455,53.6257,53.7369,12885.0
2020-07-09 10:50:00,62.76,62.89,62.73,62.84,15638.0,53.7112,53.8225,53.6856,53.7797,15638.0
2020-07-09 10:55:00,62.83,62.86,62.56,62.63,19245.0,53.7712,53.7968,53.5401,53.6,19245.0
2020-07-09 11:00:00,62.58,62.65,62.34,62.45,16233.0,53.5572,53.6171,53.3518,53.4459,16233.0
2020-07-09 11:05:00,62.42,62.56,62.39,62.53,10567.0,53.4203,53.5401,53.3946,53.5144,10567.0
2020-07-09 11:10:00,62.53,62.53,62.43,62.45,12046.0,53.5144,53.5144,53.4288,53.4459,12046.0
2020-07-09 11:15:00,62.44,62.5,62.27,62.27,33961.0,53.4374,53.4887,53.2919,53.2919,33961.0
2020-07-09 11:20:00,62.27,62.43,62.26,62.33,11389.0,53.2919,53.4288,53.2833,53.3432,11389.0
2020-07-09 11:25:00,62.32,62.32,62.15,62.22,14062.0,53.3347,53.3347,53.1892,53.2491,14062.0
2020-07-09 11:30:00,62.2,62.36,62.2,62.28,7188.0,53.232,53.3689,53.232,53.3005,7188.0
2020-07-09 11:35:00,62.28,62.34,62.23,62.27,10116.0,53.3005,53.3518,53.2577,53.2919,10116.0
2020-07-09 11:40:00,62.27,62.28,62.14,62.17,12224.0,53.2919,53.3005,53.1806,53.2063,12224.0
2020-07-09 11:45:00,62.15,62.34,62.14,62.33,6776.0,53.1892,53.3518,53.1806,53.3432,6776.0
2020-07-09 11:50:00,62.32,62.32,62.22,62.28,10695.0,53.3347,53.3347,53.2491,53.3005,10695.0
2020-07-09 11:55:00,62.27,62.33,62.25,62.32,9501.0,53.2919,53.3432,53.2748,53.3347,9501.0
2020-07-09 12:00:00,62.29,62.59,62.29,62.57,15848.0,53.309,53.5658,53.309,53.5486,15848.0
2020-07-09 12:05:00,62.58,62.66,62.55,62.55,9888.0,53.5572,53.6257,53.5315,53.5315,9888.0
2020-07-09 12:10:00,62.56,62.63,62.56,62.62,18067.0,53.5401,53.6,53.5401,53.5914,18067.0
2020-07-09 12:15:00,62.63,62.72,62.63,62.72,7023.0,53.6,53.677,53.6,53.677,7023.0
2020-07-09 12:20:00,62.71,62.79,62.67,62.75,10961.0,53.6685,53.7369,53.6342,53.7027,10961.0
2020-07-09 12:25:00,62.76,62.82,62.67,62.68,6418.0,53.7112,53.7626,53.6342,53.6428,6418.0
2020-07-09 12:30:00,62.68,62.71,62.66,62.71,5974.0,53.6428,53.6685,53.6257,53.6685,5974.0
2020-07-09 12:35:00,62.71,62.77,62.7,62.76,11298.0,53.6685,53.7198,53.6599,53.7112,11298.0
2020-07-09 12:40:00,62.8,62.84,62.74,62.79,7704.0,53.7455,53.7797,53.6941,53.7369,7704.0
2020-07-09 12:45:00,62.79,62.91,62.79,62.91,5360.0,53.7369,53.8396,53.7369,53.8396,5360.0
2020-07-09 12:50:00,62.9,62.9,62.69,62.74,8550.0,53.8311,53.8311,53.6513,53.6941,8550.0
2020-07-09 12:55:00,62.75,62.85,62.74,62.85,3000.0,53.7027,53.7883,53.6941,53.7883,3000.0
2020-07-09 13:00:00,62.83,62.97,62.79,62.92,8494.0,53.7712,53.891,53.7369,53.8482,8494.0
2020-07-09 13:05:00,62.93,62.93,62.86,62.86,2538.0,53.8567,53.8567,53.7968,53.7968,2538.0
2020-07-09 13:10:00,62.86,62.94,62.86,62.88,6802.0,53.7968,53.8653,53.7968,53.8139,6802.0
2020-07-09 13:15:00,62.89,62.96,62.89,62.95,5517.0,53.8225,53.8824,53.8225,53.8739,5517.0
2020-07-09 13:20:00,62.94,62.96,62.92,62.95,3764.0,53.8653,53.8824,53.8482,53.8739,3764.0
2020-07-09 13:25:00,62.95,63.03,62.94,63.03,5006.0,53.8739,53.9423,53.8653,53.9423,5006.0
2020-07-09 13:30:00,63.02,63.05,62.98,63.04,4234.0,53.9338,53.9594,53.8995,53.9509,4234.0
2020-07-09 13:35:00,63.05,63.05,62.97,63.01,8288.0,53.9594,53.9594,53.891,53.9252,8288.0
2020-07-09 13:40:00,63.03,63.11,62.96,62.96,8532.0,53.9423,54.0108,53.8824,53.8824,8532.0
2020-07-09 13:45:00,62.97,63.0,62.95,63.0,3132.0,53.891,53.9166,53.8739,53.9166,3132.0
2020-07-09 13:50:00,63.0,63.02,62.98,63.0,2670.0,53.9166,53.9338,53.8995,53.9166,2670.0
2020-07-09 13:55:00,62.99,63.01,62.97,63.0,6332.0,53.9081,53.9252,53.891,53.9166,6332.0
2020-07-09 14:00:00,62.98,63.04,62.96,63.04,8345.0,53.8995,53.9509,53.8824,53.9509,8345.0
2020-07-09 14:05:00,63.05,63.07,63.04,63.06,3610.0,53.9594,53.9765,53.9509,53.968,3610.0
2020-07-09 14:10:00,63.07,63.09,63.03,63.09,5062.0,53.9765,53.9937,53.9423,53.9937,5062.0
2020-07-09 14:15:00,63.1,63.21,63.08,63.21,7921.0,54.0022,54.0964,53.9851,54.0964,7921.0
2020-07-09 14:20:00,63.21,63.23,63.19,63.21,4825.0,54.0964,54.1135,54.0792,54.0964,4825.0
2020-07-09 14:25:00,63.22,63.31,63.17,63.3,5980.0,54.1049,54.1819,54.0621,54.1734,5980.0
2020-07-09 14:30:00,63.29,63.32,63.25,63.31,12219.0,54.1648,54.1905,54.1306,54.1819,12219.0
2020-07-09 14:35:00,63.3,63.38,63.3,63.36,8494.0,54.1734,54.2419,54.1734,54.2247,8494.0
2020-07-09 14:40:00,63.38,63.38,63.33,63.34,12655.0,54.2419,54.2419,54.1991,54.2076,12655.0
2020-07-09 14:45:00,63.33,63.33,63.27,63.3,8901.0,54.1991,54.1991,54.1477,54.1734,8901.0
2020-07-09 14:50:00,63.29,63.33,63.29,63.29,6900.0,54.1648,54.1991,54.1648,54.1648,6900.0
2020-07-09 14:55:00,63.31,63.39,63.28,63.32,14815.0,54.1819,54.2504,54.1563,54.1905,14815.0
2020-07-09 15:00:00,63.33,63.39,63.25,63.31,22307.0,54.1991,54.2504,54.1306,54.1819,22307.0
2020-07-09 15:05:00,63.32,63.34,63.25,63.33,8360.0,54.1905,54.2076,54.1306,54.1991,8360.0
2020-07-09 15:10:00,63.33,63.43,63.31,63.42,11355.0,54.1991,54.2846,54.1819,54.2761,11355.0
2020-07-09 15:15:00,63.42,63.49,63.42,63.46,14835.0,54.2761,54.336,54.2761,54.3103,14835.0
2020-07-09 15:20:00,63.47,63.48,63.35,63.38,11908.0,54.3189,54.3274,54.2162,54.2419,11908.0
2020-07-09 15:25:00,63.39,63.41,63.27,63.29,13330.0,54.2504,54.2675,54.1477,54.1648,13330.0
2020-07-09 15:30:00,63.29,63.3,63.19,63.22,15655.0,54.1648,54.1734,54.0792,54.1049,15655.0
2020-07-09 15:35:00,63.22,63.22,63.09,63.19,22138.0,54.1049,54.1049,53.9937,54.0792,22138.0
2020-07-09 15:40:00,63.19,63.33,63.12,63.28,28915.0,54.0792,54.1991,54.0193,54.1563,28915.0
2020-07-09 15:45:00,63.29,63.57,63.27,63.57,39484.0,54.1648,54.4045,54.1477,54.4045,39484.0
2020-07-09 15:50:00,63.55,63.55,63.26,63.31,58472.0,54.3873,54.3873,54.1392,54.1819,58472.0
2020-07-09 15:55:00,63.31,63.32,63.2,63.25,126752.0,54.1819,54.1905,54.0878,54.1306,126752.0
2020-07-10 09:30:00,63.35,63.86,63.3,63.52,27358.0,54.2162,54.6526,54.1734,54.3617,27358.0
2020-07-10 09:35:00,63.54,63.7,63.46,63.51,11015.0,54.3788,54.5157,54.3103,54.3531,11015.0
2020-07-10 09:40:00,63.54,63.87,63.54,63.83,25833.0,54.3788,54.6612,54.3788,54.627,25833.0
2020-07-10 09:45:00,63.82,63.91,63.77,63.79,24473.0,54.6184,54.6954,54.5756,54.5927,24473.0
2020-07-10 09:50:00,63.8,63.84,63.54,63.54,23753.0,54.6013,54.6355,54.3788,54.3788,23753.0
2020-07-10 09:55:00,63.55,63.59,63.41,63.47,9749.0,54.3873,54.4216,54.2675,54.3189,9749.0
2020-07-10 10:00:00,63.5,63.5,63.27,63.32,13872.0,54.3446,54.3446,54.1477,54.1905,13872.0
2020-07-10 10:05:00,63.3,63.54,63.22,63.54,7722.0,54.1734,54.3788,54.1049,54.3788,7722.0
2020-07-10 10:10:00,63.51,63.59,63.44,63.54,9554.0,54.3531,54.4216,54.2932,54.3788,9554.0
2020-07-10 10:15:00,63.54,63.64,63.5,63.53,6494.0,54.3788,54.4644,54.3446,54.3702,6494.0
2020-07-10 10:20:00,63.5,63.6,63.46,63.6,6256.0,54.3446,54.4301,54.3103,54.4301,6256.0
2020-07-10 10:25:00,63.61,63.72,63.59,63.7,14166.0,54.4387,54.5328,54.4216,54.5157,14166.0
2020-07-10 10:30:00,63.68,63.78,63.68,63.68,10147.0,54.4986,54.5842,54.4986,54.4986,10147.0
2020-07-10 10:35:00,63.68,63.77,63.68,63.72,9602.0,54.4986,54.5756,54.4986,54.5328,9602.0
2020-07-10 10:40:00,63.75,63.85,63.69,63.8,8322.0,54.5585,54.6441,54.5072,54.6013,8322.0
2020-07-10 10:45:00,63.79,63.8,63.71,63.76,8049.0,54.5927,54.6013,54.5243,54.5671,8049.0
2020-07-10 10:50:00,63.79,63.82,63.68,63.82,8416.0,54.5927,54.6184,54.4986,54.6184,8416.0
2020-07-10 10:55:00,63.8,63.84,63.74,63.77,9178.0,54.6013,54.6355,54.5499,54.5756,9178.0
2020-07-10 11:00:00,63.75,63.86,63.73,63.83,8141.0,54.5585,54.6526,54.5414,54.627,8141.0
2020-07-10 11:05:00,63.84,63.87,63.75,63.84,6135.0,54.6355,54.6612,54.5585,54.6355,6135.0
2020-07-10 11:10:00,63.84,63.89,63.81,63.82,6949.0,54.6355,54.6783,54.6099,54.6184,6949.0
2020-07-10 11:15:00,63.83,63.92,63.83,63.87,3943.0,54.627,54.704,54.627,54.6612,3943.0
2020-07-10 11:20:00,63.87,63.95,63.86,63.9,10867.0,54.6612,54.7297,54.6526,54.6869,10867.0
2020-07-10 11:25:00,63.87,63.94,63.79,63.86,4177.0,54.6612,54.7211,54.5927,54.6526,4177.0
2020-07-10 11:30:00,63.85,63.9,63.78,63.79,4503.0,54.6441,54.6869,54.5842,54.5927,4503.0
2020-07-10 11:35:00,63.8,63.91,63.79,63.9,2600.0,54.6013,54.6954,54.5927,54.6869,2600.0
2020-07-10 11:40:00,63.89,63.98,63.86,63.96,6760.0,54.6783,54.7553,54.6526,54.7382,6760.0
2020-07-10 11:45:00,63.95,63.99,63.91,63.92,5448.0,54.7297,54.7639,54.6954,54.704,5448.0
2020-07-10 11:50:00,63.9,63.93,63.87,63.92,4381.0,54.6869,54.7126,54.6612,54.704,4381.0
2020-07-10 11:55:00,63.9,64.02,63.89,64.02,11072.0,54.6869,54.7896,54.6783,54.7896,11072.0
2020-07-10 12:00:00,64.01,64.07,64.0,64.02,7466.0,54.781,54.8324,54.7725,54.7896,7466.0
2020-07-10 12:05:00,64.05,64.07,64.0,64.04,9914.0,54.8153,54.8324,54.7725,54.8067,9914.0
2020-07-10 12:10:00,64.09,64.21,64.09,64.18,10116.0,54.8495,54.9522,54.8495,54.9265,10116.0
2020-07-10 12:15:00,64.19,64.2,64.06,64.11,40927.0,54.9351,54.9436,54.8238,54.8666,40927.0
2020-07-10 12:20:00,64.14,64.14,63.93,63.97,13487.0,54.8923,54.8923,54.7126,54.7468,13487.0
2020-07-10 12:25:00,63.96,64.01,63.96,63.97,3399.0,54.7382,54.781,54.7382,54.7468,3399.0
2020-07-10 12:30:00,63.97,64.03,63.94,64.02,17607.0,54.7468,54.7981,54.7211,54.7896,17607.0
2020-07-10 12:35:00,63.99,64.0,63.96,63.98,3176.0,54.7639,54.7725,54.7382,54.7553,3176.0
2020-07-10 12:40:00,63.95,63.99,63.89,63.99,5438.0,54.7297,54.7639,54.6783,54.7639,5438.0
2020-07-10 12:45:00,63.99,63.99,63.97,63.97,2554.0,54.7639,54.7639,54.7468,54.7468,2554.0
2020-07-10 12:50:00,63.97,64.08,63.96,64.08,6946.0,54.7468,54.8409,54.7382,54.8409,6946.0
2020-07-10 12:55:00,64.08,64.21,64.08,64.21,6279.0,54.8409,54.9522,54.8409,54.9522,6279.0
2020-07-10 13:00:00,64.22,64.23,64.17,64.22,5099.0,54.9607,54.9693,54.918,54.9607,5099.0
2020-07-10 13:05:00,64.2,64.2,64.15,64.17,4161.0,54.9436,54.9436,54.9008,54.918,4161.0
2020-07-10 13:10:00,64.18,64.24,64.06,64.08,7385.0,54.9265,54.9779,54.8238,54.8409,7385.0
2020-07-10 13:15:00,64.08,64.13,63.96,63.96,7003.0,54.8409,54.8837,54.7382,54.7382,7003.0
2020-07-10 13:20:00,63.97,64.03,63.96,64.0,5796.0,54.7468,54.7981,54.7382,54.7725,5796.0
2020-07-10 13:25:00,64.0,64.03,63.95,64.0,5560.0,54.7725,54.7981,54.7297,54.7725,5560.0
2020-07-10 13:30:00,64.03,64.06,64.0,64.06,8753.0,54.7981,54.8238,54.7725,54.8238,8753.0
2020-07-10 13:35:00,64.05,64.05,63.99,64.04,6122.0,54.8153,54.8153,54.7639,54.8067,6122.0
2020-07-10 13:40:00,64.03,64.16,64.02,64.16,8455.0,54.7981,54.9094,54.7896,54.9094,8455.0
2020-07-10 13:45:00,64.13,64.16,64.08,64.1,11262.0,54.8837,54.9094,54.8409,54.858,11262.0
2020-07-10 13:50:00,64.11,64.17,64.11,64.13,6000.0,54.8666,54.918,54.8666,54.8837,6000.0
2020-07-10 13:55:00,64.12,64.12,64.02,64.03,9554.0,54.8752,54.8752,54.7896,54.7981,9554.0
2020-07-10 14:00:00,64.03,64.04,63.95,63.97,10864.0,54.7981,54.8067,54.7297,54.7468,10864.0
2020-07-10 14:05:00,63.97,64.01,63.97,64.01,3854.0,54.7468,54.781,54.7468,54.781,3854.0
2020-07-10 14:10:00,63.96,63.99,63.95,63.95,5002.0,54.7382,54.7639,54.7297,54.7297,5002.0
2020-07-10 14:15:00,63.95,63.95,63.87,63.9,14953.0,54.7297,54.7297,54.6612,54.6869,14953.0
2020-07-10 14:20:00,63.92,63.93,63.87,63.87,6930.0,54.704,54.7126,54.6612,54.6612,6930.0
2020-07-10 14:25:00,63.86,63.94,63.85,63.94,8618.0,54.6526,54.7211,54.6441,54.7211,8618.0
2020-07-10 14:30:00,63.93,63.98,63.89,63.94,5784.0,54.7126,54.7553,54.6783,54.7211,5784.0
2020-07-10 14:35:00,63.94,63.96,63.91,63.94,3639.0,54.7211,54.7382,54.6954,54.7211,3639.0
2020-07-10 14:40:00,63.95,64.02,63.95,64.0,6381.0,54.7297,54.7896,54.7297,54.7725,6381.0
2020-07-10 14:45:00,64.03,64.03,63.96,64.01,7394.0,54.7981,54.7981,54.7382,54.781,7394.0
2020-07-10 14:50:00,64.0,64.0,63.92,63.92,10671.0,54.7725,54.7725,54.704,54.704,10671.0
2020-07-10 14:55:00,63.91,63.99,63.9,63.98,20097.0,54.6954,54.7639,54.6869,54.7553,20097.0
2020-07-10 15:00:00,63.97,63.97,63.87,63.92,12453.0,54.7468,54.7468,54.6612,54.704,12453.0
2020-07-10 15:05:00,63.92,63.98,63.81,63.81,26362.0,54.704,54.7553,54.6099,54.6099,26362.0
2020-07-10 15:10:00,63.81,63.93,63.8,63.91,10952.0,54.6099,54.7126,54.6013,54.6954,10952.0
2020-07-10 15:15:00,63.89,63.93,63.86,63.92,15405.0,54.6783,54.7126,54.6526,54.704,15405.0
2020-07-10 15:20:00,63.91,63.92,63.83,63.88,13729.0,54.6954,54.704,54.627,54.6698,13729.0
2020-07-10 15:25:00,63.87,63.9,63.76,63.78,17456.0,54.6612,54.6869,54.5671,54.5842,17456.0
2020-07-10 15:30:00,63.78,63.83,63.75,63.81,18420.0,54.5842,54.627,54.5585,54.6099,18420.0
2020-07-10 15:35:00,63.8,63.85,63.68,63.72,23999.0,54.6013,54.6441,54.4986,54.5328,23999.0
2020-07-10 15:40:00,63.73,63.75,63.65,63.67,25343.0,54.5414,54.5585,54.4729,54.49,25343.0
2020-07-10 15:45:00,63.67,63.76,63.67,63.76,20353.0,54.49,54.5671,54.49,54.5671,20353.0
2020-07-10 15:50:00,63.77,63.84,63.74,63.76,51516.0,54.5756,54.6355,54.5499,54.5671,51516.0
2020-07-10 15:55:00,63.76,63.81,63.72,63.77,133086.0,54.5671,54.6099,54.5328,54.5756,133086.0
2020-07-13 09:30:00,63.17,63.85,63.17,63.85,60852.0,54.0621,54.6441,54.0621,54.6441,60852.0
2020-07-13 09:35:00,63.85,63.86,63.49,63.67,18244.0,54.6441,54.6526,54.336,54.49,18244.0
2020-07-13 09:40:00,63.71,63.71,63.57,63.64,17593.0,54.5243,54.5243,54.4045,54.4644,17593.0
2020-07-13 09:45:00,63.66,63.8,63.64,63.78,17969.0,54.4815,54.6013,54.4644,54.5842,17969.0
2020-07-13 09:50:00,63.81,63.95,63.74,63.95,20136.0,54.6099,54.7297,54.5499,54.7297,20136.0
2020-07-13 09:55:00,63.97,64.03,63.9,63.91,17966.0,54.7468,54.7981,54.6869,54.6954,17966.0
2020-07-13 10:00:00,63.91,64.14,63.91,64.13,26045.0,54.6954,54.8923,54.6954,54.8837,26045.0
2020-07-13 10:05:00,64.15,64.3,64.06,64.3,13316.0,54.9008,55.0292,54.8238,55.0292,13316.0
2020-07-13 10:10:00,64.31,64.46,64.3,64.4,49330.0,55.0378,55.1661,55.0292,55.1148,49330.0
2020-07-13 10:15:00,64.43,64.53,64.34,64.51,11566.0,55.1405,55.226,55.0634,55.2089,11566.0
2020-07-13 10:20:00,64.52,64.53,64.37,64.42,10072.0,55.2175,55.226,55.0891,55.1319,10072.0
2020-07-13 10:25:00,64.41,64.51,64.4,64.5,7115.0,55.1233,55.2089,55.1148,55.2004,7115.0
2020-07-13 10:30:00,64.49,64.56,64.42,64.5,12482.0,55.1918,55.2517,55.1319,55.2004,12482.0
2020-07-13 10:35:00,64.48,64.51,64.39,64.46,14902.0,55.1833,55.2089,55.1062,55.1661,14902.0
2020-07-13 10:40:00,64.45,64.45,64.32,64.39,18320.0,55.1576,55.1576,55.0463,55.1062,18320.0
2020-07-13 10:45:00,64.39,64.48,64.37,64.46,10669.0,55.1062,55.1833,55.0891,55.1661,10669.0
2020-07-13 10:50:00,64.48,64.49,64.34,64.37,9231.0,55.1833,55.1918,55.0634,55.0891,9231.0
2020-07-13 10:55:00,64.38,64.47,64.35,64.45,6334.0,55.0977,55.1747,55.072,55.1576,6334.0
2020-07-13 11:00:00,64.44,64.49,64.38,64.44,19052.0,55.149,55.1918,55.0977,55.149,19052.0
2020-07-13 11:05:00,64.42,64.5,64.36,64.49,8538.0,55.1319,55.2004,55.0806,55.1918,8538.0
2020-07-13 11:10:00,64.48,64.59,64.43,64.58,6734.0,55.1833,55.2774,55.1405,55.2688,6734.0
2020-07-13 11:15:00,64.59,64.6,64.49,64.59,8256.0,55.2774,55.286,55.1918,55.2774,8256.0
2020-07-13 11:20:00,64.59,64.62,64.53,64.61,8837.0,55.2774,55.3031,55.226,55.2945,8837.0
2020-07-13 11:25:00,64.61,64.7,64.61,64.66,4402.0,55.2945,55.3715,55.2945,55.3373,4402.0
2020-07-13 11:30:00,64.67,64.69,64.57,64.59,5433.0,55.3459,55.363,55.2603,55.2774,5433.0
2020-07-13 11:35:00,64.6,64.67,64.58,64.67,7429.0,55.286,55.3459,55.2688,55.3459,7429.0
2020-07-13 11:40:00,64.69,64.71,64.62,64.69,7491.0,55.363,55.3801,55.3031,55.363,7491.0
2020-07-13 11:45:00,64.69,64.72,64.59,64.59,10870.0,55.363,55.3887,55.2774,55.2774,10870.0
2020-07-13 11:50:00,64.61,64.66,64.48,64.5,19506.0,55.2945,55.3373,55.1833,55.2004,19506.0
2020-07-13 11:55:00,64.53,64.53,64.41,64.44,21563.0,55.226,55.226,55.1233,55.149,21563.0
2020-07-13 12:00:00,64.44,64.5,64.43,64.47,6033.0,55.149,55.2004,55.1405,55.1747,6033.0
2020-07-13 12:05:00,64.5,64.55,64.49,64.53,14599.0,55.2004,55.2432,55.1918,55.226,14599.0
2020-07-13 12:10:00,64.53,64.55,64.47,64.5,7200.0,55.226,55.2432,55.1747,55.2004,7200.0
2020-07-13 12:15:00,64.5,64.51,64.44,64.45,6196.0,55.2004,55.2089,55.149,55.1576,6196.0
2020-07-13 12:20:00,64.42,64.55,64.42,64.48,6943.0,55.1319,55.2432,55.1319,55.1833,6943.0
2020-07-13 12:25:00,64.51,64.57,64.51,64.54,5080.0,55.2089,55.2603,55.2089,55.2346,5080.0
2020-07-13 12:30:00,64.53,64.58,64.51,64.54,5629.0,55.226,55.2688,55.2089,55.2346,5629.0
2020-07-13 12:35:00,64.54,64.59,64.51,64.52,7805.0,55.2346,55.2774,55.2089,55.2175,7805.0
2020-07-13 12:40:00,64.5,64.55,64.46,64.46,5211.0,55.2004,55.2432,55.1661,55.1661,5211.0
2020-07-13 12:45:00,64.46,64.46,64.39,64.46,6332.0,55.1661,55.1661,55.1062,55.1661,6332.0
2020-07-13 12:50:00,64.45,64.5,64.42,64.44,18006.0,55.1576,55.2004,55.1319,55.149,18006.0
2020-07-13 12:55:00,64.44,64.5,64.41,64.5,29051.0,55.149,55.2004,55.1233,55.2004,29051.0
2020-07-13 13:00:00,64.5,64.63,64.5,64.59,22034.0,55.2004,55.3116,55.2004,55.2774,22034.0
2020-07-13 13:05:00,64.58,64.69,64.57,64.67,17607.0,55.2688,55.363,55.2603,55.3459,17607.0
2020-07-13 13:10:00,64.67,64.73,64.65,64.68,33250.0,55.3459,55.3972,55.3287,55.3544,33250.0
2020-07-13 13:15:00,64.74,64.77,64.69,64.77,6678.0,55.4058,55.4314,55.363,55.4314,6678.0
2020-07-13 13:20:00,64.76,64.78,64.71,64.71,13147.0,55.4229,55.44,55.3801,55.3801,13147.0
2020-07-13 13:25:00,64.72,64.82,64.72,64.76,16958.0,55.3887,55.4742,55.3887,55.4229,16958.0
2020-07-13 13:30:00,64.75,64.82,64.74,64.77,9010.0,55.4143,55.4742,55.4058,55.4314,9010.0
2020-07-13 13:35:00,64.78,64.87,64.73,64.83,34118.0,55.44,55.517,55.3972,55.4828,34118.0
2020-07-13 13:40:00,64.83,64.83,64.73,64.76,11072.0,55.4828,55.4828,55.3972,55.4229,11072.0
2020-07-13 13:45:00,64.77,64.82,64.75,64.82,5211.0,55.4314,55.4742,55.4143,55.4742,5211.0
2020-07-13 13:50:00,64.84,64.84,64.75,64.79,9020.0,55.4914,55.4914,55.4143,55.4486,9020.0
2020-07-13 13:55:00,64.78,64.84,64.72,64.84,8555.0,55.44,55.4914,55.3887,55.4914,8555.0
2020-07-13 14:00:00,64.82,64.93,64.82,64.84,11485.0,55.4742,55.5684,55.4742,55.4914,11485.0
2020-07-13 14:05:00,64.83,64.88,64.79,64.82,22897.0,55.4828,55.5256,55.4486,55.4742,22897.0
2020-07-13 14:10:00,64.81,64.82,64.71,64.77,20088.0,55.4657,55.4742,55.3801,55.4314,20088.0
2020-07-13 14:15:00,64.76,64.76,64.68,64.73,8633.0,55.4229,55.4229,55.3544,55.3972,8633.0
2020-07-13 14:20:00,64.73,64.75,64.66,64.7,17200.0,55.3972,55.4143,55.3373,55.3715,17200.0
2020-07-13 14:25:00,64.7,64.71,64.58,64.62,14781.0,55.3715,55.3801,55.2688,55.3031,14781.0
2020-07-13 14:30:00,64.62,64.68,64.52,64.6,16434.0,55.3031,55.3544,55.2175,55.286,16434.0
2020-07-13 14:35:00,64.59,64.76,64.56,64.76,14801.0,55.2774,55.4229,55.2517,55.4229,14801.0
2020-07-13 14:40:00,64.75,64.77,64.64,64.66,10968.0,55.4143,55.4314,55.3202,55.3373,10968.0
2020-07-13 14:45:00,64.66,64.66,64.6,64.64,9083.0,55.3373,55.3373,55.286,55.3202,9083.0
2020-07-13 14:50:00,64.63,64.69,64.61,64.65,19837.0,55.3116,55.363,55.2945,55.3287,19837.0
2020-07-13 14:55:00,64.65,64.7,64.6,64.61,11550.0,55.3287,55.3715,55.286,55.2945,11550.0
2020-07-13 15:00:00,64.62,64.62,64.48,64.5,15812.0,55.3031,55.3031,55.1833,55.2004,15812.0
2020-07-13 15:05:00,64.49,64.51,64.35,64.37,19608.0,55.1918,55.2089,55.072,55.0891,19608.0
2020-07-13 15:10:00,64.37,64.4,64.32,64.33,15432.0,55.0891,55.1148,55.0463,55.0549,15432.0
2020-07-13 15:15:00,64.31,64.37,64.17,64.19,20458.0,55.0378,55.0891,54.918,54.9351,20458.0
2020-07-13 15:20:00,64.21,64.29,64.16,64.23,22225.0,54.9522,55.0206,54.9094,54.9693,22225.0
2020-07-13 15:25:00,64.24,64.3,64.2,64.21,22621.0,54.9779,55.0292,54.9436,54.9522,22621.0
2020-07-13 15:30:00,64.2,64.22,64.02,64.09,37025.0,54.9436,54.9607,54.7896,54.8495,37025.0
2020-07-13 15:35:00,64.09,64.21,64.08,64.14,29953.0,54.8495,54.9522,54.8409,54.8923,29953.0
2020-07-13 15:40:00,64.14,64.28,64.14,64.21,34174.0,54.8923,55.0121,54.8923,54.9522,34174.0
2020-07-13 15:45:00,64.2,64.23,63.97,64.03,36841.0,54.9436,54.9693,54.7468,54.7981,36841.0
2020-07-13 15:50:00,64.0,64.23,63.97,64.14,78605.0,54.7725,54.9693,54.7468,54.8923,78605.0
2020-07-13 15:55:00,64.15,64.24,64.12,64.18,154534.0,54.9008,54.9779,54.8752,54.9265,154534.0
2020-07-14 09:30:00,63.99,64.41,63.89,64.26,39011.0,54.7639,55.1233,54.6783,54.995,39011.0
2020-07-14 09:35:00,64.24,64.66,64.22,64.65,17341.0,54.9779,55.3373,54.9607,55.3287,17341.0
2020-07-14 09:40:00,64.66,64.72,64.59,64.69,14715.0,55.3373,55.3887,55.2774,55.363,14715.0
2020-07-14 09:45:00,64.71,64.84,64.69,64.71,18191.0,55.3801,55.4914,55.363,55.3801,18191.0
2020-07-14 09:50:00,64.7,64.74,64.5,64.51,137074.0,55.3715,55.4058,55.2004,55.2089,137074.0
2020-07-14 09:55:00,64.48,64.55,64.35,64.45,17503.0,55.1833,55.2432,55.072,55.1576,17503.0
2020-07-14 10:00:00,64.42,64.47,64.2,64.28,21892.0,55.1319,55.1747,54.9436,55.0121,21892.0
2020-07-14 10:05:00,64.29,64.49,64.18,64.43,35529.0,55.0206,55.1918,54.9265,55.1405,35529.0
2020-07-14 10:10:00,64.42,64.75,64.42,64.63,29338.0,55.1319,55.4143,55.1319,55.3116,29338.0
2020-07-14 10:15:00,64.65,64.83,64.59,64.67,20831.0,55.3287,55.4828,55.2774,55.3459,20831.0
2020-07-14 10:20:00,64.67,64.77,64.65,64.71,16421.0,55.3459,55.4314,55.3287,55.3801,16421.0
2020-07-14 10:25:00,64.68,64.76,64.55,64.76,10371.0,55.3544,55.4229,55.2432,55.4229,10371.0
2020-07-14 10:30:00,64.77,64.94,64.77,64.86,10025.0,55.4314,55.5769,55.4314,55.5085,10025.0
2020-07-14 10:35:00,64.85,64.89,64.73,64.82,18260.0,55.4999,55.5341,55.3972,55.4742,18260.0
2020-07-14 10:40:00,64.82,64.87,64.7,64.81,9828.0,55.4742,55.517,55.3715,55.4657,9828.0
2020-07-14 10:45:00,64.81,64.92,64.73,64.84,22689.0,55.4657,55.5598,55.3972,55.4914,22689.0
2020-07-14 10:50:00,64.82,64.9,64.8,64.83,12818.0,55.4742,55.5427,55.4571,55.4828,12818.0
2020-07-14 10:55:00,64.81,64.86,64.75,64.84,24500.0,55.4657,55.5085,55.4143,55.4914,24500.0
2020-07-14 11:00:00,64.84,64.86,64.67,64.8,34232.0,55.4914,55.5085,55.3459,55.4571,34232.0
2020-07-14 11:05:00,64.79,64.83,64.62,64.74,25013.0,55.4486,55.4828,55.3031,55.4058,25013.0
2020-07-14 11:10:00,64.74,64.81,64.69,64.81,12803.0,55.4058,55.4657,55.363,55.4657,12803.0
2020-07-14 11:15:00,64.81,64.87,64.62,64.67,14040.0,55.4657,55.517,55.3031,55.3459,14040.0
2020-07-14 11:20:00,64.65,64.72,64.57,64.63,18426.0,55.3287,55.3887,55.2603,55.3116,18426.0
2020-07-14 11:25:00,64.65,64.68,64.44,64.44,12761.0,55.3287,55.3544,55.149,55.149,12761.0
2020-07-14 11:30:00,64.44,64.65,64.43,64.54,20271.0,55.149,55.3287,55.1405,55.2346,20271.0
2020-07-14 11:35:00,64.53,64.59,64.47,64.5,5944.0,55.226,55.2774,55.1747,55.2004,5944.0
2020-07-14 11:40:00,64.5,64.52,64.43,64.48,17747.0,55.2004,55.2175,55.1405,55.1833,17747.0
2020-07-14 11:45:00,64.5,64.51,64.4,64.46,13352.0,55.2004,55.2089,55.1148,55.1661,13352.0
2020-07-14 11:50:00,64.46,64.47,64.32,64.32,16885.0,55.1661,55.1747,55.0463,55.0463,16885.0
2020-07-14 11:55:00,64.33,64.41,64.32,64.37,7072.0,55.0549,55.1233,55.0463,55.0891,7072.0
2020-07-14 12:00:00,64.37,64.42,64.26,64.42,12016.0,55.0891,55.1319,54.995,55.1319,12016.0
2020-07-14 12:05:00,64.4,64.4,64.28,64.31,7268.0,55.1148,55.1148,55.0121,55.0378,7268.0
2020-07-14 12:10:00,64.31,64.38,64.31,64.36,5484.0,55.0378,55.0977,55.0378,55.0806,5484.0
2020-07-14 12:15:00,64.35,64.48,64.33,64.47,16475.0,55.072,55.1833,55.0549,55.1747,16475.0
2020-07-14 12:20:00,64.46,64.51,64.41,64.44,9135.0,55.1661,55.2089,55.1233,55.149,9135.0
2020-07-14 12:25:00,64.42,64.42,64.31,64.33,6152.0,55.1319,55.1319,55.0378,55.0549,6152.0
2020-07-14 12:30:00,64.35,64.37,64.3,64.32,6611.0,55.072,55.0891,55.0292,55.0463,6611.0
2020-07-14 12:35:00,64.36,64.47,64.35,64.44,8800.0,55.0806,55.1747,55.072,55.149,8800.0
2020-07-14 12:40:00,64.47,64.5,64.41,64.41,5312.0,55.1747,55.2004,55.1233,55.1233,5312.0
2020-07-14 12:45:00,64.43,64.59,64.43,64.58,5571.0,55.1405,55.2774,55.1405,55.2688,5571.0
2020-07-14 12:50:00,64.6,64.6,64.47,64.48,11187.0,55.286,55.286,55.1747,55.1833,11187.0
2020-07-14 12:55:00,64.49,64.49,64.39,64.4,11928.0,55.1918,55.1918,55.1062,55.1148,11928.0
2020-07-14 13:00:00,64.42,64.42,64.34,64.36,10913.0,55.1319,55.1319,55.0634,55.0806,10913.0
2020-07-14 13:05:00,64.37,64.43,64.34,64.38,7227.0,55.0891,55.1405,55.0634,55.0977,7227.0
2020-07-14 13:10:00,64.38,64.46,64.38,64.45,6603.0,55.0977,55.1661,55.0977,55.1576,6603.0
2020-07-14 13:15:00,64.45,64.49,64.41,64.47,6135.0,55.1576,55.1918,55.1233,55.1747,6135.0
2020-07-14 13:20:00,64.46,64.54,64.44,64.44,7495.0,55.1661,55.2346,55.149,55.149,7495.0
2020-07-14 13:25:00,64.51,64.54,64.48,64.5,7922.0,55.2089,55.2346,55.1833,55.2004,7922.0
2020-07-14 13:30:00,64.5,64.58,64.46,64.51,7146.0,55.2004,55.2688,55.1661,55.2089,7146.0
2020-07-14 13:35:00,64.53,64.55,64.47,64.55,8823.0,55.226,55.2432,55.1747,55.2432,8823.0
2020-07-14 13:40:00,64.55,64.57,64.52,64.57,4851.0,55.2432,55.2603,55.2175,55.2603,4851.0
2020-07-14 13:45:00,64.56,64.61,64.54,64.55,7590.0,55.2517,55.2945,55.2346,55.2432,7590.0
2020-07-14 13:50:00,64.54,64.54,64.43,64.45,7492.0,55.2346,55.2346,55.1405,55.1576,7492.0
2020-07-14 13:55:00,64.46,64.47,64.25,64.36,28949.0,55.1661,55.1747,54.9864,55.0806,28949.0
2020-07-14 14:00:00,64.36,64.53,64.27,64.53,13657.0,55.0806,55.226,55.0035,55.226,13657.0
2020-07-14 14:05:00,64.52,64.55,64.41,64.44,8421.0,55.2175,55.2432,55.1233,55.149,8421.0
2020-07-14 14:10:00,64.44,64.48,64.42,64.47,5578.0,55.149,55.1833,55.1319,55.1747,5578.0
2020-07-14 14:15:00,64.46,64.61,64.45,64.52,9204.0,55.1661,55.2945,55.1576,55.2175,9204.0
2020-07-14 14:20:00,64.52,64.57,64.49,64.56,5350.0,55.2175,55.2603,55.1918,55.2517,5350.0
2020-07-14 14:25:00,64.54,64.54,64.42,64.42,10713.0,55.2346,55.2346,55.1319,55.1319,10713.0
2020-07-14 14:30:00,64.44,64.46,64.41,64.41,12824.0,55.149,55.1661,55.1233,55.1233,12824.0
2020-07-14 14:35:00,64.44,64.51,64.37,64.37,12909.0,55.149,55.2089,55.0891,55.0891,12909.0
2020-07-14 14:40:00,64.38,64.42,64.34,64.36,10062.0,55.0977,55.1319,55.0634,55.0806,10062.0
2020-07-14 14:45:00,64.35,64.49,64.35,64.45,23018.0,55.072,55.1918,55.072,55.1576,23018.0
2020-07-14 14:50:00,64.47,64.69,64.47,64.68,18817.0,55.1747,55.363,55.1747,55.3544,18817.0
2020-07-14 14:55:00,64.69,64.69,64.6,64.67,13890.0,55.363,55.363,55.286,55.3459,13890.0
2020-07-14 15:00:00,64.67,64.71,64.51,64.52,26615.0,55.3459,55.3801,55.2089,55.2175,26615.0
2020-07-14 15:05:00,64.53,64.61,64.49,64.59,19996.0,55.226,55.2945,55.1918,55.2774,19996.0
2020-07-14 15:10:00,64.61,64.65,64.55,64.64,15399.0,55.2945,55.3287,55.2432,55.3202,15399.0
2020-07-14 15:15:00,64.64,64.67,64.58,64.62,25599.0,55.3202,55.3459,55.2688,55.3031,25599.0
2020-07-14 15:20:00,64.63,64.84,64.61,64.84,24908.0,55.3116,55.4914,55.2945,55.4914,24908.0
2020-07-14 15:25:00,64.87,64.93,64.86,64.89,38093.0,55.517,55.5684,55.5085,55.5341,38093.0
2020-07-14 15:30:00,64.89,64.92,64.81,64.84,64665.0,55.5341,55.5598,55.4657,55.4914,64665.0
2020-07-14 15:35:00,64.84,65.04,64.84,65.03,32653.0,55.4914,55.6625,55.4914,55.654,32653.0
2020-07-14 15:40:00,65.02,65.11,64.98,65.03,37332.0,55.6454,55.7224,55.6112,55.654,37332.0
2020-07-14 15:45:00,65.03,65.03,64.88,64.93,33948.0,55.654,55.654,55.5256,55.5684,33948.0
2020-07-14 15:50:00,64.94,65.06,64.75,64.77,113625.0,55.5769,55.6796,55.4143,55.4314,113625.0
2020-07-14 15:55:00,64.68,64.79,64.61,64.64,169322.0,55.3544,55.4486,55.2945,55.3202,169322.0
2020-07-15 09:30:00,65.05,65.11,64.68,64.75,80999.0,55.6711,55.7224,55.3544,55.4143,80999.0
2020-07-15 09:35:00,64.72,64.72,64.45,64.48,23985.0,55.3887,55.3887,55.1576,55.1833,23985.0
2020-07-15 09:40:00,64.46,64.62,64.34,64.47,14211.0,55.1661,55.3031,55.0634,55.1747,14211.0
2020-07-15 09:45:00,64.44,64.6,64.35,64.6,17411.0,55.149,55.286,55.072,55.286,17411.0
2020-07-15 09:50:00,64.61,64.8,64.58,64.8,19438.0,55.2945,55.4571,55.2688,55.4571,19438.0
2020-07-15 09:55:00,64.81,64.82,64.5,64.52,14310.0,55.4657,55.4742,55.2004,55.2175,14310.0
2020-07-15 10:00:00,64.52,64.7,64.48,64.64,23876.0,55.2175,55.3715,55.1833,55.3202,23876.0
2020-07-15 10:05:00,64.68,64.75,64.61,64.66,14148.0,55.3544,55.4143,55.2945,55.3373,14148.0
2020-07-15 10:10:00,64.66,65.0,64.65,65.0,23475.0,55.3373,55.6283,55.3287,55.6283,23475.0
2020-07-15 10:15:00,64.98,65.24,64.96,65.23,19419.0,55.6112,55.8337,55.594,55.8251,19419.0
2020-07-15 10:20:00,65.25,65.38,65.24,65.35,23319.0,55.8422,55.9535,55.8337,55.9278,23319.0
2020-07-15 10:25:00,65.35,65.5,65.34,65.45,11377.0,55.9278,56.0562,55.9193,56.0134,11377.0
2020-07-15 10:30:00,65.48,65.58,65.48,65.52,10929.0,56.0391,56.1247,56.0391,56.0733,10929.0
2020-07-15 10:35:00,65.51,65.54,65.44,65.49,13251.0,56.0647,56.0904,56.0048,56.0476,13251.0
2020-07-15 10:40:00,65.5,65.52,65.37,65.42,10753.0,56.0562,56.0733,55.9449,55.9877,10753.0
2020-07-15 10:45:00,65.42,65.42,65.24,65.32,14236.0,55.9877,55.9877,55.8337,55.9021,14236.0
2020-07-15 10:50:00,65.33,65.38,65.18,65.18,30914.0,55.9107,55.9535,55.7823,55.7823,30914.0
2020-07-15 10:55:00,65.18,65.31,65.17,65.23,22797.0,55.7823,55.8936,55.7738,55.8251,22797.0
2020-07-15 11:00:00,65.24,65.28,65.12,65.24,13515.0,55.8337,55.8679,55.731,55.8337,13515.0
2020-07-15 11:05:00,65.22,65.24,65.03,65.06,23801.0,55.8166,55.8337,55.654,55.6796,23801.0
2020-07-15 11:10:00,65.06,65.28,65.05,65.22,11755.0,55.6796,55.8679,55.6711,55.8166,11755.0
2020-07-15 11:15:00,65.25,65.26,65.19,65.19,15660.0,55.8422,55.8508,55.7909,55.7909,15660.0
2020-07-15 11:20:00,65.2,65.22,65.04,65.13,18041.0,55.7994,55.8166,55.6625,55.7395,18041.0
2020-07-15 11:25:00,65.17,65.27,65.15,65.21,9875.0,55.7738,55.8594,55.7567,55.808,9875.0
2020-07-15 11:30:00,65.21,65.31,65.16,65.2,8920.0,55.808,55.8936,55.7652,55.7994,8920.0
2020-07-15 11:35:00,65.18,65.18,64.91,64.93,8001.0,55.7823,55.7823,55.5513,55.5684,8001.0
2020-07-15 11:40:00,64.88,65.0,64.86,64.99,18767.0,55.5256,55.6283,55.5085,55.6197,18767.0
2020-07-15 11:45:00,65.01,65.01,64.85,64.92,18291.0,55.6368,55.6368,55.4999,55.5598,18291.0
2020-07-15 11:50:00,64.94,65.03,64.91,64.92,9935.0,55.5769,55.654,55.5513,55.5598,9935.0
2020-07-15 11:55:00,64.91,64.94,64.74,64.76,17055.0,55.5513,55.5769,55.4058,55.4229,17055.0
2020-07-15 12:00:00,64.77,64.82,64.71,64.75,16671.0,55.4314,55.4742,55.3801,55.4143,16671.0
2020-07-15 12:05:00,64.77,64.8,64.68,64.76,14201.0,55.4314,55.4571,55.3544,55.4229,14201.0
2020-07-15 12:10:00,64.77,64.82,64.69,64.81,8114.0,55.4314,55.4742,55.363,55.4657,8114.0
2020-07-15 12:15:00,64.82,64.87,64.76,64.81,7412.0,55.4742,55.517,55.4229,55.4657,7412.0
2020-07-15 12:20:00,64.81,64.84,64.76,64.78,9496.0,55.4657,55.4914,55.4229,55.44,9496.0
2020-07-15 12:25:00,64.78,64.79,64.66,64.73,7039.0,55.44,55.4486,55.3373,55.3972,7039.0
2020-07-15 12:30:00,64.71,64.75,64.56,64.62,14032.0,55.3801,55.4143,55.2517,55.3031,14032.0
2020-07-15 12:35:00,64.61,64.75,64.59,64.59,9776.0,55.2945,55.4143,55.2774,55.2774,9776.0
2020-07-15 12:40:00,64.61,64.66,64.58,64.62,15276.0,55.2945,55.3373,55.2688,55.3031,15276.0
2020-07-15 12:45:00,64.6,64.67,64.57,64.67,13413.0,55.286,55.3459,55.2603,55.3459,13413.0
2020-07-15 12:50:00,64.66,64.73,64.64,64.68,11500.0,55.3373,55.3972,55.3202,55.3544,11500.0
2020-07-15 12:55:00,64.68,64.76,64.68,64.75,7417.0,55.3544,55.4229,55.3544,55.4143,7417.0
2020-07-15 13:00:00,64.75,64.79,64.75,64.75,6886.0,55.4143,55.4486,55.4143,55.4143,6886.0
2020-07-15 13:05:00,64.74,64.77,64.69,64.76,11702.0,55.4058,55.4314,55.363,55.4229,11702.0
2020-07-15 13:10:00,64.78,64.8,64.72,64.73,4342.0,55.44,55.4571,55.3887,55.3972,4342.0
2020-07-15 13:15:00,64.72,64.76,64.68,64.71,5579.0,55.3887,55.4229,55.3544,55.3801,5579.0
2020-07-15 13:20:00,64.7,64.71,64.64,64.64,4358.0,55.3715,55.3801,55.3202,55.3202,4358.0
2020-07-15 13:25:00,64.61,64.63,64.55,64.57,5815.0,55.2945,55.3116,55.2432,55.2603,5815.0
2020-07-15 13:30:00,64.55,64.67,64.55,64.67,7121.0,55.2432,55.3459,55.2432,55.3459,7121.0
2020-07-15 13:35:00,64.67,64.75,64.66,64.69,6402.0,55.3459,55.4143,55.3373,55.363,6402.0
2020-07-15 13:40:00,64.7,64.72,64.68,64.69,6256.0,55.3715,55.3887,55.3544,55.363,6256.0
2020-07-15 13:45:00,64.71,64.74,64.65,64.65,7091.0,55.3801,55.4058,55.3287,55.3287,7091.0
2020-07-15 13:50:00,64.63,64.64,64.51,64.52,8519.0,55.3116,55.3202,55.2089,55.2175,8519.0
2020-07-15 13:55:00,64.51,64.54,64.46,64.49,8709.0,55.2089,55.2346,55.1661,55.1918,8709.0
2020-07-15 14:00:00,64.46,64.62,64.44,64.6,21604.0,55.1661,55.3031,55.149,55.286,21604.0
2020-07-15 14:05:00,64.59,64.69,64.58,64.6,15982.0,55.2774,55.363,55.2688,55.286,15982.0
2020-07-15 14:10:00,64.62,64.63,64.51,64.52,8462.0,55.3031,55.3116,55.2089,55.2175,8462.0
2020-07-15 14:15:00,64.51,64.54,64.43,64.48,7363.0,55.2089,55.2346,55.1405,55.1833,7363.0
2020-07-15 14:20:00,64.45,64.46,64.39,64.42,9731.0,55.1576,55.1661,55.1062,55.1319,9731.0
2020-07-15 14:25:00,64.42,64.51,64.42,64.42,18273.0,55.1319,55.2089,55.1319,55.1319,18273.0
2020-07-15 14:30:00,64.42,64.44,64.38,64.38,6197.0,55.1319,55.149,55.0977,55.0977,6197.0
2020-07-15 14:35:00,64.39,64.42,64.36,64.38,7018.0,55.1062,55.1319,55.0806,55.0977,7018.0
2020-07-15 14:40:00,64.4,64.43,64.37,64.41,8771.0,55.1148,55.1405,55.0891,55.1233,8771.0
2020-07-15 14:45:00,64.41,64.43,64.33,64.36,12774.0,55.1233,55.1405,55.0549,55.0806,12774.0
2020-07-15 14:50:00,64.32,64.4,64.29,64.31,11374.0,55.0463,55.1148,55.0206,55.0378,11374.0
2020-07-15 14:55:00,64.28,64.31,64.25,64.27,7548.0,55.0121,55.0378,54.9864,55.0035,7548.0
2020-07-15 15:00:00,64.28,64.42,64.28,64.37,12352.0,55.0121,55.1319,55.0121,55.0891,12352.0
2020-07-15 15:05:00,64.39,64.43,64.35,64.4,10432.0,55.1062,55.1405,55.072,55.1148,10432.0
2020-07-15 15:10:00,64.4,64.4,64.28,64.29,9873.0,55.1148,55.1148,55.0121,55.0206,9873.0
2020-07-15 15:15:00,64.31,64.36,64.24,64.32,11097.0,55.0378,55.0806,54.9779,55.0463,11097.0
2020-07-15 15:20:00,64.32,64.47,64.32,64.46,18850.0,55.0463,55.1747,55.0463,55.1661,18850.0
2020-07-15 15:25:00,64.46,64.5,64.43,64.45,21941.0,55.1661,55.2004,55.1405,55.1576,21941.0
2020-07-15 15:30:00,64.45,64.57,64.44,64.56,16612.0,55.1576,55.2603,55.149,55.2517,16612.0
2020-07-15 15:35:00,64.56,64.57,64.46,64.54,16599.0,55.2517,55.2603,55.1661,55.2346,16599.0
2020-07-15 15:40:00,64.53,64.56,64.49,64.51,18039.0,55.226,55.2517,55.1918,55.2089,18039.0
2020-07-15 15:45:00,64.52,64.57,64.46,64.46,39618.0,55.2175,55.2603,55.1661,55.1661,39618.0
2020-07-15 15:50:00,64.46,64.46,64.05,64.06,79563.0,55.1661,55.1661,54.8153,54.8238,79563.0
2020-07-15 15:55:00,64.05,64.26,64.04,64.2,114152.0,54.8153,54.995,54.8067,54.9436,114152.0
2020-07-16 09:30:00,64.46,64.7,64.14,64.26,33899.0,55.1661,55.3715,54.8923,54.995,33899.0
2020-07-16 09:35:00,64.25,64.6,64.24,64.46,24715.0,54.9864,55.286,54.9779,55.1661,24715.0
2020-07-16 09:40:00,64.47,64.64,64.43,64.61,28757.0,55.1747,55.3202,55.1405,55.2945,28757.0
2020-07-16 09:45:00,64.61,64.75,64.53,64.75,34580.0,55.2945,55.4143,55.226,55.4143,34580.0
2020-07-16 09:50:00,64.83,64.93,64.72,64.92,30897.0,55.4828,55.5684,55.3887,55.5598,30897.0
2020-07-16 09:55:00,64.96,64.96,64.73,64.75,18425.0,55.594,55.594,55.3972,55.4143,18425.0
2020-07-16 10:00:00,64.77,65.17,64.77,65.14,33119.0,55.4314,55.7738,55.4314,55.7481,33119.0
2020-07-16 10:05:00,65.13,65.18,64.98,65.05,27367.0,55.7395,55.7823,55.6112,55.6711,27367.0
2020-07-16 10:10:00,65.03,65.2,65.01,65.19,24335.0,55.654,55.7994,55.6368,55.7909,24335.0
2020-07-16 10:15:00,65.18,65.18,65.04,65.06,20054.0,55.7823,55.7823,55.6625,55.6796,20054.0
2020-07-16 10:20:00,65.05,65.09,64.96,64.98,29489.0,55.6711,55.7053,55.594,55.6112,29489.0
2020-07-16 10:25:00,64.98,65.01,64.84,64.88,13755.0,55.6112,55.6368,55.4914,55.5256,13755.0
2020-07-16 10:30:00,64.88,64.99,64.86,64.98,11537.0,55.5256,55.6197,55.5085,55.6112,11537.0
2020-07-16 10:35:00,65.0,65.07,64.99,65.06,7466.0,55.6283,55.6882,55.6197,55.6796,7466.0
2020-07-16 10:40:00,65.05,65.06,64.96,64.97,14468.0,55.6711,55.6796,55.594,55.6026,14468.0
2020-07-16 10:45:00,64.97,65.07,64.96,65.01,7867.0,55.6026,55.6882,55.594,55.6368,7867.0
2020-07-16 10:50:00,65.03,65.06,64.98,65.01,9138.0,55.654,55.6796,55.6112,55.6368,9138.0
2020-07-16 10:55:00,65.02,65.09,64.99,65.02,9742.0,55.6454,55.7053,55.6197,55.6454,9742.0
2020-07-16 11:00:00,65.02,65.03,64.85,64.87,13169.0,55.6454,55.654,55.4999,55.517,13169.0
2020-07-16 11:05:00,64.89,64.95,64.83,64.93,13066.0,55.5341,55.5855,55.4828,55.5684,13066.0
2020-07-16 11:10:00,64.93,64.98,64.78,64.83,14021.0,55.5684,55.6112,55.44,55.4828,14021.0
2020-07-16 11:15:00,64.79,64.79,64.7,64.77,12281.0,55.4486,55.4486,55.3715,55.4314,12281.0
2020-07-16 11:20:00,64.78,64.97,64.78,64.95,12511.0,55.44,55.6026,55.44,55.5855,12511.0
2020-07-16 11:25:00,64.95,64.97,64.77,64.78,9915.0,55.5855,55.6026,55.4314,55.44,9915.0
2020-07-16 11:30:00,64.78,64.78,64.7,64.72,6855.0,55.44,55.44,55.3715,55.3887,6855.0
2020-07-16 11:35:00,64.7,64.73,64.64,64.67,8945.0,55.3715,55.3972,55.3202,55.3459,8945.0
2020-07-16 11:40:00,64.68,64.73,64.63,64.63,9726.0,55.3544,55.3972,55.3116,55.3116,9726.0
2020-07-16 11:45:00,64.63,64.67,64.61,64.65,6655.0,55.3116,55.3459,55.2945,55.3287,6655.0
2020-07-16 11:50:00,64.64,64.67,64.62,64.64,4354.0,55.3202,55.3459,55.3031,55.3202,4354.0
2020-07-16 11:55:00,64.63,64.64,64.58,64.6,6974.0,55.3116,55.3202,55.2688,55.286,6974.0
2020-07-16 12:00:00,64.6,64.62,64.58,64.6,6103.0,55.286,55.3031,55.2688,55.286,6103.0
2020-07-16 12:05:00,64.58,64.66,64.57,64.61,9928.0,55.2688,55.3373,55.2603,55.2945,9928.0
2020-07-16 12:10:00,64.6,64.68,64.59,64.63,7808.0,55.286,55.3544,55.2774,55.3116,7808.0
2020-07-16 12:15:00,64.64,64.66,64.58,64.6,7434.0,55.3202,55.3373,55.2688,55.286,7434.0
2020-07-16 12:20:00,64.59,64.61,64.52,64.61,7654.0,55.2774,55.2945,55.2175,55.2945,7654.0
2020-07-16 12:25:00,64.63,64.66,64.6,64.64,9058.0,55.3116,55.3373,55.286,55.3202,9058.0
2020-07-16 12:30:00,64.63,64.67,64.62,64.64,6300.0,55.3116,55.3459,55.3031,55.3202,6300.0
2020-07-16 12:35:00,64.66,64.74,64.64,64.74,7280.0,55.3373,55.4058,55.3202,55.4058,7280.0
2020-07-16 12:40:00,64.74,64.88,64.73,64.84,16728.0,55.4058,55.5256,55.3972,55.4914,16728.0
2020-07-16 12:45:00,64.83,64.87,64.77,64.77,10779.0,55.4828,55.517,55.4314,55.4314,10779.0
2020-07-16 12:50:00,64.76,64.79,64.75,64.78,7551.0,55.4229,55.4486,55.4143,55.44,7551.0
2020-07-16 12:55:00,64.79,64.79,64.69,64.72,9864.0,55.4486,55.4486,55.363,55.3887,9864.0
2020-07-16 13:00:00,64.69,64.81,64.69,64.78,7796.0,55.363,55.4657,55.363,55.44,7796.0
2020-07-16 13:05:00,64.77,64.79,64.69,64.69,5239.0,55.4314,55.4486,55.363,55.363,5239.0
2020-07-16 13:10:00,64.68,64.7,64.62,64.7,8891.0,55.3544,55.3715,55.3031,55.3715,8891.0
2020-07-16 13:15:00,64.7,64.75,64.7,64.74,4855.0,55.3715,55.4143,55.3715,55.4058,4855.0
2020-07-16 13:20:00,64.76,64.8,64.74,64.78,4417.0,55.4229,55.4571,55.4058,55.44,4417.0
2020-07-16 13:25:00,64.78,64.78,64.71,64.72,4200.0,55.44,55.44,55.3801,55.3887,4200.0
2020-07-16 13:30:00,64.75,64.75,64.66,64.67,10700.0,55.4143,55.4143,55.3373,55.3459,10700.0
2020-07-16 13:35:00,64.69,64.77,64.67,64.74,7071.0,55.363,55.4314,55.3459,55.4058,7071.0
2020-07-16 13:40:00,64.74,64.74,64.69,64.7,3354.0,55.4058,55.4058,55.363,55.3715,3354.0
2020-07-16 13:45:00,64.7,64.75,64.7,64.73,3617.0,55.3715,55.4143,55.3715,55.3972,3617.0
2020-07-16 13:50:00,64.73,64.76,64.64,64.64,8004.0,55.3972,55.4229,55.3202,55.3202,8004.0
2020-07-16 13:55:00,64.65,64.65,64.51,64.53,6669.0,55.3287,55.3287,55.2089,55.226,6669.0
2020-07-16 14:00:00,64.53,64.62,64.53,64.56,7304.0,55.226,55.3031,55.226,55.2517,7304.0
2020-07-16 14:05:00,64.58,64.69,64.57,64.67,5229.0,55.2688,55.363,55.2603,55.3459,5229.0
2020-07-16 14:10:00,64.67,64.69,64.64,64.69,5889.0,55.3459,55.363,55.3202,55.363,5889.0
2020-07-16 14:15:00,64.69,64.7,64.59,64.6,4907.0,55.363,55.3715,55.2774,55.286,4907.0
2020-07-16 14:20:00,64.6,64.68,64.59,64.62,11513.0,55.286,55.3544,55.2774,55.3031,11513.0
2020-07-16 14:25:00,64.61,64.61,64.58,64.59,3990.0,55.2945,55.2945,55.2688,55.2774,3990.0
2020-07-16 14:30:00,64.59,64.74,64.58,64.73,8757.0,55.2774,55.4058,55.2688,55.3972,8757.0
2020-07-16 14:35:00,64.73,64.73,64.65,64.73,6609.0,55.3972,55.3972,55.3287,55.3972,6609.0
2020-07-16 14:40:00,64.72,64.81,64.72,64.79,9103.0,55.3887,55.4657,55.3887,55.4486,9103.0
2020-07-16 14:45:00,64.8,64.82,64.71,64.74,13799.0,55.4571,55.4742,55.3801,55.4058,13799.0
2020-07-16 14:50:00,64.76,64.81,64.73,64.74,10895.0,55.4229,55.4657,55.3972,55.4058,10895.0
2020-07-16 14:55:00,64.73,64.8,64.7,64.76,13307.0,55.3972,55.4571,55.3715,55.4229,13307.0
2020-07-16 15:00:00,64.76,64.79,64.72,64.78,14415.0,55.4229,55.4486,55.3887,55.44,14415.0
2020-07-16 15:05:00,64.77,64.81,64.73,64.8,7805.0,55.4314,55.4657,55.3972,55.4571,7805.0
2020-07-16 15:10:00,64.78,64.84,64.76,64.84,7680.0,55.44,55.4914,55.4229,55.4914,7680.0
2020-07-16 15:15:00,64.85,64.9,64.84,64.86,8065.0,55.4999,55.5427,55.4914,55.5085,8065.0
2020-07-16 15:20:00,64.87,64.88,64.82,64.88,17198.0,55.517,55.5256,55.4742,55.5256,17198.0
2020-07-16 15:25:00,64.88,64.99,64.83,64.99,18887.0,55.5256,55.6197,55.4828,55.6197,18887.0
2020-07-16 15:30:00,64.98,65.05,64.96,64.98,18695.0,55.6112,55.6711,55.594,55.6112,18695.0
2020-07-16 15:35:00,64.99,65.1,64.98,65.09,18567.0,55.6197,55.7139,55.6112,55.7053,18567.0
2020-07-16 15:40:00,65.09,65.1,65.0,65.02,49520.0,55.7053,55.7139,55.6283,55.6454,49520.0
2020-07-16 15:45:00,65.03,65.07,65.0,65.05,66821.0,55.654,55.6882,55.6283,55.6711,66821.0
2020-07-16 15:50:00,65.05,65.05,64.83,64.95,128646.0,55.6711,55.6711,55.4828,55.5855,128646.0
2020-07-16 15:55:00,64.95,65.04,64.94,65.01,129092.0,55.5855,55.6625,55.5769,55.6368,129092.0
2020-07-17 09:30:00,65.51,65.51,65.06,65.33,142209.0,56.0647,56.0647,55.6796,55.9107,142209.0
2020-07-17 09:35:00,65.34,65.65,65.22,65.57,50776.0,55.9193,56.1846,55.8166,56.1161,50776.0
2020-07-17 09:40:00,65.56,65.66,65.46,65.66,24451.0,56.1075,56.1931,56.022,56.1931,24451.0
2020-07-17 09:45:00,65.66,65.85,65.61,65.72,24438.0,56.1931,56.3557,56.1503,56.2445,24438.0
2020-07-17 09:50:00,65.71,65.88,65.67,65.69,18850.0,56.2359,56.3814,56.2017,56.2188,18850.0
2020-07-17 09:55:00,65.69,65.76,65.59,65.66,14914.0,56.2188,56.2787,56.1332,56.1931,14914.0
2020-07-17 10:00:00,65.63,65.84,65.55,65.76,25071.0,56.1674,56.3472,56.099,56.2787,25071.0
2020-07-17 10:05:00,65.76,65.81,65.66,65.7,13645.0,56.2787,56.3215,56.1931,56.2274,13645.0
2020-07-17 10:10:00,65.72,65.9,65.69,65.88,28436.0,56.2445,56.3985,56.2188,56.3814,28436.0
2020-07-17 10:15:00,65.87,65.94,65.8,65.9,10353.0,56.3728,56.4328,56.3129,56.3985,10353.0
2020-07-17 10:20:00,65.88,65.88,65.61,65.61,11036.0,56.3814,56.3814,56.1503,56.1503,11036.0
2020-07-17 10:25:00,65.6,65.61,65.5,65.59,19702.0,56.1418,56.1503,56.0562,56.1332,19702.0
2020-07-17 10:30:00,65.61,65.63,65.56,65.57,9479.0,56.1503,56.1674,56.1075,56.1161,9479.0
2020-07-17 10:35:00,65.57,65.82,65.52,65.82,10595.0,56.1161,56.3301,56.0733,56.3301,10595.0
2020-07-17 10:40:00,65.8,65.86,65.75,65.82,6881.0,56.3129,56.3643,56.2701,56.3301,6881.0
2020-07-17 10:45:00,65.83,65.87,65.78,65.83,6253.0,56.3386,56.3728,56.2958,56.3386,6253.0
2020-07-17 10:50:00,65.82,65.94,65.82,65.91,6640.0,56.3301,56.4328,56.3301,56.4071,6640.0
2020-07-17 10:55:00,65.9,65.99,65.87,65.87,9681.0,56.3985,56.4755,56.3728,56.3728,9681.0
2020-07-17 11:00:00,65.88,65.92,65.77,65.79,22276.0,56.3814,56.4156,56.2873,56.3044,22276.0
2020-07-17 11:05:00,65.8,65.9,65.79,65.87,31093.0,56.3129,56.3985,56.3044,56.3728,31093.0
2020-07-17 11:10:00,65.88,65.93,65.81,65.92,4652.0,56.3814,56.4242,56.3215,56.4156,4652.0
2020-07-17 11:15:00,65.93,65.95,65.82,65.86,10797.0,56.4242,56.4413,56.3301,56.3643,10797.0
2020-07-17 11:20:00,65.87,65.88,65.83,65.86,5388.0,56.3728,56.3814,56.3386,56.3643,5388.0
2020-07-17 11:25:00,65.84,65.86,65.81,65.86,6142.0,56.3472,56.3643,56.3215,56.3643,6142.0
2020-07-17 11:30:00,65.89,65.94,65.81,65.82,16501.0,56.39,56.4328,56.3215,56.3301,16501.0
2020-07-17 11:35:00,65.82,65.86,65.8,65.85,7200.0,56.3301,56.3643,56.3129,56.3557,7200.0
2020-07-17 11:40:00,65.86,65.9,65.83,65.87,15230.0,56.3643,56.3985,56.3386,56.3728,15230.0
2020-07-17 11:45:00,65.9,65.9,65.83,65.87,7233.0,56.3985,56.3985,56.3386,56.3728,7233.0
2020-07-17 11:50:00,65.87,65.92,65.81,65.92,6097.0,56.3728,56.4156,56.3215,56.4156,6097.0
2020-07-17 11:55:00,65.92,66.02,65.92,65.99,24472.0,56.4156,56.5012,56.4156,56.4755,24472.0
2020-07-17 12:00:00,65.98,66.04,65.95,66.04,3847.0,56.467,56.5183,56.4413,56.5183,3847.0
2020-07-17 12:05:00,66.05,66.06,65.92,65.96,8536.0,56.5269,56.5355,56.4156,56.4499,8536.0
2020-07-17 12:10:00,65.97,66.04,65.97,66.02,10561.0,56.4584,56.5183,56.4584,56.5012,10561.0
2020-07-17 12:15:00,66.02,66.02,65.88,65.88,8099.0,56.5012,56.5012,56.3814,56.3814,8099.0
2020-07-17 12:20:00,65.87,65.9,65.85,65.88,8574.0,56.3728,56.3985,56.3557,56.3814,8574.0
2020-07-17 12:25:00,65.88,65.89,65.81,65.85,3800.0,56.3814,56.39,56.3215,56.3557,3800.0
2020-07-17 12:30:00,65.83,65.84,65.76,65.84,4326.0,56.3386,56.3472,56.2787,56.3472,4326.0
2020-07-17 12:35:00,65.84,65.92,65.84,65.85,6457.0,56.3472,56.4156,56.3472,56.3557,6457.0
2020-07-17 12:40:00,65.85,65.85,65.79,65.79,4881.0,56.3557,56.3557,56.3044,56.3044,4881.0
2020-07-17 12:45:00,65.8,65.84,65.8,65.83,2376.0,56.3129,56.3472,56.3129,56.3386,2376.0
2020-07-17 12:50:00,65.83,65.89,65.82,65.87,7442.0,56.3386,56.39,56.3301,56.3728,7442.0
2020-07-17 12:55:00,65.85,65.88,65.78,65.81,4680.0,56.3557,56.3814,56.2958,56.3215,4680.0
2020-07-17 13:00:00,65.8,65.88,65.79,65.84,6123.0,56.3129,56.3814,56.3044,56.3472,6123.0
2020-07-17 13:05:00,65.84,65.93,65.84,65.91,6398.0,56.3472,56.4242,56.3472,56.4071,6398.0
2020-07-17 13:10:00,65.9,65.99,65.9,65.97,5041.0,56.3985,56.4755,56.3985,56.4584,5041.0
2020-07-17 13:15:00,65.96,65.96,65.84,65.84,14616.0,56.4499,56.4499,56.3472,56.3472,14616.0
2020-07-17 13:20:00,65.85,65.94,65.85,65.89,5000.0,56.3557,56.4328,56.3557,56.39,5000.0
2020-07-17 13:25:00,65.89,65.93,65.86,65.89,4546.0,56.39,56.4242,56.3643,56.39,4546.0
2020-07-17 13:30:00,65.9,65.9,65.84,65.85,6245.0,56.3985,56.3985,56.3472,56.3557,6245.0
2020-07-17 13:35:00,65.85,65.91,65.82,65.91,5202.0,56.3557,56.4071,56.3301,56.4071,5202.0
2020-07-17 13:40:00,65.92,66.05,65.9,66.04,9822.0,56.4156,56.5269,56.3985,56.5183,9822.0
2020-07-17 13:45:00,66.03,66.05,65.99,66.05,5071.0,56.5098,56.5269,56.4755,56.5269,5071.0
2020-07-17 13:50:00,66.01,66.09,66.01,66.08,9227.0,56.4927,56.5611,56.4927,56.5526,9227.0
2020-07-17 13:55:00,66.07,66.07,65.99,66.03,8689.0,56.544,56.544,56.4755,56.5098,8689.0
2020-07-17 14:00:00,66.03,66.09,66.03,66.07,9841.0,56.5098,56.5611,56.5098,56.544,9841.0
2020-07-17 14:05:00,66.07,66.12,66.06,66.12,3428.0,56.544,56.5868,56.5355,56.5868,3428.0
2020-07-17 14:10:00,66.13,66.2,66.13,66.19,4277.0,56.5954,56.6553,56.5954,56.6467,4277.0
2020-07-17 14:15:00,66.2,66.26,66.2,66.24,5223.0,56.6553,56.7066,56.6553,56.6895,5223.0
2020-07-17 14:20:00,66.25,66.36,66.24,66.29,7884.0,56.6981,56.7922,56.6895,56.7323,7884.0
2020-07-17 14:25:00,66.28,66.3,66.26,66.3,6946.0,56.7237,56.7408,56.7066,56.7408,6946.0
2020-07-17 14:30:00,66.29,66.29,66.21,66.22,5687.0,56.7323,56.7323,56.6638,56.6724,5687.0
2020-07-17 14:35:00,66.21,66.28,66.19,66.28,7708.0,56.6638,56.7237,56.6467,56.7237,7708.0
2020-07-17 14:40:00,66.28,66.32,66.28,66.32,9382.0,56.7237,56.758,56.7237,56.758,9382.0
2020-07-17 14:45:00,66.31,66.34,66.29,66.29,15502.0,56.7494,56.7751,56.7323,56.7323,15502.0
2020-07-17 14:50:00,66.29,66.41,66.29,66.41,11981.0,56.7323,56.835,56.7323,56.835,11981.0
2020-07-17 14:55:00,66.43,66.43,66.35,66.38,17786.0,56.8521,56.8521,56.7836,56.8093,17786.0
2020-07-17 15:00:00,66.38,66.42,66.32,66.42,13005.0,56.8093,56.8435,56.758,56.8435,13005.0
2020-07-17 15:05:00,66.42,66.5,66.38,66.42,8653.0,56.8435,56.912,56.8093,56.8435,8653.0
2020-07-17 15:10:00,66.4,66.43,66.35,66.4,7876.0,56.8264,56.8521,56.7836,56.8264,7876.0
2020-07-17 15:15:00,66.39,66.44,66.37,66.44,16075.0,56.8179,56.8607,56.8008,56.8607,16075.0
2020-07-17 15:20:00,66.42,66.43,66.34,66.35,15880.0,56.8435,56.8521,56.7751,56.7836,15880.0
2020-07-17 15:25:00,66.35,66.47,66.35,66.47,7718.0,56.7836,56.8863,56.7836,56.8863,7718.0
2020-07-17 15:30:00,66.46,66.48,66.42,66.48,14304.0,56.8778,56.8949,56.8435,56.8949,14304.0
2020-07-17 15:35:00,66.48,66.5,66.43,66.48,18618.0,56.8949,56.912,56.8521,56.8949,18618.0
2020-07-17 15:40:00,66.48,66.48,66.39,66.4,20424.0,56.8949,56.8949,56.8179,56.8264,20424.0
2020-07-17 15:45:00,66.4,66.43,66.26,66.43,31211.0,56.8264,56.8521,56.7066,56.8521,31211.0
2020-07-17 15:50:00,66.42,66.46,66.35,66.38,47151.0,56.8435,56.8778,56.7836,56.8093,47151.0
2020-07-17 15:55:00,66.38,66.44,66.32,66.37,98786.0,56.8093,56.8607,56.758,56.8008,98786.0
2020-07-20 09:30:00,66.38,66.5,66.19,66.2,55627.0,56.8093,56.912,56.6467,56.6553,55627.0
2020-07-20 09:35:00,66.2,66.21,65.93,65.96,11919.0,56.6553,56.6638,56.4242,56.4499,11919.0
2020-07-20 09:40:00,65.98,66.21,65.86,66.2,7208.0,56.467,56.6638,56.3643,56.6553,7208.0
2020-07-20 09:45:00,66.18,66.4,66.09,66.36,34221.0,56.6381,56.8264,56.5611,56.7922,34221.0
2020-07-20 09:50:00,66.33,66.43,66.14,66.19,28960.0,56.7665,56.8521,56.6039,56.6467,28960.0
2020-07-20 09:55:00,66.19,66.25,65.97,66.12,23707.0,56.6467,56.6981,56.4584,56.5868,23707.0
2020-07-20 10:00:00,66.13,66.3,66.13,66.21,20680.0,56.5954,56.7408,56.5954,56.6638,20680.0
2020-07-20 10:05:00,66.22,66.59,66.22,66.59,21086.0,56.6724,56.989,56.6724,56.989,21086.0
2020-07-20 10:10:00,66.58,66.58,66.43,66.56,16081.0,56.9805,56.9805,56.8521,56.9634,16081.0
2020-07-20 10:15:00,66.56,66.66,66.54,66.64,15894.0,56.9634,57.0489,56.9462,57.0318,15894.0
2020-07-20 10:20:00,66.61,66.62,66.43,66.47,13982.0,57.0062,57.0147,56.8521,56.8863,13982.0
2020-07-20 10:25:00,66.44,66.46,66.27,66.32,8058.0,56.8607,56.8778,56.7152,56.758,8058.0
2020-07-20 10:30:00,66.33,66.37,66.25,66.36,21043.0,56.7665,56.8008,56.6981,56.7922,21043.0
2020-07-20 10:35:00,66.37,66.5,66.35,66.48,7745.0,56.8008,56.912,56.7836,56.8949,7745.0
2020-07-20 10:40:00,66.42,66.42,66.16,66.16,7721.0,56.8435,56.8435,56.621,56.621,7721.0
2020-07-20 10:45:00,66.17,66.31,66.15,66.29,5202.0,56.6296,56.7494,56.6125,56.7323,5202.0
2020-07-20 10:50:00,66.26,66.26,66.09,66.09,6089.0,56.7066,56.7066,56.5611,56.5611,6089.0
2020-07-20 10:55:00,66.1,66.18,66.07,66.1,5801.0,56.5697,56.6381,56.544,56.5697,5801.0
2020-07-20 11:00:00,66.1,66.24,66.08,66.2,14113.0,56.5697,56.6895,56.5526,56.6553,14113.0
2020-07-20 11:05:00,66.2,66.22,66.15,66.18,5260.0,56.6553,56.6724,56.6125,56.6381,5260.0
2020-07-20 11:10:00,66.19,66.22,66.12,66.22,10637.0,56.6467,56.6724,56.5868,56.6724,10637.0
2020-07-20 11:15:00,66.21,66.25,66.18,66.2,3309.0,56.6638,56.6981,56.6381,56.6553,3309.0
2020-07-20 11:20:00,66.19,66.19,66.08,66.12,4724.0,56.6467,56.6467,56.5526,56.5868,4724.0
2020-07-20 11:25:00,66.12,66.13,65.99,65.99,8202.0,56.5868,56.5954,56.4755,56.4755,8202.0
2020-07-20 11:30:00,65.96,66.0,65.92,66.0,10069.0,56.4499,56.4841,56.4156,56.4841,10069.0
2020-07-20 11:35:00,65.99,65.99,65.9,65.94,6177.0,56.4755,56.4755,56.3985,56.4328,6177.0
2020-07-20 11:40:00,65.94,65.99,65.93,65.95,4356.0,56.4328,56.4755,56.4242,56.4413,4356.0
2020-07-20 11:45:00,65.94,65.94,65.89,65.94,3844.0,56.4328,56.4328,56.39,56.4328,3844.0
2020-07-20 11:50:00,65.98,66.0,65.93,65.95,4805.0,56.467,56.4841,56.4242,56.4413,4805.0
2020-07-20 11:55:00,65.93,65.95,65.9,65.91,11717.0,56.4242,56.4413,56.3985,56.4071,11717.0
2020-07-20 12:00:00,65.92,65.92,65.87,65.9,30573.0,56.4156,56.4156,56.3728,56.3985,30573.0
2020-07-20 12:05:00,65.9,66.01,65.85,65.87,53011.0,56.3985,56.4927,56.3557,56.3728,53011.0
2020-07-20 12:10:00,65.87,65.9,65.83,65.88,8196.0,56.3728,56.3985,56.3386,56.3814,8196.0
2020-07-20 12:15:00,65.88,65.9,65.86,65.89,5201.0,56.3814,56.3985,56.3643,56.39,5201.0
2020-07-20 12:20:00,65.89,66.02,65.88,65.93,18312.0,56.39,56.5012,56.3814,56.4242,18312.0
2020-07-20 12:25:00,65.93,65.95,65.87,65.88,11806.0,56.4242,56.4413,56.3728,56.3814,11806.0
2020-07-20 12:30:00,65.87,65.96,65.87,65.95,7480.0,56.3728,56.4499,56.3728,56.4413,7480.0
2020-07-20 12:35:00,65.95,65.97,65.94,65.96,3792.0,56.4413,56.4584,56.4328,56.4499,3792.0
2020-07-20 12:40:00,65.97,66.01,65.91,65.95,5307.0,56.4584,56.4927,56.4071,56.4413,5307.0
2020-07-20 12:45:00,65.97,65.98,65.91,65.92,3942.0,56.4584,56.467,56.4071,56.4156,3942.0
2020-07-20 12:50:00,65.9,65.95,65.89,65.9,8640.0,56.3985,56.4413,56.39,56.3985,8640.0
2020-07-20 12:55:00,65.89,65.91,65.8,65.83,21047.0,56.39,56.4071,56.3129,56.3386,21047.0
2020-07-20 13:00:00,65.83,65.88,65.82,65.82,8296.0,56.3386,56.3814,56.3301,56.3301,8296.0
2020-07-20 13:05:00,65.83,65.85,65.79,65.8,7863.0,56.3386,56.3557,56.3044,56.3129,7863.0
2020-07-20 13:10:00,65.79,65.84,65.73,65.82,7396.0,56.3044,56.3472,56.253,56.3301,7396.0
2020-07-20 13:15:00,65.81,65.82,65.77,65.82,5203.0,56.3215,56.3301,56.2873,56.3301,5203.0
2020-07-20 13:20:00,65.83,65.85,65.79,65.8,8461.0,56.3386,56.3557,56.3044,56.3129,8461.0
2020-07-20 13:25:00,65.79,65.86,65.79,65.85,7796.0,56.3044,56.3643,56.3044,56.3557,7796.0
2020-07-20 13:30:00,65.85,65.87,65.76,65.77,8000.0,56.3557,56.3728,56.2787,56.2873,8000.0
2020-07-20 13:35:00,65.77,65.81,65.73,65.78,8360.0,56.2873,56.3215,56.253,56.2958,8360.0
2020-07-20 13:40:00,65.77,65.87,65.76,65.83,6285.0,56.2873,56.3728,56.2787,56.3386,6285.0
2020-07-20 13:45:00,65.83,65.89,65.83,65.86,7628.0,56.3386,56.39,56.3386,56.3643,7628.0
2020-07-20 13:50:00,65.87,66.01,65.87,66.01,6408.0,56.3728,56.4927,56.3728,56.4927,6408.0
2020-07-20 13:55:00,66.01,66.11,66.0,66.07,12958.0,56.4927,56.5782,56.4841,56.544,12958.0
2020-07-20 14:00:00,66.07,66.08,66.0,66.04,9047.0,56.544,56.5526,56.4841,56.5183,9047.0
2020-07-20 14:05:00,66.04,66.04,65.99,66.02,5657.0,56.5183,56.5183,56.4755,56.5012,5657.0
2020-07-20 14:10:00,66.01,66.02,65.98,66.0,6472.0,56.4927,56.5012,56.467,56.4841,6472.0
2020-07-20 14:15:00,65.99,66.0,65.93,65.99,6978.0,56.4755,56.4841,56.4242,56.4755,6978.0
2020-07-20 14:20:00,65.98,65.99,65.94,65.95,6571.0,56.467,56.4755,56.4328,56.4413,6571.0
2020-07-20 14:25:00,65.94,66.01,65.94,65.97,4376.0,56.4328,56.4927,56.4328,56.4584,4376.0
2020-07-20 14:30:00,65.97,66.03,65.92,65.92,6708.0,56.4584,56.5098,56.4156,56.4156,6708.0
2020-07-20 14:35:00,65.92,65.97,65.89,65.93,7890.0,56.4156,56.4584,56.39,56.4242,7890.0
2020-07-20 14:40:00,65.93,65.98,65.9,65.98,8405.0,56.4242,56.467,56.3985,56.467,8405.0
2020-07-20 14:45:00,65.98,65.99,65.93,65.95,8894.0,56.467,56.4755,56.4242,56.4413,8894.0
2020-07-20 14:50:00,65.97,65.98,65.91,65.95,6497.0,56.4584,56.467,56.4071,56.4413,6497.0
2020-07-20 14:55:00,65.96,65.97,65.88,65.91,8727.0,56.4499,56.4584,56.3814,56.4071,8727.0
2020-07-20 15:00:00,65.9,65.95,65.88,65.92,8024.0,56.3985,56.4413,56.3814,56.4156,8024.0
2020-07-20 15:05:00,65.92,65.93,65.87,65.89,13498.0,56.4156,56.4242,56.3728,56.39,13498.0
2020-07-20 15:10:00,65.91,65.97,65.89,65.94,13580.0,56.4071,56.4584,56.39,56.4328,13580.0
2020-07-20 15:15:00,65.95,66.04,65.94,65.97,24604.0,56.4413,56.5183,56.4328,56.4584,24604.0
2020-07-20 15:20:00,65.98,66.07,65.97,66.03,25446.0,56.467,56.544,56.4584,56.5098,25446.0
2020-07-20 15:25:00,66.03,66.13,66.03,66.09,19673.0,56.5098,56.5954,56.5098,56.5611,19673.0
2020-07-20 15:30:00,66.09,66.17,66.07,66.12,24521.0,56.5611,56.6296,56.544,56.5868,24521.0
2020-07-20 15:35:00,66.12,66.13,66.05,66.06,22927.0,56.5868,56.5954,56.5269,56.5355,22927.0
2020-07-20 15:40:00,66.06,66.1,66.02,66.09,28444.0,56.5355,56.5697,56.5012,56.5611,28444.0
2020-07-20 15:45:00,66.09,66.13,66.07,66.09,23760.0,56.5611,56.5954,56.544,56.5611,23760.0
2020-07-20 15:50:00,66.09,66.16,66.0,66.03,47731.0,56.5611,56.621,56.4841,56.5098,47731.0
2020-07-20 15:55:00,66.02,66.07,65.94,65.95,55164.0,56.5012,56.544,56.4328,56.4413,55164.0
2020-07-21 09:30:00,66.22,66.22,65.77,65.83,32832.0,56.6724,56.6724,56.2873,56.3386,32832.0
2020-07-21 09:35:00,65.87,66.35,65.86,66.35,9751.0,56.3728,56.7836,56.3643,56.7836,9751.0
2020-07-21 09:40:00,66.37,66.54,66.32,66.4,13801.0,56.8008,56.9462,56.758,56.8264,13801.0
2020-07-21 09:45:00,66.42,66.46,66.32,66.32,10392.0,56.8435,56.8778,56.758,56.758,10392.0
2020-07-21 09:50:00,66.31,66.47,66.29,66.31,8330.0,56.7494,56.8863,56.7323,56.7494,8330.0
2020-07-21 09:55:00,66.33,66.39,66.31,66.38,4120.0,56.7665,56.8179,56.7494,56.8093,4120.0
2020-07-21 10:00:00,66.37,66.55,66.27,66.55,29390.0,56.8008,56.9548,56.7152,56.9548,29390.0
2020-07-21 10:05:00,66.54,66.71,66.5,66.65,19315.0,56.9462,57.0917,56.912,57.0404,19315.0
2020-07-21 10:10:00,66.67,66.77,66.6,66.62,28170.0,57.0575,57.1431,56.9976,57.0147,28170.0
2020-07-21 10:15:00,66.63,66.65,66.5,66.65,17439.0,57.0233,57.0404,56.912,57.0404,17439.0
2020-07-21 10:20:00,66.67,66.68,66.54,66.6,27119.0,57.0575,57.0661,56.9462,56.9976,27119.0
2020-07-21 10:25:00,66.61,66.62,66.38,66.42,16733.0,57.0062,57.0147,56.8093,56.8435,16733.0
2020-07-21 10:30:00,66.41,66.54,66.33,66.54,13168.0,56.835,56.9462,56.7665,56.9462,13168.0
2020-07-21 10:35:00,66.55,66.62,66.5,66.57,14673.0,56.9548,57.0147,56.912,56.9719,14673.0
2020-07-21 10:40:00,66.57,66.66,66.53,66.62,17682.0,56.9719,57.0489,56.9377,57.0147,17682.0
2020-07-21 10:45:00,66.61,66.77,66.36,66.77,38748.0,57.0062,57.1431,56.7922,57.1431,38748.0
2020-07-21 10:50:00,66.77,66.94,66.7,66.72,17726.0,57.1431,57.2886,57.0832,57.1003,17726.0
2020-07-21 10:55:00,66.7,66.76,66.65,66.65,13451.0,57.0832,57.1345,57.0404,57.0404,13451.0
2020-07-21 11:00:00,66.64,66.7,66.58,66.59,52804.0,57.0318,57.0832,56.9805,56.989,52804.0
2020-07-21 11:05:00,66.58,66.59,66.4,66.46,15482.0,56.9805,56.989,56.8264,56.8778,15482.0
2020-07-21 11:10:00,66.45,66.47,66.34,66.44,16528.0,56.8692,56.8863,56.7751,56.8607,16528.0
2020-07-21 11:15:00,66.43,66.47,66.39,66.42,11293.0,56.8521,56.8863,56.8179,56.8435,11293.0
2020-07-21 11:20:00,66.4,66.49,66.37,66.47,10610.0,56.8264,56.9035,56.8008,56.8863,10610.0
2020-07-21 11:25:00,66.5,66.51,66.39,66.41,9512.0,56.912,56.9206,56.8179,56.835,9512.0
2020-07-21 11:30:00,66.4,66.42,66.31,66.42,15336.0,56.8264,56.8435,56.7494,56.8435,15336.0
2020-07-21 11:35:00,66.41,66.51,66.38,66.5,16819.0,56.835,56.9206,56.8093,56.912,16819.0
2020-07-21 11:40:00,66.49,66.51,66.41,66.5,29225.0,56.9035,56.9206,56.835,56.912,29225.0
2020-07-21 11:45:00,66.5,66.51,66.36,66.37,23726.0,56.912,56.9206,56.7922,56.8008,23726.0
2020-07-21 11:50:00,66.36,66.36,66.22,66.22,14381.0,56.7922,56.7922,56.6724,56.6724,14381.0
2020-07-21 11:55:00,66.21,66.44,66.21,66.28,33715.0,56.6638,56.8607,56.6638,56.7237,33715.0
2020-07-21 12:00:00,66.28,66.39,66.23,66.28,14901.0,56.7237,56.8179,56.6809,56.7237,14901.0
2020-07-21 12:05:00,66.29,66.32,66.22,66.24,12211.0,56.7323,56.758,56.6724,56.6895,12211.0
2020-07-21 12:10:00,66.24,66.26,66.2,66.23,14822.0,56.6895,56.7066,56.6553,56.6809,14822.0
2020-07-21 12:15:00,66.23,66.29,66.19,66.2,16450.0,56.6809,56.7323,56.6467,56.6553,16450.0
2020-07-21 12:20:00,66.16,66.23,66.13,66.17,41637.0,56.621,56.6809,56.5954,56.6296,41637.0
2020-07-21 12:25:00,66.16,66.27,66.14,66.27,19843.0,56.621,56.7152,56.6039,56.7152,19843.0
2020-07-21 12:30:00,66.27,66.29,66.22,66.24,22516.0,56.7152,56.7323,56.6724,56.6895,22516.0
2020-07-21 12:35:00,66.24,66.25,66.14,66.16,25537.0,56.6895,56.6981,56.6039,56.621,25537.0
2020-07-21 12:40:00,66.16,66.16,66.08,66.16,27363.0,56.621,56.621,56.5526,56.621,27363.0
2020-07-21 12:45:00,66.16,66.19,66.12,66.14,15762.0,56.621,56.6467,56.5868,56.6039,15762.0
2020-07-21 12:50:00,66.13,66.14,66.08,66.09,22193.0,56.5954,56.6039,56.5526,56.5611,22193.0
2020-07-21 12:55:00,66.08,66.18,66.04,66.16,14411.0,56.5526,56.6381,56.5183,56.621,14411.0
2020-07-21 13:00:00,66.16,66.17,66.11,66.13,33260.0,56.621,56.6296,56.5782,56.5954,33260.0
2020-07-21 13:05:00,66.13,66.21,66.06,66.21,39910.0,56.5954,56.6638,56.5355,56.6638,39910.0
2020-07-21 13:10:00,66.19,66.23,66.11,66.19,13965.0,56.6467,56.6809,56.5782,56.6467,13965.0
2020-07-21 13:15:00,66.18,66.21,66.14,66.21,20242.0,56.6381,56.6638,56.6039,56.6638,20242.0
2020-07-21 13:20:00,66.2,66.26,66.18,66.23,22186.0,56.6553,56.7066,56.6381,56.6809,22186.0
2020-07-21 13:25:00,66.23,66.26,66.16,66.26,21256.0,56.6809,56.7066,56.621,56.7066,21256.0
2020-07-21 13:30:00,66.26,66.34,66.22,66.24,26353.0,56.7066,56.7751,56.6724,56.6895,26353.0
2020-07-21 13:35:00,66.24,66.33,66.23,66.32,11854.0,56.6895,56.7665,56.6809,56.758,11854.0
2020-07-21 13:40:00,66.35,66.35,66.27,66.28,5765.0,56.7836,56.7836,56.7152,56.7237,5765.0
2020-07-21 13:45:00,66.28,66.35,66.28,66.33,11838.0,56.7237,56.7836,56.7237,56.7665,11838.0
2020-07-21 13:50:00,66.32,66.36,66.27,66.33,11132.0,56.758,56.7922,56.7152,56.7665,11132.0
2020-07-21 13:55:00,66.32,66.37,66.28,66.28,6446.0,56.758,56.8008,56.7237,56.7237,6446.0
2020-07-21 14:00:00,66.29,66.32,66.22,66.23,19729.0,56.7323,56.758,56.6724,56.6809,19729.0
2020-07-21 14:05:00,66.23,66.25,66.2,66.23,9718.0,56.6809,56.6981,56.6553,56.6809,9718.0
2020-07-21 14:10:00,66.22,66.23,66.13,66.16,15755.0,56.6724,56.6809,56.5954,56.621,15755.0
2020-07-21 14:15:00,66.16,66.16,66.06,66.08,10782.0,56.621,56.621,56.5355,56.5526,10782.0
2020-07-21 14:20:00,66.08,66.1,66.03,66.04,17254.0,56.5526,56.5697,56.5098,56.5183,17254.0
2020-07-21 14:25:00,66.03,66.03,65.96,66.0,17771.0,56.5098,56.5098,56.4499,56.4841,17771.0
2020-07-21 14:30:00,66.0,66.06,66.0,66.03,9953.0,56.4841,56.5355,56.4841,56.5098,9953.0
2020-07-21 14:35:00,66.04,66.06,65.98,66.05,18547.0,56.5183,56.5355,56.467,56.5269,18547.0
2020-07-21 14:40:00,66.05,66.09,66.0,66.01,20940.0,56.5269,56.5611,56.4841,56.4927,20940.0
2020-07-21 14:45:00,66.02,66.05,65.96,66.03,40937.0,56.5012,56.5269,56.4499,56.5098,40937.0
2020-07-21 14:50:00,66.03,66.12,66.0,66.02,11740.0,56.5098,56.5868,56.4841,56.5012,11740.0
2020-07-21 14:55:00,66.03,66.05,65.92,65.95,12853.0,56.5098,56.5269,56.4156,56.4413,12853.0
2020-07-21 15:00:00,65.97,66.07,65.86,66.06,26911.0,56.4584,56.544,56.3643,56.5355,26911.0
2020-07-21 15:05:00,66.05,66.12,65.99,66.04,36096.0,56.5269,56.5868,56.4755,56.5183,36096.0
2020-07-21 15:10:00,66.04,66.05,65.9,66.0,27406.0,56.5183,56.5269,56.3985,56.4841,27406.0
2020-07-21 15:15:00,65.99,66.01,65.88,65.99,38354.0,56.4755,56.4927,56.3814,56.4755,38354.0
2020-07-21 15:20:00,65.99,66.14,65.99,66.02,31494.0,56.4755,56.6039,56.4755,56.5012,31494.0
2020-07-21 15:25:00,66.03,66.08,65.97,66.02,28092.0,56.5098,56.5526,56.4584,56.5012,28092.0
2020-07-21 15:30:00,66.03,66.09,65.98,65.98,29596.0,56.5098,56.5611,56.467,56.467,29596.0
2020-07-21 15:35:00,65.99,66.01,65.9,65.97,30587.0,56.4755,56.4927,56.3985,56.4584,30587.0
2020-07-21 15:40:00,65.97,66.05,65.95,66.05,33907.0,56.4584,56.5269,56.4413,56.5269,33907.0
2020-07-21 15:45:00,66.06,66.09,65.98,65.98,37932.0,56.5355,56.5611,56.467,56.467,37932.0
2020-07-21 15:50:00,65.97,65.99,65.85,65.98,78207.0,56.4584,56.4755,56.3557,56.467,78207.0
2020-07-21 15:55:00,65.98,66.32,65.98,66.26,285243.0,56.467,56.758,56.467,56.7066,285243.0
2020-07-22 09:30:00,66.13,66.7,65.84,66.7,50831.0,56.5954,57.0832,56.3472,57.0832,50831.0
2020-07-22 09:35:00,66.75,66.88,66.59,66.86,22573.0,57.126,57.2372,56.989,57.2201,22573.0
2020-07-22 09:40:00,66.86,66.98,66.72,66.78,39273.0,57.2201,57.3228,57.1003,57.1516,39273.0
2020-07-22 09:45:00,66.81,66.88,66.67,66.81,33970.0,57.1773,57.2372,57.0575,57.1773,33970.0
2020-07-22 09:50:00,66.83,66.95,66.83,66.94,32447.0,57.1944,57.2971,57.1944,57.2886,32447.0
2020-07-22 09:55:00,66.94,66.96,66.57,66.7,29320.0,57.2886,57.3057,56.9719,57.0832,29320.0
2020-07-22 10:00:00,66.72,66.72,66.47,66.64,25349.0,57.1003,57.1003,56.8863,57.0318,25349.0
2020-07-22 10:05:00,66.64,66.81,66.56,66.71,20881.0,57.0318,57.1773,56.9634,57.0917,20881.0
2020-07-22 10:10:00,66.73,67.03,66.73,66.99,21927.0,57.1088,57.3656,57.1088,57.3314,21927.0
2020-07-22 10:15:00,66.99,67.08,66.9,66.99,16811.0,57.3314,57.4084,57.2543,57.3314,16811.0
2020-07-22 10:20:00,67.01,67.17,66.92,66.99,25316.0,57.3485,57.4854,57.2715,57.3314,25316.0
2020-07-22 10:25:00,66.98,67.02,66.91,67.0,13617.0,57.3228,57.357,57.2629,57.3399,13617.0
2020-07-22 10:30:00,67.02,67.08,66.9,66.9,16873.0,57.357,57.4084,57.2543,57.2543,16873.0
2020-07-22 10:35:00,66.93,67.2,66.92,67.17,15152.0,57.28,57.5111,57.2715,57.4854,15152.0
2020-07-22 10:40:00,67.17,67.24,67.1,67.16,15391.0,57.4854,57.5453,57.4255,57.4769,15391.0
2020-07-22 10:45:00,67.16,67.39,67.14,67.37,33836.0,57.4769,57.6737,57.4597,57.6566,33836.0
2020-07-22 10:50:00,67.36,67.4,67.19,67.22,18837.0,57.648,57.6822,57.5025,57.5282,18837.0
2020-07-22 10:55:00,67.22,67.39,67.21,67.34,23384.0,57.5282,57.6737,57.5196,57.6309,23384.0
2020-07-22 11:00:00,67.33,67.44,67.25,67.29,12887.0,57.6223,57.7165,57.5539,57.5881,12887.0
2020-07-22 11:05:00,67.28,67.33,67.21,67.32,14249.0,57.5796,57.6223,57.5196,57.6138,14249.0
2020-07-22 11:10:00,67.29,67.35,67.2,67.25,9326.0,57.5881,57.6395,57.5111,57.5539,9326.0
2020-07-22 11:15:00,67.24,67.35,67.21,67.35,6144.0,57.5453,57.6395,57.5196,57.6395,6144.0
2020-07-22 11:20:00,67.35,67.48,67.34,67.47,17423.0,57.6395,57.7507,57.6309,57.7422,17423.0
2020-07-22 11:25:00,67.48,67.59,67.45,67.56,13077.0,57.7507,57.8449,57.725,57.8192,13077.0
2020-07-22 11:30:00,67.55,67.65,67.52,67.6,13999.0,57.8106,57.8962,57.7849,57.8534,13999.0
2020-07-22 11:35:00,67.64,67.87,67.64,67.87,16603.0,57.8876,58.0845,57.8876,58.0845,16603.0
2020-07-22 11:40:00,67.87,67.87,67.78,67.81,12625.0,58.0845,58.0845,58.0075,58.0331,12625.0
2020-07-22 11:45:00,67.86,67.89,67.8,67.87,7134.0,58.0759,58.1016,58.0246,58.0845,7134.0
2020-07-22 11:50:00,67.84,67.94,67.84,67.92,8659.0,58.0588,58.1444,58.0588,58.1273,8659.0
2020-07-22 11:55:00,67.89,68.01,67.87,67.92,20302.0,58.1016,58.2043,58.0845,58.1273,20302.0
2020-07-22 12:00:00,67.94,68.03,67.93,68.0,19377.0,58.1444,58.2214,58.1358,58.1957,19377.0
2020-07-22 12:05:00,67.99,68.01,67.84,67.84,16561.0,58.1872,58.2043,58.0588,58.0588,16561.0
2020-07-22 12:10:00,67.86,68.08,67.86,68.07,10116.0,58.0759,58.2642,58.0759,58.2556,10116.0
2020-07-22 12:15:00,68.07,68.15,68.07,68.12,10496.0,58.2556,58.3241,58.2556,58.2984,10496.0
2020-07-22 12:20:00,68.15,68.15,68.03,68.09,12665.0,58.3241,58.3241,58.2214,58.2728,12665.0
2020-07-22 12:25:00,68.07,68.1,68.0,68.07,9409.0,58.2556,58.2813,58.1957,58.2556,9409.0
2020-07-22 12:30:00,68.06,68.08,68.03,68.03,7265.0,58.2471,58.2642,58.2214,58.2214,7265.0
2020-07-22 12:35:00,68.0,68.11,67.99,68.08,5507.0,58.1957,58.2899,58.1872,58.2642,5507.0
2020-07-22 12:40:00,68.06,68.11,68.04,68.09,9317.0,58.2471,58.2899,58.23,58.2728,9317.0
2020-07-22 12:45:00,68.1,68.13,68.08,68.13,8705.0,58.2813,58.307,58.2642,58.307,8705.0
2020-07-22 12:50:00,68.13,68.21,68.11,68.17,9861.0,58.307,58.3755,58.2899,58.3412,9861.0
2020-07-22 12:55:00,68.16,68.25,68.16,68.25,7243.0,58.3327,58.4097,58.3327,58.4097,7243.0
2020-07-22 13:00:00,68.27,68.27,68.17,68.23,6347.0,58.4268,58.4268,58.3412,58.3926,6347.0
2020-07-22 13:05:00,68.24,68.29,68.2,68.28,7514.0,58.4011,58.4439,58.3669,58.4354,7514.0
2020-07-22 13:10:00,68.28,68.43,68.25,68.4,11192.0,58.4354,58.5637,58.4097,58.5381,11192.0
2020-07-22 13:15:00,68.4,68.42,68.34,68.4,12864.0,58.5381,58.5552,58.4867,58.5381,12864.0
2020-07-22 13:20:00,68.38,68.42,68.32,68.35,28810.0,58.521,58.5552,58.4696,58.4953,28810.0
2020-07-22 13:25:00,68.36,68.4,68.25,68.27,27178.0,58.5038,58.5381,58.4097,58.4268,27178.0
2020-07-22 13:30:00,68.28,68.33,68.24,68.28,16133.0,58.4354,58.4782,58.4011,58.4354,16133.0
2020-07-22 13:35:00,68.27,68.3,68.2,68.26,15616.0,58.4268,58.4525,58.3669,58.4183,15616.0
2020-07-22 13:40:00,68.26,68.27,68.2,68.26,13245.0,58.4183,58.4268,58.3669,58.4183,13245.0
2020-07-22 13:45:00,68.26,68.27,68.1,68.14,15098.0,58.4183,58.4268,58.2813,58.3156,15098.0
2020-07-22 13:50:00,68.17,68.34,68.12,68.33,15512.0,58.3412,58.4867,58.2984,58.4782,15512.0
2020-07-22 13:55:00,68.33,68.34,68.26,68.32,18069.0,58.4782,58.4867,58.4183,58.4696,18069.0
2020-07-22 14:00:00,68.31,68.5,68.31,68.5,15569.0,58.461,58.6237,58.461,58.6237,15569.0
2020-07-22 14:05:00,68.5,68.55,68.47,68.53,18874.0,58.6237,58.6664,58.598,58.6493,18874.0
2020-07-22 14:10:00,68.53,68.56,68.48,68.55,14885.0,58.6493,58.675,58.6065,58.6664,14885.0
2020-07-22 14:15:00,68.55,68.66,68.51,68.66,16727.0,58.6664,58.7606,58.6322,58.7606,16727.0
2020-07-22 14:20:00,68.66,68.75,68.64,68.74,15652.0,58.7606,58.8376,58.7435,58.829,15652.0
2020-07-22 14:25:00,68.73,68.74,68.63,68.67,18754.0,58.8205,58.829,58.7349,58.7691,18754.0
2020-07-22 14:30:00,68.68,68.72,68.6,68.65,29399.0,58.7777,58.8119,58.7092,58.752,29399.0
2020-07-22 14:35:00,68.65,68.74,68.64,68.72,18388.0,58.752,58.829,58.7435,58.8119,18388.0
2020-07-22 14:40:00,68.71,68.76,68.66,68.68,16383.0,58.8034,58.8462,58.7606,58.7777,16383.0
2020-07-22 14:45:00,68.69,68.7,68.63,68.65,14766.0,58.7863,58.7948,58.7349,58.752,14766.0
2020-07-22 14:50:00,68.65,68.7,68.63,68.66,17950.0,58.752,58.7948,58.7349,58.7606,17950.0
2020-07-22 14:55:00,68.65,68.67,68.59,68.6,20360.0,58.752,58.7691,58.7007,58.7092,20360.0
2020-07-22 15:00:00,68.63,68.64,68.57,68.6,17561.0,58.7349,58.7435,58.6836,58.7092,17561.0
2020-07-22 15:05:00,68.61,68.62,68.5,68.53,18614.0,58.7178,58.7263,58.6237,58.6493,18614.0
2020-07-22 15:10:00,68.53,68.55,68.49,68.54,27110.0,58.6493,58.6664,58.6151,58.6579,27110.0
2020-07-22 15:15:00,68.53,68.54,68.42,68.43,27500.0,58.6493,58.6579,58.5552,58.5637,27500.0
2020-07-22 15:20:00,68.44,68.51,68.41,68.42,20693.0,58.5723,58.6322,58.5466,58.5552,20693.0
2020-07-22 15:25:00,68.41,68.44,68.24,68.25,25139.0,58.5466,58.5723,58.4011,58.4097,25139.0
2020-07-22 15:30:00,68.25,68.29,68.12,68.12,32172.0,58.4097,58.4439,58.2984,58.2984,32172.0
2020-07-22 15:35:00,68.13,68.21,68.11,68.2,35291.0,58.307,58.3755,58.2899,58.3669,35291.0
2020-07-22 15:40:00,68.2,68.32,68.2,68.31,39512.0,58.3669,58.4696,58.3669,58.461,39512.0
2020-07-22 15:45:00,68.31,68.48,68.29,68.44,41869.0,58.461,58.6065,58.4439,58.5723,41869.0
2020-07-22 15:50:00,68.44,68.47,68.36,68.44,75470.0,58.5723,58.598,58.5038,58.5723,75470.0
2020-07-22 15:55:00,68.44,68.46,68.3,68.35,151346.0,58.5723,58.5894,58.4525,58.4953,151346.0
2020-07-23 09:30:00,68.66,68.71,68.02,68.64,43512.0,58.7606,58.8034,58.2129,58.7435,43512.0
2020-07-23 09:35:00,68.69,68.74,68.52,68.53,17788.0,58.7863,58.829,58.6408,58.6493,17788.0
2020-07-23 09:40:00,68.54,68.65,68.46,68.48,20453.0,58.6579,58.752,58.5894,58.6065,20453.0
2020-07-23 09:45:00,68.51,68.6,68.47,68.47,9641.0,58.6322,58.7092,58.598,58.598,9641.0
2020-07-23 09:50:00,68.45,68.45,68.29,68.33,12445.0,58.5809,58.5809,58.4439,58.4782,12445.0
2020-07-23 09:55:00,68.32,68.35,68.22,68.28,9695.0,58.4696,58.4953,58.384,58.4354,9695.0
2020-07-23 10:00:00,68.27,68.41,68.21,68.33,15360.0,58.4268,58.5466,58.3755,58.4782,15360.0
2020-07-23 10:05:00,68.36,68.46,68.35,68.4,12486.0,58.5038,58.5894,58.4953,58.5381,12486.0
2020-07-23 10:10:00,68.41,68.46,68.2,68.25,14090.0,58.5466,58.5894,58.3669,58.4097,14090.0
2020-07-23 10:15:00,68.22,68.34,68.21,68.29,16202.0,58.384,58.4867,58.3755,58.4439,16202.0
2020-07-23 10:20:00,68.3,68.47,68.3,68.46,9714.0,58.4525,58.598,58.4525,58.5894,9714.0
2020-07-23 10:25:00,68.43,68.46,68.31,68.34,25280.0,58.5637,58.5894,58.461,58.4867,25280.0
2020-07-23 10:30:00,68.33,68.34,68.26,68.28,9496.0,58.4782,58.4867,58.4183,58.4354,9496.0
2020-07-23 10:35:00,68.26,68.29,68.12,68.28,8610.0,58.4183,58.4439,58.2984,58.4354,8610.0
2020-07-23 10:40:00,68.32,68.35,68.27,68.35,15140.0,58.4696,58.4953,58.4268,58.4953,15140.0
2020-07-23 10:45:00,68.37,68.46,68.29,68.29,12635.0,58.5124,58.5894,58.4439,58.4439,12635.0
2020-07-23 10:50:00,68.26,68.33,68.23,68.28,9035.0,58.4183,58.4782,58.3926,58.4354,9035.0
2020-07-23 10:55:00,68.3,68.31,68.17,68.18,3775.0,58.4525,58.461,58.3412,58.3498,3775.0
2020-07-23 11:00:00,68.19,68.31,68.15,68.26,9963.0,58.3583,58.461,58.3241,58.4183,9963.0
2020-07-23 11:05:00,68.28,68.34,68.28,68.32,7574.0,58.4354,58.4867,58.4354,58.4696,7574.0
2020-07-23 11:10:00,68.34,68.39,68.28,68.33,4680.0,58.4867,58.5295,58.4354,58.4782,4680.0
2020-07-23 11:15:00,68.34,68.39,68.3,68.39,7050.0,58.4867,58.5295,58.4525,58.5295,7050.0
2020-07-23 11:20:00,68.39,68.44,68.37,68.41,5787.0,58.5295,58.5723,58.5124,58.5466,5787.0
2020-07-23 11:25:00,68.4,68.47,68.4,68.46,10571.0,58.5381,58.598,58.5381,58.5894,10571.0
2020-07-23 11:30:00,68.48,68.62,68.45,68.6,13418.0,58.6065,58.7263,58.5809,58.7092,13418.0
2020-07-23 11:35:00,68.6,68.67,68.52,68.64,9855.0,58.7092,58.7691,58.6408,58.7435,9855.0
2020-07-23 11:40:00,68.63,68.73,68.61,68.68,8559.0,58.7349,58.8205,58.7178,58.7777,8559.0
2020-07-23 11:45:00,68.68,68.76,68.67,68.73,10731.0,58.7777,58.8462,58.7691,58.8205,10731.0
2020-07-23 11:50:00,68.72,68.74,68.67,68.73,7129.0,58.8119,58.829,58.7691,58.8205,7129.0
2020-07-23 11:55:00,68.73,68.75,68.64,68.72,6630.0,58.8205,58.8376,58.7435,58.8119,6630.0
2020-07-23 12:00:00,68.72,68.78,68.67,68.71,8045.0,58.8119,58.8633,58.7691,58.8034,8045.0
2020-07-23 12:05:00,68.71,68.75,68.65,68.71,14889.0,58.8034,58.8376,58.752,58.8034,14889.0
2020-07-23 12:10:00,68.72,68.76,68.68,68.7,6546.0,58.8119,58.8462,58.7777,58.7948,6546.0
2020-07-23 12:15:00,68.71,68.74,68.6,68.63,6615.0,58.8034,58.829,58.7092,58.7349,6615.0
2020-07-23 12:20:00,68.62,68.67,68.61,68.66,6717.0,58.7263,58.7691,58.7178,58.7606,6717.0
2020-07-23 12:25:00,68.66,68.71,68.61,68.71,8664.0,58.7606,58.8034,58.7178,58.8034,8664.0
2020-07-23 12:30:00,68.71,68.71,68.62,68.68,6771.0,58.8034,58.8034,58.7263,58.7777,6771.0
2020-07-23 12:35:00,68.69,68.69,68.61,68.65,10195.0,58.7863,58.7863,58.7178,58.752,10195.0
2020-07-23 12:40:00,68.62,68.67,68.59,68.59,6945.0,58.7263,58.7691,58.7007,58.7007,6945.0
2020-07-23 12:45:00,68.6,68.6,68.54,68.58,16923.0,58.7092,58.7092,58.6579,58.6921,16923.0
2020-07-23 12:50:00,68.6,68.64,68.55,68.57,6727.0,58.7092,58.7435,58.6664,58.6836,6727.0
2020-07-23 12:55:00,68.56,68.61,68.54,68.58,8976.0,58.675,58.7178,58.6579,58.6921,8976.0
2020-07-23 13:00:00,68.59,68.69,68.56,68.66,7282.0,58.7007,58.7863,58.675,58.7606,7282.0
2020-07-23 13:05:00,68.65,68.72,68.63,68.67,5872.0,58.752,58.8119,58.7349,58.7691,5872.0
2020-07-23 13:10:00,68.68,68.69,68.63,68.67,3962.0,58.7777,58.7863,58.7349,58.7691,3962.0
2020-07-23 13:15:00,68.66,68.66,68.55,68.56,7385.0,58.7606,58.7606,58.6664,58.675,7385.0
2020-07-23 13:20:00,68.56,68.58,68.48,68.49,4900.0,58.675,58.6921,58.6065,58.6151,4900.0
2020-07-23 13:25:00,68.49,68.55,68.48,68.55,5457.0,58.6151,58.6664,58.6065,58.6664,5457.0
2020-07-23 13:30:00,68.56,68.61,68.55,68.56,12192.0,58.675,58.7178,58.6664,58.675,12192.0
2020-07-23 13:35:00,68.56,68.61,68.51,68.51,8461.0,58.675,58.7178,58.6322,58.6322,8461.0
2020-07-23 13:40:00,68.5,68.57,68.44,68.48,24813.0,58.6237,58.6836,58.5723,58.6065,24813.0
2020-07-23 13:45:00,68.5,68.54,68.43,68.48,9492.0,58.6237,58.6579,58.5637,58.6065,9492.0
2020-07-23 13:50:00,68.47,68.52,68.41,68.42,6452.0,58.598,58.6408,58.5466,58.5552,6452.0
2020-07-23 13:55:00,68.41,68.46,68.37,68.45,6777.0,58.5466,58.5894,58.5124,58.5809,6777.0
2020-07-23 14:00:00,68.43,68.43,68.19,68.22,21190.0,58.5637,58.5637,58.3583,58.384,21190.0
2020-07-23 14:05:00,68.22,68.32,68.19,68.2,16545.0,58.384,58.4696,58.3583,58.3669,16545.0
2020-07-23 14:10:00,68.19,68.2,68.08,68.18,15437.0,58.3583,58.3669,58.2642,58.3498,15437.0
2020-07-23 14:15:00,68.19,68.26,68.11,68.21,11199.0,58.3583,58.4183,58.2899,58.3755,11199.0
2020-07-23 14:20:00,68.21,68.26,68.08,68.24,16791.0,58.3755,58.4183,58.2642,58.4011,16791.0
2020-07-23 14:25:00,68.26,68.26,68.18,68.22,10838.0,58.4183,58.4183,58.3498,58.384,10838.0
2020-07-23 14:30:00,68.23,68.34,68.17,68.26,16619.0,58.3926,58.4867,58.3412,58.4183,16619.0
2020-07-23 14:35:00,68.28,68.28,68.03,68.03,15011.0,58.4354,58.4354,58.2214,58.2214,15011.0
2020-07-23 14:40:00,68.05,68.17,68.05,68.15,12332.0,58.2385,58.3412,58.2385,58.3241,12332.0
2020-07-23 14:45:00,68.14,68.18,68.07,68.11,10301.0,58.3156,58.3498,58.2556,58.2899,10301.0
2020-07-23 14:50:00,68.13,68.19,68.11,68.17,10329.0,58.307,58.3583,58.2899,58.3412,10329.0
2020-07-23 14:55:00,68.15,68.16,68.07,68.08,10399.0,58.3241,58.3327,58.2556,58.2642,10399.0
2020-07-23 15:00:00,68.08,68.18,68.08,68.17,8760.0,58.2642,58.3498,58.2642,58.3412,8760.0
2020-07-23 15:05:00,68.18,68.19,68.08,68.18,13823.0,58.3498,58.3583,58.2642,58.3498,13823.0
2020-07-23 15:10:00,68.17,68.22,68.12,68.15,11684.0,58.3412,58.384,58.2984,58.3241,11684.0
2020-07-23 15:15:00,68.14,68.23,68.14,68.17,12547.0,58.3156,58.3926,58.3156,58.3412,12547.0
2020-07-23 15:20:00,68.18,68.24,68.06,68.06,12865.0,58.3498,58.4011,58.2471,58.2471,12865.0
2020-07-23 15:25:00,68.05,68.11,68.02,68.06,15321.0,58.2385,58.2899,58.2129,58.2471,15321.0
2020-07-23 15:30:00,68.05,68.11,67.91,68.09,16203.0,58.2385,58.2899,58.1187,58.2728,16203.0
2020-07-23 15:35:00,68.09,68.17,68.06,68.1,18254.0,58.2728,58.3412,58.2471,58.2813,18254.0
2020-07-23 15:40:00,68.09,68.13,68.04,68.08,17412.0,58.2728,58.307,58.23,58.2642,17412.0
2020-07-23 15:45:00,68.09,68.14,68.03,68.06,19684.0,58.2728,58.3156,58.2214,58.2471,19684.0
2020-07-23 15:50:00,68.06,68.06,67.83,68.03,54548.0,58.2471,58.2471,58.0503,58.2214,54548.0
2020-07-23 15:55:00,68.04,68.34,68.0,68.3,122499.0,58.23,58.4867,58.1957,58.4525,122499.0
2020-07-24 09:30:00,68.78,68.98,68.35,68.65,58907.0,58.8633,59.0344,58.4953,58.752,58907.0
2020-07-24 09:35:00,68.59,68.88,68.58,68.88,29689.0,58.7007,58.9489,58.6921,58.9489,29689.0
2020-07-24 09:40:00,68.86,68.98,68.66,68.69,17135.0,58.9317,59.0344,58.7606,58.7863,17135.0
2020-07-24 09:45:00,68.68,68.76,68.26,68.32,48957.0,58.7777,58.8462,58.4183,58.4696,48957.0
2020-07-24 09:50:00,68.32,68.47,68.2,68.23,24415.0,58.4696,58.598,58.3669,58.3926,24415.0
2020-07-24 09:55:00,68.2,68.25,68.03,68.03,16605.0,58.3669,58.4097,58.2214,58.2214,16605.0
2020-07-24 10:00:00,68.04,68.2,68.03,68.19,20284.0,58.23,58.3669,58.2214,58.3583,20284.0
2020-07-24 10:05:00,68.18,68.33,68.18,68.3,13686.0,58.3498,58.4782,58.3498,58.4525,13686.0
2020-07-24 10:10:00,68.27,68.49,68.24,68.38,12774.0,58.4268,58.6151,58.4011,58.521,12774.0
2020-07-24 10:15:00,68.39,68.45,68.31,68.37,8298.0,58.5295,58.5809,58.461,58.5124,8298.0
2020-07-24 10:20:00,68.38,68.39,68.22,68.28,10723.0,58.521,58.5295,58.384,58.4354,10723.0
2020-07-24 10:25:00,68.27,68.28,68.2,68.26,9682.0,58.4268,58.4354,58.3669,58.4183,9682.0
2020-07-24 10:30:00,68.25,68.31,68.17,68.24,11895.0,58.4097,58.461,58.3412,58.4011,11895.0
2020-07-24 10:35:00,68.25,68.26,68.14,68.21,7604.0,58.4097,58.4183,58.3156,58.3755,7604.0
2020-07-24 10:40:00,68.19,68.21,68.05,68.13,5205.0,58.3583,58.3755,58.2385,58.307,5205.0
2020-07-24 10:45:00,68.14,68.23,68.07,68.2,10996.0,58.3156,58.3926,58.2556,58.3669,10996.0
2020-07-24 10:50:00,68.22,68.33,68.16,68.2,18634.0,58.384,58.4782,58.3327,58.3669,18634.0
2020-07-24 10:55:00,68.21,68.23,68.08,68.19,5311.0,58.3755,58.3926,58.2642,58.3583,5311.0
2020-07-24 11:00:00,68.19,68.37,68.17,68.36,8540.0,58.3583,58.5124,58.3412,58.5038,8540.0
2020-07-24 11:05:00,68.36,68.41,68.27,68.3,11465.0,58.5038,58.5466,58.4268,58.4525,11465.0
2020-07-24 11:10:00,68.33,68.34,68.23,68.25,5397.0,58.4782,58.4867,58.3926,58.4097,5397.0
2020-07-24 11:15:00,68.26,68.33,68.15,68.15,8806.0,58.4183,58.4782,58.3241,58.3241,8806.0
2020-07-24 11:20:00,68.11,68.11,67.99,68.08,7246.0,58.2899,58.2899,58.1872,58.2642,7246.0
2020-07-24 11:25:00,68.1,68.11,67.96,67.99,5350.0,58.2813,58.2899,58.1615,58.1872,5350.0
2020-07-24 11:30:00,67.96,68.0,67.87,67.9,4787.0,58.1615,58.1957,58.0845,58.1102,4787.0
2020-07-24 11:35:00,67.92,67.96,67.88,67.92,3756.0,58.1273,58.1615,58.093,58.1273,3756.0
2020-07-24 11:40:00,67.91,67.93,67.79,67.81,6884.0,58.1187,58.1358,58.016,58.0331,6884.0
2020-07-24 11:45:00,67.8,67.8,67.74,67.75,5951.0,58.0246,58.0246,57.9732,57.9818,5951.0
2020-07-24 11:50:00,67.75,67.82,67.74,67.78,3870.0,57.9818,58.0417,57.9732,58.0075,3870.0
2020-07-24 11:55:00,67.77,67.84,67.77,67.81,5346.0,57.9989,58.0588,57.9989,58.0331,5346.0
2020-07-24 12:00:00,67.86,67.9,67.78,67.78,6850.0,58.0759,58.1102,58.0075,58.0075,6850.0
2020-07-24 12:05:00,67.8,67.84,67.75,67.82,3969.0,58.0246,58.0588,57.9818,58.0417,3969.0
2020-07-24 12:10:00,67.85,67.91,67.85,67.89,5786.0,58.0674,58.1187,58.0674,58.1016,5786.0
2020-07-24 12:15:00,67.9,67.92,67.86,67.88,7695.0,58.1102,58.1273,58.0759,58.093,7695.0
2020-07-24 12:20:00,67.9,67.9,67.83,67.87,9252.0,58.1102,58.1102,58.0503,58.0845,9252.0
2020-07-24 12:25:00,67.87,67.9,67.87,67.89,4230.0,58.0845,58.1102,58.0845,58.1016,4230.0
2020-07-24 12:30:00,67.87,68.0,67.86,67.99,5038.0,58.0845,58.1957,58.0759,58.1872,5038.0
2020-07-24 12:35:00,68.01,68.05,67.94,67.94,4499.0,58.2043,58.2385,58.1444,58.1444,4499.0
2020-07-24 12:40:00,67.94,67.96,67.9,67.9,5486.0,58.1444,58.1615,58.1102,58.1102,5486.0
2020-07-24 12:45:00,67.88,67.94,67.85,67.9,6040.0,58.093,58.1444,58.0674,58.1102,6040.0
2020-07-24 12:50:00,67.89,67.89,67.8,67.86,8140.0,58.1016,58.1016,58.0246,58.0759,8140.0
2020-07-24 12:55:00,67.84,67.87,67.79,67.82,6890.0,58.0588,58.0845,58.016,58.0417,6890.0
2020-07-24 13:00:00,67.81,67.83,67.75,67.81,7641.0,58.0331,58.0503,57.9818,58.0331,7641.0
2020-07-24 13:05:00,67.8,67.81,67.65,67.67,10286.0,58.0246,58.0331,57.8962,57.9133,10286.0
2020-07-24 13:10:00,67.67,67.76,67.64,67.68,15680.0,57.9133,57.9903,57.8876,57.9219,15680.0
2020-07-24 13:15:00,67.69,67.7,67.58,67.68,12779.0,57.9304,57.939,57.8363,57.9219,12779.0
2020-07-24 13:20:00,67.67,67.69,67.63,67.66,8332.0,57.9133,57.9304,57.8791,57.9048,8332.0
2020-07-24 13:25:00,67.65,67.67,67.59,67.6,12150.0,57.8962,57.9133,57.8449,57.8534,12150.0
2020-07-24 13:30:00,67.61,67.61,67.53,67.57,11108.0,57.862,57.862,57.7935,57.8277,11108.0
2020-07-24 13:35:00,67.57,67.65,67.55,67.56,7770.0,57.8277,57.8962,57.8106,57.8192,7770.0
2020-07-24 13:40:00,67.57,67.57,67.51,67.54,6726.0,57.8277,57.8277,57.7764,57.8021,6726.0
2020-07-24 13:45:00,67.54,67.62,67.53,67.61,7346.0,57.8021,57.8705,57.7935,57.862,7346.0
2020-07-24 13:50:00,67.59,67.59,67.49,67.59,8410.0,57.8449,57.8449,57.7593,57.8449,8410.0
2020-07-24 13:55:00,67.6,67.63,67.56,67.61,4993.0,57.8534,57.8791,57.8192,57.862,4993.0
2020-07-24 14:00:00,67.61,67.67,67.6,67.62,4613.0,57.862,57.9133,57.8534,57.8705,4613.0
2020-07-24 14:05:00,67.63,67.7,67.63,67.65,3454.0,57.8791,57.939,57.8791,57.8962,3454.0
2020-07-24 14:10:00,67.66,67.71,67.63,67.7,4301.0,57.9048,57.9476,57.8791,57.939,4301.0
2020-07-24 14:15:00,67.71,67.72,67.63,67.63,8831.0,57.9476,57.9561,57.8791,57.8791,8831.0
2020-07-24 14:20:00,67.63,67.68,67.62,67.66,8953.0,57.8791,57.9219,57.8705,57.9048,8953.0
2020-07-24 14:25:00,67.66,67.75,67.62,67.75,10394.0,57.9048,57.9818,57.8705,57.9818,10394.0
2020-07-24 14:30:00,67.76,67.76,67.68,67.71,5412.0,57.9903,57.9903,57.9219,57.9476,5412.0
2020-07-24 14:35:00,67.7,67.75,67.68,67.74,8791.0,57.939,57.9818,57.9219,57.9732,8791.0
2020-07-24 14:40:00,67.72,67.77,67.68,67.69,6988.0,57.9561,57.9989,57.9219,57.9304,6988.0
2020-07-24 14:45:00,67.7,67.79,67.68,67.77,7521.0,57.939,58.016,57.9219,57.9989,7521.0
2020-07-24 14:50:00,67.77,67.77,67.68,67.68,8379.0,57.9989,57.9989,57.9219,57.9219,8379.0
2020-07-24 14:55:00,67.69,67.7,67.65,67.69,7877.0,57.9304,57.939,57.8962,57.9304,7877.0
2020-07-24 15:00:00,67.66,67.73,67.66,67.72,7190.0,57.9048,57.9647,57.9048,57.9561,7190.0
2020-07-24 15:05:00,67.7,67.74,67.68,67.73,6822.0,57.939,57.9732,57.9219,57.9647,6822.0
2020-07-24 15:10:00,67.72,67.74,67.63,67.65,6472.0,57.9561,57.9732,57.8791,57.8962,6472.0
2020-07-24 15:15:00,67.65,67.65,67.56,67.57,13270.0,57.8962,57.8962,57.8192,57.8277,13270.0
2020-07-24 15:20:00,67.58,67.66,67.57,67.58,16780.0,57.8363,57.9048,57.8277,57.8363,16780.0
2020-07-24 15:25:00,67.58,67.62,67.56,67.59,13428.0,57.8363,57.8705,57.8192,57.8449,13428.0
2020-07-24 15:30:00,67.59,67.66,67.58,67.61,13363.0,57.8449,57.9048,57.8363,57.862,13363.0
2020-07-24 15:35:00,67.61,67.78,67.61,67.77,12729.0,57.862,58.0075,57.862,57.9989,12729.0
2020-07-24 15:40:00,67.78,67.83,67.73,67.73,10633.0,58.0075,58.0503,57.9647,57.9647,10633.0
2020-07-24 15:45:00,67.73,67.81,67.72,67.73,13389.0,57.9647,58.0331,57.9561,57.9647,13389.0
2020-07-24 15:50:00,67.74,67.96,67.73,67.85,39514.0,57.9732,58.1615,57.9647,58.0674,39514.0
2020-07-24 15:55:00,67.88,67.9,67.82,67.88,83799.0,58.093,58.1102,58.0417,58.093,83799.0
2020-07-27 09:30:00,67.98,68.16,67.65,67.87,48526.0,58.1786,58.3327,57.8962,58.0845,48526.0
2020-07-27 09:35:00,67.83,67.87,67.45,67.56,22235.0,58.0503,58.0845,57.725,57.8192,22235.0
2020-07-27 09:40:00,67.55,67.72,67.44,67.6,23312.0,57.8106,57.9561,57.7165,57.8534,23312.0
2020-07-27 09:45:00,67.6,67.6,67.38,67.39,25756.0,57.8534,57.8534,57.6651,57.6737,25756.0
2020-07-27 09:50:00,67.39,67.47,67.31,67.38,32509.0,57.6737,57.7422,57.6052,57.6651,32509.0
2020-07-27 09:55:00,67.37,67.59,67.31,67.58,24214.0,57.6566,57.8449,57.6052,57.8363,24214.0
2020-07-27 10:00:00,67.58,67.58,67.36,67.42,31648.0,57.8363,57.8363,57.648,57.6994,31648.0
2020-07-27 10:05:00,67.44,67.5,67.39,67.45,14253.0,57.7165,57.7678,57.6737,57.725,14253.0
2020-07-27 10:10:00,67.45,67.45,67.17,67.17,17122.0,57.725,57.725,57.4854,57.4854,17122.0
2020-07-27 10:15:00,67.17,67.21,66.92,67.07,21787.0,57.4854,57.5196,57.2715,57.3998,21787.0
2020-07-27 10:20:00,67.07,67.29,67.04,67.2,28637.0,57.3998,57.5881,57.3742,57.5111,28637.0
2020-07-27 10:25:00,67.17,67.34,67.11,67.32,9432.0,57.4854,57.6309,57.4341,57.6138,9432.0
2020-07-27 10:30:00,67.33,67.35,67.18,67.25,7362.0,57.6223,57.6395,57.494,57.5539,7362.0
2020-07-27 10:35:00,67.27,67.4,67.24,67.4,11280.0,57.571,57.6822,57.5453,57.6822,11280.0
2020-07-27 10:40:00,67.38,67.55,67.37,67.55,14316.0,57.6651,57.8106,57.6566,57.8106,14316.0
2020-07-27 10:45:00,67.55,67.62,67.48,67.49,20526.0,57.8106,57.8705,57.7507,57.7593,20526.0
2020-07-27 10:50:00,67.49,67.61,67.46,67.55,11999.0,57.7593,57.862,57.7336,57.8106,11999.0
2020-07-27 10:55:00,67.55,67.69,67.55,67.63,14802.0,57.8106,57.9304,57.8106,57.8791,14802.0
2020-07-27 11:00:00,67.64,67.73,67.61,67.65,17453.0,57.8876,57.9647,57.862,57.8962,17453.0
2020-07-27 11:05:00,67.71,67.85,67.7,67.76,9261.0,57.9476,58.0674,57.939,57.9903,9261.0
2020-07-27 11:10:00,67.75,67.82,67.73,67.81,8114.0,57.9818,58.0417,57.9647,58.0331,8114.0
2020-07-27 11:15:00,67.8,67.8,67.66,67.76,9089.0,58.0246,58.0246,57.9048,57.9903,9089.0
2020-07-27 11:20:00,67.77,67.79,67.68,67.73,7118.0,57.9989,58.016,57.9219,57.9647,7118.0
2020-07-27 11:25:00,67.73,67.73,67.63,67.65,9306.0,57.9647,57.9647,57.8791,57.8962,9306.0
2020-07-27 11:30:00,67.64,67.68,67.59,67.6,4642.0,57.8876,57.9219,57.8449,57.8534,4642.0
2020-07-27 11:35:00,67.59,67.59,67.49,67.54,6447.0,57.8449,57.8449,57.7593,57.8021,6447.0
2020-07-27 11:40:00,67.55,67.56,67.48,67.51,5605.0,57.8106,57.8192,57.7507,57.7764,5605.0
2020-07-27 11:45:00,67.51,67.51,67.45,67.47,5362.0,57.7764,57.7764,57.725,57.7422,5362.0
2020-07-27 11:50:00,67.52,67.61,67.52,67.58,5227.0,57.7849,57.862,57.7849,57.8363,5227.0
2020-07-27 11:55:00,67.61,67.67,67.61,67.62,7728.0,57.862,57.9133,57.862,57.8705,7728.0
2020-07-27 12:00:00,67.65,67.74,67.64,67.71,4251.0,57.8962,57.9732,57.8876,57.9476,4251.0
2020-07-27 12:05:00,67.72,67.73,67.65,67.68,5900.0,57.9561,57.9647,57.8962,57.9219,5900.0
2020-07-27 12:10:00,67.69,67.69,67.64,67.65,12554.0,57.9304,57.9304,57.8876,57.8962,12554.0
2020-07-27 12:15:00,67.66,67.67,67.61,67.62,10437.0,57.9048,57.9133,57.862,57.8705,10437.0
2020-07-27 12:20:00,67.61,67.65,67.56,67.65,5613.0,57.862,57.8962,57.8192,57.8962,5613.0
2020-07-27 12:25:00,67.64,67.69,67.64,67.69,6970.0,57.8876,57.9304,57.8876,57.9304,6970.0
2020-07-27 12:30:00,67.71,67.74,67.67,67.67,4863.0,57.9476,57.9732,57.9133,57.9133,4863.0
2020-07-27 12:35:00,67.69,67.71,67.63,67.64,7687.0,57.9304,57.9476,57.8791,57.8876,7687.0
2020-07-27 12:40:00,67.65,67.67,67.61,67.61,4123.0,57.8962,57.9133,57.862,57.862,4123.0
2020-07-27 12:45:00,67.62,67.65,67.6,67.6,6801.0,57.8705,57.8962,57.8534,57.8534,6801.0
2020-07-27 12:50:00,67.63,67.65,67.61,67.62,8383.0,57.8791,57.8962,57.862,57.8705,8383.0
2020-07-27 12:55:00,67.61,67.7,67.61,67.62,5487.0,57.862,57.939,57.862,57.8705,5487.0
2020-07-27 13:00:00,67.64,67.67,67.59,67.62,8415.0,57.8876,57.9133,57.8449,57.8705,8415.0
2020-07-27 13:05:00,67.63,67.67,67.6,67.67,5600.0,57.8791,57.9133,57.8534,57.9133,5600.0
2020-07-27 13:10:00,67.67,67.77,67.67,67.68,6908.0,57.9133,57.9989,57.9133,57.9219,6908.0
2020-07-27 13:15:00,67.69,67.69,67.65,67.68,6293.0,57.9304,57.9304,57.8962,57.9219,6293.0
2020-07-27 13:20:00,67.68,67.72,67.65,67.69,8596.0,57.9219,57.9561,57.8962,57.9304,8596.0
2020-07-27 13:25:00,67.71,67.74,67.67,67.72,6602.0,57.9476,57.9732,57.9133,57.9561,6602.0
2020-07-27 13:30:00,67.71,67.76,67.7,67.72,7128.0,57.9476,57.9903,57.939,57.9561,7128.0
2020-07-27 13:35:00,67.71,67.73,67.63,67.63,11120.0,57.9476,57.9647,57.8791,57.8791,11120.0
2020-07-27 13:40:00,67.63,67.81,67.6,67.76,16005.0,57.8791,58.0331,57.8534,57.9903,16005.0
2020-07-27 13:45:00,67.77,67.91,67.75,67.82,14708.0,57.9989,58.1187,57.9818,58.0417,14708.0
2020-07-27 13:50:00,67.81,67.82,67.75,67.75,9708.0,58.0331,58.0417,57.9818,57.9818,9708.0
2020-07-27 13:55:00,67.77,67.8,67.72,67.73,6051.0,57.9989,58.0246,57.9561,57.9647,6051.0
2020-07-27 14:00:00,67.74,67.77,67.65,67.65,11190.0,57.9732,57.9989,57.8962,57.8962,11190.0
2020-07-27 14:05:00,67.67,67.69,67.64,67.66,9215.0,57.9133,57.9304,57.8876,57.9048,9215.0
2020-07-27 14:10:00,67.66,67.66,67.62,67.65,15235.0,57.9048,57.9048,57.8705,57.8962,15235.0
2020-07-27 14:15:00,67.67,67.68,67.6,67.67,16563.0,57.9133,57.9219,57.8534,57.9133,16563.0
2020-07-27 14:20:00,67.68,67.68,67.59,67.61,51466.0,57.9219,57.9219,57.8449,57.862,51466.0
2020-07-27 14:25:00,67.62,67.62,67.46,67.5,16238.0,57.8705,57.8705,57.7336,57.7678,16238.0
2020-07-27 14:30:00,67.5,67.57,67.48,67.52,7714.0,57.7678,57.8277,57.7507,57.7849,7714.0
2020-07-27 14:35:00,67.52,67.57,67.51,67.53,6501.0,57.7849,57.8277,57.7764,57.7935,6501.0
2020-07-27 14:40:00,67.51,67.58,67.51,67.52,9972.0,57.7764,57.8363,57.7764,57.7849,9972.0
2020-07-27 14:45:00,67.52,67.53,67.4,67.41,9411.0,57.7849,57.7935,57.6822,57.6908,9411.0
2020-07-27 14:50:00,67.42,67.5,67.42,67.42,12787.0,57.6994,57.7678,57.6994,57.6994,12787.0
2020-07-27 14:55:00,67.41,67.43,67.3,67.34,10740.0,57.6908,57.7079,57.5967,57.6309,10740.0
2020-07-27 15:00:00,67.36,67.42,67.34,67.34,27113.0,57.648,57.6994,57.6309,57.6309,27113.0
2020-07-27 15:05:00,67.34,67.41,67.3,67.32,11128.0,57.6309,57.6908,57.5967,57.6138,11128.0
2020-07-27 15:10:00,67.3,67.33,67.24,67.25,11825.0,57.5967,57.6223,57.5453,57.5539,11825.0
2020-07-27 15:15:00,67.28,67.35,67.27,67.31,15897.0,57.5796,57.6395,57.571,57.6052,15897.0
2020-07-27 15:20:00,67.3,67.31,67.25,67.28,13102.0,57.5967,57.6052,57.5539,57.5796,13102.0
2020-07-27 15:25:00,67.29,67.37,67.29,67.31,14182.0,57.5881,57.6566,57.5881,57.6052,14182.0
2020-07-27 15:30:00,67.29,67.37,67.29,67.34,22490.0,57.5881,57.6566,57.5881,57.6309,22490.0
2020-07-27 15:35:00,67.34,67.38,67.28,67.29,21628.0,57.6309,57.6651,57.5796,57.5881,21628.0
2020-07-27 15:40:00,67.3,67.36,67.29,67.29,25856.0,57.5967,57.648,57.5881,57.5881,25856.0
2020-07-27 15:45:00,67.29,67.35,67.24,67.33,33758.0,57.5881,57.6395,57.5453,57.6223,33758.0
2020-07-27 15:50:00,67.33,67.41,67.3,67.4,75208.0,57.6223,57.6908,57.5967,57.6822,75208.0
2020-07-27 15:55:00,67.4,67.53,67.4,67.51,111279.0,57.6822,57.7935,57.6822,57.7764,111279.0
2020-07-28 09:30:00,67.4,67.95,67.23,67.84,24126.0,57.6822,58.1529,57.5368,58.0588,24126.0
2020-07-28 09:35:00,67.84,67.97,67.77,67.83,16426.0,58.0588,58.1701,57.9989,58.0503,16426.0
2020-07-28 09:40:00,67.85,67.93,67.73,67.89,11149.0,58.0674,58.1358,57.9647,58.1016,11149.0
2020-07-28 09:45:00,67.89,68.05,67.88,67.92,11108.0,58.1016,58.2385,58.093,58.1273,11108.0
2020-07-28 09:50:00,67.95,68.08,67.91,68.01,24521.0,58.1529,58.2642,58.1187,58.2043,24521.0
2020-07-28 09:55:00,68.01,68.11,67.87,67.9,16145.0,58.2043,58.2899,58.0845,58.1102,16145.0
2020-07-28 10:00:00,67.89,67.97,67.83,67.93,14534.0,58.1016,58.1701,58.0503,58.1358,14534.0
2020-07-28 10:05:00,67.93,68.08,67.89,68.06,19331.0,58.1358,58.2642,58.1016,58.2471,19331.0
2020-07-28 10:10:00,68.07,68.32,68.06,68.31,39650.0,58.2556,58.4696,58.2471,58.461,39650.0
2020-07-28 10:15:00,68.29,68.37,68.23,68.27,20309.0,58.4439,58.5124,58.3926,58.4268,20309.0
2020-07-28 10:20:00,68.26,68.4,68.25,68.39,15633.0,58.4183,58.5381,58.4097,58.5295,15633.0
2020-07-28 10:25:00,68.37,68.47,68.3,68.47,14825.0,58.5124,58.598,58.4525,58.598,14825.0
2020-07-28 10:30:00,68.47,68.54,68.37,68.4,14891.0,58.598,58.6579,58.5124,58.5381,14891.0
2020-07-28 10:35:00,68.47,68.48,68.39,68.39,9226.0,58.598,58.6065,58.5295,58.5295,9226.0
2020-07-28 10:40:00,68.39,68.4,68.32,68.36,6602.0,58.5295,58.5381,58.4696,58.5038,6602.0
2020-07-28 10:45:00,68.38,68.52,68.35,68.5,8361.0,58.521,58.6408,58.4953,58.6237,8361.0
2020-07-28 10:50:00,68.5,68.55,68.45,68.54,6826.0,58.6237,58.6664,58.5809,58.6579,6826.0
2020-07-28 10:55:00,68.56,68.64,68.53,68.59,11225.0,58.675,58.7435,58.6493,58.7007,11225.0
2020-07-28 11:00:00,68.58,68.64,68.54,68.64,8182.0,58.6921,58.7435,58.6579,58.7435,8182.0
2020-07-28 11:05:00,68.61,68.68,68.57,68.62,13053.0,58.7178,58.7777,58.6836,58.7263,13053.0
2020-07-28 11:10:00,68.65,68.71,68.59,68.61,16482.0,58.752,58.8034,58.7007,58.7178,16482.0
2020-07-28 11:15:00,68.62,68.64,68.53,68.55,9152.0,58.7263,58.7435,58.6493,58.6664,9152.0
2020-07-28 11:20:00,68.55,68.66,68.54,68.66,19765.0,58.6664,58.7606,58.6579,58.7606,19765.0
2020-07-28 11:25:00,68.67,68.8,68.63,68.8,17424.0,58.7691,58.8804,58.7349,58.8804,17424.0
2020-07-28 11:30:00,68.79,68.9,68.77,68.82,13345.0,58.8718,58.966,58.8547,58.8975,13345.0
2020-07-28 11:35:00,68.79,68.81,68.72,68.76,8080.0,58.8718,58.889,58.8119,58.8462,8080.0
2020-07-28 11:40:00,68.75,68.75,68.61,68.62,9087.0,58.8376,58.8376,58.7178,58.7263,9087.0
2020-07-28 11:45:00,68.63,68.64,68.56,68.59,11587.0,58.7349,58.7435,58.675,58.7007,11587.0
2020-07-28 11:50:00,68.59,68.59,68.46,68.5,11439.0,58.7007,58.7007,58.5894,58.6237,11439.0
2020-07-28 11:55:00,68.49,68.5,68.38,68.44,12272.0,58.6151,58.6237,58.521,58.5723,12272.0
2020-07-28 12:00:00,68.43,68.51,68.43,68.43,7300.0,58.5637,58.6322,58.5637,58.5637,7300.0
2020-07-28 12:05:00,68.43,68.49,68.39,68.46,8396.0,58.5637,58.6151,58.5295,58.5894,8396.0
2020-07-28 12:10:00,68.46,68.48,68.41,68.46,13381.0,58.5894,58.6065,58.5466,58.5894,13381.0
2020-07-28 12:15:00,68.47,68.52,68.45,68.45,5115.0,58.598,58.6408,58.5809,58.5809,5115.0
2020-07-28 12:20:00,68.44,68.45,68.34,68.35,8571.0,58.5723,58.5809,58.4867,58.4953,8571.0
2020-07-28 12:25:00,68.31,68.35,68.25,68.25,7513.0,58.461,58.4953,58.4097,58.4097,7513.0
2020-07-28 12:30:00,68.26,68.28,68.22,68.24,5565.0,58.4183,58.4354,58.384,58.4011,5565.0
2020-07-28 12:35:00,68.23,68.3,68.19,68.28,9481.0,58.3926,58.4525,58.3583,58.4354,9481.0
2020-07-28 12:40:00,68.28,68.34,68.28,68.31,4897.0,58.4354,58.4867,58.4354,58.461,4897.0
2020-07-28 12:45:00,68.31,68.36,68.29,68.32,8351.0,58.461,58.5038,58.4439,58.4696,8351.0
2020-07-28 12:50:00,68.35,68.37,68.32,68.36,5717.0,58.4953,58.5124,58.4696,58.5038,5717.0
2020-07-28 12:55:00,68.36,68.36,68.25,68.25,7305.0,58.5038,58.5038,58.4097,58.4097,7305.0
2020-07-28 13:00:00,68.23,68.31,68.21,68.28,9703.0,58.3926,58.461,58.3755,58.4354,9703.0
2020-07-28 13:05:00,68.26,68.33,68.22,68.3,9226.0,58.4183,58.4782,58.384,58.4525,9226.0
2020-07-28 13:10:00,68.29,68.29,68.25,68.26,3500.0,58.4439,58.4439,58.4097,58.4183,3500.0
2020-07-28 13:15:00,68.26,68.39,68.23,68.39,4583.0,58.4183,58.5295,58.3926,58.5295,4583.0
2020-07-28 13:20:00,68.39,68.48,68.39,68.47,4431.0,58.5295,58.6065,58.5295,58.598,4431.0
2020-07-28 13:25:00,68.45,68.48,68.45,68.47,4355.0,58.5809,58.6065,58.5809,58.598,4355.0
2020-07-28 13:30:00,68.48,68.52,68.47,68.5,8607.0,58.6065,58.6408,58.598,58.6237,8607.0
2020-07-28 13:35:00,68.5,68.53,68.49,68.5,4547.0,58.6237,58.6493,58.6151,58.6237,4547.0
2020-07-28 13:40:00,68.51,68.58,68.5,68.55,5883.0,58.6322,58.6921,58.6237,58.6664,5883.0
2020-07-28 13:45:00,68.55,68.59,68.54,68.55,6155.0,58.6664,58.7007,58.6579,58.6664,6155.0
2020-07-28 13:50:00,68.53,68.57,68.5,68.54,6497.0,58.6493,58.6836,58.6237,58.6579,6497.0
2020-07-28 13:55:00,68.54,68.57,68.47,68.56,7477.0,58.6579,58.6836,58.598,58.675,7477.0
2020-07-28 14:00:00,68.53,68.57,68.52,68.53,5027.0,58.6493,58.6836,58.6408,58.6493,5027.0
2020-07-28 14:05:00,68.53,68.54,68.46,68.52,6965.0,58.6493,58.6579,58.5894,58.6408,6965.0
2020-07-28 14:10:00,68.51,68.51,68.39,68.4,8193.0,58.6322,58.6322,58.5295,58.5381,8193.0
2020-07-28 14:15:00,68.41,68.41,68.36,68.37,6035.0,58.5466,58.5466,58.5038,58.5124,6035.0
2020-07-28 14:20:00,68.37,68.41,68.3,68.39,12525.0,58.5124,58.5466,58.4525,58.5295,12525.0
2020-07-28 14:25:00,68.38,68.39,68.34,68.35,9740.0,58.521,58.5295,58.4867,58.4953,9740.0
2020-07-28 14:30:00,68.36,68.44,68.33,68.39,10004.0,58.5038,58.5723,58.4782,58.5295,10004.0
2020-07-28 14:35:00,68.4,68.46,68.39,68.46,9044.0,58.5381,58.5894,58.5295,58.5894,9044.0
2020-07-28 14:40:00,68.45,68.51,68.42,68.5,9677.0,58.5809,58.6322,58.5552,58.6237,9677.0
2020-07-28 14:45:00,68.5,68.54,68.43,68.46,9742.0,58.6237,58.6579,58.5637,58.5894,9742.0
2020-07-28 14:50:00,68.45,68.55,68.45,68.52,9894.0,58.5809,58.6664,58.5809,58.6408,9894.0
2020-07-28 14:55:00,68.51,68.54,68.44,68.45,12713.0,58.6322,58.6579,58.5723,58.5809,12713.0
2020-07-28 15:00:00,68.47,68.48,68.42,68.44,14158.0,58.598,58.6065,58.5552,58.5723,14158.0
2020-07-28 15:05:00,68.43,68.52,68.42,68.5,13118.0,58.5637,58.6408,58.5552,58.6237,13118.0
2020-07-28 15:10:00,68.51,68.53,68.47,68.5,11599.0,58.6322,58.6493,58.598,58.6237,11599.0
2020-07-28 15:15:00,68.48,68.5,68.41,68.49,17558.0,58.6065,58.6237,58.5466,58.6151,17558.0
2020-07-28 15:20:00,68.48,68.5,68.44,68.45,23897.0,58.6065,58.6237,58.5723,58.5809,23897.0
2020-07-28 15:25:00,68.46,68.46,68.32,68.32,24241.0,58.5894,58.5894,58.4696,58.4696,24241.0
2020-07-28 15:30:00,68.31,68.47,68.31,68.36,23541.0,58.461,58.598,58.461,58.5038,23541.0
2020-07-28 15:35:00,68.36,68.42,68.33,68.37,21101.0,58.5038,58.5552,58.4782,58.5124,21101.0
2020-07-28 15:40:00,68.36,68.37,68.18,68.18,27716.0,58.5038,58.5124,58.3498,58.3498,27716.0
2020-07-28 15:45:00,68.19,68.27,68.15,68.17,40812.0,58.3583,58.4268,58.3241,58.3412,40812.0
2020-07-28 15:50:00,68.16,68.31,68.08,68.31,85544.0,58.3327,58.461,58.2642,58.461,85544.0
2020-07-28 15:55:00,68.3,68.47,68.27,68.42,126415.0,58.4525,58.598,58.4268,58.5552,126415.0
2020-07-29 09:30:00,68.37,68.8,68.37,68.44,23158.0,58.5124,58.8804,58.5124,58.5723,23158.0
2020-07-29 09:35:00,68.53,68.61,68.26,68.31,7892.0,58.6493,58.7178,58.4183,58.461,7892.0
2020-07-29 09:40:00,68.34,68.55,68.34,68.4,10281.0,58.4867,58.6664,58.4867,58.5381,10281.0
2020-07-29 09:45:00,68.37,68.41,68.27,68.41,10383.0,58.5124,58.5466,58.4268,58.5466,10383.0
2020-07-29 09:50:00,68.42,68.53,68.3,68.31,10799.0,58.5552,58.6493,58.4525,58.461,10799.0
2020-07-29 09:55:00,68.32,68.4,68.27,68.27,5478.0,58.4696,58.5381,58.4268,58.4268,5478.0
2020-07-29 10:00:00,68.28,68.29,68.09,68.16,10335.0,58.4354,58.4439,58.2728,58.3327,10335.0
2020-07-29 10:05:00,68.17,68.2,68.09,68.14,14996.0,58.3412,58.3669,58.2728,58.3156,14996.0
2020-07-29 10:10:00,68.15,68.27,68.14,68.24,10918.0,58.3241,58.4268,58.3156,58.4011,10918.0
2020-07-29 10:15:00,68.23,68.32,68.23,68.29,4079.0,58.3926,58.4696,58.3926,58.4439,4079.0
2020-07-29 10:20:00,68.32,68.33,68.24,68.32,9069.0,58.4696,58.4782,58.4011,58.4696,9069.0
2020-07-29 10:25:00,68.34,68.34,68.17,68.19,14187.0,58.4867,58.4867,58.3412,58.3583,14187.0
2020-07-29 10:30:00,68.19,68.28,68.14,68.26,7798.0,58.3583,58.4354,58.3156,58.4183,7798.0
2020-07-29 10:35:00,68.26,68.26,68.12,68.12,6518.0,58.4183,58.4183,58.2984,58.2984,6518.0
2020-07-29 10:40:00,68.11,68.16,68.03,68.1,9460.0,58.2899,58.3327,58.2214,58.2813,9460.0
2020-07-29 10:45:00,68.11,68.21,68.1,68.21,15465.0,58.2899,58.3755,58.2813,58.3755,15465.0
2020-07-29 10:50:00,68.19,68.22,68.13,68.19,11861.0,58.3583,58.384,58.307,58.3583,11861.0
2020-07-29 10:55:00,68.19,68.24,68.16,68.22,15272.0,58.3583,58.4011,58.3327,58.384,15272.0
2020-07-29 11:00:00,68.22,68.26,68.18,68.26,17279.0,58.384,58.4183,58.3498,58.4183,17279.0
2020-07-29 11:05:00,68.26,68.26,68.16,68.19,11647.0,58.4183,58.4183,58.3327,58.3583,11647.0
2020-07-29 11:10:00,68.17,68.18,68.05,68.06,16978.0,58.3412,58.3498,58.2385,58.2471,16978.0
2020-07-29 11:15:00,68.08,68.11,67.95,68.02,41117.0,58.2642,58.2899,58.1529,58.2129,41117.0
2020-07-29 11:20:00,68.05,68.09,68.01,68.02,6728.0,58.2385,58.2728,58.2043,58.2129,6728.0
2020-07-29 11:25:00,68.01,68.12,67.99,68.09,9341.0,58.2043,58.2984,58.1872,58.2728,9341.0
2020-07-29 11:30:00,68.09,68.18,68.07,68.16,7043.0,58.2728,58.3498,58.2556,58.3327,7043.0
2020-07-29 11:35:00,68.16,68.23,68.13,68.16,8376.0,58.3327,58.3926,58.307,58.3327,8376.0
2020-07-29 11:40:00,68.16,68.24,68.16,68.24,21887.0,58.3327,58.4011,58.3327,58.4011,21887.0
2020-07-29 11:45:00,68.26,68.28,68.23,68.26,6718.0,58.4183,58.4354,58.3926,58.4183,6718.0
2020-07-29 11:50:00,68.25,68.26,68.2,68.25,10261.0,58.4097,58.4183,58.3669,58.4097,10261.0
2020-07-29 11:55:00,68.25,68.29,68.22,68.27,13554.0,58.4097,58.4439,58.384,58.4268,13554.0
2020-07-29 12:00:00,68.25,68.33,68.21,68.33,11075.0,58.4097,58.4782,58.3755,58.4782,11075.0
2020-07-29 12:05:00,68.33,68.39,68.33,68.36,11790.0,58.4782,58.5295,58.4782,58.5038,11790.0
2020-07-29 12:10:00,68.34,68.39,68.32,68.33,8264.0,58.4867,58.5295,58.4696,58.4782,8264.0
2020-07-29 12:15:00,68.33,68.37,68.32,68.36,6339.0,58.4782,58.5124,58.4696,58.5038,6339.0
2020-07-29 12:20:00,68.37,68.44,68.37,68.4,6926.0,58.5124,58.5723,58.5124,58.5381,6926.0
2020-07-29 12:25:00,68.39,68.47,68.39,68.44,8898.0,58.5295,58.598,58.5295,58.5723,8898.0
2020-07-29 12:30:00,68.44,68.46,68.4,68.45,7418.0,58.5723,58.5894,58.5381,58.5809,7418.0
2020-07-29 12:35:00,68.44,68.48,68.41,68.47,8642.0,58.5723,58.6065,58.5466,58.598,8642.0
2020-07-29 12:40:00,68.47,68.49,68.43,68.48,11662.0,58.598,58.6151,58.5637,58.6065,11662.0
2020-07-29 12:45:00,68.48,68.52,68.47,68.52,7622.0,58.6065,58.6408,58.598,58.6408,7622.0
2020-07-29 12:50:00,68.51,68.57,68.47,68.48,12388.0,58.6322,58.6836,58.598,58.6065,12388.0
2020-07-29 12:55:00,68.49,68.54,68.48,68.53,6847.0,58.6151,58.6579,58.6065,58.6493,6847.0
2020-07-29 13:00:00,68.55,68.58,68.53,68.58,9056.0,58.6664,58.6921,58.6493,58.6921,9056.0
2020-07-29 13:05:00,68.57,68.7,68.57,68.7,6038.0,58.6836,58.7948,58.6836,58.7948,6038.0
2020-07-29 13:10:00,68.69,68.7,68.62,68.67,7696.0,58.7863,58.7948,58.7263,58.7691,7696.0
2020-07-29 13:15:00,68.68,68.68,68.49,68.5,12041.0,58.7777,58.7777,58.6151,58.6237,12041.0
2020-07-29 13:20:00,68.51,68.53,68.48,68.52,5631.0,58.6322,58.6493,58.6065,58.6408,5631.0
2020-07-29 13:25:00,68.53,68.53,68.49,68.51,4543.0,58.6493,58.6493,58.6151,58.6322,4543.0
2020-07-29 13:30:00,68.51,68.51,68.41,68.45,10008.0,58.6322,58.6322,58.5466,58.5809,10008.0
2020-07-29 13:35:00,68.45,68.48,68.41,68.44,9571.0,58.5809,58.6065,58.5466,58.5723,9571.0
2020-07-29 13:40:00,68.43,68.52,68.43,68.5,6115.0,58.5637,58.6408,58.5637,58.6237,6115.0
2020-07-29 13:45:00,68.48,68.49,68.36,68.41,12919.0,58.6065,58.6151,58.5038,58.5466,12919.0
2020-07-29 13:50:00,68.42,68.44,68.38,68.4,5904.0,58.5552,58.5723,58.521,58.5381,5904.0
2020-07-29 13:55:00,68.41,68.41,68.27,68.28,9313.0,58.5466,58.5466,58.4268,58.4354,9313.0
2020-07-29 14:00:00,68.31,68.39,68.25,68.34,13302.0,58.461,58.5295,58.4097,58.4867,13302.0
2020-07-29 14:05:00,68.33,68.43,68.33,68.41,8709.0,58.4782,58.5637,58.4782,58.5466,8709.0
2020-07-29 14:10:00,68.41,68.46,68.37,68.43,9291.0,58.5466,58.5894,58.5124,58.5637,9291.0
2020-07-29 14:15:00,68.46,68.46,68.38,68.39,5964.0,58.5894,58.5894,58.521,58.5295,5964.0
2020-07-29 14:20:00,68.39,68.48,68.38,68.48,8611.0,58.5295,58.6065,58.521,58.6065,8611.0
2020-07-29 14:25:00,68.48,68.54,68.47,68.49,7375.0,58.6065,58.6579,58.598,58.6151,7375.0
2020-07-29 14:30:00,68.5,68.56,68.5,68.53,9840.0,58.6237,58.675,58.6237,58.6493,9840.0
2020-07-29 14:35:00,68.53,68.61,68.53,68.6,11122.0,58.6493,58.7178,58.6493,58.7092,11122.0
2020-07-29 14:40:00,68.6,68.72,68.57,68.7,16433.0,58.7092,58.8119,58.6836,58.7948,16433.0
2020-07-29 14:45:00,68.7,68.74,68.69,68.71,11319.0,58.7948,58.829,58.7863,58.8034,11319.0
2020-07-29 14:50:00,68.7,68.76,68.64,68.65,23267.0,58.7948,58.8462,58.7435,58.752,23267.0
2020-07-29 14:55:00,68.64,68.64,68.52,68.53,10197.0,58.7435,58.7435,58.6408,58.6493,10197.0
2020-07-29 15:00:00,68.53,68.54,68.35,68.38,14303.0,58.6493,58.6579,58.4953,58.521,14303.0
2020-07-29 15:05:00,68.38,68.44,68.35,68.36,10876.0,58.521,58.5723,58.4953,58.5038,10876.0
2020-07-29 15:10:00,68.36,68.46,68.36,68.45,15087.0,58.5038,58.5894,58.5038,58.5809,15087.0
2020-07-29 15:15:00,68.46,68.56,68.45,68.55,12781.0,58.5894,58.675,58.5809,58.6664,12781.0
2020-07-29 15:20:00,68.56,68.66,68.56,68.63,15316.0,58.675,58.7606,58.675,58.7349,15316.0
2020-07-29 15:25:00,68.63,68.7,68.6,68.62,16038.0,58.7349,58.7948,58.7092,58.7263,16038.0
2020-07-29 15:30:00,68.61,68.75,68.56,68.73,21669.0,58.7178,58.8376,58.675,58.8205,21669.0
2020-07-29 15:35:00,68.72,68.75,68.68,68.73,22425.0,58.8119,58.8376,58.7777,58.8205,22425.0
2020-07-29 15:40:00,68.74,68.75,68.6,68.63,35803.0,58.829,58.8376,58.7092,58.7349,35803.0
2020-07-29 15:45:00,68.62,68.66,68.49,68.52,41453.0,58.7263,58.7606,58.6151,58.6408,41453.0
2020-07-29 15:50:00,68.52,68.62,68.46,68.57,68804.0,58.6408,58.7263,58.5894,58.6836,68804.0
2020-07-29 15:55:00,68.59,68.73,68.58,68.73,77753.0,58.7007,58.8205,58.6921,58.8205,77753.0
2020-07-30 09:30:00,67.88,69.0,67.46,68.98,64635.0,58.093,59.0516,57.7336,59.0344,64635.0
2020-07-30 09:35:00,68.97,69.28,68.66,68.94,55323.0,59.0259,59.2912,58.7606,59.0002,55323.0
2020-07-30 09:40:00,68.94,69.31,68.84,69.29,44493.0,59.0002,59.3169,58.9146,59.2997,44493.0
2020-07-30 09:45:00,69.3,69.55,69.11,69.37,46845.0,59.3083,59.5223,59.1457,59.3682,46845.0
2020-07-30 09:50:00,69.27,69.35,69.06,69.26,35265.0,59.2826,59.3511,59.1029,59.2741,35265.0
2020-07-30 09:55:00,69.26,69.29,68.75,68.87,45986.0,59.2741,59.2997,58.8376,58.9403,45986.0
2020-07-30 10:00:00,68.89,69.3,68.73,69.27,31804.0,58.9574,59.3083,58.8205,59.2826,31804.0
2020-07-30 10:05:00,69.28,69.49,69.21,69.46,20440.0,59.2912,59.4709,59.2313,59.4452,20440.0
2020-07-30 10:10:00,69.46,69.46,68.9,68.97,19844.0,59.4452,59.4452,58.966,59.0259,19844.0
2020-07-30 10:15:00,68.94,68.94,68.51,68.59,37566.0,59.0002,59.0002,58.6322,58.7007,37566.0
2020-07-30 10:20:00,68.58,68.71,68.47,68.71,28298.0,58.6921,58.8034,58.598,58.8034,28298.0
2020-07-30 10:25:00,68.7,68.72,68.62,68.63,14906.0,58.7948,58.8119,58.7263,58.7349,14906.0
2020-07-30 10:30:00,68.64,69.15,68.55,69.15,19616.0,58.7435,59.1799,58.6664,59.1799,19616.0
2020-07-30 10:35:00,69.13,69.13,68.92,69.0,6755.0,59.1628,59.1628,58.9831,59.0516,6755.0
2020-07-30 10:40:00,69.01,69.05,68.92,68.95,7161.0,59.0601,59.0944,58.9831,59.0088,7161.0
2020-07-30 10:45:00,68.95,68.98,68.88,68.94,8242.0,59.0088,59.0344,58.9489,59.0002,8242.0
2020-07-30 10:50:00,68.93,69.11,68.9,69.1,14488.0,58.9917,59.1457,58.966,59.1371,14488.0
2020-07-30 10:55:00,69.09,69.14,68.99,69.02,7750.0,59.1286,59.1714,59.043,59.0687,7750.0
2020-07-30 11:00:00,69.0,69.01,68.8,68.85,12475.0,59.0516,59.0601,58.8804,58.9232,12475.0
2020-07-30 11:05:00,68.87,68.9,68.76,68.89,8887.0,58.9403,58.966,58.8462,58.9574,8887.0
2020-07-30 11:10:00,68.92,68.99,68.73,68.82,10156.0,58.9831,59.043,58.8205,58.8975,10156.0
2020-07-30 11:15:00,68.81,68.85,68.66,68.85,14574.0,58.889,58.9232,58.7606,58.9232,14574.0
2020-07-30 11:20:00,68.83,68.95,68.79,68.83,12997.0,58.9061,59.0088,58.8718,58.9061,12997.0
2020-07-30 11:25:00,68.83,68.83,68.7,68.76,9768.0,58.9061,58.9061,58.7948,58.8462,9768.0
2020-07-30 11:30:00,68.78,68.84,68.7,68.77,7752.0,58.8633,58.9146,58.7948,58.8547,7752.0
2020-07-30 11:35:00,68.78,68.86,68.67,68.67,9355.0,58.8633,58.9317,58.7691,58.7691,9355.0
2020-07-30 11:40:00,68.7,68.7,68.6,68.68,6602.0,58.7948,58.7948,58.7092,58.7777,6602.0
2020-07-30 11:45:00,68.69,68.83,68.65,68.8,7012.0,58.7863,58.9061,58.752,58.8804,7012.0
2020-07-30 11:50:00,68.78,68.79,68.66,68.67,5099.0,58.8633,58.8718,58.7606,58.7691,5099.0
2020-07-30 11:55:00,68.67,68.8,68.67,68.8,7569.0,58.7691,58.8804,58.7691,58.8804,7569.0
2020-07-30 12:00:00,68.79,68.83,68.74,68.76,9684.0,58.8718,58.9061,58.829,58.8462,9684.0
2020-07-30 12:05:00,68.78,68.8,68.68,68.72,7122.0,58.8633,58.8804,58.7777,58.8119,7122.0
2020-07-30 12:10:00,68.71,68.83,68.7,68.83,8435.0,58.8034,58.9061,58.7948,58.9061,8435.0
2020-07-30 12:15:00,68.83,69.03,68.8,69.03,21641.0,58.9061,59.0772,58.8804,59.0772,21641.0
2020-07-30 12:20:00,69.02,69.19,69.02,69.18,9376.0,59.0687,59.2142,59.0687,59.2056,9376.0
2020-07-30 12:25:00,69.18,69.19,69.12,69.16,5423.0,59.2056,59.2142,59.1543,59.1885,5423.0
2020-07-30 12:30:00,69.17,69.2,68.95,68.97,8318.0,59.197,59.2227,59.0088,59.0259,8318.0
2020-07-30 12:35:00,68.98,69.03,68.95,69.01,5293.0,59.0344,59.0772,59.0088,59.0601,5293.0
2020-07-30 12:40:00,69.05,69.13,69.03,69.11,6140.0,59.0944,59.1628,59.0772,59.1457,6140.0
2020-07-30 12:45:00,69.07,69.29,69.06,69.28,7532.0,59.1115,59.2997,59.1029,59.2912,7532.0
2020-07-30 12:50:00,69.32,69.32,69.14,69.14,6593.0,59.3254,59.3254,59.1714,59.1714,6593.0
2020-07-30 12:55:00,69.12,69.18,69.08,69.16,7124.0,59.1543,59.2056,59.12,59.1885,7124.0
2020-07-30 13:00:00,69.16,69.23,69.11,69.12,5413.0,59.1885,59.2484,59.1457,59.1543,5413.0
2020-07-30 13:05:00,69.13,69.15,69.07,69.08,6867.0,59.1628,59.1799,59.1115,59.12,6867.0
2020-07-30 13:10:00,69.1,69.11,69.05,69.11,5420.0,59.1371,59.1457,59.0944,59.1457,5420.0
2020-07-30 13:15:00,69.11,69.12,69.05,69.06,5891.0,59.1457,59.1543,59.0944,59.1029,5891.0
2020-07-30 13:20:00,69.06,69.06,68.99,69.0,7062.0,59.1029,59.1029,59.043,59.0516,7062.0
2020-07-30 13:25:00,68.95,68.95,68.82,68.83,5545.0,59.0088,59.0088,58.8975,58.9061,5545.0
2020-07-30 13:30:00,68.81,68.82,68.67,68.72,13823.0,58.889,58.8975,58.7691,58.8119,13823.0
2020-07-30 13:35:00,68.73,68.79,68.72,68.72,7528.0,58.8205,58.8718,58.8119,58.8119,7528.0
2020-07-30 13:40:00,68.73,68.82,68.73,68.81,6726.0,58.8205,58.8975,58.8205,58.889,6726.0
2020-07-30 13:45:00,68.82,68.83,68.71,68.73,5766.0,58.8975,58.9061,58.8034,58.8205,5766.0
2020-07-30 13:50:00,68.74,68.79,68.73,68.77,10558.0,58.829,58.8718,58.8205,58.8547,10558.0
2020-07-30 13:55:00,68.77,68.77,68.72,68.75,14170.0,58.8547,58.8547,58.8119,58.8376,14170.0
2020-07-30 14:00:00,68.75,68.78,68.68,68.72,7454.0,58.8376,58.8633,58.7777,58.8119,7454.0
2020-07-30 14:05:00,68.72,68.74,68.69,68.71,10235.0,58.8119,58.829,58.7863,58.8034,10235.0
2020-07-30 14:10:00,68.72,68.72,68.61,68.61,6943.0,58.8119,58.8119,58.7178,58.7178,6943.0
2020-07-30 14:15:00,68.6,68.68,68.59,68.67,9293.0,58.7092,58.7777,58.7007,58.7691,9293.0
2020-07-30 14:20:00,68.67,68.8,68.65,68.78,10475.0,58.7691,58.8804,58.752,58.8633,10475.0
2020-07-30 14:25:00,68.78,68.79,68.72,68.74,8975.0,58.8633,58.8718,58.8119,58.829,8975.0
2020-07-30 14:30:00,68.75,68.78,68.69,68.7,9481.0,58.8376,58.8633,58.7863,58.7948,9481.0
2020-07-30 14:35:00,68.7,68.83,68.7,68.79,6172.0,58.7948,58.9061,58.7948,58.8718,6172.0
2020-07-30 14:40:00,68.8,68.86,68.78,68.85,8821.0,58.8804,58.9317,58.8633,58.9232,8821.0
2020-07-30 14:45:00,68.86,68.86,68.81,68.81,6680.0,58.9317,58.9317,58.889,58.889,6680.0
2020-07-30 14:50:00,68.81,68.85,68.79,68.79,7534.0,58.889,58.9232,58.8718,58.8718,7534.0
2020-07-30 14:55:00,68.79,68.85,68.77,68.84,7601.0,58.8718,58.9232,58.8547,58.9146,7601.0
2020-07-30 15:00:00,68.85,68.91,68.81,68.83,15133.0,58.9232,58.9745,58.889,58.9061,15133.0
2020-07-30 15:05:00,68.83,68.88,68.78,68.84,11119.0,58.9061,58.9489,58.8633,58.9146,11119.0
2020-07-30 15:10:00,68.85,68.91,68.84,68.86,12519.0,58.9232,58.9745,58.9146,58.9317,12519.0
2020-07-30 15:15:00,68.86,68.98,68.83,68.97,20314.0,58.9317,59.0344,58.9061,59.0259,20314.0
2020-07-30 15:20:00,68.97,68.97,68.84,68.89,23490.0,59.0259,59.0259,58.9146,58.9574,23490.0
2020-07-30 15:25:00,68.9,68.91,68.79,68.85,15167.0,58.966,58.9745,58.8718,58.9232,15167.0
2020-07-30 15:30:00,68.84,68.86,68.77,68.8,22462.0,58.9146,58.9317,58.8547,58.8804,22462.0
2020-07-30 15:35:00,68.81,68.82,68.73,68.74,15833.0,58.889,58.8975,58.8205,58.829,15833.0
2020-07-30 15:40:00,68.73,68.82,68.73,68.8,19266.0,58.8205,58.8975,58.8205,58.8804,19266.0
2020-07-30 15:45:00,68.81,68.85,68.77,68.84,22870.0,58.889,58.9232,58.8547,58.9146,22870.0
2020-07-30 15:50:00,68.84,68.95,68.83,68.94,64077.0,58.9146,59.0088,58.9061,59.0002,64077.0
2020-07-30 15:55:00,68.94,69.09,68.92,69.0,125857.0,59.0002,59.1286,58.9831,59.0516,125857.0
2020-07-31 09:30:00,68.52,68.84,68.35,68.84,51249.0,58.6408,58.9146,58.4953,58.9146,51249.0
2020-07-31 09:35:00,68.84,69.23,68.79,68.99,31538.0,58.9146,59.2484,58.8718,59.043,31538.0
2020-07-31 09:40:00,68.98,69.1,68.87,68.99,14169.0,59.0344,59.1371,58.9403,59.043,14169.0
2020-07-31 09:45:00,68.97,69.09,68.87,69.09,22679.0,59.0259,59.1286,58.9403,59.1286,22679.0
2020-07-31 09:50:00,69.09,69.15,68.95,69.08,30898.0,59.1286,59.1799,59.0088,59.12,30898.0
2020-07-31 09:55:00,69.07,69.15,69.03,69.06,9360.0,59.1115,59.1799,59.0772,59.1029,9360.0
2020-07-31 10:00:00,69.06,69.27,68.97,69.21,18135.0,59.1029,59.2826,59.0259,59.2313,18135.0
2020-07-31 10:05:00,69.22,69.36,69.1,69.36,27968.0,59.2398,59.3597,59.1371,59.3597,27968.0
2020-07-31 10:10:00,69.36,69.4,69.17,69.18,18739.0,59.3597,59.3939,59.197,59.2056,18739.0
2020-07-31 10:15:00,69.18,69.21,69.11,69.11,10816.0,59.2056,59.2313,59.1457,59.1457,10816.0
2020-07-31 10:20:00,69.11,69.18,69.05,69.14,15281.0,59.1457,59.2056,59.0944,59.1714,15281.0
2020-07-31 10:25:00,69.15,69.19,69.02,69.1,12767.0,59.1799,59.2142,59.0687,59.1371,12767.0
2020-07-31 10:30:00,69.1,69.14,68.98,69.03,13315.0,59.1371,59.1714,59.0344,59.0772,13315.0
2020-07-31 10:35:00,69.02,69.12,69.02,69.09,9884.0,59.0687,59.1543,59.0687,59.1286,9884.0
2020-07-31 10:40:00,69.09,69.15,69.03,69.03,14029.0,59.1286,59.1799,59.0772,59.0772,14029.0
2020-07-31 10:45:00,69.04,69.09,69.0,69.08,12580.0,59.0858,59.1286,59.0516,59.12,12580.0
2020-07-31 10:50:00,69.07,69.13,69.02,69.1,11923.0,59.1115,59.1628,59.0687,59.1371,11923.0
2020-07-31 10:55:00,69.09,69.16,69.04,69.13,8065.0,59.1286,59.1885,59.0858,59.1628,8065.0
2020-07-31 11:00:00,69.14,69.22,69.11,69.15,33600.0,59.1714,59.2398,59.1457,59.1799,33600.0
2020-07-31 11:05:00,69.15,69.17,69.0,69.06,14892.0,59.1799,59.197,59.0516,59.1029,14892.0
2020-07-31 11:10:00,69.06,69.13,69.02,69.05,13208.0,59.1029,59.1628,59.0687,59.0944,13208.0
2020-07-31 11:15:00,69.04,69.16,68.89,69.14,19391.0,59.0858,59.1885,58.9574,59.1714,19391.0
2020-07-31 11:20:00,69.15,69.16,68.99,68.99,19206.0,59.1799,59.1885,59.043,59.043,19206.0
2020-07-31 11:25:00,69.0,69.0,68.89,68.97,20519.0,59.0516,59.0516,58.9574,59.0259,20519.0
2020-07-31 11:30:00,68.97,68.97,68.91,68.93,12580.0,59.0259,59.0259,58.9745,58.9917,12580.0
2020-07-31 11:35:00,68.94,68.98,68.88,68.98,12068.0,59.0002,59.0344,58.9489,59.0344,12068.0
2020-07-31 11:40:00,68.99,69.03,68.92,68.95,12520.0,59.043,59.0772,58.9831,59.0088,12520.0
2020-07-31 11:45:00,68.95,68.97,68.88,68.88,9311.0,59.0088,59.0259,58.9489,58.9489,9311.0
2020-07-31 11:50:00,68.89,68.9,68.71,68.72,7708.0,58.9574,58.966,58.8034,58.8119,7708.0
2020-07-31 11:55:00,68.72,68.88,68.72,68.8,9711.0,58.8119,58.9489,58.8119,58.8804,9711.0
2020-07-31 12:00:00,68.8,68.84,68.67,68.67,13766.0,58.8804,58.9146,58.7691,58.7691,13766.0
2020-07-31 12:05:00,68.67,68.75,68.64,68.67,9145.0,58.7691,58.8376,58.7435,58.7691,9145.0
2020-07-31 12:10:00,68.67,68.68,68.59,68.6,8648.0,58.7691,58.7777,58.7007,58.7092,8648.0
2020-07-31 12:15:00,68.6,68.61,68.51,68.61,9328.0,58.7092,58.7178,58.6322,58.7178,9328.0
2020-07-31 12:20:00,68.62,68.62,68.55,68.55,9318.0,58.7263,58.7263,58.6664,58.6664,9318.0
2020-07-31 12:25:00,68.53,68.58,68.44,68.47,8208.0,58.6493,58.6921,58.5723,58.598,8208.0
2020-07-31 12:30:00,68.45,68.45,68.35,68.37,11099.0,58.5809,58.5809,58.4953,58.5124,11099.0
2020-07-31 12:35:00,68.36,68.41,68.23,68.28,19302.0,58.5038,58.5466,58.3926,58.4354,19302.0
2020-07-31 12:40:00,68.28,68.33,68.24,68.32,16077.0,58.4354,58.4782,58.4011,58.4696,16077.0
2020-07-31 12:45:00,68.32,68.36,68.21,68.23,13544.0,58.4696,58.5038,58.3755,58.3926,13544.0
2020-07-31 12:50:00,68.24,68.26,68.16,68.17,20941.0,58.4011,58.4183,58.3327,58.3412,20941.0
2020-07-31 12:55:00,68.17,68.18,68.06,68.09,18017.0,58.3412,58.3498,58.2471,58.2728,18017.0
2020-07-31 13:00:00,68.08,68.19,68.06,68.16,12610.0,58.2642,58.3583,58.2471,58.3327,12610.0
2020-07-31 13:05:00,68.16,68.2,68.04,68.15,49769.0,58.3327,58.3669,58.23,58.3241,49769.0
2020-07-31 13:10:00,68.17,68.25,68.15,68.23,16815.0,58.3412,58.4097,58.3241,58.3926,16815.0
2020-07-31 13:15:00,68.23,68.25,68.15,68.23,23360.0,58.3926,58.4097,58.3241,58.3926,23360.0
2020-07-31 13:20:00,68.25,68.26,68.17,68.22,10881.0,58.4097,58.4183,58.3412,58.384,10881.0
2020-07-31 13:25:00,68.23,68.3,68.23,68.3,13333.0,58.3926,58.4525,58.3926,58.4525,13333.0
2020-07-31 13:30:00,68.29,68.36,68.26,68.27,8827.0,58.4439,58.5038,58.4183,58.4268,8827.0
2020-07-31 13:35:00,68.26,68.36,68.23,68.35,11793.0,58.4183,58.5038,58.3926,58.4953,11793.0
2020-07-31 13:40:00,68.36,68.47,68.36,68.47,11220.0,58.5038,58.598,58.5038,58.598,11220.0
2020-07-31 13:45:00,68.48,68.61,68.45,68.6,8484.0,58.6065,58.7178,58.5809,58.7092,8484.0
2020-07-31 13:50:00,68.6,68.69,68.57,68.69,7900.0,58.7092,58.7863,58.6836,58.7863,7900.0
2020-07-31 13:55:00,68.71,68.72,68.64,68.66,11499.0,58.8034,58.8119,58.7435,58.7606,11499.0
2020-07-31 14:00:00,68.65,68.73,68.65,68.68,9071.0,58.752,58.8205,58.752,58.7777,9071.0
2020-07-31 14:05:00,68.69,68.69,68.5,68.5,17606.0,58.7863,58.7863,58.6237,58.6237,17606.0
2020-07-31 14:10:00,68.5,68.53,68.47,68.49,12477.0,58.6237,58.6493,58.598,58.6151,12477.0
2020-07-31 14:15:00,68.5,68.54,68.46,68.47,9572.0,58.6237,58.6579,58.5894,58.598,9572.0
2020-07-31 14:20:00,68.47,68.51,68.42,68.42,8954.0,58.598,58.6322,58.5552,58.5552,8954.0
2020-07-31 14:25:00,68.45,68.53,68.45,68.5,9559.0,58.5809,58.6493,58.5809,58.6237,9559.0
2020-07-31 14:30:00,68.5,68.52,68.48,68.52,9514.0,58.6237,58.6408,58.6065,58.6408,9514.0
2020-07-31 14:35:00,68.52,68.56,68.47,68.47,15234.0,58.6408,58.675,58.598,58.598,15234.0
2020-07-31 14:40:00,68.46,68.56,68.46,68.56,11004.0,58.5894,58.675,58.5894,58.675,11004.0
2020-07-31 14:45:00,68.55,68.58,68.52,68.53,11179.0,58.6664,58.6921,58.6408,58.6493,11179.0
2020-07-31 14:50:00,68.53,68.61,68.53,68.6,10421.0,58.6493,58.7178,58.6493,58.7092,10421.0
2020-07-31 14:55:00,68.62,68.73,68.61,68.69,13387.0,58.7263,58.8205,58.7178,58.7863,13387.0
2020-07-31 15:00:00,68.69,68.82,68.68,68.79,28708.0,58.7863,58.8975,58.7777,58.8718,28708.0
2020-07-31 15:05:00,68.8,68.83,68.76,68.82,17243.0,58.8804,58.9061,58.8462,58.8975,17243.0
2020-07-31 15:10:00,68.82,68.86,68.8,68.82,18077.0,58.8975,58.9317,58.8804,58.8975,18077.0
2020-07-31 15:15:00,68.83,68.89,68.82,68.87,20280.0,58.9061,58.9574,58.8975,58.9403,20280.0
2020-07-31 15:20:00,68.87,68.97,68.87,68.96,18373.0,58.9403,59.0259,58.9403,59.0173,18373.0
2020-07-31 15:25:00,68.95,68.99,68.92,68.98,21219.0,59.0088,59.043,58.9831,59.0344,21219.0
2020-07-31 15:30:00,68.98,69.05,68.96,69.03,24323.0,59.0344,59.0944,59.0173,59.0772,24323.0
2020-07-31 15:35:00,69.03,69.04,68.96,69.04,34898.0,59.0772,59.0858,59.0173,59.0858,34898.0
2020-07-31 15:40:00,69.03,69.03,68.94,69.0,35499.0,59.0772,59.0772,59.0002,59.0516,35499.0
2020-07-31 15:45:00,69.01,69.18,69.0,69.16,48906.0,59.0601,59.2056,59.0516,59.1885,48906.0
2020-07-31 15:50:00,69.16,69.19,68.98,69.08,102825.0,59.1885,59.2142,59.0344,59.12,102825.0
2020-07-31 15:55:00,69.07,69.18,69.02,69.04,295037.0,59.1115,59.2056,59.0687,59.0858,295037.0
2020-08-03 09:30:00,68.75,68.94,68.43,68.87,60379.0,58.8376,59.0002,58.5637,58.9403,60379.0
2020-08-03 09:35:00,68.77,68.77,68.44,68.49,20952.0,58.8547,58.8547,58.5723,58.6151,20952.0
2020-08-03 09:40:00,68.47,68.47,68.2,68.25,20906.0,58.598,58.598,58.3669,58.4097,20906.0
2020-08-03 09:45:00,68.24,68.61,68.2,68.4,66703.0,58.4011,58.7178,58.3669,58.5381,66703.0
2020-08-03 09:50:00,68.4,68.43,68.2,68.34,25165.0,58.5381,58.5637,58.3669,58.4867,25165.0
2020-08-03 09:55:00,68.32,68.5,68.26,68.48,18072.0,58.4696,58.6237,58.4183,58.6065,18072.0
2020-08-03 10:00:00,68.48,68.59,68.42,68.57,27067.0,58.6065,58.7007,58.5552,58.6836,27067.0
2020-08-03 10:05:00,68.58,68.82,68.56,68.74,28782.0,58.6921,58.8975,58.675,58.829,28782.0
2020-08-03 10:10:00,68.75,69.01,68.74,68.9,21709.0,58.8376,59.0601,58.829,58.966,21709.0
2020-08-03 10:15:00,68.9,68.99,68.83,68.95,17399.0,58.966,59.043,58.9061,59.0088,17399.0
2020-08-03 10:20:00,68.95,68.97,68.81,68.9,13239.0,59.0088,59.0259,58.889,58.966,13239.0
2020-08-03 10:25:00,68.9,68.92,68.82,68.84,10879.0,58.966,58.9831,58.8975,58.9146,10879.0
2020-08-03 10:30:00,68.85,68.89,68.75,68.76,15998.0,58.9232,58.9574,58.8376,58.8462,15998.0
2020-08-03 10:35:00,68.76,68.8,68.63,68.72,13843.0,58.8462,58.8804,58.7349,58.8119,13843.0
2020-08-03 10:40:00,68.74,68.74,68.61,68.63,19503.0,58.829,58.829,58.7178,58.7349,19503.0
2020-08-03 10:45:00,68.63,68.7,68.57,68.6,17843.0,58.7349,58.7948,58.6836,58.7092,17843.0
2020-08-03 10:50:00,68.6,68.65,68.58,68.64,10367.0,58.7092,58.752,58.6921,58.7435,10367.0
2020-08-03 10:55:00,68.63,68.65,68.42,68.47,13899.0,58.7349,58.752,58.5552,58.598,13899.0
2020-08-03 11:00:00,68.48,68.55,68.43,68.55,11187.0,58.6065,58.6664,58.5637,58.6664,11187.0
2020-08-03 11:05:00,68.56,68.67,68.56,68.62,12001.0,58.675,58.7691,58.675,58.7263,12001.0
2020-08-03 11:10:00,68.6,68.68,68.59,68.67,10597.0,58.7092,58.7777,58.7007,58.7691,10597.0
2020-08-03 11:15:00,68.68,68.73,68.66,68.66,10520.0,58.7777,58.8205,58.7606,58.7606,10520.0
2020-08-03 11:20:00,68.67,68.68,68.58,68.6,13389.0,58.7691,58.7777,58.6921,58.7092,13389.0
2020-08-03 11:25:00,68.6,68.62,68.55,68.56,8452.0,58.7092,58.7263,58.6664,58.675,8452.0
2020-08-03 11:30:00,68.57,68.67,68.57,68.61,10830.0,58.6836,58.7691,58.6836,58.7178,10830.0
2020-08-03 11:35:00,68.6,68.7,68.59,68.66,8338.0,58.7092,58.7948,58.7007,58.7606,8338.0
2020-08-03 11:40:00,68.67,68.74,68.67,68.7,19095.0,58.7691,58.829,58.7691,58.7948,19095.0
2020-08-03 11:45:00,68.7,68.72,68.67,68.69,7071.0,58.7948,58.8119,58.7691,58.7863,7071.0
2020-08-03 11:50:00,68.69,68.7,68.52,68.53,8130.0,58.7863,58.7948,58.6408,58.6493,8130.0
2020-08-03 11:55:00,68.53,68.58,68.46,68.53,11612.0,58.6493,58.6921,58.5894,58.6493,11612.0
2020-08-03 12:00:00,68.53,68.59,68.53,68.55,10296.0,58.6493,58.7007,58.6493,58.6664,10296.0
2020-08-03 12:05:00,68.59,68.63,68.58,68.63,5370.0,58.7007,58.7349,58.6921,58.7349,5370.0
2020-08-03 12:10:00,68.62,68.64,68.59,68.63,12515.0,58.7263,58.7435,58.7007,58.7349,12515.0
2020-08-03 12:15:00,68.63,68.64,68.53,68.53,18600.0,58.7349,58.7435,58.6493,58.6493,18600.0
2020-08-03 12:20:00,68.53,68.55,68.51,68.52,15471.0,58.6493,58.6664,58.6322,58.6408,15471.0
2020-08-03 12:25:00,68.52,68.52,68.38,68.44,17362.0,58.6408,58.6408,58.521,58.5723,17362.0
2020-08-03 12:30:00,68.44,68.44,68.34,68.42,12090.0,58.5723,58.5723,58.4867,58.5552,12090.0
2020-08-03 12:35:00,68.42,68.42,68.33,68.34,10315.0,58.5552,58.5552,58.4782,58.4867,10315.0
2020-08-03 12:40:00,68.32,68.33,68.26,68.32,7474.0,58.4696,58.4782,58.4183,58.4696,7474.0
2020-08-03 12:45:00,68.32,68.39,68.3,68.33,38638.0,58.4696,58.5295,58.4525,58.4782,38638.0
2020-08-03 12:50:00,68.33,68.35,68.29,68.35,36054.0,58.4782,58.4953,58.4439,58.4953,36054.0
2020-08-03 12:55:00,68.34,68.37,68.32,68.35,5838.0,58.4867,58.5124,58.4696,58.4953,5838.0
2020-08-03 13:00:00,68.36,68.43,68.34,68.42,9488.0,58.5038,58.5637,58.4867,58.5552,9488.0
2020-08-03 13:05:00,68.42,68.42,68.35,68.4,8207.0,58.5552,58.5552,58.4953,58.5381,8207.0
2020-08-03 13:10:00,68.4,68.44,68.37,68.44,8835.0,58.5381,58.5723,58.5124,58.5723,8835.0
2020-08-03 13:15:00,68.44,68.44,68.35,68.36,9636.0,58.5723,58.5723,58.4953,58.5038,9636.0
2020-08-03 13:20:00,68.36,68.48,68.34,68.46,12312.0,58.5038,58.6065,58.4867,58.5894,12312.0
2020-08-03 13:25:00,68.45,68.6,68.45,68.59,14973.0,58.5809,58.7092,58.5809,58.7007,14973.0
2020-08-03 13:30:00,68.6,68.64,68.6,68.62,12974.0,58.7092,58.7435,58.7092,58.7263,12974.0
2020-08-03 13:35:00,68.63,68.63,68.57,68.63,14602.0,58.7349,58.7349,58.6836,58.7349,14602.0
2020-08-03 13:40:00,68.62,68.66,68.59,68.6,17394.0,58.7263,58.7606,58.7007,58.7092,17394.0
2020-08-03 13:45:00,68.6,68.63,68.59,68.62,20191.0,58.7092,58.7349,58.7007,58.7263,20191.0
2020-08-03 13:50:00,68.62,68.68,68.6,68.66,20702.0,58.7263,58.7777,58.7092,58.7606,20702.0
2020-08-03 13:55:00,68.67,68.76,68.66,68.71,28469.0,58.7691,58.8462,58.7606,58.8034,28469.0
2020-08-03 14:00:00,68.7,68.85,68.7,68.78,18654.0,58.7948,58.9232,58.7948,58.8633,18654.0
2020-08-03 14:05:00,68.78,68.79,68.69,68.79,16093.0,58.8633,58.8718,58.7863,58.8718,16093.0
2020-08-03 14:10:00,68.79,68.8,68.7,68.71,13176.0,58.8718,58.8804,58.7948,58.8034,13176.0
2020-08-03 14:15:00,68.72,68.75,68.69,68.7,14130.0,58.8119,58.8376,58.7863,58.7948,14130.0
2020-08-03 14:20:00,68.69,68.72,68.66,68.66,10657.0,58.7863,58.8119,58.7606,58.7606,10657.0
2020-08-03 14:25:00,68.65,68.67,68.62,68.65,12166.0,58.752,58.7691,58.7263,58.752,12166.0
2020-08-03 14:30:00,68.65,68.65,68.58,68.64,9860.0,58.752,58.752,58.6921,58.7435,9860.0
2020-08-03 14:35:00,68.63,68.67,68.63,68.66,12711.0,58.7349,58.7691,58.7349,58.7606,12711.0
2020-08-03 14:40:00,68.66,68.7,68.62,68.69,14891.0,58.7606,58.7948,58.7263,58.7863,14891.0
2020-08-03 14:45:00,68.7,68.73,68.67,68.73,21861.0,58.7948,58.8205,58.7691,58.8205,21861.0
2020-08-03 14:50:00,68.72,68.74,68.68,68.7,24008.0,58.8119,58.829,58.7777,58.7948,24008.0
2020-08-03 14:55:00,68.7,68.71,68.66,68.67,22001.0,58.7948,58.8034,58.7606,58.7691,22001.0
2020-08-03 15:00:00,68.68,68.69,68.62,68.63,20003.0,58.7777,58.7863,58.7263,58.7349,20003.0
2020-08-03 15:05:00,68.64,68.69,68.63,68.67,19332.0,58.7435,58.7863,58.7349,58.7691,19332.0
2020-08-03 15:10:00,68.67,68.72,68.66,68.71,19932.0,58.7691,58.8119,58.7606,58.8034,19932.0
2020-08-03 15:15:00,68.7,68.71,68.68,68.69,18841.0,58.7948,58.8034,58.7777,58.7863,18841.0
2020-08-03 15:20:00,68.69,68.73,68.67,68.72,26117.0,58.7863,58.8205,58.7691,58.8119,26117.0
2020-08-03 15:25:00,68.72,68.82,68.72,68.81,28980.0,58.8119,58.8975,58.8119,58.889,28980.0
2020-08-03 15:30:00,68.81,68.84,68.71,68.77,32052.0,58.889,58.9146,58.8034,58.8547,32052.0
2020-08-03 15:35:00,68.76,68.86,68.76,68.86,32907.0,58.8462,58.9317,58.8462,58.9317,32907.0
2020-08-03 15:40:00,68.85,68.88,68.81,68.83,36043.0,58.9232,58.9489,58.889,58.9061,36043.0
2020-08-03 15:45:00,68.83,68.86,68.72,68.76,37961.0,58.9061,58.9317,58.8119,58.8462,37961.0
2020-08-03 15:50:00,68.77,68.86,68.72,68.81,81761.0,58.8547,58.9317,58.8119,58.889,81761.0
2020-08-03 15:55:00,68.8,68.86,68.74,68.75,117012.0,58.8804,58.9317,58.829,58.8376,117012.0
2020-08-04 09:30:00,68.79,69.18,68.38,68.96,88750.0,58.8718,59.2056,58.521,59.0173,88750.0
2020-08-04 09:35:00,68.95,69.2,68.94,69.12,44098.0,59.0088,59.2227,59.0002,59.1543,44098.0
2020-08-04 09:40:00,69.11,69.23,69.0,69.06,40701.0,59.1457,59.2484,59.0516,59.1029,40701.0
2020-08-04 09:45:00,69.06,69.15,69.02,69.05,40880.0,59.1029,59.1799,59.0687,59.0944,40880.0
2020-08-04 09:50:00,69.05,69.23,69.02,69.23,29378.0,59.0944,59.2484,59.0687,59.2484,29378.0
2020-08-04 09:55:00,69.24,69.3,69.2,69.22,19042.0,59.257,59.3083,59.2227,59.2398,19042.0
2020-08-04 10:00:00,69.22,69.22,69.06,69.08,28718.0,59.2398,59.2398,59.1029,59.12,28718.0
2020-08-04 10:05:00,69.06,69.06,68.89,68.99,17367.0,59.1029,59.1029,58.9574,59.043,17367.0
2020-08-04 10:10:00,69.02,69.13,68.99,69.11,27777.0,59.0687,59.1628,59.043,59.1457,27777.0
2020-08-04 10:15:00,69.08,69.19,69.05,69.17,22748.0,59.12,59.2142,59.0944,59.197,22748.0
2020-08-04 10:20:00,69.18,69.2,69.08,69.14,21970.0,59.2056,59.2227,59.12,59.1714,21970.0
2020-08-04 10:25:00,69.15,69.39,69.12,69.39,53521.0,59.1799,59.3853,59.1543,59.3853,53521.0
2020-08-04 10:30:00,69.39,69.45,69.3,69.3,28139.0,59.3853,59.4367,59.3083,59.3083,28139.0
2020-08-04 10:35:00,69.3,69.43,69.28,69.33,28568.0,59.3083,59.4196,59.2912,59.334,28568.0
2020-08-04 10:40:00,69.32,69.37,69.24,69.28,21638.0,59.3254,59.3682,59.257,59.2912,21638.0
2020-08-04 10:45:00,69.3,69.44,69.29,69.39,60906.0,59.3083,59.4281,59.2997,59.3853,60906.0
2020-08-04 10:50:00,69.38,69.41,69.32,69.39,17216.0,59.3768,59.4024,59.3254,59.3853,17216.0
2020-08-04 10:55:00,69.39,69.48,69.36,69.44,13380.0,59.3853,59.4624,59.3597,59.4281,13380.0
2020-08-04 11:00:00,69.45,69.49,69.36,69.37,13607.0,59.4367,59.4709,59.3597,59.3682,13607.0
2020-08-04 11:05:00,69.37,69.43,69.31,69.34,32801.0,59.3682,59.4196,59.3169,59.3425,32801.0
2020-08-04 11:10:00,69.34,69.44,69.33,69.4,25037.0,59.3425,59.4281,59.334,59.3939,25037.0
2020-08-04 11:15:00,69.4,69.48,69.39,69.45,33873.0,59.3939,59.4624,59.3853,59.4367,33873.0
2020-08-04 11:20:00,69.45,69.69,69.44,69.68,29639.0,59.4367,59.6421,59.4281,59.6335,29639.0
2020-08-04 11:25:00,69.68,69.79,69.65,69.74,25710.0,59.6335,59.7277,59.6078,59.6849,25710.0
2020-08-04 11:30:00,69.74,69.79,69.67,69.71,18644.0,59.6849,59.7277,59.625,59.6592,18644.0
2020-08-04 11:35:00,69.71,69.75,69.66,69.72,17500.0,59.6592,59.6934,59.6164,59.6678,17500.0
2020-08-04 11:40:00,69.71,69.78,69.7,69.72,13492.0,59.6592,59.7191,59.6506,59.6678,13492.0
2020-08-04 11:45:00,69.72,69.76,69.54,69.75,31963.0,59.6678,59.702,59.5137,59.6934,31963.0
2020-08-04 11:50:00,69.75,69.92,69.66,69.92,53070.0,59.6934,59.8389,59.6164,59.8389,53070.0
2020-08-04 11:55:00,69.94,70.06,69.87,69.89,37638.0,59.856,59.9587,59.7961,59.8132,37638.0
2020-08-04 12:00:00,69.9,70.21,69.9,70.2,28813.0,59.8218,60.0871,59.8218,60.0785,28813.0
2020-08-04 12:05:00,70.21,70.21,70.1,70.11,33225.0,60.0871,60.0871,59.993,60.0015,33225.0
2020-08-04 12:10:00,70.1,70.16,70.02,70.11,24941.0,59.993,60.0443,59.9245,60.0015,24941.0
2020-08-04 12:15:00,70.11,70.17,70.08,70.16,30020.0,60.0015,60.0529,59.9758,60.0443,30020.0
2020-08-04 12:20:00,70.16,70.17,70.07,70.16,27031.0,60.0443,60.0529,59.9673,60.0443,27031.0
2020-08-04 12:25:00,70.15,70.23,70.1,70.15,25311.0,60.0358,60.1042,59.993,60.0358,25311.0
2020-08-04 12:30:00,70.14,70.14,70.03,70.08,18696.0,60.0272,60.0272,59.9331,59.9758,18696.0
2020-08-04 12:35:00,70.08,70.16,70.05,70.09,17268.0,59.9758,60.0443,59.9502,59.9844,17268.0
2020-08-04 12:40:00,70.09,70.1,69.93,69.97,24973.0,59.9844,59.993,59.8475,59.8817,24973.0
2020-08-04 12:45:00,69.97,70.01,69.95,69.97,17179.0,59.8817,59.9159,59.8646,59.8817,17179.0
2020-08-04 12:50:00,69.97,70.0,69.82,69.86,14856.0,59.8817,59.9074,59.7533,59.7876,14856.0
2020-08-04 12:55:00,69.86,69.95,69.84,69.92,14246.0,59.7876,59.8646,59.7704,59.8389,14246.0
2020-08-04 13:00:00,69.93,69.93,69.81,69.83,11867.0,59.8475,59.8475,59.7448,59.7619,11867.0
2020-08-04 13:05:00,69.84,69.87,69.79,69.8,8919.0,59.7704,59.7961,59.7277,59.7362,8919.0
2020-08-04 13:10:00,69.79,69.88,69.78,69.87,11708.0,59.7277,59.8047,59.7191,59.7961,11708.0
2020-08-04 13:15:00,69.86,69.9,69.8,69.86,17118.0,59.7876,59.8218,59.7362,59.7876,17118.0
2020-08-04 13:20:00,69.87,69.9,69.81,69.89,13363.0,59.7961,59.8218,59.7448,59.8132,13363.0
2020-08-04 13:25:00,69.9,69.92,69.82,69.86,14253.0,59.8218,59.8389,59.7533,59.7876,14253.0
2020-08-04 13:30:00,69.86,69.86,69.75,69.76,14352.0,59.7876,59.7876,59.6934,59.702,14352.0
2020-08-04 13:35:00,69.77,69.77,69.62,69.63,16472.0,59.7105,59.7105,59.5822,59.5907,16472.0
2020-08-04 13:40:00,69.64,69.67,69.6,69.6,16157.0,59.5993,59.625,59.5651,59.5651,16157.0
2020-08-04 13:45:00,69.6,69.61,69.54,69.55,13366.0,59.5651,59.5736,59.5137,59.5223,13366.0
2020-08-04 13:50:00,69.55,69.62,69.54,69.56,32815.0,59.5223,59.5822,59.5137,59.5308,32815.0
2020-08-04 13:55:00,69.57,69.63,69.53,69.62,17219.0,59.5394,59.5907,59.5051,59.5822,17219.0
2020-08-04 14:00:00,69.6,69.6,69.49,69.52,38417.0,59.5651,59.5651,59.4709,59.4966,38417.0
2020-08-04 14:05:00,69.52,69.54,69.46,69.5,17950.0,59.4966,59.5137,59.4452,59.4795,17950.0
2020-08-04 14:10:00,69.5,69.7,69.49,69.66,37789.0,59.4795,59.6506,59.4709,59.6164,37789.0
2020-08-04 14:15:00,69.64,69.7,69.6,69.67,21433.0,59.5993,59.6506,59.5651,59.625,21433.0
2020-08-04 14:20:00,69.67,69.69,69.59,69.67,22006.0,59.625,59.6421,59.5565,59.625,22006.0
2020-08-04 14:25:00,69.67,69.69,69.55,69.57,25717.0,59.625,59.6421,59.5223,59.5394,25717.0
2020-08-04 14:30:00,69.56,69.63,69.49,69.55,31626.0,59.5308,59.5907,59.4709,59.5223,31626.0
2020-08-04 14:35:00,69.55,69.56,69.43,69.45,22358.0,59.5223,59.5308,59.4196,59.4367,22358.0
2020-08-04 14:40:00,69.45,69.49,69.43,69.45,20304.0,59.4367,59.4709,59.4196,59.4367,20304.0
2020-08-04 14:45:00,69.44,69.57,69.43,69.51,21118.0,59.4281,59.5394,59.4196,59.488,21118.0
2020-08-04 14:50:00,69.51,69.55,69.45,69.48,22633.0,59.488,59.5223,59.4367,59.4624,22633.0
2020-08-04 14:55:00,69.48,69.57,69.47,69.57,24312.0,59.4624,59.5394,59.4538,59.5394,24312.0
2020-08-04 15:00:00,69.54,69.58,69.53,69.55,19024.0,59.5137,59.5479,59.5051,59.5223,19024.0
2020-08-04 15:05:00,69.54,69.57,69.5,69.54,21442.0,59.5137,59.5394,59.4795,59.5137,21442.0
2020-08-04 15:10:00,69.55,69.59,69.52,69.55,30278.0,59.5223,59.5565,59.4966,59.5223,30278.0
2020-08-04 15:15:00,69.55,69.59,69.53,69.55,34246.0,59.5223,59.5565,59.5051,59.5223,34246.0
2020-08-04 15:20:00,69.56,69.63,69.52,69.62,26206.0,59.5308,59.5907,59.4966,59.5822,26206.0
2020-08-04 15:25:00,69.61,69.65,69.6,69.63,28315.0,59.5736,59.6078,59.5651,59.5907,28315.0
2020-08-04 15:30:00,69.64,69.65,69.56,69.63,36322.0,59.5993,59.6078,59.5308,59.5907,36322.0
2020-08-04 15:35:00,69.64,69.68,69.62,69.63,41891.0,59.5993,59.6335,59.5822,59.5907,41891.0
2020-08-04 15:40:00,69.64,69.83,69.62,69.83,66995.0,59.5993,59.7619,59.5822,59.7619,66995.0
2020-08-04 15:45:00,69.82,70.01,69.75,70.01,77203.0,59.7533,59.9159,59.6934,59.9159,77203.0
2020-08-04 15:50:00,69.99,70.03,69.83,69.97,122335.0,59.8988,59.9331,59.7619,59.8817,122335.0
2020-08-04 15:55:00,69.96,70.02,69.94,70.0,197451.0,59.8731,59.9245,59.856,59.9074,197451.0
2020-08-05 09:30:00,70.25,70.25,69.97,70.16,49119.0,60.1213,60.1213,59.8817,60.0443,49119.0
2020-08-05 09:35:00,70.16,70.23,70.0,70.06,21539.0,60.0443,60.1042,59.9074,59.9587,21539.0
2020-08-05 09:40:00,70.07,70.19,69.97,70.18,15391.0,59.9673,60.07,59.8817,60.0614,15391.0
2020-08-05 09:45:00,70.17,70.2,69.91,69.95,15966.0,60.0529,60.0785,59.8304,59.8646,15966.0
2020-08-05 09:50:00,69.95,70.02,69.86,69.86,19304.0,59.8646,59.9245,59.7876,59.7876,19304.0
2020-08-05 09:55:00,69.84,69.94,69.84,69.84,9662.0,59.7704,59.856,59.7704,59.7704,9662.0
2020-08-05 10:00:00,69.85,69.99,69.82,69.87,23319.0,59.779,59.8988,59.7533,59.7961,23319.0
2020-08-05 10:05:00,69.9,69.94,69.87,69.93,12905.0,59.8218,59.856,59.7961,59.8475,12905.0
2020-08-05 10:10:00,69.93,70.02,69.84,69.92,18037.0,59.8475,59.9245,59.7704,59.8389,18037.0
2020-08-05 10:15:00,69.92,70.03,69.9,69.96,17146.0,59.8389,59.9331,59.8218,59.8731,17146.0
2020-08-05 10:20:00,69.95,69.99,69.94,69.95,7186.0,59.8646,59.8988,59.856,59.8646,7186.0
2020-08-05 10:25:00,69.95,69.96,69.76,69.81,8674.0,59.8646,59.8731,59.702,59.7448,8674.0
2020-08-05 10:30:00,69.8,69.86,69.77,69.8,19426.0,59.7362,59.7876,59.7105,59.7362,19426.0
2020-08-05 10:35:00,69.8,69.81,69.69,69.72,10211.0,59.7362,59.7448,59.6421,59.6678,10211.0
2020-08-05 10:40:00,69.72,69.78,69.71,69.76,14720.0,59.6678,59.7191,59.6592,59.702,14720.0
2020-08-05 10:45:00,69.76,69.88,69.76,69.78,14398.0,59.702,59.8047,59.702,59.7191,14398.0
2020-08-05 10:50:00,69.78,69.8,69.72,69.72,19113.0,59.7191,59.7362,59.6678,59.6678,19113.0
2020-08-05 10:55:00,69.71,69.72,69.56,69.56,11382.0,59.6592,59.6678,59.5308,59.5308,11382.0
2020-08-05 11:00:00,69.55,69.61,69.47,69.47,11981.0,59.5223,59.5736,59.4538,59.4538,11981.0
2020-08-05 11:05:00,69.47,69.56,69.45,69.56,7224.0,59.4538,59.5308,59.4367,59.5308,7224.0
2020-08-05 11:10:00,69.55,69.75,69.52,69.73,16160.0,59.5223,59.6934,59.4966,59.6763,16160.0
2020-08-05 11:15:00,69.71,69.71,69.58,69.68,10628.0,59.6592,59.6592,59.5479,59.6335,10628.0
2020-08-05 11:20:00,69.69,69.71,69.64,69.71,7081.0,59.6421,59.6592,59.5993,59.6592,7081.0
2020-08-05 11:25:00,69.71,69.71,69.57,69.59,9840.0,59.6592,59.6592,59.5394,59.5565,9840.0
2020-08-05 11:30:00,69.59,69.6,69.5,69.51,6365.0,59.5565,59.5651,59.4795,59.488,6365.0
2020-08-05 11:35:00,69.53,69.53,69.48,69.48,4610.0,59.5051,59.5051,59.4624,59.4624,4610.0
2020-08-05 11:40:00,69.49,69.5,69.42,69.44,10768.0,59.4709,59.4795,59.411,59.4281,10768.0
2020-08-05 11:45:00,69.45,69.46,69.31,69.32,9386.0,59.4367,59.4452,59.3169,59.3254,9386.0
2020-08-05 11:50:00,69.33,69.36,69.22,69.24,10723.0,59.334,59.3597,59.2398,59.257,10723.0
2020-08-05 11:55:00,69.24,69.24,69.1,69.12,15065.0,59.257,59.257,59.1371,59.1543,15065.0
2020-08-05 12:00:00,69.13,69.2,69.13,69.18,6280.0,59.1628,59.2227,59.1628,59.2056,6280.0
2020-08-05 12:05:00,69.17,69.24,69.16,69.22,15840.0,59.197,59.257,59.1885,59.2398,15840.0
2020-08-05 12:10:00,69.22,69.29,69.22,69.28,9014.0,59.2398,59.2997,59.2398,59.2912,9014.0
2020-08-05 12:15:00,69.29,69.29,69.19,69.24,46843.0,59.2997,59.2997,59.2142,59.257,46843.0
2020-08-05 12:20:00,69.23,69.26,69.19,69.23,11053.0,59.2484,59.2741,59.2142,59.2484,11053.0
2020-08-05 12:25:00,69.22,69.23,69.18,69.23,10499.0,59.2398,59.2484,59.2056,59.2484,10499.0
2020-08-05 12:30:00,69.21,69.42,69.21,69.41,9622.0,59.2313,59.411,59.2313,59.4024,9622.0
2020-08-05 12:35:00,69.41,69.42,69.36,69.41,6916.0,59.4024,59.411,59.3597,59.4024,6916.0
2020-08-05 12:40:00,69.4,69.46,69.37,69.4,31313.0,59.3939,59.4452,59.3682,59.3939,31313.0
2020-08-05 12:45:00,69.41,69.47,69.4,69.42,7602.0,59.4024,59.4538,59.3939,59.411,7602.0
2020-08-05 12:50:00,69.42,69.48,69.36,69.48,12058.0,59.411,59.4624,59.3597,59.4624,12058.0
2020-08-05 12:55:00,69.47,69.55,69.46,69.52,10255.0,59.4538,59.5223,59.4452,59.4966,10255.0
2020-08-05 13:00:00,69.53,69.56,69.47,69.48,7442.0,59.5051,59.5308,59.4538,59.4624,7442.0
2020-08-05 13:05:00,69.48,69.54,69.45,69.53,9473.0,59.4624,59.5137,59.4367,59.5051,9473.0
2020-08-05 13:10:00,69.53,69.66,69.53,69.62,14918.0,59.5051,59.6164,59.5051,59.5822,14918.0
2020-08-05 13:15:00,69.61,69.68,69.56,69.66,16547.0,59.5736,59.6335,59.5308,59.6164,16547.0
2020-08-05 13:20:00,69.65,69.65,69.62,69.64,9841.0,59.6078,59.6078,59.5822,59.5993,9841.0
2020-08-05 13:25:00,69.64,69.65,69.55,69.6,16036.0,59.5993,59.6078,59.5223,59.5651,16036.0
2020-08-05 13:30:00,69.59,69.61,69.55,69.58,17218.0,59.5565,59.5736,59.5223,59.5479,17218.0
2020-08-05 13:35:00,69.59,69.72,69.58,69.71,55654.0,59.5565,59.6678,59.5479,59.6592,55654.0
2020-08-05 13:40:00,69.71,69.71,69.62,69.64,10910.0,59.6592,59.6592,59.5822,59.5993,10910.0
2020-08-05 13:45:00,69.65,69.7,69.6,69.68,13831.0,59.6078,59.6506,59.5651,59.6335,13831.0
2020-08-05 13:50:00,69.68,69.7,69.64,69.68,9429.0,59.6335,59.6506,59.5993,59.6335,9429.0
2020-08-05 13:55:00,69.67,69.76,69.66,69.76,16940.0,59.625,59.702,59.6164,59.702,16940.0
2020-08-05 14:00:00,69.75,69.8,69.73,69.77,75941.0,59.6934,59.7362,59.6763,59.7105,75941.0
2020-08-05 14:05:00,69.77,69.78,69.71,69.72,13708.0,59.7105,59.7191,59.6592,59.6678,13708.0
2020-08-05 14:10:00,69.72,69.81,69.72,69.81,13286.0,59.6678,59.7448,59.6678,59.7448,13286.0
2020-08-05 14:15:00,69.81,69.82,69.78,69.81,20571.0,59.7448,59.7533,59.7191,59.7448,20571.0
2020-08-05 14:20:00,69.8,69.82,69.76,69.8,12265.0,59.7362,59.7533,59.702,59.7362,12265.0
2020-08-05 14:25:00,69.8,69.81,69.75,69.81,11464.0,59.7362,59.7448,59.6934,59.7448,11464.0
2020-08-05 14:30:00,69.8,69.81,69.73,69.78,17150.0,59.7362,59.7448,59.6763,59.7191,17150.0
2020-08-05 14:35:00,69.78,69.8,69.73,69.76,13428.0,59.7191,59.7362,59.6763,59.702,13428.0
2020-08-05 14:40:00,69.76,69.82,69.73,69.73,14421.0,59.702,59.7533,59.6763,59.6763,14421.0
2020-08-05 14:45:00,69.73,69.8,69.69,69.71,15932.0,59.6763,59.7362,59.6421,59.6592,15932.0
2020-08-05 14:50:00,69.74,69.81,69.71,69.79,36931.0,59.6849,59.7448,59.6592,59.7277,36931.0
2020-08-05 14:55:00,69.78,69.81,69.77,69.78,44123.0,59.7191,59.7448,59.7105,59.7191,44123.0
2020-08-05 15:00:00,69.79,69.86,69.78,69.83,16821.0,59.7277,59.7876,59.7191,59.7619,16821.0
2020-08-05 15:05:00,69.83,69.84,69.78,69.78,14277.0,59.7619,59.7704,59.7191,59.7191,14277.0
2020-08-05 15:10:00,69.79,69.84,69.73,69.82,20288.0,59.7277,59.7704,59.6763,59.7533,20288.0
2020-08-05 15:15:00,69.82,69.82,69.73,69.76,13136.0,59.7533,59.7533,59.6763,59.702,13136.0
2020-08-05 15:20:00,69.75,69.76,69.72,69.75,15644.0,59.6934,59.702,59.6678,59.6934,15644.0
2020-08-05 15:25:00,69.76,69.86,69.75,69.85,19591.0,59.702,59.7876,59.6934,59.779,19591.0
2020-08-05 15:30:00,69.85,69.85,69.81,69.81,26779.0,59.779,59.779,59.7448,59.7448,26779.0
2020-08-05 15:35:00,69.82,69.84,69.78,69.81,24942.0,59.7533,59.7704,59.7191,59.7448,24942.0
2020-08-05 15:40:00,69.81,69.85,69.77,69.83,28673.0,59.7448,59.779,59.7105,59.7619,28673.0
2020-08-05 15:45:00,69.84,69.87,69.73,69.77,68002.0,59.7704,59.7961,59.6763,59.7105,68002.0
2020-08-05 15:50:00,69.76,69.94,69.71,69.85,103942.0,59.702,59.856,59.6592,59.779,103942.0
2020-08-05 15:55:00,69.86,69.86,69.78,69.8,272911.0,59.7876,59.7876,59.7191,59.7362,272911.0
2020-08-06 09:30:00,69.79,69.96,69.42,69.52,60567.0,59.7277,59.8731,59.411,59.4966,60567.0
2020-08-06 09:35:00,69.54,69.61,69.41,69.41,15274.0,59.5137,59.5736,59.4024,59.4024,15274.0
2020-08-06 09:40:00,69.41,69.62,69.41,69.51,25052.0,59.4024,59.5822,59.4024,59.488,25052.0
2020-08-06 09:45:00,69.5,69.87,69.45,69.83,16606.0,59.4795,59.7961,59.4367,59.7619,16606.0
2020-08-06 09:50:00,69.85,69.9,69.8,69.87,14364.0,59.779,59.8218,59.7362,59.7961,14364.0
2020-08-06 09:55:00,69.86,69.88,69.66,69.74,21668.0,59.7876,59.8047,59.6164,59.6849,21668.0
2020-08-06 10:00:00,69.76,69.86,69.7,69.78,17973.0,59.702,59.7876,59.6506,59.7191,17973.0
2020-08-06 10:05:00,69.79,69.93,69.77,69.92,21154.0,59.7277,59.8475,59.7105,59.8389,21154.0
2020-08-06 10:10:00,69.93,70.05,69.84,70.04,30787.0,59.8475,59.9502,59.7704,59.9416,30787.0
2020-08-06 10:15:00,70.07,70.1,69.99,70.1,42981.0,59.9673,59.993,59.8988,59.993,42981.0
2020-08-06 10:20:00,70.1,70.3,70.09,70.24,26064.0,59.993,60.1641,59.9844,60.1128,26064.0
2020-08-06 10:25:00,70.23,70.34,70.2,70.28,19056.0,60.1042,60.1984,60.0785,60.147,19056.0
2020-08-06 10:30:00,70.32,70.32,70.26,70.27,14040.0,60.1812,60.1812,60.1299,60.1385,14040.0
2020-08-06 10:35:00,70.26,70.29,70.14,70.2,24269.0,60.1299,60.1556,60.0272,60.0785,24269.0
2020-08-06 10:40:00,70.21,70.21,70.08,70.13,18521.0,60.0871,60.0871,59.9758,60.0186,18521.0
2020-08-06 10:45:00,70.14,70.15,70.09,70.09,14756.0,60.0272,60.0358,59.9844,59.9844,14756.0
2020-08-06 10:50:00,70.08,70.08,69.97,70.0,13128.0,59.9758,59.9758,59.8817,59.9074,13128.0
2020-08-06 10:55:00,70.0,70.07,69.98,70.07,15659.0,59.9074,59.9673,59.8903,59.9673,15659.0
2020-08-06 11:00:00,70.09,70.09,70.0,70.02,11263.0,59.9844,59.9844,59.9074,59.9245,11263.0
2020-08-06 11:05:00,70.0,70.02,69.94,69.97,13581.0,59.9074,59.9245,59.856,59.8817,13581.0
2020-08-06 11:10:00,69.95,69.96,69.75,69.75,11824.0,59.8646,59.8731,59.6934,59.6934,11824.0
2020-08-06 11:15:00,69.75,69.79,69.66,69.7,13805.0,59.6934,59.7277,59.6164,59.6506,13805.0
2020-08-06 11:20:00,69.73,69.77,69.68,69.74,9984.0,59.6763,59.7105,59.6335,59.6849,9984.0
2020-08-06 11:25:00,69.73,69.73,69.62,69.63,8309.0,59.6763,59.6763,59.5822,59.5907,8309.0
2020-08-06 11:30:00,69.62,69.69,69.57,69.59,8219.0,59.5822,59.6421,59.5394,59.5565,8219.0
2020-08-06 11:35:00,69.58,69.62,69.51,69.52,5942.0,59.5479,59.5822,59.488,59.4966,5942.0
2020-08-06 11:40:00,69.53,69.56,69.46,69.49,5461.0,59.5051,59.5308,59.4452,59.4709,5461.0
2020-08-06 11:45:00,69.49,69.55,69.46,69.51,13583.0,59.4709,59.5223,59.4452,59.488,13583.0
2020-08-06 11:50:00,69.53,69.6,69.53,69.58,18072.0,59.5051,59.5651,59.5051,59.5479,18072.0
2020-08-06 11:55:00,69.57,69.64,69.56,69.58,12639.0,59.5394,59.5993,59.5308,59.5479,12639.0
2020-08-06 12:00:00,69.59,69.67,69.59,69.67,8306.0,59.5565,59.625,59.5565,59.625,8306.0
2020-08-06 12:05:00,69.67,69.68,69.62,69.66,13211.0,59.625,59.6335,59.5822,59.6164,13211.0
2020-08-06 12:10:00,69.67,69.75,69.65,69.7,14785.0,59.625,59.6934,59.6078,59.6506,14785.0
2020-08-06 12:15:00,69.7,69.7,69.62,69.63,10707.0,59.6506,59.6506,59.5822,59.5907,10707.0
2020-08-06 12:20:00,69.63,69.66,69.6,69.65,10834.0,59.5907,59.6164,59.5651,59.6078,10834.0
2020-08-06 12:25:00,69.64,69.67,69.61,69.66,10999.0,59.5993,59.625,59.5736,59.6164,10999.0
2020-08-06 12:30:00,69.68,69.76,69.67,69.75,7260.0,59.6335,59.702,59.625,59.6934,7260.0
2020-08-06 12:35:00,69.76,69.82,69.75,69.78,8665.0,59.702,59.7533,59.6934,59.7191,8665.0
2020-08-06 12:40:00,69.77,69.81,69.71,69.81,7903.0,59.7105,59.7448,59.6592,59.7448,7903.0
2020-08-06 12:45:00,69.8,69.81,69.73,69.81,11693.0,59.7362,59.7448,59.6763,59.7448,11693.0
2020-08-06 12:50:00,69.8,69.82,69.74,69.79,12033.0,59.7362,59.7533,59.6849,59.7277,12033.0
2020-08-06 12:55:00,69.78,69.81,69.76,69.8,10620.0,59.7191,59.7448,59.702,59.7362,10620.0
2020-08-06 13:00:00,69.8,69.82,69.76,69.82,9382.0,59.7362,59.7533,59.702,59.7533,9382.0
2020-08-06 13:05:00,69.81,69.81,69.77,69.81,10586.0,59.7448,59.7448,59.7105,59.7448,10586.0
2020-08-06 13:10:00,69.81,69.82,69.76,69.81,9050.0,59.7448,59.7533,59.702,59.7448,9050.0
2020-08-06 13:15:00,69.82,69.83,69.78,69.78,7845.0,59.7533,59.7619,59.7191,59.7191,7845.0
2020-08-06 13:20:00,69.77,69.85,69.75,69.84,6101.0,59.7105,59.779,59.6934,59.7704,6101.0
2020-08-06 13:25:00,69.84,69.93,69.82,69.93,9718.0,59.7704,59.8475,59.7533,59.8475,9718.0
2020-08-06 13:30:00,69.94,69.94,69.88,69.91,5497.0,59.856,59.856,59.8047,59.8304,5497.0
2020-08-06 13:35:00,69.93,69.99,69.92,69.97,7532.0,59.8475,59.8988,59.8389,59.8817,7532.0
2020-08-06 13:40:00,69.97,69.97,69.89,69.9,12969.0,59.8817,59.8817,59.8132,59.8218,12969.0
2020-08-06 13:45:00,69.9,69.95,69.89,69.95,11237.0,59.8218,59.8646,59.8132,59.8646,11237.0
2020-08-06 13:50:00,69.97,70.0,69.96,69.97,6910.0,59.8817,59.9074,59.8731,59.8817,6910.0
2020-08-06 13:55:00,69.96,70.0,69.94,69.99,10949.0,59.8731,59.9074,59.856,59.8988,10949.0
2020-08-06 14:00:00,69.99,70.03,69.98,69.99,34875.0,59.8988,59.9331,59.8903,59.8988,34875.0
2020-08-06 14:05:00,69.98,69.98,69.96,69.98,13182.0,59.8903,59.8903,59.8731,59.8903,13182.0
2020-08-06 14:10:00,69.98,69.99,69.91,69.91,13235.0,59.8903,59.8988,59.8304,59.8304,13235.0
2020-08-06 14:15:00,69.91,69.93,69.86,69.92,8173.0,59.8304,59.8475,59.7876,59.8389,8173.0
2020-08-06 14:20:00,69.93,69.96,69.89,69.89,8536.0,59.8475,59.8731,59.8132,59.8132,8536.0
2020-08-06 14:25:00,69.9,69.94,69.88,69.9,11697.0,59.8218,59.856,59.8047,59.8218,11697.0
2020-08-06 14:30:00,69.91,70.01,69.9,69.94,11947.0,59.8304,59.9159,59.8218,59.856,11947.0
2020-08-06 14:35:00,69.93,69.96,69.92,69.93,11095.0,59.8475,59.8731,59.8389,59.8475,11095.0
2020-08-06 14:40:00,69.93,69.94,69.86,69.93,16450.0,59.8475,59.856,59.7876,59.8475,16450.0
2020-08-06 14:45:00,69.92,69.94,69.87,69.9,23071.0,59.8389,59.856,59.7961,59.8218,23071.0
2020-08-06 14:50:00,69.9,69.92,69.87,69.91,10584.0,59.8218,59.8389,59.7961,59.8304,10584.0
2020-08-06 14:55:00,69.9,69.92,69.85,69.89,15428.0,59.8218,59.8389,59.779,59.8132,15428.0
2020-08-06 15:00:00,69.89,69.93,69.84,69.88,37933.0,59.8132,59.8475,59.7704,59.8047,37933.0
2020-08-06 15:05:00,69.88,69.95,69.87,69.94,9969.0,59.8047,59.8646,59.7961,59.856,9969.0
2020-08-06 15:10:00,69.94,69.99,69.93,69.94,13869.0,59.856,59.8988,59.8475,59.856,13869.0
2020-08-06 15:15:00,69.94,69.96,69.89,69.93,18266.0,59.856,59.8731,59.8132,59.8475,18266.0
2020-08-06 15:20:00,69.92,69.94,69.86,69.89,19312.0,59.8389,59.856,59.7876,59.8132,19312.0
2020-08-06 15:25:00,69.88,69.92,69.86,69.91,16777.0,59.8047,59.8389,59.7876,59.8304,16777.0
2020-08-06 15:30:00,69.92,69.97,69.91,69.93,32937.0,59.8389,59.8817,59.8304,59.8475,32937.0
2020-08-06 15:35:00,69.93,69.93,69.81,69.82,52424.0,59.8475,59.8475,59.7448,59.7533,52424.0
2020-08-06 15:40:00,69.82,69.86,69.8,69.81,70256.0,59.7533,59.7876,59.7362,59.7448,70256.0
2020-08-06 15:45:00,69.82,69.92,69.81,69.84,70983.0,59.7533,59.8389,59.7448,59.7704,70983.0
2020-08-06 15:50:00,69.85,70.07,69.84,70.06,88973.0,59.779,59.9673,59.7704,59.9587,88973.0
2020-08-06 15:55:00,70.07,70.14,70.02,70.09,140235.0,59.9673,60.0272,59.9245,59.9844,140235.0
2020-08-07 09:30:00,70.37,70.89,70.19,70.75,168058.0,60.224,60.6691,60.07,60.5492,168058.0
2020-08-07 09:35:00,70.77,70.85,70.59,70.59,33635.0,60.5664,60.6348,60.4123,60.4123,33635.0
2020-08-07 09:40:00,70.6,70.72,70.5,70.68,54782.0,60.4209,60.5236,60.3353,60.4893,54782.0
2020-08-07 09:45:00,70.67,70.67,70.41,70.46,35212.0,60.4808,60.4808,60.2583,60.3011,35212.0
2020-08-07 09:50:00,70.45,70.55,70.41,70.51,50789.0,60.2925,60.3781,60.2583,60.3438,50789.0
2020-08-07 09:55:00,70.53,70.77,70.49,70.52,39387.0,60.361,60.5664,60.3267,60.3524,39387.0
2020-08-07 10:00:00,70.47,70.74,70.44,70.6,38592.0,60.3096,60.5407,60.2839,60.4209,38592.0
2020-08-07 10:05:00,70.61,70.67,70.48,70.56,33967.0,60.4294,60.4808,60.3182,60.3866,33967.0
2020-08-07 10:10:00,70.55,70.74,70.51,70.53,54552.0,60.3781,60.5407,60.3438,60.361,54552.0
2020-08-07 10:15:00,70.53,70.96,70.53,70.87,64087.0,60.361,60.729,60.361,60.6519,64087.0
2020-08-07 10:20:00,70.87,70.98,70.78,70.98,87100.0,60.6519,60.7461,60.5749,60.7461,87100.0
2020-08-07 10:25:00,70.99,71.22,70.94,71.12,79139.0,60.7546,60.9515,60.7119,60.8659,79139.0
2020-08-07 10:30:00,71.12,71.22,71.07,71.21,42559.0,60.8659,60.9515,60.8231,60.9429,42559.0
2020-08-07 10:35:00,71.22,71.37,71.2,71.33,38886.0,60.9515,61.0799,60.9344,61.0456,38886.0
2020-08-07 10:40:00,71.32,71.43,71.22,71.23,48072.0,61.0371,61.1312,60.9515,60.96,48072.0
2020-08-07 10:45:00,71.24,71.5,71.23,71.48,58071.0,60.9686,61.1911,60.96,61.174,58071.0
2020-08-07 10:50:00,71.46,71.58,71.33,71.36,44655.0,61.1569,61.2596,61.0456,61.0713,44655.0
2020-08-07 10:55:00,71.35,71.51,71.32,71.35,34069.0,61.0627,61.1997,61.0371,61.0627,34069.0
2020-08-07 11:00:00,71.36,71.46,71.29,71.4,24036.0,61.0713,61.1569,61.0114,61.1055,24036.0
2020-08-07 11:05:00,71.41,71.57,71.4,71.52,20202.0,61.1141,61.251,61.1055,61.2082,20202.0
2020-08-07 11:10:00,71.51,71.61,71.46,71.5,23053.0,61.1997,61.2852,61.1569,61.1911,23053.0
2020-08-07 11:15:00,71.49,71.62,71.47,71.54,36233.0,61.1826,61.2938,61.1654,61.2253,36233.0
2020-08-07 11:20:00,71.55,71.66,71.54,71.59,26197.0,61.2339,61.328,61.2253,61.2681,26197.0
2020-08-07 11:25:00,71.59,71.71,71.59,71.68,28710.0,61.2681,61.3708,61.2681,61.3452,28710.0
2020-08-07 11:30:00,71.68,71.81,71.68,71.81,17588.0,61.3452,61.4564,61.3452,61.4564,17588.0
2020-08-07 11:35:00,71.8,71.9,71.74,71.78,36703.0,61.4479,61.5334,61.3965,61.4307,36703.0
2020-08-07 11:40:00,71.77,71.79,71.67,71.72,38141.0,61.4222,61.4393,61.3366,61.3794,38141.0
2020-08-07 11:45:00,71.72,71.76,71.64,71.74,31016.0,61.3794,61.4136,61.3109,61.3965,31016.0
2020-08-07 11:50:00,71.75,71.79,71.69,71.74,37908.0,61.4051,61.4393,61.3537,61.3965,37908.0
2020-08-07 11:55:00,71.74,71.93,71.71,71.91,18400.0,61.3965,61.5591,61.3708,61.542,18400.0
2020-08-07 12:00:00,71.91,71.92,71.82,71.89,25974.0,61.542,61.5506,61.465,61.5249,25974.0
2020-08-07 12:05:00,71.89,71.91,71.82,71.87,52756.0,61.5249,61.542,61.465,61.5078,52756.0
2020-08-07 12:10:00,71.87,71.88,71.71,71.8,22324.0,61.5078,61.5163,61.3708,61.4479,22324.0
2020-08-07 12:15:00,71.81,71.84,71.73,71.79,26693.0,61.4564,61.4821,61.3879,61.4393,26693.0
2020-08-07 12:20:00,71.79,71.9,71.78,71.9,17870.0,61.4393,61.5334,61.4307,61.5334,17870.0
2020-08-07 12:25:00,71.9,72.03,71.9,72.0,25356.0,61.5334,61.6447,61.5334,61.619,25356.0
2020-08-07 12:30:00,72.0,72.01,71.89,71.95,19622.0,61.619,61.6276,61.5249,61.5762,19622.0
2020-08-07 12:35:00,71.95,72.21,71.94,72.21,45804.0,61.5762,61.7987,61.5677,61.7987,45804.0
2020-08-07 12:40:00,72.22,72.39,72.2,72.38,50113.0,61.8073,61.9528,61.7902,61.9442,50113.0
2020-08-07 12:45:00,72.36,72.4,72.18,72.25,67930.0,61.9271,61.9613,61.7731,61.833,67930.0
2020-08-07 12:50:00,72.25,72.31,72.22,72.29,23991.0,61.833,61.8843,61.8073,61.8672,23991.0
2020-08-07 12:55:00,72.28,72.45,72.28,72.38,23947.0,61.8586,62.0041,61.8586,61.9442,23947.0
2020-08-07 13:00:00,72.38,72.45,72.37,72.42,22000.0,61.9442,62.0041,61.9357,61.9785,22000.0
2020-08-07 13:05:00,72.42,72.42,72.32,72.36,19272.0,61.9785,61.9785,61.8929,61.9271,19272.0
2020-08-07 13:10:00,72.34,72.61,72.33,72.6,37894.0,61.91,62.1411,61.9014,62.1325,37894.0
2020-08-07 13:15:00,72.6,72.62,72.51,72.52,31803.0,62.1325,62.1496,62.0555,62.064,31803.0
2020-08-07 13:20:00,72.51,72.56,72.47,72.5,23193.0,62.0555,62.0983,62.0213,62.0469,23193.0
2020-08-07 13:25:00,72.49,72.67,72.49,72.62,53033.0,62.0384,62.1924,62.0384,62.1496,53033.0
2020-08-07 13:30:00,72.61,72.69,72.46,72.47,31974.0,62.1411,62.2095,62.0127,62.0213,31974.0
2020-08-07 13:35:00,72.47,72.56,72.42,72.42,64141.0,62.0213,62.0983,61.9785,61.9785,64141.0
2020-08-07 13:40:00,72.41,72.43,72.33,72.35,30724.0,61.9699,61.987,61.9014,61.9186,30724.0
2020-08-07 13:45:00,72.36,72.37,72.26,72.32,57248.0,61.9271,61.9357,61.8415,61.8929,57248.0
2020-08-07 13:50:00,72.32,72.32,72.2,72.26,30637.0,61.8929,61.8929,61.7902,61.8415,30637.0
2020-08-07 13:55:00,72.27,72.3,72.22,72.26,31515.0,61.8501,61.8758,61.8073,61.8415,31515.0
2020-08-07 14:00:00,72.27,72.4,72.25,72.38,36500.0,61.8501,61.9613,61.833,61.9442,36500.0
2020-08-07 14:05:00,72.37,72.37,72.23,72.26,35652.0,61.9357,61.9357,61.8159,61.8415,35652.0
2020-08-07 14:10:00,72.25,72.29,72.14,72.14,40531.0,61.833,61.8672,61.7388,61.7388,40531.0
2020-08-07 14:15:00,72.14,72.18,72.06,72.17,33380.0,61.7388,61.7731,61.6704,61.7645,33380.0
2020-08-07 14:20:00,72.18,72.19,72.12,72.17,33136.0,61.7731,61.7816,61.7217,61.7645,33136.0
2020-08-07 14:25:00,72.17,72.22,72.09,72.1,29736.0,61.7645,61.8073,61.696,61.7046,29736.0
2020-08-07 14:30:00,72.09,72.22,72.08,72.21,36900.0,61.696,61.8073,61.6875,61.7987,36900.0
2020-08-07 14:35:00,72.22,72.31,72.2,72.28,44024.0,61.8073,61.8843,61.7902,61.8586,44024.0
2020-08-07 14:40:00,72.28,72.35,72.22,72.34,53407.0,61.8586,61.9186,61.8073,61.91,53407.0
2020-08-07 14:45:00,72.34,72.41,72.25,72.36,67142.0,61.91,61.9699,61.833,61.9271,67142.0
2020-08-07 14:50:00,72.36,72.43,72.34,72.35,41197.0,61.9271,61.987,61.91,61.9186,41197.0
2020-08-07 14:55:00,72.34,72.41,72.31,72.4,40952.0,61.91,61.9699,61.8843,61.9613,40952.0
2020-08-07 15:00:00,72.39,72.5,72.32,72.49,52581.0,61.9528,62.0469,61.8929,62.0384,52581.0
2020-08-07 15:05:00,72.48,72.63,72.45,72.59,51937.0,62.0298,62.1582,62.0041,62.124,51937.0
2020-08-07 15:10:00,72.58,72.67,72.47,72.53,77503.0,62.1154,62.1924,62.0213,62.0726,77503.0
2020-08-07 15:15:00,72.54,72.7,72.54,72.62,50120.0,62.0812,62.2181,62.0812,62.1496,50120.0
2020-08-07 15:20:00,72.62,72.73,72.6,72.67,63692.0,62.1496,62.2438,62.1325,62.1924,63692.0
2020-08-07 15:25:00,72.67,72.76,72.57,72.71,67289.0,62.1924,62.2694,62.1068,62.2267,67289.0
2020-08-07 15:30:00,72.72,72.84,72.66,72.78,85823.0,62.2352,62.3379,62.1839,62.2866,85823.0
2020-08-07 15:35:00,72.78,72.83,72.64,72.7,64391.0,62.2866,62.3293,62.1667,62.2181,64391.0
2020-08-07 15:40:00,72.68,72.76,72.61,72.75,91711.0,62.201,62.2694,62.1411,62.2609,91711.0
2020-08-07 15:45:00,72.74,72.81,72.72,72.75,98736.0,62.2523,62.3122,62.2352,62.2609,98736.0
2020-08-07 15:50:00,72.75,72.77,72.29,72.31,152748.0,62.2609,62.278,61.8672,61.8843,152748.0
2020-08-07 15:55:00,72.31,72.41,72.22,72.34,201095.0,61.8843,61.9699,61.8073,61.91,201095.0
2020-08-10 09:30:00,72.33,72.73,72.09,72.09,65522.0,61.9014,62.2438,61.696,61.696,65522.0
2020-08-10 09:35:00,72.17,72.19,71.89,71.94,22225.0,61.7645,61.7816,61.5249,61.5677,22225.0
2020-08-10 09:40:00,71.96,71.96,71.76,71.86,24131.0,61.5848,61.5848,61.4136,61.4992,24131.0
2020-08-10 09:45:00,71.87,71.95,71.81,71.95,28028.0,61.5078,61.5762,61.4564,61.5762,28028.0
2020-08-10 09:50:00,71.95,72.06,71.89,71.98,29117.0,61.5762,61.6704,61.5249,61.6019,29117.0
2020-08-10 09:55:00,71.98,72.13,71.94,72.03,25806.0,61.6019,61.7303,61.5677,61.6447,25806.0
2020-08-10 10:00:00,72.03,72.23,71.99,72.2,18706.0,61.6447,61.8159,61.6105,61.7902,18706.0
2020-08-10 10:05:00,72.22,72.4,72.22,72.4,25509.0,61.8073,61.9613,61.8073,61.9613,25509.0
2020-08-10 10:10:00,72.4,72.42,72.3,72.37,15728.0,61.9613,61.9785,61.8758,61.9357,15728.0
2020-08-10 10:15:00,72.38,72.52,72.32,72.51,18760.0,61.9442,62.064,61.8929,62.0555,18760.0
2020-08-10 10:20:00,72.49,72.59,72.47,72.53,24971.0,62.0384,62.124,62.0213,62.0726,24971.0
2020-08-10 10:25:00,72.53,72.53,72.43,72.44,19479.0,62.0726,62.0726,61.987,61.9956,19479.0
2020-08-10 10:30:00,72.43,72.45,72.18,72.18,29705.0,61.987,62.0041,61.7731,61.7731,29705.0
2020-08-10 10:35:00,72.16,72.16,71.95,71.97,37406.0,61.756,61.756,61.5762,61.5933,37406.0
2020-08-10 10:40:00,71.99,72.06,71.94,71.99,22578.0,61.6105,61.6704,61.5677,61.6105,22578.0
2020-08-10 10:45:00,72.01,72.14,72.0,72.02,20758.0,61.6276,61.7388,61.619,61.6361,20758.0
2020-08-10 10:50:00,72.01,72.21,71.94,72.2,20476.0,61.6276,61.7987,61.5677,61.7902,20476.0
2020-08-10 10:55:00,72.2,72.21,72.01,72.03,17534.0,61.7902,61.7987,61.6276,61.6447,17534.0
2020-08-10 11:00:00,72.05,72.27,72.05,72.19,15064.0,61.6618,61.8501,61.6618,61.7816,15064.0
2020-08-10 11:05:00,72.16,72.31,72.16,72.23,13752.0,61.756,61.8843,61.756,61.8159,13752.0
2020-08-10 11:10:00,72.21,72.36,72.19,72.29,15371.0,61.7987,61.9271,61.7816,61.8672,15371.0
2020-08-10 11:15:00,72.32,72.37,72.27,72.3,17129.0,61.8929,61.9357,61.8501,61.8758,17129.0
2020-08-10 11:20:00,72.3,72.34,72.26,72.32,13144.0,61.8758,61.91,61.8415,61.8929,13144.0
2020-08-10 11:25:00,72.3,72.41,72.28,72.29,17763.0,61.8758,61.9699,61.8586,61.8672,17763.0
2020-08-10 11:30:00,72.3,72.39,72.27,72.38,17443.0,61.8758,61.9528,61.8501,61.9442,17443.0
2020-08-10 11:35:00,72.38,72.45,72.36,72.42,18544.0,61.9442,62.0041,61.9271,61.9785,18544.0
2020-08-10 11:40:00,72.47,72.51,72.43,72.48,12670.0,62.0213,62.0555,61.987,62.0298,12670.0
2020-08-10 11:45:00,72.51,72.52,72.49,72.51,17636.0,62.0555,62.064,62.0384,62.0555,17636.0
2020-08-10 11:50:00,72.51,72.51,72.42,72.42,25348.0,62.0555,62.0555,61.9785,61.9785,25348.0
2020-08-10 11:55:00,72.42,72.52,72.41,72.52,11793.0,61.9785,62.064,61.9699,62.064,11793.0
2020-08-10 12:00:00,72.5,72.52,72.44,72.45,17861.0,62.0469,62.064,61.9956,62.0041,17861.0
2020-08-10 12:05:00,72.45,72.52,72.45,72.5,15654.0,62.0041,62.064,62.0041,62.0469,15654.0
2020-08-10 12:10:00,72.5,72.52,72.47,72.51,14720.0,62.0469,62.064,62.0213,62.0555,14720.0
2020-08-10 12:15:00,72.52,72.52,72.44,72.46,19404.0,62.064,62.064,61.9956,62.0127,19404.0
2020-08-10 12:20:00,72.48,72.5,72.38,72.44,15119.0,62.0298,62.0469,61.9442,61.9956,15119.0
2020-08-10 12:25:00,72.43,72.45,72.41,72.44,12524.0,61.987,62.0041,61.9699,61.9956,12524.0
2020-08-10 12:30:00,72.45,72.5,72.38,72.5,18500.0,62.0041,62.0469,61.9442,62.0469,18500.0
2020-08-10 12:35:00,72.5,72.53,72.46,72.53,14628.0,62.0469,62.0726,62.0127,62.0726,14628.0
2020-08-10 12:40:00,72.52,72.62,72.5,72.57,19965.0,62.064,62.1496,62.0469,62.1068,19965.0
2020-08-10 12:45:00,72.58,72.65,72.57,72.61,15878.0,62.1154,62.1753,62.1068,62.1411,15878.0
2020-08-10 12:50:00,72.61,72.63,72.55,72.57,17164.0,62.1411,62.1582,62.0897,62.1068,17164.0
2020-08-10 12:55:00,72.59,72.6,72.52,72.55,16737.0,62.124,62.1325,62.064,62.0897,16737.0
2020-08-10 13:00:00,72.55,72.56,72.49,72.56,20920.0,62.0897,62.0983,62.0384,62.0983,20920.0
2020-08-10 13:05:00,72.56,72.57,72.47,72.51,14525.0,62.0983,62.1068,62.0213,62.0555,14525.0
2020-08-10 13:10:00,72.5,72.53,72.47,72.53,15946.0,62.0469,62.0726,62.0213,62.0726,15946.0
2020-08-10 13:15:00,72.53,72.63,72.53,72.63,15347.0,62.0726,62.1582,62.0726,62.1582,15347.0
2020-08-10 13:20:00,72.62,72.62,72.51,72.51,15591.0,62.1496,62.1496,62.0555,62.0555,15591.0
2020-08-10 13:25:00,72.52,72.56,72.46,72.55,16599.0,62.064,62.0983,62.0127,62.0897,16599.0
2020-08-10 13:30:00,72.53,72.55,72.49,72.53,18794.0,62.0726,62.0897,62.0384,62.0726,18794.0
2020-08-10 13:35:00,72.51,72.53,72.43,72.45,16872.0,62.0555,62.0726,61.987,62.0041,16872.0
2020-08-10 13:40:00,72.45,72.45,72.39,72.42,15471.0,62.0041,62.0041,61.9528,61.9785,15471.0
2020-08-10 13:45:00,72.43,72.44,72.37,72.42,18254.0,61.987,61.9956,61.9357,61.9785,18254.0
2020-08-10 13:50:00,72.42,72.48,72.41,72.47,14001.0,61.9785,62.0298,61.9699,62.0213,14001.0
2020-08-10 13:55:00,72.46,72.52,72.43,72.51,16534.0,62.0127,62.064,61.987,62.0555,16534.0
2020-08-10 14:00:00,72.51,72.7,72.48,72.7,28472.0,62.0555,62.2181,62.0298,62.2181,28472.0
2020-08-10 14:05:00,72.7,72.79,72.69,72.75,29749.0,62.2181,62.2951,62.2095,62.2609,29749.0
2020-08-10 14:10:00,72.76,72.78,72.63,72.67,15487.0,62.2694,62.2866,62.1582,62.1924,15487.0
2020-08-10 14:15:00,72.67,72.72,72.65,72.68,14482.0,62.1924,62.2352,62.1753,62.201,14482.0
2020-08-10 14:20:00,72.69,72.69,72.61,72.64,18361.0,62.2095,62.2095,62.1411,62.1667,18361.0
2020-08-10 14:25:00,72.64,72.78,72.63,72.77,27061.0,62.1667,62.2866,62.1582,62.278,27061.0
2020-08-10 14:30:00,72.76,72.81,72.75,72.77,39123.0,62.2694,62.3122,62.2609,62.278,39123.0
2020-08-10 14:35:00,72.77,72.81,72.69,72.7,39467.0,62.278,62.3122,62.2095,62.2181,39467.0
2020-08-10 14:40:00,72.7,72.75,72.66,72.67,23665.0,62.2181,62.2609,62.1839,62.1924,23665.0
2020-08-10 14:45:00,72.67,72.7,72.63,72.68,33808.0,62.1924,62.2181,62.1582,62.201,33808.0
2020-08-10 14:50:00,72.68,72.74,72.66,72.74,21232.0,62.201,62.2523,62.1839,62.2523,21232.0
2020-08-10 14:55:00,72.75,72.84,72.73,72.84,28185.0,62.2609,62.3379,62.2438,62.3379,28185.0
2020-08-10 15:00:00,72.85,72.87,72.8,72.87,19335.0,62.3465,62.3636,62.3037,62.3636,19335.0
2020-08-10 15:05:00,72.85,72.91,72.83,72.89,32555.0,62.3465,62.3978,62.3293,62.3807,32555.0
2020-08-10 15:10:00,72.89,72.94,72.86,72.89,24134.0,62.3807,62.4235,62.355,62.3807,24134.0
2020-08-10 15:15:00,72.9,72.93,72.83,72.84,34238.0,62.3893,62.4149,62.3293,62.3379,34238.0
2020-08-10 15:20:00,72.84,72.88,72.71,72.74,31067.0,62.3379,62.3721,62.2267,62.2523,31067.0
2020-08-10 15:25:00,72.75,73.0,72.73,72.96,48977.0,62.2609,62.4748,62.2438,62.4406,48977.0
2020-08-10 15:30:00,72.96,72.98,72.78,72.79,44435.0,62.4406,62.4577,62.2866,62.2951,44435.0
2020-08-10 15:35:00,72.8,72.87,72.77,72.8,46870.0,62.3037,62.3636,62.278,62.3037,46870.0
2020-08-10 15:40:00,72.8,72.85,72.76,72.85,85605.0,62.3037,62.3465,62.2694,62.3465,85605.0
2020-08-10 15:45:00,72.84,72.85,72.61,72.62,80130.0,62.3379,62.3465,62.1411,62.1496,80130.0
2020-08-10 15:50:00,72.63,72.64,72.33,72.43,116664.0,62.1582,62.1667,61.9014,61.987,116664.0
2020-08-10 15:55:00,72.44,72.46,72.36,72.46,187511.0,61.9956,62.0127,61.9271,62.0127,187511.0
2020-08-11 09:30:00,72.36,72.36,71.96,72.3,51898.0,61.9271,61.9271,61.5848,61.8758,51898.0
2020-08-11 09:35:00,72.27,72.47,72.25,72.37,40422.0,61.8501,62.0213,61.833,61.9357,40422.0
2020-08-11 09:40:00,72.37,72.38,72.02,72.02,27504.0,61.9357,61.9442,61.6361,61.6361,27504.0
2020-08-11 09:45:00,72.04,72.17,72.0,72.12,24792.0,61.6533,61.7645,61.619,61.7217,24792.0
2020-08-11 09:50:00,72.14,72.14,71.96,72.05,24220.0,61.7388,61.7388,61.5848,61.6618,24220.0
2020-08-11 09:55:00,72.05,72.16,72.04,72.14,21309.0,61.6618,61.756,61.6533,61.7388,21309.0
2020-08-11 10:00:00,72.13,72.14,71.81,71.82,45987.0,61.7303,61.7388,61.4564,61.465,45987.0
2020-08-11 10:05:00,71.81,71.85,71.65,71.73,41031.0,61.4564,61.4906,61.3195,61.3879,41031.0
2020-08-11 10:10:00,71.71,71.73,71.61,71.66,29299.0,61.3708,61.3879,61.2852,61.328,29299.0
2020-08-11 10:15:00,71.66,71.67,71.47,71.55,26836.0,61.328,61.3366,61.1654,61.2339,26836.0
2020-08-11 10:20:00,71.54,71.67,71.51,71.63,31882.0,61.2253,61.3366,61.1997,61.3024,31882.0
2020-08-11 10:25:00,71.61,71.62,71.25,71.31,27959.0,61.2852,61.2938,60.9772,61.0285,27959.0
2020-08-11 10:30:00,71.32,71.33,71.07,71.07,23527.0,61.0371,61.0456,60.8231,60.8231,23527.0
2020-08-11 10:35:00,71.07,71.21,71.06,71.11,25099.0,60.8231,60.9429,60.8145,60.8573,25099.0
2020-08-11 10:40:00,71.12,71.13,70.93,70.95,17634.0,60.8659,60.8745,60.7033,60.7204,17634.0
2020-08-11 10:45:00,70.96,71.06,70.88,71.06,20352.0,60.729,60.8145,60.6605,60.8145,20352.0
2020-08-11 10:50:00,71.06,71.09,70.97,71.07,18662.0,60.8145,60.8402,60.7375,60.8231,18662.0
2020-08-11 10:55:00,71.06,71.21,71.06,71.1,17745.0,60.8145,60.9429,60.8145,60.8488,17745.0
2020-08-11 11:00:00,71.12,71.14,70.98,70.98,17327.0,60.8659,60.883,60.7461,60.7461,17327.0
2020-08-11 11:05:00,70.98,71.13,70.96,71.06,13494.0,60.7461,60.8745,60.729,60.8145,13494.0
2020-08-11 11:10:00,71.06,71.07,70.94,70.94,14035.0,60.8145,60.8231,60.7119,60.7119,14035.0
2020-08-11 11:15:00,70.93,71.1,70.92,71.09,13834.0,60.7033,60.8488,60.6947,60.8402,13834.0
2020-08-11 11:20:00,71.08,71.24,71.07,71.18,20812.0,60.8317,60.9686,60.8231,60.9172,20812.0
2020-08-11 11:25:00,71.18,71.3,71.18,71.24,24904.0,60.9172,61.0199,60.9172,60.9686,24904.0
2020-08-11 11:30:00,71.25,71.37,71.23,71.37,19361.0,60.9772,61.0799,60.96,61.0799,19361.0
2020-08-11 11:35:00,71.39,71.39,71.19,71.24,23061.0,61.097,61.097,60.9258,60.9686,23061.0
2020-08-11 11:40:00,71.25,71.25,71.11,71.11,17735.0,60.9772,60.9772,60.8573,60.8573,17735.0
2020-08-11 11:45:00,71.12,71.19,71.12,71.19,19560.0,60.8659,60.9258,60.8659,60.9258,19560.0
2020-08-11 11:50:00,71.19,71.21,71.13,71.21,10655.0,60.9258,60.9429,60.8745,60.9429,10655.0
2020-08-11 11:55:00,71.25,71.27,71.06,71.13,21841.0,60.9772,60.9943,60.8145,60.8745,21841.0
2020-08-11 12:00:00,71.13,71.13,70.99,71.06,16887.0,60.8745,60.8745,60.7546,60.8145,16887.0
2020-08-11 12:05:00,71.08,71.1,71.04,71.05,19563.0,60.8317,60.8488,60.7974,60.806,19563.0
2020-08-11 12:10:00,71.05,71.06,70.97,70.99,12621.0,60.806,60.8145,60.7375,60.7546,12621.0
2020-08-11 12:15:00,70.99,71.0,70.85,70.85,14253.0,60.7546,60.7632,60.6348,60.6348,14253.0
2020-08-11 12:20:00,70.83,70.88,70.8,70.82,20520.0,60.6177,60.6605,60.592,60.6092,20520.0
2020-08-11 12:25:00,70.83,70.86,70.82,70.83,11590.0,60.6177,60.6434,60.6092,60.6177,11590.0
2020-08-11 12:30:00,70.84,70.97,70.81,70.97,18151.0,60.6263,60.7375,60.6006,60.7375,18151.0
2020-08-11 12:35:00,70.99,71.07,70.99,71.02,23342.0,60.7546,60.8231,60.7546,60.7803,23342.0
2020-08-11 12:40:00,71.01,71.02,70.95,70.97,22860.0,60.7718,60.7803,60.7204,60.7375,22860.0
2020-08-11 12:45:00,70.96,70.97,70.9,70.94,18619.0,60.729,60.7375,60.6776,60.7119,18619.0
2020-08-11 12:50:00,70.93,70.93,70.83,70.85,15126.0,60.7033,60.7033,60.6177,60.6348,15126.0
2020-08-11 12:55:00,70.86,70.89,70.85,70.89,13684.0,60.6434,60.6691,60.6348,60.6691,13684.0
2020-08-11 13:00:00,70.89,70.91,70.82,70.84,13402.0,60.6691,60.6862,60.6092,60.6263,13402.0
2020-08-11 13:05:00,70.86,70.9,70.81,70.88,20257.0,60.6434,60.6776,60.6006,60.6605,20257.0
2020-08-11 13:10:00,70.88,70.91,70.83,70.9,23019.0,60.6605,60.6862,60.6177,60.6776,23019.0
2020-08-11 13:15:00,70.92,70.92,70.76,70.8,19882.0,60.6947,60.6947,60.5578,60.592,19882.0
2020-08-11 13:20:00,70.8,70.85,70.77,70.82,13641.0,60.592,60.6348,60.5664,60.6092,13641.0
2020-08-11 13:25:00,70.83,70.88,70.78,70.78,11543.0,60.6177,60.6605,60.5749,60.5749,11543.0
2020-08-11 13:30:00,70.8,70.84,70.72,70.76,19992.0,60.592,60.6263,60.5236,60.5578,19992.0
2020-08-11 13:35:00,70.77,70.8,70.74,70.78,16066.0,60.5664,60.592,60.5407,60.5749,16066.0
2020-08-11 13:40:00,70.79,70.84,70.78,70.81,25595.0,60.5835,60.6263,60.5749,60.6006,25595.0
2020-08-11 13:45:00,70.81,70.84,70.8,70.83,17016.0,60.6006,60.6263,60.592,60.6177,17016.0
2020-08-11 13:50:00,70.82,70.84,70.79,70.83,10155.0,60.6092,60.6263,60.5835,60.6177,10155.0
2020-08-11 13:55:00,70.83,70.83,70.78,70.81,12233.0,60.6177,60.6177,60.5749,60.6006,12233.0
2020-08-11 14:00:00,70.82,70.91,70.82,70.89,20289.0,60.6092,60.6862,60.6092,60.6691,20289.0
2020-08-11 14:05:00,70.89,71.01,70.86,71.01,16615.0,60.6691,60.7718,60.6434,60.7718,16615.0
2020-08-11 14:10:00,71.02,71.09,71.0,71.06,17821.0,60.7803,60.8402,60.7632,60.8145,17821.0
2020-08-11 14:15:00,71.08,71.13,71.0,71.13,18711.0,60.8317,60.8745,60.7632,60.8745,18711.0
2020-08-11 14:20:00,71.13,71.18,71.05,71.17,22522.0,60.8745,60.9172,60.806,60.9087,22522.0
2020-08-11 14:25:00,71.18,71.2,71.07,71.09,18790.0,60.9172,60.9344,60.8231,60.8402,18790.0
2020-08-11 14:30:00,71.09,71.09,71.03,71.08,16662.0,60.8402,60.8402,60.7889,60.8317,16662.0
2020-08-11 14:35:00,71.07,71.07,70.99,71.05,14761.0,60.8231,60.8231,60.7546,60.806,14761.0
2020-08-11 14:40:00,71.06,71.13,71.03,71.04,25388.0,60.8145,60.8745,60.7889,60.7974,25388.0
2020-08-11 14:45:00,71.03,71.06,70.96,71.03,13806.0,60.7889,60.8145,60.729,60.7889,13806.0
2020-08-11 14:50:00,71.06,71.07,70.99,71.06,14554.0,60.8145,60.8231,60.7546,60.8145,14554.0
2020-08-11 14:55:00,71.06,71.21,71.05,71.21,19544.0,60.8145,60.9429,60.806,60.9429,19544.0
2020-08-11 15:00:00,71.21,71.22,71.13,71.16,27864.0,60.9429,60.9515,60.8745,60.9001,27864.0
2020-08-11 15:05:00,71.15,71.25,71.12,71.23,35423.0,60.8916,60.9772,60.8659,60.96,35423.0
2020-08-11 15:10:00,71.23,71.33,71.18,71.18,26953.0,60.96,61.0456,60.9172,60.9172,26953.0
2020-08-11 15:15:00,71.19,71.26,70.92,70.95,30139.0,60.9258,60.9857,60.6947,60.7204,30139.0
2020-08-11 15:20:00,70.95,71.08,70.95,71.03,23032.0,60.7204,60.8317,60.7204,60.7889,23032.0
2020-08-11 15:25:00,71.04,71.1,71.03,71.06,28951.0,60.7974,60.8488,60.7889,60.8145,28951.0
2020-08-11 15:30:00,71.06,71.08,70.92,70.92,58800.0,60.8145,60.8317,60.6947,60.6947,58800.0
2020-08-11 15:35:00,70.93,70.99,70.87,70.9,32443.0,60.7033,60.7546,60.6519,60.6776,32443.0
2020-08-11 15:40:00,70.91,71.04,70.91,71.02,47179.0,60.6862,60.7974,60.6862,60.7803,47179.0
2020-08-11 15:45:00,71.01,71.08,70.94,71.04,53956.0,60.7718,60.8317,60.7119,60.7974,53956.0
2020-08-11 15:50:00,71.04,71.12,70.4,70.45,228097.0,60.7974,60.8659,60.2497,60.2925,228097.0
2020-08-11 15:55:00,70.45,70.58,70.39,70.52,283568.0,60.2925,60.4038,60.2411,60.3524,283568.0
2020-08-12 09:30:00,70.75,71.0,70.7,70.83,35025.0,60.5492,60.7632,60.5065,60.6177,35025.0
2020-08-12 09:35:00,70.76,71.14,70.53,71.12,32325.0,60.5578,60.883,60.361,60.8659,32325.0
2020-08-12 09:40:00,71.15,71.15,70.97,71.0,18645.0,60.8916,60.8916,60.7375,60.7632,18645.0
2020-08-12 09:45:00,71.0,71.0,70.73,70.74,14790.0,60.7632,60.7632,60.5321,60.5407,14790.0
2020-08-12 09:50:00,70.75,70.94,70.69,70.91,27823.0,60.5492,60.7119,60.4979,60.6862,27823.0
2020-08-12 09:55:00,70.89,71.17,70.83,71.11,22306.0,60.6691,60.9087,60.6177,60.8573,22306.0
2020-08-12 10:00:00,71.14,71.35,71.13,71.24,20954.0,60.883,61.0627,60.8745,60.9686,20954.0
2020-08-12 10:05:00,71.22,71.37,71.21,71.37,14384.0,60.9515,61.0799,60.9429,61.0799,14384.0
2020-08-12 10:10:00,71.38,71.38,71.12,71.15,12389.0,61.0884,61.0884,60.8659,60.8916,12389.0
2020-08-12 10:15:00,71.17,71.21,71.05,71.09,13378.0,60.9087,60.9429,60.806,60.8402,13378.0
2020-08-12 10:20:00,71.08,71.21,71.03,71.21,10802.0,60.8317,60.9429,60.7889,60.9429,10802.0
2020-08-12 10:25:00,71.21,71.25,71.11,71.2,30440.0,60.9429,60.9772,60.8573,60.9344,30440.0
2020-08-12 10:30:00,71.2,71.49,71.2,71.49,13238.0,60.9344,61.1826,60.9344,61.1826,13238.0
2020-08-12 10:35:00,71.47,71.57,71.4,71.57,38264.0,61.1654,61.251,61.1055,61.251,38264.0
2020-08-12 10:40:00,71.57,71.68,71.52,71.55,18979.0,61.251,61.3452,61.2082,61.2339,18979.0
2020-08-12 10:45:00,71.56,71.59,71.41,71.41,7143.0,61.2425,61.2681,61.1141,61.1141,7143.0
2020-08-12 10:50:00,71.4,71.42,71.34,71.35,25008.0,61.1055,61.1226,61.0542,61.0627,25008.0
2020-08-12 10:55:00,71.32,71.35,71.27,71.34,10174.0,61.0371,61.0627,60.9943,61.0542,10174.0
2020-08-12 11:00:00,71.32,71.53,71.28,71.46,26341.0,61.0371,61.2168,61.0028,61.1569,26341.0
2020-08-12 11:05:00,71.47,71.47,71.23,71.26,12578.0,61.1654,61.1654,60.96,60.9857,12578.0
2020-08-12 11:10:00,71.28,71.4,71.24,71.31,36630.0,61.0028,61.1055,60.9686,61.0285,36630.0
2020-08-12 11:15:00,71.31,71.51,71.28,71.45,19000.0,61.0285,61.1997,61.0028,61.1483,19000.0
2020-08-12 11:20:00,71.45,71.56,71.45,71.53,14629.0,61.1483,61.2425,61.1483,61.2168,14629.0
2020-08-12 11:25:00,71.53,71.55,71.47,71.48,9204.0,61.2168,61.2339,61.1654,61.174,9204.0
2020-08-12 11:30:00,71.48,71.54,71.47,71.51,7701.0,61.174,61.2253,61.1654,61.1997,7701.0
2020-08-12 11:35:00,71.54,71.75,71.53,71.67,25529.0,61.2253,61.4051,61.2168,61.3366,25529.0
2020-08-12 11:40:00,71.69,71.72,71.62,71.67,29005.0,61.3537,61.3794,61.2938,61.3366,29005.0
2020-08-12 11:45:00,71.67,71.72,71.6,71.65,26440.0,61.3366,61.3794,61.2767,61.3195,26440.0
2020-08-12 11:50:00,71.67,71.75,71.67,71.68,12757.0,61.3366,61.4051,61.3366,61.3452,12757.0
2020-08-12 11:55:00,71.69,71.77,71.67,71.74,8285.0,61.3537,61.4222,61.3366,61.3965,8285.0
2020-08-12 12:00:00,71.75,71.83,71.74,71.83,12015.0,61.4051,61.4735,61.3965,61.4735,12015.0
2020-08-12 12:05:00,71.84,71.87,71.8,71.84,15759.0,61.4821,61.5078,61.4479,61.4821,15759.0
2020-08-12 12:10:00,71.84,71.89,71.83,71.89,7769.0,61.4821,61.5249,61.4735,61.5249,7769.0
2020-08-12 12:15:00,71.88,71.94,71.86,71.9,10418.0,61.5163,61.5677,61.4992,61.5334,10418.0
2020-08-12 12:20:00,71.9,71.95,71.87,71.94,7816.0,61.5334,61.5762,61.5078,61.5677,7816.0
2020-08-12 12:25:00,71.94,71.98,71.9,71.97,18804.0,61.5677,61.6019,61.5334,61.5933,18804.0
2020-08-12 12:30:00,71.98,71.99,71.82,71.83,10661.0,61.6019,61.6105,61.465,61.4735,10661.0
2020-08-12 12:35:00,71.83,71.85,71.78,71.78,11338.0,61.4735,61.4906,61.4307,61.4307,11338.0
2020-08-12 12:40:00,71.78,71.82,71.77,71.82,16008.0,61.4307,61.465,61.4222,61.465,16008.0
2020-08-12 12:45:00,71.83,71.86,71.74,71.74,9340.0,61.4735,61.4992,61.3965,61.3965,9340.0
2020-08-12 12:50:00,71.73,71.75,71.63,71.63,12961.0,61.3879,61.4051,61.3024,61.3024,12961.0
2020-08-12 12:55:00,71.62,71.64,71.53,71.55,17602.0,61.2938,61.3109,61.2168,61.2339,17602.0
2020-08-12 13:00:00,71.55,71.66,71.54,71.66,13951.0,61.2339,61.328,61.2253,61.328,13951.0
2020-08-12 13:05:00,71.68,71.74,71.66,71.67,11138.0,61.3452,61.3965,61.328,61.3366,11138.0
2020-08-12 13:10:00,71.67,71.7,71.6,71.6,6873.0,61.3366,61.3623,61.2767,61.2767,6873.0
2020-08-12 13:15:00,71.61,71.75,71.61,71.68,17929.0,61.2852,61.4051,61.2852,61.3452,17929.0
2020-08-12 13:20:00,71.69,71.75,71.68,71.68,13553.0,61.3537,61.4051,61.3452,61.3452,13553.0
2020-08-12 13:25:00,71.65,71.7,71.61,71.62,8888.0,61.3195,61.3623,61.2852,61.2938,8888.0
2020-08-12 13:30:00,71.62,71.64,71.56,71.64,10399.0,61.2938,61.3109,61.2425,61.3109,10399.0
2020-08-12 13:35:00,71.65,71.75,71.64,71.69,11817.0,61.3195,61.4051,61.3109,61.3537,11817.0
2020-08-12 13:40:00,71.68,71.75,71.68,71.7,8780.0,61.3452,61.4051,61.3452,61.3623,8780.0
2020-08-12 13:45:00,71.69,71.76,71.68,71.73,13153.0,61.3537,61.4136,61.3452,61.3879,13153.0
2020-08-12 13:50:00,71.75,71.88,71.75,71.88,12855.0,61.4051,61.5163,61.4051,61.5163,12855.0
2020-08-12 13:55:00,71.89,71.98,71.88,71.97,16830.0,61.5249,61.6019,61.5163,61.5933,16830.0
2020-08-12 14:00:00,71.96,72.04,71.9,71.92,33132.0,61.5848,61.6533,61.5334,61.5506,33132.0
2020-08-12 14:05:00,71.91,71.96,71.87,71.87,16956.0,61.542,61.5848,61.5078,61.5078,16956.0
2020-08-12 14:10:00,71.87,71.96,71.86,71.91,6981.0,61.5078,61.5848,61.4992,61.542,6981.0
2020-08-12 14:15:00,71.92,71.93,71.88,71.9,6550.0,61.5506,61.5591,61.5163,61.5334,6550.0
2020-08-12 14:20:00,71.91,71.98,71.88,71.94,6906.0,61.542,61.6019,61.5163,61.5677,6906.0
2020-08-12 14:25:00,71.94,71.95,71.87,71.9,11247.0,61.5677,61.5762,61.5078,61.5334,11247.0
2020-08-12 14:30:00,71.92,71.95,71.89,71.89,6659.0,61.5506,61.5762,61.5249,61.5249,6659.0
2020-08-12 14:35:00,71.89,71.94,71.85,71.85,7892.0,61.5249,61.5677,61.4906,61.4906,7892.0
2020-08-12 14:40:00,71.87,71.91,71.83,71.84,7686.0,61.5078,61.542,61.4735,61.4821,7686.0
2020-08-12 14:45:00,71.84,71.85,71.8,71.84,12239.0,61.4821,61.4906,61.4479,61.4821,12239.0
2020-08-12 14:50:00,71.83,71.93,71.83,71.89,6514.0,61.4735,61.5591,61.4735,61.5249,6514.0
2020-08-12 14:55:00,71.9,71.93,71.85,71.86,11690.0,61.5334,61.5591,61.4906,61.4992,11690.0
2020-08-12 15:00:00,71.86,71.87,71.79,71.8,14360.0,61.4992,61.5078,61.4393,61.4479,14360.0
2020-08-12 15:05:00,71.81,71.86,71.77,71.78,11112.0,61.4564,61.4992,61.4222,61.4307,11112.0
2020-08-12 15:10:00,71.79,71.81,71.69,71.76,18570.0,61.4393,61.4564,61.3537,61.4136,18570.0
2020-08-12 15:15:00,71.77,71.79,71.72,71.74,15617.0,61.4222,61.4393,61.3794,61.3965,15617.0
2020-08-12 15:20:00,71.72,71.81,71.68,71.81,17143.0,61.3794,61.4564,61.3452,61.4564,17143.0
2020-08-12 15:25:00,71.79,71.9,71.78,71.8,22372.0,61.4393,61.5334,61.4307,61.4479,22372.0
2020-08-12 15:30:00,71.8,71.82,71.63,71.65,26899.0,61.4479,61.465,61.3024,61.3195,26899.0
2020-08-12 15:35:00,71.65,71.68,71.57,71.67,18298.0,61.3195,61.3452,61.251,61.3366,18298.0
2020-08-12 15:40:00,71.67,71.68,71.62,71.67,21230.0,61.3366,61.3452,61.2938,61.3366,21230.0
2020-08-12 15:45:00,71.65,71.66,71.56,71.57,21179.0,61.3195,61.328,61.2425,61.251,21179.0
2020-08-12 15:50:00,71.57,71.79,71.31,71.47,70126.0,61.251,61.4393,61.0285,61.1654,70126.0
2020-08-12 15:55:00,71.46,71.52,71.41,71.48,70391.0,61.1569,61.2082,61.1141,61.174,70391.0
2020-08-13 09:30:00,71.09,71.14,70.82,70.94,33930.0,60.8402,60.883,60.6092,60.7119,33930.0
2020-08-13 09:35:00,70.97,71.08,70.92,71.06,13432.0,60.7375,60.8317,60.6947,60.8145,13432.0
2020-08-13 09:40:00,71.06,71.18,71.06,71.11,11934.0,60.8145,60.9172,60.8145,60.8573,11934.0
2020-08-13 09:45:00,71.1,71.37,71.08,71.32,16255.0,60.8488,61.0799,60.8317,61.0371,16255.0
2020-08-13 09:50:00,71.27,71.37,71.17,71.23,14108.0,60.9943,61.0799,60.9087,60.96,14108.0
2020-08-13 09:55:00,71.23,71.26,71.16,71.17,10707.0,60.96,60.9857,60.9001,60.9087,10707.0
2020-08-13 10:00:00,71.16,71.2,71.04,71.08,11540.0,60.9001,60.9344,60.7974,60.8317,11540.0
2020-08-13 10:05:00,71.08,71.11,70.98,71.11,11552.0,60.8317,60.8573,60.7461,60.8573,11552.0
2020-08-13 10:10:00,71.1,71.25,71.09,71.21,12861.0,60.8488,60.9772,60.8402,60.9429,12861.0
2020-08-13 10:15:00,71.22,71.34,71.2,71.34,12354.0,60.9515,61.0542,60.9344,61.0542,12354.0
2020-08-13 10:20:00,71.33,71.41,71.31,71.34,9987.0,61.0456,61.1141,61.0285,61.0542,9987.0
2020-08-13 10:25:00,71.34,71.4,71.27,71.27,10747.0,61.0542,61.1055,60.9943,60.9943,10747.0
2020-08-13 10:30:00,71.26,71.36,71.24,71.32,4192.0,60.9857,61.0713,60.9686,61.0371,4192.0
2020-08-13 10:35:00,71.35,71.38,71.26,71.29,7233.0,61.0627,61.0884,60.9857,61.0114,7233.0
2020-08-13 10:40:00,71.29,71.3,71.19,71.28,7819.0,61.0114,61.0199,60.9258,61.0028,7819.0
2020-08-13 10:45:00,71.29,71.38,71.23,71.38,6883.0,61.0114,61.0884,60.96,61.0884,6883.0
2020-08-13 10:50:00,71.39,71.42,71.32,71.4,11360.0,61.097,61.1226,61.0371,61.1055,11360.0
2020-08-13 10:55:00,71.41,71.5,71.41,71.45,16111.0,61.1141,61.1911,61.1141,61.1483,16111.0
2020-08-13 11:00:00,71.43,71.47,71.4,71.42,11631.0,61.1312,61.1654,61.1055,61.1226,11631.0
2020-08-13 11:05:00,71.43,71.45,71.28,71.28,5358.0,61.1312,61.1483,61.0028,61.0028,5358.0
2020-08-13 11:10:00,71.29,71.33,71.26,71.33,4375.0,61.0114,61.0456,60.9857,61.0456,4375.0
2020-08-13 11:15:00,71.38,71.41,71.36,71.37,6044.0,61.0884,61.1141,61.0713,61.0799,6044.0
2020-08-13 11:20:00,71.35,71.38,71.29,71.35,5891.0,61.0627,61.0884,61.0114,61.0627,5891.0
2020-08-13 11:25:00,71.37,71.38,71.31,71.35,4442.0,61.0799,61.0884,61.0285,61.0627,4442.0
2020-08-13 11:30:00,71.34,71.37,71.29,71.34,6012.0,61.0542,61.0799,61.0114,61.0542,6012.0
2020-08-13 11:35:00,71.33,71.34,71.27,71.33,6072.0,61.0456,61.0542,60.9943,61.0456,6072.0
2020-08-13 11:40:00,71.33,71.43,71.32,71.37,6581.0,61.0456,61.1312,61.0371,61.0799,6581.0
2020-08-13 11:45:00,71.38,71.4,71.32,71.32,4643.0,61.0884,61.1055,61.0371,61.0371,4643.0
2020-08-13 11:50:00,71.31,71.31,71.26,71.29,8840.0,61.0285,61.0285,60.9857,61.0114,8840.0
2020-08-13 11:55:00,71.29,71.34,71.24,71.24,5948.0,61.0114,61.0542,60.9686,60.9686,5948.0
2020-08-13 12:00:00,71.24,71.25,71.19,71.24,8424.0,60.9686,60.9772,60.9258,60.9686,8424.0
2020-08-13 12:05:00,71.26,71.35,71.25,71.33,2588.0,60.9857,61.0627,60.9772,61.0456,2588.0
2020-08-13 12:10:00,71.32,71.32,71.25,71.26,3625.0,61.0371,61.0371,60.9772,60.9857,3625.0
2020-08-13 12:15:00,71.25,71.25,71.11,71.12,5461.0,60.9772,60.9772,60.8573,60.8659,5461.0
2020-08-13 12:20:00,71.12,71.13,71.02,71.1,4614.0,60.8659,60.8745,60.7803,60.8488,4614.0
2020-08-13 12:25:00,71.1,71.1,71.03,71.03,2316.0,60.8488,60.8488,60.7889,60.7889,2316.0
2020-08-13 12:30:00,71.03,71.05,71.0,71.0,2400.0,60.7889,60.806,60.7632,60.7632,2400.0
2020-08-13 12:35:00,71.01,71.05,70.97,71.05,3171.0,60.7718,60.806,60.7375,60.806,3171.0
2020-08-13 12:40:00,71.05,71.1,71.04,71.09,2724.0,60.806,60.8488,60.7974,60.8402,2724.0
2020-08-13 12:45:00,71.1,71.12,71.09,71.11,7417.0,60.8488,60.8659,60.8402,60.8573,7417.0
2020-08-13 12:50:00,71.11,71.18,71.09,71.18,3700.0,60.8573,60.9172,60.8402,60.9172,3700.0
2020-08-13 12:55:00,71.19,71.34,71.19,71.33,3301.0,60.9258,61.0542,60.9258,61.0456,3301.0
2020-08-13 13:00:00,71.36,71.38,71.3,71.32,5464.0,61.0713,61.0884,61.0199,61.0371,5464.0
2020-08-13 13:05:00,71.32,71.36,71.31,71.36,2761.0,61.0371,61.0713,61.0285,61.0713,2761.0
2020-08-13 13:10:00,71.35,71.4,71.3,71.3,9800.0,61.0627,61.1055,61.0199,61.0199,9800.0
2020-08-13 13:15:00,71.31,71.39,71.29,71.39,7489.0,61.0285,61.097,61.0114,61.097,7489.0
2020-08-13 13:20:00,71.4,71.51,71.35,71.51,11533.0,61.1055,61.1997,61.0627,61.1997,11533.0
2020-08-13 13:25:00,71.51,71.58,71.5,71.53,17924.0,61.1997,61.2596,61.1911,61.2168,17924.0
2020-08-13 13:30:00,71.54,71.56,71.36,71.38,19191.0,61.2253,61.2425,61.0713,61.0884,19191.0
2020-08-13 13:35:00,71.36,71.49,71.36,71.49,9192.0,61.0713,61.1826,61.0713,61.1826,9192.0
2020-08-13 13:40:00,71.48,71.54,71.47,71.49,8232.0,61.174,61.2253,61.1654,61.1826,8232.0
2020-08-13 13:45:00,71.48,71.54,71.47,71.5,7333.0,61.174,61.2253,61.1654,61.1911,7333.0
2020-08-13 13:50:00,71.49,71.53,71.47,71.52,4105.0,61.1826,61.2168,61.1654,61.2082,4105.0
2020-08-13 13:55:00,71.54,71.56,71.45,71.45,6023.0,61.2253,61.2425,61.1483,61.1483,6023.0
2020-08-13 14:00:00,71.44,71.45,71.29,71.39,17678.0,61.1398,61.1483,61.0114,61.097,17678.0
2020-08-13 14:05:00,71.41,71.53,71.41,71.51,12166.0,61.1141,61.2168,61.1141,61.1997,12166.0
2020-08-13 14:10:00,71.49,71.53,71.46,71.49,9009.0,61.1826,61.2168,61.1569,61.1826,9009.0
2020-08-13 14:15:00,71.49,71.51,71.29,71.31,12267.0,61.1826,61.1997,61.0114,61.0285,12267.0
2020-08-13 14:20:00,71.32,71.36,71.22,71.28,13315.0,61.0371,61.0713,60.9515,61.0028,13315.0
2020-08-13 14:25:00,71.28,71.4,71.28,71.35,18119.0,61.0028,61.1055,61.0028,61.0627,18119.0
2020-08-13 14:30:00,71.33,71.36,71.29,71.31,12180.0,61.0456,61.0713,61.0114,61.0285,12180.0
2020-08-13 14:35:00,71.31,71.32,71.24,71.27,8965.0,61.0285,61.0371,60.9686,60.9943,8965.0
2020-08-13 14:40:00,71.27,71.32,71.19,71.19,8274.0,60.9943,61.0371,60.9258,60.9258,8274.0
2020-08-13 14:45:00,71.23,71.34,71.22,71.25,14526.0,60.96,61.0542,60.9515,60.9772,14526.0
2020-08-13 14:50:00,71.25,71.27,71.15,71.25,13467.0,60.9772,60.9943,60.8916,60.9772,13467.0
2020-08-13 14:55:00,71.25,71.26,71.13,71.16,18348.0,60.9772,60.9857,60.8745,60.9001,18348.0
2020-08-13 15:00:00,71.17,71.2,71.07,71.19,10898.0,60.9087,60.9344,60.8231,60.9258,10898.0
2020-08-13 15:05:00,71.18,71.19,71.07,71.07,8400.0,60.9172,60.9258,60.8231,60.8231,8400.0
2020-08-13 15:10:00,71.07,71.11,71.03,71.07,9728.0,60.8231,60.8573,60.7889,60.8231,9728.0
2020-08-13 15:15:00,71.03,71.08,71.01,71.08,7816.0,60.7889,60.8317,60.7718,60.8317,7816.0
2020-08-13 15:20:00,71.09,71.17,71.09,71.14,11827.0,60.8402,60.9087,60.8402,60.883,11827.0
2020-08-13 15:25:00,71.14,71.17,71.11,71.16,11706.0,60.883,60.9087,60.8573,60.9001,11706.0
2020-08-13 15:30:00,71.16,71.16,71.05,71.07,17941.0,60.9001,60.9001,60.806,60.8231,17941.0
2020-08-13 15:35:00,71.07,71.1,70.97,71.0,29042.0,60.8231,60.8488,60.7375,60.7632,29042.0
2020-08-13 15:40:00,70.99,71.05,70.97,71.02,25203.0,60.7546,60.806,60.7375,60.7803,25203.0
2020-08-13 15:45:00,71.03,71.08,70.95,71.07,35387.0,60.7889,60.8317,60.7204,60.8231,35387.0
2020-08-13 15:50:00,71.07,71.38,70.99,71.28,83049.0,60.8231,61.0884,60.7546,61.0028,83049.0
2020-08-13 15:55:00,71.29,71.32,71.24,71.27,97570.0,61.0114,61.0371,60.9686,60.9943,97570.0
2020-08-14 09:30:00,71.35,71.35,70.82,70.82,22862.0,61.0627,61.0627,60.6092,60.6092,22862.0
2020-08-14 09:35:00,70.85,70.93,70.72,70.78,7771.0,60.6348,60.7033,60.5236,60.5749,7771.0
2020-08-14 09:40:00,70.76,71.2,70.69,71.18,13183.0,60.5578,60.9344,60.4979,60.9172,13183.0
2020-08-14 09:45:00,71.17,71.42,71.17,71.42,15889.0,60.9087,61.1226,60.9087,61.1226,15889.0
2020-08-14 09:50:00,71.41,71.49,71.3,71.47,8707.0,61.1141,61.1826,61.0199,61.1654,8707.0
2020-08-14 09:55:00,71.46,71.5,71.32,71.5,14388.0,61.1569,61.1911,61.0371,61.1911,14388.0
2020-08-14 10:00:00,71.5,71.51,71.27,71.43,8052.0,61.1911,61.1997,60.9943,61.1312,8052.0
2020-08-14 10:05:00,71.38,71.39,71.28,71.33,5079.0,61.0884,61.097,61.0028,61.0456,5079.0
2020-08-14 10:10:00,71.34,71.34,71.18,71.2,5124.0,61.0542,61.0542,60.9172,60.9344,5124.0
2020-08-14 10:15:00,71.21,71.24,71.11,71.15,11784.0,60.9429,60.9686,60.8573,60.8916,11784.0
2020-08-14 10:20:00,71.18,71.21,71.14,71.21,7772.0,60.9172,60.9429,60.883,60.9429,7772.0
2020-08-14 10:25:00,71.23,71.28,71.18,71.18,6547.0,60.96,61.0028,60.9172,60.9172,6547.0
2020-08-14 10:30:00,71.17,71.39,71.17,71.31,11373.0,60.9087,61.097,60.9087,61.0285,11373.0
2020-08-14 10:35:00,71.31,71.4,71.29,71.35,4419.0,61.0285,61.1055,61.0114,61.0627,4419.0
2020-08-14 10:40:00,71.33,71.36,71.29,71.3,5626.0,61.0456,61.0713,61.0114,61.0199,5626.0
2020-08-14 10:45:00,71.3,71.32,71.22,71.22,4846.0,61.0199,61.0371,60.9515,60.9515,4846.0
2020-08-14 10:50:00,71.18,71.24,71.17,71.24,4370.0,60.9172,60.9686,60.9087,60.9686,4370.0
2020-08-14 10:55:00,71.23,71.23,71.08,71.08,11145.0,60.96,60.96,60.8317,60.8317,11145.0
2020-08-14 11:00:00,71.07,71.1,71.04,71.05,14306.0,60.8231,60.8488,60.7974,60.806,14306.0
2020-08-14 11:05:00,71.07,71.1,71.04,71.07,5342.0,60.8231,60.8488,60.7974,60.8231,5342.0
2020-08-14 11:10:00,71.05,71.16,71.05,71.06,7576.0,60.806,60.9001,60.806,60.8145,7576.0
2020-08-14 11:15:00,71.09,71.09,71.03,71.07,5752.0,60.8402,60.8402,60.7889,60.8231,5752.0
2020-08-14 11:20:00,71.11,71.13,71.08,71.1,3439.0,60.8573,60.8745,60.8317,60.8488,3439.0
2020-08-14 11:25:00,71.11,71.11,71.0,71.03,6434.0,60.8573,60.8573,60.7632,60.7889,6434.0
2020-08-14 11:30:00,71.05,71.1,71.03,71.1,15718.0,60.806,60.8488,60.7889,60.8488,15718.0
2020-08-14 11:35:00,71.11,71.16,71.07,71.08,5400.0,60.8573,60.9001,60.8231,60.8317,5400.0
2020-08-14 11:40:00,71.09,71.12,71.06,71.12,5007.0,60.8402,60.8659,60.8145,60.8659,5007.0
2020-08-14 11:45:00,71.12,71.18,71.09,71.14,14562.0,60.8659,60.9172,60.8402,60.883,14562.0
2020-08-14 11:50:00,71.12,71.13,71.07,71.09,9027.0,60.8659,60.8745,60.8231,60.8402,9027.0
2020-08-14 11:55:00,71.09,71.11,71.05,71.09,8190.0,60.8402,60.8573,60.806,60.8402,8190.0
2020-08-14 12:00:00,71.13,71.14,71.06,71.07,7741.0,60.8745,60.883,60.8145,60.8231,7741.0
2020-08-14 12:05:00,71.09,71.09,71.0,71.06,9168.0,60.8402,60.8402,60.7632,60.8145,9168.0
2020-08-14 12:10:00,71.03,71.04,70.91,70.94,14019.0,60.7889,60.7974,60.6862,60.7119,14019.0
2020-08-14 12:15:00,70.96,70.99,70.88,70.97,13035.0,60.729,60.7546,60.6605,60.7375,13035.0
2020-08-14 12:20:00,70.97,71.03,70.95,70.97,8897.0,60.7375,60.7889,60.7204,60.7375,8897.0
2020-08-14 12:25:00,71.0,71.01,70.95,70.96,9453.0,60.7632,60.7718,60.7204,60.729,9453.0
2020-08-14 12:30:00,70.96,71.01,70.93,70.94,6053.0,60.729,60.7718,60.7033,60.7119,6053.0
2020-08-14 12:35:00,70.93,70.96,70.89,70.89,7530.0,60.7033,60.729,60.6691,60.6691,7530.0
2020-08-14 12:40:00,70.9,70.94,70.88,70.89,7311.0,60.6776,60.7119,60.6605,60.6691,7311.0
2020-08-14 12:45:00,70.9,70.95,70.86,70.94,3092.0,60.6776,60.7204,60.6434,60.7119,3092.0
2020-08-14 12:50:00,70.95,70.98,70.94,70.98,4335.0,60.7204,60.7461,60.7119,60.7461,4335.0
2020-08-14 12:55:00,70.99,70.99,70.93,70.95,5217.0,60.7546,60.7546,60.7033,60.7204,5217.0
2020-08-14 13:00:00,70.94,71.02,70.94,70.99,5501.0,60.7119,60.7803,60.7119,60.7546,5501.0
2020-08-14 13:05:00,71.0,71.02,70.95,70.98,10761.0,60.7632,60.7803,60.7204,60.7461,10761.0
2020-08-14 13:10:00,70.97,71.04,70.96,71.04,7643.0,60.7375,60.7974,60.729,60.7974,7643.0
2020-08-14 13:15:00,71.05,71.05,71.0,71.02,6636.0,60.806,60.806,60.7632,60.7803,6636.0
2020-08-14 13:20:00,71.03,71.05,71.0,71.02,6626.0,60.7889,60.806,60.7632,60.7803,6626.0
2020-08-14 13:25:00,71.01,71.01,70.95,70.96,5796.0,60.7718,60.7718,60.7204,60.729,5796.0
2020-08-14 13:30:00,70.95,71.01,70.95,70.96,7811.0,60.7204,60.7718,60.7204,60.729,7811.0
2020-08-14 13:35:00,71.0,71.01,70.97,70.97,8986.0,60.7632,60.7718,60.7375,60.7375,8986.0
2020-08-14 13:40:00,70.97,71.05,70.97,71.01,18359.0,60.7375,60.806,60.7375,60.7718,18359.0
2020-08-14 13:45:00,71.03,71.1,71.02,71.09,7824.0,60.7889,60.8488,60.7803,60.8402,7824.0
2020-08-14 13:50:00,71.1,71.1,71.03,71.03,7374.0,60.8488,60.8488,60.7889,60.7889,7374.0
2020-08-14 13:55:00,71.06,71.06,71.0,71.0,12426.0,60.8145,60.8145,60.7632,60.7632,12426.0
2020-08-14 14:00:00,70.99,71.0,70.93,70.93,10491.0,60.7546,60.7632,60.7033,60.7033,10491.0
2020-08-14 14:05:00,70.93,70.94,70.88,70.94,4254.0,60.7033,60.7119,60.6605,60.7119,4254.0
2020-08-14 14:10:00,70.95,70.97,70.94,70.95,3161.0,60.7204,60.7375,60.7119,60.7204,3161.0
2020-08-14 14:15:00,70.95,70.96,70.91,70.94,5513.0,60.7204,60.729,60.6862,60.7119,5513.0
2020-08-14 14:20:00,70.95,71.0,70.94,70.99,3988.0,60.7204,60.7632,60.7119,60.7546,3988.0
2020-08-14 14:25:00,70.99,71.0,70.95,70.97,13617.0,60.7546,60.7632,60.7204,60.7375,13617.0
2020-08-14 14:30:00,70.97,70.97,70.93,70.96,4173.0,60.7375,60.7375,60.7033,60.729,4173.0
2020-08-14 14:35:00,70.96,70.98,70.94,70.95,5877.0,60.729,60.7461,60.7119,60.7204,5877.0
2020-08-14 14:40:00,70.95,71.0,70.9,70.94,24293.0,60.7204,60.7632,60.6776,60.7119,24293.0
2020-08-14 14:45:00,70.94,70.95,70.86,70.88,6756.0,60.7119,60.7204,60.6434,60.6605,6756.0
2020-08-14 14:50:00,70.87,70.93,70.84,70.85,10931.0,60.6519,60.7033,60.6263,60.6348,10931.0
2020-08-14 14:55:00,70.86,70.9,70.83,70.9,10169.0,60.6434,60.6776,60.6177,60.6776,10169.0
2020-08-14 15:00:00,70.9,70.93,70.87,70.89,9159.0,60.6776,60.7033,60.6519,60.6691,9159.0
2020-08-14 15:05:00,70.9,70.92,70.85,70.88,13746.0,60.6776,60.6947,60.6348,60.6605,13746.0
2020-08-14 15:10:00,70.86,70.87,70.77,70.77,8696.0,60.6434,60.6519,60.5664,60.5664,8696.0
2020-08-14 15:15:00,70.78,70.79,70.73,70.73,6308.0,60.5749,60.5835,60.5321,60.5321,6308.0
2020-08-14 15:20:00,70.74,70.78,70.71,70.72,6412.0,60.5407,60.5749,60.515,60.5236,6412.0
2020-08-14 15:25:00,70.73,70.79,70.71,70.76,12292.0,60.5321,60.5835,60.515,60.5578,12292.0
2020-08-14 15:30:00,70.76,70.78,70.74,70.76,15065.0,60.5578,60.5749,60.5407,60.5578,15065.0
2020-08-14 15:35:00,70.77,70.78,70.63,70.69,6502.0,60.5664,60.5749,60.4465,60.4979,6502.0
2020-08-14 15:40:00,70.68,70.78,70.66,70.77,12169.0,60.4893,60.5749,60.4722,60.5664,12169.0
2020-08-14 15:45:00,70.76,70.77,70.65,70.65,9974.0,60.5578,60.5664,60.4637,60.4637,9974.0
2020-08-14 15:50:00,70.63,70.87,70.56,70.78,46801.0,60.4465,60.6519,60.3866,60.5749,46801.0
2020-08-14 15:55:00,70.79,70.83,70.69,70.7,91223.0,60.5835,60.6177,60.4979,60.5065,91223.0
2020-08-17 09:30:00,70.99,71.02,70.41,70.58,35357.0,60.7546,60.7803,60.2583,60.4038,35357.0
2020-08-17 09:35:00,70.64,70.64,70.33,70.4,18737.0,60.4551,60.4551,60.1898,60.2497,18737.0
2020-08-17 09:40:00,70.41,70.55,70.4,70.49,24844.0,60.2583,60.3781,60.2497,60.3267,24844.0
2020-08-17 09:45:00,70.5,70.57,70.45,70.51,21303.0,60.3353,60.3952,60.2925,60.3438,21303.0
2020-08-17 09:50:00,70.51,70.55,70.47,70.55,30067.0,60.3438,60.3781,60.3096,60.3781,30067.0
2020-08-17 09:55:00,70.54,70.56,70.5,70.51,15904.0,60.3695,60.3866,60.3353,60.3438,15904.0
2020-08-17 10:00:00,70.53,70.54,70.41,70.51,17190.0,60.361,60.3695,60.2583,60.3438,17190.0
2020-08-17 10:05:00,70.51,70.55,70.45,70.51,24336.0,60.3438,60.3781,60.2925,60.3438,24336.0
2020-08-17 10:10:00,70.51,70.56,70.47,70.53,24042.0,60.3438,60.3866,60.3096,60.361,24042.0
2020-08-17 10:15:00,70.54,70.57,70.49,70.52,49889.0,60.3695,60.3952,60.3267,60.3524,49889.0
2020-08-17 10:20:00,70.51,70.64,70.48,70.54,105845.0,60.3438,60.4551,60.3182,60.3695,105845.0
2020-08-17 10:25:00,70.53,70.73,70.52,70.7,30292.0,60.361,60.5321,60.3524,60.5065,30292.0
2020-08-17 10:30:00,70.7,70.74,70.64,70.65,29757.0,60.5065,60.5407,60.4551,60.4637,29757.0
2020-08-17 10:35:00,70.66,70.68,70.58,70.59,20802.0,60.4722,60.4893,60.4038,60.4123,20802.0
2020-08-17 10:40:00,70.6,70.68,70.59,70.62,20156.0,60.4209,60.4893,60.4123,60.438,20156.0
2020-08-17 10:45:00,70.63,70.67,70.58,70.61,31504.0,60.4465,60.4808,60.4038,60.4294,31504.0
2020-08-17 10:50:00,70.61,70.71,70.6,70.67,28851.0,60.4294,60.515,60.4209,60.4808,28851.0
2020-08-17 10:55:00,70.67,70.7,70.6,70.63,14770.0,60.4808,60.5065,60.4209,60.4465,14770.0
2020-08-17 11:00:00,70.64,70.64,70.54,70.58,13300.0,60.4551,60.4551,60.3695,60.4038,13300.0
2020-08-17 11:05:00,70.58,70.68,70.56,70.65,21460.0,60.4038,60.4893,60.3866,60.4637,21460.0
2020-08-17 11:10:00,70.65,70.69,70.62,70.65,23661.0,60.4637,60.4979,60.438,60.4637,23661.0
2020-08-17 11:15:00,70.66,70.7,70.64,70.65,29074.0,60.4722,60.5065,60.4551,60.4637,29074.0
2020-08-17 11:20:00,70.64,70.69,70.62,70.67,23137.0,60.4551,60.4979,60.438,60.4808,23137.0
2020-08-17 11:25:00,70.67,70.75,70.65,70.75,24747.0,60.4808,60.5492,60.4637,60.5492,24747.0
2020-08-17 11:30:00,70.74,70.75,70.68,70.68,18517.0,60.5407,60.5492,60.4893,60.4893,18517.0
2020-08-17 11:35:00,70.68,70.72,70.55,70.56,11081.0,60.4893,60.5236,60.3781,60.3866,11081.0
2020-08-17 11:40:00,70.56,70.61,70.53,70.53,9996.0,60.3866,60.4294,60.361,60.361,9996.0
2020-08-17 11:45:00,70.52,70.55,70.45,70.47,12027.0,60.3524,60.3781,60.2925,60.3096,12027.0
2020-08-17 11:50:00,70.48,70.48,70.42,70.45,10404.0,60.3182,60.3182,60.2668,60.2925,10404.0
2020-08-17 11:55:00,70.45,70.57,70.44,70.51,32880.0,60.2925,60.3952,60.2839,60.3438,32880.0
2020-08-17 12:00:00,70.51,70.54,70.47,70.48,8651.0,60.3438,60.3695,60.3096,60.3182,8651.0
2020-08-17 12:05:00,70.49,70.49,70.42,70.42,3042.0,60.3267,60.3267,60.2668,60.2668,3042.0
2020-08-17 12:10:00,70.42,70.45,70.38,70.4,5482.0,60.2668,60.2925,60.2326,60.2497,5482.0
2020-08-17 12:15:00,70.41,70.45,70.41,70.42,5843.0,60.2583,60.2925,60.2583,60.2668,5843.0
2020-08-17 12:20:00,70.41,70.42,70.36,70.38,5336.0,60.2583,60.2668,60.2155,60.2326,5336.0
2020-08-17 12:25:00,70.39,70.4,70.36,70.38,4003.0,60.2411,60.2497,60.2155,60.2326,4003.0
2020-08-17 12:30:00,70.39,70.43,70.38,70.41,5640.0,60.2411,60.2754,60.2326,60.2583,5640.0
2020-08-17 12:35:00,70.41,70.42,70.33,70.35,5006.0,60.2583,60.2668,60.1898,60.2069,5006.0
2020-08-17 12:40:00,70.36,70.37,70.32,70.33,7986.0,60.2155,60.224,60.1812,60.1898,7986.0
2020-08-17 12:45:00,70.33,70.54,70.33,70.53,24532.0,60.1898,60.3695,60.1898,60.361,24532.0
2020-08-17 12:50:00,70.53,70.53,70.45,70.45,4209.0,60.361,60.361,60.2925,60.2925,4209.0
2020-08-17 12:55:00,70.45,70.48,70.43,70.45,6033.0,60.2925,60.3182,60.2754,60.2925,6033.0
2020-08-17 13:00:00,70.44,70.44,70.39,70.39,4733.0,60.2839,60.2839,60.2411,60.2411,4733.0
2020-08-17 13:05:00,70.38,70.4,70.37,70.38,5048.0,60.2326,60.2497,60.224,60.2326,5048.0
2020-08-17 13:10:00,70.37,70.42,70.36,70.36,8340.0,60.224,60.2668,60.2155,60.2155,8340.0
2020-08-17 13:15:00,70.36,70.4,70.26,70.27,6446.0,60.2155,60.2497,60.1299,60.1385,6446.0
2020-08-17 13:20:00,70.27,70.3,70.24,70.27,11096.0,60.1385,60.1641,60.1128,60.1385,11096.0
2020-08-17 13:25:00,70.27,70.27,70.19,70.2,9894.0,60.1385,60.1385,60.07,60.0785,9894.0
2020-08-17 13:30:00,70.21,70.25,70.2,70.25,7007.0,60.0871,60.1213,60.0785,60.1213,7007.0
2020-08-17 13:35:00,70.23,70.3,70.21,70.28,9328.0,60.1042,60.1641,60.0871,60.147,9328.0
2020-08-17 13:40:00,70.27,70.33,70.25,70.32,9049.0,60.1385,60.1898,60.1213,60.1812,9049.0
2020-08-17 13:45:00,70.33,70.36,70.32,70.36,7829.0,60.1898,60.2155,60.1812,60.2155,7829.0
2020-08-17 13:50:00,70.38,70.45,70.38,70.39,10122.0,60.2326,60.2925,60.2326,60.2411,10122.0
2020-08-17 13:55:00,70.39,70.39,70.32,70.34,7395.0,60.2411,60.2411,60.1812,60.1984,7395.0
2020-08-17 14:00:00,70.36,70.38,70.33,70.36,5217.0,60.2155,60.2326,60.1898,60.2155,5217.0
2020-08-17 14:05:00,70.37,70.37,70.3,70.31,6805.0,60.224,60.224,60.1641,60.1727,6805.0
2020-08-17 14:10:00,70.31,70.32,70.28,70.31,9891.0,60.1727,60.1812,60.147,60.1727,9891.0
2020-08-17 14:15:00,70.3,70.32,70.28,70.31,10783.0,60.1641,60.1812,60.147,60.1727,10783.0
2020-08-17 14:20:00,70.31,70.31,70.26,70.27,6118.0,60.1727,60.1727,60.1299,60.1385,6118.0
2020-08-17 14:25:00,70.28,70.35,70.26,70.31,63886.0,60.147,60.2069,60.1299,60.1727,63886.0
2020-08-17 14:30:00,70.3,70.3,70.25,70.26,3791.0,60.1641,60.1641,60.1213,60.1299,3791.0
2020-08-17 14:35:00,70.25,70.28,70.23,70.24,6503.0,60.1213,60.147,60.1042,60.1128,6503.0
2020-08-17 14:40:00,70.26,70.27,70.24,70.27,5117.0,60.1299,60.1385,60.1128,60.1385,5117.0
2020-08-17 14:45:00,70.27,70.28,70.21,70.22,7045.0,60.1385,60.147,60.0871,60.0957,7045.0
2020-08-17 14:50:00,70.21,70.21,70.17,70.18,6688.0,60.0871,60.0871,60.0529,60.0614,6688.0
2020-08-17 14:55:00,70.18,70.19,70.12,70.13,6187.0,60.0614,60.07,60.0101,60.0186,6187.0
2020-08-17 15:00:00,70.13,70.19,70.12,70.14,8408.0,60.0186,60.07,60.0101,60.0272,8408.0
2020-08-17 15:05:00,70.15,70.2,70.14,70.2,13990.0,60.0358,60.0785,60.0272,60.0785,13990.0
2020-08-17 15:10:00,70.2,70.22,70.15,70.16,11040.0,60.0785,60.0957,60.0358,60.0443,11040.0
2020-08-17 15:15:00,70.16,70.21,70.14,70.21,9358.0,60.0443,60.0871,60.0272,60.0871,9358.0
2020-08-17 15:20:00,70.21,70.25,70.17,70.23,15426.0,60.0871,60.1213,60.0529,60.1042,15426.0
2020-08-17 15:25:00,70.23,70.24,70.21,70.22,7851.0,60.1042,60.1128,60.0871,60.0957,7851.0
2020-08-17 15:30:00,70.22,70.25,70.2,70.21,15772.0,60.0957,60.1213,60.0785,60.0871,15772.0
2020-08-17 15:35:00,70.21,70.26,70.2,70.22,16848.0,60.0871,60.1299,60.0785,60.0957,16848.0
2020-08-17 15:40:00,70.22,70.22,70.17,70.17,22192.0,60.0957,60.0957,60.0529,60.0529,22192.0
2020-08-17 15:45:00,70.17,70.23,70.14,70.22,22091.0,60.0529,60.1042,60.0272,60.0957,22091.0
2020-08-17 15:50:00,70.22,70.26,70.15,70.19,48136.0,60.0957,60.1299,60.0358,60.07,48136.0
2020-08-17 15:55:00,70.19,70.24,70.16,70.18,93372.0,60.07,60.1128,60.0443,60.0614,93372.0
2020-08-18 09:30:00,70.12,70.45,70.12,70.34,104491.0,60.0101,60.2925,60.0101,60.1984,104491.0
2020-08-18 09:35:00,70.32,70.36,70.18,70.36,22176.0,60.1812,60.2155,60.0614,60.2155,22176.0
2020-08-18 09:40:00,70.35,70.48,70.32,70.36,32418.0,60.2069,60.3182,60.1812,60.2155,32418.0
2020-08-18 09:45:00,70.33,70.39,70.29,70.32,22274.0,60.1898,60.2411,60.1556,60.1812,22274.0
2020-08-18 09:50:00,70.31,70.43,70.22,70.25,19681.0,60.1727,60.2754,60.0957,60.1213,19681.0
2020-08-18 09:55:00,70.27,70.27,70.15,70.2,11479.0,60.1385,60.1385,60.0358,60.0785,11479.0
2020-08-18 10:00:00,70.2,70.2,70.05,70.05,9339.0,60.0785,60.0785,59.9502,59.9502,9339.0
2020-08-18 10:05:00,70.04,70.09,70.02,70.02,24804.0,59.9416,59.9844,59.9245,59.9245,24804.0
2020-08-18 10:10:00,70.01,70.02,69.89,69.97,6452.0,59.9159,59.9245,59.8132,59.8817,6452.0
2020-08-18 10:15:00,69.95,70.05,69.92,70.02,7645.0,59.8646,59.9502,59.8389,59.9245,7645.0
2020-08-18 10:20:00,70.02,70.07,69.97,69.97,5919.0,59.9245,59.9673,59.8817,59.8817,5919.0
2020-08-18 10:25:00,69.99,70.25,69.99,70.24,23824.0,59.8988,60.1213,59.8988,60.1128,23824.0
2020-08-18 10:30:00,70.22,70.28,70.15,70.19,24645.0,60.0957,60.147,60.0358,60.07,24645.0
2020-08-18 10:35:00,70.2,70.24,70.17,70.19,8354.0,60.0785,60.1128,60.0529,60.07,8354.0
2020-08-18 10:40:00,70.19,70.21,70.06,70.1,11202.0,60.07,60.0871,59.9587,59.993,11202.0
2020-08-18 10:45:00,70.1,70.1,69.96,69.99,4211.0,59.993,59.993,59.8731,59.8988,4211.0
2020-08-18 10:50:00,69.99,70.01,69.89,69.94,12387.0,59.8988,59.9159,59.8132,59.856,12387.0
2020-08-18 10:55:00,69.93,69.95,69.89,69.9,6026.0,59.8475,59.8646,59.8132,59.8218,6026.0
2020-08-18 11:00:00,69.92,69.96,69.88,69.92,4621.0,59.8389,59.8731,59.8047,59.8389,4621.0
2020-08-18 11:05:00,69.92,69.95,69.88,69.89,5246.0,59.8389,59.8646,59.8047,59.8132,5246.0
2020-08-18 11:10:00,69.91,69.91,69.75,69.76,5740.0,59.8304,59.8304,59.6934,59.702,5740.0
2020-08-18 11:15:00,69.75,69.86,69.74,69.84,5621.0,59.6934,59.7876,59.6849,59.7704,5621.0
2020-08-18 11:20:00,69.85,69.98,69.83,69.95,12607.0,59.779,59.8903,59.7619,59.8646,12607.0
2020-08-18 11:25:00,69.96,70.0,69.94,70.0,7594.0,59.8731,59.9074,59.856,59.9074,7594.0
2020-08-18 11:30:00,70.01,70.08,69.98,70.06,7560.0,59.9159,59.9758,59.8903,59.9587,7560.0
2020-08-18 11:35:00,70.05,70.05,69.99,69.99,5939.0,59.9502,59.9502,59.8988,59.8988,5939.0
2020-08-18 11:40:00,70.0,70.08,69.99,70.07,10889.0,59.9074,59.9758,59.8988,59.9673,10889.0
2020-08-18 11:45:00,70.06,70.07,70.01,70.06,8240.0,59.9587,59.9673,59.9159,59.9587,8240.0
2020-08-18 11:50:00,70.06,70.13,70.05,70.1,13899.0,59.9587,60.0186,59.9502,59.993,13899.0
2020-08-18 11:55:00,70.1,70.15,70.09,70.12,8172.0,59.993,60.0358,59.9844,60.0101,8172.0
2020-08-18 12:00:00,70.13,70.19,70.07,70.07,10239.0,60.0186,60.07,59.9673,59.9673,10239.0
2020-08-18 12:05:00,70.07,70.09,70.0,70.03,4020.0,59.9673,59.9844,59.9074,59.9331,4020.0
2020-08-18 12:10:00,70.02,70.02,69.97,69.99,2510.0,59.9245,59.9245,59.8817,59.8988,2510.0
2020-08-18 12:15:00,69.98,69.98,69.95,69.98,4652.0,59.8903,59.8903,59.8646,59.8903,4652.0
2020-08-18 12:20:00,69.97,70.02,69.95,70.0,5727.0,59.8817,59.9245,59.8646,59.9074,5727.0
2020-08-18 12:25:00,70.0,70.02,69.96,70.02,7860.0,59.9074,59.9245,59.8731,59.9245,7860.0
2020-08-18 12:30:00,70.02,70.09,70.02,70.06,17377.0,59.9245,59.9844,59.9245,59.9587,17377.0
2020-08-18 12:35:00,70.05,70.14,70.02,70.11,8874.0,59.9502,60.0272,59.9245,60.0015,8874.0
2020-08-18 12:40:00,70.1,70.15,70.1,70.1,7525.0,59.993,60.0358,59.993,59.993,7525.0
2020-08-18 12:45:00,70.1,70.13,70.07,70.08,10112.0,59.993,60.0186,59.9673,59.9758,10112.0
2020-08-18 12:50:00,70.08,70.09,70.04,70.06,3935.0,59.9758,59.9844,59.9416,59.9587,3935.0
2020-08-18 12:55:00,70.06,70.09,70.06,70.09,5524.0,59.9587,59.9844,59.9587,59.9844,5524.0
2020-08-18 13:00:00,70.09,70.09,69.99,70.0,4766.0,59.9844,59.9844,59.8988,59.9074,4766.0
2020-08-18 13:05:00,70.01,70.01,69.94,69.98,6555.0,59.9159,59.9159,59.856,59.8903,6555.0
2020-08-18 13:10:00,69.96,70.02,69.95,69.96,3800.0,59.8731,59.9245,59.8646,59.8731,3800.0
2020-08-18 13:15:00,69.97,70.01,69.97,70.0,7930.0,59.8817,59.9159,59.8817,59.9074,7930.0
2020-08-18 13:20:00,70.0,70.0,69.94,69.97,5300.0,59.9074,59.9074,59.856,59.8817,5300.0
2020-08-18 13:25:00,69.97,69.97,69.91,69.96,6982.0,59.8817,59.8817,59.8304,59.8731,6982.0
2020-08-18 13:30:00,69.96,69.96,69.88,69.91,4140.0,59.8731,59.8731,59.8047,59.8304,4140.0
2020-08-18 13:35:00,69.92,69.96,69.91,69.95,4863.0,59.8389,59.8731,59.8304,59.8646,4863.0
2020-08-18 13:40:00,69.93,69.95,69.89,69.91,4321.0,59.8475,59.8646,59.8132,59.8304,4321.0
2020-08-18 13:45:00,69.91,70.01,69.9,70.0,8673.0,59.8304,59.9159,59.8218,59.9074,8673.0
2020-08-18 13:50:00,69.99,69.99,69.95,69.97,3522.0,59.8988,59.8988,59.8646,59.8817,3522.0
2020-08-18 13:55:00,69.98,70.01,69.97,69.98,6448.0,59.8903,59.9159,59.8817,59.8903,6448.0
2020-08-18 14:00:00,69.98,70.02,69.98,69.99,10007.0,59.8903,59.9245,59.8903,59.8988,10007.0
2020-08-18 14:05:00,70.0,70.06,69.99,70.06,16086.0,59.9074,59.9587,59.8988,59.9587,16086.0
2020-08-18 14:10:00,70.06,70.07,69.98,69.98,13309.0,59.9587,59.9673,59.8903,59.8903,13309.0
2020-08-18 14:15:00,69.98,70.04,69.98,70.03,6007.0,59.8903,59.9416,59.8903,59.9331,6007.0
2020-08-18 14:20:00,70.04,70.06,69.99,70.01,11280.0,59.9416,59.9587,59.8988,59.9159,11280.0
2020-08-18 14:25:00,70.0,70.03,69.97,70.03,8601.0,59.9074,59.9331,59.8817,59.9331,8601.0
2020-08-18 14:30:00,70.02,70.04,69.99,70.02,9629.0,59.9245,59.9416,59.8988,59.9245,9629.0
2020-08-18 14:35:00,70.03,70.05,69.97,70.01,15629.0,59.9331,59.9502,59.8817,59.9159,15629.0
2020-08-18 14:40:00,70.01,70.01,69.95,69.99,7590.0,59.9159,59.9159,59.8646,59.8988,7590.0
2020-08-18 14:45:00,69.98,70.05,69.98,70.05,7612.0,59.8903,59.9502,59.8903,59.9502,7612.0
2020-08-18 14:50:00,70.05,70.07,70.03,70.05,14431.0,59.9502,59.9673,59.9331,59.9502,14431.0
2020-08-18 14:55:00,70.05,70.14,70.02,70.14,12619.0,59.9502,60.0272,59.9245,60.0272,12619.0
2020-08-18 15:00:00,70.14,70.16,70.13,70.15,8640.0,60.0272,60.0443,60.0186,60.0358,8640.0
2020-08-18 15:05:00,70.13,70.17,70.07,70.09,8916.0,60.0186,60.0529,59.9673,59.9844,8916.0
2020-08-18 15:10:00,70.09,70.12,70.07,70.09,6367.0,59.9844,60.0101,59.9673,59.9844,6367.0
2020-08-18 15:15:00,70.09,70.13,70.04,70.12,13755.0,59.9844,60.0186,59.9416,60.0101,13755.0
2020-08-18 15:20:00,70.12,70.15,70.1,70.11,8435.0,60.0101,60.0358,59.993,60.0015,8435.0
2020-08-18 15:25:00,70.09,70.11,70.06,70.08,10177.0,59.9844,60.0015,59.9587,59.9758,10177.0
2020-08-18 15:30:00,70.08,70.12,70.03,70.06,11906.0,59.9758,60.0101,59.9331,59.9587,11906.0
2020-08-18 15:35:00,70.07,70.09,70.03,70.09,13257.0,59.9673,59.9844,59.9331,59.9844,13257.0
2020-08-18 15:40:00,70.06,70.09,70.02,70.05,14629.0,59.9587,59.9844,59.9245,59.9502,14629.0
2020-08-18 15:45:00,70.05,70.08,70.03,70.04,22380.0,59.9502,59.9758,59.9331,59.9416,22380.0
2020-08-18 15:50:00,70.04,70.09,69.98,70.03,43705.0,59.9416,59.9844,59.8903,59.9331,43705.0
2020-08-18 15:55:00,70.03,70.06,69.96,69.99,149391.0,59.9331,59.9587,59.8731,59.8988,149391.0
2020-08-19 09:30:00,70.26,70.26,69.9,70.05,31435.0,60.1299,60.1299,59.8218,59.9502,31435.0
2020-08-19 09:35:00,70.07,70.09,69.86,70.01,13415.0,59.9673,59.9844,59.7876,59.9159,13415.0
2020-08-19 09:40:00,70.02,70.15,69.99,70.13,22642.0,59.9245,60.0358,59.8988,60.0186,22642.0
2020-08-19 09:45:00,70.15,70.17,70.06,70.1,19863.0,60.0358,60.0529,59.9587,59.993,19863.0
2020-08-19 09:50:00,70.12,70.19,70.04,70.11,18985.0,60.0101,60.07,59.9416,60.0015,18985.0
2020-08-19 09:55:00,70.09,70.1,70.0,70.02,14630.0,59.9844,59.993,59.9074,59.9245,14630.0
2020-08-19 10:00:00,70.02,70.02,69.84,69.87,6874.0,59.9245,59.9245,59.7704,59.7961,6874.0
2020-08-19 10:05:00,69.88,69.99,69.87,69.98,4812.0,59.8047,59.8988,59.7961,59.8903,4812.0
2020-08-19 10:10:00,69.98,70.02,69.93,69.93,6538.0,59.8903,59.9245,59.8475,59.8475,6538.0
2020-08-19 10:15:00,69.91,69.93,69.82,69.84,9722.0,59.8304,59.8475,59.7533,59.7704,9722.0
2020-08-19 10:20:00,69.84,69.92,69.84,69.87,8713.0,59.7704,59.8389,59.7704,59.7961,8713.0
2020-08-19 10:25:00,69.86,69.86,69.79,69.83,6123.0,59.7876,59.7876,59.7277,59.7619,6123.0
2020-08-19 10:30:00,69.82,69.82,69.66,69.68,19765.0,59.7533,59.7533,59.6164,59.6335,19765.0
2020-08-19 10:35:00,69.67,69.7,69.65,69.7,4026.0,59.625,59.6506,59.6078,59.6506,4026.0
2020-08-19 10:40:00,69.68,69.76,69.64,69.72,16828.0,59.6335,59.702,59.5993,59.6678,16828.0
2020-08-19 10:45:00,69.7,69.71,69.66,69.7,9000.0,59.6506,59.6592,59.6164,59.6506,9000.0
2020-08-19 10:50:00,69.7,69.79,69.7,69.78,7036.0,59.6506,59.7277,59.6506,59.7191,7036.0
2020-08-19 10:55:00,69.77,69.81,69.68,69.71,9449.0,59.7105,59.7448,59.6335,59.6592,9449.0
2020-08-19 11:00:00,69.72,69.79,69.69,69.76,12936.0,59.6678,59.7277,59.6421,59.702,12936.0
2020-08-19 11:05:00,69.8,69.97,69.8,69.97,9561.0,59.7362,59.8817,59.7362,59.8817,9561.0
2020-08-19 11:10:00,69.96,70.0,69.94,69.96,4465.0,59.8731,59.9074,59.856,59.8731,4465.0
2020-08-19 11:15:00,69.97,70.02,69.96,70.01,9034.0,59.8817,59.9245,59.8731,59.9159,9034.0
2020-08-19 11:20:00,70.0,70.05,69.97,70.04,3904.0,59.9074,59.9502,59.8817,59.9416,3904.0
2020-08-19 11:25:00,70.05,70.05,69.96,69.96,5478.0,59.9502,59.9502,59.8731,59.8731,5478.0
2020-08-19 11:30:00,69.95,69.97,69.91,69.92,4670.0,59.8646,59.8817,59.8304,59.8389,4670.0
2020-08-19 11:35:00,69.93,70.04,69.93,70.02,2501.0,59.8475,59.9416,59.8475,59.9245,2501.0
2020-08-19 11:40:00,70.01,70.05,69.98,69.98,3838.0,59.9159,59.9502,59.8903,59.8903,3838.0
2020-08-19 11:45:00,69.99,70.05,69.97,70.05,5884.0,59.8988,59.9502,59.8817,59.9502,5884.0
2020-08-19 11:50:00,70.07,70.09,70.06,70.06,6312.0,59.9673,59.9844,59.9587,59.9587,6312.0
2020-08-19 11:55:00,70.03,70.05,69.98,69.98,5662.0,59.9331,59.9502,59.8903,59.8903,5662.0
2020-08-19 12:00:00,69.99,70.0,69.93,69.96,4996.0,59.8988,59.9074,59.8475,59.8731,4996.0
2020-08-19 12:05:00,69.95,69.98,69.91,69.91,5197.0,59.8646,59.8903,59.8304,59.8304,5197.0
2020-08-19 12:10:00,69.91,69.98,69.89,69.97,5655.0,59.8304,59.8903,59.8132,59.8817,5655.0
2020-08-19 12:15:00,69.99,70.07,69.98,70.05,13291.0,59.8988,59.9673,59.8903,59.9502,13291.0
2020-08-19 12:20:00,70.04,70.04,69.97,69.97,8370.0,59.9416,59.9416,59.8817,59.8817,8370.0
2020-08-19 12:25:00,69.97,70.05,69.96,70.05,3609.0,59.8817,59.9502,59.8731,59.9502,3609.0
2020-08-19 12:30:00,70.06,70.1,70.03,70.1,5084.0,59.9587,59.993,59.9331,59.993,5084.0
2020-08-19 12:35:00,70.09,70.14,70.07,70.1,7700.0,59.9844,60.0272,59.9673,59.993,7700.0
2020-08-19 12:40:00,70.1,70.1,70.02,70.03,4950.0,59.993,59.993,59.9245,59.9331,4950.0
2020-08-19 12:45:00,70.03,70.07,70.01,70.01,11645.0,59.9331,59.9673,59.9159,59.9159,11645.0
2020-08-19 12:50:00,70.0,70.06,69.99,70.03,3355.0,59.9074,59.9587,59.8988,59.9331,3355.0
2020-08-19 12:55:00,70.02,70.04,70.02,70.02,6050.0,59.9245,59.9416,59.9245,59.9245,6050.0
2020-08-19 13:00:00,70.02,70.07,69.99,70.06,6142.0,59.9245,59.9673,59.8988,59.9587,6142.0
2020-08-19 13:05:00,70.06,70.07,70.02,70.03,7714.0,59.9587,59.9673,59.9245,59.9331,7714.0
2020-08-19 13:10:00,70.03,70.04,69.99,69.99,6602.0,59.9331,59.9416,59.8988,59.8988,6602.0
2020-08-19 13:15:00,69.99,70.0,69.97,69.98,2365.0,59.8988,59.9074,59.8817,59.8903,2365.0
2020-08-19 13:20:00,69.98,69.98,69.92,69.94,2100.0,59.8903,59.8903,59.8389,59.856,2100.0
2020-08-19 13:25:00,69.93,69.93,69.88,69.92,6195.0,59.8475,59.8475,59.8047,59.8389,6195.0
2020-08-19 13:30:00,69.92,69.94,69.86,69.91,30724.0,59.8389,59.856,59.7876,59.8304,30724.0
2020-08-19 13:35:00,69.92,69.96,69.91,69.96,4730.0,59.8389,59.8731,59.8304,59.8731,4730.0
2020-08-19 13:40:00,69.98,70.04,69.98,70.02,15997.0,59.8903,59.9416,59.8903,59.9245,15997.0
2020-08-19 13:45:00,70.02,70.08,70.01,70.03,13658.0,59.9245,59.9758,59.9159,59.9331,13658.0
2020-08-19 13:50:00,70.03,70.04,69.98,70.02,13233.0,59.9331,59.9416,59.8903,59.9245,13233.0
2020-08-19 13:55:00,70.01,70.04,69.96,69.96,8045.0,59.9159,59.9416,59.8731,59.8731,8045.0
2020-08-19 14:00:00,69.95,70.03,69.95,69.95,14487.0,59.8646,59.9331,59.8646,59.8646,14487.0
2020-08-19 14:05:00,69.94,69.94,69.87,69.9,9260.0,59.856,59.856,59.7961,59.8218,9260.0
2020-08-19 14:10:00,69.89,69.9,69.81,69.87,9392.0,59.8132,59.8218,59.7448,59.7961,9392.0
2020-08-19 14:15:00,69.88,69.92,69.85,69.88,13170.0,59.8047,59.8389,59.779,59.8047,13170.0
2020-08-19 14:20:00,69.91,69.94,69.85,69.9,39047.0,59.8304,59.856,59.779,59.8218,39047.0
2020-08-19 14:25:00,69.9,69.94,69.85,69.88,20221.0,59.8218,59.856,59.779,59.8047,20221.0
2020-08-19 14:30:00,69.89,69.94,69.8,69.91,16174.0,59.8132,59.856,59.7362,59.8304,16174.0
2020-08-19 14:35:00,69.91,69.93,69.84,69.88,6717.0,59.8304,59.8475,59.7704,59.8047,6717.0
2020-08-19 14:40:00,69.89,69.91,69.81,69.81,7894.0,59.8132,59.8304,59.7448,59.7448,7894.0
2020-08-19 14:45:00,69.85,69.89,69.84,69.85,5600.0,59.779,59.8132,59.7704,59.779,5600.0
2020-08-19 14:50:00,69.86,69.92,69.86,69.92,8089.0,59.7876,59.8389,59.7876,59.8389,8089.0
2020-08-19 14:55:00,69.91,69.94,69.89,69.91,9267.0,59.8304,59.856,59.8132,59.8304,9267.0
2020-08-19 15:00:00,69.91,69.93,69.84,69.87,11753.0,59.8304,59.8475,59.7704,59.7961,11753.0
2020-08-19 15:05:00,69.88,69.94,69.87,69.94,7324.0,59.8047,59.856,59.7961,59.856,7324.0
2020-08-19 15:10:00,69.94,69.95,69.89,69.91,11298.0,59.856,59.8646,59.8132,59.8304,11298.0
2020-08-19 15:15:00,69.91,69.92,69.86,69.86,8554.0,59.8304,59.8389,59.7876,59.7876,8554.0
2020-08-19 15:20:00,69.86,69.88,69.81,69.81,7643.0,59.7876,59.8047,59.7448,59.7448,7643.0
2020-08-19 15:25:00,69.83,69.83,69.76,69.8,6602.0,59.7619,59.7619,59.702,59.7362,6602.0
2020-08-19 15:30:00,69.8,69.85,69.76,69.78,33822.0,59.7362,59.779,59.702,59.7191,33822.0
2020-08-19 15:35:00,69.8,69.85,69.77,69.78,12019.0,59.7362,59.779,59.7105,59.7191,12019.0
2020-08-19 15:40:00,69.78,69.78,69.68,69.72,24463.0,59.7191,59.7191,59.6335,59.6678,24463.0
2020-08-19 15:45:00,69.71,69.73,69.5,69.5,22778.0,59.6592,59.6763,59.4795,59.4795,22778.0
2020-08-19 15:50:00,69.49,69.67,69.43,69.64,98843.0,59.4709,59.625,59.4196,59.5993,98843.0
2020-08-19 15:55:00,69.63,69.66,69.57,69.59,242757.0,59.5907,59.6164,59.5394,59.5565,242757.0
2020-08-20 09:30:00,69.33,69.79,69.04,69.63,27770.0,59.334,59.7277,59.0858,59.5907,27770.0
2020-08-20 09:35:00,69.63,69.74,69.42,69.55,6930.0,59.5907,59.6849,59.411,59.5223,6930.0
2020-08-20 09:40:00,69.5,69.55,69.34,69.4,8236.0,59.4795,59.5223,59.3425,59.3939,8236.0
2020-08-20 09:45:00,69.37,69.39,69.28,69.29,13601.0,59.3682,59.3853,59.2912,59.2997,13601.0
2020-08-20 09:50:00,69.31,69.34,69.22,69.24,9344.0,59.3169,59.3425,59.2398,59.257,9344.0
2020-08-20 09:55:00,69.22,69.24,69.15,69.17,10898.0,59.2398,59.257,59.1799,59.197,10898.0
2020-08-20 10:00:00,69.19,69.28,69.1,69.11,11429.0,59.2142,59.2912,59.1371,59.1457,11429.0
2020-08-20 10:05:00,69.13,69.15,69.08,69.15,9617.0,59.1628,59.1799,59.12,59.1799,9617.0
2020-08-20 10:10:00,69.16,69.2,69.13,69.15,5192.0,59.1885,59.2227,59.1628,59.1799,5192.0
2020-08-20 10:15:00,69.16,69.3,69.15,69.28,10353.0,59.1885,59.3083,59.1799,59.2912,10353.0
2020-08-20 10:20:00,69.28,69.29,69.19,69.21,12014.0,59.2912,59.2997,59.2142,59.2313,12014.0
2020-08-20 10:25:00,69.22,69.35,69.21,69.35,17255.0,59.2398,59.3511,59.2313,59.3511,17255.0
2020-08-20 10:30:00,69.36,69.4,69.32,69.38,7184.0,59.3597,59.3939,59.3254,59.3768,7184.0
2020-08-20 10:35:00,69.39,69.45,69.38,69.39,5558.0,59.3853,59.4367,59.3768,59.3853,5558.0
2020-08-20 10:40:00,69.39,69.39,69.28,69.28,5063.0,59.3853,59.3853,59.2912,59.2912,5063.0
2020-08-20 10:45:00,69.27,69.4,69.27,69.4,5211.0,59.2826,59.3939,59.2826,59.3939,5211.0
2020-08-20 10:50:00,69.45,69.51,69.43,69.46,7031.0,59.4367,59.488,59.4196,59.4452,7031.0
2020-08-20 10:55:00,69.45,69.52,69.45,69.5,14252.0,59.4367,59.4966,59.4367,59.4795,14252.0
2020-08-20 11:00:00,69.49,69.54,69.47,69.53,7610.0,59.4709,59.5137,59.4538,59.5051,7610.0
2020-08-20 11:05:00,69.53,69.55,69.5,69.52,5381.0,59.5051,59.5223,59.4795,59.4966,5381.0
2020-08-20 11:10:00,69.53,69.54,69.49,69.51,5741.0,59.5051,59.5137,59.4709,59.488,5741.0
2020-08-20 11:15:00,69.52,69.59,69.52,69.58,11120.0,59.4966,59.5565,59.4966,59.5479,11120.0
2020-08-20 11:20:00,69.59,69.67,69.59,69.62,26786.0,59.5565,59.625,59.5565,59.5822,26786.0
2020-08-20 11:25:00,69.63,69.64,69.53,69.56,4556.0,59.5907,59.5993,59.5051,59.5308,4556.0
2020-08-20 11:30:00,69.55,69.62,69.55,69.56,4034.0,59.5223,59.5822,59.5223,59.5308,4034.0
2020-08-20 11:35:00,69.55,69.6,69.54,69.6,6388.0,59.5223,59.5651,59.5137,59.5651,6388.0
2020-08-20 11:40:00,69.61,69.65,69.59,69.63,5749.0,59.5736,59.6078,59.5565,59.5907,5749.0
2020-08-20 11:45:00,69.63,69.63,69.57,69.61,18639.0,59.5907,59.5907,59.5394,59.5736,18639.0
2020-08-20 11:50:00,69.61,69.65,69.59,69.59,12757.0,59.5736,59.6078,59.5565,59.5565,12757.0
2020-08-20 11:55:00,69.6,69.6,69.58,69.59,7039.0,59.5651,59.5651,59.5479,59.5565,7039.0
2020-08-20 12:00:00,69.59,69.59,69.5,69.51,7838.0,59.5565,59.5565,59.4795,59.488,7838.0
2020-08-20 12:05:00,69.49,69.51,69.37,69.37,4862.0,59.4709,59.488,59.3682,59.3682,4862.0
2020-08-20 12:10:00,69.38,69.38,69.29,69.35,5406.0,59.3768,59.3768,59.2997,59.3511,5406.0
2020-08-20 12:15:00,69.35,69.44,69.35,69.43,8810.0,59.3511,59.4281,59.3511,59.4196,8810.0
2020-08-20 12:20:00,69.45,69.48,69.45,69.45,2102.0,59.4367,59.4624,59.4367,59.4367,2102.0
2020-08-20 12:25:00,69.44,69.48,69.43,69.47,22292.0,59.4281,59.4624,59.4196,59.4538,22292.0
2020-08-20 12:30:00,69.45,69.48,69.38,69.38,3749.0,59.4367,59.4624,59.3768,59.3768,3749.0
2020-08-20 12:35:00,69.38,69.38,69.3,69.3,2216.0,59.3768,59.3768,59.3083,59.3083,2216.0
2020-08-20 12:40:00,69.28,69.29,69.24,69.25,2310.0,59.2912,59.2997,59.257,59.2655,2310.0
2020-08-20 12:45:00,69.25,69.27,69.18,69.18,6181.0,59.2655,59.2826,59.2056,59.2056,6181.0
2020-08-20 12:50:00,69.19,69.19,69.06,69.07,10067.0,59.2142,59.2142,59.1029,59.1115,10067.0
2020-08-20 12:55:00,69.08,69.11,69.05,69.09,7928.0,59.12,59.1457,59.0944,59.1286,7928.0
2020-08-20 13:00:00,69.07,69.07,68.98,69.01,4999.0,59.1115,59.1115,59.0344,59.0601,4999.0
2020-08-20 13:05:00,69.0,69.02,68.97,69.02,5885.0,59.0516,59.0687,59.0259,59.0687,5885.0
2020-08-20 13:10:00,69.03,69.05,69.0,69.01,5537.0,59.0772,59.0944,59.0516,59.0601,5537.0
2020-08-20 13:15:00,69.03,69.05,68.99,69.02,10368.0,59.0772,59.0944,59.043,59.0687,10368.0
2020-08-20 13:20:00,69.03,69.05,68.98,68.98,3693.0,59.0772,59.0944,59.0344,59.0344,3693.0
2020-08-20 13:25:00,68.98,68.98,68.91,68.92,5487.0,59.0344,59.0344,58.9745,58.9831,5487.0
2020-08-20 13:30:00,68.92,68.94,68.89,68.9,6750.0,58.9831,59.0002,58.9574,58.966,6750.0
2020-08-20 13:35:00,68.9,68.91,68.82,68.9,8244.0,58.966,58.9745,58.8975,58.966,8244.0
2020-08-20 13:40:00,68.91,68.99,68.9,68.98,9082.0,58.9745,59.043,58.966,59.0344,9082.0
2020-08-20 13:45:00,68.98,69.15,68.98,69.14,12978.0,59.0344,59.1799,59.0344,59.1714,12978.0
2020-08-20 13:50:00,69.14,69.16,69.13,69.15,11009.0,59.1714,59.1885,59.1628,59.1799,11009.0
2020-08-20 13:55:00,69.17,69.23,69.16,69.17,13827.0,59.197,59.2484,59.1885,59.197,13827.0
2020-08-20 14:00:00,69.17,69.17,69.03,69.05,8751.0,59.197,59.197,59.0772,59.0944,8751.0
2020-08-20 14:05:00,69.06,69.07,68.97,68.99,6746.0,59.1029,59.1115,59.0259,59.043,6746.0
2020-08-20 14:10:00,69.0,69.0,68.97,68.98,1847.0,59.0516,59.0516,59.0259,59.0344,1847.0
2020-08-20 14:15:00,68.98,68.98,68.9,68.91,6449.0,59.0344,59.0344,58.966,58.9745,6449.0
2020-08-20 14:20:00,68.91,69.06,68.91,69.04,19547.0,58.9745,59.1029,58.9745,59.0858,19547.0
2020-08-20 14:25:00,69.03,69.04,69.0,69.01,27619.0,59.0772,59.0858,59.0516,59.0601,27619.0
2020-08-20 14:30:00,69.0,69.04,68.97,69.0,9749.0,59.0516,59.0858,59.0259,59.0516,9749.0
2020-08-20 14:35:00,69.0,69.0,68.96,68.99,5859.0,59.0516,59.0516,59.0173,59.043,5859.0
2020-08-20 14:40:00,68.99,69.02,68.96,68.96,6903.0,59.043,59.0687,59.0173,59.0173,6903.0
2020-08-20 14:45:00,68.95,69.02,68.95,69.02,7259.0,59.0088,59.0687,59.0088,59.0687,7259.0
2020-08-20 14:50:00,69.02,69.05,68.99,69.02,12443.0,59.0687,59.0944,59.043,59.0687,12443.0
2020-08-20 14:55:00,69.02,69.05,69.0,69.04,11588.0,59.0687,59.0944,59.0516,59.0858,11588.0
2020-08-20 15:00:00,69.03,69.09,69.03,69.09,8123.0,59.0772,59.1286,59.0772,59.1286,8123.0
2020-08-20 15:05:00,69.08,69.16,69.07,69.14,11900.0,59.12,59.1885,59.1115,59.1714,11900.0
2020-08-20 15:10:00,69.15,69.15,69.07,69.07,7693.0,59.1799,59.1799,59.1115,59.1115,7693.0
2020-08-20 15:15:00,69.07,69.09,69.03,69.04,9987.0,59.1115,59.1286,59.0772,59.0858,9987.0
2020-08-20 15:20:00,69.05,69.06,68.98,68.99,12616.0,59.0944,59.1029,59.0344,59.043,12616.0
2020-08-20 15:25:00,68.97,69.0,68.95,68.98,7111.0,59.0259,59.0516,59.0088,59.0344,7111.0
2020-08-20 15:30:00,68.98,69.02,68.95,69.0,14235.0,59.0344,59.0687,59.0088,59.0516,14235.0
2020-08-20 15:35:00,69.0,69.0,68.93,68.95,33389.0,59.0516,59.0516,58.9917,59.0088,33389.0
2020-08-20 15:40:00,68.95,69.07,68.92,69.07,50007.0,59.0088,59.1115,58.9831,59.1115,50007.0
2020-08-20 15:45:00,69.06,69.14,69.06,69.08,37197.0,59.1029,59.1714,59.1029,59.12,37197.0
2020-08-20 15:50:00,69.07,69.17,68.88,68.99,136982.0,59.1115,59.197,58.9489,59.043,136982.0
2020-08-20 15:55:00,68.99,69.09,68.97,69.02,129625.0,59.043,59.1286,59.0259,59.0687,129625.0
2020-08-21 09:30:00,69.04,69.17,68.71,68.84,158192.0,59.0858,59.197,58.8034,58.9146,158192.0
2020-08-21 09:35:00,68.82,69.0,68.77,68.92,21946.0,58.8975,59.0516,58.8547,58.9831,21946.0
2020-08-21 09:40:00,68.95,69.16,68.95,69.01,32581.0,59.0088,59.1885,59.0088,59.0601,32581.0
2020-08-21 09:45:00,69.03,69.07,68.92,69.03,15891.0,59.0772,59.1115,58.9831,59.0772,15891.0
2020-08-21 09:50:00,69.04,69.09,68.98,69.04,16704.0,59.0858,59.1286,59.0344,59.0858,16704.0
2020-08-21 09:55:00,69.05,69.14,69.04,69.06,17964.0,59.0944,59.1714,59.0858,59.1029,17964.0
2020-08-21 10:00:00,69.09,69.25,69.09,69.17,17678.0,59.1286,59.2655,59.1286,59.197,17678.0
2020-08-21 10:05:00,69.18,69.22,69.1,69.11,9709.0,59.2056,59.2398,59.1371,59.1457,9709.0
2020-08-21 10:10:00,69.11,69.11,68.87,68.89,9012.0,59.1457,59.1457,58.9403,58.9574,9012.0
2020-08-21 10:15:00,68.89,68.89,68.72,68.74,8690.0,58.9574,58.9574,58.8119,58.829,8690.0
2020-08-21 10:20:00,68.73,68.81,68.71,68.81,6773.0,58.8205,58.889,58.8034,58.889,6773.0
2020-08-21 10:25:00,68.79,68.81,68.73,68.74,6675.0,58.8718,58.889,58.8205,58.829,6675.0
2020-08-21 10:30:00,68.76,68.81,68.71,68.72,4653.0,58.8462,58.889,58.8034,58.8119,4653.0
2020-08-21 10:35:00,68.74,68.83,68.73,68.75,4789.0,58.829,58.9061,58.8205,58.8376,4789.0
2020-08-21 10:40:00,68.75,68.78,68.68,68.78,4563.0,58.8376,58.8633,58.7777,58.8633,4563.0
2020-08-21 10:45:00,68.77,68.79,68.71,68.74,5198.0,58.8547,58.8718,58.8034,58.829,5198.0
2020-08-21 10:50:00,68.73,68.76,68.69,68.76,5033.0,58.8205,58.8462,58.7863,58.8462,5033.0
2020-08-21 10:55:00,68.74,68.81,68.69,68.73,18694.0,58.829,58.889,58.7863,58.8205,18694.0
2020-08-21 11:00:00,68.73,68.74,68.65,68.72,10333.0,58.8205,58.829,58.752,58.8119,10333.0
2020-08-21 11:05:00,68.71,68.8,68.7,68.79,5217.0,58.8034,58.8804,58.7948,58.8718,5217.0
2020-08-21 11:10:00,68.82,68.92,68.81,68.92,15926.0,58.8975,58.9831,58.889,58.9831,15926.0
2020-08-21 11:15:00,68.91,68.96,68.88,68.95,4818.0,58.9745,59.0173,58.9489,59.0088,4818.0
2020-08-21 11:20:00,68.96,68.99,68.89,68.9,5704.0,59.0173,59.043,58.9574,58.966,5704.0
2020-08-21 11:25:00,68.89,68.9,68.83,68.84,4523.0,58.9574,58.966,58.9061,58.9146,4523.0
2020-08-21 11:30:00,68.84,68.92,68.84,68.89,3106.0,58.9146,58.9831,58.9146,58.9574,3106.0
2020-08-21 11:35:00,68.89,69.05,68.88,69.04,8597.0,58.9574,59.0944,58.9489,59.0858,8597.0
2020-08-21 11:40:00,69.04,69.11,69.03,69.09,7367.0,59.0858,59.1457,59.0772,59.1286,7367.0
2020-08-21 11:45:00,69.09,69.15,69.07,69.12,6918.0,59.1286,59.1799,59.1115,59.1543,6918.0
2020-08-21 11:50:00,69.13,69.2,69.12,69.18,4114.0,59.1628,59.2227,59.1543,59.2056,4114.0
2020-08-21 11:55:00,69.15,69.2,69.13,69.16,6395.0,59.1799,59.2227,59.1628,59.1885,6395.0
2020-08-21 12:00:00,69.17,69.17,69.06,69.08,5882.0,59.197,59.197,59.1029,59.12,5882.0
2020-08-21 12:05:00,69.08,69.16,69.08,69.15,3507.0,59.12,59.1885,59.12,59.1799,3507.0
2020-08-21 12:10:00,69.16,69.25,69.16,69.24,5063.0,59.1885,59.2655,59.1885,59.257,5063.0
2020-08-21 12:15:00,69.25,69.3,69.24,69.29,3924.0,59.2655,59.3083,59.257,59.2997,3924.0
2020-08-21 12:20:00,69.27,69.28,69.25,69.26,5564.0,59.2826,59.2912,59.2655,59.2741,5564.0
2020-08-21 12:25:00,69.25,69.27,69.23,69.24,3964.0,59.2655,59.2826,59.2484,59.257,3964.0
2020-08-21 12:30:00,69.24,69.29,69.23,69.24,4874.0,59.257,59.2997,59.2484,59.257,4874.0
2020-08-21 12:35:00,69.23,69.24,69.19,69.22,2663.0,59.2484,59.257,59.2142,59.2398,2663.0
2020-08-21 12:40:00,69.19,69.2,69.16,69.17,5172.0,59.2142,59.2227,59.1885,59.197,5172.0
2020-08-21 12:45:00,69.19,69.2,69.14,69.14,2440.0,59.2142,59.2227,59.1714,59.1714,2440.0
2020-08-21 12:50:00,69.14,69.14,69.06,69.06,3656.0,59.1714,59.1714,59.1029,59.1029,3656.0
2020-08-21 12:55:00,69.06,69.11,69.06,69.1,5176.0,59.1029,59.1457,59.1029,59.1371,5176.0
2020-08-21 13:00:00,69.11,69.23,69.11,69.22,9913.0,59.1457,59.2484,59.1457,59.2398,9913.0
2020-08-21 13:05:00,69.24,69.36,69.24,69.36,3224.0,59.257,59.3597,59.257,59.3597,3224.0
2020-08-21 13:10:00,69.36,69.43,69.36,69.39,6141.0,59.3597,59.4196,59.3597,59.3853,6141.0
2020-08-21 13:15:00,69.37,69.44,69.36,69.43,2545.0,59.3682,59.4281,59.3597,59.4196,2545.0
2020-08-21 13:20:00,69.42,69.42,69.37,69.41,3353.0,59.411,59.411,59.3682,59.4024,3353.0
2020-08-21 13:25:00,69.39,69.45,69.37,69.38,4663.0,59.3853,59.4367,59.3682,59.3768,4663.0
2020-08-21 13:30:00,69.38,69.42,69.36,69.36,8450.0,59.3768,59.411,59.3597,59.3597,8450.0
2020-08-21 13:35:00,69.37,69.44,69.35,69.4,5539.0,59.3682,59.4281,59.3511,59.3939,5539.0
2020-08-21 13:40:00,69.39,69.42,69.37,69.38,8002.0,59.3853,59.411,59.3682,59.3768,8002.0
2020-08-21 13:45:00,69.41,69.47,69.38,69.46,10470.0,59.4024,59.4538,59.3768,59.4452,10470.0
2020-08-21 13:50:00,69.45,69.56,69.45,69.56,11423.0,59.4367,59.5308,59.4367,59.5308,11423.0
2020-08-21 13:55:00,69.56,69.61,69.54,69.57,7527.0,59.5308,59.5736,59.5137,59.5394,7527.0
2020-08-21 14:00:00,69.56,69.56,69.51,69.52,11195.0,59.5308,59.5308,59.488,59.4966,11195.0
2020-08-21 14:05:00,69.53,69.56,69.51,69.56,10905.0,59.5051,59.5308,59.488,59.5308,10905.0
2020-08-21 14:10:00,69.56,69.58,69.49,69.5,12366.0,59.5308,59.5479,59.4709,59.4795,12366.0
2020-08-21 14:15:00,69.49,69.5,69.41,69.42,9609.0,59.4709,59.4795,59.4024,59.411,9609.0
2020-08-21 14:20:00,69.43,69.46,69.42,69.43,5257.0,59.4196,59.4452,59.411,59.4196,5257.0
2020-08-21 14:25:00,69.43,69.5,69.41,69.5,7325.0,59.4196,59.4795,59.4024,59.4795,7325.0
2020-08-21 14:30:00,69.49,69.59,69.49,69.59,6673.0,59.4709,59.5565,59.4709,59.5565,6673.0
2020-08-21 14:35:00,69.59,69.63,69.57,69.61,6733.0,59.5565,59.5907,59.5394,59.5736,6733.0
2020-08-21 14:40:00,69.6,69.63,69.58,69.6,5011.0,59.5651,59.5907,59.5479,59.5651,5011.0
2020-08-21 14:45:00,69.59,69.6,69.53,69.55,10113.0,59.5565,59.5651,59.5051,59.5223,10113.0
2020-08-21 14:50:00,69.55,69.58,69.53,69.55,8115.0,59.5223,59.5479,59.5051,59.5223,8115.0
2020-08-21 14:55:00,69.54,69.62,69.54,69.62,12176.0,59.5137,59.5822,59.5137,59.5822,12176.0
2020-08-21 15:00:00,69.61,69.68,69.59,69.68,17563.0,59.5736,59.6335,59.5565,59.6335,17563.0
2020-08-21 15:05:00,69.68,69.73,69.68,69.69,5392.0,59.6335,59.6763,59.6335,59.6421,5392.0
2020-08-21 15:10:00,69.7,69.71,69.63,69.69,10291.0,59.6506,59.6592,59.5907,59.6421,10291.0
2020-08-21 15:15:00,69.69,69.74,69.68,69.7,11617.0,59.6421,59.6849,59.6335,59.6506,11617.0
2020-08-21 15:20:00,69.7,69.72,69.69,69.7,7775.0,59.6506,59.6678,59.6421,59.6506,7775.0
2020-08-21 15:25:00,69.7,69.73,69.66,69.68,13845.0,59.6506,59.6763,59.6164,59.6335,13845.0
2020-08-21 15:30:00,69.68,69.7,69.63,69.67,28862.0,59.6335,59.6506,59.5907,59.625,28862.0
2020-08-21 15:35:00,69.67,69.69,69.57,69.62,23272.0,59.625,59.6421,59.5394,59.5822,23272.0
2020-08-21 15:40:00,69.61,69.67,69.6,69.62,15049.0,59.5736,59.625,59.5651,59.5822,15049.0
2020-08-21 15:45:00,69.63,69.67,69.62,69.62,20081.0,59.5907,59.625,59.5822,59.5822,20081.0
2020-08-21 15:50:00,69.63,69.66,69.54,69.66,38014.0,59.5907,59.6164,59.5137,59.6164,38014.0
2020-08-21 15:55:00,69.67,69.71,69.59,69.62,95871.0,59.625,59.6592,59.5565,59.5822,95871.0
2020-08-24 09:30:00,69.71,69.79,69.56,69.61,39669.0,59.6592,59.7277,59.5308,59.5736,39669.0
2020-08-24 09:35:00,69.59,69.81,69.55,69.55,12753.0,59.5565,59.7448,59.5223,59.5223,12753.0
2020-08-24 09:40:00,69.53,69.55,69.41,69.48,9467.0,59.5051,59.5223,59.4024,59.4624,9467.0
2020-08-24 09:45:00,69.5,69.53,69.44,69.47,4788.0,59.4795,59.5051,59.4281,59.4538,4788.0
2020-08-24 09:50:00,69.43,69.61,69.4,69.61,20194.0,59.4196,59.5736,59.3939,59.5736,20194.0
2020-08-24 09:55:00,69.62,69.63,69.48,69.48,8768.0,59.5822,59.5907,59.4624,59.4624,8768.0
2020-08-24 10:00:00,69.46,69.52,69.41,69.49,17106.0,59.4452,59.4966,59.4024,59.4709,17106.0
2020-08-24 10:05:00,69.51,69.52,69.43,69.48,7385.0,59.488,59.4966,59.4196,59.4624,7385.0
2020-08-24 10:10:00,69.48,69.5,69.27,69.27,7823.0,59.4624,59.4795,59.2826,59.2826,7823.0
2020-08-24 10:15:00,69.25,69.29,69.11,69.13,9084.0,59.2655,59.2997,59.1457,59.1628,9084.0
2020-08-24 10:20:00,69.13,69.15,69.06,69.07,5608.0,59.1628,59.1799,59.1029,59.1115,5608.0
2020-08-24 10:25:00,69.08,69.26,69.08,69.23,10452.0,59.12,59.2741,59.12,59.2484,10452.0
2020-08-24 10:30:00,69.23,69.33,69.19,69.32,16378.0,59.2484,59.334,59.2142,59.3254,16378.0
2020-08-24 10:35:00,69.32,69.36,69.18,69.18,5701.0,59.3254,59.3597,59.2056,59.2056,5701.0
2020-08-24 10:40:00,69.18,69.23,69.17,69.22,9053.0,59.2056,59.2484,59.197,59.2398,9053.0
2020-08-24 10:45:00,69.23,69.44,69.23,69.39,16719.0,59.2484,59.4281,59.2484,59.3853,16719.0
2020-08-24 10:50:00,69.4,69.67,69.4,69.67,16096.0,59.3939,59.625,59.3939,59.625,16096.0
2020-08-24 10:55:00,69.67,69.67,69.57,69.64,13004.0,59.625,59.625,59.5394,59.5993,13004.0
2020-08-24 11:00:00,69.66,69.67,69.55,69.56,9058.0,59.6164,59.625,59.5223,59.5308,9058.0
2020-08-24 11:05:00,69.58,69.64,69.54,69.57,8900.0,59.5479,59.5993,59.5137,59.5394,8900.0
2020-08-24 11:10:00,69.56,69.6,69.54,69.59,4238.0,59.5308,59.5651,59.5137,59.5565,4238.0
2020-08-24 11:15:00,69.59,69.61,69.58,69.6,3643.0,59.5565,59.5736,59.5479,59.5651,3643.0
2020-08-24 11:20:00,69.61,69.62,69.59,69.6,5270.0,59.5736,59.5822,59.5565,59.5651,5270.0
2020-08-24 11:25:00,69.61,69.68,69.59,69.66,16738.0,59.5736,59.6335,59.5565,59.6164,16738.0
2020-08-24 11:30:00,69.66,69.75,69.62,69.75,7109.0,59.6164,59.6934,59.5822,59.6934,7109.0
2020-08-24 11:35:00,69.75,69.77,69.72,69.72,5693.0,59.6934,59.7105,59.6678,59.6678,5693.0
2020-08-24 11:40:00,69.71,69.71,69.57,69.57,10694.0,59.6592,59.6592,59.5394,59.5394,10694.0
2020-08-24 11:45:00,69.57,69.57,69.48,69.52,9293.0,59.5394,59.5394,59.4624,59.4966,9293.0
2020-08-24 11:50:00,69.51,69.69,69.51,69.57,5117.0,59.488,59.6421,59.488,59.5394,5117.0
2020-08-24 11:55:00,69.59,69.66,69.56,69.56,7921.0,59.5565,59.6164,59.5308,59.5308,7921.0
2020-08-24 12:00:00,69.52,69.66,69.52,69.65,3545.0,59.4966,59.6164,59.4966,59.6078,3545.0
2020-08-24 12:05:00,69.65,69.66,69.59,69.64,12487.0,59.6078,59.6164,59.5565,59.5993,12487.0
2020-08-24 12:10:00,69.63,69.66,69.59,69.66,8268.0,59.5907,59.6164,59.5565,59.6164,8268.0
2020-08-24 12:15:00,69.64,69.64,69.56,69.61,2805.0,59.5993,59.5993,59.5308,59.5736,2805.0
2020-08-24 12:20:00,69.6,69.65,69.59,69.64,3394.0,59.5651,59.6078,59.5565,59.5993,3394.0
2020-08-24 12:25:00,69.64,69.7,69.64,69.7,2857.0,59.5993,59.6506,59.5993,59.6506,2857.0
2020-08-24 12:30:00,69.7,69.75,69.7,69.71,5965.0,59.6506,59.6934,59.6506,59.6592,5965.0
2020-08-24 12:35:00,69.71,69.81,69.71,69.79,3824.0,59.6592,59.7448,59.6592,59.7277,3824.0
2020-08-24 12:40:00,69.79,69.8,69.76,69.76,5622.0,59.7277,59.7362,59.702,59.702,5622.0
2020-08-24 12:45:00,69.76,69.8,69.76,69.76,2350.0,59.702,59.7362,59.702,59.702,2350.0
2020-08-24 12:50:00,69.76,69.85,69.75,69.85,6816.0,59.702,59.779,59.6934,59.779,6816.0
2020-08-24 12:55:00,69.85,69.88,69.82,69.82,5938.0,59.779,59.8047,59.7533,59.7533,5938.0
2020-08-24 13:00:00,69.82,69.83,69.79,69.82,5937.0,59.7533,59.7619,59.7277,59.7533,5937.0
2020-08-24 13:05:00,69.84,69.92,69.82,69.92,11057.0,59.7704,59.8389,59.7533,59.8389,11057.0
2020-08-24 13:10:00,69.95,69.96,69.91,69.92,4536.0,59.8646,59.8731,59.8304,59.8389,4536.0
2020-08-24 13:15:00,69.93,69.97,69.93,69.97,5523.0,59.8475,59.8817,59.8475,59.8817,5523.0
2020-08-24 13:20:00,69.96,70.02,69.95,70.02,5758.0,59.8731,59.9245,59.8646,59.9245,5758.0
2020-08-24 13:25:00,70.02,70.03,69.95,69.96,5018.0,59.9245,59.9331,59.8646,59.8731,5018.0
2020-08-24 13:30:00,69.97,70.01,69.94,70.01,9963.0,59.8817,59.9159,59.856,59.9159,9963.0
2020-08-24 13:35:00,70.0,70.08,69.99,70.07,6915.0,59.9074,59.9758,59.8988,59.9673,6915.0
2020-08-24 13:40:00,70.07,70.1,70.06,70.06,9152.0,59.9673,59.993,59.9587,59.9587,9152.0
2020-08-24 13:45:00,70.07,70.16,70.06,70.16,7633.0,59.9673,60.0443,59.9587,60.0443,7633.0
2020-08-24 13:50:00,70.16,70.18,70.14,70.16,5847.0,60.0443,60.0614,60.0272,60.0443,5847.0
2020-08-24 13:55:00,70.17,70.21,70.16,70.19,13432.0,60.0529,60.0871,60.0443,60.07,13432.0
2020-08-24 14:00:00,70.2,70.24,70.15,70.23,8390.0,60.0785,60.1128,60.0358,60.1042,8390.0
2020-08-24 14:05:00,70.23,70.26,70.21,70.25,7240.0,60.1042,60.1299,60.0871,60.1213,7240.0
2020-08-24 14:10:00,70.25,70.28,70.23,70.28,6472.0,60.1213,60.147,60.1042,60.147,6472.0
2020-08-24 14:15:00,70.28,70.29,70.22,70.23,4002.0,60.147,60.1556,60.0957,60.1042,4002.0
2020-08-24 14:20:00,70.21,70.23,70.18,70.19,4621.0,60.0871,60.1042,60.0614,60.07,4621.0
2020-08-24 14:25:00,70.18,70.26,70.18,70.24,7270.0,60.0614,60.1299,60.0614,60.1128,7270.0
2020-08-24 14:30:00,70.24,70.3,70.23,70.28,6203.0,60.1128,60.1641,60.1042,60.147,6203.0
2020-08-24 14:35:00,70.29,70.29,70.21,70.26,6485.0,60.1556,60.1556,60.0871,60.1299,6485.0
2020-08-24 14:40:00,70.24,70.24,70.19,70.2,3363.0,60.1128,60.1128,60.07,60.0785,3363.0
2020-08-24 14:45:00,70.2,70.2,70.16,70.16,3777.0,60.0785,60.0785,60.0443,60.0443,3777.0
2020-08-24 14:50:00,70.16,70.24,70.15,70.23,7621.0,60.0443,60.1128,60.0358,60.1042,7621.0
2020-08-24 14:55:00,70.21,70.23,70.18,70.19,4734.0,60.0871,60.1042,60.0614,60.07,4734.0
2020-08-24 15:00:00,70.21,70.25,70.2,70.2,12083.0,60.0871,60.1213,60.0785,60.0785,12083.0
2020-08-24 15:05:00,70.21,70.24,70.2,70.23,6261.0,60.0871,60.1128,60.0785,60.1042,6261.0
2020-08-24 15:10:00,70.23,70.28,70.23,70.24,7382.0,60.1042,60.147,60.1042,60.1128,7382.0
2020-08-24 15:15:00,70.25,70.26,70.22,70.22,8177.0,60.1213,60.1299,60.0957,60.0957,8177.0
2020-08-24 15:20:00,70.22,70.26,70.22,70.26,20136.0,60.0957,60.1299,60.0957,60.1299,20136.0
2020-08-24 15:25:00,70.26,70.29,70.25,70.27,5879.0,60.1299,60.1556,60.1213,60.1385,5879.0
2020-08-24 15:30:00,70.27,70.32,70.25,70.3,17825.0,60.1385,60.1812,60.1213,60.1641,17825.0
2020-08-24 15:35:00,70.29,70.33,70.27,70.32,27195.0,60.1556,60.1898,60.1385,60.1812,27195.0
2020-08-24 15:40:00,70.33,70.37,70.32,70.37,11031.0,60.1898,60.224,60.1812,60.224,11031.0
2020-08-24 15:45:00,70.37,70.42,70.15,70.31,66629.0,60.224,60.2668,60.0358,60.1727,66629.0
2020-08-24 15:50:00,70.33,70.41,70.28,70.3,51860.0,60.1898,60.2583,60.147,60.1641,51860.0
2020-08-24 15:55:00,70.31,70.4,70.28,70.4,44193.0,60.1727,60.2497,60.147,60.2497,44193.0
2020-08-25 09:30:00,70.27,70.3,69.7,69.81,49967.0,60.1385,60.1641,59.6506,59.7448,49967.0
2020-08-25 09:35:00,69.82,69.91,69.49,69.52,34878.0,59.7533,59.8304,59.4709,59.4966,34878.0
2020-08-25 09:40:00,69.47,69.88,69.47,69.83,16113.0,59.4538,59.8047,59.4538,59.7619,16113.0
2020-08-25 09:45:00,69.81,69.82,69.56,69.58,15326.0,59.7448,59.7533,59.5308,59.5479,15326.0
2020-08-25 09:50:00,69.56,69.8,69.49,69.78,27802.0,59.5308,59.7362,59.4709,59.7191,27802.0
2020-08-25 09:55:00,69.79,69.84,69.63,69.63,44572.0,59.7277,59.7704,59.5907,59.5907,44572.0
2020-08-25 10:00:00,69.63,69.63,69.36,69.5,40938.0,59.5907,59.5907,59.3597,59.4795,40938.0
2020-08-25 10:05:00,69.52,69.54,69.37,69.47,12843.0,59.4966,59.5137,59.3682,59.4538,12843.0
2020-08-25 10:10:00,69.47,69.51,69.4,69.43,22898.0,59.4538,59.488,59.3939,59.4196,22898.0
2020-08-25 10:15:00,69.41,69.48,69.31,69.31,19378.0,59.4024,59.4624,59.3169,59.3169,19378.0
2020-08-25 10:20:00,69.31,69.42,69.26,69.27,15793.0,59.3169,59.411,59.2741,59.2826,15793.0
2020-08-25 10:25:00,69.31,69.36,69.22,69.27,9801.0,59.3169,59.3597,59.2398,59.2826,9801.0
2020-08-25 10:30:00,69.26,69.3,69.12,69.25,25071.0,59.2741,59.3083,59.1543,59.2655,25071.0
2020-08-25 10:35:00,69.25,69.36,69.23,69.29,8477.0,59.2655,59.3597,59.2484,59.2997,8477.0
2020-08-25 10:40:00,69.28,69.3,69.23,69.3,8074.0,59.2912,59.3083,59.2484,59.3083,8074.0
2020-08-25 10:45:00,69.3,69.35,69.22,69.25,22512.0,59.3083,59.3511,59.2398,59.2655,22512.0
2020-08-25 10:50:00,69.25,69.25,69.12,69.12,10928.0,59.2655,59.2655,59.1543,59.1543,10928.0
2020-08-25 10:55:00,69.11,69.17,69.09,69.09,22217.0,59.1457,59.197,59.1286,59.1286,22217.0
2020-08-25 11:00:00,69.08,69.16,69.04,69.16,23179.0,59.12,59.1885,59.0858,59.1885,23179.0
2020-08-25 11:05:00,69.16,69.16,69.08,69.08,9061.0,59.1885,59.1885,59.12,59.12,9061.0
2020-08-25 11:10:00,69.05,69.14,69.03,69.09,15412.0,59.0944,59.1714,59.0772,59.1286,15412.0
2020-08-25 11:15:00,69.07,69.07,68.87,68.87,14153.0,59.1115,59.1115,58.9403,58.9403,14153.0
2020-08-25 11:20:00,68.87,68.96,68.83,68.96,14410.0,58.9403,59.0173,58.9061,59.0173,14410.0
2020-08-25 11:25:00,68.98,69.05,68.98,69.03,8382.0,59.0344,59.0944,59.0344,59.0772,8382.0
2020-08-25 11:30:00,69.03,69.07,69.01,69.05,10854.0,59.0772,59.1115,59.0601,59.0944,10854.0
2020-08-25 11:35:00,69.06,69.06,68.93,68.98,33326.0,59.1029,59.1029,58.9917,59.0344,33326.0
2020-08-25 11:40:00,68.98,69.12,68.96,69.05,8970.0,59.0344,59.1543,59.0173,59.0944,8970.0
2020-08-25 11:45:00,69.04,69.05,68.99,68.99,4472.0,59.0858,59.0944,59.043,59.043,4472.0
2020-08-25 11:50:00,69.0,69.07,69.0,69.02,7783.0,59.0516,59.1115,59.0516,59.0687,7783.0
2020-08-25 11:55:00,69.02,69.04,69.0,69.02,7506.0,59.0687,59.0858,59.0516,59.0687,7506.0
2020-08-25 12:00:00,69.02,69.02,68.95,68.99,9933.0,59.0687,59.0687,59.0088,59.043,9933.0
2020-08-25 12:05:00,68.98,69.05,68.97,69.05,6341.0,59.0344,59.0944,59.0259,59.0944,6341.0
2020-08-25 12:10:00,69.03,69.03,68.96,68.98,8025.0,59.0772,59.0772,59.0173,59.0344,8025.0
2020-08-25 12:15:00,68.98,69.11,68.97,69.1,17359.0,59.0344,59.1457,59.0259,59.1371,17359.0
2020-08-25 12:20:00,69.1,69.1,69.05,69.08,25588.0,59.1371,59.1371,59.0944,59.12,25588.0
2020-08-25 12:25:00,69.08,69.15,69.07,69.13,22913.0,59.12,59.1799,59.1115,59.1628,22913.0
2020-08-25 12:30:00,69.13,69.13,68.98,69.0,9934.0,59.1628,59.1628,59.0344,59.0516,9934.0
2020-08-25 12:35:00,69.01,69.09,68.98,69.07,6152.0,59.0601,59.1286,59.0344,59.1115,6152.0
2020-08-25 12:40:00,69.07,69.14,69.03,69.03,10027.0,59.1115,59.1714,59.0772,59.0772,10027.0
2020-08-25 12:45:00,69.03,69.03,68.95,68.98,10615.0,59.0772,59.0772,59.0088,59.0344,10615.0
2020-08-25 12:50:00,68.99,68.99,68.95,68.98,4042.0,59.043,59.043,59.0088,59.0344,4042.0
2020-08-25 12:55:00,68.98,69.01,68.95,68.96,4787.0,59.0344,59.0601,59.0088,59.0173,4787.0
2020-08-25 13:00:00,68.97,68.98,68.9,68.9,7395.0,59.0259,59.0344,58.966,58.966,7395.0
2020-08-25 13:05:00,68.9,68.94,68.88,68.94,6308.0,58.966,59.0002,58.9489,59.0002,6308.0
2020-08-25 13:10:00,68.93,68.94,68.9,68.94,9282.0,58.9917,59.0002,58.966,59.0002,9282.0
2020-08-25 13:15:00,68.96,69.0,68.93,68.94,8187.0,59.0173,59.0516,58.9917,59.0002,8187.0
2020-08-25 13:20:00,68.92,68.96,68.86,68.86,6062.0,58.9831,59.0173,58.9317,58.9317,6062.0
2020-08-25 13:25:00,68.86,68.92,68.85,68.9,9069.0,58.9317,58.9831,58.9232,58.966,9069.0
2020-08-25 13:30:00,68.92,68.92,68.88,68.89,4900.0,58.9831,58.9831,58.9489,58.9574,4900.0
2020-08-25 13:35:00,68.88,68.88,68.78,68.8,8474.0,58.9489,58.9489,58.8633,58.8804,8474.0
2020-08-25 13:40:00,68.8,68.9,68.75,68.89,16316.0,58.8804,58.966,58.8376,58.9574,16316.0
2020-08-25 13:45:00,68.88,68.92,68.83,68.84,7654.0,58.9489,58.9831,58.9061,58.9146,7654.0
2020-08-25 13:50:00,68.84,68.84,68.73,68.75,9108.0,58.9146,58.9146,58.8205,58.8376,9108.0
2020-08-25 13:55:00,68.75,68.83,68.74,68.8,5222.0,58.8376,58.9061,58.829,58.8804,5222.0
2020-08-25 14:00:00,68.8,68.83,68.79,68.83,9293.0,58.8804,58.9061,58.8718,58.9061,9293.0
2020-08-25 14:05:00,68.83,68.87,68.81,68.81,5836.0,58.9061,58.9403,58.889,58.889,5836.0
2020-08-25 14:10:00,68.83,68.87,68.81,68.83,5835.0,58.9061,58.9403,58.889,58.9061,5835.0
2020-08-25 14:15:00,68.82,68.87,68.79,68.87,7221.0,58.8975,58.9403,58.8718,58.9403,7221.0
2020-08-25 14:20:00,68.87,68.89,68.85,68.86,5288.0,58.9403,58.9574,58.9232,58.9317,5288.0
2020-08-25 14:25:00,68.85,68.85,68.81,68.82,3510.0,58.9232,58.9232,58.889,58.8975,3510.0
2020-08-25 14:30:00,68.82,68.86,68.82,68.84,9203.0,58.8975,58.9317,58.8975,58.9146,9203.0
2020-08-25 14:35:00,68.86,68.9,68.84,68.88,8029.0,58.9317,58.966,58.9146,58.9489,8029.0
2020-08-25 14:40:00,68.89,68.94,68.89,68.92,8120.0,58.9574,59.0002,58.9574,58.9831,8120.0
2020-08-25 14:45:00,68.91,68.91,68.85,68.86,5761.0,58.9745,58.9745,58.9232,58.9317,5761.0
2020-08-25 14:50:00,68.85,68.92,68.83,68.92,5452.0,58.9232,58.9831,58.9061,58.9831,5452.0
2020-08-25 14:55:00,68.92,68.93,68.83,68.87,7339.0,58.9831,58.9917,58.9061,58.9403,7339.0
2020-08-25 15:00:00,68.87,68.87,68.79,68.8,8660.0,58.9403,58.9403,58.8718,58.8804,8660.0
2020-08-25 15:05:00,68.81,68.9,68.81,68.89,13535.0,58.889,58.966,58.889,58.9574,13535.0
2020-08-25 15:10:00,68.89,68.9,68.85,68.88,11476.0,58.9574,58.966,58.9232,58.9489,11476.0
2020-08-25 15:15:00,68.87,68.92,68.85,68.9,9387.0,58.9403,58.9831,58.9232,58.966,9387.0
2020-08-25 15:20:00,68.9,68.91,68.87,68.88,13113.0,58.966,58.9745,58.9403,58.9489,13113.0
2020-08-25 15:25:00,68.89,68.97,68.89,68.97,13080.0,58.9574,59.0259,58.9574,59.0259,13080.0
2020-08-25 15:30:00,68.96,69.01,68.94,69.0,19294.0,59.0173,59.0601,59.0002,59.0516,19294.0
2020-08-25 15:35:00,69.0,69.07,68.98,69.05,16411.0,59.0516,59.1115,59.0344,59.0944,16411.0
2020-08-25 15:40:00,69.05,69.13,69.01,69.13,22233.0,59.0944,59.1628,59.0601,59.1628,22233.0
2020-08-25 15:45:00,69.13,69.14,69.09,69.13,19348.0,59.1628,59.1714,59.1286,59.1628,19348.0
2020-08-25 15:50:00,69.12,69.13,69.05,69.09,42839.0,59.1543,59.1628,59.0944,59.1286,42839.0
2020-08-25 15:55:00,69.1,69.1,68.95,68.97,97489.0,59.1371,59.1371,59.0088,59.0259,97489.0
2020-08-26 09:30:00,68.51,68.69,67.61,67.75,76317.0,58.6322,58.7863,57.862,57.9818,76317.0
2020-08-26 09:35:00,67.75,68.14,67.65,68.07,48150.0,57.9818,58.3156,57.8962,58.2556,48150.0
2020-08-26 09:40:00,68.08,68.49,68.07,68.34,26499.0,58.2642,58.6151,58.2556,58.4867,26499.0
2020-08-26 09:45:00,68.34,68.52,68.33,68.51,14582.0,58.4867,58.6408,58.4782,58.6322,14582.0
2020-08-26 09:50:00,68.52,68.62,68.51,68.62,24982.0,58.6408,58.7263,58.6322,58.7263,24982.0
2020-08-26 09:55:00,68.61,68.61,68.43,68.46,13581.0,58.7178,58.7178,58.5637,58.5894,13581.0
2020-08-26 10:00:00,68.46,68.53,68.38,68.51,17261.0,58.5894,58.6493,58.521,58.6322,17261.0
2020-08-26 10:05:00,68.51,68.51,68.27,68.3,8054.0,58.6322,58.6322,58.4268,58.4525,8054.0
2020-08-26 10:10:00,68.33,68.33,68.18,68.19,5819.0,58.4782,58.4782,58.3498,58.3583,5819.0
2020-08-26 10:15:00,68.2,68.24,68.13,68.2,14098.0,58.3669,58.4011,58.307,58.3669,14098.0
2020-08-26 10:20:00,68.19,68.39,68.19,68.37,5163.0,58.3583,58.5295,58.3583,58.5124,5163.0
2020-08-26 10:25:00,68.37,68.38,68.28,68.29,7858.0,58.5124,58.521,58.4354,58.4439,7858.0
2020-08-26 10:30:00,68.29,68.32,68.24,68.28,7108.0,58.4439,58.4696,58.4011,58.4354,7108.0
2020-08-26 10:35:00,68.29,68.38,68.28,68.37,6512.0,58.4439,58.521,58.4354,58.5124,6512.0
2020-08-26 10:40:00,68.37,68.37,68.24,68.24,5760.0,58.5124,58.5124,58.4011,58.4011,5760.0
2020-08-26 10:45:00,68.23,68.25,68.1,68.12,32541.0,58.3926,58.4097,58.2813,58.2984,32541.0
2020-08-26 10:50:00,68.12,68.14,68.08,68.11,6670.0,58.2984,58.3156,58.2642,58.2899,6670.0
2020-08-26 10:55:00,68.1,68.11,67.96,67.98,7025.0,58.2813,58.2899,58.1615,58.1786,7025.0
2020-08-26 11:00:00,67.98,67.98,67.88,67.89,11992.0,58.1786,58.1786,58.093,58.1016,11992.0
2020-08-26 11:05:00,67.9,68.1,67.9,68.1,9951.0,58.1102,58.2813,58.1102,58.2813,9951.0
2020-08-26 11:10:00,68.08,68.17,68.06,68.08,7360.0,58.2642,58.3412,58.2471,58.2642,7360.0
2020-08-26 11:15:00,68.06,68.06,67.95,67.97,8014.0,58.2471,58.2471,58.1529,58.1701,8014.0
2020-08-26 11:20:00,67.96,67.97,67.92,67.92,5939.0,58.1615,58.1701,58.1273,58.1273,5939.0
2020-08-26 11:25:00,67.92,67.94,67.86,67.86,5297.0,58.1273,58.1444,58.0759,58.0759,5297.0
2020-08-26 11:30:00,67.86,67.87,67.83,67.84,8156.0,58.0759,58.0845,58.0503,58.0588,8156.0
2020-08-26 11:35:00,67.84,67.95,67.84,67.88,7863.0,58.0588,58.1529,58.0588,58.093,7863.0
2020-08-26 11:40:00,67.86,67.91,67.85,67.85,7399.0,58.0759,58.1187,58.0674,58.0674,7399.0
2020-08-26 11:45:00,67.84,67.96,67.84,67.94,6150.0,58.0588,58.1615,58.0588,58.1444,6150.0
2020-08-26 11:50:00,67.95,67.99,67.93,67.95,6658.0,58.1529,58.1872,58.1358,58.1529,6658.0
2020-08-26 11:55:00,67.95,67.96,67.92,67.92,5097.0,58.1529,58.1615,58.1273,58.1273,5097.0
2020-08-26 12:00:00,67.93,68.04,67.93,68.01,5630.0,58.1358,58.23,58.1358,58.2043,5630.0
2020-08-26 12:05:00,68.03,68.1,68.03,68.04,8341.0,58.2214,58.2813,58.2214,58.23,8341.0
2020-08-26 12:10:00,68.03,68.03,67.94,67.95,7778.0,58.2214,58.2214,58.1444,58.1529,7778.0
2020-08-26 12:15:00,67.96,67.96,67.89,67.93,6787.0,58.1615,58.1615,58.1016,58.1358,6787.0
2020-08-26 12:20:00,67.93,67.93,67.89,67.92,2317.0,58.1358,58.1358,58.1016,58.1273,2317.0
2020-08-26 12:25:00,67.92,67.97,67.92,67.94,14052.0,58.1273,58.1701,58.1273,58.1444,14052.0
2020-08-26 12:30:00,67.94,67.96,67.89,67.93,9226.0,58.1444,58.1615,58.1016,58.1358,9226.0
2020-08-26 12:35:00,67.92,67.95,67.9,67.92,4658.0,58.1273,58.1529,58.1102,58.1273,4658.0
2020-08-26 12:40:00,67.92,68.01,67.91,67.99,11535.0,58.1273,58.2043,58.1187,58.1872,11535.0
2020-08-26 12:45:00,67.98,68.03,67.94,68.02,11115.0,58.1786,58.2214,58.1444,58.2129,11115.0
2020-08-26 12:50:00,68.02,68.05,68.01,68.03,4989.0,58.2129,58.2385,58.2043,58.2214,4989.0
2020-08-26 12:55:00,68.03,68.04,67.97,67.98,10093.0,58.2214,58.23,58.1701,58.1786,10093.0
2020-08-26 13:00:00,67.98,68.01,67.92,67.99,6743.0,58.1786,58.2043,58.1273,58.1872,6743.0
2020-08-26 13:05:00,67.99,68.01,67.96,67.97,3750.0,58.1872,58.2043,58.1615,58.1701,3750.0
2020-08-26 13:10:00,67.97,67.97,67.9,67.9,4161.0,58.1701,58.1701,58.1102,58.1102,4161.0
2020-08-26 13:15:00,67.91,67.94,67.88,67.94,6931.0,58.1187,58.1444,58.093,58.1444,6931.0
2020-08-26 13:20:00,67.93,67.95,67.9,67.92,6041.0,58.1358,58.1529,58.1102,58.1273,6041.0
2020-08-26 13:25:00,67.94,67.99,67.92,67.96,7194.0,58.1444,58.1872,58.1273,58.1615,7194.0
2020-08-26 13:30:00,67.96,67.97,67.94,67.94,4908.0,58.1615,58.1701,58.1444,58.1444,4908.0
2020-08-26 13:35:00,67.94,68.01,67.94,68.01,9366.0,58.1444,58.2043,58.1444,58.2043,9366.0
2020-08-26 13:40:00,68.01,68.01,67.95,67.97,11989.0,58.2043,58.2043,58.1529,58.1701,11989.0
2020-08-26 13:45:00,67.98,67.98,67.92,67.94,4630.0,58.1786,58.1786,58.1273,58.1444,4630.0
2020-08-26 13:50:00,67.94,67.97,67.91,67.92,6864.0,58.1444,58.1701,58.1187,58.1273,6864.0
2020-08-26 13:55:00,67.92,67.93,67.88,67.91,4916.0,58.1273,58.1358,58.093,58.1187,4916.0
2020-08-26 14:00:00,67.9,67.99,67.89,67.98,8157.0,58.1102,58.1872,58.1016,58.1786,8157.0
2020-08-26 14:05:00,67.98,68.02,67.95,68.01,8257.0,58.1786,58.2129,58.1529,58.2043,8257.0
2020-08-26 14:10:00,68.01,68.04,67.98,68.03,7143.0,58.2043,58.23,58.1786,58.2214,7143.0
2020-08-26 14:15:00,68.03,68.04,67.93,67.98,9769.0,58.2214,58.23,58.1358,58.1786,9769.0
2020-08-26 14:20:00,67.98,68.05,67.97,68.03,8350.0,58.1786,58.2385,58.1701,58.2214,8350.0
2020-08-26 14:25:00,68.03,68.06,68.02,68.06,9959.0,58.2214,58.2471,58.2129,58.2471,9959.0
2020-08-26 14:30:00,68.06,68.09,68.03,68.05,9265.0,58.2471,58.2728,58.2214,58.2385,9265.0
2020-08-26 14:35:00,68.06,68.13,68.04,68.13,10666.0,58.2471,58.307,58.23,58.307,10666.0
2020-08-26 14:40:00,68.13,68.2,68.13,68.19,8715.0,58.307,58.3669,58.307,58.3583,8715.0
2020-08-26 14:45:00,68.2,68.26,68.16,68.23,8581.0,58.3669,58.4183,58.3327,58.3926,8581.0
2020-08-26 14:50:00,68.22,68.32,68.21,68.29,13161.0,58.384,58.4696,58.3755,58.4439,13161.0
2020-08-26 14:55:00,68.29,68.37,68.29,68.33,22248.0,58.4439,58.5124,58.4439,58.4782,22248.0
2020-08-26 15:00:00,68.33,68.35,68.26,68.3,45350.0,58.4782,58.4953,58.4183,58.4525,45350.0
2020-08-26 15:05:00,68.28,68.29,68.2,68.24,13564.0,58.4354,58.4439,58.3669,58.4011,13564.0
2020-08-26 15:10:00,68.23,68.32,68.23,68.26,12696.0,58.3926,58.4696,58.3926,58.4183,12696.0
2020-08-26 15:15:00,68.24,68.25,68.18,68.19,12709.0,58.4011,58.4097,58.3498,58.3583,12709.0
2020-08-26 15:20:00,68.19,68.34,68.18,68.27,13497.0,58.3583,58.4867,58.3498,58.4268,13497.0
2020-08-26 15:25:00,68.28,68.31,68.27,68.28,11325.0,58.4354,58.461,58.4268,58.4354,11325.0
2020-08-26 15:30:00,68.29,68.3,68.22,68.23,19472.0,58.4439,58.4525,58.384,58.3926,19472.0
2020-08-26 15:35:00,68.23,68.3,68.2,68.23,26875.0,58.3926,58.4525,58.3669,58.3926,26875.0
2020-08-26 15:40:00,68.23,68.26,68.16,68.17,19048.0,58.3926,58.4183,58.3327,58.3412,19048.0
2020-08-26 15:45:00,68.18,68.18,68.09,68.09,26070.0,58.3498,58.3498,58.2728,58.2728,26070.0
2020-08-26 15:50:00,68.09,68.14,68.0,68.06,57967.0,58.2728,58.3156,58.1957,58.2471,57967.0
2020-08-26 15:55:00,68.06,68.14,68.03,68.13,75951.0,58.2471,58.3156,58.2214,58.307,75951.0
2020-08-27 09:30:00,68.58,68.73,68.32,68.39,42216.0,58.6921,58.8205,58.4696,58.5295,42216.0
2020-08-27 09:35:00,68.38,68.79,68.36,68.71,19919.0,58.521,58.8718,58.5038,58.8034,19919.0
2020-08-27 09:40:00,68.69,68.81,68.64,68.65,20270.0,58.7863,58.889,58.7435,58.752,20270.0
2020-08-27 09:45:00,68.64,68.64,68.39,68.54,30747.0,58.7435,58.7435,58.5295,58.6579,30747.0
2020-08-27 09:50:00,68.55,68.79,68.5,68.79,25023.0,58.6664,58.8718,58.6237,58.8718,25023.0
2020-08-27 09:55:00,68.74,68.82,68.67,68.75,16910.0,58.829,58.8975,58.7691,58.8376,16910.0
2020-08-27 10:00:00,68.74,68.91,68.66,68.67,20770.0,58.829,58.9745,58.7606,58.7691,20770.0
2020-08-27 10:05:00,68.64,68.64,68.35,68.36,30999.0,58.7435,58.7435,58.4953,58.5038,30999.0
2020-08-27 10:10:00,68.34,68.51,68.34,68.51,32248.0,58.4867,58.6322,58.4867,58.6322,32248.0
2020-08-27 10:15:00,68.5,68.51,68.32,68.38,19423.0,58.6237,58.6322,58.4696,58.521,19423.0
2020-08-27 10:20:00,68.38,68.62,68.35,68.62,16630.0,58.521,58.7263,58.4953,58.7263,16630.0
2020-08-27 10:25:00,68.64,68.75,68.56,68.65,18294.0,58.7435,58.8376,58.675,58.752,18294.0
2020-08-27 10:30:00,68.67,68.75,68.65,68.69,15671.0,58.7691,58.8376,58.752,58.7863,15671.0
2020-08-27 10:35:00,68.7,68.73,68.68,68.71,12779.0,58.7948,58.8205,58.7777,58.8034,12779.0
2020-08-27 10:40:00,68.7,68.72,68.59,68.59,26860.0,58.7948,58.8119,58.7007,58.7007,26860.0
2020-08-27 10:45:00,68.58,68.58,68.38,68.4,9062.0,58.6921,58.6921,58.521,58.5381,9062.0
2020-08-27 10:50:00,68.4,68.48,68.33,68.33,12221.0,58.5381,58.6065,58.4782,58.4782,12221.0
2020-08-27 10:55:00,68.34,68.4,68.25,68.29,10435.0,58.4867,58.5381,58.4097,58.4439,10435.0
2020-08-27 11:00:00,68.28,68.37,68.2,68.34,13607.0,58.4354,58.5124,58.3669,58.4867,13607.0
2020-08-27 11:05:00,68.36,68.43,68.32,68.32,8612.0,58.5038,58.5637,58.4696,58.4696,8612.0
2020-08-27 11:10:00,68.3,68.36,68.28,68.28,22414.0,58.4525,58.5038,58.4354,58.4354,22414.0
2020-08-27 11:15:00,68.3,68.3,68.18,68.19,10616.0,58.4525,58.4525,58.3498,58.3583,10616.0
2020-08-27 11:20:00,68.18,68.26,68.1,68.25,16017.0,58.3498,58.4183,58.2813,58.4097,16017.0
2020-08-27 11:25:00,68.25,68.26,68.19,68.2,7985.0,58.4097,58.4183,58.3583,58.3669,7985.0
2020-08-27 11:30:00,68.21,68.35,68.18,68.32,7990.0,58.3755,58.4953,58.3498,58.4696,7990.0
2020-08-27 11:35:00,68.31,68.33,68.16,68.16,8393.0,58.461,58.4782,58.3327,58.3327,8393.0
2020-08-27 11:40:00,68.15,68.25,68.14,68.21,14779.0,58.3241,58.4097,58.3156,58.3755,14779.0
2020-08-27 11:45:00,68.22,68.28,68.22,68.26,7858.0,58.384,58.4354,58.384,58.4183,7858.0
2020-08-27 11:50:00,68.26,68.32,68.24,68.32,9089.0,58.4183,58.4696,58.4011,58.4696,9089.0
2020-08-27 11:55:00,68.32,68.41,68.32,68.41,5022.0,58.4696,58.5466,58.4696,58.5466,5022.0
2020-08-27 12:00:00,68.38,68.38,68.26,68.29,16311.0,58.521,58.521,58.4183,58.4439,16311.0
2020-08-27 12:05:00,68.29,68.31,68.17,68.22,11357.0,58.4439,58.461,58.3412,58.384,11357.0
2020-08-27 12:10:00,68.21,68.25,68.16,68.2,10733.0,58.3755,58.4097,58.3327,58.3669,10733.0
2020-08-27 12:15:00,68.21,68.29,68.19,68.24,10643.0,58.3755,58.4439,58.3583,58.4011,10643.0
2020-08-27 12:20:00,68.26,68.29,68.22,68.22,9402.0,58.4183,58.4439,58.384,58.384,9402.0
2020-08-27 12:25:00,68.22,68.25,68.19,68.21,9810.0,58.384,58.4097,58.3583,58.3755,9810.0
2020-08-27 12:30:00,68.21,68.27,68.21,68.25,9273.0,58.3755,58.4268,58.3755,58.4097,9273.0
2020-08-27 12:35:00,68.23,68.27,68.16,68.25,10964.0,58.3926,58.4268,58.3327,58.4097,10964.0
2020-08-27 12:40:00,68.24,68.24,68.13,68.14,9802.0,58.4011,58.4011,58.307,58.3156,9802.0
2020-08-27 12:45:00,68.14,68.18,68.11,68.13,11239.0,58.3156,58.3498,58.2899,58.307,11239.0
2020-08-27 12:50:00,68.15,68.27,68.15,68.25,14569.0,58.3241,58.4268,58.3241,58.4097,14569.0
2020-08-27 12:55:00,68.27,68.28,68.19,68.28,14046.0,58.4268,58.4354,58.3583,58.4354,14046.0
2020-08-27 13:00:00,68.25,68.29,68.22,68.28,8389.0,58.4097,58.4439,58.384,58.4354,8389.0
2020-08-27 13:05:00,68.27,68.38,68.27,68.29,7764.0,58.4268,58.521,58.4268,58.4439,7764.0
2020-08-27 13:10:00,68.28,68.38,68.27,68.38,7171.0,58.4354,58.521,58.4268,58.521,7171.0
2020-08-27 13:15:00,68.35,68.36,68.26,68.31,10175.0,58.4953,58.5038,58.4183,58.461,10175.0
2020-08-27 13:20:00,68.32,68.39,68.32,68.36,6946.0,58.4696,58.5295,58.4696,58.5038,6946.0
2020-08-27 13:25:00,68.37,68.44,68.36,68.4,6996.0,58.5124,58.5723,58.5038,58.5381,6996.0
2020-08-27 13:30:00,68.4,68.42,68.35,68.36,10468.0,58.5381,58.5552,58.4953,58.5038,10468.0
2020-08-27 13:35:00,68.36,68.41,68.3,68.3,14116.0,58.5038,58.5466,58.4525,58.4525,14116.0
2020-08-27 13:40:00,68.31,68.37,68.31,68.33,9877.0,58.461,58.5124,58.461,58.4782,9877.0
2020-08-27 13:45:00,68.32,68.37,68.3,68.36,7498.0,58.4696,58.5124,58.4525,58.5038,7498.0
2020-08-27 13:50:00,68.34,68.4,68.33,68.36,12517.0,58.4867,58.5381,58.4782,58.5038,12517.0
2020-08-27 13:55:00,68.37,68.5,68.37,68.49,19362.0,58.5124,58.6237,58.5124,58.6151,19362.0
2020-08-27 14:00:00,68.5,68.55,68.48,68.54,10789.0,58.6237,58.6664,58.6065,58.6579,10789.0
2020-08-27 14:05:00,68.52,68.58,68.52,68.58,12336.0,58.6408,58.6921,58.6408,58.6921,12336.0
2020-08-27 14:10:00,68.58,68.61,68.55,68.59,13162.0,58.6921,58.7178,58.6664,58.7007,13162.0
2020-08-27 14:15:00,68.59,68.67,68.59,68.63,16271.0,58.7007,58.7691,58.7007,58.7349,16271.0
2020-08-27 14:20:00,68.62,68.63,68.5,68.5,14046.0,58.7263,58.7349,58.6237,58.6237,14046.0
2020-08-27 14:25:00,68.52,68.58,68.5,68.58,10275.0,58.6408,58.6921,58.6237,58.6921,10275.0
2020-08-27 14:30:00,68.56,68.64,68.55,68.63,13170.0,58.675,58.7435,58.6664,58.7349,13170.0
2020-08-27 14:35:00,68.63,68.68,68.6,68.63,15031.0,58.7349,58.7777,58.7092,58.7349,15031.0
2020-08-27 14:40:00,68.63,68.64,68.56,68.59,8645.0,58.7349,58.7435,58.675,58.7007,8645.0
2020-08-27 14:45:00,68.59,68.62,68.57,68.62,10466.0,58.7007,58.7263,58.6836,58.7263,10466.0
2020-08-27 14:50:00,68.62,68.65,68.53,68.54,10505.0,58.7263,58.752,58.6493,58.6579,10505.0
2020-08-27 14:55:00,68.54,68.59,68.52,68.58,11725.0,58.6579,58.7007,58.6408,58.6921,11725.0
2020-08-27 15:00:00,68.6,68.68,68.6,68.67,10391.0,58.7092,58.7777,58.7092,58.7691,10391.0
2020-08-27 15:05:00,68.67,68.68,68.59,68.68,12405.0,58.7691,58.7777,58.7007,58.7777,12405.0
2020-08-27 15:10:00,68.67,68.68,68.64,68.66,12175.0,58.7691,58.7777,58.7435,58.7606,12175.0
2020-08-27 15:15:00,68.64,68.66,68.62,68.66,9147.0,58.7435,58.7606,58.7263,58.7606,9147.0
2020-08-27 15:20:00,68.67,68.71,68.62,68.63,12733.0,58.7691,58.8034,58.7263,58.7349,12733.0
2020-08-27 15:25:00,68.63,68.64,68.57,68.63,17403.0,58.7349,58.7435,58.6836,58.7349,17403.0
2020-08-27 15:30:00,68.64,68.71,68.62,68.69,18337.0,58.7435,58.8034,58.7263,58.7863,18337.0
2020-08-27 15:35:00,68.69,68.77,68.68,68.75,27939.0,58.7863,58.8547,58.7777,58.8376,27939.0
2020-08-27 15:40:00,68.75,68.78,68.73,68.75,45657.0,58.8376,58.8633,58.8205,58.8376,45657.0
2020-08-27 15:45:00,68.74,68.78,68.67,68.7,50975.0,58.829,58.8633,58.7691,58.7948,50975.0
2020-08-27 15:50:00,68.69,68.69,68.52,68.54,87826.0,58.7863,58.7863,58.6408,58.6579,87826.0
2020-08-27 15:55:00,68.54,68.66,68.53,68.63,107762.0,58.6579,58.7606,58.6493,58.7349,107762.0
2020-08-28 09:30:00,68.49,68.63,68.0,68.08,34726.0,58.6151,58.7349,58.1957,58.2642,34726.0
2020-08-28 09:35:00,68.08,68.15,67.85,67.99,16213.0,58.2642,58.3241,58.0674,58.1872,16213.0
2020-08-28 09:40:00,67.99,68.19,67.97,68.05,13437.0,58.1872,58.3583,58.1701,58.2385,13437.0
2020-08-28 09:45:00,68.04,68.13,68.0,68.08,9332.0,58.23,58.307,58.1957,58.2642,9332.0
2020-08-28 09:50:00,68.06,68.08,67.95,67.97,14126.0,58.2471,58.2642,58.1529,58.1701,14126.0
2020-08-28 09:55:00,67.97,67.97,67.77,67.78,10270.0,58.1701,58.1701,57.9989,58.0075,10270.0
2020-08-28 10:00:00,67.77,67.82,67.67,67.82,13031.0,57.9989,58.0417,57.9133,58.0417,13031.0
2020-08-28 10:05:00,67.81,67.85,67.66,67.71,9842.0,58.0331,58.0674,57.9048,57.9476,9842.0
2020-08-28 10:10:00,67.69,67.76,67.63,67.72,9428.0,57.9304,57.9903,57.8791,57.9561,9428.0
2020-08-28 10:15:00,67.73,67.73,67.66,67.71,11844.0,57.9647,57.9647,57.9048,57.9476,11844.0
2020-08-28 10:20:00,67.71,67.88,67.67,67.84,17666.0,57.9476,58.093,57.9133,58.0588,17666.0
2020-08-28 10:25:00,67.85,67.92,67.85,67.89,9427.0,58.0674,58.1273,58.0674,58.1016,9427.0
2020-08-28 10:30:00,67.89,68.01,67.88,68.0,15864.0,58.1016,58.2043,58.093,58.1957,15864.0
2020-08-28 10:35:00,67.99,68.18,67.97,68.17,12460.0,58.1872,58.3498,58.1701,58.3412,12460.0
2020-08-28 10:40:00,68.17,68.27,68.17,68.26,10558.0,58.3412,58.4268,58.3412,58.4183,10558.0
2020-08-28 10:45:00,68.25,68.36,68.16,68.36,7541.0,58.4097,58.5038,58.3327,58.5038,7541.0
2020-08-28 10:50:00,68.38,68.39,68.3,68.34,4235.0,58.521,58.5295,58.4525,58.4867,4235.0
2020-08-28 10:55:00,68.32,68.33,68.17,68.2,8150.0,58.4696,58.4782,58.3412,58.3669,8150.0
2020-08-28 11:00:00,68.21,68.22,68.09,68.12,11755.0,58.3755,58.384,58.2728,58.2984,11755.0
2020-08-28 11:05:00,68.12,68.15,68.09,68.14,8963.0,58.2984,58.3241,58.2728,58.3156,8963.0
2020-08-28 11:10:00,68.1,68.26,68.1,68.26,9656.0,58.2813,58.4183,58.2813,58.4183,9656.0
2020-08-28 11:15:00,68.24,68.25,68.2,68.21,4208.0,58.4011,58.4097,58.3669,58.3755,4208.0
2020-08-28 11:20:00,68.17,68.2,68.13,68.13,6126.0,58.3412,58.3669,58.307,58.307,6126.0
2020-08-28 11:25:00,68.13,68.13,68.04,68.06,8534.0,58.307,58.307,58.23,58.2471,8534.0
2020-08-28 11:30:00,68.06,68.07,67.97,67.97,7630.0,58.2471,58.2556,58.1701,58.1701,7630.0
2020-08-28 11:35:00,67.97,68.05,67.96,68.03,9405.0,58.1701,58.2385,58.1615,58.2214,9405.0
2020-08-28 11:40:00,68.02,68.06,67.98,67.98,7162.0,58.2129,58.2471,58.1786,58.1786,7162.0
2020-08-28 11:45:00,67.98,68.0,67.96,67.98,7212.0,58.1786,58.1957,58.1615,58.1786,7212.0
2020-08-28 11:50:00,67.98,68.01,67.98,67.98,7226.0,58.1786,58.2043,58.1786,58.1786,7226.0
2020-08-28 11:55:00,67.98,68.01,67.95,68.0,8147.0,58.1786,58.2043,58.1529,58.1957,8147.0
2020-08-28 12:00:00,68.0,68.0,67.96,67.98,6409.0,58.1957,58.1957,58.1615,58.1786,6409.0
2020-08-28 12:05:00,67.99,68.02,67.97,67.99,7568.0,58.1872,58.2129,58.1701,58.1872,7568.0
2020-08-28 12:10:00,67.99,68.03,67.98,68.03,5086.0,58.1872,58.2214,58.1786,58.2214,5086.0
2020-08-28 12:15:00,68.03,68.04,68.02,68.04,4739.0,58.2214,58.23,58.2129,58.23,4739.0
2020-08-28 12:20:00,68.04,68.07,68.0,68.06,6167.0,58.23,58.2556,58.1957,58.2471,6167.0
2020-08-28 12:25:00,68.04,68.05,68.01,68.05,4141.0,58.23,58.2385,58.2043,58.2385,4141.0
2020-08-28 12:30:00,68.04,68.14,68.04,68.14,7548.0,58.23,58.3156,58.23,58.3156,7548.0
2020-08-28 12:35:00,68.13,68.17,68.08,68.08,4825.0,58.307,58.3412,58.2642,58.2642,4825.0
2020-08-28 12:40:00,68.09,68.1,68.07,68.08,6995.0,58.2728,58.2813,58.2556,58.2642,6995.0
2020-08-28 12:45:00,68.08,68.16,68.07,68.16,4340.0,58.2642,58.3327,58.2556,58.3327,4340.0
2020-08-28 12:50:00,68.16,68.18,68.12,68.16,8197.0,58.3327,58.3498,58.2984,58.3327,8197.0
2020-08-28 12:55:00,68.16,68.19,68.15,68.18,5179.0,58.3327,58.3583,58.3241,58.3498,5179.0
2020-08-28 13:00:00,68.17,68.18,68.16,68.17,3200.0,58.3412,58.3498,58.3327,58.3412,3200.0
2020-08-28 13:05:00,68.17,68.24,68.17,68.23,10468.0,58.3412,58.4011,58.3412,58.3926,10468.0
2020-08-28 13:10:00,68.25,68.34,68.25,68.29,10828.0,58.4097,58.4867,58.4097,58.4439,10828.0
2020-08-28 13:15:00,68.3,68.36,68.29,68.36,7191.0,58.4525,58.5038,58.4439,58.5038,7191.0
2020-08-28 13:20:00,68.36,68.39,68.35,68.38,9281.0,58.5038,58.5295,58.4953,58.521,9281.0
2020-08-28 13:25:00,68.38,68.39,68.32,68.33,9021.0,58.521,58.5295,58.4696,58.4782,9021.0
2020-08-28 13:30:00,68.34,68.38,68.32,68.34,10266.0,58.4867,58.521,58.4696,58.4867,10266.0
2020-08-28 13:35:00,68.34,68.35,68.26,68.27,8275.0,58.4867,58.4953,58.4183,58.4268,8275.0
2020-08-28 13:40:00,68.28,68.28,68.21,68.22,7090.0,58.4354,58.4354,58.3755,58.384,7090.0
2020-08-28 13:45:00,68.2,68.23,68.19,68.2,8490.0,58.3669,58.3926,58.3583,58.3669,8490.0
2020-08-28 13:50:00,68.2,68.27,68.18,68.26,5088.0,58.3669,58.4268,58.3498,58.4183,5088.0
2020-08-28 13:55:00,68.25,68.26,68.14,68.15,8227.0,58.4097,58.4183,58.3156,58.3241,8227.0
2020-08-28 14:00:00,68.15,68.16,68.12,68.14,9757.0,58.3241,58.3327,58.2984,58.3156,9757.0
2020-08-28 14:05:00,68.13,68.16,68.08,68.1,25005.0,58.307,58.3327,58.2642,58.2813,25005.0
2020-08-28 14:10:00,68.09,68.1,68.06,68.09,13983.0,58.2728,58.2813,58.2471,58.2728,13983.0
2020-08-28 14:15:00,68.09,68.18,68.08,68.18,8727.0,58.2728,58.3498,58.2642,58.3498,8727.0
2020-08-28 14:20:00,68.17,68.26,68.17,68.26,5401.0,58.3412,58.4183,58.3412,58.4183,5401.0
2020-08-28 14:25:00,68.26,68.35,68.25,68.35,10340.0,58.4183,58.4953,58.4097,58.4953,10340.0
2020-08-28 14:30:00,68.34,68.4,68.29,68.34,44266.0,58.4867,58.5381,58.4439,58.4867,44266.0
2020-08-28 14:35:00,68.35,68.36,68.3,68.31,9347.0,58.4953,58.5038,58.4525,58.461,9347.0
2020-08-28 14:40:00,68.3,68.38,68.29,68.38,16384.0,58.4525,58.521,58.4439,58.521,16384.0
2020-08-28 14:45:00,68.38,68.48,68.37,68.46,13232.0,58.521,58.6065,58.5124,58.5894,13232.0
2020-08-28 14:50:00,68.45,68.48,68.41,68.46,7544.0,58.5809,58.6065,58.5466,58.5894,7544.0
2020-08-28 14:55:00,68.45,68.52,68.45,68.52,11943.0,58.5809,58.6408,58.5809,58.6408,11943.0
2020-08-28 15:00:00,68.52,68.54,68.44,68.45,16433.0,58.6408,58.6579,58.5723,58.5809,16433.0
2020-08-28 15:05:00,68.45,68.49,68.43,68.47,14454.0,58.5809,58.6151,58.5637,58.598,14454.0
2020-08-28 15:10:00,68.48,68.58,68.47,68.56,11417.0,58.6065,58.6921,58.598,58.675,11417.0
2020-08-28 15:15:00,68.56,68.6,68.53,68.55,26805.0,58.675,58.7092,58.6493,58.6664,26805.0
2020-08-28 15:20:00,68.55,68.6,68.53,68.55,25770.0,58.6664,58.7092,58.6493,58.6664,25770.0
2020-08-28 15:25:00,68.55,68.59,68.55,68.56,18191.0,58.6664,58.7007,58.6664,58.675,18191.0
2020-08-28 15:30:00,68.55,68.57,68.53,68.56,19662.0,58.6664,58.6836,58.6493,58.675,19662.0
2020-08-28 15:35:00,68.56,68.58,68.5,68.53,19428.0,58.675,58.6921,58.6237,58.6493,19428.0
2020-08-28 15:40:00,68.53,68.53,68.42,68.45,22198.0,58.6493,58.6493,58.5552,58.5809,22198.0
2020-08-28 15:45:00,68.45,68.62,68.43,68.59,75502.0,58.5809,58.7263,58.5637,58.7007,75502.0
2020-08-28 15:50:00,68.59,68.63,68.56,68.61,108998.0,58.7007,58.7349,58.675,58.7178,108998.0
2020-08-28 15:55:00,68.62,68.69,68.58,68.65,150167.0,58.7263,58.7863,58.6921,58.752,150167.0
2020-08-31 09:30:00,67.95,68.88,67.95,68.88,63160.0,58.1529,58.9489,58.1529,58.9489,63160.0
2020-08-31 09:35:00,68.91,69.16,68.84,69.16,41351.0,58.9745,59.1885,58.9146,59.1885,41351.0
2020-08-31 09:40:00,69.16,69.25,69.03,69.18,34573.0,59.1885,59.2655,59.0772,59.2056,34573.0
2020-08-31 09:45:00,69.26,69.29,69.02,69.02,17438.0,59.2741,59.2997,59.0687,59.0687,17438.0
2020-08-31 09:50:00,69.05,69.19,69.02,69.15,11876.0,59.0944,59.2142,59.0687,59.1799,11876.0
2020-08-31 09:55:00,69.2,69.24,69.18,69.2,8117.0,59.2227,59.257,59.2056,59.2227,8117.0
2020-08-31 10:00:00,69.21,69.22,69.05,69.13,8368.0,59.2313,59.2398,59.0944,59.1628,8368.0
2020-08-31 10:05:00,69.09,69.17,69.04,69.15,9707.0,59.1286,59.197,59.0858,59.1799,9707.0
2020-08-31 10:10:00,69.16,69.31,69.13,69.29,12644.0,59.1885,59.3169,59.1628,59.2997,12644.0
2020-08-31 10:15:00,69.3,69.44,69.26,69.36,11394.0,59.3083,59.4281,59.2741,59.3597,11394.0
2020-08-31 10:20:00,69.33,69.35,69.27,69.27,6763.0,59.334,59.3511,59.2826,59.2826,6763.0
2020-08-31 10:25:00,69.26,69.3,69.22,69.27,7683.0,59.2741,59.3083,59.2398,59.2826,7683.0
2020-08-31 10:30:00,69.27,69.39,69.26,69.37,12483.0,59.2826,59.3853,59.2741,59.3682,12483.0
2020-08-31 10:35:00,69.38,69.38,69.26,69.31,11433.0,59.3768,59.3768,59.2741,59.3169,11433.0
2020-08-31 10:40:00,69.29,69.29,69.21,69.22,10237.0,59.2997,59.2997,59.2313,59.2398,10237.0
2020-08-31 10:45:00,69.21,69.21,69.08,69.16,9875.0,59.2313,59.2313,59.12,59.1885,9875.0
2020-08-31 10:50:00,69.17,69.17,69.04,69.06,6871.0,59.197,59.197,59.0858,59.1029,6871.0
2020-08-31 10:55:00,69.06,69.09,68.95,68.97,9310.0,59.1029,59.1286,59.0088,59.0259,9310.0
2020-08-31 11:00:00,68.97,68.98,68.87,68.88,7309.0,59.0259,59.0344,58.9403,58.9489,7309.0
2020-08-31 11:05:00,68.89,69.04,68.87,68.95,6355.0,58.9574,59.0858,58.9403,59.0088,6355.0
2020-08-31 11:10:00,68.95,69.13,68.92,69.12,8979.0,59.0088,59.1628,58.9831,59.1543,8979.0
2020-08-31 11:15:00,69.12,69.12,69.01,69.06,12864.0,59.1543,59.1543,59.0601,59.1029,12864.0
2020-08-31 11:20:00,69.06,69.06,68.98,68.98,7256.0,59.1029,59.1029,59.0344,59.0344,7256.0
2020-08-31 11:25:00,68.98,69.03,68.94,69.01,8701.0,59.0344,59.0772,59.0002,59.0601,8701.0
2020-08-31 11:30:00,69.0,69.08,68.98,69.06,6179.0,59.0516,59.12,59.0344,59.1029,6179.0
2020-08-31 11:35:00,69.09,69.12,69.01,69.02,15372.0,59.1286,59.1543,59.0601,59.0687,15372.0
2020-08-31 11:40:00,69.02,69.2,69.02,69.19,8141.0,59.0687,59.2227,59.0687,59.2142,8141.0
2020-08-31 11:45:00,69.2,69.26,69.2,69.26,10037.0,59.2227,59.2741,59.2227,59.2741,10037.0
2020-08-31 11:50:00,69.26,69.28,69.24,69.27,6145.0,59.2741,59.2912,59.257,59.2826,6145.0
2020-08-31 11:55:00,69.27,69.28,69.22,69.23,7033.0,59.2826,59.2912,59.2398,59.2484,7033.0
2020-08-31 12:00:00,69.23,69.29,69.23,69.23,6161.0,59.2484,59.2997,59.2484,59.2484,6161.0
2020-08-31 12:05:00,69.21,69.26,69.21,69.24,5293.0,59.2313,59.2741,59.2313,59.257,5293.0
2020-08-31 12:10:00,69.24,69.26,69.18,69.23,6394.0,59.257,59.2741,59.2056,59.2484,6394.0
2020-08-31 12:15:00,69.19,69.19,69.1,69.18,6863.0,59.2142,59.2142,59.1371,59.2056,6863.0
2020-08-31 12:20:00,69.17,69.19,69.14,69.17,6143.0,59.197,59.2142,59.1714,59.197,6143.0
2020-08-31 12:25:00,69.17,69.18,69.07,69.1,6915.0,59.197,59.2056,59.1115,59.1371,6915.0
2020-08-31 12:30:00,69.11,69.21,69.11,69.21,4098.0,59.1457,59.2313,59.1457,59.2313,4098.0
2020-08-31 12:35:00,69.2,69.2,69.13,69.14,5871.0,59.2227,59.2227,59.1628,59.1714,5871.0
2020-08-31 12:40:00,69.15,69.19,69.14,69.18,5173.0,59.1799,59.2142,59.1714,59.2056,5173.0
2020-08-31 12:45:00,69.17,69.19,69.12,69.17,5577.0,59.197,59.2142,59.1543,59.197,5577.0
2020-08-31 12:50:00,69.19,69.33,69.17,69.33,4355.0,59.2142,59.334,59.197,59.334,4355.0
2020-08-31 12:55:00,69.34,69.35,69.22,69.27,7736.0,59.3425,59.3511,59.2398,59.2826,7736.0
2020-08-31 13:00:00,69.28,69.28,69.24,69.26,4655.0,59.2912,59.2912,59.257,59.2741,4655.0
2020-08-31 13:05:00,69.26,69.28,69.2,69.21,10183.0,59.2741,59.2912,59.2227,59.2313,10183.0
2020-08-31 13:10:00,69.2,69.3,69.19,69.29,8150.0,59.2227,59.3083,59.2142,59.2997,8150.0
2020-08-31 13:15:00,69.31,69.32,69.26,69.28,32787.0,59.3169,59.3254,59.2741,59.2912,32787.0
2020-08-31 13:20:00,69.29,69.33,69.29,69.31,6251.0,59.2997,59.334,59.2997,59.3169,6251.0
2020-08-31 13:25:00,69.32,69.34,69.31,69.32,2355.0,59.3254,59.3425,59.3169,59.3254,2355.0
2020-08-31 13:30:00,69.34,69.35,69.26,69.26,5907.0,59.3425,59.3511,59.2741,59.2741,5907.0
2020-08-31 13:35:00,69.26,69.26,69.21,69.23,7557.0,59.2741,59.2741,59.2313,59.2484,7557.0
2020-08-31 13:40:00,69.22,69.24,69.16,69.2,7661.0,59.2398,59.257,59.1885,59.2227,7661.0
2020-08-31 13:45:00,69.2,69.2,69.16,69.19,8687.0,59.2227,59.2227,59.1885,59.2142,8687.0
2020-08-31 13:50:00,69.19,69.24,69.14,69.14,8173.0,59.2142,59.257,59.1714,59.1714,8173.0
2020-08-31 13:55:00,69.14,69.18,69.13,69.18,6837.0,59.1714,59.2056,59.1628,59.2056,6837.0
2020-08-31 14:00:00,69.17,69.23,69.17,69.23,8132.0,59.197,59.2484,59.197,59.2484,8132.0
2020-08-31 14:05:00,69.22,69.28,69.21,69.28,5873.0,59.2398,59.2912,59.2313,59.2912,5873.0
2020-08-31 14:10:00,69.28,69.29,69.22,69.23,4353.0,59.2912,59.2997,59.2398,59.2484,4353.0
2020-08-31 14:15:00,69.22,69.25,69.2,69.22,7708.0,59.2398,59.2655,59.2227,59.2398,7708.0
2020-08-31 14:20:00,69.22,69.28,69.22,69.27,5916.0,59.2398,59.2912,59.2398,59.2826,5916.0
2020-08-31 14:25:00,69.28,69.31,69.24,69.26,7786.0,59.2912,59.3169,59.257,59.2741,7786.0
2020-08-31 14:30:00,69.27,69.31,69.21,69.24,5226.0,59.2826,59.3169,59.2313,59.257,5226.0
2020-08-31 14:35:00,69.26,69.31,69.26,69.29,6392.0,59.2741,59.3169,59.2741,59.2997,6392.0
2020-08-31 14:40:00,69.29,69.34,69.28,69.32,4677.0,59.2997,59.3425,59.2912,59.3254,4677.0
2020-08-31 14:45:00,69.31,69.32,69.25,69.28,10562.0,59.3169,59.3254,59.2655,59.2912,10562.0
2020-08-31 14:50:00,69.28,69.33,69.27,69.33,6447.0,59.2912,59.334,59.2826,59.334,6447.0
2020-08-31 14:55:00,69.32,69.36,69.3,69.33,8008.0,59.3254,59.3597,59.3083,59.334,8008.0
2020-08-31 15:00:00,69.33,69.36,69.33,69.33,8635.0,59.334,59.3597,59.334,59.334,8635.0
2020-08-31 15:05:00,69.31,69.35,69.29,69.31,9412.0,59.3169,59.3511,59.2997,59.3169,9412.0
2020-08-31 15:10:00,69.31,69.32,69.24,69.26,10610.0,59.3169,59.3254,59.257,59.2741,10610.0
2020-08-31 15:15:00,69.27,69.32,69.24,69.3,11136.0,59.2826,59.3254,59.257,59.3083,11136.0
2020-08-31 15:20:00,69.3,69.33,69.28,69.32,13058.0,59.3083,59.334,59.2912,59.3254,13058.0
2020-08-31 15:25:00,69.31,69.46,69.31,69.44,15355.0,59.3169,59.4452,59.3169,59.4281,15355.0
2020-08-31 15:30:00,69.45,69.56,69.42,69.53,20688.0,59.4367,59.5308,59.411,59.5051,20688.0
2020-08-31 15:35:00,69.53,69.58,69.48,69.53,23101.0,59.5051,59.5479,59.4624,59.5051,23101.0
2020-08-31 15:40:00,69.53,69.54,69.48,69.53,15462.0,59.5051,59.5137,59.4624,59.5051,15462.0
2020-08-31 15:45:00,69.53,69.6,69.52,69.59,33674.0,59.5051,59.5651,59.4966,59.5565,33674.0
2020-08-31 15:50:00,69.57,69.69,69.55,69.55,61768.0,59.5394,59.6421,59.5223,59.5223,61768.0
2020-08-31 15:55:00,69.55,69.6,69.46,69.47,160580.0,59.5223,59.5651,59.4452,59.4538,160580.0
2020-09-01 09:30:00,69.08,69.08,68.62,68.95,57983.0,59.12,59.12,58.7263,59.0088,57983.0
2020-09-01 09:35:00,68.95,69.03,68.89,68.99,21939.0,59.0088,59.0772,58.9574,59.043,21939.0
2020-09-01 09:40:00,69.02,69.03,68.74,68.86,29169.0,59.0687,59.0772,58.829,58.9317,29169.0
2020-09-01 09:45:00,68.89,69.0,68.8,68.99,22829.0,58.9574,59.0516,58.8804,59.043,22829.0
2020-09-01 09:50:00,68.99,68.99,68.7,68.79,18458.0,59.043,59.043,58.7948,58.8718,18458.0
2020-09-01 09:55:00,68.78,68.8,68.56,68.59,14893.0,58.8633,58.8804,58.675,58.7007,14893.0
2020-09-01 10:00:00,68.62,68.63,68.46,68.53,13586.0,58.7263,58.7349,58.5894,58.6493,13586.0
2020-09-01 10:05:00,68.53,68.64,68.42,68.42,11722.0,58.6493,58.7435,58.5552,58.5552,11722.0
2020-09-01 10:10:00,68.41,68.41,68.2,68.22,19365.0,58.5466,58.5466,58.3669,58.384,19365.0
2020-09-01 10:15:00,68.24,68.26,68.02,68.16,19616.0,58.4011,58.4183,58.2129,58.3327,19616.0
2020-09-01 10:20:00,68.17,68.25,68.14,68.25,9305.0,58.3412,58.4097,58.3156,58.4097,9305.0
2020-09-01 10:25:00,68.25,68.27,68.14,68.19,21121.0,58.4097,58.4268,58.3156,58.3583,21121.0
2020-09-01 10:30:00,68.19,68.19,68.06,68.09,23044.0,58.3583,58.3583,58.2471,58.2728,23044.0
2020-09-01 10:35:00,68.07,68.15,68.04,68.15,17586.0,58.2556,58.3241,58.23,58.3241,17586.0
2020-09-01 10:40:00,68.15,68.36,68.11,68.32,8943.0,58.3241,58.5038,58.2899,58.4696,8943.0
2020-09-01 10:45:00,68.35,68.46,68.29,68.29,12205.0,58.4953,58.5894,58.4439,58.4439,12205.0
2020-09-01 10:50:00,68.26,68.33,68.21,68.25,7596.0,58.4183,58.4782,58.3755,58.4097,7596.0
2020-09-01 10:55:00,68.25,68.29,68.15,68.18,16924.0,58.4097,58.4439,58.3241,58.3498,16924.0
2020-09-01 11:00:00,68.17,68.23,68.15,68.2,13097.0,58.3412,58.3926,58.3241,58.3669,13097.0
2020-09-01 11:05:00,68.2,68.21,68.13,68.16,11208.0,58.3669,58.3755,58.307,58.3327,11208.0
2020-09-01 11:10:00,68.15,68.15,68.06,68.1,17361.0,58.3241,58.3241,58.2471,58.2813,17361.0
2020-09-01 11:15:00,68.12,68.19,68.11,68.14,14684.0,58.2984,58.3583,58.2899,58.3156,14684.0
2020-09-01 11:20:00,68.15,68.26,68.14,68.18,12895.0,58.3241,58.4183,58.3156,58.3498,12895.0
2020-09-01 11:25:00,68.18,68.26,68.15,68.25,11960.0,58.3498,58.4183,58.3241,58.4097,11960.0
2020-09-01 11:30:00,68.25,68.29,68.19,68.21,19620.0,58.4097,58.4439,58.3583,58.3755,19620.0
2020-09-01 11:35:00,68.22,68.25,68.17,68.17,7677.0,58.384,58.4097,58.3412,58.3412,7677.0
2020-09-01 11:40:00,68.18,68.33,68.18,68.31,11504.0,58.3498,58.4782,58.3498,58.461,11504.0
2020-09-01 11:45:00,68.31,68.39,68.31,68.36,7537.0,58.461,58.5295,58.461,58.5038,7537.0
2020-09-01 11:50:00,68.35,68.45,68.34,68.43,7956.0,58.4953,58.5809,58.4867,58.5637,7956.0
2020-09-01 11:55:00,68.42,68.44,68.35,68.44,9591.0,58.5552,58.5723,58.4953,58.5723,9591.0
2020-09-01 12:00:00,68.45,68.46,68.4,68.44,9131.0,58.5809,58.5894,58.5381,58.5723,9131.0
2020-09-01 12:05:00,68.46,68.61,68.46,68.58,11514.0,58.5894,58.7178,58.5894,58.6921,11514.0
2020-09-01 12:10:00,68.6,68.65,68.59,68.65,6877.0,58.7092,58.752,58.7007,58.752,6877.0
2020-09-01 12:15:00,68.65,68.7,68.63,68.69,4956.0,58.752,58.7948,58.7349,58.7863,4956.0
2020-09-01 12:20:00,68.69,68.72,68.66,68.69,9086.0,58.7863,58.8119,58.7606,58.7863,9086.0
2020-09-01 12:25:00,68.69,68.75,68.67,68.74,10468.0,58.7863,58.8376,58.7691,58.829,10468.0
2020-09-01 12:30:00,68.73,68.73,68.65,68.7,9704.0,58.8205,58.8205,58.752,58.7948,9704.0
2020-09-01 12:35:00,68.7,68.7,68.64,68.64,6970.0,58.7948,58.7948,58.7435,58.7435,6970.0
2020-09-01 12:40:00,68.64,68.67,68.61,68.67,14710.0,58.7435,58.7691,58.7178,58.7691,14710.0
2020-09-01 12:45:00,68.67,68.67,68.63,68.65,10557.0,58.7691,58.7691,58.7349,58.752,10557.0
2020-09-01 12:50:00,68.65,68.71,68.64,68.7,11873.0,58.752,58.8034,58.7435,58.7948,11873.0
2020-09-01 12:55:00,68.7,68.75,68.66,68.68,10435.0,58.7948,58.8376,58.7606,58.7777,10435.0
2020-09-01 13:00:00,68.67,68.7,68.66,68.7,7211.0,58.7691,58.7948,58.7606,58.7948,7211.0
2020-09-01 13:05:00,68.69,68.69,68.61,68.63,10566.0,58.7863,58.7863,58.7178,58.7349,10566.0
2020-09-01 13:10:00,68.62,68.63,68.55,68.55,6427.0,58.7263,58.7349,58.6664,58.6664,6427.0
2020-09-01 13:15:00,68.53,68.62,68.51,68.61,6337.0,58.6493,58.7263,58.6322,58.7178,6337.0
2020-09-01 13:20:00,68.61,68.66,68.61,68.66,5532.0,58.7178,58.7606,58.7178,58.7606,5532.0
2020-09-01 13:25:00,68.65,68.65,68.58,68.58,7969.0,58.752,58.752,58.6921,58.6921,7969.0
2020-09-01 13:30:00,68.59,68.59,68.52,68.54,8077.0,58.7007,58.7007,58.6408,58.6579,8077.0
2020-09-01 13:35:00,68.54,68.56,68.51,68.52,9930.0,58.6579,58.675,58.6322,58.6408,9930.0
2020-09-01 13:40:00,68.52,68.63,68.52,68.63,7881.0,58.6408,58.7349,58.6408,58.7349,7881.0
2020-09-01 13:45:00,68.64,68.69,68.61,68.68,11834.0,58.7435,58.7863,58.7178,58.7777,11834.0
2020-09-01 13:50:00,68.68,68.71,68.66,68.69,13288.0,58.7777,58.8034,58.7606,58.7863,13288.0
2020-09-01 13:55:00,68.67,68.68,68.64,68.67,8187.0,58.7691,58.7777,58.7435,58.7691,8187.0
2020-09-01 14:00:00,68.66,68.75,68.66,68.74,16049.0,58.7606,58.8376,58.7606,58.829,16049.0
2020-09-01 14:05:00,68.74,68.75,68.72,68.74,5938.0,58.829,58.8376,58.8119,58.829,5938.0
2020-09-01 14:10:00,68.74,68.76,68.7,68.72,9954.0,58.829,58.8462,58.7948,58.8119,9954.0
2020-09-01 14:15:00,68.72,68.72,68.69,68.7,9888.0,58.8119,58.8119,58.7863,58.7948,9888.0
2020-09-01 14:20:00,68.69,68.73,68.69,68.73,5273.0,58.7863,58.8205,58.7863,58.8205,5273.0
2020-09-01 14:25:00,68.73,68.77,68.7,68.75,25414.0,58.8205,58.8547,58.7948,58.8376,25414.0
2020-09-01 14:30:00,68.75,68.81,68.74,68.81,5122.0,58.8376,58.889,58.829,58.889,5122.0
2020-09-01 14:35:00,68.81,68.87,68.81,68.85,13680.0,58.889,58.9403,58.889,58.9232,13680.0
2020-09-01 14:40:00,68.85,68.92,68.84,68.88,12599.0,58.9232,58.9831,58.9146,58.9489,12599.0
2020-09-01 14:45:00,68.88,68.9,68.86,68.89,8490.0,58.9489,58.966,58.9317,58.9574,8490.0
2020-09-01 14:50:00,68.9,68.9,68.75,68.77,17002.0,58.966,58.966,58.8376,58.8547,17002.0
2020-09-01 14:55:00,68.75,68.8,68.72,68.8,11654.0,58.8376,58.8804,58.8119,58.8804,11654.0
2020-09-01 15:00:00,68.8,68.81,68.73,68.73,15207.0,58.8804,58.889,58.8205,58.8205,15207.0
2020-09-01 15:05:00,68.73,68.75,68.7,68.7,12246.0,58.8205,58.8376,58.7948,58.7948,12246.0
2020-09-01 15:10:00,68.7,68.71,68.63,68.67,14437.0,58.7948,58.8034,58.7349,58.7691,14437.0
2020-09-01 15:15:00,68.66,68.69,68.61,68.63,23147.0,58.7606,58.7863,58.7178,58.7349,23147.0
2020-09-01 15:20:00,68.64,68.64,68.6,68.62,13314.0,58.7435,58.7435,58.7092,58.7263,13314.0
2020-09-01 15:25:00,68.61,68.64,68.57,68.59,19180.0,58.7178,58.7435,58.6836,58.7007,19180.0
2020-09-01 15:30:00,68.59,68.59,68.47,68.54,28419.0,58.7007,58.7007,58.598,58.6579,28419.0
2020-09-01 15:35:00,68.56,68.58,68.49,68.5,20816.0,58.675,58.6921,58.6151,58.6237,20816.0
2020-09-01 15:40:00,68.5,68.55,68.48,68.5,27883.0,58.6237,58.6664,58.6065,58.6237,27883.0
2020-09-01 15:45:00,68.5,68.52,68.43,68.47,33357.0,58.6237,58.6408,58.5637,58.598,33357.0
2020-09-01 15:50:00,68.45,68.51,68.41,68.48,75258.0,58.5809,58.6322,58.5466,58.6065,75258.0
2020-09-01 15:55:00,68.47,68.55,68.34,68.55,173497.0,58.598,58.6664,58.4867,58.6664,173497.0
2020-09-02 09:30:00,68.55,68.89,68.12,68.89,77781.0,58.6664,58.9574,58.2984,58.9574,77781.0
2020-09-02 09:35:00,68.91,69.34,68.87,69.32,34537.0,58.9745,59.3425,58.9403,59.3254,34537.0
2020-09-02 09:40:00,69.32,69.36,69.2,69.26,29603.0,59.3254,59.3597,59.2227,59.2741,29603.0
2020-09-02 09:45:00,69.28,69.43,69.25,69.41,18844.0,59.2912,59.4196,59.2655,59.4024,18844.0
2020-09-02 09:50:00,69.39,69.69,69.38,69.57,36651.0,59.3853,59.6421,59.3768,59.5394,36651.0
2020-09-02 09:55:00,69.61,70.15,69.61,69.98,68312.0,59.5736,60.0358,59.5736,59.8903,68312.0
2020-09-02 10:00:00,69.96,69.97,69.69,69.88,43876.0,59.8731,59.8817,59.6421,59.8047,43876.0
2020-09-02 10:05:00,69.89,70.07,69.88,69.93,35564.0,59.8132,59.9673,59.8047,59.8475,35564.0
2020-09-02 10:10:00,69.94,69.99,69.69,69.71,32157.0,59.856,59.8988,59.6421,59.6592,32157.0
2020-09-02 10:15:00,69.71,69.82,69.59,69.67,34531.0,59.6592,59.7533,59.5565,59.625,34531.0
2020-09-02 10:20:00,69.67,69.77,69.54,69.59,24257.0,59.625,59.7105,59.5137,59.5565,24257.0
2020-09-02 10:25:00,69.59,69.77,69.54,69.59,19627.0,59.5565,59.7105,59.5137,59.5565,19627.0
2020-09-02 10:30:00,69.59,69.64,69.5,69.5,17797.0,59.5565,59.5993,59.4795,59.4795,17797.0
2020-09-02 10:35:00,69.51,69.63,69.51,69.6,24139.0,59.488,59.5907,59.488,59.5651,24139.0
2020-09-02 10:40:00,69.62,69.75,69.58,69.72,14098.0,59.5822,59.6934,59.5479,59.6678,14098.0
2020-09-02 10:45:00,69.71,69.71,69.49,69.5,21140.0,59.6592,59.6592,59.4709,59.4795,21140.0
2020-09-02 10:50:00,69.5,69.8,69.5,69.79,18589.0,59.4795,59.7362,59.4795,59.7277,18589.0
2020-09-02 10:55:00,69.78,69.9,69.78,69.89,10604.0,59.7191,59.8218,59.7191,59.8132,10604.0
2020-09-02 11:00:00,69.88,69.92,69.71,69.88,14428.0,59.8047,59.8389,59.6592,59.8047,14428.0
2020-09-02 11:05:00,69.87,69.91,69.76,69.82,20904.0,59.7961,59.8304,59.702,59.7533,20904.0
2020-09-02 11:10:00,69.83,69.93,69.75,69.85,71537.0,59.7619,59.8475,59.6934,59.779,71537.0
2020-09-02 11:15:00,69.86,70.1,69.86,70.09,27810.0,59.7876,59.993,59.7876,59.9844,27810.0
2020-09-02 11:20:00,70.08,70.3,70.04,70.27,22597.0,59.9758,60.1641,59.9416,60.1385,22597.0
2020-09-02 11:25:00,70.28,70.31,70.2,70.24,19880.0,60.147,60.1727,60.0785,60.1128,19880.0
2020-09-02 11:30:00,70.26,70.27,70.13,70.25,23809.0,60.1299,60.1385,60.0186,60.1213,23809.0
2020-09-02 11:35:00,70.27,70.47,70.27,70.44,56990.0,60.1385,60.3096,60.1385,60.2839,56990.0
2020-09-02 11:40:00,70.43,70.44,70.31,70.4,21871.0,60.2754,60.2839,60.1727,60.2497,21871.0
2020-09-02 11:45:00,70.4,70.52,70.32,70.47,17362.0,60.2497,60.3524,60.1812,60.3096,17362.0
2020-09-02 11:50:00,70.44,70.45,70.32,70.42,46217.0,60.2839,60.2925,60.1812,60.2668,46217.0
2020-09-02 11:55:00,70.42,70.6,70.41,70.47,22560.0,60.2668,60.4209,60.2583,60.3096,22560.0
2020-09-02 12:00:00,70.46,70.54,70.43,70.44,16643.0,60.3011,60.3695,60.2754,60.2839,16643.0
2020-09-02 12:05:00,70.44,70.53,70.43,70.51,40750.0,60.2839,60.361,60.2754,60.3438,40750.0
2020-09-02 12:10:00,70.51,70.53,70.44,70.46,12297.0,60.3438,60.361,60.2839,60.3011,12297.0
2020-09-02 12:15:00,70.47,70.51,70.4,70.5,12460.0,60.3096,60.3438,60.2497,60.3353,12460.0
2020-09-02 12:20:00,70.49,70.51,70.43,70.43,12694.0,60.3267,60.3438,60.2754,60.2754,12694.0
2020-09-02 12:25:00,70.45,70.62,70.44,70.62,20681.0,60.2925,60.438,60.2839,60.438,20681.0
2020-09-02 12:30:00,70.61,70.74,70.59,70.74,7698.0,60.4294,60.5407,60.4123,60.5407,7698.0
2020-09-02 12:35:00,70.74,70.84,70.69,70.84,18157.0,60.5407,60.6263,60.4979,60.6263,18157.0
2020-09-02 12:40:00,70.84,70.84,70.74,70.76,8485.0,60.6263,60.6263,60.5407,60.5578,8485.0
2020-09-02 12:45:00,70.76,70.82,70.75,70.8,7664.0,60.5578,60.6092,60.5492,60.592,7664.0
2020-09-02 12:50:00,70.8,70.84,70.75,70.82,8328.0,60.592,60.6263,60.5492,60.6092,8328.0
2020-09-02 12:55:00,70.82,70.85,70.8,70.83,9637.0,60.6092,60.6348,60.592,60.6177,9637.0
2020-09-02 13:00:00,70.83,70.85,70.73,70.78,15966.0,60.6177,60.6348,60.5321,60.5749,15966.0
2020-09-02 13:05:00,70.78,70.78,70.71,70.75,13744.0,60.5749,60.5749,60.515,60.5492,13744.0
2020-09-02 13:10:00,70.76,70.78,70.67,70.77,21175.0,60.5578,60.5749,60.4808,60.5664,21175.0
2020-09-02 13:15:00,70.77,70.77,70.71,70.74,11171.0,60.5664,60.5664,60.515,60.5407,11171.0
2020-09-02 13:20:00,70.74,70.83,70.71,70.77,13844.0,60.5407,60.6177,60.515,60.5664,13844.0
2020-09-02 13:25:00,70.76,70.82,70.73,70.78,12817.0,60.5578,60.6092,60.5321,60.5749,12817.0
2020-09-02 13:30:00,70.77,70.85,70.77,70.84,9931.0,60.5664,60.6348,60.5664,60.6263,9931.0
2020-09-02 13:35:00,70.85,70.85,70.77,70.78,8078.0,60.6348,60.6348,60.5664,60.5749,8078.0
2020-09-02 13:40:00,70.79,70.87,70.79,70.83,14900.0,60.5835,60.6519,60.5835,60.6177,14900.0
2020-09-02 13:45:00,70.83,70.87,70.82,70.87,9404.0,60.6177,60.6519,60.6092,60.6519,9404.0
2020-09-02 13:50:00,70.87,70.92,70.86,70.91,17676.0,60.6519,60.6947,60.6434,60.6862,17676.0
2020-09-02 13:55:00,70.91,70.92,70.87,70.9,9892.0,60.6862,60.6947,60.6519,60.6776,9892.0
2020-09-02 14:00:00,70.91,70.92,70.79,70.86,11831.0,60.6862,60.6947,60.5835,60.6434,11831.0
2020-09-02 14:05:00,70.85,70.9,70.84,70.89,8534.0,60.6348,60.6776,60.6263,60.6691,8534.0
2020-09-02 14:10:00,70.89,70.91,70.82,70.89,11116.0,60.6691,60.6862,60.6092,60.6691,11116.0
2020-09-02 14:15:00,70.9,70.98,70.88,70.95,13376.0,60.6776,60.7461,60.6605,60.7204,13376.0
2020-09-02 14:20:00,70.95,70.97,70.89,70.89,21763.0,60.7204,60.7375,60.6691,60.6691,21763.0
2020-09-02 14:25:00,70.89,71.06,70.89,71.02,17236.0,60.6691,60.8145,60.6691,60.7803,17236.0
2020-09-02 14:30:00,71.02,71.02,70.91,70.92,7914.0,60.7803,60.7803,60.6862,60.6947,7914.0
2020-09-02 14:35:00,70.92,70.96,70.88,70.96,9622.0,60.6947,60.729,60.6605,60.729,9622.0
2020-09-02 14:40:00,70.96,71.0,70.92,71.0,9068.0,60.729,60.7632,60.6947,60.7632,9068.0
2020-09-02 14:45:00,71.0,71.07,70.98,71.06,10100.0,60.7632,60.8231,60.7461,60.8145,10100.0
2020-09-02 14:50:00,71.05,71.12,71.03,71.09,17318.0,60.806,60.8659,60.7889,60.8402,17318.0
2020-09-02 14:55:00,71.09,71.17,71.08,71.11,18073.0,60.8402,60.9087,60.8317,60.8573,18073.0
2020-09-02 15:00:00,71.11,71.17,71.1,71.15,15960.0,60.8573,60.9087,60.8488,60.8916,15960.0
2020-09-02 15:05:00,71.16,71.2,71.13,71.19,35980.0,60.9001,60.9344,60.8745,60.9258,35980.0
2020-09-02 15:10:00,71.19,71.3,71.18,71.28,23015.0,60.9258,61.0199,60.9172,61.0028,23015.0
2020-09-02 15:15:00,71.28,71.36,71.26,71.36,25906.0,61.0028,61.0713,60.9857,61.0713,25906.0
2020-09-02 15:20:00,71.37,71.43,71.34,71.38,26767.0,61.0799,61.1312,61.0542,61.0884,26767.0
2020-09-02 15:25:00,71.38,71.46,71.36,71.44,28183.0,61.0884,61.1569,61.0713,61.1398,28183.0
2020-09-02 15:30:00,71.45,71.51,71.41,71.5,33841.0,61.1483,61.1997,61.1141,61.1911,33841.0
2020-09-02 15:35:00,71.5,71.52,71.42,71.42,32093.0,61.1911,61.2082,61.1226,61.1226,32093.0
2020-09-02 15:40:00,71.42,71.6,71.41,71.6,33641.0,61.1226,61.2767,61.1141,61.2767,33641.0
2020-09-02 15:45:00,71.61,71.67,71.56,71.67,66786.0,61.2852,61.3366,61.2425,61.3366,66786.0
2020-09-02 15:50:00,71.68,71.74,71.52,71.61,139256.0,61.3452,61.3965,61.2082,61.2852,139256.0
2020-09-02 15:55:00,71.6,71.63,71.5,71.54,214980.0,61.2767,61.3024,61.1911,61.2253,214980.0
2020-09-03 09:30:00,71.84,72.2,71.65,71.94,59576.0,61.4821,61.7902,61.3195,61.5677,59576.0
2020-09-03 09:35:00,71.95,72.34,71.81,72.26,49373.0,61.5762,61.91,61.4564,61.8415,49373.0
2020-09-03 09:40:00,72.25,72.33,72.05,72.18,29398.0,61.833,61.9014,61.6618,61.7731,29398.0
2020-09-03 09:45:00,72.14,72.24,71.99,72.11,27067.0,61.7388,61.8244,61.6105,61.7132,27067.0
2020-09-03 09:50:00,72.1,72.21,72.07,72.17,26106.0,61.7046,61.7987,61.6789,61.7645,26106.0
2020-09-03 09:55:00,72.15,72.17,72.06,72.13,20464.0,61.7474,61.7645,61.6704,61.7303,20464.0
2020-09-03 10:00:00,72.13,72.27,72.03,72.04,14877.0,61.7303,61.8501,61.6447,61.6533,14877.0
2020-09-03 10:05:00,72.05,72.24,71.96,72.19,15451.0,61.6618,61.8244,61.5848,61.7816,15451.0
2020-09-03 10:10:00,72.18,72.37,72.16,72.36,9722.0,61.7731,61.9357,61.756,61.9271,9722.0
2020-09-03 10:15:00,72.35,72.43,72.31,72.41,16625.0,61.9186,61.987,61.8843,61.9699,16625.0
2020-09-03 10:20:00,72.4,72.41,72.14,72.15,15396.0,61.9613,61.9699,61.7388,61.7474,15396.0
2020-09-03 10:25:00,72.16,72.22,72.12,72.15,14547.0,61.756,61.8073,61.7217,61.7474,14547.0
2020-09-03 10:30:00,72.14,72.24,72.1,72.24,16951.0,61.7388,61.8244,61.7046,61.8244,16951.0
2020-09-03 10:35:00,72.2,72.2,72.04,72.05,24997.0,61.7902,61.7902,61.6533,61.6618,24997.0
2020-09-03 10:40:00,72.06,72.11,71.99,72.1,14881.0,61.6704,61.7132,61.6105,61.7046,14881.0
2020-09-03 10:45:00,72.09,72.36,72.07,72.29,28035.0,61.696,61.9271,61.6789,61.8672,28035.0
2020-09-03 10:50:00,72.26,72.29,72.17,72.2,23277.0,61.8415,61.8672,61.7645,61.7902,23277.0
2020-09-03 10:55:00,72.18,72.24,72.0,72.04,20639.0,61.7731,61.8244,61.619,61.6533,20639.0
2020-09-03 11:00:00,72.04,72.04,71.89,71.91,18057.0,61.6533,61.6533,61.5249,61.542,18057.0
2020-09-03 11:05:00,71.9,71.9,71.67,71.75,21877.0,61.5334,61.5334,61.3366,61.4051,21877.0
2020-09-03 11:10:00,71.75,71.88,71.75,71.81,26478.0,61.4051,61.5163,61.4051,61.4564,26478.0
2020-09-03 11:15:00,71.79,71.79,71.38,71.38,34463.0,61.4393,61.4393,61.0884,61.0884,34463.0
2020-09-03 11:20:00,71.37,71.68,71.33,71.65,56812.0,61.0799,61.3452,61.0456,61.3195,56812.0
2020-09-03 11:25:00,71.63,71.63,71.29,71.43,31314.0,61.3024,61.3024,61.0114,61.1312,31314.0
2020-09-03 11:30:00,71.43,71.48,71.27,71.32,15823.0,61.1312,61.174,60.9943,61.0371,15823.0
2020-09-03 11:35:00,71.33,71.37,71.21,71.36,30403.0,61.0456,61.0799,60.9429,61.0713,30403.0
2020-09-03 11:40:00,71.36,71.41,71.24,71.31,19671.0,61.0713,61.1141,60.9686,61.0285,19671.0
2020-09-03 11:45:00,71.33,71.43,71.25,71.35,18646.0,61.0456,61.1312,60.9772,61.0627,18646.0
2020-09-03 11:50:00,71.38,71.38,71.24,71.24,12326.0,61.0884,61.0884,60.9686,60.9686,12326.0
2020-09-03 11:55:00,71.24,71.25,71.03,71.14,25275.0,60.9686,60.9772,60.7889,60.883,25275.0
2020-09-03 12:00:00,71.14,71.15,70.96,70.98,17697.0,60.883,60.8916,60.729,60.7461,17697.0
2020-09-03 12:05:00,70.98,71.05,70.95,70.99,18424.0,60.7461,60.806,60.7204,60.7546,18424.0
2020-09-03 12:10:00,71.01,71.16,71.01,71.08,16234.0,60.7718,60.9001,60.7718,60.8317,16234.0
2020-09-03 12:15:00,71.09,71.3,71.05,71.26,18414.0,60.8402,61.0199,60.806,60.9857,18414.0
2020-09-03 12:20:00,71.24,71.24,71.05,71.07,12945.0,60.9686,60.9686,60.806,60.8231,12945.0
2020-09-03 12:25:00,71.07,71.15,71.0,71.04,20275.0,60.8231,60.8916,60.7632,60.7974,20275.0
2020-09-03 12:30:00,71.04,71.11,70.85,70.85,16001.0,60.7974,60.8573,60.6348,60.6348,16001.0
2020-09-03 12:35:00,70.82,70.96,70.75,70.9,12566.0,60.6092,60.729,60.5492,60.6776,12566.0
2020-09-03 12:40:00,70.88,70.9,70.74,70.8,11029.0,60.6605,60.6776,60.5407,60.592,11029.0
2020-09-03 12:45:00,70.79,70.9,70.64,70.66,15416.0,60.5835,60.6776,60.4551,60.4722,15416.0
2020-09-03 12:50:00,70.7,70.8,70.68,70.76,8185.0,60.5065,60.592,60.4893,60.5578,8185.0
2020-09-03 12:55:00,70.76,70.86,70.62,70.63,17788.0,60.5578,60.6434,60.438,60.4465,17788.0
2020-09-03 13:00:00,70.64,70.64,70.38,70.4,14316.0,60.4551,60.4551,60.2326,60.2497,14316.0
2020-09-03 13:05:00,70.42,70.57,70.42,70.5,15745.0,60.2668,60.3952,60.2668,60.3353,15745.0
2020-09-03 13:10:00,70.49,70.72,70.48,70.69,17590.0,60.3267,60.5236,60.3182,60.4979,17590.0
2020-09-03 13:15:00,70.66,70.67,70.45,70.48,15851.0,60.4722,60.4808,60.2925,60.3182,15851.0
2020-09-03 13:20:00,70.49,70.62,70.41,70.56,19169.0,60.3267,60.438,60.2583,60.3866,19169.0
2020-09-03 13:25:00,70.53,70.64,70.4,70.6,16103.0,60.361,60.4551,60.2497,60.4209,16103.0
2020-09-03 13:30:00,70.6,70.6,70.33,70.37,23008.0,60.4209,60.4209,60.1898,60.224,23008.0
2020-09-03 13:35:00,70.34,70.42,70.3,70.36,16863.0,60.1984,60.2668,60.1641,60.2155,16863.0
2020-09-03 13:40:00,70.38,70.43,70.31,70.35,11772.0,60.2326,60.2754,60.1727,60.2069,11772.0
2020-09-03 13:45:00,70.37,70.43,70.35,70.35,13702.0,60.224,60.2754,60.2069,60.2069,13702.0
2020-09-03 13:50:00,70.35,70.59,70.35,70.57,18158.0,60.2069,60.4123,60.2069,60.3952,18158.0
2020-09-03 13:55:00,70.56,70.59,70.49,70.5,9653.0,60.3866,60.4123,60.3267,60.3353,9653.0
2020-09-03 14:00:00,70.5,70.59,70.46,70.52,14238.0,60.3353,60.4123,60.3011,60.3524,14238.0
2020-09-03 14:05:00,70.54,70.6,70.48,70.56,12137.0,60.3695,60.4209,60.3182,60.3866,12137.0
2020-09-03 14:10:00,70.55,70.63,70.48,70.55,12792.0,60.3781,60.4465,60.3182,60.3781,12792.0
2020-09-03 14:15:00,70.52,70.53,70.36,70.41,11787.0,60.3524,60.361,60.2155,60.2583,11787.0
2020-09-03 14:20:00,70.44,70.51,70.42,70.45,8486.0,60.2839,60.3438,60.2668,60.2925,8486.0
2020-09-03 14:25:00,70.42,70.66,70.4,70.63,24251.0,60.2668,60.4722,60.2497,60.4465,24251.0
2020-09-03 14:30:00,70.61,70.74,70.61,70.71,12582.0,60.4294,60.5407,60.4294,60.515,12582.0
2020-09-03 14:35:00,70.7,70.83,70.68,70.72,11111.0,60.5065,60.6177,60.4893,60.5236,11111.0
2020-09-03 14:40:00,70.7,70.75,70.6,70.61,17489.0,60.5065,60.5492,60.4209,60.4294,17489.0
2020-09-03 14:45:00,70.6,70.7,70.53,70.59,16602.0,60.4209,60.5065,60.361,60.4123,16602.0
2020-09-03 14:50:00,70.6,70.67,70.53,70.57,15306.0,60.4209,60.4808,60.361,60.3952,15306.0
2020-09-03 14:55:00,70.57,70.58,70.44,70.44,17174.0,60.3952,60.4038,60.2839,60.2839,17174.0
2020-09-03 15:00:00,70.45,70.55,70.34,70.41,20378.0,60.2925,60.3781,60.1984,60.2583,20378.0
2020-09-03 15:05:00,70.41,70.48,70.28,70.45,19481.0,60.2583,60.3182,60.147,60.2925,19481.0
2020-09-03 15:10:00,70.45,70.45,70.34,70.45,12736.0,60.2925,60.2925,60.1984,60.2925,12736.0
2020-09-03 15:15:00,70.46,70.47,70.36,70.37,17928.0,60.3011,60.3096,60.2155,60.224,17928.0
2020-09-03 15:20:00,70.36,70.38,70.18,70.2,16494.0,60.2155,60.2326,60.0614,60.0785,16494.0
2020-09-03 15:25:00,70.2,70.34,70.15,70.26,23319.0,60.0785,60.1984,60.0358,60.1299,23319.0
2020-09-03 15:30:00,70.26,70.31,70.1,70.1,22504.0,60.1299,60.1727,59.993,59.993,22504.0
2020-09-03 15:35:00,70.09,70.44,70.09,70.35,33148.0,59.9844,60.2839,59.9844,60.2069,33148.0
2020-09-03 15:40:00,70.36,70.44,70.29,70.37,29198.0,60.2155,60.2839,60.1556,60.224,29198.0
2020-09-03 15:45:00,70.38,70.43,70.16,70.16,59610.0,60.2326,60.2754,60.0443,60.0443,59610.0
2020-09-03 15:50:00,70.16,70.52,70.05,70.42,119760.0,60.0443,60.3524,59.9502,60.2668,119760.0
2020-09-03 15:55:00,70.43,70.76,70.41,70.66,175208.0,60.2754,60.5578,60.2583,60.4722,175208.0
2020-09-04 09:30:00,71.01,71.23,70.67,70.75,43164.0,60.7718,60.96,60.4808,60.5492,43164.0
2020-09-04 09:35:00,70.69,70.69,70.15,70.16,30018.0,60.4979,60.4979,60.0358,60.0443,30018.0
2020-09-04 09:40:00,70.15,70.33,70.11,70.32,56526.0,60.0358,60.1898,60.0015,60.1812,56526.0
2020-09-04 09:45:00,70.31,70.34,70.04,70.04,53920.0,60.1727,60.1984,59.9416,59.9416,53920.0
2020-09-04 09:50:00,70.05,70.14,69.94,70.11,41670.0,59.9502,60.0272,59.856,60.0015,41670.0
2020-09-04 09:55:00,70.12,70.3,70.0,70.27,51623.0,60.0101,60.1641,59.9074,60.1385,51623.0
2020-09-04 10:00:00,70.26,70.41,70.1,70.38,37564.0,60.1299,60.2583,59.993,60.2326,37564.0
2020-09-04 10:05:00,70.36,70.54,70.23,70.5,53479.0,60.2155,60.3695,60.1042,60.3353,53479.0
2020-09-04 10:10:00,70.48,70.72,70.48,70.67,22633.0,60.3182,60.5236,60.3182,60.4808,22633.0
2020-09-04 10:15:00,70.67,70.75,70.28,70.28,23734.0,60.4808,60.5492,60.147,60.147,23734.0
2020-09-04 10:20:00,70.28,70.44,70.17,70.36,37906.0,60.147,60.2839,60.0529,60.2155,37906.0
2020-09-04 10:25:00,70.4,70.59,70.34,70.35,46001.0,60.2497,60.4123,60.1984,60.2069,46001.0
2020-09-04 10:30:00,70.36,70.58,70.36,70.42,17468.0,60.2155,60.4038,60.2155,60.2668,17468.0
2020-09-04 10:35:00,70.45,70.52,70.11,70.24,33781.0,60.2925,60.3524,60.0015,60.1128,33781.0
2020-09-04 10:40:00,70.21,70.32,69.92,70.03,47930.0,60.0871,60.1812,59.8389,59.9331,47930.0
2020-09-04 10:45:00,70.05,70.22,69.99,70.11,41092.0,59.9502,60.0957,59.8988,60.0015,41092.0
2020-09-04 10:50:00,70.13,70.23,69.97,70.2,20794.0,60.0186,60.1042,59.8817,60.0785,20794.0
2020-09-04 10:55:00,70.16,70.22,70.11,70.18,18582.0,60.0443,60.0957,60.0015,60.0614,18582.0
2020-09-04 11:00:00,70.17,70.33,70.16,70.33,21840.0,60.0529,60.1898,60.0443,60.1898,21840.0
2020-09-04 11:05:00,70.31,70.32,70.05,70.15,11318.0,60.1727,60.1812,59.9502,60.0358,11318.0
2020-09-04 11:10:00,70.12,70.21,69.91,69.92,14015.0,60.0101,60.0871,59.8304,59.8389,14015.0
2020-09-04 11:15:00,69.91,69.91,69.64,69.7,23360.0,59.8304,59.8304,59.5993,59.6506,23360.0
2020-09-04 11:20:00,69.66,69.66,69.43,69.51,22956.0,59.6164,59.6164,59.4196,59.488,22956.0
2020-09-04 11:25:00,69.52,69.55,69.36,69.52,23566.0,59.4966,59.5223,59.3597,59.4966,23566.0
2020-09-04 11:30:00,69.52,69.58,69.41,69.51,23776.0,59.4966,59.5479,59.4024,59.488,23776.0
2020-09-04 11:35:00,69.52,69.62,69.49,69.51,20169.0,59.4966,59.5822,59.4709,59.488,20169.0
2020-09-04 11:40:00,69.51,69.57,69.32,69.36,15040.0,59.488,59.5394,59.3254,59.3597,15040.0
2020-09-04 11:45:00,69.37,69.45,69.35,69.4,9086.0,59.3682,59.4367,59.3511,59.3939,9086.0
2020-09-04 11:50:00,69.36,69.5,69.27,69.5,11093.0,59.3597,59.4795,59.2826,59.4795,11093.0
2020-09-04 11:55:00,69.49,69.51,69.35,69.36,21856.0,59.4709,59.488,59.3511,59.3597,21856.0
2020-09-04 12:00:00,69.35,69.46,69.28,69.39,22476.0,59.3511,59.4452,59.2912,59.3853,22476.0
2020-09-04 12:05:00,69.39,69.42,69.33,69.37,14337.0,59.3853,59.411,59.334,59.3682,14337.0
2020-09-04 12:10:00,69.38,69.43,69.27,69.36,13652.0,59.3768,59.4196,59.2826,59.3597,13652.0
2020-09-04 12:15:00,69.38,69.38,69.18,69.21,14826.0,59.3768,59.3768,59.2056,59.2313,14826.0
2020-09-04 12:20:00,69.23,69.51,69.16,69.46,15693.0,59.2484,59.488,59.1885,59.4452,15693.0
2020-09-04 12:25:00,69.49,69.73,69.49,69.7,17760.0,59.4709,59.6763,59.4709,59.6506,17760.0
2020-09-04 12:30:00,69.7,69.86,69.67,69.82,16669.0,59.6506,59.7876,59.625,59.7533,16669.0
2020-09-04 12:35:00,69.81,69.81,69.67,69.78,15015.0,59.7448,59.7448,59.625,59.7191,15015.0
2020-09-04 12:40:00,69.79,69.93,69.74,69.89,11300.0,59.7277,59.8475,59.6849,59.8132,11300.0
2020-09-04 12:45:00,69.92,70.01,69.89,69.89,14676.0,59.8389,59.9159,59.8132,59.8132,14676.0
2020-09-04 12:50:00,69.89,70.02,69.87,70.01,8205.0,59.8132,59.9245,59.7961,59.9159,8205.0
2020-09-04 12:55:00,69.98,70.06,69.94,70.06,9207.0,59.8903,59.9587,59.856,59.9587,9207.0
2020-09-04 13:00:00,70.05,70.05,69.9,69.95,13688.0,59.9502,59.9502,59.8218,59.8646,13688.0
2020-09-04 13:05:00,69.96,70.01,69.91,70.0,22915.0,59.8731,59.9159,59.8304,59.9074,22915.0
2020-09-04 13:10:00,69.99,70.15,69.97,70.13,10311.0,59.8988,60.0358,59.8817,60.0186,10311.0
2020-09-04 13:15:00,70.12,70.12,69.92,69.93,12489.0,60.0101,60.0101,59.8389,59.8475,12489.0
2020-09-04 13:20:00,69.94,70.08,69.94,70.03,9471.0,59.856,59.9758,59.856,59.9331,9471.0
2020-09-04 13:25:00,70.04,70.08,70.01,70.01,8476.0,59.9416,59.9758,59.9159,59.9159,8476.0
2020-09-04 13:30:00,70.01,70.01,69.85,69.9,13003.0,59.9159,59.9159,59.779,59.8218,13003.0
2020-09-04 13:35:00,69.89,70.1,69.84,70.1,15317.0,59.8132,59.993,59.7704,59.993,15317.0
2020-09-04 13:40:00,70.09,70.11,69.98,70.0,4685.0,59.9844,60.0015,59.8903,59.9074,4685.0
2020-09-04 13:45:00,69.98,70.09,69.98,70.02,7510.0,59.8903,59.9844,59.8903,59.9245,7510.0
2020-09-04 13:50:00,70.03,70.12,69.93,70.12,23457.0,59.9331,60.0101,59.8475,60.0101,23457.0
2020-09-04 13:55:00,70.13,70.17,70.03,70.03,9543.0,60.0186,60.0529,59.9331,59.9331,9543.0
2020-09-04 14:00:00,70.01,70.03,69.87,69.88,13741.0,59.9159,59.9331,59.7961,59.8047,13741.0
2020-09-04 14:05:00,69.89,69.98,69.83,69.91,9129.0,59.8132,59.8903,59.7619,59.8304,9129.0
2020-09-04 14:10:00,69.9,69.92,69.85,69.86,6993.0,59.8218,59.8389,59.779,59.7876,6993.0
2020-09-04 14:15:00,69.86,69.93,69.8,69.87,8873.0,59.7876,59.8475,59.7362,59.7961,8873.0
2020-09-04 14:20:00,69.88,69.99,69.83,69.96,12867.0,59.8047,59.8988,59.7619,59.8731,12867.0
2020-09-04 14:25:00,69.97,70.04,69.92,70.03,10698.0,59.8817,59.9416,59.8389,59.9331,10698.0
2020-09-04 14:30:00,70.02,70.03,69.92,69.96,10217.0,59.9245,59.9331,59.8389,59.8731,10217.0
2020-09-04 14:35:00,69.98,70.12,69.95,70.12,10002.0,59.8903,60.0101,59.8646,60.0101,10002.0
2020-09-04 14:40:00,70.14,70.28,70.14,70.18,8940.0,60.0272,60.147,60.0272,60.0614,8940.0
2020-09-04 14:45:00,70.21,70.43,70.21,70.36,17343.0,60.0871,60.2754,60.0871,60.2155,17343.0
2020-09-04 14:50:00,70.35,70.41,70.27,70.27,15514.0,60.2069,60.2583,60.1385,60.1385,15514.0
2020-09-04 14:55:00,70.3,70.35,70.24,70.24,25874.0,60.1641,60.2069,60.1128,60.1128,25874.0
2020-09-04 15:00:00,70.27,70.3,70.17,70.3,15030.0,60.1385,60.1641,60.0529,60.1641,15030.0
2020-09-04 15:05:00,70.29,70.32,70.16,70.18,14414.0,60.1556,60.1812,60.0443,60.0614,14414.0
2020-09-04 15:10:00,70.18,70.23,70.12,70.12,16283.0,60.0614,60.1042,60.0101,60.0101,16283.0
2020-09-04 15:15:00,70.12,70.38,70.12,70.36,22059.0,60.0101,60.2326,60.0101,60.2155,22059.0
2020-09-04 15:20:00,70.39,70.41,70.33,70.39,17838.0,60.2411,60.2583,60.1898,60.2411,17838.0
2020-09-04 15:25:00,70.4,70.42,70.3,70.3,17526.0,60.2497,60.2668,60.1641,60.1641,17526.0
2020-09-04 15:30:00,70.29,70.37,70.22,70.3,21895.0,60.1556,60.224,60.0957,60.1641,21895.0
2020-09-04 15:35:00,70.32,70.33,70.12,70.12,28088.0,60.1812,60.1898,60.0101,60.0101,28088.0
2020-09-04 15:40:00,70.12,70.19,70.05,70.17,25622.0,60.0101,60.07,59.9502,60.0529,25622.0
2020-09-04 15:45:00,70.17,70.3,70.05,70.07,30277.0,60.0529,60.1641,59.9502,59.9673,30277.0
2020-09-04 15:50:00,70.07,70.19,70.02,70.09,62806.0,59.9673,60.07,59.9245,59.9844,62806.0
2020-09-04 15:55:00,70.1,70.18,70.02,70.02,91522.0,59.993,60.0614,59.9245,59.9245,91522.0
2020-09-08 09:30:00,69.79,70.01,69.37,69.54,75599.0,59.7277,59.9159,59.3682,59.5137,75599.0
2020-09-08 09:35:00,69.53,69.71,69.39,69.51,27540.0,59.5051,59.6592,59.3853,59.488,27540.0
2020-09-08 09:40:00,69.44,69.5,68.93,68.93,31861.0,59.4281,59.4795,58.9917,58.9917,31861.0
2020-09-08 09:45:00,68.89,69.0,68.74,68.83,28740.0,58.9574,59.0516,58.829,58.9061,28740.0
2020-09-08 09:50:00,68.89,68.94,68.66,68.81,24871.0,58.9574,59.0002,58.7606,58.889,24871.0
2020-09-08 09:55:00,68.8,69.05,68.8,68.97,16939.0,58.8804,59.0944,58.8804,59.0259,16939.0
2020-09-08 10:00:00,68.98,69.02,68.72,68.74,24749.0,59.0344,59.0687,58.8119,58.829,24749.0
2020-09-08 10:05:00,68.74,69.03,68.67,68.98,25550.0,58.829,59.0772,58.7691,59.0344,25550.0
2020-09-08 10:10:00,68.99,69.03,68.87,68.93,16032.0,59.043,59.0772,58.9403,58.9917,16032.0
2020-09-08 10:15:00,68.91,68.99,68.83,68.83,19100.0,58.9745,59.043,58.9061,58.9061,19100.0
2020-09-08 10:20:00,68.82,68.88,68.71,68.74,19613.0,58.8975,58.9489,58.8034,58.829,19613.0
2020-09-08 10:25:00,68.77,68.79,68.59,68.69,12979.0,58.8547,58.8718,58.7007,58.7863,12979.0
2020-09-08 10:30:00,68.62,68.72,68.56,68.66,15952.0,58.7263,58.8119,58.675,58.7606,15952.0
2020-09-08 10:35:00,68.66,68.88,68.66,68.87,11871.0,58.7606,58.9489,58.7606,58.9403,11871.0
2020-09-08 10:40:00,68.87,68.93,68.64,68.67,11747.0,58.9403,58.9917,58.7435,58.7691,11747.0
2020-09-08 10:45:00,68.66,68.66,68.48,68.51,10280.0,58.7606,58.7606,58.6065,58.6322,10280.0
2020-09-08 10:50:00,68.49,68.74,68.49,68.65,8709.0,58.6151,58.829,58.6151,58.752,8709.0
2020-09-08 10:55:00,68.65,68.66,68.56,68.56,6694.0,58.752,58.7606,58.675,58.675,6694.0
2020-09-08 11:00:00,68.57,68.98,68.53,68.97,17724.0,58.6836,59.0344,58.6493,59.0259,17724.0
2020-09-08 11:05:00,68.96,68.99,68.83,68.99,9389.0,59.0173,59.043,58.9061,59.043,9389.0
2020-09-08 11:10:00,69.03,69.07,68.9,68.94,10599.0,59.0772,59.1115,58.966,59.0002,10599.0
2020-09-08 11:15:00,68.93,68.96,68.81,68.81,12422.0,58.9917,59.0173,58.889,58.889,12422.0
2020-09-08 11:20:00,68.84,68.9,68.71,68.71,12187.0,58.9146,58.966,58.8034,58.8034,12187.0
2020-09-08 11:25:00,68.71,68.78,68.59,68.62,7154.0,58.8034,58.8633,58.7007,58.7263,7154.0
2020-09-08 11:30:00,68.62,68.66,68.5,68.51,17617.0,58.7263,58.7606,58.6237,58.6322,17617.0
2020-09-08 11:35:00,68.52,68.71,68.49,68.67,24096.0,58.6408,58.8034,58.6151,58.7691,24096.0
2020-09-08 11:40:00,68.66,68.7,68.56,68.64,9586.0,58.7606,58.7948,58.675,58.7435,9586.0
2020-09-08 11:45:00,68.64,68.71,68.59,68.63,7679.0,58.7435,58.8034,58.7007,58.7349,7679.0
2020-09-08 11:50:00,68.65,68.66,68.43,68.43,14545.0,58.752,58.7606,58.5637,58.5637,14545.0
2020-09-08 11:55:00,68.42,68.61,68.4,68.55,11589.0,58.5552,58.7178,58.5381,58.6664,11589.0
2020-09-08 12:00:00,68.55,68.68,68.54,68.57,5854.0,58.6664,58.7777,58.6579,58.6836,5854.0
2020-09-08 12:05:00,68.55,68.68,68.54,68.67,9674.0,58.6664,58.7777,58.6579,58.7691,9674.0
2020-09-08 12:10:00,68.68,68.77,68.65,68.73,8058.0,58.7777,58.8547,58.752,58.8205,8058.0
2020-09-08 12:15:00,68.73,68.87,68.73,68.87,5958.0,58.8205,58.9403,58.8205,58.9403,5958.0
2020-09-08 12:20:00,68.9,68.98,68.85,68.96,7128.0,58.966,59.0344,58.9232,59.0173,7128.0
2020-09-08 12:25:00,68.95,69.03,68.85,68.85,8013.0,59.0088,59.0772,58.9232,58.9232,8013.0
2020-09-08 12:30:00,68.85,68.85,68.77,68.85,8133.0,58.9232,58.9232,58.8547,58.9232,8133.0
2020-09-08 12:35:00,68.86,68.88,68.8,68.81,7573.0,58.9317,58.9489,58.8804,58.889,7573.0
2020-09-08 12:40:00,68.83,68.83,68.68,68.81,8984.0,58.9061,58.9061,58.7777,58.889,8984.0
2020-09-08 12:45:00,68.82,68.98,68.82,68.98,3132.0,58.8975,59.0344,58.8975,59.0344,3132.0
2020-09-08 12:50:00,68.99,69.03,68.98,68.99,3717.0,59.043,59.0772,59.0344,59.043,3717.0
2020-09-08 12:55:00,68.99,69.05,68.99,69.04,5710.0,59.043,59.0944,59.043,59.0858,5710.0
2020-09-08 13:00:00,69.03,69.14,68.99,69.13,8406.0,59.0772,59.1714,59.043,59.1628,8406.0
2020-09-08 13:05:00,69.13,69.17,69.07,69.11,7224.0,59.1628,59.197,59.1115,59.1457,7224.0
2020-09-08 13:10:00,69.09,69.2,69.08,69.16,5868.0,59.1286,59.2227,59.12,59.1885,5868.0
2020-09-08 13:15:00,69.18,69.29,69.18,69.27,7183.0,59.2056,59.2997,59.2056,59.2826,7183.0
2020-09-08 13:20:00,69.27,69.39,69.25,69.37,10310.0,59.2826,59.3853,59.2655,59.3682,10310.0
2020-09-08 13:25:00,69.36,69.37,69.33,69.34,5364.0,59.3597,59.3682,59.334,59.3425,5364.0
2020-09-08 13:30:00,69.34,69.43,69.29,69.34,13691.0,59.3425,59.4196,59.2997,59.3425,13691.0
2020-09-08 13:35:00,69.33,69.47,69.33,69.43,9423.0,59.334,59.4538,59.334,59.4196,9423.0
2020-09-08 13:40:00,69.41,69.44,69.39,69.43,6627.0,59.4024,59.4281,59.3853,59.4196,6627.0
2020-09-08 13:45:00,69.44,69.51,69.42,69.51,9274.0,59.4281,59.488,59.411,59.488,9274.0
2020-09-08 13:50:00,69.51,69.59,69.49,69.58,10004.0,59.488,59.5565,59.4709,59.5479,10004.0
2020-09-08 13:55:00,69.59,69.62,69.56,69.58,7662.0,59.5565,59.5822,59.5308,59.5479,7662.0
2020-09-08 14:00:00,69.59,69.67,69.59,69.64,39730.0,59.5565,59.625,59.5565,59.5993,39730.0
2020-09-08 14:05:00,69.64,69.72,69.62,69.7,22053.0,59.5993,59.6678,59.5822,59.6506,22053.0
2020-09-08 14:10:00,69.71,69.74,69.61,69.62,22208.0,59.6592,59.6849,59.5736,59.5822,22208.0
2020-09-08 14:15:00,69.63,69.63,69.56,69.58,28884.0,59.5907,59.5907,59.5308,59.5479,28884.0
2020-09-08 14:20:00,69.58,69.62,69.47,69.59,41597.0,59.5479,59.5822,59.4538,59.5565,41597.0
2020-09-08 14:25:00,69.58,69.6,69.46,69.48,43672.0,59.5479,59.5651,59.4452,59.4624,43672.0
2020-09-08 14:30:00,69.48,69.48,69.32,69.43,24102.0,59.4624,59.4624,59.3254,59.4196,24102.0
2020-09-08 14:35:00,69.41,69.47,69.18,69.21,80578.0,59.4024,59.4538,59.2056,59.2313,80578.0
2020-09-08 14:40:00,69.23,69.24,68.96,68.96,50685.0,59.2484,59.257,59.0173,59.0173,50685.0
2020-09-08 14:45:00,68.97,69.15,68.97,69.14,18382.0,59.0259,59.1799,59.0259,59.1714,18382.0
2020-09-08 14:50:00,69.1,69.12,68.92,68.98,20583.0,59.1371,59.1543,58.9831,59.0344,20583.0
2020-09-08 14:55:00,68.98,69.16,68.93,69.16,8833.0,59.0344,59.1885,58.9917,59.1885,8833.0
2020-09-08 15:00:00,69.11,69.13,68.87,68.88,20817.0,59.1457,59.1628,58.9403,58.9489,20817.0
2020-09-08 15:05:00,68.89,68.98,68.89,68.95,17216.0,58.9574,59.0344,58.9574,59.0088,17216.0
2020-09-08 15:10:00,68.95,69.12,68.92,68.99,16929.0,59.0088,59.1543,58.9831,59.043,16929.0
2020-09-08 15:15:00,68.97,69.01,68.87,68.97,19384.0,59.0259,59.0601,58.9403,59.0259,19384.0
2020-09-08 15:20:00,68.96,69.12,68.96,69.12,14961.0,59.0173,59.1543,59.0173,59.1543,14961.0
2020-09-08 15:25:00,69.16,69.19,69.05,69.15,17552.0,59.1885,59.2142,59.0944,59.1799,17552.0
2020-09-08 15:30:00,69.14,69.25,69.03,69.05,20260.0,59.1714,59.2655,59.0772,59.0944,20260.0
2020-09-08 15:35:00,69.05,69.24,69.05,69.21,15030.0,59.0944,59.257,59.0944,59.2313,15030.0
2020-09-08 15:40:00,69.21,69.35,69.17,69.28,28514.0,59.2313,59.3511,59.197,59.2912,28514.0
2020-09-08 15:45:00,69.29,69.36,69.18,69.31,66369.0,59.2997,59.3597,59.2056,59.3169,66369.0
2020-09-08 15:50:00,69.3,69.3,69.06,69.15,73654.0,59.3083,59.3083,59.1029,59.1799,73654.0
2020-09-08 15:55:00,69.15,69.21,69.05,69.11,130723.0,59.1799,59.2313,59.0944,59.1457,130723.0
2020-09-09 09:30:00,69.2,69.68,69.14,69.63,46611.0,59.2227,59.6335,59.1714,59.5907,46611.0
2020-09-09 09:35:00,69.61,70.08,69.59,70.02,34580.0,59.5736,59.9758,59.5565,59.9245,34580.0
2020-09-09 09:40:00,70.05,70.45,70.01,70.45,35989.0,59.9502,60.2925,59.9159,60.2925,35989.0
2020-09-09 09:45:00,70.45,70.86,70.31,70.73,46006.0,60.2925,60.6434,60.1727,60.5321,46006.0
2020-09-09 09:50:00,70.69,70.9,70.68,70.76,41134.0,60.4979,60.6776,60.4893,60.5578,41134.0
2020-09-09 09:55:00,70.74,70.84,70.65,70.82,18495.0,60.5407,60.6263,60.4637,60.6092,18495.0
2020-09-09 10:00:00,70.84,70.93,70.7,70.74,24992.0,60.6263,60.7033,60.5065,60.5407,24992.0
2020-09-09 10:05:00,70.77,70.87,70.5,70.54,18497.0,60.5664,60.6519,60.3353,60.3695,18497.0
2020-09-09 10:10:00,70.54,70.73,70.49,70.56,23152.0,60.3695,60.5321,60.3267,60.3866,23152.0
2020-09-09 10:15:00,70.61,70.83,70.61,70.75,27064.0,60.4294,60.6177,60.4294,60.5492,27064.0
2020-09-09 10:20:00,70.75,70.83,70.62,70.69,19167.0,60.5492,60.6177,60.438,60.4979,19167.0
2020-09-09 10:25:00,70.71,70.79,70.67,70.68,17057.0,60.515,60.5835,60.4808,60.4893,17057.0
2020-09-09 10:30:00,70.67,70.72,70.34,70.34,13667.0,60.4808,60.5236,60.1984,60.1984,13667.0
2020-09-09 10:35:00,70.37,70.44,70.33,70.44,13766.0,60.224,60.2839,60.1898,60.2839,13766.0
2020-09-09 10:40:00,70.44,70.59,70.41,70.54,8324.0,60.2839,60.4123,60.2583,60.3695,8324.0
2020-09-09 10:45:00,70.55,70.55,70.35,70.4,7630.0,60.3781,60.3781,60.2069,60.2497,7630.0
2020-09-09 10:50:00,70.39,70.41,70.27,70.34,7283.0,60.2411,60.2583,60.1385,60.1984,7283.0
2020-09-09 10:55:00,70.34,70.36,70.16,70.18,8195.0,60.1984,60.2155,60.0443,60.0614,8195.0
2020-09-09 11:00:00,70.23,70.34,70.16,70.34,7000.0,60.1042,60.1984,60.0443,60.1984,7000.0
2020-09-09 11:05:00,70.32,70.34,70.2,70.25,8096.0,60.1812,60.1984,60.0785,60.1213,8096.0
2020-09-09 11:10:00,70.22,70.28,70.18,70.28,6866.0,60.0957,60.147,60.0614,60.147,6866.0
2020-09-09 11:15:00,70.3,70.36,70.26,70.31,7587.0,60.1641,60.2155,60.1299,60.1727,7587.0
2020-09-09 11:20:00,70.37,70.48,70.36,70.44,6404.0,60.224,60.3182,60.2155,60.2839,6404.0
2020-09-09 11:25:00,70.45,70.55,70.45,70.48,5168.0,60.2925,60.3781,60.2925,60.3182,5168.0
2020-09-09 11:30:00,70.48,70.63,70.48,70.58,8404.0,60.3182,60.4465,60.3182,60.4038,8404.0
2020-09-09 11:35:00,70.6,70.6,70.47,70.53,9099.0,60.4209,60.4209,60.3096,60.361,9099.0
2020-09-09 11:40:00,70.54,70.61,70.52,70.61,7327.0,60.3695,60.4294,60.3524,60.4294,7327.0
2020-09-09 11:45:00,70.61,70.64,70.56,70.63,16957.0,60.4294,60.4551,60.3866,60.4465,16957.0
2020-09-09 11:50:00,70.63,70.65,70.56,70.56,5739.0,60.4465,60.4637,60.3866,60.3866,5739.0
2020-09-09 11:55:00,70.56,70.57,70.52,70.57,4608.0,60.3866,60.3952,60.3524,60.3952,4608.0
2020-09-09 12:00:00,70.58,70.72,70.58,70.72,5736.0,60.4038,60.5236,60.4038,60.5236,5736.0
2020-09-09 12:05:00,70.71,70.72,70.64,70.68,3600.0,60.515,60.5236,60.4551,60.4893,3600.0
2020-09-09 12:10:00,70.7,70.79,70.7,70.77,5378.0,60.5065,60.5835,60.5065,60.5664,5378.0
2020-09-09 12:15:00,70.76,70.83,70.76,70.79,4344.0,60.5578,60.6177,60.5578,60.5835,4344.0
2020-09-09 12:20:00,70.81,70.92,70.79,70.92,11247.0,60.6006,60.6947,60.5835,60.6947,11247.0
2020-09-09 12:25:00,70.92,70.96,70.87,70.91,7841.0,60.6947,60.729,60.6519,60.6862,7841.0
2020-09-09 12:30:00,70.92,71.0,70.88,70.98,11140.0,60.6947,60.7632,60.6605,60.7461,11140.0
2020-09-09 12:35:00,71.0,71.06,71.0,71.02,6490.0,60.7632,60.8145,60.7632,60.7803,6490.0
2020-09-09 12:40:00,71.03,71.11,71.02,71.08,6701.0,60.7889,60.8573,60.7803,60.8317,6701.0
2020-09-09 12:45:00,71.08,71.11,70.89,70.89,3899.0,60.8317,60.8573,60.6691,60.6691,3899.0
2020-09-09 12:50:00,70.9,70.91,70.84,70.85,3007.0,60.6776,60.6862,60.6263,60.6348,3007.0
2020-09-09 12:55:00,70.86,70.91,70.85,70.9,2674.0,60.6434,60.6862,60.6348,60.6776,2674.0
2020-09-09 13:00:00,70.85,70.98,70.85,70.96,6181.0,60.6348,60.7461,60.6348,60.729,6181.0
2020-09-09 13:05:00,70.97,71.02,70.96,70.99,3000.0,60.7375,60.7803,60.729,60.7546,3000.0
2020-09-09 13:10:00,71.02,71.12,71.02,71.06,5799.0,60.7803,60.8659,60.7803,60.8145,5799.0
2020-09-09 13:15:00,71.06,71.09,71.04,71.07,7033.0,60.8145,60.8402,60.7974,60.8231,7033.0
2020-09-09 13:20:00,71.08,71.23,71.07,71.2,5161.0,60.8317,60.96,60.8231,60.9344,5161.0
2020-09-09 13:25:00,71.21,71.21,71.14,71.19,7147.0,60.9429,60.9429,60.883,60.9258,7147.0
2020-09-09 13:30:00,71.18,71.27,71.18,71.23,12757.0,60.9172,60.9943,60.9172,60.96,12757.0
2020-09-09 13:35:00,71.25,71.32,71.24,71.3,5405.0,60.9772,61.0371,60.9686,61.0199,5405.0
2020-09-09 13:40:00,71.31,71.33,71.22,71.27,7661.0,61.0285,61.0456,60.9515,60.9943,7661.0
2020-09-09 13:45:00,71.26,71.27,71.2,71.25,8180.0,60.9857,60.9943,60.9344,60.9772,8180.0
2020-09-09 13:50:00,71.26,71.26,71.16,71.16,3495.0,60.9857,60.9857,60.9001,60.9001,3495.0
2020-09-09 13:55:00,71.17,71.19,71.11,71.12,6984.0,60.9087,60.9258,60.8573,60.8659,6984.0
2020-09-09 14:00:00,71.12,71.14,71.01,71.01,9387.0,60.8659,60.883,60.7718,60.7718,9387.0
2020-09-09 14:05:00,71.04,71.16,71.02,71.16,9077.0,60.7974,60.9001,60.7803,60.9001,9077.0
2020-09-09 14:10:00,71.16,71.19,71.12,71.17,8284.0,60.9001,60.9258,60.8659,60.9087,8284.0
2020-09-09 14:15:00,71.17,71.21,71.12,71.14,12933.0,60.9087,60.9429,60.8659,60.883,12933.0
2020-09-09 14:20:00,71.14,71.14,71.07,71.13,9140.0,60.883,60.883,60.8231,60.8745,9140.0
2020-09-09 14:25:00,71.14,71.17,71.11,71.12,8079.0,60.883,60.9087,60.8573,60.8659,8079.0
2020-09-09 14:30:00,71.15,71.24,71.15,71.22,9068.0,60.8916,60.9686,60.8916,60.9515,9068.0
2020-09-09 14:35:00,71.23,71.3,71.22,71.25,8465.0,60.96,61.0199,60.9515,60.9772,8465.0
2020-09-09 14:40:00,71.25,71.32,71.22,71.31,7118.0,60.9772,61.0371,60.9515,61.0285,7118.0
2020-09-09 14:45:00,71.31,71.31,71.21,71.24,9399.0,61.0285,61.0285,60.9429,60.9686,9399.0
2020-09-09 14:50:00,71.24,71.27,71.21,71.27,5826.0,60.9686,60.9943,60.9429,60.9943,5826.0
2020-09-09 14:55:00,71.28,71.35,71.28,71.33,9543.0,61.0028,61.0627,61.0028,61.0456,9543.0
2020-09-09 15:00:00,71.32,71.34,71.28,71.3,11740.0,61.0371,61.0542,61.0028,61.0199,11740.0
2020-09-09 15:05:00,71.3,71.35,71.27,71.27,8949.0,61.0199,61.0627,60.9943,60.9943,8949.0
2020-09-09 15:10:00,71.28,71.34,71.25,71.25,9731.0,61.0028,61.0542,60.9772,60.9772,9731.0
2020-09-09 15:15:00,71.26,71.3,71.2,71.24,9200.0,60.9857,61.0199,60.9344,60.9686,9200.0
2020-09-09 15:20:00,71.25,71.35,71.25,71.31,15165.0,60.9772,61.0627,60.9772,61.0285,15165.0
2020-09-09 15:25:00,71.3,71.3,71.16,71.23,15180.0,61.0199,61.0199,60.9001,60.96,15180.0
2020-09-09 15:30:00,71.21,71.25,71.16,71.17,32352.0,60.9429,60.9772,60.9001,60.9087,32352.0
2020-09-09 15:35:00,71.17,71.17,70.99,71.01,19798.0,60.9087,60.9087,60.7546,60.7718,19798.0
2020-09-09 15:40:00,71.0,71.02,70.92,70.97,18148.0,60.7632,60.7803,60.6947,60.7375,18148.0
2020-09-09 15:45:00,70.96,70.96,70.83,70.85,20621.0,60.729,60.729,60.6177,60.6348,20621.0
2020-09-09 15:50:00,70.85,70.87,70.73,70.81,44937.0,60.6348,60.6519,60.5321,60.6006,44937.0
2020-09-09 15:55:00,70.81,70.82,70.48,70.59,93032.0,60.6006,60.6092,60.3182,60.4123,93032.0
2020-09-10 09:30:00,69.94,70.28,69.82,70.0,56290.0,59.856,60.147,59.7533,59.9074,56290.0
2020-09-10 09:35:00,69.98,70.05,69.84,70.0,33579.0,59.8903,59.9502,59.7704,59.9074,33579.0
2020-09-10 09:40:00,70.02,70.26,69.97,70.19,33699.0,59.9245,60.1299,59.8817,60.07,33699.0
2020-09-10 09:45:00,70.17,70.26,70.09,70.22,17498.0,60.0529,60.1299,59.9844,60.0957,17498.0
2020-09-10 09:50:00,70.21,70.25,70.11,70.13,17356.0,60.0871,60.1213,60.0015,60.0186,17356.0
2020-09-10 09:55:00,70.11,70.22,70.03,70.09,12631.0,60.0015,60.0957,59.9331,59.9844,12631.0
2020-09-10 10:00:00,70.12,70.13,69.98,70.07,44648.0,60.0101,60.0186,59.8903,59.9673,44648.0
2020-09-10 10:05:00,70.07,70.08,69.95,70.01,16167.0,59.9673,59.9758,59.8646,59.9159,16167.0
2020-09-10 10:10:00,70.02,70.2,69.99,70.2,29349.0,59.9245,60.0785,59.8988,60.0785,29349.0
2020-09-10 10:15:00,70.2,70.46,70.19,70.43,14508.0,60.0785,60.3011,60.07,60.2754,14508.0
2020-09-10 10:20:00,70.43,70.54,70.37,70.5,13903.0,60.2754,60.3695,60.224,60.3353,13903.0
2020-09-10 10:25:00,70.48,70.49,70.24,70.3,13077.0,60.3182,60.3267,60.1128,60.1641,13077.0
2020-09-10 10:30:00,70.29,70.62,70.29,70.6,11957.0,60.1556,60.438,60.1556,60.4209,11957.0
2020-09-10 10:35:00,70.59,70.67,70.53,70.66,10497.0,60.4123,60.4808,60.361,60.4722,10497.0
2020-09-10 10:40:00,70.67,70.68,70.56,70.61,15058.0,60.4808,60.4893,60.3866,60.4294,15058.0
2020-09-10 10:45:00,70.61,70.61,70.31,70.52,25457.0,60.4294,60.4294,60.1727,60.3524,25457.0
2020-09-10 10:50:00,70.52,70.55,70.34,70.34,21710.0,60.3524,60.3781,60.1984,60.1984,21710.0
2020-09-10 10:55:00,70.34,70.35,70.03,70.07,27103.0,60.1984,60.2069,59.9331,59.9673,27103.0
2020-09-10 11:00:00,70.06,70.07,69.88,69.92,17701.0,59.9587,59.9673,59.8047,59.8389,17701.0
2020-09-10 11:05:00,69.91,70.15,69.91,70.12,12172.0,59.8304,60.0358,59.8304,60.0101,12172.0
2020-09-10 11:10:00,70.1,70.2,70.05,70.18,10729.0,59.993,60.0785,59.9502,60.0614,10729.0
2020-09-10 11:15:00,70.18,70.19,69.97,70.1,14434.0,60.0614,60.07,59.8817,59.993,14434.0
2020-09-10 11:20:00,70.11,70.3,70.11,70.23,10746.0,60.0015,60.1641,60.0015,60.1042,10746.0
2020-09-10 11:25:00,70.22,70.27,70.16,70.26,9130.0,60.0957,60.1385,60.0443,60.1299,9130.0
2020-09-10 11:30:00,70.26,70.39,70.24,70.29,7877.0,60.1299,60.2411,60.1128,60.1556,7877.0
2020-09-10 11:35:00,70.28,70.32,70.17,70.3,10395.0,60.147,60.1812,60.0529,60.1641,10395.0
2020-09-10 11:40:00,70.32,70.39,70.28,70.3,6012.0,60.1812,60.2411,60.147,60.1641,6012.0
2020-09-10 11:45:00,70.31,70.33,70.11,70.21,13521.0,60.1727,60.1898,60.0015,60.0871,13521.0
2020-09-10 11:50:00,70.21,70.24,70.16,70.17,7237.0,60.0871,60.1128,60.0443,60.0529,7237.0
2020-09-10 11:55:00,70.17,70.17,69.9,69.91,9605.0,60.0529,60.0529,59.8218,59.8304,9605.0
2020-09-10 12:00:00,69.89,69.92,69.68,69.71,16171.0,59.8132,59.8389,59.6335,59.6592,16171.0
2020-09-10 12:05:00,69.72,69.94,69.72,69.88,9753.0,59.6678,59.856,59.6678,59.8047,9753.0
2020-09-10 12:10:00,69.87,69.92,69.81,69.81,9158.0,59.7961,59.8389,59.7448,59.7448,9158.0
2020-09-10 12:15:00,69.76,69.82,69.68,69.76,6085.0,59.702,59.7533,59.6335,59.702,6085.0
2020-09-10 12:20:00,69.76,69.76,69.65,69.75,6522.0,59.702,59.702,59.6078,59.6934,6522.0
2020-09-10 12:25:00,69.75,69.8,69.73,69.8,3686.0,59.6934,59.7362,59.6763,59.7362,3686.0
2020-09-10 12:30:00,69.79,69.91,69.78,69.78,7405.0,59.7277,59.8304,59.7191,59.7191,7405.0
2020-09-10 12:35:00,69.74,69.75,69.5,69.6,22641.0,59.6849,59.6934,59.4795,59.5651,22641.0
2020-09-10 12:40:00,69.58,69.66,69.53,69.58,4784.0,59.5479,59.6164,59.5051,59.5479,4784.0
2020-09-10 12:45:00,69.6,69.71,69.59,69.68,6329.0,59.5651,59.6592,59.5565,59.6335,6329.0
2020-09-10 12:50:00,69.68,69.85,69.68,69.79,6423.0,59.6335,59.779,59.6335,59.7277,6423.0
2020-09-10 12:55:00,69.8,69.87,69.79,69.83,6085.0,59.7362,59.7961,59.7277,59.7619,6085.0
2020-09-10 13:00:00,69.87,69.96,69.81,69.84,11336.0,59.7961,59.8731,59.7448,59.7704,11336.0
2020-09-10 13:05:00,69.83,69.93,69.81,69.91,8484.0,59.7619,59.8475,59.7448,59.8304,8484.0
2020-09-10 13:10:00,69.92,69.92,69.8,69.87,11206.0,59.8389,59.8389,59.7362,59.7961,11206.0
2020-09-10 13:15:00,69.85,69.98,69.83,69.98,7676.0,59.779,59.8903,59.7619,59.8903,7676.0
2020-09-10 13:20:00,69.99,70.05,69.97,69.98,7503.0,59.8988,59.9502,59.8817,59.8903,7503.0
2020-09-10 13:25:00,69.99,69.99,69.85,69.89,8161.0,59.8988,59.8988,59.779,59.8132,8161.0
2020-09-10 13:30:00,69.89,70.04,69.89,69.97,7671.0,59.8132,59.9416,59.8132,59.8817,7671.0
2020-09-10 13:35:00,69.99,70.03,69.81,69.83,19717.0,59.8988,59.9331,59.7448,59.7619,19717.0
2020-09-10 13:40:00,69.81,69.89,69.78,69.82,10259.0,59.7448,59.8132,59.7191,59.7533,10259.0
2020-09-10 13:45:00,69.82,69.92,69.82,69.86,7560.0,59.7533,59.8389,59.7533,59.7876,7560.0
2020-09-10 13:50:00,69.87,69.9,69.75,69.75,15403.0,59.7961,59.8218,59.6934,59.6934,15403.0
2020-09-10 13:55:00,69.76,69.83,69.71,69.76,10411.0,59.702,59.7619,59.6592,59.702,10411.0
2020-09-10 14:00:00,69.77,69.89,69.74,69.89,23396.0,59.7105,59.8132,59.6849,59.8132,23396.0
2020-09-10 14:05:00,69.87,69.9,69.76,69.83,10137.0,59.7961,59.8218,59.702,59.7619,10137.0
2020-09-10 14:10:00,69.84,69.89,69.73,69.73,17487.0,59.7704,59.8132,59.6763,59.6763,17487.0
2020-09-10 14:15:00,69.73,69.73,69.55,69.61,14158.0,59.6763,59.6763,59.5223,59.5736,14158.0
2020-09-10 14:20:00,69.61,69.64,69.35,69.35,25089.0,59.5736,59.5993,59.3511,59.3511,25089.0
2020-09-10 14:25:00,69.36,69.53,69.13,69.18,42842.0,59.3597,59.5051,59.1628,59.2056,42842.0
2020-09-10 14:30:00,69.16,69.35,69.09,69.29,21708.0,59.1885,59.3511,59.1286,59.2997,21708.0
2020-09-10 14:35:00,69.28,69.42,69.24,69.4,11996.0,59.2912,59.411,59.257,59.3939,11996.0
2020-09-10 14:40:00,69.38,69.39,69.23,69.25,19783.0,59.3768,59.3853,59.2484,59.2655,19783.0
2020-09-10 14:45:00,69.25,69.52,69.25,69.47,20550.0,59.2655,59.4966,59.2655,59.4538,20550.0
2020-09-10 14:50:00,69.45,69.52,69.37,69.43,16133.0,59.4367,59.4966,59.3682,59.4196,16133.0
2020-09-10 14:55:00,69.46,69.49,69.41,69.48,25111.0,59.4452,59.4709,59.4024,59.4624,25111.0
2020-09-10 15:00:00,69.52,69.53,69.34,69.34,17270.0,59.4966,59.5051,59.3425,59.3425,17270.0
2020-09-10 15:05:00,69.36,69.47,69.3,69.33,20211.0,59.3597,59.4538,59.3083,59.334,20211.0
2020-09-10 15:10:00,69.31,69.42,69.27,69.37,16675.0,59.3169,59.411,59.2826,59.3682,16675.0
2020-09-10 15:15:00,69.35,69.35,69.14,69.17,23640.0,59.3511,59.3511,59.1714,59.197,23640.0
2020-09-10 15:20:00,69.16,69.24,69.11,69.12,20320.0,59.1885,59.257,59.1457,59.1543,20320.0
2020-09-10 15:25:00,69.12,69.31,69.05,69.27,20506.0,59.1543,59.3169,59.0944,59.2826,20506.0
2020-09-10 15:30:00,69.26,69.34,69.19,69.29,16654.0,59.2741,59.3425,59.2142,59.2997,16654.0
2020-09-10 15:35:00,69.26,69.36,69.21,69.36,17621.0,59.2741,59.3597,59.2313,59.3597,17621.0
2020-09-10 15:40:00,69.36,69.49,69.32,69.4,20078.0,59.3597,59.4709,59.3254,59.3939,20078.0
2020-09-10 15:45:00,69.39,69.39,69.09,69.13,35704.0,59.3853,59.3853,59.1286,59.1628,35704.0
2020-09-10 15:50:00,69.11,69.27,69.04,69.25,74238.0,59.1457,59.2826,59.0858,59.2655,74238.0
2020-09-10 15:55:00,69.23,69.34,69.09,69.14,128944.0,59.2484,59.3425,59.1286,59.1714,128944.0
2020-09-11 09:30:00,69.25,69.35,69.08,69.19,27092.0,59.2655,59.3511,59.12,59.2142,27092.0
2020-09-11 09:35:00,69.15,69.17,68.83,68.89,9750.0,59.1799,59.197,58.9061,58.9574,9750.0
2020-09-11 09:40:00,68.86,69.04,68.75,69.03,7927.0,58.9317,59.0858,58.8376,59.0772,7927.0
2020-09-11 09:45:00,69.01,69.08,68.84,68.88,13711.0,59.0601,59.12,58.9146,58.9489,13711.0
2020-09-11 09:50:00,68.86,69.13,68.84,69.03,11016.0,58.9317,59.1628,58.9146,59.0772,11016.0
2020-09-11 09:55:00,69.08,69.1,68.83,68.88,21510.0,59.12,59.1371,58.9061,58.9489,21510.0
2020-09-11 10:00:00,68.87,68.91,68.74,68.84,24094.0,58.9403,58.9745,58.829,58.9146,24094.0
2020-09-11 10:05:00,68.84,69.01,68.82,69.01,12907.0,58.9146,59.0601,58.8975,59.0601,12907.0
2020-09-11 10:10:00,69.01,69.02,68.83,68.93,10367.0,59.0601,59.0687,58.9061,58.9917,10367.0
2020-09-11 10:15:00,68.93,69.01,68.75,68.78,16557.0,58.9917,59.0601,58.8376,58.8633,16557.0
2020-09-11 10:20:00,68.76,68.96,68.74,68.94,8436.0,58.8462,59.0173,58.829,59.0002,8436.0
2020-09-11 10:25:00,68.91,69.1,68.91,68.95,12329.0,58.9745,59.1371,58.9745,59.0088,12329.0
2020-09-11 10:30:00,68.97,69.03,68.9,68.93,8347.0,59.0259,59.0772,58.966,58.9917,8347.0
2020-09-11 10:35:00,68.92,69.05,68.87,68.96,26855.0,58.9831,59.0944,58.9403,59.0173,26855.0
2020-09-11 10:40:00,68.94,69.03,68.94,68.99,9691.0,59.0002,59.0772,59.0002,59.043,9691.0
2020-09-11 10:45:00,68.99,69.0,68.92,68.97,15109.0,59.043,59.0516,58.9831,59.0259,15109.0
2020-09-11 10:50:00,68.95,69.0,68.92,68.99,13436.0,59.0088,59.0516,58.9831,59.043,13436.0
2020-09-11 10:55:00,69.0,69.04,68.78,68.79,13076.0,59.0516,59.0858,58.8633,58.8718,13076.0
2020-09-11 11:00:00,68.79,68.92,68.73,68.91,16202.0,58.8718,58.9831,58.8205,58.9745,16202.0
2020-09-11 11:05:00,68.91,69.01,68.91,68.99,7319.0,58.9745,59.0601,58.9745,59.043,7319.0
2020-09-11 11:10:00,69.0,69.02,68.85,68.87,20971.0,59.0516,59.0687,58.9232,58.9403,20971.0
2020-09-11 11:15:00,68.86,68.95,68.78,68.87,19814.0,58.9317,59.0088,58.8633,58.9403,19814.0
2020-09-11 11:20:00,68.86,68.86,68.69,68.75,20083.0,58.9317,58.9317,58.7863,58.8376,20083.0
2020-09-11 11:25:00,68.74,68.83,68.7,68.82,22217.0,58.829,58.9061,58.7948,58.8975,22217.0
2020-09-11 11:30:00,68.81,68.86,68.67,68.75,19059.0,58.889,58.9317,58.7691,58.8376,19059.0
2020-09-11 11:35:00,68.73,68.76,68.7,68.71,12775.0,58.8205,58.8462,58.7948,58.8034,12775.0
2020-09-11 11:40:00,68.7,68.86,68.7,68.85,12489.0,58.7948,58.9317,58.7948,58.9232,12489.0
2020-09-11 11:45:00,68.87,68.88,68.82,68.88,8193.0,58.9403,58.9489,58.8975,58.9489,8193.0
2020-09-11 11:50:00,68.88,68.91,68.82,68.85,13022.0,58.9489,58.9745,58.8975,58.9232,13022.0
2020-09-11 11:55:00,68.85,69.01,68.85,68.94,13244.0,58.9232,59.0601,58.9232,59.0002,13244.0
2020-09-11 12:00:00,68.93,69.18,68.84,69.15,13489.0,58.9917,59.2056,58.9146,59.1799,13489.0
2020-09-11 12:05:00,69.16,69.28,69.16,69.28,6887.0,59.1885,59.2912,59.1885,59.2912,6887.0
2020-09-11 12:10:00,69.25,69.26,69.16,69.18,10780.0,59.2655,59.2741,59.1885,59.2056,10780.0
2020-09-11 12:15:00,69.21,69.22,69.14,69.18,9790.0,59.2313,59.2398,59.1714,59.2056,9790.0
2020-09-11 12:20:00,69.19,69.22,69.15,69.19,12550.0,59.2142,59.2398,59.1799,59.2142,12550.0
2020-09-11 12:25:00,69.19,69.22,69.16,69.17,7511.0,59.2142,59.2398,59.1885,59.197,7511.0
2020-09-11 12:30:00,69.16,69.16,69.0,69.06,19097.0,59.1885,59.1885,59.0516,59.1029,19097.0
2020-09-11 12:35:00,69.09,69.1,68.99,69.05,17574.0,59.1286,59.1371,59.043,59.0944,17574.0
2020-09-11 12:40:00,69.06,69.07,68.87,68.87,27910.0,59.1029,59.1115,58.9403,58.9403,27910.0
2020-09-11 12:45:00,68.88,68.93,68.84,68.88,11799.0,58.9489,58.9917,58.9146,58.9489,11799.0
2020-09-11 12:50:00,68.88,68.91,68.86,68.9,13597.0,58.9489,58.9745,58.9317,58.966,13597.0
2020-09-11 12:55:00,68.9,68.92,68.74,68.76,20289.0,58.966,58.9831,58.829,58.8462,20289.0
2020-09-11 13:00:00,68.76,68.83,68.71,68.8,14043.0,58.8462,58.9061,58.8034,58.8804,14043.0
2020-09-11 13:05:00,68.8,68.8,68.56,68.64,21298.0,58.8804,58.8804,58.675,58.7435,21298.0
2020-09-11 13:10:00,68.64,68.64,68.54,68.55,10214.0,58.7435,58.7435,58.6579,58.6664,10214.0
2020-09-11 13:15:00,68.57,68.67,68.47,68.6,17963.0,58.6836,58.7691,58.598,58.7092,17963.0
2020-09-11 13:20:00,68.62,68.66,68.6,68.63,8618.0,58.7263,58.7606,58.7092,58.7349,8618.0
2020-09-11 13:25:00,68.63,68.65,68.5,68.52,11549.0,58.7349,58.752,58.6237,58.6408,11549.0
2020-09-11 13:30:00,68.53,68.53,68.31,68.36,18777.0,58.6493,58.6493,58.461,58.5038,18777.0
2020-09-11 13:35:00,68.35,68.44,68.33,68.33,12482.0,58.4953,58.5723,58.4782,58.4782,12482.0
2020-09-11 13:40:00,68.32,68.43,68.29,68.39,11458.0,58.4696,58.5637,58.4439,58.5295,11458.0
2020-09-11 13:45:00,68.4,68.42,68.34,68.38,11825.0,58.5381,58.5552,58.4867,58.521,11825.0
2020-09-11 13:50:00,68.38,68.43,68.33,68.34,14238.0,58.521,58.5637,58.4782,58.4867,14238.0
2020-09-11 13:55:00,68.33,68.34,68.18,68.18,12683.0,58.4782,58.4867,58.3498,58.3498,12683.0
2020-09-11 14:00:00,68.19,68.31,68.16,68.27,17635.0,58.3583,58.461,58.3327,58.4268,17635.0
2020-09-11 14:05:00,68.27,68.43,68.26,68.39,8128.0,58.4268,58.5637,58.4183,58.5295,8128.0
2020-09-11 14:10:00,68.41,68.56,68.37,68.53,10786.0,58.5466,58.675,58.5124,58.6493,10786.0
2020-09-11 14:15:00,68.58,68.61,68.53,68.59,8053.0,58.6921,58.7178,58.6493,58.7007,8053.0
2020-09-11 14:20:00,68.58,68.64,68.52,68.63,10829.0,58.6921,58.7435,58.6408,58.7349,10829.0
2020-09-11 14:25:00,68.62,68.71,68.58,68.58,8390.0,58.7263,58.8034,58.6921,58.6921,8390.0
2020-09-11 14:30:00,68.6,68.81,68.59,68.76,15096.0,58.7092,58.889,58.7007,58.8462,15096.0
2020-09-11 14:35:00,68.78,68.92,68.75,68.91,12711.0,58.8633,58.9831,58.8376,58.9745,12711.0
2020-09-11 14:40:00,68.9,68.95,68.85,68.87,20664.0,58.966,59.0088,58.9232,58.9403,20664.0
2020-09-11 14:45:00,68.86,68.89,68.79,68.79,11442.0,58.9317,58.9574,58.8718,58.8718,11442.0
2020-09-11 14:50:00,68.8,68.86,68.74,68.86,13682.0,58.8804,58.9317,58.829,58.9317,13682.0
2020-09-11 14:55:00,68.85,68.88,68.75,68.75,20650.0,58.9232,58.9489,58.8376,58.8376,20650.0
2020-09-11 15:00:00,68.74,68.77,68.67,68.7,16753.0,58.829,58.8547,58.7691,58.7948,16753.0
2020-09-11 15:05:00,68.73,68.75,68.61,68.61,19692.0,58.8205,58.8376,58.7178,58.7178,19692.0
2020-09-11 15:10:00,68.61,68.67,68.57,68.63,23167.0,58.7178,58.7691,58.6836,58.7349,23167.0
2020-09-11 15:15:00,68.63,68.73,68.6,68.67,31274.0,58.7349,58.8205,58.7092,58.7691,31274.0
2020-09-11 15:20:00,68.65,68.82,68.64,68.8,25739.0,58.752,58.8975,58.7435,58.8804,25739.0
2020-09-11 15:25:00,68.81,68.87,68.77,68.85,20882.0,58.889,58.9403,58.8547,58.9232,20882.0
2020-09-11 15:30:00,68.84,68.98,68.84,68.9,29167.0,58.9146,59.0344,58.9146,58.966,29167.0
2020-09-11 15:35:00,68.91,68.91,68.77,68.82,27555.0,58.9745,58.9745,58.8547,58.8975,27555.0
2020-09-11 15:40:00,68.83,68.87,68.74,68.76,32442.0,58.9061,58.9403,58.829,58.8462,32442.0
2020-09-11 15:45:00,68.78,68.88,68.69,68.82,38807.0,58.8633,58.9489,58.7863,58.8975,38807.0
2020-09-11 15:50:00,68.82,68.85,68.67,68.76,106063.0,58.8975,58.9232,58.7691,58.8462,106063.0
2020-09-11 15:55:00,68.76,68.88,68.75,68.85,116027.0,58.8462,58.9489,58.8376,58.9232,116027.0
2020-09-14 09:30:00,68.43,68.89,68.34,68.66,28225.0,58.9259,59.322,58.8484,59.1239,28225.0
2020-09-14 09:35:00,68.67,68.7,68.43,68.46,16586.0,59.1325,59.1584,58.9259,58.9517,16586.0
2020-09-14 09:40:00,68.49,68.68,68.49,68.62,11942.0,58.9775,59.1411,58.9775,59.0895,11942.0
2020-09-14 09:45:00,68.6,68.84,68.57,68.8,10424.0,59.0723,59.2789,59.0464,59.2445,10424.0
2020-09-14 09:50:00,68.78,68.86,68.77,68.84,6668.0,59.2273,59.2961,59.2186,59.2789,6668.0
2020-09-14 09:55:00,68.87,69.01,68.81,69.01,9045.0,59.3048,59.4253,59.2531,59.4253,9045.0
2020-09-14 10:00:00,69.02,69.15,69.0,69.12,11326.0,59.4339,59.5459,59.4167,59.52,11326.0
2020-09-14 10:05:00,69.12,69.2,69.08,69.11,10618.0,59.52,59.5889,59.4856,59.5114,10618.0
2020-09-14 10:10:00,69.1,69.12,68.94,68.96,8552.0,59.5028,59.52,59.365,59.3823,8552.0
2020-09-14 10:15:00,68.97,69.15,68.96,68.99,14627.0,59.3909,59.5459,59.3823,59.4081,14627.0
2020-09-14 10:20:00,68.98,69.22,68.97,69.19,15926.0,59.3995,59.6061,59.3909,59.5803,15926.0
2020-09-14 10:25:00,69.19,69.32,69.17,69.21,15141.0,59.5803,59.6923,59.5631,59.5975,15141.0
2020-09-14 10:30:00,69.14,69.29,69.14,69.25,17185.0,59.5373,59.6664,59.5373,59.632,17185.0
2020-09-14 10:35:00,69.26,69.28,69.12,69.12,7219.0,59.6406,59.6578,59.52,59.52,7219.0
2020-09-14 10:40:00,69.14,69.33,69.14,69.26,15598.0,59.5373,59.7009,59.5373,59.6406,15598.0
2020-09-14 10:45:00,69.26,69.32,69.26,69.32,8460.0,59.6406,59.6923,59.6406,59.6923,8460.0
2020-09-14 10:50:00,69.32,69.34,69.28,69.3,14432.0,59.6923,59.7095,59.6578,59.675,14432.0
2020-09-14 10:55:00,69.28,69.3,69.19,69.19,9063.0,59.6578,59.675,59.5803,59.5803,9063.0
2020-09-14 11:00:00,69.17,69.23,69.03,69.15,12119.0,59.5631,59.6148,59.4425,59.5459,12119.0
2020-09-14 11:05:00,69.2,69.25,69.18,69.25,11616.0,59.5889,59.632,59.5717,59.632,11616.0
2020-09-14 11:10:00,69.26,69.36,69.25,69.27,12915.0,59.6406,59.7267,59.632,59.6492,12915.0
2020-09-14 11:15:00,69.29,69.4,69.28,69.32,8953.0,59.6664,59.7611,59.6578,59.6923,8953.0
2020-09-14 11:20:00,69.32,69.42,69.3,69.42,10447.0,59.6923,59.7784,59.675,59.7784,10447.0
2020-09-14 11:25:00,69.43,69.52,69.43,69.48,11353.0,59.787,59.8645,59.787,59.83,11353.0
2020-09-14 11:30:00,69.5,69.6,69.45,69.54,13028.0,59.8473,59.9334,59.8042,59.8817,13028.0
2020-09-14 11:35:00,69.54,69.56,69.48,69.49,11783.0,59.8817,59.8989,59.83,59.8386,11783.0
2020-09-14 11:40:00,69.48,69.56,69.48,69.55,5298.0,59.83,59.8989,59.83,59.8903,5298.0
2020-09-14 11:45:00,69.56,69.56,69.46,69.47,9842.0,59.8989,59.8989,59.8128,59.8214,9842.0
2020-09-14 11:50:00,69.47,69.55,69.47,69.5,7476.0,59.8214,59.8903,59.8214,59.8473,7476.0
2020-09-14 11:55:00,69.51,69.55,69.46,69.5,5815.0,59.8559,59.8903,59.8128,59.8473,5815.0
2020-09-14 12:00:00,69.49,69.54,69.48,69.48,6543.0,59.8386,59.8817,59.83,59.83,6543.0
2020-09-14 12:05:00,69.49,69.61,69.48,69.56,7207.0,59.8386,59.942,59.83,59.8989,7207.0
2020-09-14 12:10:00,69.55,69.58,69.51,69.57,5711.0,59.8903,59.9161,59.8559,59.9075,5711.0
2020-09-14 12:15:00,69.55,69.62,69.52,69.62,6347.0,59.8903,59.9506,59.8645,59.9506,6347.0
2020-09-14 12:20:00,69.63,69.67,69.61,69.64,8975.0,59.9592,59.9936,59.942,59.9678,8975.0
2020-09-14 12:25:00,69.63,69.66,69.61,69.66,10080.0,59.9592,59.985,59.942,59.985,10080.0
2020-09-14 12:30:00,69.66,69.67,69.61,69.66,6432.0,59.985,59.9936,59.942,59.985,6432.0
2020-09-14 12:35:00,69.65,69.72,69.64,69.68,8252.0,59.9764,60.0367,59.9678,60.0023,8252.0
2020-09-14 12:40:00,69.67,69.72,69.67,69.72,7110.0,59.9936,60.0367,59.9936,60.0367,7110.0
2020-09-14 12:45:00,69.72,69.73,69.67,69.67,9304.0,60.0367,60.0453,59.9936,59.9936,9304.0
2020-09-14 12:50:00,69.66,69.69,69.62,69.64,13730.0,59.985,60.0109,59.9506,59.9678,13730.0
2020-09-14 12:55:00,69.64,69.73,69.63,69.71,8328.0,59.9678,60.0453,59.9592,60.0281,8328.0
2020-09-14 13:00:00,69.71,69.73,69.66,69.72,7688.0,60.0281,60.0453,59.985,60.0367,7688.0
2020-09-14 13:05:00,69.72,69.72,69.6,69.61,9107.0,60.0367,60.0367,59.9334,59.942,9107.0
2020-09-14 13:10:00,69.61,69.62,69.55,69.6,8005.0,59.942,59.9506,59.8903,59.9334,8005.0
2020-09-14 13:15:00,69.61,69.62,69.55,69.56,13686.0,59.942,59.9506,59.8903,59.8989,13686.0
2020-09-14 13:20:00,69.56,69.58,69.48,69.54,6481.0,59.8989,59.9161,59.83,59.8817,6481.0
2020-09-14 13:25:00,69.53,69.57,69.51,69.57,8575.0,59.8731,59.9075,59.8559,59.9075,8575.0
2020-09-14 13:30:00,69.59,69.63,69.53,69.6,17796.0,59.9248,59.9592,59.8731,59.9334,17796.0
2020-09-14 13:35:00,69.57,69.69,69.57,69.66,6076.0,59.9075,60.0109,59.9075,59.985,6076.0
2020-09-14 13:40:00,69.67,69.7,69.65,69.66,5654.0,59.9936,60.0195,59.9764,59.985,5654.0
2020-09-14 13:45:00,69.65,69.75,69.64,69.64,7895.0,59.9764,60.0625,59.9678,59.9678,7895.0
2020-09-14 13:50:00,69.67,69.77,69.66,69.75,7312.0,59.9936,60.0798,59.985,60.0625,7312.0
2020-09-14 13:55:00,69.75,69.83,69.74,69.78,9785.0,60.0625,60.1314,60.0539,60.0884,9785.0
2020-09-14 14:00:00,69.78,69.83,69.75,69.79,9391.0,60.0884,60.1314,60.0625,60.097,9391.0
2020-09-14 14:05:00,69.79,69.9,69.78,69.89,10035.0,60.097,60.1917,60.0884,60.1831,10035.0
2020-09-14 14:10:00,69.9,69.9,69.78,69.81,8143.0,60.1917,60.1917,60.0884,60.1142,8143.0
2020-09-14 14:15:00,69.81,69.84,69.79,69.81,8793.0,60.1142,60.14,60.097,60.1142,8793.0
2020-09-14 14:20:00,69.8,69.83,69.74,69.81,22191.0,60.1056,60.1314,60.0539,60.1142,22191.0
2020-09-14 14:25:00,69.8,69.83,69.78,69.8,12581.0,60.1056,60.1314,60.0884,60.1056,12581.0
2020-09-14 14:30:00,69.8,69.83,69.72,69.75,14784.0,60.1056,60.1314,60.0367,60.0625,14784.0
2020-09-14 14:35:00,69.76,69.76,69.67,69.68,17631.0,60.0711,60.0711,59.9936,60.0023,17631.0
2020-09-14 14:40:00,69.71,69.76,69.62,69.74,13345.0,60.0281,60.0711,59.9506,60.0539,13345.0
2020-09-14 14:45:00,69.73,69.74,69.65,69.66,8572.0,60.0453,60.0539,59.9764,59.985,8572.0
2020-09-14 14:50:00,69.66,69.74,69.63,69.63,12588.0,59.985,60.0539,59.9592,59.9592,12588.0
2020-09-14 14:55:00,69.61,69.68,69.48,69.66,19147.0,59.942,60.0023,59.83,59.985,19147.0
2020-09-14 15:00:00,69.66,69.68,69.61,69.65,13158.0,59.985,60.0023,59.942,59.9764,13158.0
2020-09-14 15:05:00,69.65,69.65,69.56,69.61,14137.0,59.9764,59.9764,59.8989,59.942,14137.0
2020-09-14 15:10:00,69.59,69.59,69.44,69.51,11881.0,59.9248,59.9248,59.7956,59.8559,11881.0
2020-09-14 15:15:00,69.49,69.56,69.43,69.53,17655.0,59.8386,59.8989,59.787,59.8731,17655.0
2020-09-14 15:20:00,69.52,69.52,69.31,69.36,13821.0,59.8645,59.8645,59.6836,59.7267,13821.0
2020-09-14 15:25:00,69.39,69.5,69.36,69.48,15462.0,59.7525,59.8473,59.7267,59.83,15462.0
2020-09-14 15:30:00,69.49,69.52,69.39,69.45,16688.0,59.8386,59.8645,59.7525,59.8042,16688.0
2020-09-14 15:35:00,69.44,69.54,69.4,69.53,20624.0,59.7956,59.8817,59.7611,59.8731,20624.0
2020-09-14 15:40:00,69.54,69.62,69.51,69.58,27315.0,59.8817,59.9506,59.8559,59.9161,27315.0
2020-09-14 15:45:00,69.59,69.63,69.56,69.6,42815.0,59.9248,59.9592,59.8989,59.9334,42815.0
2020-09-14 15:50:00,69.59,69.66,69.53,69.6,74467.0,59.9248,59.985,59.8731,59.9334,74467.0
2020-09-14 15:55:00,69.6,69.6,69.52,69.54,87403.0,59.9334,59.9334,59.8645,59.8817,87403.0
2020-09-15 09:30:00,69.85,70.23,69.81,70.2,32644.0,60.1486,60.4759,60.1142,60.45,32644.0
2020-09-15 09:35:00,70.21,70.21,69.94,70.01,10002.0,60.4586,60.4586,60.2261,60.2864,10002.0
2020-09-15 09:40:00,70.0,70.12,69.96,70.01,16798.0,60.2778,60.3811,60.2434,60.2864,16798.0
2020-09-15 09:45:00,70.0,70.13,69.99,70.07,25528.0,60.2778,60.3898,60.2692,60.3381,25528.0
2020-09-15 09:50:00,70.11,70.21,70.02,70.21,10509.0,60.3725,60.4586,60.295,60.4586,10509.0
2020-09-15 09:55:00,70.23,70.28,70.16,70.28,15512.0,60.4759,60.5189,60.4156,60.5189,15512.0
2020-09-15 10:00:00,70.28,70.52,70.28,70.49,17240.0,60.5189,60.7256,60.5189,60.6998,17240.0
2020-09-15 10:05:00,70.48,70.65,70.44,70.54,18049.0,60.6912,60.8375,60.6567,60.7428,18049.0
2020-09-15 10:10:00,70.55,70.71,70.51,70.69,15172.0,60.7514,60.8892,60.717,60.872,15172.0
2020-09-15 10:15:00,70.7,70.87,70.67,70.87,20536.0,60.8806,61.027,60.8548,61.027,20536.0
2020-09-15 10:20:00,70.87,70.88,70.78,70.86,16725.0,61.027,61.0356,60.9495,61.0184,16725.0
2020-09-15 10:25:00,70.85,70.9,70.8,70.81,22439.0,61.0098,61.0528,60.9667,60.9753,22439.0
2020-09-15 10:30:00,70.82,70.96,70.81,70.89,9873.0,60.9839,61.1045,60.9753,61.0442,9873.0
2020-09-15 10:35:00,70.89,70.95,70.84,70.87,9507.0,61.0442,61.0959,61.0012,61.027,9507.0
2020-09-15 10:40:00,70.84,70.93,70.82,70.85,13688.0,61.0012,61.0787,60.9839,61.0098,13688.0
2020-09-15 10:45:00,70.85,71.04,70.8,71.03,16429.0,61.0098,61.1734,60.9667,61.1648,16429.0
2020-09-15 10:50:00,71.03,71.11,70.99,71.08,22805.0,61.1648,61.2337,61.1303,61.2078,22805.0
2020-09-15 10:55:00,71.07,71.09,70.99,71.01,12810.0,61.1992,61.2164,61.1303,61.1475,12810.0
2020-09-15 11:00:00,71.01,71.15,70.94,70.95,26949.0,61.1475,61.2681,61.0873,61.0959,26949.0
2020-09-15 11:05:00,70.95,70.98,70.9,70.94,18556.0,61.0959,61.1217,61.0528,61.0873,18556.0
2020-09-15 11:10:00,70.93,70.96,70.89,70.95,8286.0,61.0787,61.1045,61.0442,61.0959,8286.0
2020-09-15 11:15:00,70.96,71.03,70.95,70.98,12233.0,61.1045,61.1648,61.0959,61.1217,12233.0
2020-09-15 11:20:00,70.97,70.97,70.73,70.77,12615.0,61.1131,61.1131,60.9064,60.9409,12615.0
2020-09-15 11:25:00,70.78,70.84,70.74,70.84,6361.0,60.9495,61.0012,60.915,61.0012,6361.0
2020-09-15 11:30:00,70.84,70.86,70.77,70.79,15895.0,61.0012,61.0184,60.9409,60.9581,15895.0
2020-09-15 11:35:00,70.8,70.82,70.72,70.72,5832.0,60.9667,60.9839,60.8978,60.8978,5832.0
2020-09-15 11:40:00,70.78,70.79,70.63,70.65,7890.0,60.9495,60.9581,60.8203,60.8375,7890.0
2020-09-15 11:45:00,70.66,70.73,70.63,70.7,7639.0,60.8462,60.9064,60.8203,60.8806,7639.0
2020-09-15 11:50:00,70.7,70.74,70.67,70.68,5995.0,60.8806,60.915,60.8548,60.8634,5995.0
2020-09-15 11:55:00,70.69,70.71,70.66,70.71,4110.0,60.872,60.8892,60.8462,60.8892,4110.0
2020-09-15 12:00:00,70.72,70.72,70.64,70.64,11242.0,60.8978,60.8978,60.8289,60.8289,11242.0
2020-09-15 12:05:00,70.61,70.62,70.32,70.32,21757.0,60.8031,60.8117,60.5534,60.5534,21757.0
2020-09-15 12:10:00,70.32,70.42,70.29,70.34,13658.0,60.5534,60.6395,60.5275,60.5706,13658.0
2020-09-15 12:15:00,70.34,70.43,70.33,70.37,8351.0,60.5706,60.6481,60.562,60.5964,8351.0
2020-09-15 12:20:00,70.36,70.39,70.34,70.37,6156.0,60.5878,60.6137,60.5706,60.5964,6156.0
2020-09-15 12:25:00,70.38,70.48,70.37,70.45,8364.0,60.605,60.6912,60.5964,60.6653,8364.0
2020-09-15 12:30:00,70.46,70.48,70.41,70.46,4694.0,60.6739,60.6912,60.6309,60.6739,4694.0
2020-09-15 12:35:00,70.45,70.54,70.45,70.47,6042.0,60.6653,60.7428,60.6653,60.6825,6042.0
2020-09-15 12:40:00,70.48,70.52,70.45,70.45,4379.0,60.6912,60.7256,60.6653,60.6653,4379.0
2020-09-15 12:45:00,70.43,70.46,70.39,70.43,6900.0,60.6481,60.6739,60.6137,60.6481,6900.0
2020-09-15 12:50:00,70.42,70.45,70.39,70.4,7004.0,60.6395,60.6653,60.6137,60.6223,7004.0
2020-09-15 12:55:00,70.4,70.43,70.38,70.41,3190.0,60.6223,60.6481,60.605,60.6309,3190.0
2020-09-15 13:00:00,70.41,70.63,70.37,70.62,18337.0,60.6309,60.8203,60.5964,60.8117,18337.0
2020-09-15 13:05:00,70.64,70.64,70.47,70.48,8754.0,60.8289,60.8289,60.6825,60.6912,8754.0
2020-09-15 13:10:00,70.48,70.51,70.42,70.5,10117.0,60.6912,60.717,60.6395,60.7084,10117.0
2020-09-15 13:15:00,70.53,70.57,70.47,70.48,6953.0,60.7342,60.7687,60.6825,60.6912,6953.0
2020-09-15 13:20:00,70.49,70.51,70.47,70.51,9024.0,60.6998,60.717,60.6825,60.717,9024.0
2020-09-15 13:25:00,70.51,70.69,70.51,70.65,15657.0,60.717,60.872,60.717,60.8375,15657.0
2020-09-15 13:30:00,70.65,70.65,70.57,70.57,8155.0,60.8375,60.8375,60.7687,60.7687,8155.0
2020-09-15 13:35:00,70.58,70.58,70.48,70.49,12287.0,60.7773,60.7773,60.6912,60.6998,12287.0
2020-09-15 13:40:00,70.52,70.56,70.51,70.52,7560.0,60.7256,60.76,60.717,60.7256,7560.0
2020-09-15 13:45:00,70.52,70.53,70.42,70.42,8488.0,60.7256,60.7342,60.6395,60.6395,8488.0
2020-09-15 13:50:00,70.43,70.44,70.37,70.37,5908.0,60.6481,60.6567,60.5964,60.5964,5908.0
2020-09-15 13:55:00,70.38,70.39,70.32,70.36,10086.0,60.605,60.6137,60.5534,60.5878,10086.0
2020-09-15 14:00:00,70.36,70.38,70.24,70.25,8801.0,60.5878,60.605,60.4845,60.4931,8801.0
2020-09-15 14:05:00,70.26,70.3,70.21,70.25,5506.0,60.5017,60.5362,60.4586,60.4931,5506.0
2020-09-15 14:10:00,70.25,70.36,70.24,70.36,21474.0,60.4931,60.5878,60.4845,60.5878,21474.0
2020-09-15 14:15:00,70.36,70.42,70.34,70.34,12781.0,60.5878,60.6395,60.5706,60.5706,12781.0
2020-09-15 14:20:00,70.35,70.44,70.35,70.4,6591.0,60.5792,60.6567,60.5792,60.6223,6591.0
2020-09-15 14:25:00,70.39,70.42,70.35,70.4,9652.0,60.6137,60.6395,60.5792,60.6223,9652.0
2020-09-15 14:30:00,70.39,70.43,70.38,70.43,28469.0,60.6137,60.6481,60.605,60.6481,28469.0
2020-09-15 14:35:00,70.42,70.46,70.35,70.41,7954.0,60.6395,60.6739,60.5792,60.6309,7954.0
2020-09-15 14:40:00,70.4,70.47,70.38,70.39,12174.0,60.6223,60.6825,60.605,60.6137,12174.0
2020-09-15 14:45:00,70.38,70.4,70.34,70.38,7907.0,60.605,60.6223,60.5706,60.605,7907.0
2020-09-15 14:50:00,70.4,70.41,70.31,70.35,6588.0,60.6223,60.6309,60.5448,60.5792,6588.0
2020-09-15 14:55:00,70.35,70.38,70.24,70.33,11893.0,60.5792,60.605,60.4845,60.562,11893.0
2020-09-15 15:00:00,70.33,70.36,70.29,70.34,9737.0,60.562,60.5878,60.5275,60.5706,9737.0
2020-09-15 15:05:00,70.34,70.34,70.2,70.2,24634.0,60.5706,60.5706,60.45,60.45,24634.0
2020-09-15 15:10:00,70.2,70.2,70.08,70.08,40003.0,60.45,60.45,60.3467,60.3467,40003.0
2020-09-15 15:15:00,70.06,70.1,70.04,70.04,18134.0,60.3295,60.3639,60.3123,60.3123,18134.0
2020-09-15 15:20:00,70.07,70.09,69.96,70.02,10683.0,60.3381,60.3553,60.2434,60.295,10683.0
2020-09-15 15:25:00,70.01,70.02,69.93,70.01,44292.0,60.2864,60.295,60.2175,60.2864,44292.0
2020-09-15 15:30:00,70.01,70.03,69.95,69.98,13691.0,60.2864,60.3036,60.2348,60.2606,13691.0
2020-09-15 15:35:00,69.98,70.12,69.98,70.1,23005.0,60.2606,60.3811,60.2606,60.3639,23005.0
2020-09-15 15:40:00,70.09,70.16,70.02,70.09,40839.0,60.3553,60.4156,60.295,60.3553,40839.0
2020-09-15 15:45:00,70.09,70.28,70.08,70.28,27836.0,60.3553,60.5189,60.3467,60.5189,27836.0
2020-09-15 15:50:00,70.27,70.58,70.27,70.54,87806.0,60.5103,60.7773,60.5103,60.7428,87806.0
2020-09-15 15:55:00,70.53,70.54,70.4,70.41,86019.0,60.7342,60.7428,60.6223,60.6309,86019.0
2020-09-16 09:30:00,70.63,70.66,70.17,70.64,29437.0,60.8203,60.8462,60.4242,60.8289,29437.0
2020-09-16 09:35:00,70.61,70.81,70.56,70.75,13826.0,60.8031,60.9753,60.76,60.9237,13826.0
2020-09-16 09:40:00,70.75,70.82,70.56,70.57,27943.0,60.9237,60.9839,60.76,60.7687,27943.0
2020-09-16 09:45:00,70.59,70.7,70.58,70.69,16307.0,60.7859,60.8806,60.7773,60.872,16307.0
2020-09-16 09:50:00,70.67,70.73,70.54,70.56,15029.0,60.8548,60.9064,60.7428,60.76,15029.0
2020-09-16 09:55:00,70.57,70.68,70.51,70.64,12787.0,60.7687,60.8634,60.717,60.8289,12787.0
2020-09-16 10:00:00,70.6,70.83,70.6,70.79,9347.0,60.7945,60.9925,60.7945,60.9581,9347.0
2020-09-16 10:05:00,70.82,70.87,70.74,70.84,4317.0,60.9839,61.027,60.915,61.0012,4317.0
2020-09-16 10:10:00,70.83,70.86,70.72,70.77,7297.0,60.9925,61.0184,60.8978,60.9409,7297.0
2020-09-16 10:15:00,70.78,70.98,70.78,70.98,11794.0,60.9495,61.1217,60.9495,61.1217,11794.0
2020-09-16 10:20:00,70.97,71.06,70.93,71.01,11366.0,61.1131,61.1906,61.0787,61.1475,11366.0
2020-09-16 10:25:00,71.06,71.11,71.02,71.05,5539.0,61.1906,61.2337,61.1562,61.182,5539.0
2020-09-16 10:30:00,71.05,71.14,71.02,71.1,7414.0,61.182,61.2595,61.1562,61.225,7414.0
2020-09-16 10:35:00,71.11,71.22,71.11,71.21,6093.0,61.2337,61.3284,61.2337,61.3198,6093.0
2020-09-16 10:40:00,71.2,71.22,71.1,71.1,7838.0,61.3112,61.3284,61.225,61.225,7838.0
2020-09-16 10:45:00,71.12,71.16,71.07,71.09,6521.0,61.2423,61.2767,61.1992,61.2164,6521.0
2020-09-16 10:50:00,71.09,71.11,71.03,71.07,11838.0,61.2164,61.2337,61.1648,61.1992,11838.0
2020-09-16 10:55:00,71.05,71.23,71.04,71.2,10390.0,61.182,61.337,61.1734,61.3112,10390.0
2020-09-16 11:00:00,71.18,71.18,71.01,71.05,8159.0,61.2939,61.2939,61.1475,61.182,8159.0
2020-09-16 11:05:00,71.05,71.06,70.9,71.02,17609.0,61.182,61.1906,61.0528,61.1562,17609.0
2020-09-16 11:10:00,71.01,71.06,70.99,71.04,5107.0,61.1475,61.1906,61.1303,61.1734,5107.0
2020-09-16 11:15:00,71.04,71.14,70.98,71.11,16336.0,61.1734,61.2595,61.1217,61.2337,16336.0
2020-09-16 11:20:00,71.12,71.19,71.1,71.19,6745.0,61.2423,61.3025,61.225,61.3025,6745.0
2020-09-16 11:25:00,71.17,71.21,71.14,71.21,18082.0,61.2853,61.3198,61.2595,61.3198,18082.0
2020-09-16 11:30:00,71.22,71.22,71.12,71.17,27683.0,61.3284,61.3284,61.2423,61.2853,27683.0
2020-09-16 11:35:00,71.17,71.2,71.05,71.07,10652.0,61.2853,61.3112,61.182,61.1992,10652.0
2020-09-16 11:40:00,71.07,71.09,71.04,71.06,5997.0,61.1992,61.2164,61.1734,61.1906,5997.0
2020-09-16 11:45:00,71.05,71.15,71.05,71.13,7492.0,61.182,61.2681,61.182,61.2509,7492.0
2020-09-16 11:50:00,71.13,71.2,71.11,71.2,4123.0,61.2509,61.3112,61.2337,61.3112,4123.0
2020-09-16 11:55:00,71.2,71.21,71.12,71.13,6171.0,61.3112,61.3198,61.2423,61.2509,6171.0
2020-09-16 12:00:00,71.14,71.25,71.14,71.22,5267.0,61.2595,61.3542,61.2595,61.3284,5267.0
2020-09-16 12:05:00,71.19,71.2,71.16,71.16,5413.0,61.3025,61.3112,61.2767,61.2767,5413.0
2020-09-16 12:10:00,71.18,71.18,71.1,71.16,9889.0,61.2939,61.2939,61.225,61.2767,9889.0
2020-09-16 12:15:00,71.16,71.18,71.05,71.05,9841.0,61.2767,61.2939,61.182,61.182,9841.0
2020-09-16 12:20:00,71.06,71.16,71.06,71.16,5511.0,61.1906,61.2767,61.1906,61.2767,5511.0
2020-09-16 12:25:00,71.16,71.23,71.16,71.21,8004.0,61.2767,61.337,61.2767,61.3198,8004.0
2020-09-16 12:30:00,71.21,71.29,71.15,71.15,13935.0,61.3198,61.3887,61.2681,61.2681,13935.0
2020-09-16 12:35:00,71.16,71.24,71.15,71.22,7245.0,61.2767,61.3456,61.2681,61.3284,7245.0
2020-09-16 12:40:00,71.22,71.23,71.11,71.11,8894.0,61.3284,61.337,61.2337,61.2337,8894.0
2020-09-16 12:45:00,71.1,71.17,71.05,71.06,6942.0,61.225,61.2853,61.182,61.1906,6942.0
2020-09-16 12:50:00,71.05,71.1,71.04,71.05,15200.0,61.182,61.225,61.1734,61.182,15200.0
2020-09-16 12:55:00,71.06,71.12,71.04,71.05,10405.0,61.1906,61.2423,61.1734,61.182,10405.0
2020-09-16 13:00:00,71.05,71.08,71.04,71.05,17825.0,61.182,61.2078,61.1734,61.182,17825.0
2020-09-16 13:05:00,71.06,71.08,71.04,71.06,10739.0,61.1906,61.2078,61.1734,61.1906,10739.0
2020-09-16 13:10:00,71.06,71.08,71.04,71.05,18601.0,61.1906,61.2078,61.1734,61.182,18601.0
2020-09-16 13:15:00,71.05,71.06,70.92,70.92,4350.0,61.182,61.1906,61.07,61.07,4350.0
2020-09-16 13:20:00,70.91,70.92,70.85,70.86,4590.0,61.0614,61.07,61.0098,61.0184,4590.0
2020-09-16 13:25:00,70.83,70.85,70.78,70.8,10006.0,60.9925,61.0098,60.9495,60.9667,10006.0
2020-09-16 13:30:00,70.79,70.84,70.78,70.81,7085.0,60.9581,61.0012,60.9495,60.9753,7085.0
2020-09-16 13:35:00,70.77,70.82,70.76,70.82,4418.0,60.9409,60.9839,60.9323,60.9839,4418.0
2020-09-16 13:40:00,70.82,70.85,70.8,70.81,8180.0,60.9839,61.0098,60.9667,60.9753,8180.0
2020-09-16 13:45:00,70.81,70.84,70.78,70.82,5220.0,60.9753,61.0012,60.9495,60.9839,5220.0
2020-09-16 13:50:00,70.83,70.89,70.82,70.85,9300.0,60.9925,61.0442,60.9839,61.0098,9300.0
2020-09-16 13:55:00,70.87,70.95,70.86,70.94,6897.0,61.027,61.0959,61.0184,61.0873,6897.0
2020-09-16 14:00:00,70.95,71.04,70.83,70.84,17039.0,61.0959,61.1734,60.9925,61.0012,17039.0
2020-09-16 14:05:00,70.82,70.86,70.72,70.85,8327.0,60.9839,61.0184,60.8978,61.0098,8327.0
2020-09-16 14:10:00,70.84,71.0,70.81,70.99,12030.0,61.0012,61.1389,60.9753,61.1303,12030.0
2020-09-16 14:15:00,70.98,71.14,70.98,71.12,14306.0,61.1217,61.2595,61.1217,61.2423,14306.0
2020-09-16 14:20:00,71.12,71.21,71.12,71.17,7721.0,61.2423,61.3198,61.2423,61.2853,7721.0
2020-09-16 14:25:00,71.19,71.2,71.05,71.08,10426.0,61.3025,61.3112,61.182,61.2078,10426.0
2020-09-16 14:30:00,71.09,71.19,71.08,71.17,8841.0,61.2164,61.3025,61.2078,61.2853,8841.0
2020-09-16 14:35:00,71.17,71.34,71.13,71.34,9746.0,61.2853,61.4317,61.2509,61.4317,9746.0
2020-09-16 14:40:00,71.32,71.32,71.15,71.15,11273.0,61.4145,61.4145,61.2681,61.2681,11273.0
2020-09-16 14:45:00,71.16,71.16,71.0,71.07,9304.0,61.2767,61.2767,61.1389,61.1992,9304.0
2020-09-16 14:50:00,71.07,71.07,70.96,70.98,45653.0,61.1992,61.1992,61.1045,61.1217,45653.0
2020-09-16 14:55:00,70.97,71.02,70.9,70.97,13435.0,61.1131,61.1562,61.0528,61.1131,13435.0
2020-09-16 15:00:00,70.97,71.08,70.95,71.03,12506.0,61.1131,61.2078,61.0959,61.1648,12506.0
2020-09-16 15:05:00,71.01,71.03,70.86,70.87,17216.0,61.1475,61.1648,61.0184,61.027,17216.0
2020-09-16 15:10:00,70.88,70.91,70.6,70.82,29394.0,61.0356,61.0614,60.7945,60.9839,29394.0
2020-09-16 15:15:00,70.8,70.91,70.71,70.9,49253.0,60.9667,61.0614,60.8892,61.0528,49253.0
2020-09-16 15:20:00,70.84,70.9,70.78,70.82,21957.0,61.0012,61.0528,60.9495,60.9839,21957.0
2020-09-16 15:25:00,70.85,70.95,70.83,70.91,39290.0,61.0098,61.0959,60.9925,61.0614,39290.0
2020-09-16 15:30:00,70.9,70.93,70.74,70.84,56137.0,61.0528,61.0787,60.915,61.0012,56137.0
2020-09-16 15:35:00,70.86,70.97,70.86,70.91,24772.0,61.0184,61.1131,61.0184,61.0614,24772.0
2020-09-16 15:40:00,70.9,70.99,70.81,70.98,27099.0,61.0528,61.1303,60.9753,61.1217,27099.0
2020-09-16 15:45:00,70.98,71.11,70.98,71.09,28667.0,61.1217,61.2337,61.1217,61.2164,28667.0
2020-09-16 15:50:00,71.09,71.12,70.86,70.9,141206.0,61.2164,61.2423,61.0184,61.0528,141206.0
2020-09-16 15:55:00,70.91,70.96,70.77,70.96,108491.0,61.0614,61.1045,60.9409,61.1045,108491.0
2020-09-17 09:30:00,69.86,70.06,69.38,69.89,63574.0,60.1573,60.3295,59.7439,60.1831,63574.0
2020-09-17 09:35:00,69.88,69.94,69.6,69.6,22360.0,60.1745,60.2261,59.9334,59.9334,22360.0
2020-09-17 09:40:00,69.63,69.69,69.36,69.36,23700.0,59.9592,60.0109,59.7267,59.7267,23700.0
2020-09-17 09:45:00,69.35,69.53,69.32,69.35,21195.0,59.7181,59.8731,59.6923,59.7181,21195.0
2020-09-17 09:50:00,69.34,69.56,69.3,69.52,33455.0,59.7095,59.8989,59.675,59.8645,33455.0
2020-09-17 09:55:00,69.52,69.65,69.52,69.59,33910.0,59.8645,59.9764,59.8645,59.9248,33910.0
2020-09-17 10:00:00,69.59,69.73,69.55,69.69,32102.0,59.9248,60.0453,59.8903,60.0109,32102.0
2020-09-17 10:05:00,69.7,69.93,69.68,69.87,14571.0,60.0195,60.2175,60.0023,60.1659,14571.0
2020-09-17 10:10:00,69.86,70.04,69.84,69.9,13309.0,60.1573,60.3123,60.14,60.1917,13309.0
2020-09-17 10:15:00,69.89,69.94,69.79,69.82,26868.0,60.1831,60.2261,60.097,60.1228,26868.0
2020-09-17 10:20:00,69.81,69.81,69.65,69.67,29882.0,60.1142,60.1142,59.9764,59.9936,29882.0
2020-09-17 10:25:00,69.69,69.87,69.65,69.79,33599.0,60.0109,60.1659,59.9764,60.097,33599.0
2020-09-17 10:30:00,69.78,69.88,69.74,69.85,17070.0,60.0884,60.1745,60.0539,60.1486,17070.0
2020-09-17 10:35:00,69.87,69.92,69.64,69.69,16008.0,60.1659,60.2089,59.9678,60.0109,16008.0
2020-09-17 10:40:00,69.7,69.77,69.61,69.62,17516.0,60.0195,60.0798,59.942,59.9506,17516.0
2020-09-17 10:45:00,69.63,69.78,69.63,69.66,13743.0,59.9592,60.0884,59.9592,59.985,13743.0
2020-09-17 10:50:00,69.67,69.67,69.4,69.43,14002.0,59.9936,59.9936,59.7611,59.787,14002.0
2020-09-17 10:55:00,69.42,69.46,69.26,69.29,10766.0,59.7784,59.8128,59.6406,59.6664,10766.0
2020-09-17 11:00:00,69.3,69.5,69.3,69.5,16340.0,59.675,59.8473,59.675,59.8473,16340.0
2020-09-17 11:05:00,69.53,69.55,69.45,69.49,12146.0,59.8731,59.8903,59.8042,59.8386,12146.0
2020-09-17 11:10:00,69.49,69.5,69.3,69.39,10304.0,59.8386,59.8473,59.675,59.7525,10304.0
2020-09-17 11:15:00,69.41,69.47,69.28,69.37,10719.0,59.7698,59.8214,59.6578,59.7353,10719.0
2020-09-17 11:20:00,69.38,69.38,69.17,69.2,13273.0,59.7439,59.7439,59.5631,59.5889,13273.0
2020-09-17 11:25:00,69.21,69.22,69.07,69.13,12538.0,59.5975,59.6061,59.477,59.5286,12538.0
2020-09-17 11:30:00,69.13,69.13,69.01,69.05,16245.0,59.5286,59.5286,59.4253,59.4598,16245.0
2020-09-17 11:35:00,69.06,69.08,69.0,69.05,10260.0,59.4684,59.4856,59.4167,59.4598,10260.0
2020-09-17 11:40:00,69.05,69.09,68.95,68.95,16378.0,59.4598,59.4942,59.3736,59.3736,16378.0
2020-09-17 11:45:00,68.95,69.0,68.9,68.95,30781.0,59.3736,59.4167,59.3306,59.3736,30781.0
2020-09-17 11:50:00,68.97,69.02,68.85,68.88,15265.0,59.3909,59.4339,59.2875,59.3134,15265.0
2020-09-17 11:55:00,68.91,68.91,68.73,68.85,14475.0,59.3392,59.3392,59.1842,59.2875,14475.0
2020-09-17 12:00:00,68.85,68.88,68.8,68.81,13708.0,59.2875,59.3134,59.2445,59.2531,13708.0
2020-09-17 12:05:00,68.81,68.88,68.73,68.76,18679.0,59.2531,59.3134,59.1842,59.21,18679.0
2020-09-17 12:10:00,68.77,68.79,68.65,68.71,29936.0,59.2186,59.2359,59.1153,59.167,29936.0
2020-09-17 12:15:00,68.71,68.71,68.49,68.51,25701.0,59.167,59.167,58.9775,58.9948,25701.0
2020-09-17 12:20:00,68.5,68.56,68.47,68.54,18917.0,58.9861,59.0378,58.9603,59.0206,18917.0
2020-09-17 12:25:00,68.54,68.63,68.51,68.63,28160.0,59.0206,59.0981,58.9948,59.0981,28160.0
2020-09-17 12:30:00,68.64,68.65,68.54,68.59,28510.0,59.1067,59.1153,59.0206,59.0636,28510.0
2020-09-17 12:35:00,68.59,68.61,68.49,68.57,39537.0,59.0636,59.0809,58.9775,59.0464,39537.0
2020-09-17 12:40:00,68.56,68.62,68.55,68.59,27591.0,59.0378,59.0895,59.0292,59.0636,27591.0
2020-09-17 12:45:00,68.59,68.64,68.55,68.59,22663.0,59.0636,59.1067,59.0292,59.0636,22663.0
2020-09-17 12:50:00,68.6,68.74,68.52,68.68,21615.0,59.0723,59.1928,59.0034,59.1411,21615.0
2020-09-17 12:55:00,68.67,68.77,68.59,68.6,10788.0,59.1325,59.2186,59.0636,59.0723,10788.0
2020-09-17 13:00:00,68.59,68.64,68.48,68.48,9645.0,59.0636,59.1067,58.9689,58.9689,9645.0
2020-09-17 13:05:00,68.42,68.5,68.41,68.46,7862.0,58.9173,58.9861,58.9086,58.9517,7862.0
2020-09-17 13:10:00,68.46,68.46,68.37,68.41,10244.0,58.9517,58.9517,58.8742,58.9086,10244.0
2020-09-17 13:15:00,68.43,68.45,68.28,68.41,29918.0,58.9259,58.9431,58.7967,58.9086,29918.0
2020-09-17 13:20:00,68.41,68.49,68.4,68.42,22188.0,58.9086,58.9775,58.9,58.9173,22188.0
2020-09-17 13:25:00,68.42,68.43,68.26,68.3,12076.0,58.9173,58.9259,58.7795,58.8139,12076.0
2020-09-17 13:30:00,68.31,68.39,68.27,68.38,7881.0,58.8225,58.8914,58.7881,58.8828,7881.0
2020-09-17 13:35:00,68.39,68.41,68.32,68.33,8944.0,58.8914,58.9086,58.8311,58.8398,8944.0
2020-09-17 13:40:00,68.34,68.43,68.32,68.42,9322.0,58.8484,58.9259,58.8311,58.9173,9322.0
2020-09-17 13:45:00,68.42,68.44,68.34,68.44,9683.0,58.9173,58.9345,58.8484,58.9345,9683.0
2020-09-17 13:50:00,68.42,68.44,68.36,68.38,7698.0,58.9173,58.9345,58.8656,58.8828,7698.0
2020-09-17 13:55:00,68.38,68.4,68.24,68.25,22260.0,58.8828,58.9,58.7623,58.7709,22260.0
2020-09-17 14:00:00,68.26,68.39,68.26,68.39,9789.0,58.7795,58.8914,58.7795,58.8914,9789.0
2020-09-17 14:05:00,68.39,68.47,68.39,68.45,10475.0,58.8914,58.9603,58.8914,58.9431,10475.0
2020-09-17 14:10:00,68.45,68.46,68.34,68.38,12471.0,58.9431,58.9517,58.8484,58.8828,12471.0
2020-09-17 14:15:00,68.38,68.39,68.28,68.28,8692.0,58.8828,58.8914,58.7967,58.7967,8692.0
2020-09-17 14:20:00,68.28,68.36,68.27,68.34,15270.0,58.7967,58.8656,58.7881,58.8484,15270.0
2020-09-17 14:25:00,68.34,68.35,68.15,68.16,15757.0,58.8484,58.857,58.6848,58.6934,15757.0
2020-09-17 14:30:00,68.14,68.21,68.07,68.18,17667.0,58.6761,58.7364,58.6159,58.7106,17667.0
2020-09-17 14:35:00,68.17,68.2,68.06,68.08,11263.0,58.702,58.7278,58.6073,58.6245,11263.0
2020-09-17 14:40:00,68.11,68.22,68.07,68.18,11730.0,58.6503,58.745,58.6159,58.7106,11730.0
2020-09-17 14:45:00,68.18,68.22,68.16,68.22,9377.0,58.7106,58.745,58.6934,58.745,9377.0
2020-09-17 14:50:00,68.21,68.24,68.15,68.22,18538.0,58.7364,58.7623,58.6848,58.745,18538.0
2020-09-17 14:55:00,68.22,68.28,68.18,68.22,14088.0,58.745,58.7967,58.7106,58.745,14088.0
2020-09-17 15:00:00,68.22,68.25,68.1,68.11,31855.0,58.745,58.7709,58.6417,58.6503,31855.0
2020-09-17 15:05:00,68.1,68.21,68.08,68.21,15065.0,58.6417,58.7364,58.6245,58.7364,15065.0
2020-09-17 15:10:00,68.22,68.39,68.22,68.36,24186.0,58.745,58.8914,58.745,58.8656,24186.0
2020-09-17 15:15:00,68.34,68.35,68.22,68.22,15424.0,58.8484,58.857,58.745,58.745,15424.0
2020-09-17 15:20:00,68.23,68.3,68.15,68.16,31263.0,58.7536,58.8139,58.6848,58.6934,31263.0
2020-09-17 15:25:00,68.15,68.17,68.08,68.1,21532.0,58.6848,58.702,58.6245,58.6417,21532.0
2020-09-17 15:30:00,68.09,68.29,68.09,68.24,34844.0,58.6331,58.8053,58.6331,58.7623,34844.0
2020-09-17 15:35:00,68.23,68.36,68.21,68.36,23236.0,58.7536,58.8656,58.7364,58.8656,23236.0
2020-09-17 15:40:00,68.36,68.45,68.33,68.34,28226.0,58.8656,58.9431,58.8398,58.8484,28226.0
2020-09-17 15:45:00,68.34,68.38,68.26,68.35,35114.0,58.8484,58.8828,58.7795,58.857,35114.0
2020-09-17 15:50:00,68.34,68.42,68.31,68.34,60842.0,58.8484,58.9173,58.8225,58.8484,60842.0
2020-09-17 15:55:00,68.35,68.47,68.31,68.45,98406.0,58.857,58.9603,58.8225,58.9431,98406.0
2020-09-18 09:30:00,68.36,68.57,68.15,68.42,664363.0,58.8656,59.0464,58.6848,58.9173,664363.0
2020-09-18 09:35:00,68.44,68.56,68.3,68.47,21366.0,58.9345,59.0378,58.8139,58.9603,21366.0
2020-09-18 09:40:00,68.47,68.51,68.14,68.23,21930.0,58.9603,58.9948,58.6761,58.7536,21930.0
2020-09-18 09:45:00,68.24,68.31,68.13,68.22,22141.0,58.7623,58.8225,58.6675,58.745,22141.0
2020-09-18 09:50:00,68.23,68.33,68.1,68.15,16955.0,58.7536,58.8398,58.6417,58.6848,16955.0
2020-09-18 09:55:00,68.14,68.35,68.11,68.31,19686.0,58.6761,58.857,58.6503,58.8225,19686.0
2020-09-18 10:00:00,68.31,68.33,68.13,68.13,15010.0,58.8225,58.8398,58.6675,58.6675,15010.0
2020-09-18 10:05:00,68.13,68.15,68.07,68.11,8996.0,58.6675,58.6848,58.6159,58.6503,8996.0
2020-09-18 10:10:00,68.11,68.11,67.75,67.76,14143.0,58.6503,58.6503,58.3403,58.3489,14143.0
2020-09-18 10:15:00,67.78,67.98,67.78,67.95,9158.0,58.3661,58.5384,58.3661,58.5125,9158.0
2020-09-18 10:20:00,67.96,67.96,67.78,67.78,9955.0,58.5211,58.5211,58.3661,58.3661,9955.0
2020-09-18 10:25:00,67.78,67.83,67.68,67.7,15179.0,58.3661,58.4092,58.28,58.2973,15179.0
2020-09-18 10:30:00,67.71,67.74,67.62,67.69,14168.0,58.3059,58.3317,58.2284,58.2886,14168.0
2020-09-18 10:35:00,67.67,67.69,67.56,67.56,18786.0,58.2714,58.2886,58.1767,58.1767,18786.0
2020-09-18 10:40:00,67.56,67.64,67.52,67.6,13188.0,58.1767,58.2456,58.1423,58.2111,13188.0
2020-09-18 10:45:00,67.62,67.62,67.53,67.56,11614.0,58.2284,58.2284,58.1509,58.1767,11614.0
2020-09-18 10:50:00,67.56,67.56,67.36,67.38,15911.0,58.1767,58.1767,58.0045,58.0217,15911.0
2020-09-18 10:55:00,67.39,67.45,67.36,67.41,17918.0,58.0303,58.082,58.0045,58.0475,17918.0
2020-09-18 11:00:00,67.38,67.4,67.29,67.29,26278.0,58.0217,58.0389,57.9442,57.9442,26278.0
2020-09-18 11:05:00,67.32,67.48,67.26,67.46,13048.0,57.97,58.1078,57.9184,58.0906,13048.0
2020-09-18 11:10:00,67.45,67.45,67.23,67.23,14525.0,58.082,58.082,57.8925,57.8925,14525.0
2020-09-18 11:15:00,67.22,67.34,67.17,67.18,20983.0,57.8839,57.9873,57.8409,57.8495,20983.0
2020-09-18 11:20:00,67.19,67.34,67.19,67.27,12532.0,57.8581,57.9873,57.8581,57.927,12532.0
2020-09-18 11:25:00,67.3,67.35,67.27,67.28,16692.0,57.9528,57.9959,57.927,57.9356,16692.0
2020-09-18 11:30:00,67.29,67.4,67.28,67.32,22218.0,57.9442,58.0389,57.9356,57.97,22218.0
2020-09-18 11:35:00,67.34,67.35,67.26,67.33,20014.0,57.9873,57.9959,57.9184,57.9786,20014.0
2020-09-18 11:40:00,67.33,67.36,67.28,67.28,13568.0,57.9786,58.0045,57.9356,57.9356,13568.0
2020-09-18 11:45:00,67.29,67.47,67.29,67.47,11734.0,57.9442,58.0992,57.9442,58.0992,11734.0
2020-09-18 11:50:00,67.48,67.6,67.47,67.59,23002.0,58.1078,58.2111,58.0992,58.2025,23002.0
2020-09-18 11:55:00,67.6,67.63,67.55,67.58,20068.0,58.2111,58.237,58.1681,58.1939,20068.0
2020-09-18 12:00:00,67.58,67.66,67.57,67.59,12725.0,58.1939,58.2628,58.1853,58.2025,12725.0
2020-09-18 12:05:00,67.6,67.74,67.59,67.71,11097.0,58.2111,58.3317,58.2025,58.3059,11097.0
2020-09-18 12:10:00,67.71,67.78,67.67,67.72,16815.0,58.3059,58.3661,58.2714,58.3145,16815.0
2020-09-18 12:15:00,67.71,67.75,67.65,67.65,20862.0,58.3059,58.3403,58.2542,58.2542,20862.0
2020-09-18 12:20:00,67.66,67.67,67.41,67.47,22230.0,58.2628,58.2714,58.0475,58.0992,22230.0
2020-09-18 12:25:00,67.47,67.54,67.43,67.45,10926.0,58.0992,58.1595,58.0648,58.082,10926.0
2020-09-18 12:30:00,67.44,67.45,67.31,67.31,24764.0,58.0734,58.082,57.9614,57.9614,24764.0
2020-09-18 12:35:00,67.31,67.33,67.28,67.28,18226.0,57.9614,57.9786,57.9356,57.9356,18226.0
2020-09-18 12:40:00,67.28,67.28,67.17,67.22,24218.0,57.9356,57.9356,57.8409,57.8839,24218.0
2020-09-18 12:45:00,67.23,67.24,67.05,67.06,21154.0,57.8925,57.9011,57.7375,57.7461,21154.0
2020-09-18 12:50:00,67.04,67.16,67.01,67.12,18210.0,57.7289,57.8323,57.7031,57.7978,18210.0
2020-09-18 12:55:00,67.11,67.17,67.07,67.08,25791.0,57.7892,57.8409,57.7548,57.7634,25791.0
2020-09-18 13:00:00,67.09,67.12,67.02,67.05,12758.0,57.772,57.7978,57.7117,57.7375,12758.0
2020-09-18 13:05:00,67.02,67.03,66.92,66.97,21523.0,57.7117,57.7203,57.6256,57.6686,21523.0
2020-09-18 13:10:00,66.98,67.05,66.97,67.04,7817.0,57.6773,57.7375,57.6686,57.7289,7817.0
2020-09-18 13:15:00,67.02,67.02,66.92,66.94,15613.0,57.7117,57.7117,57.6256,57.6428,15613.0
2020-09-18 13:20:00,66.95,66.98,66.89,66.91,12401.0,57.6514,57.6773,57.5998,57.617,12401.0
2020-09-18 13:25:00,66.9,66.91,66.77,66.77,25368.0,57.6084,57.617,57.4964,57.4964,25368.0
2020-09-18 13:30:00,66.77,66.8,66.53,66.78,54656.0,57.4964,57.5223,57.2898,57.505,54656.0
2020-09-18 13:35:00,66.78,66.86,66.68,66.86,22395.0,57.505,57.5739,57.4189,57.5739,22395.0
2020-09-18 13:40:00,66.85,66.9,66.8,66.85,16586.0,57.5653,57.6084,57.5223,57.5653,16586.0
2020-09-18 13:45:00,66.83,66.95,66.78,66.95,23369.0,57.5481,57.6514,57.505,57.6514,23369.0
2020-09-18 13:50:00,66.96,67.09,66.94,67.08,11426.0,57.66,57.772,57.6428,57.7634,11426.0
2020-09-18 13:55:00,67.08,67.21,67.08,67.19,12917.0,57.7634,57.8753,57.7634,57.8581,12917.0
2020-09-18 14:00:00,67.19,67.19,66.87,66.87,10879.0,57.8581,57.8581,57.5825,57.5825,10879.0
2020-09-18 14:05:00,66.88,66.95,66.88,66.89,15159.0,57.5911,57.6514,57.5911,57.5998,15159.0
2020-09-18 14:10:00,66.89,66.9,66.78,66.79,9003.0,57.5998,57.6084,57.505,57.5136,9003.0
2020-09-18 14:15:00,66.75,66.76,66.56,66.58,15656.0,57.4792,57.4878,57.3156,57.3328,15656.0
2020-09-18 14:20:00,66.59,66.78,66.58,66.69,12748.0,57.3414,57.505,57.3328,57.4275,12748.0
2020-09-18 14:25:00,66.7,66.77,66.66,66.69,8697.0,57.4361,57.4964,57.4017,57.4275,8697.0
2020-09-18 14:30:00,66.68,66.73,66.56,66.72,13313.0,57.4189,57.462,57.3156,57.4534,13313.0
2020-09-18 14:35:00,66.71,66.74,66.66,66.68,10901.0,57.4448,57.4706,57.4017,57.4189,10901.0
2020-09-18 14:40:00,66.68,66.72,66.6,66.61,12660.0,57.4189,57.4534,57.35,57.3586,12660.0
2020-09-18 14:45:00,66.63,66.75,66.63,66.71,10514.0,57.3759,57.4792,57.3759,57.4448,10514.0
2020-09-18 14:50:00,66.71,66.72,66.62,66.62,9260.0,57.4448,57.4534,57.3673,57.3673,9260.0
2020-09-18 14:55:00,66.61,66.71,66.6,66.71,9012.0,57.3586,57.4448,57.35,57.4448,9012.0
2020-09-18 15:00:00,66.72,66.8,66.71,66.8,10266.0,57.4534,57.5223,57.4448,57.5223,10266.0
2020-09-18 15:05:00,66.78,66.8,66.74,66.77,8626.0,57.505,57.5223,57.4706,57.4964,8626.0
2020-09-18 15:10:00,66.75,66.79,66.75,66.77,20738.0,57.4792,57.5136,57.4792,57.4964,20738.0
2020-09-18 15:15:00,66.78,66.8,66.71,66.77,13413.0,57.505,57.5223,57.4448,57.4964,13413.0
2020-09-18 15:20:00,66.76,66.85,66.7,66.83,16135.0,57.4878,57.5653,57.4361,57.5481,16135.0
2020-09-18 15:25:00,66.83,66.98,66.83,66.98,14739.0,57.5481,57.6773,57.5481,57.6773,14739.0
2020-09-18 15:30:00,66.97,67.08,66.94,67.03,22932.0,57.6686,57.7634,57.6428,57.7203,22932.0
2020-09-18 15:35:00,67.03,67.06,66.96,67.01,21572.0,57.7203,57.7461,57.66,57.7031,21572.0
2020-09-18 15:40:00,67.01,67.12,67.0,67.03,19877.0,57.7031,57.7978,57.6945,57.7203,19877.0
2020-09-18 15:45:00,67.05,67.15,67.0,67.0,21386.0,57.7375,57.8236,57.6945,57.6945,21386.0
2020-09-18 15:50:00,67.0,67.15,66.93,67.08,120759.0,57.6945,57.8236,57.6342,57.7634,120759.0
2020-09-18 15:55:00,67.07,67.07,66.84,66.9,154102.0,57.7548,57.7548,57.5567,57.6084,154102.0
2020-09-21 09:30:00,66.91,66.91,66.35,66.35,68220.0,57.617,57.617,57.1348,57.1348,68220.0
2020-09-21 09:35:00,66.36,66.41,66.17,66.32,22128.0,57.1434,57.1864,56.9798,57.1089,22128.0
2020-09-21 09:40:00,66.3,66.42,66.18,66.27,19899.0,57.0917,57.195,56.9884,57.0659,19899.0
2020-09-21 09:45:00,66.27,66.4,66.23,66.29,24028.0,57.0659,57.1778,57.0314,57.0831,24028.0
2020-09-21 09:50:00,66.3,66.35,66.18,66.23,25017.0,57.0917,57.1348,56.9884,57.0314,25017.0
2020-09-21 09:55:00,66.24,66.37,66.17,66.33,28146.0,57.04,57.152,56.9798,57.1175,28146.0
2020-09-21 10:00:00,66.29,66.3,65.92,65.93,27313.0,57.0831,57.0917,56.7645,56.7731,27313.0
2020-09-21 10:05:00,65.93,66.15,65.84,66.07,16408.0,56.7731,56.9625,56.6956,56.8936,16408.0
2020-09-21 10:10:00,66.04,66.18,65.99,66.16,10731.0,56.8678,56.9884,56.8248,56.9711,10731.0
2020-09-21 10:15:00,66.11,66.12,65.84,65.92,15738.0,56.9281,56.9367,56.6956,56.7645,15738.0
2020-09-21 10:20:00,65.93,66.12,65.89,66.11,17980.0,56.7731,56.9367,56.7386,56.9281,17980.0
2020-09-21 10:25:00,66.12,66.45,66.05,66.45,28845.0,56.9367,57.2209,56.8764,57.2209,28845.0
2020-09-21 10:30:00,66.44,66.59,66.36,66.52,16778.0,57.2123,57.3414,57.1434,57.2811,16778.0
2020-09-21 10:35:00,66.53,66.75,66.43,66.75,8438.0,57.2898,57.4792,57.2036,57.4792,8438.0
2020-09-21 10:40:00,66.73,66.84,66.68,66.77,6818.0,57.462,57.5567,57.4189,57.4964,6818.0
2020-09-21 10:45:00,66.75,66.93,66.75,66.89,11495.0,57.4792,57.6342,57.4792,57.5998,11495.0
2020-09-21 10:50:00,66.87,66.98,66.84,66.96,9948.0,57.5825,57.6773,57.5567,57.66,9948.0
2020-09-21 10:55:00,66.96,67.01,66.91,66.91,9831.0,57.66,57.7031,57.617,57.617,9831.0
2020-09-21 11:00:00,66.88,66.94,66.87,66.94,11301.0,57.5911,57.6428,57.5825,57.6428,11301.0
2020-09-21 11:05:00,66.93,67.06,66.93,67.05,10185.0,57.6342,57.7461,57.6342,57.7375,10185.0
2020-09-21 11:10:00,67.06,67.08,66.89,66.89,6605.0,57.7461,57.7634,57.5998,57.5998,6605.0
2020-09-21 11:15:00,66.91,66.91,66.69,66.71,4983.0,57.617,57.617,57.4275,57.4448,4983.0
2020-09-21 11:20:00,66.74,66.76,66.64,66.7,6439.0,57.4706,57.4878,57.3845,57.4361,6439.0
2020-09-21 11:25:00,66.7,66.75,66.64,66.68,9146.0,57.4361,57.4792,57.3845,57.4189,9146.0
2020-09-21 11:30:00,66.67,66.75,66.59,66.63,5368.0,57.4103,57.4792,57.3414,57.3759,5368.0
2020-09-21 11:35:00,66.62,66.63,66.5,66.57,4425.0,57.3673,57.3759,57.2639,57.3242,4425.0
2020-09-21 11:40:00,66.56,66.73,66.52,66.57,9546.0,57.3156,57.462,57.2811,57.3242,9546.0
2020-09-21 11:45:00,66.58,66.69,66.58,66.64,9979.0,57.3328,57.4275,57.3328,57.3845,9979.0
2020-09-21 11:50:00,66.65,66.66,66.6,66.61,4951.0,57.3931,57.4017,57.35,57.3586,4951.0
2020-09-21 11:55:00,66.61,66.62,66.51,66.51,3561.0,57.3586,57.3673,57.2725,57.2725,3561.0
2020-09-21 12:00:00,66.52,66.62,66.51,66.57,8313.0,57.2811,57.3673,57.2725,57.3242,8313.0
2020-09-21 12:05:00,66.55,66.57,66.52,66.52,6421.0,57.307,57.3242,57.2811,57.2811,6421.0
2020-09-21 12:10:00,66.51,66.51,66.43,66.46,5853.0,57.2725,57.2725,57.2036,57.2295,5853.0
2020-09-21 12:15:00,66.46,66.46,66.37,66.4,4043.0,57.2295,57.2295,57.152,57.1778,4043.0
2020-09-21 12:20:00,66.4,66.45,66.35,66.44,9768.0,57.1778,57.2209,57.1348,57.2123,9768.0
2020-09-21 12:25:00,66.42,66.49,66.39,66.39,5760.0,57.195,57.2553,57.1692,57.1692,5760.0
2020-09-21 12:30:00,66.36,66.36,66.21,66.22,7790.0,57.1434,57.1434,57.0142,57.0228,7790.0
2020-09-21 12:35:00,66.22,66.3,66.21,66.23,4877.0,57.0228,57.0917,57.0142,57.0314,4877.0
2020-09-21 12:40:00,66.24,66.33,66.2,66.23,9392.0,57.04,57.1175,57.0056,57.0314,9392.0
2020-09-21 12:45:00,66.25,66.26,66.12,66.16,8273.0,57.0486,57.0573,56.9367,56.9711,8273.0
2020-09-21 12:50:00,66.16,66.17,66.08,66.1,11245.0,56.9711,56.9798,56.9023,56.9195,11245.0
2020-09-21 12:55:00,66.1,66.13,66.01,66.05,9353.0,56.9195,56.9453,56.842,56.8764,9353.0
2020-09-21 13:00:00,66.05,66.07,65.96,66.01,6964.0,56.8764,56.8936,56.7989,56.842,6964.0
2020-09-21 13:05:00,66.02,66.04,65.96,66.0,10144.0,56.8506,56.8678,56.7989,56.8334,10144.0
2020-09-21 13:10:00,65.99,66.09,65.96,66.07,6691.0,56.8248,56.9109,56.7989,56.8936,6691.0
2020-09-21 13:15:00,66.07,66.1,66.02,66.05,8010.0,56.8936,56.9195,56.8506,56.8764,8010.0
2020-09-21 13:20:00,66.05,66.15,66.05,66.1,9774.0,56.8764,56.9625,56.8764,56.9195,9774.0
2020-09-21 13:25:00,66.1,66.14,66.06,66.12,6363.0,56.9195,56.9539,56.885,56.9367,6363.0
2020-09-21 13:30:00,66.11,66.18,66.07,66.14,8958.0,56.9281,56.9884,56.8936,56.9539,8958.0
2020-09-21 13:35:00,66.14,66.2,66.12,66.17,6501.0,56.9539,57.0056,56.9367,56.9798,6501.0
2020-09-21 13:40:00,66.17,66.2,66.06,66.06,10148.0,56.9798,57.0056,56.885,56.885,10148.0
2020-09-21 13:45:00,66.05,66.1,66.02,66.04,8526.0,56.8764,56.9195,56.8506,56.8678,8526.0
2020-09-21 13:50:00,66.05,66.12,66.05,66.06,5191.0,56.8764,56.9367,56.8764,56.885,5191.0
2020-09-21 13:55:00,66.04,66.13,66.0,66.12,7749.0,56.8678,56.9453,56.8334,56.9367,7749.0
2020-09-21 14:00:00,66.07,66.11,66.02,66.07,10270.0,56.8936,56.9281,56.8506,56.8936,10270.0
2020-09-21 14:05:00,66.07,66.08,65.96,66.02,8197.0,56.8936,56.9023,56.7989,56.8506,8197.0
2020-09-21 14:10:00,66.03,66.04,65.97,65.97,4963.0,56.8592,56.8678,56.8075,56.8075,4963.0
2020-09-21 14:15:00,66.02,66.06,65.93,65.97,6910.0,56.8506,56.885,56.7731,56.8075,6910.0
2020-09-21 14:20:00,65.98,66.01,65.94,65.95,4676.0,56.8161,56.842,56.7817,56.7903,4676.0
2020-09-21 14:25:00,65.95,65.99,65.92,65.92,4462.0,56.7903,56.8248,56.7645,56.7645,4462.0
2020-09-21 14:30:00,65.91,65.93,65.78,65.8,13185.0,56.7559,56.7731,56.6439,56.6611,13185.0
2020-09-21 14:35:00,65.81,65.84,65.77,65.77,8900.0,56.6698,56.6956,56.6353,56.6353,8900.0
2020-09-21 14:40:00,65.8,65.8,65.73,65.75,11703.0,56.6611,56.6611,56.6009,56.6181,11703.0
2020-09-21 14:45:00,65.74,65.75,65.69,65.73,6387.0,56.6095,56.6181,56.5664,56.6009,6387.0
2020-09-21 14:50:00,65.7,65.78,65.7,65.77,6384.0,56.575,56.6439,56.575,56.6353,6384.0
2020-09-21 14:55:00,65.77,65.93,65.77,65.93,14894.0,56.6353,56.7731,56.6353,56.7731,14894.0
2020-09-21 15:00:00,65.91,66.15,65.89,66.15,17292.0,56.7559,56.9625,56.7386,56.9625,17292.0
2020-09-21 15:05:00,66.17,66.27,66.15,66.22,10317.0,56.9798,57.0659,56.9625,57.0228,10317.0
2020-09-21 15:10:00,66.24,66.3,66.2,66.27,10800.0,57.04,57.0917,57.0056,57.0659,10800.0
2020-09-21 15:15:00,66.27,66.34,66.19,66.3,16530.0,57.0659,57.1261,56.997,57.0917,16530.0
2020-09-21 15:20:00,66.3,66.46,66.3,66.41,16701.0,57.0917,57.2295,57.0917,57.1864,16701.0
2020-09-21 15:25:00,66.42,66.43,66.33,66.37,14254.0,57.195,57.2036,57.1175,57.152,14254.0
2020-09-21 15:30:00,66.4,66.47,66.37,66.43,18422.0,57.1778,57.2381,57.152,57.2036,18422.0
2020-09-21 15:35:00,66.42,66.56,66.42,66.5,17798.0,57.195,57.3156,57.195,57.2639,17798.0
2020-09-21 15:40:00,66.51,66.53,66.38,66.43,20897.0,57.2725,57.2898,57.1606,57.2036,20897.0
2020-09-21 15:45:00,66.44,66.46,66.34,66.34,21052.0,57.2123,57.2295,57.1261,57.1261,21052.0
2020-09-21 15:50:00,66.34,66.55,66.34,66.48,42379.0,57.1261,57.307,57.1261,57.2467,42379.0
2020-09-21 15:55:00,66.48,66.68,66.48,66.64,80325.0,57.2467,57.4189,57.2467,57.3845,80325.0
2020-09-22 09:30:00,66.58,67.02,66.21,66.92,50643.0,57.3328,57.7117,57.0142,57.6256,50643.0
2020-09-22 09:35:00,66.91,67.18,66.81,67.18,14744.0,57.617,57.8495,57.5309,57.8495,14744.0
2020-09-22 09:40:00,67.19,67.28,67.02,67.17,6699.0,57.8581,57.9356,57.7117,57.8409,6699.0
2020-09-22 09:45:00,67.17,67.29,67.14,67.15,13740.0,57.8409,57.9442,57.815,57.8236,13740.0
2020-09-22 09:50:00,67.15,67.16,67.03,67.08,28190.0,57.8236,57.8323,57.7203,57.7634,28190.0
2020-09-22 09:55:00,67.09,67.12,66.98,66.98,17505.0,57.772,57.7978,57.6773,57.6773,17505.0
2020-09-22 10:00:00,67.0,67.35,66.99,67.35,21172.0,57.6945,57.9959,57.6859,57.9959,21172.0
2020-09-22 10:05:00,67.34,67.61,67.34,67.57,17783.0,57.9873,58.2198,57.9873,58.1853,17783.0
2020-09-22 10:10:00,67.58,67.62,67.52,67.52,24220.0,58.1939,58.2284,58.1423,58.1423,24220.0
2020-09-22 10:15:00,67.52,67.69,67.5,67.6,14224.0,58.1423,58.2886,58.125,58.2111,14224.0
2020-09-22 10:20:00,67.59,67.67,67.59,67.59,11544.0,58.2025,58.2714,58.2025,58.2025,11544.0
2020-09-22 10:25:00,67.61,67.61,67.47,67.54,10078.0,58.2198,58.2198,58.0992,58.1595,10078.0
2020-09-22 10:30:00,67.53,67.53,67.29,67.3,8823.0,58.1509,58.1509,57.9442,57.9528,8823.0
2020-09-22 10:35:00,67.32,67.34,67.25,67.25,9162.0,57.97,57.9873,57.9098,57.9098,9162.0
2020-09-22 10:40:00,67.25,67.31,67.21,67.23,8091.0,57.9098,57.9614,57.8753,57.8925,8091.0
2020-09-22 10:45:00,67.23,67.24,66.99,67.01,10807.0,57.8925,57.9011,57.6859,57.7031,10807.0
2020-09-22 10:50:00,67.01,67.07,66.93,67.02,18592.0,57.7031,57.7548,57.6342,57.7117,18592.0
2020-09-22 10:55:00,67.01,67.06,66.82,66.82,9723.0,57.7031,57.7461,57.5395,57.5395,9723.0
2020-09-22 11:00:00,66.84,66.84,66.71,66.71,11202.0,57.5567,57.5567,57.4448,57.4448,11202.0
2020-09-22 11:05:00,66.67,66.75,66.6,66.65,10792.0,57.4103,57.4792,57.35,57.3931,10792.0
2020-09-22 11:10:00,66.69,66.69,66.62,66.64,5201.0,57.4275,57.4275,57.3673,57.3845,5201.0
2020-09-22 11:15:00,66.6,66.63,66.54,66.6,5141.0,57.35,57.3759,57.2984,57.35,5141.0
2020-09-22 11:20:00,66.59,66.69,66.57,66.65,8127.0,57.3414,57.4275,57.3242,57.3931,8127.0
2020-09-22 11:25:00,66.66,66.7,66.61,66.66,4826.0,57.4017,57.4361,57.3586,57.4017,4826.0
2020-09-22 11:30:00,66.67,66.67,66.51,66.51,7418.0,57.4103,57.4103,57.2725,57.2725,7418.0
2020-09-22 11:35:00,66.53,66.58,66.48,66.58,9272.0,57.2898,57.3328,57.2467,57.3328,9272.0
2020-09-22 11:40:00,66.61,66.72,66.61,66.68,3651.0,57.3586,57.4534,57.3586,57.4189,3651.0
2020-09-22 11:45:00,66.68,66.7,66.65,66.69,4192.0,57.4189,57.4361,57.3931,57.4275,4192.0
2020-09-22 11:50:00,66.69,66.71,66.63,66.63,28263.0,57.4275,57.4448,57.3759,57.3759,28263.0
2020-09-22 11:55:00,66.64,66.71,66.57,66.71,10699.0,57.3845,57.4448,57.3242,57.4448,10699.0
2020-09-22 12:00:00,66.71,66.77,66.67,66.75,4963.0,57.4448,57.4964,57.4103,57.4792,4963.0
2020-09-22 12:05:00,66.77,66.81,66.75,66.8,7551.0,57.4964,57.5309,57.4792,57.5223,7551.0
2020-09-22 12:10:00,66.8,66.9,66.78,66.89,4790.0,57.5223,57.6084,57.505,57.5998,4790.0
2020-09-22 12:15:00,66.9,66.91,66.76,66.77,5723.0,57.6084,57.617,57.4878,57.4964,5723.0
2020-09-22 12:20:00,66.78,66.81,66.76,66.79,7366.0,57.505,57.5309,57.4878,57.5136,7366.0
2020-09-22 12:25:00,66.79,66.82,66.74,66.8,4245.0,57.5136,57.5395,57.4706,57.5223,4245.0
2020-09-22 12:30:00,66.83,66.91,66.83,66.9,5936.0,57.5481,57.617,57.5481,57.6084,5936.0
2020-09-22 12:35:00,66.86,66.93,66.83,66.93,3890.0,57.5739,57.6342,57.5481,57.6342,3890.0
2020-09-22 12:40:00,66.93,66.93,66.87,66.93,4523.0,57.6342,57.6342,57.5825,57.6342,4523.0
2020-09-22 12:45:00,66.94,66.95,66.88,66.89,4556.0,57.6428,57.6514,57.5911,57.5998,4556.0
2020-09-22 12:50:00,66.9,66.9,66.81,66.82,8367.0,57.6084,57.6084,57.5309,57.5395,8367.0
2020-09-22 12:55:00,66.81,66.81,66.67,66.67,13697.0,57.5309,57.5309,57.4103,57.4103,13697.0
2020-09-22 13:00:00,66.69,66.75,66.67,66.74,9773.0,57.4275,57.4792,57.4103,57.4706,9773.0
2020-09-22 13:05:00,66.78,66.8,66.72,66.78,6745.0,57.505,57.5223,57.4534,57.505,6745.0
2020-09-22 13:10:00,66.78,66.85,66.77,66.84,4092.0,57.505,57.5653,57.4964,57.5567,4092.0
2020-09-22 13:15:00,66.83,66.85,66.79,66.83,3513.0,57.5481,57.5653,57.5136,57.5481,3513.0
2020-09-22 13:20:00,66.82,66.95,66.82,66.95,6117.0,57.5395,57.6514,57.5395,57.6514,6117.0
2020-09-22 13:25:00,66.97,67.01,66.92,66.99,9016.0,57.6686,57.7031,57.6256,57.6859,9016.0
2020-09-22 13:30:00,66.96,67.05,66.96,67.04,4593.0,57.66,57.7375,57.66,57.7289,4593.0
2020-09-22 13:35:00,67.05,67.08,67.02,67.08,3312.0,57.7375,57.7634,57.7117,57.7634,3312.0
2020-09-22 13:40:00,67.11,67.15,67.08,67.12,5737.0,57.7892,57.8236,57.7634,57.7978,5737.0
2020-09-22 13:45:00,67.13,67.22,67.11,67.22,3851.0,57.8064,57.8839,57.7892,57.8839,3851.0
2020-09-22 13:50:00,67.22,67.23,67.19,67.21,11108.0,57.8839,57.8925,57.8581,57.8753,11108.0
2020-09-22 13:55:00,67.21,67.24,67.19,67.21,7170.0,57.8753,57.9011,57.8581,57.8753,7170.0
2020-09-22 14:00:00,67.22,67.37,67.22,67.35,15164.0,57.8839,58.0131,57.8839,57.9959,15164.0
2020-09-22 14:05:00,67.34,67.35,67.27,67.27,5094.0,57.9873,57.9959,57.927,57.927,5094.0
2020-09-22 14:10:00,67.26,67.26,67.16,67.21,5242.0,57.9184,57.9184,57.8323,57.8753,5242.0
2020-09-22 14:15:00,67.22,67.26,67.17,67.26,8203.0,57.8839,57.9184,57.8409,57.9184,8203.0
2020-09-22 14:20:00,67.25,67.25,67.1,67.14,7108.0,57.9098,57.9098,57.7806,57.815,7108.0
2020-09-22 14:25:00,67.17,67.17,67.13,67.14,5659.0,57.8409,57.8409,57.8064,57.815,5659.0
2020-09-22 14:30:00,67.14,67.17,67.09,67.13,4104.0,57.815,57.8409,57.772,57.8064,4104.0
2020-09-22 14:35:00,67.15,67.18,67.15,67.18,3230.0,57.8236,57.8495,57.8236,57.8495,3230.0
2020-09-22 14:40:00,67.18,67.23,67.18,67.21,4195.0,57.8495,57.8925,57.8495,57.8753,4195.0
2020-09-22 14:45:00,67.22,67.22,67.13,67.14,5172.0,57.8839,57.8839,57.8064,57.815,5172.0
2020-09-22 14:50:00,67.14,67.16,67.1,67.12,6639.0,57.815,57.8323,57.7806,57.7978,6639.0
2020-09-22 14:55:00,67.13,67.14,67.02,67.06,7526.0,57.8064,57.815,57.7117,57.7461,7526.0
2020-09-22 15:00:00,67.05,67.09,67.01,67.05,8644.0,57.7375,57.772,57.7031,57.7375,8644.0
2020-09-22 15:05:00,67.06,67.16,67.06,67.08,6626.0,57.7461,57.8323,57.7461,57.7634,6626.0
2020-09-22 15:10:00,67.09,67.11,67.05,67.05,8368.0,57.772,57.7892,57.7375,57.7375,8368.0
2020-09-22 15:15:00,67.01,67.07,67.0,67.03,5960.0,57.7031,57.7548,57.6945,57.7203,5960.0
2020-09-22 15:20:00,67.03,67.06,66.98,67.01,14197.0,57.7203,57.7461,57.6773,57.7031,14197.0
2020-09-22 15:25:00,67.02,67.13,67.01,67.11,11593.0,57.7117,57.8064,57.7031,57.7892,11593.0
2020-09-22 15:30:00,67.12,67.12,66.96,66.98,17128.0,57.7978,57.7978,57.66,57.6773,17128.0
2020-09-22 15:35:00,66.97,67.02,66.95,67.02,13072.0,57.6686,57.7117,57.6514,57.7117,13072.0
2020-09-22 15:40:00,67.02,67.1,67.02,67.08,8634.0,57.7117,57.7806,57.7117,57.7634,8634.0
2020-09-22 15:45:00,67.08,67.14,67.05,67.14,26574.0,57.7634,57.815,57.7375,57.815,26574.0
2020-09-22 15:50:00,67.13,67.13,66.87,66.93,68248.0,57.8064,57.8064,57.5825,57.6342,68248.0
2020-09-22 15:55:00,66.94,66.99,66.77,66.85,130805.0,57.6428,57.6859,57.4964,57.5653,130805.0
2020-09-23 09:30:00,66.96,67.02,66.74,66.95,23247.0,57.66,57.7117,57.4706,57.6514,23247.0
2020-09-23 09:35:00,66.91,67.11,66.87,67.02,9819.0,57.617,57.7892,57.5825,57.7117,9819.0
2020-09-23 09:40:00,67.03,67.04,66.78,66.87,17372.0,57.7203,57.7289,57.505,57.5825,17372.0
2020-09-23 09:45:00,66.87,67.04,66.78,66.99,14263.0,57.5825,57.7289,57.505,57.6859,14263.0
2020-09-23 09:50:00,66.97,66.97,66.82,66.85,12333.0,57.6686,57.6686,57.5395,57.5653,12333.0
2020-09-23 09:55:00,66.85,66.85,66.76,66.84,11565.0,57.5653,57.5653,57.4878,57.5567,11565.0
2020-09-23 10:00:00,66.84,66.96,66.71,66.95,57969.0,57.5567,57.66,57.4448,57.6514,57969.0
2020-09-23 10:05:00,66.92,66.96,66.84,66.95,9650.0,57.6256,57.66,57.5567,57.6514,9650.0
2020-09-23 10:10:00,66.99,66.99,66.83,66.96,13474.0,57.6859,57.6859,57.5481,57.66,13474.0
2020-09-23 10:15:00,66.96,66.97,66.78,66.81,16710.0,57.66,57.6686,57.505,57.5309,16710.0
2020-09-23 10:20:00,66.84,66.84,66.65,66.73,12163.0,57.5567,57.5567,57.3931,57.462,12163.0
2020-09-23 10:25:00,66.73,66.81,66.68,66.69,31603.0,57.462,57.5309,57.4189,57.4275,31603.0
2020-09-23 10:30:00,66.68,66.68,66.5,66.57,5984.0,57.4189,57.4189,57.2639,57.3242,5984.0
2020-09-23 10:35:00,66.58,66.58,66.48,66.58,6114.0,57.3328,57.3328,57.2467,57.3328,6114.0
2020-09-23 10:40:00,66.56,66.66,66.53,66.66,10412.0,57.3156,57.4017,57.2898,57.4017,10412.0
2020-09-23 10:45:00,66.67,66.72,66.63,66.64,65207.0,57.4103,57.4534,57.3759,57.3845,65207.0
2020-09-23 10:50:00,66.65,66.7,66.6,66.6,12488.0,57.3931,57.4361,57.35,57.35,12488.0
2020-09-23 10:55:00,66.59,66.68,66.57,66.63,15271.0,57.3414,57.4189,57.3242,57.3759,15271.0
2020-09-23 11:00:00,66.61,66.65,66.54,66.65,10359.0,57.3586,57.3931,57.2984,57.3931,10359.0
2020-09-23 11:05:00,66.65,66.69,66.58,66.59,12795.0,57.3931,57.4275,57.3328,57.3414,12795.0
2020-09-23 11:10:00,66.6,66.67,66.57,66.63,7464.0,57.35,57.4103,57.3242,57.3759,7464.0
2020-09-23 11:15:00,66.65,66.69,66.59,66.64,9830.0,57.3931,57.4275,57.3414,57.3845,9830.0
2020-09-23 11:20:00,66.64,66.66,66.53,66.56,13007.0,57.3845,57.4017,57.2898,57.3156,13007.0
2020-09-23 11:25:00,66.51,66.55,66.41,66.45,11435.0,57.2725,57.307,57.1864,57.2209,11435.0
2020-09-23 11:30:00,66.45,66.55,66.39,66.54,10526.0,57.2209,57.307,57.1692,57.2984,10526.0
2020-09-23 11:35:00,66.55,66.68,66.52,66.64,6405.0,57.307,57.4189,57.2811,57.3845,6405.0
2020-09-23 11:40:00,66.65,66.75,66.62,66.75,6798.0,57.3931,57.4792,57.3673,57.4792,6798.0
2020-09-23 11:45:00,66.75,66.75,66.56,66.59,12099.0,57.4792,57.4792,57.3156,57.3414,12099.0
2020-09-23 11:50:00,66.59,66.6,66.48,66.51,6882.0,57.3414,57.35,57.2467,57.2725,6882.0
2020-09-23 11:55:00,66.5,66.57,66.49,66.52,9622.0,57.2639,57.3242,57.2553,57.2811,9622.0
2020-09-23 12:00:00,66.51,66.64,66.46,66.58,7148.0,57.2725,57.3845,57.2295,57.3328,7148.0
2020-09-23 12:05:00,66.59,66.69,66.56,66.67,7147.0,57.3414,57.4275,57.3156,57.4103,7147.0
2020-09-23 12:10:00,66.66,66.76,66.66,66.71,5494.0,57.4017,57.4878,57.4017,57.4448,5494.0
2020-09-23 12:15:00,66.72,66.78,66.68,66.71,8270.0,57.4534,57.505,57.4189,57.4448,8270.0
2020-09-23 12:20:00,66.71,66.72,66.6,66.68,8814.0,57.4448,57.4534,57.35,57.4189,8814.0
2020-09-23 12:25:00,66.69,66.82,66.69,66.8,4149.0,57.4275,57.5395,57.4275,57.5223,4149.0
2020-09-23 12:30:00,66.81,66.9,66.8,66.87,11164.0,57.5309,57.6084,57.5223,57.5825,11164.0
2020-09-23 12:35:00,66.87,66.98,66.87,66.98,7237.0,57.5825,57.6773,57.5825,57.6773,7237.0
2020-09-23 12:40:00,67.01,67.05,67.0,67.01,6893.0,57.7031,57.7375,57.6945,57.7031,6893.0
2020-09-23 12:45:00,67.01,67.1,67.0,67.09,7122.0,57.7031,57.7806,57.6945,57.772,7122.0
2020-09-23 12:50:00,67.08,67.14,67.03,67.04,13279.0,57.7634,57.815,57.7203,57.7289,13279.0
2020-09-23 12:55:00,67.01,67.1,66.99,67.0,7141.0,57.7031,57.7806,57.6859,57.6945,7141.0
2020-09-23 13:00:00,67.01,67.05,66.94,66.94,8456.0,57.7031,57.7375,57.6428,57.6428,8456.0
2020-09-23 13:05:00,66.92,66.94,66.85,66.91,5346.0,57.6256,57.6428,57.5653,57.617,5346.0
2020-09-23 13:10:00,66.9,66.95,66.89,66.92,5800.0,57.6084,57.6514,57.5998,57.6256,5800.0
2020-09-23 13:15:00,66.93,67.04,66.91,67.04,7620.0,57.6342,57.7289,57.617,57.7289,7620.0
2020-09-23 13:20:00,67.03,67.05,66.99,67.03,6005.0,57.7203,57.7375,57.6859,57.7203,6005.0
2020-09-23 13:25:00,67.04,67.06,66.92,66.93,10230.0,57.7289,57.7461,57.6256,57.6342,10230.0
2020-09-23 13:30:00,66.92,66.96,66.88,66.95,10977.0,57.6256,57.66,57.5911,57.6514,10977.0
2020-09-23 13:35:00,66.93,66.94,66.87,66.91,10517.0,57.6342,57.6428,57.5825,57.617,10517.0
2020-09-23 13:40:00,66.9,66.96,66.86,66.88,11329.0,57.6084,57.66,57.5739,57.5911,11329.0
2020-09-23 13:45:00,66.87,66.99,66.86,66.97,28771.0,57.5825,57.6859,57.5739,57.6686,28771.0
2020-09-23 13:50:00,66.99,66.99,66.81,66.82,21770.0,57.6859,57.6859,57.5309,57.5395,21770.0
2020-09-23 13:55:00,66.85,66.89,66.8,66.83,5555.0,57.5653,57.5998,57.5223,57.5481,5555.0
2020-09-23 14:00:00,66.83,66.83,66.71,66.76,7375.0,57.5481,57.5481,57.4448,57.4878,7375.0
2020-09-23 14:05:00,66.76,66.78,66.72,66.74,8366.0,57.4878,57.505,57.4534,57.4706,8366.0
2020-09-23 14:10:00,66.74,66.78,66.69,66.78,7996.0,57.4706,57.505,57.4275,57.505,7996.0
2020-09-23 14:15:00,66.77,66.77,66.4,66.45,17432.0,57.4964,57.4964,57.1778,57.2209,17432.0
2020-09-23 14:20:00,66.44,66.48,66.32,66.34,12876.0,57.2123,57.2467,57.1089,57.1261,12876.0
2020-09-23 14:25:00,66.33,66.45,66.3,66.37,18938.0,57.1175,57.2209,57.0917,57.152,18938.0
2020-09-23 14:30:00,66.37,66.47,66.3,66.44,10639.0,57.152,57.2381,57.0917,57.2123,10639.0
2020-09-23 14:35:00,66.43,66.46,66.37,66.42,10565.0,57.2036,57.2295,57.152,57.195,10565.0
2020-09-23 14:40:00,66.41,66.41,66.28,66.37,19041.0,57.1864,57.1864,57.0745,57.152,19041.0
2020-09-23 14:45:00,66.36,66.43,66.3,66.43,9909.0,57.1434,57.2036,57.0917,57.2036,9909.0
2020-09-23 14:50:00,66.44,66.53,66.4,66.44,13249.0,57.2123,57.2898,57.1778,57.2123,13249.0
2020-09-23 14:55:00,66.43,66.47,66.42,66.44,42518.0,57.2036,57.2381,57.195,57.2123,42518.0
2020-09-23 15:00:00,66.44,66.54,66.39,66.4,54043.0,57.2123,57.2984,57.1692,57.1778,54043.0
2020-09-23 15:05:00,66.4,66.42,66.33,66.4,16617.0,57.1778,57.195,57.1175,57.1778,16617.0
2020-09-23 15:10:00,66.4,66.51,66.39,66.48,15379.0,57.1778,57.2725,57.1692,57.2467,15379.0
2020-09-23 15:15:00,66.46,66.46,66.25,66.33,18312.0,57.2295,57.2295,57.0486,57.1175,18312.0
2020-09-23 15:20:00,66.32,66.33,66.18,66.19,18599.0,57.1089,57.1175,56.9884,56.997,18599.0
2020-09-23 15:25:00,66.2,66.38,66.19,66.38,30998.0,57.0056,57.1606,56.997,57.1606,30998.0
2020-09-23 15:30:00,66.35,66.36,66.23,66.26,17316.0,57.1348,57.1434,57.0314,57.0573,17316.0
2020-09-23 15:35:00,66.27,66.33,66.23,66.33,24035.0,57.0659,57.1175,57.0314,57.1175,24035.0
2020-09-23 15:40:00,66.31,66.38,66.26,66.32,20687.0,57.1003,57.1606,57.0573,57.1089,20687.0
2020-09-23 15:45:00,66.32,66.34,66.14,66.17,33861.0,57.1089,57.1261,56.9539,56.9798,33861.0
2020-09-23 15:50:00,66.17,66.23,66.1,66.15,55800.0,56.9798,57.0314,56.9195,56.9625,55800.0
2020-09-23 15:55:00,66.14,66.19,66.08,66.19,101476.0,56.9539,56.997,56.9023,56.997,101476.0
2020-09-24 09:30:00,66.1,66.49,65.99,65.99,28135.0,56.9195,57.2553,56.8248,56.8248,28135.0
2020-09-24 09:35:00,65.96,66.13,65.81,65.97,22989.0,56.7989,56.9453,56.6698,56.8075,22989.0
2020-09-24 09:40:00,65.96,66.07,65.9,65.97,44478.0,56.7989,56.8936,56.7473,56.8075,44478.0
2020-09-24 09:45:00,65.94,66.2,65.92,66.18,18875.0,56.7817,57.0056,56.7645,56.9884,18875.0
2020-09-24 09:50:00,66.2,66.3,66.1,66.27,12032.0,57.0056,57.0917,56.9195,57.0659,12032.0
2020-09-24 09:55:00,66.26,66.3,66.16,66.17,8433.0,57.0573,57.0917,56.9711,56.9798,8433.0
2020-09-24 10:00:00,66.22,66.39,66.17,66.35,21658.0,57.0228,57.1692,56.9798,57.1348,21658.0
2020-09-24 10:05:00,66.36,66.53,66.36,66.51,12021.0,57.1434,57.2898,57.1434,57.2725,12021.0
2020-09-24 10:10:00,66.53,66.64,66.53,66.58,8872.0,57.2898,57.3845,57.2898,57.3328,8872.0
2020-09-24 10:15:00,66.6,66.7,66.53,66.59,16556.0,57.35,57.4361,57.2898,57.3414,16556.0
2020-09-24 10:20:00,66.58,66.63,66.47,66.47,10330.0,57.3328,57.3759,57.2381,57.2381,10330.0
2020-09-24 10:25:00,66.49,66.5,66.43,66.46,6179.0,57.2553,57.2639,57.2036,57.2295,6179.0
2020-09-24 10:30:00,66.47,66.48,66.26,66.31,10540.0,57.2381,57.2467,57.0573,57.1003,10540.0
2020-09-24 10:35:00,66.32,66.33,66.21,66.21,10011.0,57.1089,57.1175,57.0142,57.0142,10011.0
2020-09-24 10:40:00,66.22,66.31,66.19,66.22,7455.0,57.0228,57.1003,56.997,57.0228,7455.0
2020-09-24 10:45:00,66.27,66.41,66.27,66.35,12575.0,57.0659,57.1864,57.0659,57.1348,12575.0
2020-09-24 10:50:00,66.33,66.42,66.3,66.41,8286.0,57.1175,57.195,57.0917,57.1864,8286.0
2020-09-24 10:55:00,66.35,66.47,66.31,66.47,8393.0,57.1348,57.2381,57.1003,57.2381,8393.0
2020-09-24 11:00:00,66.44,66.58,66.42,66.53,11907.0,57.2123,57.3328,57.195,57.2898,11907.0
2020-09-24 11:05:00,66.53,66.53,66.43,66.46,8396.0,57.2898,57.2898,57.2036,57.2295,8396.0
2020-09-24 11:10:00,66.51,66.51,66.37,66.42,6597.0,57.2725,57.2725,57.152,57.195,6597.0
2020-09-24 11:15:00,66.42,66.45,66.35,66.37,16565.0,57.195,57.2209,57.1348,57.152,16565.0
2020-09-24 11:20:00,66.36,66.44,66.33,66.41,44293.0,57.1434,57.2123,57.1175,57.1864,44293.0
2020-09-24 11:25:00,66.44,66.46,66.36,66.36,8722.0,57.2123,57.2295,57.1434,57.1434,8722.0
2020-09-24 11:30:00,66.34,66.45,66.32,66.39,8718.0,57.1261,57.2209,57.1089,57.1692,8718.0
2020-09-24 11:35:00,66.37,66.49,66.35,66.49,8816.0,57.152,57.2553,57.1348,57.2553,8816.0
2020-09-24 11:40:00,66.48,66.6,66.46,66.56,10437.0,57.2467,57.35,57.2295,57.3156,10437.0
2020-09-24 11:45:00,66.55,66.55,66.45,66.46,6383.0,57.307,57.307,57.2209,57.2295,6383.0
2020-09-24 11:50:00,66.47,66.71,66.47,66.71,7796.0,57.2381,57.4448,57.2381,57.4448,7796.0
2020-09-24 11:55:00,66.69,66.78,66.61,66.78,12226.0,57.4275,57.505,57.3586,57.505,12226.0
2020-09-24 12:00:00,66.78,66.84,66.76,66.79,13121.0,57.505,57.5567,57.4878,57.5136,13121.0
2020-09-24 12:05:00,66.79,66.89,66.79,66.89,8869.0,57.5136,57.5998,57.5136,57.5998,8869.0
2020-09-24 12:10:00,66.89,67.02,66.88,67.01,9919.0,57.5998,57.7117,57.5911,57.7031,9919.0
2020-09-24 12:15:00,67.01,67.07,66.98,67.04,7789.0,57.7031,57.7548,57.6773,57.7289,7789.0
2020-09-24 12:20:00,67.06,67.1,67.01,67.07,7905.0,57.7461,57.7806,57.7031,57.7548,7905.0
2020-09-24 12:25:00,67.08,67.18,67.08,67.13,6653.0,57.7634,57.8495,57.7634,57.8064,6653.0
2020-09-24 12:30:00,67.14,67.14,66.98,67.0,8000.0,57.815,57.815,57.6773,57.6945,8000.0
2020-09-24 12:35:00,67.01,67.01,66.84,66.85,11469.0,57.7031,57.7031,57.5567,57.5653,11469.0
2020-09-24 12:40:00,66.84,66.97,66.84,66.97,5492.0,57.5567,57.6686,57.5567,57.6686,5492.0
2020-09-24 12:45:00,66.97,67.0,66.93,66.98,5064.0,57.6686,57.6945,57.6342,57.6773,5064.0
2020-09-24 12:50:00,66.97,67.05,66.93,67.01,4835.0,57.6686,57.7375,57.6342,57.7031,4835.0
2020-09-24 12:55:00,67.02,67.19,67.01,67.17,10300.0,57.7117,57.8581,57.7031,57.8409,10300.0
2020-09-24 13:00:00,67.18,67.31,67.18,67.27,9160.0,57.8495,57.9614,57.8495,57.927,9160.0
2020-09-24 13:05:00,67.26,67.28,67.2,67.22,5900.0,57.9184,57.9356,57.8667,57.8839,5900.0
2020-09-24 13:10:00,67.2,67.32,67.17,67.32,4923.0,57.8667,57.97,57.8409,57.97,4923.0
2020-09-24 13:15:00,67.34,67.42,67.3,67.31,12182.0,57.9873,58.0561,57.9528,57.9614,12182.0
2020-09-24 13:20:00,67.32,67.42,67.3,67.34,7623.0,57.97,58.0561,57.9528,57.9873,7623.0
2020-09-24 13:25:00,67.34,67.38,67.31,67.32,15505.0,57.9873,58.0217,57.9614,57.97,15505.0
2020-09-24 13:30:00,67.34,67.41,67.31,67.39,11163.0,57.9873,58.0475,57.9614,58.0303,11163.0
2020-09-24 13:35:00,67.39,67.41,67.25,67.4,39832.0,58.0303,58.0475,57.9098,58.0389,39832.0
2020-09-24 13:40:00,67.4,67.46,67.37,67.44,14211.0,58.0389,58.0906,58.0131,58.0734,14211.0
2020-09-24 13:45:00,67.44,67.47,67.39,67.42,6243.0,58.0734,58.0992,58.0303,58.0561,6243.0
2020-09-24 13:50:00,67.42,67.48,67.36,67.4,10916.0,58.0561,58.1078,58.0045,58.0389,10916.0
2020-09-24 13:55:00,67.4,67.41,67.27,67.31,11401.0,58.0389,58.0475,57.927,57.9614,11401.0
2020-09-24 14:00:00,67.31,67.34,67.21,67.25,7860.0,57.9614,57.9873,57.8753,57.9098,7860.0
2020-09-24 14:05:00,67.25,67.3,67.23,67.3,5000.0,57.9098,57.9528,57.8925,57.9528,5000.0
2020-09-24 14:10:00,67.3,67.3,67.16,67.18,5100.0,57.9528,57.9528,57.8323,57.8495,5100.0
2020-09-24 14:15:00,67.2,67.23,66.97,66.98,16114.0,57.8667,57.8925,57.6686,57.6773,16114.0
2020-09-24 14:20:00,66.96,67.0,66.93,66.95,9218.0,57.66,57.6945,57.6342,57.6514,9218.0
2020-09-24 14:25:00,66.93,67.13,66.92,67.06,10538.0,57.6342,57.8064,57.6256,57.7461,10538.0
2020-09-24 14:30:00,67.07,67.11,67.04,67.09,8991.0,57.7548,57.7892,57.7289,57.772,8991.0
2020-09-24 14:35:00,67.1,67.11,66.99,67.08,9692.0,57.7806,57.7892,57.6859,57.7634,9692.0
2020-09-24 14:40:00,67.08,67.16,67.04,67.12,6685.0,57.7634,57.8323,57.7289,57.7978,6685.0
2020-09-24 14:45:00,67.12,67.13,66.91,66.91,16557.0,57.7978,57.8064,57.617,57.617,16557.0
2020-09-24 14:50:00,66.91,66.94,66.84,66.9,9726.0,57.617,57.6428,57.5567,57.6084,9726.0
2020-09-24 14:55:00,66.89,66.89,66.72,66.75,17758.0,57.5998,57.5998,57.4534,57.4792,17758.0
2020-09-24 15:00:00,66.75,66.82,66.69,66.69,19503.0,57.4792,57.5395,57.4275,57.4275,19503.0
2020-09-24 15:05:00,66.69,66.79,66.67,66.73,15641.0,57.4275,57.5136,57.4103,57.462,15641.0
2020-09-24 15:10:00,66.72,66.84,66.67,66.83,11196.0,57.4534,57.5567,57.4103,57.5481,11196.0
2020-09-24 15:15:00,66.82,66.91,66.79,66.79,12750.0,57.5395,57.617,57.5136,57.5136,12750.0
2020-09-24 15:20:00,66.77,66.77,66.57,66.6,21220.0,57.4964,57.4964,57.3242,57.35,21220.0
2020-09-24 15:25:00,66.61,66.67,66.59,66.61,10574.0,57.3586,57.4103,57.3414,57.3586,10574.0
2020-09-24 15:30:00,66.58,66.69,66.57,66.67,11455.0,57.3328,57.4275,57.3242,57.4103,11455.0
2020-09-24 15:35:00,66.66,66.81,66.6,66.81,16587.0,57.4017,57.5309,57.35,57.5309,16587.0
2020-09-24 15:40:00,66.78,66.9,66.77,66.85,12676.0,57.505,57.6084,57.4964,57.5653,12676.0
2020-09-24 15:45:00,66.84,67.05,66.84,66.93,25715.0,57.5567,57.7375,57.5567,57.6342,25715.0
2020-09-24 15:50:00,66.93,67.19,66.91,67.12,101659.0,57.6342,57.8581,57.617,57.7978,101659.0
2020-09-24 15:55:00,67.13,67.24,67.01,67.07,241220.0,57.8064,57.9011,57.7031,57.7548,241220.0
2020-09-25 09:30:00,66.7,67.19,66.51,67.19,34091.0,57.4361,57.8581,57.2725,57.8581,34091.0
2020-09-25 09:35:00,67.23,67.35,67.13,67.25,13322.0,57.8925,57.9959,57.8064,57.9098,13322.0
2020-09-25 09:40:00,67.29,67.63,67.29,67.59,18045.0,57.9442,58.237,57.9442,58.2025,18045.0
2020-09-25 09:45:00,67.6,67.79,67.58,67.63,20732.0,58.2111,58.3748,58.1939,58.237,20732.0
2020-09-25 09:50:00,67.59,67.69,67.48,67.63,26475.0,58.2025,58.2886,58.1078,58.237,26475.0
2020-09-25 09:55:00,67.62,67.65,67.37,67.41,23733.0,58.2284,58.2542,58.0131,58.0475,23733.0
2020-09-25 10:00:00,67.4,67.64,67.4,67.62,13751.0,58.0389,58.2456,58.0389,58.2284,13751.0
2020-09-25 10:05:00,67.59,67.61,67.43,67.46,8228.0,58.2025,58.2198,58.0648,58.0906,8228.0
2020-09-25 10:10:00,67.45,67.45,67.1,67.11,47253.0,58.082,58.082,57.7806,57.7892,47253.0
2020-09-25 10:15:00,67.08,67.39,67.06,67.39,32198.0,57.7634,58.0303,57.7461,58.0303,32198.0
2020-09-25 10:20:00,67.41,67.62,67.4,67.58,10986.0,58.0475,58.2284,58.0389,58.1939,10986.0
2020-09-25 10:25:00,67.59,67.6,67.42,67.45,17237.0,58.2025,58.2111,58.0561,58.082,17237.0
2020-09-25 10:30:00,67.45,67.46,67.32,67.33,13145.0,58.082,58.0906,57.97,57.9786,13145.0
2020-09-25 10:35:00,67.34,67.59,67.29,67.59,15716.0,57.9873,58.2025,57.9442,58.2025,15716.0
2020-09-25 10:40:00,67.6,67.62,67.48,67.59,15192.0,58.2111,58.2284,58.1078,58.2025,15192.0
2020-09-25 10:45:00,67.59,67.67,67.56,67.58,7848.0,58.2025,58.2714,58.1767,58.1939,7848.0
2020-09-25 10:50:00,67.58,67.74,67.58,67.73,14641.0,58.1939,58.3317,58.1939,58.3231,14641.0
2020-09-25 10:55:00,67.73,67.81,67.68,67.81,16219.0,58.3231,58.392,58.28,58.392,16219.0
2020-09-25 11:00:00,67.82,67.94,67.77,67.93,24177.0,58.4006,58.5039,58.3575,58.4953,24177.0
2020-09-25 11:05:00,67.92,67.94,67.83,67.86,13702.0,58.4867,58.5039,58.4092,58.435,13702.0
2020-09-25 11:10:00,67.83,68.01,67.79,67.87,21370.0,58.4092,58.5642,58.3748,58.4436,21370.0
2020-09-25 11:15:00,67.87,67.92,67.78,67.78,15143.0,58.4436,58.4867,58.3661,58.3661,15143.0
2020-09-25 11:20:00,67.78,67.81,67.7,67.81,8976.0,58.3661,58.392,58.2973,58.392,8976.0
2020-09-25 11:25:00,67.82,67.93,67.81,67.88,17419.0,58.4006,58.4953,58.392,58.4523,17419.0
2020-09-25 11:30:00,67.89,67.92,67.82,67.88,13880.0,58.4609,58.4867,58.4006,58.4523,13880.0
2020-09-25 11:35:00,67.88,67.89,67.79,67.8,6500.0,58.4523,58.4609,58.3748,58.3834,6500.0
2020-09-25 11:40:00,67.81,67.83,67.73,67.74,10641.0,58.392,58.4092,58.3231,58.3317,10641.0
2020-09-25 11:45:00,67.75,67.78,67.66,67.67,5128.0,58.3403,58.3661,58.2628,58.2714,5128.0
2020-09-25 11:50:00,67.67,67.7,67.62,67.67,8311.0,58.2714,58.2973,58.2284,58.2714,8311.0
2020-09-25 11:55:00,67.67,67.73,67.64,67.64,3030.0,58.2714,58.3231,58.2456,58.2456,3030.0
2020-09-25 12:00:00,67.64,67.66,67.6,67.62,14772.0,58.2456,58.2628,58.2111,58.2284,14772.0
2020-09-25 12:05:00,67.63,67.71,67.62,67.69,4743.0,58.237,58.3059,58.2284,58.2886,4743.0
2020-09-25 12:10:00,67.69,67.72,67.66,67.7,7014.0,58.2886,58.3145,58.2628,58.2973,7014.0
2020-09-25 12:15:00,67.7,67.72,67.62,67.63,9206.0,58.2973,58.3145,58.2284,58.237,9206.0
2020-09-25 12:20:00,67.64,67.64,67.56,67.64,6972.0,58.2456,58.2456,58.1767,58.2456,6972.0
2020-09-25 12:25:00,67.63,67.65,67.59,67.63,5982.0,58.237,58.2542,58.2025,58.237,5982.0
2020-09-25 12:30:00,67.63,67.67,67.62,67.67,8844.0,58.237,58.2714,58.2284,58.2714,8844.0
2020-09-25 12:35:00,67.65,67.73,67.65,67.72,6932.0,58.2542,58.3231,58.2542,58.3145,6932.0
2020-09-25 12:40:00,67.74,67.76,67.69,67.71,5529.0,58.3317,58.3489,58.2886,58.3059,5529.0
2020-09-25 12:45:00,67.7,67.71,67.64,67.64,6754.0,58.2973,58.3059,58.2456,58.2456,6754.0
2020-09-25 12:50:00,67.63,67.73,67.62,67.73,5151.0,58.237,58.3231,58.2284,58.3231,5151.0
2020-09-25 12:55:00,67.75,67.81,67.7,67.78,7970.0,58.3403,58.392,58.2973,58.3661,7970.0
2020-09-25 13:00:00,67.77,67.85,67.7,67.81,11275.0,58.3575,58.4264,58.2973,58.392,11275.0
2020-09-25 13:05:00,67.81,67.88,67.8,67.87,9490.0,58.392,58.4523,58.3834,58.4436,9490.0
2020-09-25 13:10:00,67.86,67.88,67.81,67.86,8373.0,58.435,58.4523,58.392,58.435,8373.0
2020-09-25 13:15:00,67.86,67.91,67.85,67.88,6718.0,58.435,58.4781,58.4264,58.4523,6718.0
2020-09-25 13:20:00,67.88,67.96,67.86,67.88,10290.0,58.4523,58.5211,58.435,58.4523,10290.0
2020-09-25 13:25:00,67.88,67.91,67.84,67.86,7919.0,58.4523,58.4781,58.4178,58.435,7919.0
2020-09-25 13:30:00,67.86,67.92,67.85,67.9,7575.0,58.435,58.4867,58.4264,58.4695,7575.0
2020-09-25 13:35:00,67.89,67.92,67.87,67.9,6295.0,58.4609,58.4867,58.4436,58.4695,6295.0
2020-09-25 13:40:00,67.9,68.01,67.89,68.01,53725.0,58.4695,58.5642,58.4609,58.5642,53725.0
2020-09-25 13:45:00,68.0,68.06,67.98,68.03,14737.0,58.5556,58.6073,58.5384,58.5814,14737.0
2020-09-25 13:50:00,68.03,68.07,68.03,68.07,8951.0,58.5814,58.6159,58.5814,58.6159,8951.0
2020-09-25 13:55:00,68.05,68.07,68.01,68.02,9388.0,58.5986,58.6159,58.5642,58.5728,9388.0
2020-09-25 14:00:00,68.01,68.07,67.99,68.06,28148.0,58.5642,58.6159,58.547,58.6073,28148.0
2020-09-25 14:05:00,68.07,68.09,68.02,68.03,19547.0,58.6159,58.6331,58.5728,58.5814,19547.0
2020-09-25 14:10:00,68.03,68.03,67.93,67.94,19881.0,58.5814,58.5814,58.4953,58.5039,19881.0
2020-09-25 14:15:00,67.94,68.17,67.93,68.17,17027.0,58.5039,58.702,58.4953,58.702,17027.0
2020-09-25 14:20:00,68.17,68.17,68.11,68.16,12792.0,58.702,58.702,58.6503,58.6934,12792.0
2020-09-25 14:25:00,68.16,68.16,68.08,68.11,15052.0,58.6934,58.6934,58.6245,58.6503,15052.0
2020-09-25 14:30:00,68.09,68.12,68.06,68.07,10548.0,58.6331,58.6589,58.6073,58.6159,10548.0
2020-09-25 14:35:00,68.07,68.09,68.04,68.06,10666.0,58.6159,58.6331,58.59,58.6073,10666.0
2020-09-25 14:40:00,68.07,68.12,68.05,68.08,7579.0,58.6159,58.6589,58.5986,58.6245,7579.0
2020-09-25 14:45:00,68.09,68.14,68.05,68.14,9994.0,58.6331,58.6761,58.5986,58.6761,9994.0
2020-09-25 14:50:00,68.12,68.23,68.11,68.23,21936.0,58.6589,58.7536,58.6503,58.7536,21936.0
2020-09-25 14:55:00,68.2,68.27,68.17,68.27,9378.0,58.7278,58.7881,58.702,58.7881,9378.0
2020-09-25 15:00:00,68.26,68.32,68.24,68.27,19178.0,58.7795,58.8311,58.7623,58.7881,19178.0
2020-09-25 15:05:00,68.26,68.44,68.24,68.44,15492.0,58.7795,58.9345,58.7623,58.9345,15492.0
2020-09-25 15:10:00,68.44,68.49,68.35,68.36,16430.0,58.9345,58.9775,58.857,58.8656,16430.0
2020-09-25 15:15:00,68.37,68.51,68.37,68.48,24267.0,58.8742,58.9948,58.8742,58.9689,24267.0
2020-09-25 15:20:00,68.47,68.55,68.43,68.53,31983.0,58.9603,59.0292,58.9259,59.012,31983.0
2020-09-25 15:25:00,68.53,68.56,68.45,68.5,16489.0,59.012,59.0378,58.9431,58.9861,16489.0
2020-09-25 15:30:00,68.49,68.5,68.23,68.25,35375.0,58.9775,58.9861,58.7536,58.7709,35375.0
2020-09-25 15:35:00,68.26,68.36,68.21,68.31,23063.0,58.7795,58.8656,58.7364,58.8225,23063.0
2020-09-25 15:40:00,68.3,68.31,68.23,68.31,26806.0,58.8139,58.8225,58.7536,58.8225,26806.0
2020-09-25 15:45:00,68.3,68.44,68.24,68.44,39844.0,58.8139,58.9345,58.7623,58.9345,39844.0
2020-09-25 15:50:00,68.43,68.6,68.39,68.57,80595.0,58.9259,59.0723,58.8914,59.0464,80595.0
2020-09-25 15:55:00,68.56,68.57,68.48,68.5,95624.0,59.0378,59.0464,58.9689,58.9861,95624.0
2020-09-28 09:30:00,68.86,69.2,68.54,68.54,29048.0,59.2961,59.5889,59.0206,59.0206,29048.0
2020-09-28 09:35:00,68.62,68.72,68.44,68.6,10948.0,59.0895,59.1756,58.9345,59.0723,10948.0
2020-09-28 09:40:00,68.58,68.74,68.53,68.68,11376.0,59.055,59.1928,59.012,59.1411,11376.0
2020-09-28 09:45:00,68.72,68.9,68.68,68.89,12931.0,59.1756,59.3306,59.1411,59.322,12931.0
2020-09-28 09:50:00,68.89,68.94,68.51,68.51,14716.0,59.322,59.365,58.9948,58.9948,14716.0
2020-09-28 09:55:00,68.5,68.56,68.45,68.49,10202.0,58.9861,59.0378,58.9431,58.9775,10202.0
2020-09-28 10:00:00,68.49,68.5,68.37,68.43,21957.0,58.9775,58.9861,58.8742,58.9259,21957.0
2020-09-28 10:05:00,68.42,68.56,68.38,68.5,10910.0,58.9173,59.0378,58.8828,58.9861,10910.0
2020-09-28 10:10:00,68.51,68.65,68.5,68.57,6591.0,58.9948,59.1153,58.9861,59.0464,6591.0
2020-09-28 10:15:00,68.59,68.8,68.59,68.76,10822.0,59.0636,59.2445,59.0636,59.21,10822.0
2020-09-28 10:20:00,68.8,69.15,68.8,69.14,13946.0,59.2445,59.5459,59.2445,59.5373,13946.0
2020-09-28 10:25:00,69.14,69.23,69.06,69.06,9506.0,59.5373,59.6148,59.4684,59.4684,9506.0
2020-09-28 10:30:00,69.1,69.25,69.1,69.2,14472.0,59.5028,59.632,59.5028,59.5889,14472.0
2020-09-28 10:35:00,69.21,69.26,68.99,68.99,13114.0,59.5975,59.6406,59.4081,59.4081,13114.0
2020-09-28 10:40:00,68.97,69.12,68.97,69.11,6944.0,59.3909,59.52,59.3909,59.5114,6944.0
2020-09-28 10:45:00,69.11,69.13,68.91,68.92,9715.0,59.5114,59.5286,59.3392,59.3478,9715.0
2020-09-28 10:50:00,68.94,68.96,68.82,68.89,9153.0,59.365,59.3823,59.2617,59.322,9153.0
2020-09-28 10:55:00,68.92,69.02,68.9,69.01,8892.0,59.3478,59.4339,59.3306,59.4253,8892.0
2020-09-28 11:00:00,69.02,69.08,68.92,68.94,8029.0,59.4339,59.4856,59.3478,59.365,8029.0
2020-09-28 11:05:00,68.95,68.95,68.86,68.9,6853.0,59.3736,59.3736,59.2961,59.3306,6853.0
2020-09-28 11:10:00,68.93,69.02,68.93,68.93,7384.0,59.3564,59.4339,59.3564,59.3564,7384.0
2020-09-28 11:15:00,68.95,69.01,68.9,68.95,6670.0,59.3736,59.4253,59.3306,59.3736,6670.0
2020-09-28 11:20:00,68.95,68.98,68.83,68.96,6944.0,59.3736,59.3995,59.2703,59.3823,6944.0
2020-09-28 11:25:00,68.97,68.98,68.88,68.93,4338.0,59.3909,59.3995,59.3134,59.3564,4338.0
2020-09-28 11:30:00,68.94,69.05,68.9,69.03,8109.0,59.365,59.4598,59.3306,59.4425,8109.0
2020-09-28 11:35:00,68.99,69.14,68.99,69.14,7207.0,59.4081,59.5373,59.4081,59.5373,7207.0
2020-09-28 11:40:00,69.15,69.15,69.07,69.12,5376.0,59.5459,59.5459,59.477,59.52,5376.0
2020-09-28 11:45:00,69.12,69.12,69.03,69.12,4976.0,59.52,59.52,59.4425,59.52,4976.0
2020-09-28 11:50:00,69.11,69.14,69.04,69.14,4150.0,59.5114,59.5373,59.4511,59.5373,4150.0
2020-09-28 11:55:00,69.14,69.14,69.06,69.11,6686.0,59.5373,59.5373,59.4684,59.5114,6686.0
2020-09-28 12:00:00,69.1,69.1,68.99,68.99,4364.0,59.5028,59.5028,59.4081,59.4081,4364.0
2020-09-28 12:05:00,68.98,69.0,68.95,68.98,4245.0,59.3995,59.4167,59.3736,59.3995,4245.0
2020-09-28 12:10:00,68.98,69.01,68.93,69.01,3537.0,59.3995,59.4253,59.3564,59.4253,3537.0
2020-09-28 12:15:00,69.01,69.04,68.86,68.88,7820.0,59.4253,59.4511,59.2961,59.3134,7820.0
2020-09-28 12:20:00,68.89,68.96,68.89,68.93,7465.0,59.322,59.3823,59.322,59.3564,7465.0
2020-09-28 12:25:00,68.93,68.96,68.82,68.84,4868.0,59.3564,59.3823,59.2617,59.2789,4868.0
2020-09-28 12:30:00,68.85,68.85,68.71,68.73,8881.0,59.2875,59.2875,59.167,59.1842,8881.0
2020-09-28 12:35:00,68.73,68.79,68.7,68.72,5408.0,59.1842,59.2359,59.1584,59.1756,5408.0
2020-09-28 12:40:00,68.72,68.8,68.72,68.78,11266.0,59.1756,59.2445,59.1756,59.2273,11266.0
2020-09-28 12:45:00,68.8,68.81,68.76,68.8,4256.0,59.2445,59.2531,59.21,59.2445,4256.0
2020-09-28 12:50:00,68.8,68.84,68.8,68.83,6129.0,59.2445,59.2789,59.2445,59.2703,6129.0
2020-09-28 12:55:00,68.83,68.87,68.82,68.87,7121.0,59.2703,59.3048,59.2617,59.3048,7121.0
2020-09-28 13:00:00,68.89,68.9,68.86,68.9,6194.0,59.322,59.3306,59.2961,59.3306,6194.0
2020-09-28 13:05:00,68.9,68.93,68.86,68.87,4103.0,59.3306,59.3564,59.2961,59.3048,4103.0
2020-09-28 13:10:00,68.89,68.9,68.84,68.85,6973.0,59.322,59.3306,59.2789,59.2875,6973.0
2020-09-28 13:15:00,68.88,68.9,68.84,68.86,3600.0,59.3134,59.3306,59.2789,59.2961,3600.0
2020-09-28 13:20:00,68.87,69.0,68.85,68.99,24511.0,59.3048,59.4167,59.2875,59.4081,24511.0
2020-09-28 13:25:00,68.97,68.97,68.88,68.9,8238.0,59.3909,59.3909,59.3134,59.3306,8238.0
2020-09-28 13:30:00,68.91,69.0,68.91,69.0,22566.0,59.3392,59.4167,59.3392,59.4167,22566.0
2020-09-28 13:35:00,69.02,69.13,69.02,69.12,6818.0,59.4339,59.5286,59.4339,59.52,6818.0
2020-09-28 13:40:00,69.12,69.18,69.07,69.17,10769.0,59.52,59.5717,59.477,59.5631,10769.0
2020-09-28 13:45:00,69.18,69.19,69.14,69.17,8276.0,59.5717,59.5803,59.5373,59.5631,8276.0
2020-09-28 13:50:00,69.17,69.21,69.13,69.13,8498.0,59.5631,59.5975,59.5286,59.5286,8498.0
2020-09-28 13:55:00,69.13,69.21,69.12,69.14,8009.0,59.5286,59.5975,59.52,59.5373,8009.0
2020-09-28 14:00:00,69.14,69.15,69.03,69.04,12396.0,59.5373,59.5459,59.4425,59.4511,12396.0
2020-09-28 14:05:00,69.05,69.12,69.04,69.11,8729.0,59.4598,59.52,59.4511,59.5114,8729.0
2020-09-28 14:10:00,69.11,69.24,69.11,69.17,15621.0,59.5114,59.6234,59.5114,59.5631,15621.0
2020-09-28 14:15:00,69.18,69.22,69.14,69.14,8125.0,59.5717,59.6061,59.5373,59.5373,8125.0
2020-09-28 14:20:00,69.14,69.15,69.04,69.06,9629.0,59.5373,59.5459,59.4511,59.4684,9629.0
2020-09-28 14:25:00,69.08,69.17,69.06,69.15,37663.0,59.4856,59.5631,59.4684,59.5459,37663.0
2020-09-28 14:30:00,69.14,69.17,69.14,69.16,7744.0,59.5373,59.5631,59.5373,59.5545,7744.0
2020-09-28 14:35:00,69.15,69.17,69.11,69.13,11685.0,59.5459,59.5631,59.5114,59.5286,11685.0
2020-09-28 14:40:00,69.13,69.18,69.12,69.12,8782.0,59.5286,59.5717,59.52,59.52,8782.0
2020-09-28 14:45:00,69.12,69.14,69.03,69.05,9603.0,59.52,59.5373,59.4425,59.4598,9603.0
2020-09-28 14:50:00,69.06,69.09,69.04,69.04,9893.0,59.4684,59.4942,59.4511,59.4511,9893.0
2020-09-28 14:55:00,69.04,69.1,69.0,69.1,14230.0,59.4511,59.5028,59.4167,59.5028,14230.0
2020-09-28 15:00:00,69.09,69.09,68.89,68.99,16230.0,59.4942,59.4942,59.322,59.4081,16230.0
2020-09-28 15:05:00,68.96,69.04,68.91,68.92,10332.0,59.3823,59.4511,59.3392,59.3478,10332.0
2020-09-28 15:10:00,68.92,68.99,68.89,68.99,53941.0,59.3478,59.4081,59.322,59.4081,53941.0
2020-09-28 15:15:00,68.99,69.0,68.87,68.87,20474.0,59.4081,59.4167,59.3048,59.3048,20474.0
2020-09-28 15:20:00,68.87,68.92,68.82,68.84,12790.0,59.3048,59.3478,59.2617,59.2789,12790.0
2020-09-28 15:25:00,68.84,68.9,68.83,68.88,13797.0,59.2789,59.3306,59.2703,59.3134,13797.0
2020-09-28 15:30:00,68.89,68.89,68.71,68.76,16284.0,59.322,59.322,59.167,59.21,16284.0
2020-09-28 15:35:00,68.75,68.85,68.75,68.85,14136.0,59.2014,59.2875,59.2014,59.2875,14136.0
2020-09-28 15:40:00,68.84,68.9,68.8,68.9,28563.0,59.2789,59.3306,59.2445,59.3306,28563.0
2020-09-28 15:45:00,68.91,68.91,68.72,68.73,33706.0,59.3392,59.3392,59.1756,59.1842,33706.0
2020-09-28 15:50:00,68.71,68.79,68.63,68.78,77865.0,59.167,59.2359,59.0981,59.2273,77865.0
2020-09-28 15:55:00,68.78,68.87,68.73,68.87,136052.0,59.2273,59.3048,59.1842,59.3048,136052.0
2020-09-29 09:30:00,69.12,69.32,68.96,69.2,37033.0,59.52,59.6923,59.3823,59.5889,37033.0
2020-09-29 09:35:00,69.16,69.18,68.95,69.02,8214.0,59.5545,59.5717,59.3736,59.4339,8214.0
2020-09-29 09:40:00,69.08,69.29,69.02,69.27,10466.0,59.4856,59.6664,59.4339,59.6492,10466.0
2020-09-29 09:45:00,69.3,69.3,69.07,69.07,41809.0,59.675,59.675,59.477,59.477,41809.0
2020-09-29 09:50:00,69.08,69.12,68.97,68.97,16296.0,59.4856,59.52,59.3909,59.3909,16296.0
2020-09-29 09:55:00,68.95,69.01,68.86,68.97,15558.0,59.3736,59.4253,59.2961,59.3909,15558.0
2020-09-29 10:00:00,68.97,69.03,68.94,69.01,59474.0,59.3909,59.4425,59.365,59.4253,59474.0
2020-09-29 10:05:00,69.04,69.12,69.01,69.05,16786.0,59.4511,59.52,59.4253,59.4598,16786.0
2020-09-29 10:10:00,69.06,69.36,69.06,69.34,22102.0,59.4684,59.7267,59.4684,59.7095,22102.0
2020-09-29 10:15:00,69.33,69.43,69.22,69.22,27485.0,59.7009,59.787,59.6061,59.6061,27485.0
2020-09-29 10:20:00,69.22,69.39,69.21,69.39,15693.0,59.6061,59.7525,59.5975,59.7525,15693.0
2020-09-29 10:25:00,69.39,69.52,69.36,69.38,15844.0,59.7525,59.8645,59.7267,59.7439,15844.0
2020-09-29 10:30:00,69.4,69.52,69.37,69.37,18258.0,59.7611,59.8645,59.7353,59.7353,18258.0
2020-09-29 10:35:00,69.4,69.42,69.28,69.32,10121.0,59.7611,59.7784,59.6578,59.6923,10121.0
2020-09-29 10:40:00,69.31,69.37,69.26,69.36,14004.0,59.6836,59.7353,59.6406,59.7267,14004.0
2020-09-29 10:45:00,69.37,69.37,69.21,69.24,11217.0,59.7353,59.7353,59.5975,59.6234,11217.0
2020-09-29 10:50:00,69.24,69.3,69.14,69.22,18868.0,59.6234,59.675,59.5373,59.6061,18868.0
2020-09-29 10:55:00,69.23,69.24,69.13,69.16,8887.0,59.6148,59.6234,59.5286,59.5545,8887.0
2020-09-29 11:00:00,69.17,69.18,69.02,69.03,10534.0,59.5631,59.5717,59.4339,59.4425,10534.0
2020-09-29 11:05:00,69.03,69.06,68.97,69.01,10665.0,59.4425,59.4684,59.3909,59.4253,10665.0
2020-09-29 11:10:00,68.98,68.99,68.89,68.89,11686.0,59.3995,59.4081,59.322,59.322,11686.0
2020-09-29 11:15:00,68.91,68.93,68.88,68.89,11651.0,59.3392,59.3564,59.3134,59.322,11651.0
2020-09-29 11:20:00,68.89,68.95,68.84,68.85,15234.0,59.322,59.3736,59.2789,59.2875,15234.0
2020-09-29 11:25:00,68.86,68.86,68.77,68.79,8483.0,59.2961,59.2961,59.2186,59.2359,8483.0
2020-09-29 11:30:00,68.8,68.83,68.73,68.83,12045.0,59.2445,59.2703,59.1842,59.2703,12045.0
2020-09-29 11:35:00,68.82,68.92,68.81,68.88,11354.0,59.2617,59.3478,59.2531,59.3134,11354.0
2020-09-29 11:40:00,68.89,68.9,68.6,68.69,13977.0,59.322,59.3306,59.0723,59.1498,13977.0
2020-09-29 11:45:00,68.69,68.71,68.63,68.67,6499.0,59.1498,59.167,59.0981,59.1325,6499.0
2020-09-29 11:50:00,68.67,68.73,68.63,68.71,8951.0,59.1325,59.1842,59.0981,59.167,8951.0
2020-09-29 11:55:00,68.7,68.72,68.63,68.64,8263.0,59.1584,59.1756,59.0981,59.1067,8263.0
2020-09-29 12:00:00,68.64,68.66,68.49,68.49,8359.0,59.1067,59.1239,58.9775,58.9775,8359.0
2020-09-29 12:05:00,68.52,68.56,68.5,68.53,7242.0,59.0034,59.0378,58.9861,59.012,7242.0
2020-09-29 12:10:00,68.53,68.59,68.52,68.58,4655.0,59.012,59.0636,59.0034,59.055,4655.0
2020-09-29 12:15:00,68.56,68.59,68.54,68.55,4816.0,59.0378,59.0636,59.0206,59.0292,4816.0
2020-09-29 12:20:00,68.55,68.55,68.45,68.45,9096.0,59.0292,59.0292,58.9431,58.9431,9096.0
2020-09-29 12:25:00,68.46,68.5,68.44,68.5,9090.0,58.9517,58.9861,58.9345,58.9861,9090.0
2020-09-29 12:30:00,68.51,68.51,68.4,68.44,6597.0,58.9948,58.9948,58.9,58.9345,6597.0
2020-09-29 12:35:00,68.44,68.54,68.43,68.45,7725.0,58.9345,59.0206,58.9259,58.9431,7725.0
2020-09-29 12:40:00,68.43,68.51,68.42,68.5,5395.0,58.9259,58.9948,58.9173,58.9861,5395.0
2020-09-29 12:45:00,68.52,68.58,68.5,68.57,10125.0,59.0034,59.055,58.9861,59.0464,10125.0
2020-09-29 12:50:00,68.56,68.56,68.46,68.49,25941.0,59.0378,59.0378,58.9517,58.9775,25941.0
2020-09-29 12:55:00,68.49,68.53,68.45,68.52,16874.0,58.9775,59.012,58.9431,59.0034,16874.0
2020-09-29 13:00:00,68.52,68.63,68.51,68.61,8277.0,59.0034,59.0981,58.9948,59.0809,8277.0
2020-09-29 13:05:00,68.6,68.62,68.43,68.51,13151.0,59.0723,59.0895,58.9259,58.9948,13151.0
2020-09-29 13:10:00,68.51,68.52,68.44,68.46,14577.0,58.9948,59.0034,58.9345,58.9517,14577.0
2020-09-29 13:15:00,68.46,68.54,68.43,68.51,11161.0,58.9517,59.0206,58.9259,58.9948,11161.0
2020-09-29 13:20:00,68.51,68.55,68.49,68.53,10594.0,58.9948,59.0292,58.9775,59.012,10594.0
2020-09-29 13:25:00,68.52,68.56,68.5,68.55,3900.0,59.0034,59.0378,58.9861,59.0292,3900.0
2020-09-29 13:30:00,68.55,68.62,68.53,68.6,6578.0,59.0292,59.0895,59.012,59.0723,6578.0
2020-09-29 13:35:00,68.62,68.64,68.56,68.59,6511.0,59.0895,59.1067,59.0378,59.0636,6511.0
2020-09-29 13:40:00,68.59,68.63,68.59,68.61,6806.0,59.0636,59.0981,59.0636,59.0809,6806.0
2020-09-29 13:45:00,68.62,68.68,68.62,68.68,6937.0,59.0895,59.1411,59.0895,59.1411,6937.0
2020-09-29 13:50:00,68.69,68.78,68.68,68.73,24320.0,59.1498,59.2273,59.1411,59.1842,24320.0
2020-09-29 13:55:00,68.73,68.73,68.69,68.7,5498.0,59.1842,59.1842,59.1498,59.1584,5498.0
2020-09-29 14:00:00,68.71,68.77,68.69,68.7,6918.0,59.167,59.2186,59.1498,59.1584,6918.0
2020-09-29 14:05:00,68.7,68.73,68.67,68.67,6586.0,59.1584,59.1842,59.1325,59.1325,6586.0
2020-09-29 14:10:00,68.68,68.75,68.68,68.72,5886.0,59.1411,59.2014,59.1411,59.1756,5886.0
2020-09-29 14:15:00,68.74,68.8,68.65,68.8,11470.0,59.1928,59.2445,59.1153,59.2445,11470.0
2020-09-29 14:20:00,68.79,68.79,68.71,68.73,8351.0,59.2359,59.2359,59.167,59.1842,8351.0
2020-09-29 14:25:00,68.72,68.8,68.71,68.79,7247.0,59.1756,59.2445,59.167,59.2359,7247.0
2020-09-29 14:30:00,68.78,68.89,68.77,68.84,8553.0,59.2273,59.322,59.2186,59.2789,8553.0
2020-09-29 14:35:00,68.82,68.89,68.79,68.89,6886.0,59.2617,59.322,59.2359,59.322,6886.0
2020-09-29 14:40:00,68.9,68.9,68.83,68.89,10826.0,59.3306,59.3306,59.2703,59.322,10826.0
2020-09-29 14:45:00,68.87,68.87,68.81,68.83,10169.0,59.3048,59.3048,59.2531,59.2703,10169.0
2020-09-29 14:50:00,68.82,68.86,68.77,68.78,6744.0,59.2617,59.2961,59.2186,59.2273,6744.0
2020-09-29 14:55:00,68.79,68.83,68.78,68.79,6176.0,59.2359,59.2703,59.2273,59.2359,6176.0
2020-09-29 15:00:00,68.8,68.81,68.74,68.78,11291.0,59.2445,59.2531,59.1928,59.2273,11291.0
2020-09-29 15:05:00,68.78,68.8,68.72,68.74,14671.0,59.2273,59.2445,59.1756,59.1928,14671.0
2020-09-29 15:10:00,68.75,68.79,68.73,68.77,11058.0,59.2014,59.2359,59.1842,59.2186,11058.0
2020-09-29 15:15:00,68.77,68.95,68.76,68.93,26167.0,59.2186,59.3736,59.21,59.3564,26167.0
2020-09-29 15:20:00,68.92,68.93,68.86,68.9,25734.0,59.3478,59.3564,59.2961,59.3306,25734.0
2020-09-29 15:25:00,68.91,68.91,68.84,68.87,18681.0,59.3392,59.3392,59.2789,59.3048,18681.0
2020-09-29 15:30:00,68.86,68.98,68.86,68.94,25353.0,59.2961,59.3995,59.2961,59.365,25353.0
2020-09-29 15:35:00,68.93,68.93,68.86,68.89,28591.0,59.3564,59.3564,59.2961,59.322,28591.0
2020-09-29 15:40:00,68.89,68.9,68.85,68.85,19099.0,59.322,59.3306,59.2875,59.2875,19099.0
2020-09-29 15:45:00,68.85,68.92,68.81,68.89,37291.0,59.2875,59.3478,59.2531,59.322,37291.0
2020-09-29 15:50:00,68.89,68.91,68.75,68.75,82652.0,59.322,59.3392,59.2014,59.2014,82652.0
2020-09-29 15:55:00,68.76,68.76,68.64,68.65,122410.0,59.21,59.21,59.1067,59.1153,122410.0
2020-09-30 09:30:00,69.17,69.39,69.04,69.15,23698.0,59.5631,59.7525,59.4511,59.5459,23698.0
2020-09-30 09:35:00,69.17,69.18,68.83,68.83,7013.0,59.5631,59.5717,59.2703,59.2703,7013.0
2020-09-30 09:40:00,68.87,68.89,68.71,68.89,5512.0,59.3048,59.322,59.167,59.322,5512.0
2020-09-30 09:45:00,68.83,68.95,68.83,68.85,10948.0,59.2703,59.3736,59.2703,59.2875,10948.0
2020-09-30 09:50:00,68.85,68.86,68.71,68.8,19818.0,59.2875,59.2961,59.167,59.2445,19818.0
2020-09-30 09:55:00,68.81,68.88,68.78,68.82,32101.0,59.2531,59.3134,59.2273,59.2617,32101.0
2020-09-30 10:00:00,68.82,69.11,68.79,69.1,18581.0,59.2617,59.5114,59.2359,59.5028,18581.0
2020-09-30 10:05:00,69.08,69.17,69.05,69.05,11491.0,59.4856,59.5631,59.4598,59.4598,11491.0
2020-09-30 10:10:00,69.02,69.02,68.78,68.91,17706.0,59.4339,59.4339,59.2273,59.3392,17706.0
2020-09-30 10:15:00,68.92,69.12,68.92,69.11,16355.0,59.3478,59.52,59.3478,59.5114,16355.0
2020-09-30 10:20:00,69.11,69.29,69.1,69.21,38069.0,59.5114,59.6664,59.5028,59.5975,38069.0
2020-09-30 10:25:00,69.21,69.23,69.06,69.11,24172.0,59.5975,59.6148,59.4684,59.5114,24172.0
2020-09-30 10:30:00,69.11,69.17,69.05,69.13,14311.0,59.5114,59.5631,59.4598,59.5286,14311.0
2020-09-30 10:35:00,69.13,69.15,68.95,69.02,12517.0,59.5286,59.5459,59.3736,59.4339,12517.0
2020-09-30 10:40:00,69.02,69.1,68.96,69.05,18910.0,59.4339,59.5028,59.3823,59.4598,18910.0
2020-09-30 10:45:00,69.06,69.27,69.05,69.21,12314.0,59.4684,59.6492,59.4598,59.5975,12314.0
2020-09-30 10:50:00,69.19,69.34,69.18,69.3,9007.0,59.5803,59.7095,59.5717,59.675,9007.0
2020-09-30 10:55:00,69.28,69.28,69.14,69.16,20971.0,59.6578,59.6578,59.5373,59.5545,20971.0
2020-09-30 11:00:00,69.15,69.18,69.0,69.01,11390.0,59.5459,59.5717,59.4167,59.4253,11390.0
2020-09-30 11:05:00,69.0,69.05,68.98,69.02,8768.0,59.4167,59.4598,59.3995,59.4339,8768.0
2020-09-30 11:10:00,69.04,69.16,69.04,69.16,7080.0,59.4511,59.5545,59.4511,59.5545,7080.0
2020-09-30 11:15:00,69.16,69.28,69.15,69.21,10800.0,59.5545,59.6578,59.5459,59.5975,10800.0
2020-09-30 11:20:00,69.2,69.36,69.2,69.36,11157.0,59.5889,59.7267,59.5889,59.7267,11157.0
2020-09-30 11:25:00,69.36,69.44,69.3,69.31,17985.0,59.7267,59.7956,59.675,59.6836,17985.0
2020-09-30 11:30:00,69.31,69.32,69.09,69.09,12534.0,59.6836,59.6923,59.4942,59.4942,12534.0
2020-09-30 11:35:00,69.07,69.16,69.03,69.07,10559.0,59.477,59.5545,59.4425,59.477,10559.0
2020-09-30 11:40:00,69.08,69.14,69.03,69.12,12788.0,59.4856,59.5373,59.4425,59.52,12788.0
2020-09-30 11:45:00,69.12,69.23,69.11,69.21,14082.0,59.52,59.6148,59.5114,59.5975,14082.0
2020-09-30 11:50:00,69.22,69.29,69.07,69.1,18470.0,59.6061,59.6664,59.477,59.5028,18470.0
2020-09-30 11:55:00,69.11,69.16,69.08,69.13,11061.0,59.5114,59.5545,59.4856,59.5286,11061.0
2020-09-30 12:00:00,69.14,69.15,68.99,69.01,11796.0,59.5373,59.5459,59.4081,59.4253,11796.0
2020-09-30 12:05:00,69.01,69.01,68.85,68.86,15028.0,59.4253,59.4253,59.2875,59.2961,15028.0
2020-09-30 12:10:00,68.87,68.9,68.76,68.8,14017.0,59.3048,59.3306,59.21,59.2445,14017.0
2020-09-30 12:15:00,68.8,68.83,68.78,68.81,7127.0,59.2445,59.2703,59.2273,59.2531,7127.0
2020-09-30 12:20:00,68.82,68.98,68.81,68.98,9155.0,59.2617,59.3995,59.2531,59.3995,9155.0
2020-09-30 12:25:00,68.97,69.07,68.96,69.02,10727.0,59.3909,59.477,59.3823,59.4339,10727.0
2020-09-30 12:30:00,69.03,69.14,68.98,69.08,13318.0,59.4425,59.5373,59.3995,59.4856,13318.0
2020-09-30 12:35:00,69.08,69.12,69.04,69.12,9866.0,59.4856,59.52,59.4511,59.52,9866.0
2020-09-30 12:40:00,69.12,69.15,69.09,69.1,5670.0,59.52,59.5459,59.4942,59.5028,5670.0
2020-09-30 12:45:00,69.09,69.1,69.01,69.01,8623.0,59.4942,59.5028,59.4253,59.4253,8623.0
2020-09-30 12:50:00,69.0,69.04,68.99,68.99,7591.0,59.4167,59.4511,59.4081,59.4081,7591.0
2020-09-30 12:55:00,68.99,69.01,68.95,68.99,7839.0,59.4081,59.4253,59.3736,59.4081,7839.0
2020-09-30 13:00:00,69.0,69.04,68.91,68.99,9455.0,59.4167,59.4511,59.3392,59.4081,9455.0
2020-09-30 13:05:00,68.99,69.03,68.93,68.95,6855.0,59.4081,59.4425,59.3564,59.3736,6855.0
2020-09-30 13:10:00,68.94,69.02,68.92,68.99,10257.0,59.365,59.4339,59.3478,59.4081,10257.0
2020-09-30 13:15:00,69.0,69.02,68.95,69.01,7365.0,59.4167,59.4339,59.3736,59.4253,7365.0
2020-09-30 13:20:00,69.0,69.05,68.96,69.04,8166.0,59.4167,59.4598,59.3823,59.4511,8166.0
2020-09-30 13:25:00,69.03,69.09,69.03,69.05,5387.0,59.4425,59.4942,59.4425,59.4598,5387.0
2020-09-30 13:30:00,69.04,69.21,69.03,69.21,14240.0,59.4511,59.5975,59.4425,59.5975,14240.0
2020-09-30 13:35:00,69.2,69.31,69.19,69.3,11217.0,59.5889,59.6836,59.5803,59.675,11217.0
2020-09-30 13:40:00,69.31,69.34,69.26,69.27,9702.0,59.6836,59.7095,59.6406,59.6492,9702.0
2020-09-30 13:45:00,69.28,69.32,69.2,69.31,22154.0,59.6578,59.6923,59.5889,59.6836,22154.0
2020-09-30 13:50:00,69.32,69.38,69.31,69.37,11301.0,59.6923,59.7439,59.6836,59.7353,11301.0
2020-09-30 13:55:00,69.37,69.42,69.33,69.41,14669.0,59.7353,59.7784,59.7009,59.7698,14669.0
2020-09-30 14:00:00,69.42,69.47,69.37,69.47,24062.0,59.7784,59.8214,59.7353,59.8214,24062.0
2020-09-30 14:05:00,69.48,69.58,69.48,69.54,17174.0,59.83,59.9161,59.83,59.8817,17174.0
2020-09-30 14:10:00,69.54,69.57,69.48,69.49,13276.0,59.8817,59.9075,59.83,59.8386,13276.0
2020-09-30 14:15:00,69.49,69.54,69.43,69.44,11201.0,59.8386,59.8817,59.787,59.7956,11201.0
2020-09-30 14:20:00,69.44,69.6,69.23,69.31,43606.0,59.7956,59.9334,59.6148,59.6836,43606.0
2020-09-30 14:25:00,69.32,69.47,69.17,69.42,35513.0,59.6923,59.8214,59.5631,59.7784,35513.0
2020-09-30 14:30:00,69.4,69.4,69.31,69.34,17901.0,59.7611,59.7611,59.6836,59.7095,17901.0
2020-09-30 14:35:00,69.35,69.39,69.21,69.21,18147.0,59.7181,59.7525,59.5975,59.5975,18147.0
2020-09-30 14:40:00,69.22,69.24,69.06,69.13,24809.0,59.6061,59.6234,59.4684,59.5286,24809.0
2020-09-30 14:45:00,69.13,69.14,68.89,68.94,18558.0,59.5286,59.5373,59.322,59.365,18558.0
2020-09-30 14:50:00,68.94,69.0,68.89,68.99,20069.0,59.365,59.4167,59.322,59.4081,20069.0
2020-09-30 14:55:00,68.97,69.22,68.96,69.18,25542.0,59.3909,59.6061,59.3823,59.5717,25542.0
2020-09-30 15:00:00,69.17,69.22,69.03,69.08,15686.0,59.5631,59.6061,59.4425,59.4856,15686.0
2020-09-30 15:05:00,69.08,69.24,69.08,69.18,12288.0,59.4856,59.6234,59.4856,59.5717,12288.0
2020-09-30 15:10:00,69.16,69.19,68.92,68.98,30387.0,59.5545,59.5803,59.3478,59.3995,30387.0
2020-09-30 15:15:00,68.96,69.0,68.8,68.84,20393.0,59.3823,59.4167,59.2445,59.2789,20393.0
2020-09-30 15:20:00,68.84,68.86,68.71,68.81,21668.0,59.2789,59.2961,59.167,59.2531,21668.0
2020-09-30 15:25:00,68.82,69.05,68.77,68.95,16704.0,59.2617,59.4598,59.2186,59.3736,16704.0
2020-09-30 15:30:00,68.95,68.95,68.84,68.9,18478.0,59.3736,59.3736,59.2789,59.3306,18478.0
2020-09-30 15:35:00,68.92,69.0,68.87,68.92,193407.0,59.3478,59.4167,59.3048,59.3478,193407.0
2020-09-30 15:40:00,68.91,68.98,68.86,68.91,36975.0,59.3392,59.3995,59.2961,59.3392,36975.0
2020-09-30 15:45:00,68.91,69.15,68.88,69.11,99194.0,59.3392,59.5459,59.3134,59.5114,99194.0
2020-09-30 15:50:00,69.12,69.36,69.07,69.17,121288.0,59.52,59.7267,59.477,59.5631,121288.0
2020-09-30 15:55:00,69.16,69.27,68.99,69.0,179544.0,59.5545,59.6492,59.4081,59.4167,179544.0
2020-10-01 09:30:00,69.41,69.62,69.24,69.5,37194.0,59.7698,59.9506,59.6234,59.8473,37194.0
2020-10-01 09:35:00,69.5,69.65,69.46,69.65,15912.0,59.8473,59.9764,59.8128,59.9764,15912.0
2020-10-01 09:40:00,69.61,69.73,69.53,69.6,19480.0,59.942,60.0453,59.8731,59.9334,19480.0
2020-10-01 09:45:00,69.64,69.71,69.58,69.63,13318.0,59.9678,60.0281,59.9161,59.9592,13318.0
2020-10-01 09:50:00,69.67,69.79,69.59,69.61,26829.0,59.9936,60.097,59.9248,59.942,26829.0
2020-10-01 09:55:00,69.6,69.61,69.42,69.42,12524.0,59.9334,59.942,59.7784,59.7784,12524.0
2020-10-01 10:00:00,69.41,69.58,69.36,69.52,22736.0,59.7698,59.9161,59.7267,59.8645,22736.0
2020-10-01 10:05:00,69.52,69.52,69.38,69.43,14736.0,59.8645,59.8645,59.7439,59.787,14736.0
2020-10-01 10:10:00,69.44,69.5,69.36,69.49,13158.0,59.7956,59.8473,59.7267,59.8386,13158.0
2020-10-01 10:15:00,69.48,69.52,69.35,69.48,13291.0,59.83,59.8645,59.7181,59.83,13291.0
2020-10-01 10:20:00,69.48,69.49,69.38,69.47,11911.0,59.83,59.8386,59.7439,59.8214,11911.0
2020-10-01 10:25:00,69.46,69.46,69.31,69.41,11736.0,59.8128,59.8128,59.6836,59.7698,11736.0
2020-10-01 10:30:00,69.43,69.64,69.39,69.64,14021.0,59.787,59.9678,59.7525,59.9678,14021.0
2020-10-01 10:35:00,69.67,69.75,69.65,69.72,16340.0,59.9936,60.0625,59.9764,60.0367,16340.0
2020-10-01 10:40:00,69.71,69.77,69.7,69.75,8919.0,60.0281,60.0798,60.0195,60.0625,8919.0
2020-10-01 10:45:00,69.74,69.86,69.7,69.78,14400.0,60.0539,60.1573,60.0195,60.0884,14400.0
2020-10-01 10:50:00,69.78,69.85,69.74,69.85,25421.0,60.0884,60.1486,60.0539,60.1486,25421.0
2020-10-01 10:55:00,69.85,70.01,69.76,69.99,21566.0,60.1486,60.2864,60.0711,60.2692,21566.0
2020-10-01 11:00:00,70.01,70.06,69.83,70.03,35757.0,60.2864,60.3295,60.1314,60.3036,35757.0
2020-10-01 11:05:00,70.01,70.13,70.01,70.08,24044.0,60.2864,60.3898,60.2864,60.3467,24044.0
2020-10-01 11:10:00,70.08,70.08,69.87,69.98,20638.0,60.3467,60.3467,60.1659,60.2606,20638.0
2020-10-01 11:15:00,69.99,70.07,69.96,69.99,17172.0,60.2692,60.3381,60.2434,60.2692,17172.0
2020-10-01 11:20:00,70.01,70.16,69.98,70.16,13250.0,60.2864,60.4156,60.2606,60.4156,13250.0
2020-10-01 11:25:00,70.15,70.2,70.1,70.13,12614.0,60.407,60.45,60.3639,60.3898,12614.0
2020-10-01 11:30:00,70.13,70.18,70.08,70.16,11218.0,60.3898,60.4328,60.3467,60.4156,11218.0
2020-10-01 11:35:00,70.16,70.18,70.12,70.14,13750.0,60.4156,60.4328,60.3811,60.3984,13750.0
2020-10-01 11:40:00,70.15,70.21,70.12,70.2,8234.0,60.407,60.4586,60.3811,60.45,8234.0
2020-10-01 11:45:00,70.2,70.22,70.11,70.14,11328.0,60.45,60.4673,60.3725,60.3984,11328.0
2020-10-01 11:50:00,70.14,70.29,70.14,70.29,8329.0,60.3984,60.5275,60.3984,60.5275,8329.0
2020-10-01 11:55:00,70.28,70.39,70.27,70.36,8577.0,60.5189,60.6137,60.5103,60.5878,8577.0
2020-10-01 12:00:00,70.37,70.38,70.28,70.33,8010.0,60.5964,60.605,60.5189,60.562,8010.0
2020-10-01 12:05:00,70.33,70.34,70.25,70.29,9393.0,60.562,60.5706,60.4931,60.5275,9393.0
2020-10-01 12:10:00,70.29,70.3,70.24,70.28,9191.0,60.5275,60.5362,60.4845,60.5189,9191.0
2020-10-01 12:15:00,70.27,70.3,70.2,70.27,18659.0,60.5103,60.5362,60.45,60.5103,18659.0
2020-10-01 12:20:00,70.25,70.33,70.23,70.32,15231.0,60.4931,60.562,60.4759,60.5534,15231.0
2020-10-01 12:25:00,70.33,70.34,70.26,70.3,7501.0,60.562,60.5706,60.5017,60.5362,7501.0
2020-10-01 12:30:00,70.29,70.3,70.22,70.22,11275.0,60.5275,60.5362,60.4673,60.4673,11275.0
2020-10-01 12:35:00,70.23,70.25,70.16,70.21,13768.0,60.4759,60.4931,60.4156,60.4586,13768.0
2020-10-01 12:40:00,70.21,70.32,70.2,70.32,15971.0,60.4586,60.5534,60.45,60.5534,15971.0
2020-10-01 12:45:00,70.34,70.37,70.28,70.3,6176.0,60.5706,60.5964,60.5189,60.5362,6176.0
2020-10-01 12:50:00,70.32,70.35,70.29,70.3,10651.0,60.5534,60.5792,60.5275,60.5362,10651.0
2020-10-01 12:55:00,70.29,70.31,70.12,70.17,13230.0,60.5275,60.5448,60.3811,60.4242,13230.0
2020-10-01 13:00:00,70.19,70.24,70.15,70.19,9428.0,60.4414,60.4845,60.407,60.4414,9428.0
2020-10-01 13:05:00,70.19,70.27,70.15,70.26,10730.0,60.4414,60.5103,60.407,60.5017,10730.0
2020-10-01 13:10:00,70.27,70.3,70.16,70.19,10766.0,60.5103,60.5362,60.4156,60.4414,10766.0
2020-10-01 13:15:00,70.17,70.21,70.15,70.18,9949.0,60.4242,60.4586,60.407,60.4328,9949.0
2020-10-01 13:20:00,70.17,70.19,70.11,70.18,14009.0,60.4242,60.4414,60.3725,60.4328,14009.0
2020-10-01 13:25:00,70.18,70.18,70.02,70.07,9433.0,60.4328,60.4328,60.295,60.3381,9433.0
2020-10-01 13:30:00,70.09,70.11,70.05,70.08,12697.0,60.3553,60.3725,60.3209,60.3467,12697.0
2020-10-01 13:35:00,70.11,70.15,70.05,70.06,13796.0,60.3725,60.407,60.3209,60.3295,13796.0
2020-10-01 13:40:00,70.05,70.08,69.99,70.03,12411.0,60.3209,60.3467,60.2692,60.3036,12411.0
2020-10-01 13:45:00,70.03,70.03,69.93,69.94,10698.0,60.3036,60.3036,60.2175,60.2261,10698.0
2020-10-01 13:50:00,69.95,70.0,69.91,69.97,14674.0,60.2348,60.2778,60.2003,60.252,14674.0
2020-10-01 13:55:00,69.95,69.99,69.79,69.88,31688.0,60.2348,60.2692,60.097,60.1745,31688.0
2020-10-01 14:00:00,69.89,70.01,69.69,69.82,37082.0,60.1831,60.2864,60.0109,60.1228,37082.0
2020-10-01 14:05:00,69.82,69.84,69.7,69.75,21505.0,60.1228,60.14,60.0195,60.0625,21505.0
2020-10-01 14:10:00,69.75,69.87,69.73,69.84,44869.0,60.0625,60.1659,60.0453,60.14,44869.0
2020-10-01 14:15:00,69.81,69.87,69.77,69.85,10550.0,60.1142,60.1659,60.0798,60.1486,10550.0
2020-10-01 14:20:00,69.85,69.87,69.78,69.84,39363.0,60.1486,60.1659,60.0884,60.14,39363.0
2020-10-01 14:25:00,69.81,70.0,69.81,70.0,14087.0,60.1142,60.2778,60.1142,60.2778,14087.0
2020-10-01 14:30:00,69.99,70.08,69.98,70.06,13177.0,60.2692,60.3467,60.2606,60.3295,13177.0
2020-10-01 14:35:00,70.07,70.14,70.04,70.11,16094.0,60.3381,60.3984,60.3123,60.3725,16094.0
2020-10-01 14:40:00,70.11,70.17,70.06,70.15,10312.0,60.3725,60.4242,60.3295,60.407,10312.0
2020-10-01 14:45:00,70.14,70.15,70.06,70.07,19625.0,60.3984,60.407,60.3295,60.3381,19625.0
2020-10-01 14:50:00,70.07,70.19,70.07,70.12,13448.0,60.3381,60.4414,60.3381,60.3811,13448.0
2020-10-01 14:55:00,70.11,70.16,70.09,70.15,12379.0,60.3725,60.4156,60.3553,60.407,12379.0
2020-10-01 15:00:00,70.17,70.22,70.14,70.18,17863.0,60.4242,60.4673,60.3984,60.4328,17863.0
2020-10-01 15:05:00,70.18,70.18,70.13,70.17,12212.0,60.4328,60.4328,60.3898,60.4242,12212.0
2020-10-01 15:10:00,70.17,70.21,70.15,70.15,12594.0,60.4242,60.4586,60.407,60.407,12594.0
2020-10-01 15:15:00,70.16,70.21,70.13,70.16,13232.0,60.4156,60.4586,60.3898,60.4156,13232.0
2020-10-01 15:20:00,70.17,70.18,70.05,70.1,19616.0,60.4242,60.4328,60.3209,60.3639,19616.0
2020-10-01 15:25:00,70.09,70.12,70.04,70.1,9953.0,60.3553,60.3811,60.3123,60.3639,9953.0
2020-10-01 15:30:00,70.1,70.15,70.08,70.14,18261.0,60.3639,60.407,60.3467,60.3984,18261.0
2020-10-01 15:35:00,70.14,70.18,70.05,70.17,23000.0,60.3984,60.4328,60.3209,60.4242,23000.0
2020-10-01 15:40:00,70.17,70.2,70.1,70.12,27999.0,60.4242,60.45,60.3639,60.3811,27999.0
2020-10-01 15:45:00,70.13,70.18,70.09,70.13,40736.0,60.3898,60.4328,60.3553,60.3898,40736.0
2020-10-01 15:50:00,70.13,70.33,70.13,70.31,77007.0,60.3898,60.562,60.3898,60.5448,77007.0
2020-10-01 15:55:00,70.31,70.41,70.26,70.38,101797.0,60.5448,60.6309,60.5017,60.605,101797.0
2020-10-02 09:30:00,69.89,70.34,69.62,69.73,31902.0,60.1831,60.5706,59.9506,60.0453,31902.0
2020-10-02 09:35:00,69.69,69.73,69.48,69.64,17177.0,60.0109,60.0453,59.83,59.9678,17177.0
2020-10-02 09:40:00,69.61,69.88,69.52,69.82,20051.0,59.942,60.1745,59.8645,60.1228,20051.0
2020-10-02 09:45:00,69.84,69.95,69.71,69.72,28356.0,60.14,60.2348,60.0281,60.0367,28356.0
2020-10-02 09:50:00,69.73,69.88,69.63,69.85,24176.0,60.0453,60.1745,59.9592,60.1486,24176.0
2020-10-02 09:55:00,69.85,70.12,69.85,70.07,11952.0,60.1486,60.3811,60.1486,60.3381,11952.0
2020-10-02 10:00:00,70.1,70.28,70.09,70.28,7922.0,60.3639,60.5189,60.3553,60.5189,7922.0
2020-10-02 10:05:00,70.26,70.32,70.09,70.1,26759.0,60.5017,60.5534,60.3553,60.3639,26759.0
2020-10-02 10:10:00,70.09,70.12,69.96,69.97,15469.0,60.3553,60.3811,60.2434,60.252,15469.0
2020-10-02 10:15:00,69.99,70.07,69.93,70.03,16417.0,60.2692,60.3381,60.2175,60.3036,16417.0
2020-10-02 10:20:00,70.02,70.12,70.02,70.1,18308.0,60.295,60.3811,60.295,60.3639,18308.0
2020-10-02 10:25:00,70.1,70.29,70.1,70.24,31310.0,60.3639,60.5275,60.3639,60.4845,31310.0
2020-10-02 10:30:00,70.24,70.34,70.2,70.28,21805.0,60.4845,60.5706,60.45,60.5189,21805.0
2020-10-02 10:35:00,70.29,70.32,70.19,70.23,19642.0,60.5275,60.5534,60.4414,60.4759,19642.0
2020-10-02 10:40:00,70.24,70.39,70.18,70.35,18210.0,60.4845,60.6137,60.4328,60.5792,18210.0
2020-10-02 10:45:00,70.34,70.59,70.33,70.54,13920.0,60.5706,60.7859,60.562,60.7428,13920.0
2020-10-02 10:50:00,70.55,70.65,70.5,70.56,22175.0,60.7514,60.8375,60.7084,60.76,22175.0
2020-10-02 10:55:00,70.61,70.77,70.6,70.75,28464.0,60.8031,60.9409,60.7945,60.9237,28464.0
2020-10-02 11:00:00,70.74,70.76,70.53,70.53,28786.0,60.915,60.9323,60.7342,60.7342,28786.0
2020-10-02 11:05:00,70.55,70.69,70.5,70.63,14757.0,60.7514,60.872,60.7084,60.8203,14757.0
2020-10-02 11:10:00,70.63,70.74,70.62,70.69,10947.0,60.8203,60.915,60.8117,60.872,10947.0
2020-10-02 11:15:00,70.68,70.74,70.59,70.68,35301.0,60.8634,60.915,60.7859,60.8634,35301.0
2020-10-02 11:20:00,70.67,70.72,70.66,70.68,25783.0,60.8548,60.8978,60.8462,60.8634,25783.0
2020-10-02 11:25:00,70.68,70.71,70.51,70.52,11134.0,60.8634,60.8892,60.717,60.7256,11134.0
2020-10-02 11:30:00,70.53,70.54,70.36,70.38,16342.0,60.7342,60.7428,60.5878,60.605,16342.0
2020-10-02 11:35:00,70.4,70.45,70.31,70.35,11739.0,60.6223,60.6653,60.5448,60.5792,11739.0
2020-10-02 11:40:00,70.34,70.35,70.19,70.21,18078.0,60.5706,60.5792,60.4414,60.4586,18078.0
2020-10-02 11:45:00,70.18,70.31,70.18,70.28,22768.0,60.4328,60.5448,60.4328,60.5189,22768.0
2020-10-02 11:50:00,70.28,70.36,70.13,70.16,31676.0,60.5189,60.5878,60.3898,60.4156,31676.0
2020-10-02 11:55:00,70.16,70.17,70.06,70.11,18594.0,60.4156,60.4242,60.3295,60.3725,18594.0
2020-10-02 12:00:00,70.13,70.2,70.09,70.15,36749.0,60.3898,60.45,60.3553,60.407,36749.0
2020-10-02 12:05:00,70.15,70.34,70.09,70.27,29312.0,60.407,60.5706,60.3553,60.5103,29312.0
2020-10-02 12:10:00,70.29,70.55,70.24,70.41,24777.0,60.5275,60.7514,60.4845,60.6309,24777.0
2020-10-02 12:15:00,70.44,70.51,70.3,70.31,23877.0,60.6567,60.717,60.5362,60.5448,23877.0
2020-10-02 12:20:00,70.34,70.42,70.24,70.34,15288.0,60.5706,60.6395,60.4845,60.5706,15288.0
2020-10-02 12:25:00,70.34,70.35,70.14,70.19,26816.0,60.5706,60.5792,60.3984,60.4414,26816.0
2020-10-02 12:30:00,70.2,70.26,70.17,70.24,14754.0,60.45,60.5017,60.4242,60.4845,14754.0
2020-10-02 12:35:00,70.24,70.34,70.21,70.34,11531.0,60.4845,60.5706,60.4586,60.5706,11531.0
2020-10-02 12:40:00,70.33,70.34,70.25,70.3,10581.0,60.562,60.5706,60.4931,60.5362,10581.0
2020-10-02 12:45:00,70.31,70.32,70.24,70.25,6679.0,60.5448,60.5534,60.4845,60.4931,6679.0
2020-10-02 12:50:00,70.27,70.41,70.2,70.41,8699.0,60.5103,60.6309,60.45,60.6309,8699.0
2020-10-02 12:55:00,70.4,70.46,70.31,70.35,26878.0,60.6223,60.6739,60.5448,60.5792,26878.0
2020-10-02 13:00:00,70.37,70.55,70.36,70.47,15150.0,60.5964,60.7514,60.5878,60.6825,15150.0
2020-10-02 13:05:00,70.48,70.51,70.42,70.42,12481.0,60.6912,60.717,60.6395,60.6395,12481.0
2020-10-02 13:10:00,70.44,70.49,70.33,70.39,12289.0,60.6567,60.6998,60.562,60.6137,12289.0
2020-10-02 13:15:00,70.4,70.48,70.38,70.48,10409.0,60.6223,60.6912,60.605,60.6912,10409.0
2020-10-02 13:20:00,70.47,70.59,70.46,70.57,9892.0,60.6825,60.7859,60.6739,60.7687,9892.0
2020-10-02 13:25:00,70.6,70.67,70.59,70.66,6872.0,60.7945,60.8548,60.7859,60.8462,6872.0
2020-10-02 13:30:00,70.66,70.69,70.61,70.61,11315.0,60.8462,60.872,60.8031,60.8031,11315.0
2020-10-02 13:35:00,70.63,70.66,70.59,70.65,8379.0,60.8203,60.8462,60.7859,60.8375,8379.0
2020-10-02 13:40:00,70.65,70.66,70.46,70.5,12708.0,60.8375,60.8462,60.6739,60.7084,12708.0
2020-10-02 13:45:00,70.5,70.53,70.45,70.46,12286.0,60.7084,60.7342,60.6653,60.6739,12286.0
2020-10-02 13:50:00,70.47,70.56,70.4,70.53,7298.0,60.6825,60.76,60.6223,60.7342,7298.0
2020-10-02 13:55:00,70.53,70.62,70.51,70.62,5744.0,60.7342,60.8117,60.717,60.8117,5744.0
2020-10-02 14:00:00,70.64,70.69,70.62,70.69,6880.0,60.8289,60.872,60.8117,60.872,6880.0
2020-10-02 14:05:00,70.69,70.71,70.63,70.63,8511.0,60.872,60.8892,60.8203,60.8203,8511.0
2020-10-02 14:10:00,70.64,70.67,70.59,70.61,11381.0,60.8289,60.8548,60.7859,60.8031,11381.0
2020-10-02 14:15:00,70.62,70.71,70.61,70.69,16258.0,60.8117,60.8892,60.8031,60.872,16258.0
2020-10-02 14:20:00,70.7,70.85,70.7,70.84,15049.0,60.8806,61.0098,60.8806,61.0012,15049.0
2020-10-02 14:25:00,70.87,70.87,70.78,70.83,9922.0,61.027,61.027,60.9495,60.9925,9922.0
2020-10-02 14:30:00,70.87,70.89,70.75,70.81,14391.0,61.027,61.0442,60.9237,60.9753,14391.0
2020-10-02 14:35:00,70.82,70.82,70.63,70.65,21469.0,60.9839,60.9839,60.8203,60.8375,21469.0
2020-10-02 14:40:00,70.64,70.7,70.6,70.62,9781.0,60.8289,60.8806,60.7945,60.8117,9781.0
2020-10-02 14:45:00,70.61,70.74,70.58,70.65,11951.0,60.8031,60.915,60.7773,60.8375,11951.0
2020-10-02 14:50:00,70.65,70.7,70.59,70.69,6937.0,60.8375,60.8806,60.7859,60.872,6937.0
2020-10-02 14:55:00,70.7,70.81,70.65,70.69,21861.0,60.8806,60.9753,60.8375,60.872,21861.0
2020-10-02 15:00:00,70.69,70.73,70.62,70.71,8260.0,60.872,60.9064,60.8117,60.8892,8260.0
2020-10-02 15:05:00,70.72,70.72,70.65,70.7,9451.0,60.8978,60.8978,60.8375,60.8806,9451.0
2020-10-02 15:10:00,70.71,70.77,70.57,70.64,28325.0,60.8892,60.9409,60.7687,60.8289,28325.0
2020-10-02 15:15:00,70.63,70.73,70.59,70.67,7857.0,60.8203,60.9064,60.7859,60.8548,7857.0
2020-10-02 15:20:00,70.67,70.74,70.59,70.67,13808.0,60.8548,60.915,60.7859,60.8548,13808.0
2020-10-02 15:25:00,70.67,70.71,70.65,70.69,11036.0,60.8548,60.8892,60.8375,60.872,11036.0
2020-10-02 15:30:00,70.69,70.84,70.67,70.76,13743.0,60.872,61.0012,60.8548,60.9323,13743.0
2020-10-02 15:35:00,70.75,70.79,70.65,70.67,18621.0,60.9237,60.9581,60.8375,60.8548,18621.0
2020-10-02 15:40:00,70.67,70.67,70.5,70.53,21899.0,60.8548,60.8548,60.7084,60.7342,21899.0
2020-10-02 15:45:00,70.53,70.57,70.44,70.55,34415.0,60.7342,60.7687,60.6567,60.7514,34415.0
2020-10-02 15:50:00,70.55,70.56,70.48,70.5,56016.0,60.7514,60.76,60.6912,60.7084,56016.0
2020-10-02 15:55:00,70.51,70.53,70.44,70.48,99899.0,60.717,60.7342,60.6567,60.6912,99899.0
2020-10-05 09:30:00,70.44,70.54,70.23,70.28,21451.0,60.6567,60.7428,60.4759,60.5189,21451.0
2020-10-05 09:35:00,70.3,70.32,69.85,69.85,15211.0,60.5362,60.5534,60.1486,60.1486,15211.0
2020-10-05 09:40:00,69.88,69.88,69.72,69.78,10907.0,60.1745,60.1745,60.0367,60.0884,10907.0
2020-10-05 09:45:00,69.82,69.87,69.79,69.81,8568.0,60.1228,60.1659,60.097,60.1142,8568.0
2020-10-05 09:50:00,69.81,69.81,69.6,69.65,12795.0,60.1142,60.1142,59.9334,59.9764,12795.0
2020-10-05 09:55:00,69.67,69.85,69.67,69.81,6754.0,59.9936,60.1486,59.9936,60.1142,6754.0
2020-10-05 10:00:00,69.85,70.25,69.85,70.23,18073.0,60.1486,60.4931,60.1486,60.4759,18073.0
2020-10-05 10:05:00,70.23,70.38,70.21,70.23,7102.0,60.4759,60.605,60.4586,60.4759,7102.0
2020-10-05 10:10:00,70.22,70.32,70.18,70.25,10081.0,60.4673,60.5534,60.4328,60.4931,10081.0
2020-10-05 10:15:00,70.25,70.25,70.09,70.11,12309.0,60.4931,60.4931,60.3553,60.3725,12309.0
2020-10-05 10:20:00,70.08,70.12,70.06,70.06,7116.0,60.3467,60.3811,60.3295,60.3295,7116.0
2020-10-05 10:25:00,70.08,70.1,69.96,69.98,3883.0,60.3467,60.3639,60.2434,60.2606,3883.0
2020-10-05 10:30:00,69.99,70.04,69.93,69.97,10070.0,60.2692,60.3123,60.2175,60.252,10070.0
2020-10-05 10:35:00,69.96,70.21,69.96,70.21,8701.0,60.2434,60.4586,60.2434,60.4586,8701.0
2020-10-05 10:40:00,70.22,70.4,70.21,70.4,12585.0,60.4673,60.6223,60.4586,60.6223,12585.0
2020-10-05 10:45:00,70.39,70.43,70.34,70.37,11322.0,60.6137,60.6481,60.5706,60.5964,11322.0
2020-10-05 10:50:00,70.36,70.51,70.36,70.51,8891.0,60.5878,60.717,60.5878,60.717,8891.0
2020-10-05 10:55:00,70.53,70.65,70.51,70.55,7752.0,60.7342,60.8375,60.717,60.7514,7752.0
2020-10-05 11:00:00,70.59,70.74,70.59,70.73,9277.0,60.7859,60.915,60.7859,60.9064,9277.0
2020-10-05 11:05:00,70.75,70.76,70.52,70.52,5201.0,60.9237,60.9323,60.7256,60.7256,5201.0
2020-10-05 11:10:00,70.55,70.72,70.55,70.72,6105.0,60.7514,60.8978,60.7514,60.8978,6105.0
2020-10-05 11:15:00,70.75,70.85,70.75,70.77,13655.0,60.9237,61.0098,60.9237,60.9409,13655.0
2020-10-05 11:20:00,70.77,70.9,70.77,70.86,14254.0,60.9409,61.0528,60.9409,61.0184,14254.0
2020-10-05 11:25:00,70.86,70.94,70.78,70.84,9416.0,61.0184,61.0873,60.9495,61.0012,9416.0
2020-10-05 11:30:00,70.84,70.9,70.83,70.89,7010.0,61.0012,61.0528,60.9925,61.0442,7010.0
2020-10-05 11:35:00,70.88,70.89,70.8,70.81,6226.0,61.0356,61.0442,60.9667,60.9753,6226.0
2020-10-05 11:40:00,70.83,70.95,70.83,70.93,11993.0,60.9925,61.0959,60.9925,61.0787,11993.0
2020-10-05 11:45:00,70.95,70.95,70.86,70.89,4935.0,61.0959,61.0959,61.0184,61.0442,4935.0
2020-10-05 11:50:00,70.9,70.96,70.9,70.93,7436.0,61.0528,61.1045,61.0528,61.0787,7436.0
2020-10-05 11:55:00,70.94,71.0,70.91,70.95,9126.0,61.0873,61.1389,61.0614,61.0959,9126.0
2020-10-05 12:00:00,70.94,70.94,70.83,70.84,3108.0,61.0873,61.0873,60.9925,61.0012,3108.0
2020-10-05 12:05:00,70.83,70.89,70.82,70.86,2544.0,60.9925,61.0442,60.9839,61.0184,2544.0
2020-10-05 12:10:00,70.87,70.88,70.85,70.86,3278.0,61.027,61.0356,61.0098,61.0184,3278.0
2020-10-05 12:15:00,70.86,70.95,70.86,70.95,7520.0,61.0184,61.0959,61.0184,61.0959,7520.0
2020-10-05 12:20:00,70.94,71.0,70.93,70.98,5358.0,61.0873,61.1389,61.0787,61.1217,5358.0
2020-10-05 12:25:00,70.98,71.06,70.98,71.05,10205.0,61.1217,61.1906,61.1217,61.182,10205.0
2020-10-05 12:30:00,71.02,71.04,71.0,71.03,2950.0,61.1562,61.1734,61.1389,61.1648,2950.0
2020-10-05 12:35:00,71.0,71.09,70.98,71.08,7595.0,61.1389,61.2164,61.1217,61.2078,7595.0
2020-10-05 12:40:00,71.11,71.15,71.07,71.15,5382.0,61.2337,61.2681,61.1992,61.2681,5382.0
2020-10-05 12:45:00,71.14,71.17,71.11,71.13,7893.0,61.2595,61.2853,61.2337,61.2509,7893.0
2020-10-05 12:50:00,71.11,71.14,71.05,71.07,6726.0,61.2337,61.2595,61.182,61.1992,6726.0
2020-10-05 12:55:00,71.06,71.19,71.06,71.17,5021.0,61.1906,61.3025,61.1906,61.2853,5021.0
2020-10-05 13:00:00,71.19,71.22,71.15,71.16,4471.0,61.3025,61.3284,61.2681,61.2767,4471.0
2020-10-05 13:05:00,71.17,71.25,71.17,71.24,4506.0,61.2853,61.3542,61.2853,61.3456,4506.0
2020-10-05 13:10:00,71.23,71.23,71.2,71.22,4472.0,61.337,61.337,61.3112,61.3284,4472.0
2020-10-05 13:15:00,71.22,71.25,71.18,71.25,4738.0,61.3284,61.3542,61.2939,61.3542,4738.0
2020-10-05 13:20:00,71.24,71.24,71.18,71.2,1980.0,61.3456,61.3456,61.2939,61.3112,1980.0
2020-10-05 13:25:00,71.17,71.21,71.14,71.14,3400.0,61.2853,61.3198,61.2595,61.2595,3400.0
2020-10-05 13:30:00,71.14,71.17,71.1,71.15,9286.0,61.2595,61.2853,61.225,61.2681,9286.0
2020-10-05 13:35:00,71.14,71.18,71.12,71.14,5806.0,61.2595,61.2939,61.2423,61.2595,5806.0
2020-10-05 13:40:00,71.12,71.21,71.12,71.21,7008.0,61.2423,61.3198,61.2423,61.3198,7008.0
2020-10-05 13:45:00,71.21,71.23,71.08,71.15,7048.0,61.3198,61.337,61.2078,61.2681,7048.0
2020-10-05 13:50:00,71.15,71.17,71.12,71.13,7591.0,61.2681,61.2853,61.2423,61.2509,7591.0
2020-10-05 13:55:00,71.13,71.13,71.09,71.1,6724.0,61.2509,61.2509,61.2164,61.225,6724.0
2020-10-05 14:00:00,71.07,71.11,71.04,71.08,7879.0,61.1992,61.2337,61.1734,61.2078,7879.0
2020-10-05 14:05:00,71.07,71.12,71.07,71.11,8663.0,61.1992,61.2423,61.1992,61.2337,8663.0
2020-10-05 14:10:00,71.11,71.14,71.11,71.12,3995.0,61.2337,61.2595,61.2337,61.2423,3995.0
2020-10-05 14:15:00,71.12,71.2,71.1,71.19,3777.0,61.2423,61.3112,61.225,61.3025,3777.0
2020-10-05 14:20:00,71.2,71.21,71.17,71.17,4910.0,61.3112,61.3198,61.2853,61.2853,4910.0
2020-10-05 14:25:00,71.17,71.2,71.13,71.17,8200.0,61.2853,61.3112,61.2509,61.2853,8200.0
2020-10-05 14:30:00,71.16,71.24,71.16,71.2,11780.0,61.2767,61.3456,61.2767,61.3112,11780.0
2020-10-05 14:35:00,71.19,71.24,71.15,71.15,5795.0,61.3025,61.3456,61.2681,61.2681,5795.0
2020-10-05 14:40:00,71.16,71.18,71.14,71.15,3708.0,61.2767,61.2939,61.2595,61.2681,3708.0
2020-10-05 14:45:00,71.15,71.19,71.12,71.12,3359.0,61.2681,61.3025,61.2423,61.2423,3359.0
2020-10-05 14:50:00,71.12,71.18,71.12,71.16,4772.0,61.2423,61.2939,61.2423,61.2767,4772.0
2020-10-05 14:55:00,71.16,71.26,71.12,71.26,13949.0,61.2767,61.3628,61.2423,61.3628,13949.0
2020-10-05 15:00:00,71.27,71.28,71.21,71.27,12005.0,61.3714,61.38,61.3198,61.3714,12005.0
2020-10-05 15:05:00,71.28,71.34,71.23,71.34,8020.0,61.38,61.4317,61.337,61.4317,8020.0
2020-10-05 15:10:00,71.34,71.4,71.32,71.4,16258.0,61.4317,61.4834,61.4145,61.4834,16258.0
2020-10-05 15:15:00,71.4,71.45,71.39,71.44,18490.0,61.4834,61.5264,61.4748,61.5178,18490.0
2020-10-05 15:20:00,71.45,71.47,71.42,71.46,10983.0,61.5264,61.5437,61.5006,61.535,10983.0
2020-10-05 15:25:00,71.47,71.54,71.44,71.49,15092.0,61.5437,61.6039,61.5178,61.5609,15092.0
2020-10-05 15:30:00,71.49,71.5,71.42,71.43,18390.0,61.5609,61.5695,61.5006,61.5092,18390.0
2020-10-05 15:35:00,71.43,71.51,71.43,71.51,24632.0,61.5092,61.5781,61.5092,61.5781,24632.0
2020-10-05 15:40:00,71.51,71.54,71.31,71.33,20263.0,61.5781,61.6039,61.4059,61.4231,20263.0
2020-10-05 15:45:00,71.33,71.38,71.32,71.35,28352.0,61.4231,61.4662,61.4145,61.4403,28352.0
2020-10-05 15:50:00,71.35,71.54,71.34,71.53,65105.0,61.4403,61.6039,61.4317,61.5953,65105.0
2020-10-05 15:55:00,71.53,71.55,71.42,71.46,121085.0,61.5953,61.6125,61.5006,61.535,121085.0
2020-10-06 09:30:00,71.16,71.25,70.97,71.22,47608.0,61.2767,61.3542,61.1131,61.3284,47608.0
2020-10-06 09:35:00,71.21,71.22,71.08,71.08,10619.0,61.3198,61.3284,61.2078,61.2078,10619.0
2020-10-06 09:40:00,71.05,71.31,71.01,71.31,11776.0,61.182,61.4059,61.1475,61.4059,11776.0
2020-10-06 09:45:00,71.3,71.37,71.28,71.36,12855.0,61.3973,61.4575,61.38,61.4489,12855.0
2020-10-06 09:50:00,71.37,71.39,71.27,71.32,11039.0,61.4575,61.4748,61.3714,61.4145,11039.0
2020-10-06 09:55:00,71.33,71.5,71.3,71.45,11195.0,61.4231,61.5695,61.3973,61.5264,11195.0
2020-10-06 10:00:00,71.51,71.59,71.5,71.52,11042.0,61.5781,61.647,61.5695,61.5867,11042.0
2020-10-06 10:05:00,71.61,71.64,71.57,71.6,8567.0,61.6642,61.69,61.6298,61.6556,8567.0
2020-10-06 10:10:00,71.6,71.6,71.48,71.53,5908.0,61.6556,61.6556,61.5523,61.5953,5908.0
2020-10-06 10:15:00,71.54,71.6,71.43,71.45,12381.0,61.6039,61.6556,61.5092,61.5264,12381.0
2020-10-06 10:20:00,71.43,71.5,71.39,71.43,8680.0,61.5092,61.5695,61.4748,61.5092,8680.0
2020-10-06 10:25:00,71.42,71.46,71.37,71.42,10953.0,61.5006,61.535,61.4575,61.5006,10953.0
2020-10-06 10:30:00,71.43,71.57,71.43,71.49,11742.0,61.5092,61.6298,61.5092,61.5609,11742.0
2020-10-06 10:35:00,71.5,71.55,71.46,71.55,7213.0,61.5695,61.6125,61.535,61.6125,7213.0
2020-10-06 10:40:00,71.57,71.67,71.38,71.44,18845.0,61.6298,61.7159,61.4662,61.5178,18845.0
2020-10-06 10:45:00,71.43,71.61,71.43,71.61,10455.0,61.5092,61.6642,61.5092,61.6642,10455.0
2020-10-06 10:50:00,71.62,71.76,71.62,71.73,3984.0,61.6728,61.7934,61.6728,61.7675,3984.0
2020-10-06 10:55:00,71.72,71.73,71.59,71.6,8985.0,61.7589,61.7675,61.647,61.6556,8985.0
2020-10-06 11:00:00,71.59,71.62,71.53,71.58,11612.0,61.647,61.6728,61.5953,61.6384,11612.0
2020-10-06 11:05:00,71.59,71.7,71.55,71.7,25895.0,61.647,61.7417,61.6125,61.7417,25895.0
2020-10-06 11:10:00,71.73,71.78,71.69,71.77,5133.0,61.7675,61.8106,61.7331,61.802,5133.0
2020-10-06 11:15:00,71.77,71.89,71.75,71.87,8433.0,61.802,61.9053,61.7848,61.8881,8433.0
2020-10-06 11:20:00,71.87,71.89,71.8,71.83,13125.0,61.8881,61.9053,61.8278,61.8537,13125.0
2020-10-06 11:25:00,71.83,71.97,71.81,71.94,23962.0,61.8537,61.9742,61.8364,61.9484,23962.0
2020-10-06 11:30:00,71.94,71.96,71.83,71.83,10901.0,61.9484,61.9656,61.8537,61.8537,10901.0
2020-10-06 11:35:00,71.81,71.82,71.75,71.78,5846.0,61.8364,61.845,61.7848,61.8106,5846.0
2020-10-06 11:40:00,71.79,71.83,71.78,71.82,6472.0,61.8192,61.8537,61.8106,61.845,6472.0
2020-10-06 11:45:00,71.82,71.85,71.78,71.79,11323.0,61.845,61.8709,61.8106,61.8192,11323.0
2020-10-06 11:50:00,71.79,71.83,71.75,71.83,12359.0,61.8192,61.8537,61.7848,61.8537,12359.0
2020-10-06 11:55:00,71.83,71.93,71.83,71.87,8222.0,61.8537,61.9398,61.8537,61.8881,8222.0
2020-10-06 12:00:00,71.86,71.94,71.86,71.88,5132.0,61.8795,61.9484,61.8795,61.8967,5132.0
2020-10-06 12:05:00,71.85,71.95,71.84,71.91,7855.0,61.8709,61.957,61.8623,61.9225,7855.0
2020-10-06 12:10:00,71.92,72.03,71.92,72.02,10471.0,61.9312,62.0259,61.9312,62.0173,10471.0
2020-10-06 12:15:00,72.03,72.06,72.0,72.02,5671.0,62.0259,62.0517,62.0,62.0173,5671.0
2020-10-06 12:20:00,72.03,72.07,72.02,72.06,6776.0,62.0259,62.0603,62.0173,62.0517,6776.0
2020-10-06 12:25:00,72.08,72.1,72.06,72.07,3716.0,62.0689,62.0862,62.0517,62.0603,3716.0
2020-10-06 12:30:00,72.07,72.16,72.07,72.14,4565.0,62.0603,62.1378,62.0603,62.1206,4565.0
2020-10-06 12:35:00,72.17,72.22,72.17,72.2,22653.0,62.1464,62.1895,62.1464,62.1723,22653.0
2020-10-06 12:40:00,72.22,72.3,72.22,72.26,9700.0,62.1895,62.2584,62.1895,62.2239,9700.0
2020-10-06 12:45:00,72.27,72.37,72.27,72.35,6901.0,62.2325,62.3187,62.2325,62.3014,6901.0
2020-10-06 12:50:00,72.37,72.46,72.37,72.4,3998.0,62.3187,62.3962,62.3187,62.3445,3998.0
2020-10-06 12:55:00,72.41,72.52,72.4,72.5,9980.0,62.3531,62.4478,62.3445,62.4306,9980.0
2020-10-06 13:00:00,72.51,72.52,72.4,72.4,7943.0,62.4392,62.4478,62.3445,62.3445,7943.0
2020-10-06 13:05:00,72.41,72.48,72.4,72.48,7965.0,62.3531,62.4134,62.3445,62.4134,7965.0
2020-10-06 13:10:00,72.48,72.6,72.44,72.6,8040.0,62.4134,62.5167,62.3789,62.5167,8040.0
2020-10-06 13:15:00,72.61,72.64,72.58,72.59,19033.0,62.5253,62.5512,62.4995,62.5081,19033.0
2020-10-06 13:20:00,72.58,72.72,72.57,72.72,8468.0,62.4995,62.62,62.4909,62.62,8468.0
2020-10-06 13:25:00,72.71,72.71,72.53,72.54,9121.0,62.6114,62.6114,62.4564,62.465,9121.0
2020-10-06 13:30:00,72.57,72.62,72.54,72.61,9737.0,62.4909,62.5339,62.465,62.5253,9737.0
2020-10-06 13:35:00,72.61,72.7,72.57,72.59,10127.0,62.5253,62.6028,62.4909,62.5081,10127.0
2020-10-06 13:40:00,72.61,72.71,72.59,72.64,7996.0,62.5253,62.6114,62.5081,62.5512,7996.0
2020-10-06 13:45:00,72.67,72.68,72.55,72.61,27303.0,62.577,62.5856,62.4737,62.5253,27303.0
2020-10-06 13:50:00,72.63,72.65,72.57,72.61,7916.0,62.5425,62.5598,62.4909,62.5253,7916.0
2020-10-06 13:55:00,72.61,72.62,72.57,72.59,7104.0,62.5253,62.5339,62.4909,62.5081,7104.0
2020-10-06 14:00:00,72.58,72.6,72.54,72.56,9781.0,62.4995,62.5167,62.465,62.4823,9781.0
2020-10-06 14:05:00,72.56,72.76,72.56,72.75,7462.0,62.4823,62.6545,62.4823,62.6459,7462.0
2020-10-06 14:10:00,72.75,72.83,72.73,72.82,7657.0,62.6459,62.7148,62.6287,62.7062,7657.0
2020-10-06 14:15:00,72.8,72.85,72.77,72.82,8854.0,62.6889,62.732,62.6631,62.7062,8854.0
2020-10-06 14:20:00,72.82,72.91,72.81,72.89,9308.0,62.7062,62.7837,62.6975,62.7664,9308.0
2020-10-06 14:25:00,72.89,72.9,72.79,72.84,6524.0,62.7664,62.775,62.6803,62.7234,6524.0
2020-10-06 14:30:00,72.83,72.84,72.78,72.8,7606.0,62.7148,62.7234,62.6717,62.6889,7606.0
2020-10-06 14:35:00,72.79,72.86,72.77,72.78,10799.0,62.6803,62.7406,62.6631,62.6717,10799.0
2020-10-06 14:40:00,72.78,72.84,72.76,72.82,13328.0,62.6717,62.7234,62.6545,62.7062,13328.0
2020-10-06 14:45:00,72.83,72.95,72.63,72.65,29471.0,62.7148,62.8181,62.5425,62.5598,29471.0
2020-10-06 14:50:00,72.64,72.64,72.26,72.32,35680.0,62.5512,62.5512,62.2239,62.2756,35680.0
2020-10-06 14:55:00,72.3,72.4,72.1,72.15,42229.0,62.2584,62.3445,62.0862,62.1292,42229.0
2020-10-06 15:00:00,72.14,72.14,71.91,72.04,33282.0,62.1206,62.1206,61.9225,62.0345,33282.0
2020-10-06 15:05:00,72.02,72.23,71.98,72.23,15641.0,62.0173,62.1981,61.9828,62.1981,15641.0
2020-10-06 15:10:00,72.2,72.31,72.12,72.26,11837.0,62.1723,62.267,62.1034,62.2239,11837.0
2020-10-06 15:15:00,72.26,72.29,71.99,72.01,17588.0,62.2239,62.2498,61.9914,62.0087,17588.0
2020-10-06 15:20:00,72.03,72.15,72.0,72.05,18032.0,62.0259,62.1292,62.0,62.0431,18032.0
2020-10-06 15:25:00,72.05,72.24,72.03,72.18,26014.0,62.0431,62.2067,62.0259,62.155,26014.0
2020-10-06 15:30:00,72.18,72.42,72.15,72.36,25429.0,62.155,62.3617,62.1292,62.31,25429.0
2020-10-06 15:35:00,72.37,72.37,72.16,72.19,36010.0,62.3187,62.3187,62.1378,62.1637,36010.0
2020-10-06 15:40:00,72.18,72.33,72.16,72.3,32298.0,62.155,62.2842,62.1378,62.2584,32298.0
2020-10-06 15:45:00,72.28,72.3,72.05,72.12,33924.0,62.2412,62.2584,62.0431,62.1034,33924.0
2020-10-06 15:50:00,72.13,72.26,72.03,72.26,91168.0,62.112,62.2239,62.0259,62.2239,91168.0
2020-10-06 15:55:00,72.27,72.72,72.26,72.45,312123.0,62.2325,62.62,62.2239,62.3875,312123.0
2020-10-07 09:30:00,72.61,72.81,72.34,72.46,59688.0,62.5253,62.6975,62.2928,62.3962,59688.0
2020-10-07 09:35:00,72.41,72.49,72.35,72.41,20374.0,62.3531,62.422,62.3014,62.3531,20374.0
2020-10-07 09:40:00,72.42,72.49,72.07,72.1,19473.0,62.3617,62.422,62.0603,62.0862,19473.0
2020-10-07 09:45:00,72.06,72.07,71.95,71.96,15061.0,62.0517,62.0603,61.957,61.9656,15061.0
2020-10-07 09:50:00,71.94,71.97,71.85,71.97,20904.0,61.9484,61.9742,61.8709,61.9742,20904.0
2020-10-07 09:55:00,71.96,72.18,71.96,72.18,10930.0,61.9656,62.155,61.9656,62.155,10930.0
2020-10-07 10:00:00,72.18,72.42,72.18,72.42,12588.0,62.155,62.3617,62.155,62.3617,12588.0
2020-10-07 10:05:00,72.42,72.45,72.28,72.31,12000.0,62.3617,62.3875,62.2412,62.267,12000.0
2020-10-07 10:10:00,72.31,72.31,72.2,72.21,6912.0,62.267,62.267,62.1723,62.1809,6912.0
2020-10-07 10:15:00,72.23,72.38,72.23,72.36,18325.0,62.1981,62.3273,62.1981,62.31,18325.0
2020-10-07 10:20:00,72.36,72.38,72.21,72.25,21145.0,62.31,62.3273,62.1809,62.2153,21145.0
2020-10-07 10:25:00,72.24,72.31,72.15,72.28,10222.0,62.2067,62.267,62.1292,62.2412,10222.0
2020-10-07 10:30:00,72.32,72.39,72.25,72.29,23811.0,62.2756,62.3359,62.2153,62.2498,23811.0
2020-10-07 10:35:00,72.29,72.33,72.2,72.22,11727.0,62.2498,62.2842,62.1723,62.1895,11727.0
2020-10-07 10:40:00,72.24,72.27,72.19,72.22,9004.0,62.2067,62.2325,62.1637,62.1895,9004.0
2020-10-07 10:45:00,72.22,72.28,72.2,72.22,8066.0,62.1895,62.2412,62.1723,62.1895,8066.0
2020-10-07 10:50:00,72.23,72.26,72.08,72.08,12076.0,62.1981,62.2239,62.0689,62.0689,12076.0
2020-10-07 10:55:00,72.06,72.07,71.9,71.91,9976.0,62.0517,62.0603,61.9139,61.9225,9976.0
2020-10-07 11:00:00,71.91,71.96,71.91,71.96,6958.0,61.9225,61.9656,61.9225,61.9656,6958.0
2020-10-07 11:05:00,71.96,72.01,71.91,72.0,8744.0,61.9656,62.0087,61.9225,62.0,8744.0
2020-10-07 11:10:00,72.01,72.04,71.92,71.94,10920.0,62.0087,62.0345,61.9312,61.9484,10920.0
2020-10-07 11:15:00,71.94,71.99,71.85,71.88,9881.0,61.9484,61.9914,61.8709,61.8967,9881.0
2020-10-07 11:20:00,71.87,71.92,71.78,71.79,12182.0,61.8881,61.9312,61.8106,61.8192,12182.0
2020-10-07 11:25:00,71.79,71.8,71.63,71.66,12233.0,61.8192,61.8278,61.6814,61.7073,12233.0
2020-10-07 11:30:00,71.66,71.68,71.56,71.61,9049.0,61.7073,61.7245,61.6212,61.6642,9049.0
2020-10-07 11:35:00,71.61,71.64,71.58,71.63,9724.0,61.6642,61.69,61.6384,61.6814,9724.0
2020-10-07 11:40:00,71.63,71.7,71.59,71.61,8234.0,61.6814,61.7417,61.647,61.6642,8234.0
2020-10-07 11:45:00,71.62,71.64,71.57,71.6,5200.0,61.6728,61.69,61.6298,61.6556,5200.0
2020-10-07 11:50:00,71.6,71.63,71.58,71.59,6355.0,61.6556,61.6814,61.6384,61.647,6355.0
2020-10-07 11:55:00,71.59,71.6,71.57,71.59,2818.0,61.647,61.6556,61.6298,61.647,2818.0
2020-10-07 12:00:00,71.58,71.65,71.55,71.56,9649.0,61.6384,61.6987,61.6125,61.6212,9649.0
2020-10-07 12:05:00,71.56,71.56,71.44,71.44,10144.0,61.6212,61.6212,61.5178,61.5178,10144.0
2020-10-07 12:10:00,71.46,71.46,71.27,71.32,14725.0,61.535,61.535,61.3714,61.4145,14725.0
2020-10-07 12:15:00,71.32,71.42,71.3,71.4,8802.0,61.4145,61.5006,61.3973,61.4834,8802.0
2020-10-07 12:20:00,71.41,71.45,71.39,71.43,7000.0,61.492,61.5264,61.4748,61.5092,7000.0
2020-10-07 12:25:00,71.43,71.59,71.43,71.59,17195.0,61.5092,61.647,61.5092,61.647,17195.0
2020-10-07 12:30:00,71.59,71.68,71.57,71.66,19063.0,61.647,61.7245,61.6298,61.7073,19063.0
2020-10-07 12:35:00,71.65,71.66,71.57,71.58,13728.0,61.6987,61.7073,61.6298,61.6384,13728.0
2020-10-07 12:40:00,71.59,71.64,71.57,71.62,8789.0,61.647,61.69,61.6298,61.6728,8789.0
2020-10-07 12:45:00,71.61,71.67,71.6,71.64,6783.0,61.6642,61.7159,61.6556,61.69,6783.0
2020-10-07 12:50:00,71.64,71.68,71.63,71.67,7885.0,61.69,61.7245,61.6814,61.7159,7885.0
2020-10-07 12:55:00,71.67,71.75,71.67,71.75,6803.0,61.7159,61.7848,61.7159,61.7848,6803.0
2020-10-07 13:00:00,71.76,71.81,71.74,71.8,6428.0,61.7934,61.8364,61.7762,61.8278,6428.0
2020-10-07 13:05:00,71.81,71.87,71.78,71.86,3958.0,61.8364,61.8881,61.8106,61.8795,3958.0
2020-10-07 13:10:00,71.85,71.86,71.82,71.84,5630.0,61.8709,61.8795,61.845,61.8623,5630.0
2020-10-07 13:15:00,71.85,71.92,71.85,71.91,3640.0,61.8709,61.9312,61.8709,61.9225,3640.0
2020-10-07 13:20:00,71.91,71.92,71.87,71.89,5717.0,61.9225,61.9312,61.8881,61.9053,5717.0
2020-10-07 13:25:00,71.89,71.94,71.89,71.92,8690.0,61.9053,61.9484,61.9053,61.9312,8690.0
2020-10-07 13:30:00,71.92,71.94,71.87,71.9,7279.0,61.9312,61.9484,61.8881,61.9139,7279.0
2020-10-07 13:35:00,71.91,71.98,71.91,71.92,5300.0,61.9225,61.9828,61.9225,61.9312,5300.0
2020-10-07 13:40:00,71.93,71.97,71.85,71.97,13803.0,61.9398,61.9742,61.8709,61.9742,13803.0
2020-10-07 13:45:00,71.95,72.01,71.94,72.01,5828.0,61.957,62.0087,61.9484,62.0087,5828.0
2020-10-07 13:50:00,72.02,72.09,72.02,72.03,6345.0,62.0173,62.0775,62.0173,62.0259,6345.0
2020-10-07 13:55:00,72.02,72.02,71.96,71.98,3952.0,62.0173,62.0173,61.9656,61.9828,3952.0
2020-10-07 14:00:00,71.97,72.05,71.97,72.05,4829.0,61.9742,62.0431,61.9742,62.0431,4829.0
2020-10-07 14:05:00,72.06,72.06,71.97,71.99,4477.0,62.0517,62.0517,61.9742,61.9914,4477.0
2020-10-07 14:10:00,72.0,72.04,71.93,71.99,6803.0,62.0,62.0345,61.9398,61.9914,6803.0
2020-10-07 14:15:00,71.98,72.02,71.95,72.02,3734.0,61.9828,62.0173,61.957,62.0173,3734.0
2020-10-07 14:20:00,72.0,72.11,71.96,72.03,6925.0,62.0,62.0948,61.9656,62.0259,6925.0
2020-10-07 14:25:00,72.02,72.12,72.01,72.12,8499.0,62.0173,62.1034,62.0087,62.1034,8499.0
2020-10-07 14:30:00,72.12,72.16,72.1,72.16,4080.0,62.1034,62.1378,62.0862,62.1378,4080.0
2020-10-07 14:35:00,72.16,72.2,72.15,72.16,4576.0,62.1378,62.1723,62.1292,62.1378,4576.0
2020-10-07 14:40:00,72.17,72.21,72.14,72.15,4648.0,62.1464,62.1809,62.1206,62.1292,4648.0
2020-10-07 14:45:00,72.16,72.18,72.14,72.15,7430.0,62.1378,62.155,62.1206,62.1292,7430.0
2020-10-07 14:50:00,72.15,72.24,72.13,72.22,7728.0,62.1292,62.2067,62.112,62.1895,7728.0
2020-10-07 14:55:00,72.21,72.28,72.2,72.26,13167.0,62.1809,62.2412,62.1723,62.2239,13167.0
2020-10-07 15:00:00,72.25,72.28,72.21,72.25,7200.0,62.2153,62.2412,62.1809,62.2153,7200.0
2020-10-07 15:05:00,72.26,72.36,72.25,72.31,20616.0,62.2239,62.31,62.2153,62.267,20616.0
2020-10-07 15:10:00,72.32,72.35,72.31,72.35,4807.0,62.2756,62.3014,62.267,62.3014,4807.0
2020-10-07 15:15:00,72.35,72.36,72.29,72.31,9027.0,62.3014,62.31,62.2498,62.267,9027.0
2020-10-07 15:20:00,72.31,72.39,72.3,72.34,21307.0,62.267,62.3359,62.2584,62.2928,21307.0
2020-10-07 15:25:00,72.35,72.38,72.32,72.33,9769.0,62.3014,62.3273,62.2756,62.2842,9769.0
2020-10-07 15:30:00,72.33,72.37,72.28,72.29,13566.0,62.2842,62.3187,62.2412,62.2498,13566.0
2020-10-07 15:35:00,72.3,72.3,72.12,72.16,25559.0,62.2584,62.2584,62.1034,62.1378,25559.0
2020-10-07 15:40:00,72.17,72.25,72.14,72.25,22704.0,62.1464,62.2153,62.1206,62.2153,22704.0
2020-10-07 15:45:00,72.25,72.27,72.22,72.27,48816.0,62.2153,62.2325,62.1895,62.2325,48816.0
2020-10-07 15:50:00,72.29,72.32,72.16,72.26,50099.0,62.2498,62.2756,62.1378,62.2239,50099.0
2020-10-07 15:55:00,72.26,72.26,72.06,72.07,168495.0,62.2239,62.2239,62.0517,62.0603,168495.0
2020-10-08 09:30:00,72.43,72.5,72.12,72.23,30040.0,62.3703,62.4306,62.1034,62.1981,30040.0
2020-10-08 09:35:00,72.22,72.39,72.22,72.35,16370.0,62.1895,62.3359,62.1895,62.3014,16370.0
2020-10-08 09:40:00,72.35,72.55,72.34,72.51,9592.0,62.3014,62.4737,62.2928,62.4392,9592.0
2020-10-08 09:45:00,72.54,72.57,72.44,72.45,7603.0,62.465,62.4909,62.3789,62.3875,7603.0
2020-10-08 09:50:00,72.48,72.59,72.46,72.58,6331.0,62.4134,62.5081,62.3962,62.4995,6331.0
2020-10-08 09:55:00,72.56,72.59,72.51,72.53,6386.0,62.4823,62.5081,62.4392,62.4564,6386.0
2020-10-08 10:00:00,72.54,72.73,72.54,72.68,38609.0,62.465,62.6287,62.465,62.5856,38609.0
2020-10-08 10:05:00,72.66,72.68,72.51,72.6,13935.0,62.5684,62.5856,62.4392,62.5167,13935.0
2020-10-08 10:10:00,72.6,72.61,72.49,72.49,4606.0,62.5167,62.5253,62.422,62.422,4606.0
2020-10-08 10:15:00,72.47,72.48,72.23,72.27,17937.0,62.4048,62.4134,62.1981,62.2325,17937.0
2020-10-08 10:20:00,72.28,72.3,72.11,72.17,18104.0,62.2412,62.2584,62.0948,62.1464,18104.0
2020-10-08 10:25:00,72.17,72.18,72.05,72.18,14910.0,62.1464,62.155,62.0431,62.155,14910.0
2020-10-08 10:30:00,72.18,72.24,72.13,72.23,5991.0,62.155,62.2067,62.112,62.1981,5991.0
2020-10-08 10:35:00,72.23,72.32,72.23,72.29,6437.0,62.1981,62.2756,62.1981,62.2498,6437.0
2020-10-08 10:40:00,72.28,72.34,72.24,72.34,5489.0,62.2412,62.2928,62.2067,62.2928,5489.0
2020-10-08 10:45:00,72.37,72.5,72.36,72.48,10278.0,62.3187,62.4306,62.31,62.4134,10278.0
2020-10-08 10:50:00,72.5,72.51,72.31,72.38,20860.0,62.4306,62.4392,62.267,62.3273,20860.0
2020-10-08 10:55:00,72.37,72.46,72.33,72.35,8200.0,62.3187,62.3962,62.2842,62.3014,8200.0
2020-10-08 11:00:00,72.37,72.45,72.36,72.43,6240.0,62.3187,62.3875,62.31,62.3703,6240.0
2020-10-08 11:05:00,72.43,72.43,72.28,72.3,9889.0,62.3703,62.3703,62.2412,62.2584,9889.0
2020-10-08 11:10:00,72.31,72.31,72.12,72.16,16753.0,62.267,62.267,62.1034,62.1378,16753.0
2020-10-08 11:15:00,72.17,72.22,72.15,72.2,6783.0,62.1464,62.1895,62.1292,62.1723,6783.0
2020-10-08 11:20:00,72.19,72.29,72.11,72.28,12508.0,62.1637,62.2498,62.0948,62.2412,12508.0
2020-10-08 11:25:00,72.29,72.3,72.22,72.27,11194.0,62.2498,62.2584,62.1895,62.2325,11194.0
2020-10-08 11:30:00,72.27,72.28,72.06,72.08,14951.0,62.2325,62.2412,62.0517,62.0689,14951.0
2020-10-08 11:35:00,72.1,72.25,72.06,72.23,15325.0,62.0862,62.2153,62.0517,62.1981,15325.0
2020-10-08 11:40:00,72.23,72.25,72.19,72.2,13133.0,62.1981,62.2153,62.1637,62.1723,13133.0
2020-10-08 11:45:00,72.2,72.23,72.16,72.18,9286.0,62.1723,62.1981,62.1378,62.155,9286.0
2020-10-08 11:50:00,72.17,72.3,72.14,72.24,11448.0,62.1464,62.2584,62.1206,62.2067,11448.0
2020-10-08 11:55:00,72.22,72.26,72.2,72.2,7001.0,62.1895,62.2239,62.1723,62.1723,7001.0
2020-10-08 12:00:00,72.19,72.29,72.14,72.28,10962.0,62.1637,62.2498,62.1206,62.2412,10962.0
2020-10-08 12:05:00,72.27,72.28,72.23,72.25,70704.0,62.2325,62.2412,62.1981,62.2153,70704.0
2020-10-08 12:10:00,72.25,72.25,72.2,72.2,19194.0,62.2153,62.2153,62.1723,62.1723,19194.0
2020-10-08 12:15:00,72.21,72.26,72.18,72.2,20000.0,62.1809,62.2239,62.155,62.1723,20000.0
2020-10-08 12:20:00,72.2,72.31,72.17,72.31,15436.0,62.1723,62.267,62.1464,62.267,15436.0
2020-10-08 12:25:00,72.32,72.47,72.31,72.46,6217.0,62.2756,62.4048,62.267,62.3962,6217.0
2020-10-08 12:30:00,72.46,72.47,72.43,72.45,6704.0,62.3962,62.4048,62.3703,62.3875,6704.0
2020-10-08 12:35:00,72.45,72.5,72.45,72.47,5552.0,62.3875,62.4306,62.3875,62.4048,5552.0
2020-10-08 12:40:00,72.44,72.48,72.37,72.38,8400.0,62.3789,62.4134,62.3187,62.3273,8400.0
2020-10-08 12:45:00,72.36,72.36,72.28,72.3,6045.0,62.31,62.31,62.2412,62.2584,6045.0
2020-10-08 12:50:00,72.3,72.35,72.29,72.31,3137.0,62.2584,62.3014,62.2498,62.267,3137.0
2020-10-08 12:55:00,72.3,72.37,72.29,72.36,3700.0,62.2584,62.3187,62.2498,62.31,3700.0
2020-10-08 13:00:00,72.35,72.42,72.35,72.42,5993.0,62.3014,62.3617,62.3014,62.3617,5993.0
2020-10-08 13:05:00,72.4,72.42,72.39,72.4,4601.0,62.3445,62.3617,62.3359,62.3445,4601.0
2020-10-08 13:10:00,72.4,72.46,72.37,72.45,7341.0,62.3445,62.3962,62.3187,62.3875,7341.0
2020-10-08 13:15:00,72.44,72.51,72.4,72.5,9864.0,62.3789,62.4392,62.3445,62.4306,9864.0
2020-10-08 13:20:00,72.51,72.54,72.41,72.43,13805.0,62.4392,62.465,62.3531,62.3703,13805.0
2020-10-08 13:25:00,72.42,72.43,72.37,72.38,5090.0,62.3617,62.3703,62.3187,62.3273,5090.0
2020-10-08 13:30:00,72.38,72.39,72.31,72.37,7012.0,62.3273,62.3359,62.267,62.3187,7012.0
2020-10-08 13:35:00,72.37,72.4,72.35,72.37,10164.0,62.3187,62.3445,62.3014,62.3187,10164.0
2020-10-08 13:40:00,72.37,72.37,72.33,72.34,12734.0,62.3187,62.3187,62.2842,62.2928,12734.0
2020-10-08 13:45:00,72.35,72.47,72.33,72.41,16787.0,62.3014,62.4048,62.2842,62.3531,16787.0
2020-10-08 13:50:00,72.39,72.41,72.36,72.41,7292.0,62.3359,62.3531,62.31,62.3531,7292.0
2020-10-08 13:55:00,72.4,72.4,72.31,72.37,8915.0,62.3445,62.3445,62.267,62.3187,8915.0
2020-10-08 14:00:00,72.37,72.53,72.37,72.42,16832.0,62.3187,62.4564,62.3187,62.3617,16832.0
2020-10-08 14:05:00,72.42,72.51,72.41,72.51,9938.0,62.3617,62.4392,62.3531,62.4392,9938.0
2020-10-08 14:10:00,72.51,72.51,72.39,72.39,10800.0,62.4392,62.4392,62.3359,62.3359,10800.0
2020-10-08 14:15:00,72.41,72.51,72.4,72.43,9978.0,62.3531,62.4392,62.3445,62.3703,9978.0
2020-10-08 14:20:00,72.44,72.48,72.44,72.46,6673.0,62.3789,62.4134,62.3789,62.3962,6673.0
2020-10-08 14:25:00,72.45,72.46,72.37,72.41,7462.0,62.3875,62.3962,62.3187,62.3531,7462.0
2020-10-08 14:30:00,72.42,72.43,72.35,72.36,9069.0,62.3617,62.3703,62.3014,62.31,9069.0
2020-10-08 14:35:00,72.36,72.39,72.35,72.38,8675.0,62.31,62.3359,62.3014,62.3273,8675.0
2020-10-08 14:40:00,72.38,72.4,72.35,72.39,12783.0,62.3273,62.3445,62.3014,62.3359,12783.0
2020-10-08 14:45:00,72.39,72.44,72.38,72.42,9084.0,62.3359,62.3789,62.3273,62.3617,9084.0
2020-10-08 14:50:00,72.43,72.43,72.35,72.35,9223.0,62.3703,62.3703,62.3014,62.3014,9223.0
2020-10-08 14:55:00,72.36,72.42,72.33,72.37,11600.0,62.31,62.3617,62.2842,62.3187,11600.0
2020-10-08 15:00:00,72.37,72.4,72.32,72.36,14066.0,62.3187,62.3445,62.2756,62.31,14066.0
2020-10-08 15:05:00,72.35,72.41,72.34,72.38,13930.0,62.3014,62.3531,62.2928,62.3273,13930.0
2020-10-08 15:10:00,72.39,72.43,72.36,72.42,22595.0,62.3359,62.3703,62.31,62.3617,22595.0
2020-10-08 15:15:00,72.43,72.46,72.41,72.43,10968.0,62.3703,62.3962,62.3531,62.3703,10968.0
2020-10-08 15:20:00,72.43,72.48,72.41,72.44,19834.0,62.3703,62.4134,62.3531,62.3789,19834.0
2020-10-08 15:25:00,72.44,72.44,72.33,72.34,20870.0,62.3789,62.3789,62.2842,62.2928,20870.0
2020-10-08 15:30:00,72.34,72.39,72.33,72.37,22188.0,62.2928,62.3359,62.2842,62.3187,22188.0
2020-10-08 15:35:00,72.37,72.38,72.27,72.29,35854.0,62.3187,62.3273,62.2325,62.2498,35854.0
2020-10-08 15:40:00,72.29,72.31,72.25,72.26,27092.0,62.2498,62.267,62.2153,62.2239,27092.0
2020-10-08 15:45:00,72.26,72.32,72.24,72.27,39465.0,62.2239,62.2756,62.2067,62.2325,39465.0
2020-10-08 15:50:00,72.27,72.44,72.25,72.42,74328.0,62.2325,62.3789,62.2153,62.3617,74328.0
2020-10-08 15:55:00,72.42,72.56,72.41,72.5,177003.0,62.3617,62.4823,62.3531,62.4306,177003.0
2020-10-09 09:30:00,73.03,73.03,72.72,72.86,28768.0,62.887,62.887,62.62,62.7406,28768.0
2020-10-09 09:35:00,72.82,72.84,72.63,72.65,6935.0,62.7062,62.7234,62.5425,62.5598,6935.0
2020-10-09 09:40:00,72.66,72.72,72.57,72.72,9419.0,62.5684,62.62,62.4909,62.62,9419.0
2020-10-09 09:45:00,72.73,72.74,72.52,72.55,7699.0,62.6287,62.6373,62.4478,62.4737,7699.0
2020-10-09 09:50:00,72.53,72.55,72.34,72.37,8936.0,62.4564,62.4737,62.2928,62.3187,8936.0
2020-10-09 09:55:00,72.39,72.4,72.3,72.36,5641.0,62.3359,62.3445,62.2584,62.31,5641.0
2020-10-09 10:00:00,72.5,72.57,72.49,72.51,5448.0,62.4306,62.4909,62.422,62.4392,5448.0
2020-10-09 10:05:00,72.48,72.49,72.37,72.38,6525.0,62.4134,62.422,62.3187,62.3273,6525.0
2020-10-09 10:10:00,72.34,72.35,72.23,72.35,2602.0,62.2928,62.3014,62.1981,62.3014,2602.0
2020-10-09 10:15:00,72.35,72.47,72.33,72.46,4030.0,62.3014,62.4048,62.2842,62.3962,4030.0
2020-10-09 10:20:00,72.43,72.5,72.4,72.45,11707.0,62.3703,62.4306,62.3445,62.3875,11707.0
2020-10-09 10:25:00,72.49,72.57,72.46,72.48,11294.0,62.422,62.4909,62.3962,62.4134,11294.0
2020-10-09 10:30:00,72.48,72.57,72.44,72.44,12619.0,62.4134,62.4909,62.3789,62.3789,12619.0
2020-10-09 10:35:00,72.41,72.53,72.4,72.47,4755.0,62.3531,62.4564,62.3445,62.4048,4755.0
2020-10-09 10:40:00,72.47,72.49,72.41,72.46,17436.0,62.4048,62.422,62.3531,62.3962,17436.0
2020-10-09 10:45:00,72.45,72.47,72.39,72.39,4810.0,62.3875,62.4048,62.3359,62.3359,4810.0
2020-10-09 10:50:00,72.4,72.53,72.4,72.52,6640.0,62.3445,62.4564,62.3445,62.4478,6640.0
2020-10-09 10:55:00,72.51,72.54,72.47,72.51,4492.0,62.4392,62.465,62.4048,62.4392,4492.0
2020-10-09 11:00:00,72.51,72.53,72.45,72.48,3200.0,62.4392,62.4564,62.3875,62.4134,3200.0
2020-10-09 11:05:00,72.48,72.56,72.43,72.43,11713.0,62.4134,62.4823,62.3703,62.3703,11713.0
2020-10-09 11:10:00,72.41,72.49,72.4,72.44,5424.0,62.3531,62.422,62.3445,62.3789,5424.0
2020-10-09 11:15:00,72.45,72.53,72.42,72.52,6596.0,62.3875,62.4564,62.3617,62.4478,6596.0
2020-10-09 11:20:00,72.52,72.59,72.52,72.58,4337.0,62.4478,62.5081,62.4478,62.4995,4337.0
2020-10-09 11:25:00,72.57,72.68,72.55,72.68,4097.0,62.4909,62.5856,62.4737,62.5856,4097.0
2020-10-09 11:30:00,72.65,72.68,72.62,72.64,10602.0,62.5598,62.5856,62.5339,62.5512,10602.0
2020-10-09 11:35:00,72.65,72.75,72.65,72.74,8254.0,62.5598,62.6459,62.5598,62.6373,8254.0
2020-10-09 11:40:00,72.73,72.89,72.72,72.83,31110.0,62.6287,62.7664,62.62,62.7148,31110.0
2020-10-09 11:45:00,72.86,72.97,72.86,72.9,9217.0,62.7406,62.8353,62.7406,62.775,9217.0
2020-10-09 11:50:00,72.92,72.99,72.9,72.98,6846.0,62.7923,62.8525,62.775,62.8439,6846.0
2020-10-09 11:55:00,72.98,73.08,72.97,73.03,22546.0,62.8439,62.93,62.8353,62.887,22546.0
2020-10-09 12:00:00,73.03,73.05,72.86,72.86,6899.0,62.887,62.9042,62.7406,62.7406,6899.0
2020-10-09 12:05:00,72.88,72.94,72.87,72.88,7162.0,62.7578,62.8095,62.7492,62.7578,7162.0
2020-10-09 12:10:00,72.88,72.89,72.76,72.76,9108.0,62.7578,62.7664,62.6545,62.6545,9108.0
2020-10-09 12:15:00,72.77,72.77,72.69,72.7,6409.0,62.6631,62.6631,62.5942,62.6028,6409.0
2020-10-09 12:20:00,72.7,72.77,72.7,72.7,3758.0,62.6028,62.6631,62.6028,62.6028,3758.0
2020-10-09 12:25:00,72.72,72.79,72.66,72.7,20833.0,62.62,62.6803,62.5684,62.6028,20833.0
2020-10-09 12:30:00,72.75,72.81,72.74,72.8,4843.0,62.6459,62.6975,62.6373,62.6889,4843.0
2020-10-09 12:35:00,72.81,72.83,72.75,72.75,4222.0,62.6975,62.7148,62.6459,62.6459,4222.0
2020-10-09 12:40:00,72.75,72.76,72.66,72.69,7066.0,62.6459,62.6545,62.5684,62.5942,7066.0
2020-10-09 12:45:00,72.69,72.69,72.51,72.53,3123.0,62.5942,62.5942,62.4392,62.4564,3123.0
2020-10-09 12:50:00,72.54,72.58,72.47,72.49,5560.0,62.465,62.4995,62.4048,62.422,5560.0
2020-10-09 12:55:00,72.49,72.5,72.46,72.47,6769.0,62.422,62.4306,62.3962,62.4048,6769.0
2020-10-09 13:00:00,72.48,72.5,72.46,72.47,8077.0,62.4134,62.4306,62.3962,62.4048,8077.0
2020-10-09 13:05:00,72.47,72.54,72.47,72.53,8223.0,62.4048,62.465,62.4048,62.4564,8223.0
2020-10-09 13:10:00,72.54,72.57,72.5,72.51,6955.0,62.465,62.4909,62.4306,62.4392,6955.0
2020-10-09 13:15:00,72.51,72.53,72.49,72.52,6238.0,62.4392,62.4564,62.422,62.4478,6238.0
2020-10-09 13:20:00,72.52,72.54,72.46,72.47,5648.0,62.4478,62.465,62.3962,62.4048,5648.0
2020-10-09 13:25:00,72.47,72.51,72.45,72.45,5746.0,62.4048,62.4392,62.3875,62.3875,5746.0
2020-10-09 13:30:00,72.47,72.49,72.41,72.41,6825.0,62.4048,62.422,62.3531,62.3531,6825.0
2020-10-09 13:35:00,72.41,72.45,72.4,72.45,4913.0,62.3531,62.3875,62.3445,62.3875,4913.0
2020-10-09 13:40:00,72.46,72.46,72.38,72.39,9500.0,62.3962,62.3962,62.3273,62.3359,9500.0
2020-10-09 13:45:00,72.4,72.45,72.4,72.43,12603.0,62.3445,62.3875,62.3445,62.3703,12603.0
2020-10-09 13:50:00,72.44,72.49,72.43,72.45,8510.0,62.3789,62.422,62.3703,62.3875,8510.0
2020-10-09 13:55:00,72.44,72.5,72.43,72.5,8895.0,62.3789,62.4306,62.3703,62.4306,8895.0
2020-10-09 14:00:00,72.5,72.51,72.46,72.51,4429.0,62.4306,62.4392,62.3962,62.4392,4429.0
2020-10-09 14:05:00,72.5,72.5,72.43,72.45,8192.0,62.4306,62.4306,62.3703,62.3875,8192.0
2020-10-09 14:10:00,72.45,72.48,72.37,72.41,15119.0,62.3875,62.4134,62.3187,62.3531,15119.0
2020-10-09 14:15:00,72.4,72.41,72.33,72.34,4017.0,62.3445,62.3531,62.2842,62.2928,4017.0
2020-10-09 14:20:00,72.34,72.39,72.32,72.35,4722.0,62.2928,62.3359,62.2756,62.3014,4722.0
2020-10-09 14:25:00,72.35,72.37,72.31,72.36,4624.0,62.3014,62.3187,62.267,62.31,4624.0
2020-10-09 14:30:00,72.37,72.45,72.37,72.45,8696.0,62.3187,62.3875,62.3187,62.3875,8696.0
2020-10-09 14:35:00,72.43,72.46,72.36,72.41,7061.0,62.3703,62.3962,62.31,62.3531,7061.0
2020-10-09 14:40:00,72.38,72.49,72.38,72.49,3244.0,62.3273,62.422,62.3273,62.422,3244.0
2020-10-09 14:45:00,72.49,72.51,72.47,72.5,6485.0,62.422,62.4392,62.4048,62.4306,6485.0
2020-10-09 14:50:00,72.52,72.53,72.47,72.5,4011.0,62.4478,62.4564,62.4048,62.4306,4011.0
2020-10-09 14:55:00,72.5,72.54,72.46,72.52,10007.0,62.4306,62.465,62.3962,62.4478,10007.0
2020-10-09 15:00:00,72.52,72.55,72.49,72.54,5688.0,62.4478,62.4737,62.422,62.465,5688.0
2020-10-09 15:05:00,72.53,72.54,72.5,72.52,8096.0,62.4564,62.465,62.4306,62.4478,8096.0
2020-10-09 15:10:00,72.52,72.55,72.51,72.53,6844.0,62.4478,62.4737,62.4392,62.4564,6844.0
2020-10-09 15:15:00,72.53,72.59,72.53,72.54,9820.0,62.4564,62.5081,62.4564,62.465,9820.0
2020-10-09 15:20:00,72.55,72.62,72.55,72.61,9383.0,62.4737,62.5339,62.4737,62.5253,9383.0
2020-10-09 15:25:00,72.61,72.71,72.6,72.7,15229.0,62.5253,62.6114,62.5167,62.6028,15229.0
2020-10-09 15:30:00,72.7,72.74,72.65,72.66,16613.0,62.6028,62.6373,62.5598,62.5684,16613.0
2020-10-09 15:35:00,72.67,72.68,72.62,72.67,22332.0,62.577,62.5856,62.5339,62.577,22332.0
2020-10-09 15:40:00,72.67,72.69,72.61,72.61,11343.0,62.577,62.5942,62.5253,62.5253,11343.0
2020-10-09 15:45:00,72.59,72.62,72.52,72.52,12362.0,62.5081,62.5339,62.4478,62.4478,12362.0
2020-10-09 15:50:00,72.54,72.62,72.48,72.58,34151.0,62.465,62.5339,62.4134,62.4995,34151.0
2020-10-09 15:55:00,72.57,72.74,72.54,72.7,86611.0,62.4909,62.6373,62.465,62.6028,86611.0
2020-10-12 09:30:00,73.17,73.22,72.88,73.14,59587.0,63.0075,63.0506,62.7578,62.9817,59587.0
2020-10-12 09:35:00,73.15,73.19,72.88,72.96,21079.0,62.9903,63.0248,62.7578,62.8267,21079.0
2020-10-12 09:40:00,72.98,73.14,72.88,73.09,14428.0,62.8439,62.9817,62.7578,62.9387,14428.0
2020-10-12 09:45:00,73.08,73.24,72.99,73.24,10604.0,62.93,63.0678,62.8525,63.0678,10604.0
2020-10-12 09:50:00,73.26,73.31,73.22,73.23,17529.0,63.085,63.1281,63.0506,63.0592,17529.0
2020-10-12 09:55:00,73.2,73.23,73.13,73.2,11266.0,63.0334,63.0592,62.9731,63.0334,11266.0
2020-10-12 10:00:00,73.21,73.31,73.16,73.31,6801.0,63.042,63.1281,62.9989,63.1281,6801.0
2020-10-12 10:05:00,73.3,73.3,73.18,73.19,6150.0,63.1195,63.1195,63.0162,63.0248,6150.0
2020-10-12 10:10:00,73.18,73.35,73.15,73.35,10045.0,63.0162,63.1625,62.9903,63.1625,10045.0
2020-10-12 10:15:00,73.37,73.41,73.31,73.39,13266.0,63.1798,63.2142,63.1281,63.197,13266.0
2020-10-12 10:20:00,73.4,73.5,73.35,73.47,13873.0,63.2056,63.2917,63.1625,63.2659,13873.0
2020-10-12 10:25:00,73.49,73.57,73.46,73.46,11555.0,63.2831,63.352,63.2573,63.2573,11555.0
2020-10-12 10:30:00,73.45,73.53,73.42,73.52,8012.0,63.2487,63.3175,63.2228,63.3089,8012.0
2020-10-12 10:35:00,73.53,73.69,73.5,73.67,10846.0,63.3175,63.4553,63.2917,63.4381,10846.0
2020-10-12 10:40:00,73.67,73.72,73.63,73.7,15231.0,63.4381,63.4812,63.4037,63.4639,15231.0
2020-10-12 10:45:00,73.71,73.78,73.64,73.76,15291.0,63.4725,63.5328,63.4123,63.5156,15291.0
2020-10-12 10:50:00,73.79,73.81,73.72,73.76,14850.0,63.5414,63.5587,63.4812,63.5156,14850.0
2020-10-12 10:55:00,73.75,73.82,73.68,73.68,22974.0,63.507,63.5673,63.4467,63.4467,22974.0
2020-10-12 11:00:00,73.7,73.74,73.65,73.73,17975.0,63.4639,63.4984,63.4209,63.4898,17975.0
2020-10-12 11:05:00,73.74,73.81,73.72,73.8,17726.0,63.4984,63.5587,63.4812,63.55,17726.0
2020-10-12 11:10:00,73.79,73.83,73.76,73.81,18844.0,63.5414,63.5759,63.5156,63.5587,18844.0
2020-10-12 11:15:00,73.8,73.88,73.8,73.86,12918.0,63.55,63.6189,63.55,63.6017,12918.0
2020-10-12 11:20:00,73.86,73.94,73.82,73.83,13542.0,63.6017,63.6706,63.5673,63.5759,13542.0
2020-10-12 11:25:00,73.83,73.86,73.78,73.85,12426.0,63.5759,63.6017,63.5328,63.5931,12426.0
2020-10-12 11:30:00,73.86,73.87,73.79,73.8,13181.0,63.6017,63.6103,63.5414,63.55,13181.0
2020-10-12 11:35:00,73.8,73.97,73.8,73.93,14672.0,63.55,63.6964,63.55,63.662,14672.0
2020-10-12 11:40:00,73.95,74.0,73.94,73.98,19260.0,63.6792,63.7223,63.6706,63.705,19260.0
2020-10-12 11:45:00,73.98,74.08,73.96,74.03,19537.0,63.705,63.7912,63.6878,63.7481,19537.0
2020-10-12 11:50:00,74.04,74.05,73.92,73.93,15739.0,63.7567,63.7653,63.6534,63.662,15739.0
2020-10-12 11:55:00,73.92,73.98,73.91,73.91,10772.0,63.6534,63.705,63.6448,63.6448,10772.0
2020-10-12 12:00:00,73.92,73.95,73.83,73.83,8436.0,63.6534,63.6792,63.5759,63.5759,8436.0
2020-10-12 12:05:00,73.84,73.89,73.78,73.88,12532.0,63.5845,63.6275,63.5328,63.6189,12532.0
2020-10-12 12:10:00,73.88,73.91,73.83,73.85,14787.0,63.6189,63.6448,63.5759,63.5931,14787.0
2020-10-12 12:15:00,73.85,73.93,73.81,73.88,15894.0,63.5931,63.662,63.5587,63.6189,15894.0
2020-10-12 12:20:00,73.88,73.91,73.86,73.87,15700.0,63.6189,63.6448,63.6017,63.6103,15700.0
2020-10-12 12:25:00,73.87,73.9,73.8,73.89,23696.0,63.6103,63.6362,63.55,63.6275,23696.0
2020-10-12 12:30:00,73.87,73.94,73.84,73.94,14207.0,63.6103,63.6706,63.5845,63.6706,14207.0
2020-10-12 12:35:00,73.95,73.95,73.85,73.88,11194.0,63.6792,63.6792,63.5931,63.6189,11194.0
2020-10-12 12:40:00,73.89,74.0,73.87,73.98,26025.0,63.6275,63.7223,63.6103,63.705,26025.0
2020-10-12 12:45:00,73.98,74.0,73.95,73.99,19314.0,63.705,63.7223,63.6792,63.7137,19314.0
2020-10-12 12:50:00,74.0,74.0,73.87,73.88,16198.0,63.7223,63.7223,63.6103,63.6189,16198.0
2020-10-12 12:55:00,73.89,73.89,73.77,73.78,7914.0,63.6275,63.6275,63.5242,63.5328,7914.0
2020-10-12 13:00:00,73.78,73.8,73.76,73.8,18732.0,63.5328,63.55,63.5156,63.55,18732.0
2020-10-12 13:05:00,73.8,73.97,73.8,73.97,7014.0,63.55,63.6964,63.55,63.6964,7014.0
2020-10-12 13:10:00,73.97,74.04,73.93,74.02,8492.0,63.6964,63.7567,63.662,63.7395,8492.0
2020-10-12 13:15:00,74.03,74.21,74.03,74.19,26885.0,63.7481,63.9031,63.7481,63.8859,26885.0
2020-10-12 13:20:00,74.19,74.31,74.17,74.28,19015.0,63.8859,63.9892,63.8687,63.9634,19015.0
2020-10-12 13:25:00,74.28,74.34,74.27,74.33,15843.0,63.9634,64.015,63.9548,64.0064,15843.0
2020-10-12 13:30:00,74.34,74.41,74.29,74.31,18582.0,64.015,64.0753,63.972,63.9892,18582.0
2020-10-12 13:35:00,74.3,74.31,74.1,74.1,15714.0,63.9806,63.9892,63.8084,63.8084,15714.0
2020-10-12 13:40:00,74.09,74.12,74.04,74.11,9555.0,63.7998,63.8256,63.7567,63.817,9555.0
2020-10-12 13:45:00,74.1,74.15,74.06,74.1,12221.0,63.8084,63.8514,63.7739,63.8084,12221.0
2020-10-12 13:50:00,74.1,74.14,74.06,74.14,7625.0,63.8084,63.8428,63.7739,63.8428,7625.0
2020-10-12 13:55:00,74.15,74.15,73.98,74.0,27672.0,63.8514,63.8514,63.705,63.7223,27672.0
2020-10-12 14:00:00,74.0,74.06,73.87,73.89,40873.0,63.7223,63.7739,63.6103,63.6275,40873.0
2020-10-12 14:05:00,73.89,73.94,73.83,73.9,15550.0,63.6275,63.6706,63.5759,63.6362,15550.0
2020-10-12 14:10:00,73.9,73.94,73.85,73.92,14310.0,63.6362,63.6706,63.5931,63.6534,14310.0
2020-10-12 14:15:00,73.92,73.96,73.86,73.95,19769.0,63.6534,63.6878,63.6017,63.6792,19769.0
2020-10-12 14:20:00,73.95,73.98,73.88,73.97,17929.0,63.6792,63.705,63.6189,63.6964,17929.0
2020-10-12 14:25:00,74.0,74.07,74.0,74.05,19452.0,63.7223,63.7825,63.7223,63.7653,19452.0
2020-10-12 14:30:00,74.05,74.05,73.89,73.9,18323.0,63.7653,63.7653,63.6275,63.6362,18323.0
2020-10-12 14:35:00,73.91,73.97,73.9,73.97,13519.0,63.6448,63.6964,63.6362,63.6964,13519.0
2020-10-12 14:40:00,73.98,74.02,73.94,74.01,18551.0,63.705,63.7395,63.6706,63.7309,18551.0
2020-10-12 14:45:00,74.02,74.06,73.96,74.04,22310.0,63.7395,63.7739,63.6878,63.7567,22310.0
2020-10-12 14:50:00,74.05,74.06,73.97,74.02,17296.0,63.7653,63.7739,63.6964,63.7395,17296.0
2020-10-12 14:55:00,74.01,74.08,73.98,74.04,20318.0,63.7309,63.7912,63.705,63.7567,20318.0
2020-10-12 15:00:00,74.03,74.04,73.99,74.0,14185.0,63.7481,63.7567,63.7137,63.7223,14185.0
2020-10-12 15:05:00,74.0,74.0,73.95,73.97,12869.0,63.7223,63.7223,63.6792,63.6964,12869.0
2020-10-12 15:10:00,73.97,74.01,73.89,73.94,12331.0,63.6964,63.7309,63.6275,63.6706,12331.0
2020-10-12 15:15:00,73.95,74.0,73.94,73.95,24586.0,63.6792,63.7223,63.6706,63.6792,24586.0
2020-10-12 15:20:00,73.96,74.02,73.96,74.01,16985.0,63.6878,63.7395,63.6878,63.7309,16985.0
2020-10-12 15:25:00,74.0,74.01,73.91,73.97,18538.0,63.7223,63.7309,63.6448,63.6964,18538.0
2020-10-12 15:30:00,73.96,73.98,73.83,73.83,15280.0,63.6878,63.705,63.5759,63.5759,15280.0
2020-10-12 15:35:00,73.83,73.86,73.77,73.78,18191.0,63.5759,63.6017,63.5242,63.5328,18191.0
2020-10-12 15:40:00,73.77,73.81,73.73,73.75,16688.0,63.5242,63.5587,63.4898,63.507,16688.0
2020-10-12 15:45:00,73.75,73.78,73.64,73.64,26956.0,63.507,63.5328,63.4123,63.4123,26956.0
2020-10-12 15:50:00,73.63,73.71,73.57,73.62,75292.0,63.4037,63.4725,63.352,63.395,75292.0
2020-10-12 15:55:00,73.62,73.71,73.58,73.62,93821.0,63.395,63.4725,63.3606,63.395,93821.0
2020-10-13 09:30:00,73.33,73.39,72.95,73.28,61022.0,63.1453,63.197,62.8181,63.1023,61022.0
2020-10-13 09:35:00,73.23,73.28,73.08,73.26,15694.0,63.0592,63.1023,62.93,63.085,15694.0
2020-10-13 09:40:00,73.3,73.45,73.24,73.37,8602.0,63.1195,63.2487,63.0678,63.1798,8602.0
2020-10-13 09:45:00,73.39,73.4,73.18,73.2,28289.0,63.197,63.2056,63.0162,63.0334,28289.0
2020-10-13 09:50:00,73.19,73.38,73.19,73.36,7842.0,63.0248,63.1884,63.0248,63.1712,7842.0
2020-10-13 09:55:00,73.37,73.37,73.23,73.23,6143.0,63.1798,63.1798,63.0592,63.0592,6143.0
2020-10-13 10:00:00,73.21,73.3,73.2,73.28,9133.0,63.042,63.1195,63.0334,63.1023,9133.0
2020-10-13 10:05:00,73.28,73.28,73.1,73.11,5186.0,63.1023,63.1023,62.9473,62.9559,5186.0
2020-10-13 10:10:00,73.09,73.11,72.9,72.9,9885.0,62.9387,62.9559,62.775,62.775,9885.0
2020-10-13 10:15:00,72.9,73.03,72.81,72.86,13420.0,62.775,62.887,62.6975,62.7406,13420.0
2020-10-13 10:20:00,72.84,72.86,72.65,72.73,16519.0,62.7234,62.7406,62.5598,62.6287,16519.0
2020-10-13 10:25:00,72.73,72.97,72.68,72.93,10527.0,62.6287,62.8353,62.5856,62.8009,10527.0
2020-10-13 10:30:00,72.92,72.92,72.66,72.68,5249.0,62.7923,62.7923,62.5684,62.5856,5249.0
2020-10-13 10:35:00,72.71,72.79,72.67,72.74,6589.0,62.6114,62.6803,62.577,62.6373,6589.0
2020-10-13 10:40:00,72.72,72.75,72.59,72.66,5306.0,62.62,62.6459,62.5081,62.5684,5306.0
2020-10-13 10:45:00,72.68,72.68,72.52,72.52,12062.0,62.5856,62.5856,62.4478,62.4478,12062.0
2020-10-13 10:50:00,72.54,72.59,72.52,72.59,8881.0,62.465,62.5081,62.4478,62.5081,8881.0
2020-10-13 10:55:00,72.58,72.71,72.55,72.66,61920.0,62.4995,62.6114,62.4737,62.5684,61920.0
2020-10-13 11:00:00,72.67,72.69,72.61,72.68,8678.0,62.577,62.5942,62.5253,62.5856,8678.0
2020-10-13 11:05:00,72.67,72.7,72.6,72.65,10993.0,62.577,62.6028,62.5167,62.5598,10993.0
2020-10-13 11:10:00,72.67,72.73,72.63,72.7,9259.0,62.577,62.6287,62.5425,62.6028,9259.0
2020-10-13 11:15:00,72.71,72.72,72.63,72.67,9470.0,62.6114,62.62,62.5425,62.577,9470.0
2020-10-13 11:20:00,72.67,72.76,72.64,72.66,12426.0,62.577,62.6545,62.5512,62.5684,12426.0
2020-10-13 11:25:00,72.66,72.75,72.65,72.74,12646.0,62.5684,62.6459,62.5598,62.6373,12646.0
2020-10-13 11:30:00,72.72,72.73,72.55,72.56,14798.0,62.62,62.6287,62.4737,62.4823,14798.0
2020-10-13 11:35:00,72.56,72.64,72.54,72.59,13904.0,62.4823,62.5512,62.465,62.5081,13904.0
2020-10-13 11:40:00,72.58,72.6,72.49,72.55,17370.0,62.4995,62.5167,62.422,62.4737,17370.0
2020-10-13 11:45:00,72.56,72.75,72.54,72.75,8403.0,62.4823,62.6459,62.465,62.6459,8403.0
2020-10-13 11:50:00,72.75,72.82,72.75,72.8,8012.0,62.6459,62.7062,62.6459,62.6889,8012.0
2020-10-13 11:55:00,72.79,72.8,72.73,72.76,10876.0,62.6803,62.6889,62.6287,62.6545,10876.0
2020-10-13 12:00:00,72.76,72.85,72.75,72.84,6440.0,62.6545,62.732,62.6459,62.7234,6440.0
2020-10-13 12:05:00,72.84,72.94,72.83,72.94,7098.0,62.7234,62.8095,62.7148,62.8095,7098.0
2020-10-13 12:10:00,72.95,73.0,72.88,72.98,11065.0,62.8181,62.8612,62.7578,62.8439,11065.0
2020-10-13 12:15:00,73.0,73.01,72.94,72.98,4202.0,62.8612,62.8698,62.8095,62.8439,4202.0
2020-10-13 12:20:00,72.95,73.0,72.92,72.98,4668.0,62.8181,62.8612,62.7923,62.8439,4668.0
2020-10-13 12:25:00,73.01,73.02,72.95,72.95,10298.0,62.8698,62.8784,62.8181,62.8181,10298.0
2020-10-13 12:30:00,72.97,73.02,72.93,72.93,9813.0,62.8353,62.8784,62.8009,62.8009,9813.0
2020-10-13 12:35:00,72.94,72.95,72.84,72.89,4708.0,62.8095,62.8181,62.7234,62.7664,4708.0
2020-10-13 12:40:00,72.86,72.94,72.86,72.94,4941.0,62.7406,62.8095,62.7406,62.8095,4941.0
2020-10-13 12:45:00,72.94,72.98,72.92,72.97,8356.0,62.8095,62.8439,62.7923,62.8353,8356.0
2020-10-13 12:50:00,72.95,72.96,72.87,72.93,5872.0,62.8181,62.8267,62.7492,62.8009,5872.0
2020-10-13 12:55:00,72.92,72.95,72.85,72.92,7928.0,62.7923,62.8181,62.732,62.7923,7928.0
2020-10-13 13:00:00,72.92,72.94,72.85,72.87,8703.0,62.7923,62.8095,62.732,62.7492,8703.0
2020-10-13 13:05:00,72.87,72.87,72.74,72.78,7746.0,62.7492,62.7492,62.6373,62.6717,7746.0
2020-10-13 13:10:00,72.79,72.9,72.79,72.82,9733.0,62.6803,62.775,62.6803,62.7062,9733.0
2020-10-13 13:15:00,72.83,72.91,72.82,72.86,9681.0,62.7148,62.7837,62.7062,62.7406,9681.0
2020-10-13 13:20:00,72.87,72.92,72.83,72.87,10788.0,62.7492,62.7923,62.7148,62.7492,10788.0
2020-10-13 13:25:00,72.87,72.95,72.86,72.89,10993.0,62.7492,62.8181,62.7406,62.7664,10993.0
2020-10-13 13:30:00,72.88,72.9,72.84,72.88,16634.0,62.7578,62.775,62.7234,62.7578,16634.0
2020-10-13 13:35:00,72.87,72.92,72.84,72.92,24804.0,62.7492,62.7923,62.7234,62.7923,24804.0
2020-10-13 13:40:00,72.92,73.0,72.91,72.97,47788.0,62.7923,62.8612,62.7837,62.8353,47788.0
2020-10-13 13:45:00,72.98,73.07,72.98,73.07,4942.0,62.8439,62.9214,62.8439,62.9214,4942.0
2020-10-13 13:50:00,73.07,73.11,73.01,73.05,27263.0,62.9214,62.9559,62.8698,62.9042,27263.0
2020-10-13 13:55:00,73.05,73.05,72.95,73.0,14764.0,62.9042,62.9042,62.8181,62.8612,14764.0
2020-10-13 14:00:00,72.99,73.04,72.92,73.02,10117.0,62.8525,62.8956,62.7923,62.8784,10117.0
2020-10-13 14:05:00,73.03,73.04,72.99,72.99,12371.0,62.887,62.8956,62.8525,62.8525,12371.0
2020-10-13 14:10:00,73.0,73.03,72.99,73.02,22447.0,62.8612,62.887,62.8525,62.8784,22447.0
2020-10-13 14:15:00,73.0,73.13,73.0,73.11,11398.0,62.8612,62.9731,62.8612,62.9559,11398.0
2020-10-13 14:20:00,73.1,73.1,72.97,73.03,7749.0,62.9473,62.9473,62.8353,62.887,7749.0
2020-10-13 14:25:00,72.99,73.01,72.87,72.88,6813.0,62.8525,62.8698,62.7492,62.7578,6813.0
2020-10-13 14:30:00,72.89,72.93,72.77,72.88,22665.0,62.7664,62.8009,62.6631,62.7578,22665.0
2020-10-13 14:35:00,72.86,72.86,72.77,72.8,9839.0,62.7406,62.7406,62.6631,62.6889,9839.0
2020-10-13 14:40:00,72.8,72.8,72.72,72.73,12503.0,62.6889,62.6889,62.62,62.6287,12503.0
2020-10-13 14:45:00,72.77,72.83,72.73,72.77,9441.0,62.6631,62.7148,62.6287,62.6631,9441.0
2020-10-13 14:50:00,72.78,72.83,72.76,72.78,8476.0,62.6717,62.7148,62.6545,62.6717,8476.0
2020-10-13 14:55:00,72.79,73.0,72.79,72.95,12799.0,62.6803,62.8612,62.6803,62.8181,12799.0
2020-10-13 15:00:00,72.94,73.03,72.93,72.98,10341.0,62.8095,62.887,62.8009,62.8439,10341.0
2020-10-13 15:05:00,72.97,73.03,72.95,72.96,11319.0,62.8353,62.887,62.8181,62.8267,11319.0
2020-10-13 15:10:00,72.95,73.07,72.95,73.03,38759.0,62.8181,62.9214,62.8181,62.887,38759.0
2020-10-13 15:15:00,73.03,73.14,72.98,73.11,14673.0,62.887,62.9817,62.8439,62.9559,14673.0
2020-10-13 15:20:00,73.08,73.16,73.08,73.14,25122.0,62.93,62.9989,62.93,62.9817,25122.0
2020-10-13 15:25:00,73.13,73.17,73.11,73.12,36042.0,62.9731,63.0075,62.9559,62.9645,36042.0
2020-10-13 15:30:00,73.13,73.17,73.1,73.14,24556.0,62.9731,63.0075,62.9473,62.9817,24556.0
2020-10-13 15:35:00,73.14,73.23,73.12,73.2,22471.0,62.9817,63.0592,62.9645,63.0334,22471.0
2020-10-13 15:40:00,73.2,73.24,73.13,73.14,22293.0,63.0334,63.0678,62.9731,62.9817,22293.0
2020-10-13 15:45:00,73.13,73.21,73.11,73.15,33100.0,62.9731,63.042,62.9559,62.9903,33100.0
2020-10-13 15:50:00,73.14,73.26,73.13,73.19,66087.0,62.9817,63.085,62.9731,63.0248,66087.0
2020-10-13 15:55:00,73.19,73.21,72.99,72.99,152461.0,63.0248,63.042,62.8525,62.8525,152461.0
2020-10-14 09:30:00,73.32,73.35,72.32,72.34,66389.0,63.1367,63.1625,62.2756,62.2928,66389.0
2020-10-14 09:35:00,72.34,72.45,72.28,72.42,16728.0,62.2928,62.3875,62.2412,62.3617,16728.0
2020-10-14 09:40:00,72.43,72.81,72.43,72.79,14677.0,62.3703,62.6975,62.3703,62.6803,14677.0
2020-10-14 09:45:00,72.79,73.03,72.79,73.03,9294.0,62.6803,62.887,62.6803,62.887,9294.0
2020-10-14 09:50:00,73.06,73.13,72.94,72.96,15117.0,62.9128,62.9731,62.8095,62.8267,15117.0
2020-10-14 09:55:00,72.99,73.0,72.87,72.87,6484.0,62.8525,62.8612,62.7492,62.7492,6484.0
2020-10-14 10:00:00,72.93,73.09,72.91,73.06,6874.0,62.8009,62.9387,62.7837,62.9128,6874.0
2020-10-14 10:05:00,73.08,73.14,73.07,73.07,7820.0,62.93,62.9817,62.9214,62.9214,7820.0
2020-10-14 10:10:00,73.07,73.19,73.06,73.14,10533.0,62.9214,63.0248,62.9128,62.9817,10533.0
2020-10-14 10:15:00,73.14,73.15,73.06,73.09,6536.0,62.9817,62.9903,62.9128,62.9387,6536.0
2020-10-14 10:20:00,73.1,73.22,73.07,73.07,11031.0,62.9473,63.0506,62.9214,62.9214,11031.0
2020-10-14 10:25:00,73.06,73.06,72.88,72.88,7207.0,62.9128,62.9128,62.7578,62.7578,7207.0
2020-10-14 10:30:00,72.92,72.92,72.83,72.89,5691.0,62.7923,62.7923,62.7148,62.7664,5691.0
2020-10-14 10:35:00,72.84,72.96,72.84,72.94,6574.0,62.7234,62.8267,62.7234,62.8095,6574.0
2020-10-14 10:40:00,72.96,72.98,72.89,72.92,5238.0,62.8267,62.8439,62.7664,62.7923,5238.0
2020-10-14 10:45:00,72.94,73.06,72.91,72.99,14357.0,62.8095,62.9128,62.7837,62.8525,14357.0
2020-10-14 10:50:00,73.0,73.0,72.82,72.82,6329.0,62.8612,62.8612,62.7062,62.7062,6329.0
2020-10-14 10:55:00,72.83,72.83,72.68,72.68,6820.0,62.7148,62.7148,62.5856,62.5856,6820.0
2020-10-14 11:00:00,72.7,72.72,72.63,72.64,7226.0,62.6028,62.62,62.5425,62.5512,7226.0
2020-10-14 11:05:00,72.62,72.64,72.57,72.58,8827.0,62.5339,62.5512,62.4909,62.4995,8827.0
2020-10-14 11:10:00,72.59,72.59,72.52,72.55,7635.0,62.5081,62.5081,62.4478,62.4737,7635.0
2020-10-14 11:15:00,72.55,72.61,72.53,72.55,11144.0,62.4737,62.5253,62.4564,62.4737,11144.0
2020-10-14 11:20:00,72.57,72.57,72.43,72.5,11170.0,62.4909,62.4909,62.3703,62.4306,11170.0
2020-10-14 11:25:00,72.51,72.58,72.46,72.49,9098.0,62.4392,62.4995,62.3962,62.422,9098.0
2020-10-14 11:30:00,72.48,72.52,72.43,72.46,9230.0,62.4134,62.4478,62.3703,62.3962,9230.0
2020-10-14 11:35:00,72.46,72.48,72.42,72.47,5650.0,62.3962,62.4134,62.3617,62.4048,5650.0
2020-10-14 11:40:00,72.45,72.51,72.44,72.47,4068.0,62.3875,62.4392,62.3789,62.4048,4068.0
2020-10-14 11:45:00,72.49,72.49,72.28,72.35,10650.0,62.422,62.422,62.2412,62.3014,10650.0
2020-10-14 11:50:00,72.38,72.39,72.21,72.23,12205.0,62.3273,62.3359,62.1809,62.1981,12205.0
2020-10-14 11:55:00,72.25,72.32,72.23,72.32,11835.0,62.2153,62.2756,62.1981,62.2756,11835.0
2020-10-14 12:00:00,72.32,72.39,72.32,72.32,10293.0,62.2756,62.3359,62.2756,62.2756,10293.0
2020-10-14 12:05:00,72.33,72.52,72.33,72.44,12493.0,62.2842,62.4478,62.2842,62.3789,12493.0
2020-10-14 12:10:00,72.46,72.46,72.36,72.43,12322.0,62.3962,62.3962,62.31,62.3703,12322.0
2020-10-14 12:15:00,72.42,72.45,72.28,72.32,12639.0,62.3617,62.3875,62.2412,62.2756,12639.0
2020-10-14 12:20:00,72.34,72.39,72.29,72.3,18708.0,62.2928,62.3359,62.2498,62.2584,18708.0
2020-10-14 12:25:00,72.3,72.39,72.3,72.39,35238.0,62.2584,62.3359,62.2584,62.3359,35238.0
2020-10-14 12:30:00,72.38,72.5,72.35,72.46,7927.0,62.3273,62.4306,62.3014,62.3962,7927.0
2020-10-14 12:35:00,72.43,72.44,72.28,72.35,13791.0,62.3703,62.3789,62.2412,62.3014,13791.0
2020-10-14 12:40:00,72.39,72.4,72.29,72.36,6325.0,62.3359,62.3445,62.2498,62.31,6325.0
2020-10-14 12:45:00,72.35,72.35,72.3,72.3,9838.0,62.3014,62.3014,62.2584,62.2584,9838.0
2020-10-14 12:50:00,72.3,72.4,72.29,72.34,12437.0,62.2584,62.3445,62.2498,62.2928,12437.0
2020-10-14 12:55:00,72.35,72.4,72.33,72.36,10222.0,62.3014,62.3445,62.2842,62.31,10222.0
2020-10-14 13:00:00,72.35,72.44,72.34,72.43,4985.0,62.3014,62.3789,62.2928,62.3703,4985.0
2020-10-14 13:05:00,72.43,72.45,72.4,72.43,10000.0,62.3703,62.3875,62.3445,62.3703,10000.0
2020-10-14 13:10:00,72.43,72.51,72.42,72.45,7075.0,62.3703,62.4392,62.3617,62.3875,7075.0
2020-10-14 13:15:00,72.45,72.46,72.4,72.41,7653.0,62.3875,62.3962,62.3445,62.3531,7653.0
2020-10-14 13:20:00,72.42,72.42,72.32,72.36,11175.0,62.3617,62.3617,62.2756,62.31,11175.0
2020-10-14 13:25:00,72.34,72.35,72.24,72.26,12872.0,62.2928,62.3014,62.2067,62.2239,12872.0
2020-10-14 13:30:00,72.26,72.29,72.19,72.2,10553.0,62.2239,62.2498,62.1637,62.1723,10553.0
2020-10-14 13:35:00,72.22,72.27,72.14,72.15,16942.0,62.1895,62.2325,62.1206,62.1292,16942.0
2020-10-14 13:40:00,72.15,72.16,72.06,72.09,16310.0,62.1292,62.1378,62.0517,62.0775,16310.0
2020-10-14 13:45:00,72.1,72.18,72.09,72.16,15869.0,62.0862,62.155,62.0775,62.1378,15869.0
2020-10-14 13:50:00,72.17,72.2,72.11,72.2,12094.0,62.1464,62.1723,62.0948,62.1723,12094.0
2020-10-14 13:55:00,72.21,72.22,72.17,72.17,8444.0,62.1809,62.1895,62.1464,62.1464,8444.0
2020-10-14 14:00:00,72.19,72.2,72.14,72.2,15516.0,62.1637,62.1723,62.1206,62.1723,15516.0
2020-10-14 14:05:00,72.2,72.27,72.18,72.26,11650.0,62.1723,62.2325,62.155,62.2239,11650.0
2020-10-14 14:10:00,72.28,72.4,72.28,72.4,9341.0,62.2412,62.3445,62.2412,62.3445,9341.0
2020-10-14 14:15:00,72.4,72.4,72.33,72.36,9799.0,62.3445,62.3445,62.2842,62.31,9799.0
2020-10-14 14:20:00,72.36,72.42,72.34,72.42,7784.0,62.31,62.3617,62.2928,62.3617,7784.0
2020-10-14 14:25:00,72.42,72.43,72.28,72.28,7559.0,62.3617,62.3703,62.2412,62.2412,7559.0
2020-10-14 14:30:00,72.29,72.32,72.24,72.24,8687.0,62.2498,62.2756,62.2067,62.2067,8687.0
2020-10-14 14:35:00,72.25,72.27,72.15,72.17,11369.0,62.2153,62.2325,62.1292,62.1464,11369.0
2020-10-14 14:40:00,72.16,72.24,72.13,72.21,12926.0,62.1378,62.2067,62.112,62.1809,12926.0
2020-10-14 14:45:00,72.21,72.3,72.2,72.28,10592.0,62.1809,62.2584,62.1723,62.2412,10592.0
2020-10-14 14:50:00,72.29,72.35,72.27,72.31,12782.0,62.2498,62.3014,62.2325,62.267,12782.0
2020-10-14 14:55:00,72.31,72.34,72.3,72.31,13666.0,62.267,62.2928,62.2584,62.267,13666.0
2020-10-14 15:00:00,72.31,72.43,72.3,72.43,13820.0,62.267,62.3703,62.2584,62.3703,13820.0
2020-10-14 15:05:00,72.44,72.52,72.4,72.43,17443.0,62.3789,62.4478,62.3445,62.3703,17443.0
2020-10-14 15:10:00,72.44,72.51,72.44,72.5,12793.0,62.3789,62.4392,62.3789,62.4306,12793.0
2020-10-14 15:15:00,72.5,72.52,72.47,72.48,9109.0,62.4306,62.4478,62.4048,62.4134,9109.0
2020-10-14 15:20:00,72.48,72.5,72.39,72.39,14181.0,62.4134,62.4306,62.3359,62.3359,14181.0
2020-10-14 15:25:00,72.39,72.46,72.36,72.37,12572.0,62.3359,62.3962,62.31,62.3187,12572.0
2020-10-14 15:30:00,72.38,72.5,72.36,72.42,26736.0,62.3273,62.4306,62.31,62.3617,26736.0
2020-10-14 15:35:00,72.43,72.44,72.34,72.36,21849.0,62.3703,62.3789,62.2928,62.31,21849.0
2020-10-14 15:40:00,72.36,72.44,72.35,72.38,32727.0,62.31,62.3789,62.3014,62.3273,32727.0
2020-10-14 15:45:00,72.38,72.43,72.3,72.31,34840.0,62.3273,62.3703,62.2584,62.267,34840.0
2020-10-14 15:50:00,72.31,72.44,72.3,72.41,47745.0,62.267,62.3789,62.2584,62.3531,47745.0
2020-10-14 15:55:00,72.41,72.46,72.32,72.35,82139.0,62.3531,62.3962,62.2756,62.3014,82139.0
2020-10-15 09:30:00,71.84,72.02,71.78,71.88,33131.0,61.8623,62.0173,61.8106,61.8967,33131.0
2020-10-15 09:35:00,71.82,71.89,71.75,71.81,12472.0,61.845,61.9053,61.7848,61.8364,12472.0
2020-10-15 09:40:00,71.81,71.97,71.75,71.93,10753.0,61.8364,61.9742,61.7848,61.9398,10753.0
2020-10-15 09:45:00,71.99,72.23,71.93,72.23,13778.0,61.9914,62.1981,61.9398,62.1981,13778.0
2020-10-15 09:50:00,72.23,72.28,72.09,72.09,13350.0,62.1981,62.2412,62.0775,62.0775,13350.0
2020-10-15 09:55:00,72.11,72.19,72.09,72.18,8710.0,62.0948,62.1637,62.0775,62.155,8710.0
2020-10-15 10:00:00,72.18,72.29,72.14,72.19,12482.0,62.155,62.2498,62.1206,62.1637,12482.0
2020-10-15 10:05:00,72.21,72.4,72.19,72.36,23573.0,62.1809,62.3445,62.1637,62.31,23573.0
2020-10-15 10:10:00,72.38,72.38,72.2,72.28,11069.0,62.3273,62.3273,62.1723,62.2412,11069.0
2020-10-15 10:15:00,72.27,72.37,72.25,72.28,9448.0,62.2325,62.3187,62.2153,62.2412,9448.0
2020-10-15 10:20:00,72.28,72.36,72.25,72.35,8595.0,62.2412,62.31,62.2153,62.3014,8595.0
2020-10-15 10:25:00,72.36,72.36,72.18,72.2,8030.0,62.31,62.31,62.155,62.1723,8030.0
2020-10-15 10:30:00,72.2,72.22,72.08,72.21,20404.0,62.1723,62.1895,62.0689,62.1809,20404.0
2020-10-15 10:35:00,72.22,72.32,72.18,72.31,29824.0,62.1895,62.2756,62.155,62.267,29824.0
2020-10-15 10:40:00,72.31,72.34,72.11,72.11,19534.0,62.267,62.2928,62.0948,62.0948,19534.0
2020-10-15 10:45:00,72.11,72.16,71.99,72.0,16670.0,62.0948,62.1378,61.9914,62.0,16670.0
2020-10-15 10:50:00,72.0,72.08,71.96,72.0,17061.0,62.0,62.0689,61.9656,62.0,17061.0
2020-10-15 10:55:00,72.0,72.02,71.93,71.98,21618.0,62.0,62.0173,61.9398,61.9828,21618.0
2020-10-15 11:00:00,71.97,72.04,71.95,71.98,18458.0,61.9742,62.0345,61.957,61.9828,18458.0
2020-10-15 11:05:00,72.0,72.29,71.99,72.22,26807.0,62.0,62.2498,61.9914,62.1895,26807.0
2020-10-15 11:10:00,72.22,72.4,72.21,72.39,16317.0,62.1895,62.3445,62.1809,62.3359,16317.0
2020-10-15 11:15:00,72.39,72.39,72.25,72.31,18541.0,62.3359,62.3359,62.2153,62.267,18541.0
2020-10-15 11:20:00,72.3,72.31,72.25,72.29,6856.0,62.2584,62.267,62.2153,62.2498,6856.0
2020-10-15 11:25:00,72.33,72.35,72.25,72.27,13891.0,62.2842,62.3014,62.2153,62.2325,13891.0
2020-10-15 11:30:00,72.28,72.29,72.23,72.23,10682.0,62.2412,62.2498,62.1981,62.1981,10682.0
2020-10-15 11:35:00,72.23,72.27,72.15,72.16,9992.0,62.1981,62.2325,62.1292,62.1378,9992.0
2020-10-15 11:40:00,72.16,72.2,72.11,72.17,12300.0,62.1378,62.1723,62.0948,62.1464,12300.0
2020-10-15 11:45:00,72.18,72.24,72.17,72.19,14410.0,62.155,62.2067,62.1464,62.1637,14410.0
2020-10-15 11:50:00,72.2,72.29,72.13,72.28,20154.0,62.1723,62.2498,62.112,62.2412,20154.0
2020-10-15 11:55:00,72.28,72.3,72.23,72.23,14837.0,62.2412,62.2584,62.1981,62.1981,14837.0
2020-10-15 12:00:00,72.26,72.33,72.24,72.3,13739.0,62.2239,62.2842,62.2067,62.2584,13739.0
2020-10-15 12:05:00,72.32,72.44,72.31,72.41,13878.0,62.2756,62.3789,62.267,62.3531,13878.0
2020-10-15 12:10:00,72.41,72.46,72.36,72.46,8152.0,62.3531,62.3962,62.31,62.3962,8152.0
2020-10-15 12:15:00,72.46,72.46,72.33,72.34,14405.0,62.3962,62.3962,62.2842,62.2928,14405.0
2020-10-15 12:20:00,72.35,72.45,72.33,72.42,19772.0,62.3014,62.3875,62.2842,62.3617,19772.0
2020-10-15 12:25:00,72.42,72.49,72.41,72.46,9837.0,62.3617,62.422,62.3531,62.3962,9837.0
2020-10-15 12:30:00,72.45,72.48,72.41,72.45,16504.0,62.3875,62.4134,62.3531,62.3875,16504.0
2020-10-15 12:35:00,72.43,72.54,72.43,72.5,9374.0,62.3703,62.465,62.3703,62.4306,9374.0
2020-10-15 12:40:00,72.49,72.51,72.48,72.5,11174.0,62.422,62.4392,62.4134,62.4306,11174.0
2020-10-15 12:45:00,72.49,72.53,72.43,72.51,9110.0,62.422,62.4564,62.3703,62.4392,9110.0
2020-10-15 12:50:00,72.5,72.56,72.46,72.55,19091.0,62.4306,62.4823,62.3962,62.4737,19091.0
2020-10-15 12:55:00,72.54,72.7,72.54,72.69,8476.0,62.465,62.6028,62.465,62.5942,8476.0
2020-10-15 13:00:00,72.7,72.7,72.64,72.7,7644.0,62.6028,62.6028,62.5512,62.6028,7644.0
2020-10-15 13:05:00,72.7,72.8,72.67,72.8,17069.0,62.6028,62.6889,62.577,62.6889,17069.0
2020-10-15 13:10:00,72.79,72.85,72.79,72.83,13102.0,62.6803,62.732,62.6803,62.7148,13102.0
2020-10-15 13:15:00,72.82,72.89,72.8,72.83,14316.0,62.7062,62.7664,62.6889,62.7148,14316.0
2020-10-15 13:20:00,72.84,72.91,72.84,72.86,13819.0,62.7234,62.7837,62.7234,62.7406,13819.0
2020-10-15 13:25:00,72.85,72.92,72.82,72.82,8246.0,62.732,62.7923,62.7062,62.7062,8246.0
2020-10-15 13:30:00,72.82,72.88,72.82,72.86,8697.0,62.7062,62.7578,62.7062,62.7406,8697.0
2020-10-15 13:35:00,72.87,72.91,72.75,72.77,9659.0,62.7492,62.7837,62.6459,62.6631,9659.0
2020-10-15 13:40:00,72.76,72.86,72.73,72.85,14435.0,62.6545,62.7406,62.6287,62.732,14435.0
2020-10-15 13:45:00,72.85,72.86,72.78,72.82,7352.0,62.732,62.7406,62.6717,62.7062,7352.0
2020-10-15 13:50:00,72.82,72.82,72.75,72.77,15448.0,62.7062,62.7062,62.6459,62.6631,15448.0
2020-10-15 13:55:00,72.77,72.77,72.71,72.71,11384.0,62.6631,62.6631,62.6114,62.6114,11384.0
2020-10-15 14:00:00,72.71,72.77,72.7,72.74,25928.0,62.6114,62.6631,62.6028,62.6373,25928.0
2020-10-15 14:05:00,72.75,72.86,72.74,72.84,12406.0,62.6459,62.7406,62.6373,62.7234,12406.0
2020-10-15 14:10:00,72.84,72.87,72.81,72.85,15284.0,62.7234,62.7492,62.6975,62.732,15284.0
2020-10-15 14:15:00,72.85,72.9,72.81,72.81,13624.0,62.732,62.775,62.6975,62.6975,13624.0
2020-10-15 14:20:00,72.81,72.84,72.75,72.75,9587.0,62.6975,62.7234,62.6459,62.6459,9587.0
2020-10-15 14:25:00,72.75,72.75,72.63,72.66,17098.0,62.6459,62.6459,62.5425,62.5684,17098.0
2020-10-15 14:30:00,72.65,72.71,72.63,72.65,7762.0,62.5598,62.6114,62.5425,62.5598,7762.0
2020-10-15 14:35:00,72.66,72.68,72.57,72.58,5593.0,62.5684,62.5856,62.4909,62.4995,5593.0
2020-10-15 14:40:00,72.56,72.57,72.53,72.54,6251.0,62.4823,62.4909,62.4564,62.465,6251.0
2020-10-15 14:45:00,72.55,72.55,72.46,72.5,15543.0,62.4737,62.4737,62.3962,62.4306,15543.0
2020-10-15 14:50:00,72.5,72.57,72.47,72.53,33477.0,62.4306,62.4909,62.4048,62.4564,33477.0
2020-10-15 14:55:00,72.52,72.54,72.48,72.49,12330.0,62.4478,62.465,62.4134,62.422,12330.0
2020-10-15 15:00:00,72.46,72.54,72.46,72.47,12579.0,62.3962,62.465,62.3962,62.4048,12579.0
2020-10-15 15:05:00,72.47,72.47,72.38,72.38,13162.0,62.4048,62.4048,62.3273,62.3273,13162.0
2020-10-15 15:10:00,72.39,72.4,72.27,72.29,15870.0,62.3359,62.3445,62.2325,62.2498,15870.0
2020-10-15 15:15:00,72.28,72.34,72.27,72.29,26532.0,62.2412,62.2928,62.2325,62.2498,26532.0
2020-10-15 15:20:00,72.27,72.32,72.24,72.24,17912.0,62.2325,62.2756,62.2067,62.2067,17912.0
2020-10-15 15:25:00,72.25,72.26,72.21,72.23,36517.0,62.2153,62.2239,62.1809,62.1981,36517.0
2020-10-15 15:30:00,72.23,72.3,72.21,72.26,34545.0,62.1981,62.2584,62.1809,62.2239,34545.0
2020-10-15 15:35:00,72.27,72.29,72.19,72.26,30084.0,62.2325,62.2498,62.1637,62.2239,30084.0
2020-10-15 15:40:00,72.27,72.37,72.26,72.3,33624.0,62.2325,62.3187,62.2239,62.2584,33624.0
2020-10-15 15:45:00,72.3,72.3,72.16,72.2,25968.0,62.2584,62.2584,62.1378,62.1723,25968.0
2020-10-15 15:50:00,72.2,72.2,72.02,72.03,69771.0,62.1723,62.1723,62.0173,62.0259,69771.0
2020-10-15 15:55:00,72.03,72.23,72.02,72.22,127513.0,62.0259,62.1981,62.0173,62.1895,127513.0
2020-10-16 09:30:00,72.2,72.31,71.85,72.31,133866.0,62.1723,62.267,61.8709,62.267,133866.0
2020-10-16 09:35:00,72.26,72.32,72.12,72.17,11487.0,62.2239,62.2756,62.1034,62.1464,11487.0
2020-10-16 09:40:00,72.19,72.28,72.06,72.1,10844.0,62.1637,62.2412,62.0517,62.0862,10844.0
2020-10-16 09:45:00,72.13,72.33,72.12,72.32,8208.0,62.112,62.2842,62.1034,62.2756,8208.0
2020-10-16 09:50:00,72.31,72.35,72.23,72.3,9406.0,62.267,62.3014,62.1981,62.2584,9406.0
2020-10-16 09:55:00,72.38,72.58,72.38,72.47,7358.0,62.3273,62.4995,62.3273,62.4048,7358.0
2020-10-16 10:00:00,72.52,72.72,72.48,72.72,18720.0,62.4478,62.62,62.4134,62.62,18720.0
2020-10-16 10:05:00,72.71,72.79,72.66,72.76,8623.0,62.6114,62.6803,62.5684,62.6545,8623.0
2020-10-16 10:10:00,72.76,72.76,72.6,72.62,10345.0,62.6545,62.6545,62.5167,62.5339,10345.0
2020-10-16 10:15:00,72.65,72.69,72.61,72.63,14460.0,62.5598,62.5942,62.5253,62.5425,14460.0
2020-10-16 10:20:00,72.64,72.64,72.48,72.5,10167.0,62.5512,62.5512,62.4134,62.4306,10167.0
2020-10-16 10:25:00,72.51,72.58,72.46,72.55,6355.0,62.4392,62.4995,62.3962,62.4737,6355.0
2020-10-16 10:30:00,72.57,72.58,72.5,72.52,6567.0,62.4909,62.4995,62.4306,62.4478,6567.0
2020-10-16 10:35:00,72.51,72.64,72.5,72.62,8354.0,62.4392,62.5512,62.4306,62.5339,8354.0
2020-10-16 10:40:00,72.63,72.77,72.63,72.75,6628.0,62.5425,62.6631,62.5425,62.6459,6628.0
2020-10-16 10:45:00,72.76,72.81,72.7,72.81,11377.0,62.6545,62.6975,62.6028,62.6975,11377.0
2020-10-16 10:50:00,72.8,72.86,72.75,72.86,8515.0,62.6889,62.7406,62.6459,62.7406,8515.0
2020-10-16 10:55:00,72.88,73.0,72.88,72.98,12198.0,62.7578,62.8612,62.7578,62.8439,12198.0
2020-10-16 11:00:00,72.97,73.0,72.94,72.98,9266.0,62.8353,62.8612,62.8095,62.8439,9266.0
2020-10-16 11:05:00,72.98,73.07,72.96,73.06,11435.0,62.8439,62.9214,62.8267,62.9128,11435.0
2020-10-16 11:10:00,73.06,73.16,72.99,73.16,11358.0,62.9128,62.9989,62.8525,62.9989,11358.0
2020-10-16 11:15:00,73.16,73.16,73.08,73.1,10433.0,62.9989,62.9989,62.93,62.9473,10433.0
2020-10-16 11:20:00,73.09,73.18,73.02,73.02,11722.0,62.9387,63.0162,62.8784,62.8784,11722.0
2020-10-16 11:25:00,73.0,73.08,72.95,73.04,5686.0,62.8612,62.93,62.8181,62.8956,5686.0
2020-10-16 11:30:00,73.03,73.06,72.99,73.05,9165.0,62.887,62.9128,62.8525,62.9042,9165.0
2020-10-16 11:35:00,73.05,73.07,73.0,73.0,4962.0,62.9042,62.9214,62.8612,62.8612,4962.0
2020-10-16 11:40:00,73.01,73.14,72.99,73.08,62787.0,62.8698,62.9817,62.8525,62.93,62787.0
2020-10-16 11:45:00,73.08,73.21,73.08,73.2,18312.0,62.93,63.042,62.93,63.0334,18312.0
2020-10-16 11:50:00,73.21,73.22,73.09,73.13,6266.0,63.042,63.0506,62.9387,62.9731,6266.0
2020-10-16 11:55:00,73.13,73.33,72.98,72.98,419872.0,62.9731,63.1453,62.8439,62.8439,419872.0
2020-10-16 12:00:00,72.97,72.98,72.88,72.93,13173.0,62.8353,62.8439,62.7578,62.8009,13173.0
2020-10-16 12:05:00,72.93,72.93,72.79,72.86,14338.0,62.8009,62.8009,62.6803,62.7406,14338.0
2020-10-16 12:10:00,72.84,72.86,72.75,72.8,23280.0,62.7234,62.7406,62.6459,62.6889,23280.0
2020-10-16 12:15:00,72.8,72.93,72.8,72.86,13754.0,62.6889,62.8009,62.6889,62.7406,13754.0
2020-10-16 12:20:00,72.86,72.86,72.78,72.82,7392.0,62.7406,62.7406,62.6717,62.7062,7392.0
2020-10-16 12:25:00,72.84,72.94,72.84,72.94,11174.0,62.7234,62.8095,62.7234,62.8095,11174.0
2020-10-16 12:30:00,72.94,73.05,72.92,73.04,24473.0,62.8095,62.9042,62.7923,62.8956,24473.0
2020-10-16 12:35:00,73.04,73.2,72.99,73.2,10011.0,62.8956,63.0334,62.8525,63.0334,10011.0
2020-10-16 12:40:00,73.19,73.23,73.17,73.17,13776.0,63.0248,63.0592,63.0075,63.0075,13776.0
2020-10-16 12:45:00,73.17,73.2,73.07,73.13,11503.0,63.0075,63.0334,62.9214,62.9731,11503.0
2020-10-16 12:50:00,73.15,73.22,73.09,73.22,11196.0,62.9903,63.0506,62.9387,63.0506,11196.0
2020-10-16 12:55:00,73.22,73.28,73.2,73.26,8336.0,63.0506,63.1023,63.0334,63.085,8336.0
2020-10-16 13:00:00,73.27,73.27,73.18,73.23,9539.0,63.0937,63.0937,63.0162,63.0592,9539.0
2020-10-16 13:05:00,73.23,73.28,73.23,73.24,8598.0,63.0592,63.1023,63.0592,63.0678,8598.0
2020-10-16 13:10:00,73.24,73.3,73.23,73.24,18555.0,63.0678,63.1195,63.0592,63.0678,18555.0
2020-10-16 13:15:00,73.23,73.31,73.23,73.29,12380.0,63.0592,63.1281,63.0592,63.1109,12380.0
2020-10-16 13:20:00,73.29,73.34,73.27,73.28,8176.0,63.1109,63.1539,63.0937,63.1023,8176.0
2020-10-16 13:25:00,73.28,73.36,73.24,73.36,6038.0,63.1023,63.1712,63.0678,63.1712,6038.0
2020-10-16 13:30:00,73.33,73.38,73.28,73.34,9462.0,63.1453,63.1884,63.1023,63.1539,9462.0
2020-10-16 13:35:00,73.34,73.4,73.34,73.35,5337.0,63.1539,63.2056,63.1539,63.1625,5337.0
2020-10-16 13:40:00,73.36,73.4,73.33,73.4,4747.0,63.1712,63.2056,63.1453,63.2056,4747.0
2020-10-16 13:45:00,73.4,73.42,73.34,73.42,8175.0,63.2056,63.2228,63.1539,63.2228,8175.0
2020-10-16 13:50:00,73.41,73.46,73.36,73.41,9763.0,63.2142,63.2573,63.1712,63.2142,9763.0
2020-10-16 13:55:00,73.4,73.45,73.39,73.45,5212.0,63.2056,63.2487,63.197,63.2487,5212.0
2020-10-16 14:00:00,73.44,73.46,73.35,73.37,17357.0,63.24,63.2573,63.1625,63.1798,17357.0
2020-10-16 14:05:00,73.37,73.48,73.35,73.48,23620.0,63.1798,63.2745,63.1625,63.2745,23620.0
2020-10-16 14:10:00,73.48,73.54,73.47,73.48,9431.0,63.2745,63.3262,63.2659,63.2745,9431.0
2020-10-16 14:15:00,73.48,73.5,73.43,73.44,9762.0,63.2745,63.2917,63.2314,63.24,9762.0
2020-10-16 14:20:00,73.44,73.44,73.39,73.42,5370.0,63.24,63.24,63.197,63.2228,5370.0
2020-10-16 14:25:00,73.41,73.43,73.37,73.41,7732.0,63.2142,63.2314,63.1798,63.2142,7732.0
2020-10-16 14:30:00,73.42,73.42,73.35,73.37,8687.0,63.2228,63.2228,63.1625,63.1798,8687.0
2020-10-16 14:35:00,73.39,73.43,73.37,73.38,18672.0,63.197,63.2314,63.1798,63.1884,18672.0
2020-10-16 14:40:00,73.4,73.4,73.29,73.33,14250.0,63.2056,63.2056,63.1109,63.1453,14250.0
2020-10-16 14:45:00,73.33,73.33,73.27,73.32,6897.0,63.1453,63.1453,63.0937,63.1367,6897.0
2020-10-16 14:50:00,73.3,73.4,73.28,73.39,11654.0,63.1195,63.2056,63.1023,63.197,11654.0
2020-10-16 14:55:00,73.39,73.41,73.35,73.4,10269.0,63.197,63.2142,63.1625,63.2056,10269.0
2020-10-16 15:00:00,73.4,73.41,73.3,73.32,11277.0,63.2056,63.2142,63.1195,63.1367,11277.0
2020-10-16 15:05:00,73.33,73.33,73.27,73.3,18874.0,63.1453,63.1453,63.0937,63.1195,18874.0
2020-10-16 15:10:00,73.28,73.31,73.25,73.27,15301.0,63.1023,63.1281,63.0764,63.0937,15301.0
2020-10-16 15:15:00,73.27,73.3,73.26,73.28,16707.0,63.0937,63.1195,63.085,63.1023,16707.0
2020-10-16 15:20:00,73.28,73.32,73.26,73.28,16551.0,63.1023,63.1367,63.085,63.1023,16551.0
2020-10-16 15:25:00,73.28,73.34,73.26,73.32,17815.0,63.1023,63.1539,63.085,63.1367,17815.0
2020-10-16 15:30:00,73.32,73.32,73.19,73.21,44654.0,63.1367,63.1367,63.0248,63.042,44654.0
2020-10-16 15:35:00,73.21,73.22,73.14,73.19,36585.0,63.042,63.0506,62.9817,63.0248,36585.0
2020-10-16 15:40:00,73.17,73.21,73.12,73.2,50430.0,63.0075,63.042,62.9645,63.0334,50430.0
2020-10-16 15:45:00,73.2,73.26,73.14,73.14,62714.0,63.0334,63.085,62.9817,62.9817,62714.0
2020-10-16 15:50:00,73.13,73.25,73.05,73.23,131731.0,62.9731,63.0764,62.9042,63.0592,131731.0
2020-10-16 15:55:00,73.23,73.23,73.08,73.13,171018.0,63.0592,63.0592,62.93,62.9731,171018.0
2020-10-19 09:30:00,72.89,73.34,72.89,73.17,39999.0,62.7664,63.1539,62.7664,63.0075,39999.0
2020-10-19 09:35:00,73.2,73.2,73.08,73.14,5340.0,63.0334,63.0334,62.93,62.9817,5340.0
2020-10-19 09:40:00,73.16,73.16,72.85,72.93,7491.0,62.9989,62.9989,62.732,62.8009,7491.0
2020-10-19 09:45:00,72.96,73.04,72.86,73.0,5127.0,62.8267,62.8956,62.7406,62.8612,5127.0
2020-10-19 09:50:00,73.01,73.13,73.01,73.1,8767.0,62.8698,62.9731,62.8698,62.9473,8767.0
2020-10-19 09:55:00,73.07,73.07,72.94,72.99,4657.0,62.9214,62.9214,62.8095,62.8525,4657.0
2020-10-19 10:00:00,72.94,72.96,72.8,72.85,7939.0,62.8095,62.8267,62.6889,62.732,7939.0
2020-10-19 10:05:00,72.89,72.92,72.84,72.89,5222.0,62.7664,62.7923,62.7234,62.7664,5222.0
2020-10-19 10:10:00,72.88,72.95,72.85,72.9,13185.0,62.7578,62.8181,62.732,62.775,13185.0
2020-10-19 10:15:00,72.89,72.98,72.84,72.98,5093.0,62.7664,62.8439,62.7234,62.8439,5093.0
2020-10-19 10:20:00,73.0,73.09,73.0,73.04,4134.0,62.8612,62.9387,62.8612,62.8956,4134.0
2020-10-19 10:25:00,73.04,73.11,73.02,73.1,4543.0,62.8956,62.9559,62.8784,62.9473,4543.0
2020-10-19 10:30:00,73.1,73.17,73.06,73.08,8514.0,62.9473,63.0075,62.9128,62.93,8514.0
2020-10-19 10:35:00,73.08,73.09,72.92,72.93,16145.0,62.93,62.9387,62.7923,62.8009,16145.0
2020-10-19 10:40:00,72.94,73.06,72.75,72.75,8569.0,62.8095,62.9128,62.6459,62.6459,8569.0
2020-10-19 10:45:00,72.75,72.77,72.54,72.56,11420.0,62.6459,62.6631,62.465,62.4823,11420.0
2020-10-19 10:50:00,72.56,72.63,72.49,72.57,82900.0,62.4823,62.5425,62.422,62.4909,82900.0
2020-10-19 10:55:00,72.57,72.59,72.5,72.55,11899.0,62.4909,62.5081,62.4306,62.4737,11899.0
2020-10-19 11:00:00,72.53,72.54,72.43,72.49,37894.0,62.4564,62.465,62.3703,62.422,37894.0
2020-10-19 11:05:00,72.47,72.5,72.42,72.47,7031.0,62.4048,62.4306,62.3617,62.4048,7031.0
2020-10-19 11:10:00,72.48,72.51,72.42,72.5,7060.0,62.4134,62.4392,62.3617,62.4306,7060.0
2020-10-19 11:15:00,72.5,72.51,72.42,72.42,7469.0,62.4306,62.4392,62.3617,62.3617,7469.0
2020-10-19 11:20:00,72.42,72.43,72.22,72.24,10767.0,62.3617,62.3703,62.1895,62.2067,10767.0
2020-10-19 11:25:00,72.24,72.3,72.18,72.3,6555.0,62.2067,62.2584,62.155,62.2584,6555.0
2020-10-19 11:30:00,72.28,72.33,72.21,72.33,7627.0,62.2412,62.2842,62.1809,62.2842,7627.0
2020-10-19 11:35:00,72.35,72.47,72.35,72.45,11035.0,62.3014,62.4048,62.3014,62.3875,11035.0
2020-10-19 11:40:00,72.43,72.49,72.37,72.41,12818.0,62.3703,62.422,62.3187,62.3531,12818.0
2020-10-19 11:45:00,72.41,72.44,72.37,72.39,7129.0,62.3531,62.3789,62.3187,62.3359,7129.0
2020-10-19 11:50:00,72.39,72.42,72.33,72.4,36919.0,62.3359,62.3617,62.2842,62.3445,36919.0
2020-10-19 11:55:00,72.4,72.44,72.37,72.43,37215.0,62.3445,62.3789,62.3187,62.3703,37215.0
2020-10-19 12:00:00,72.4,72.43,72.33,72.39,18560.0,62.3445,62.3703,62.2842,62.3359,18560.0
2020-10-19 12:05:00,72.39,72.42,72.33,72.38,13860.0,62.3359,62.3617,62.2842,62.3273,13860.0
2020-10-19 12:10:00,72.34,72.35,72.14,72.15,12675.0,62.2928,62.3014,62.1206,62.1292,12675.0
2020-10-19 12:15:00,72.16,72.16,72.08,72.1,13193.0,62.1378,62.1378,62.0689,62.0862,13193.0
2020-10-19 12:20:00,72.1,72.15,72.04,72.14,15634.0,62.0862,62.1292,62.0345,62.1206,15634.0
2020-10-19 12:25:00,72.13,72.28,72.11,72.23,57392.0,62.112,62.2412,62.0948,62.1981,57392.0
2020-10-19 12:30:00,72.22,72.33,72.2,72.26,18612.0,62.1895,62.2842,62.1723,62.2239,18612.0
2020-10-19 12:35:00,72.27,72.27,72.23,72.23,5779.0,62.2325,62.2325,62.1981,62.1981,5779.0
2020-10-19 12:40:00,72.24,72.37,72.24,72.34,8431.0,62.2067,62.3187,62.2067,62.2928,8431.0
2020-10-19 12:45:00,72.34,72.36,72.3,72.32,5510.0,62.2928,62.31,62.2584,62.2756,5510.0
2020-10-19 12:50:00,72.32,72.32,72.25,72.31,6831.0,62.2756,62.2756,62.2153,62.267,6831.0
2020-10-19 12:55:00,72.32,72.35,72.28,72.29,5364.0,62.2756,62.3014,62.2412,62.2498,5364.0
2020-10-19 13:00:00,72.25,72.26,72.14,72.16,10868.0,62.2153,62.2239,62.1206,62.1378,10868.0
2020-10-19 13:05:00,72.16,72.18,72.13,72.14,7304.0,62.1378,62.155,62.112,62.1206,7304.0
2020-10-19 13:10:00,72.14,72.16,72.1,72.12,16597.0,62.1206,62.1378,62.0862,62.1034,16597.0
2020-10-19 13:15:00,72.12,72.18,72.1,72.15,8000.0,62.1034,62.155,62.0862,62.1292,8000.0
2020-10-19 13:20:00,72.16,72.28,72.16,72.26,18232.0,62.1378,62.2412,62.1378,62.2239,18232.0
2020-10-19 13:25:00,72.26,72.27,72.2,72.24,20344.0,62.2239,62.2325,62.1723,62.2067,20344.0
2020-10-19 13:30:00,72.23,72.26,72.09,72.09,9849.0,62.1981,62.2239,62.0775,62.0775,9849.0
2020-10-19 13:35:00,72.11,72.12,72.07,72.08,7772.0,62.0948,62.1034,62.0603,62.0689,7772.0
2020-10-19 13:40:00,72.07,72.11,72.07,72.08,4761.0,62.0603,62.0948,62.0603,62.0689,4761.0
2020-10-19 13:45:00,72.07,72.07,71.94,72.01,8327.0,62.0603,62.0603,61.9484,62.0087,8327.0
2020-10-19 13:50:00,72.0,72.02,71.93,71.99,7015.0,62.0,62.0173,61.9398,61.9914,7015.0
2020-10-19 13:55:00,71.98,72.01,71.94,71.95,6691.0,61.9828,62.0087,61.9484,61.957,6691.0
2020-10-19 14:00:00,71.92,71.92,71.78,71.85,8239.0,61.9312,61.9312,61.8106,61.8709,8239.0
2020-10-19 14:05:00,71.86,71.9,71.82,71.85,5645.0,61.8795,61.9139,61.845,61.8709,5645.0
2020-10-19 14:10:00,71.9,71.99,71.86,71.96,9069.0,61.9139,61.9914,61.8795,61.9656,9069.0
2020-10-19 14:15:00,71.97,72.08,71.97,72.03,5391.0,61.9742,62.0689,61.9742,62.0259,5391.0
2020-10-19 14:20:00,72.04,72.06,72.0,72.04,6820.0,62.0345,62.0517,62.0,62.0345,6820.0
2020-10-19 14:25:00,72.06,72.07,72.0,72.03,8900.0,62.0517,62.0603,62.0,62.0259,8900.0
2020-10-19 14:30:00,72.01,72.01,71.8,71.83,12823.0,62.0087,62.0087,61.8278,61.8537,12823.0
2020-10-19 14:35:00,71.85,71.91,71.8,71.8,6089.0,61.8709,61.9225,61.8278,61.8278,6089.0
2020-10-19 14:40:00,71.82,71.86,71.74,71.74,8000.0,61.845,61.8795,61.7762,61.7762,8000.0
2020-10-19 14:45:00,71.74,71.77,71.66,71.69,12135.0,61.7762,61.802,61.7073,61.7331,12135.0
2020-10-19 14:50:00,71.68,71.72,71.62,71.72,13946.0,61.7245,61.7589,61.6728,61.7589,13946.0
2020-10-19 14:55:00,71.7,71.79,71.6,71.61,16550.0,61.7417,61.8192,61.6556,61.6642,16550.0
2020-10-19 15:00:00,71.61,71.64,71.51,71.62,14037.0,61.6642,61.69,61.5781,61.6728,14037.0
2020-10-19 15:05:00,71.61,71.73,71.61,71.7,8121.0,61.6642,61.7675,61.6642,61.7417,8121.0
2020-10-19 15:10:00,71.7,71.84,71.65,71.76,15274.0,61.7417,61.8623,61.6987,61.7934,15274.0
2020-10-19 15:15:00,71.75,71.76,71.63,71.67,16537.0,61.7848,61.7934,61.6814,61.7159,16537.0
2020-10-19 15:20:00,71.66,71.75,71.66,71.71,17303.0,61.7073,61.7848,61.7073,61.7503,17303.0
2020-10-19 15:25:00,71.72,71.78,71.67,71.74,22034.0,61.7589,61.8106,61.7159,61.7762,22034.0
2020-10-19 15:30:00,71.74,71.86,71.73,71.79,16956.0,61.7762,61.8795,61.7675,61.8192,16956.0
2020-10-19 15:35:00,71.8,71.87,71.79,71.86,15911.0,61.8278,61.8881,61.8192,61.8795,15911.0
2020-10-19 15:40:00,71.85,71.86,71.7,71.74,18616.0,61.8709,61.8795,61.7417,61.7762,18616.0
2020-10-19 15:45:00,71.75,71.76,71.64,71.67,22567.0,61.7848,61.7934,61.69,61.7159,22567.0
2020-10-19 15:50:00,71.65,71.65,71.46,71.47,55231.0,61.6987,61.6987,61.535,61.5437,55231.0
2020-10-19 15:55:00,71.48,71.74,71.46,71.67,96390.0,61.5523,61.7762,61.535,61.7159,96390.0
2020-10-20 09:30:00,71.96,72.17,71.95,72.0,55693.0,61.9656,62.1464,61.957,62.0,55693.0
2020-10-20 09:35:00,71.95,71.95,71.69,71.69,8532.0,61.957,61.957,61.7331,61.7331,8532.0
2020-10-20 09:40:00,71.73,71.84,71.63,71.7,12766.0,61.7675,61.8623,61.6814,61.7417,12766.0
2020-10-20 09:45:00,71.74,71.75,71.54,71.58,26087.0,61.7762,61.7848,61.6039,61.6384,26087.0
2020-10-20 09:50:00,71.61,71.64,71.55,71.58,9590.0,61.6642,61.69,61.6125,61.6384,9590.0
2020-10-20 09:55:00,71.59,71.6,71.42,71.57,19786.0,61.647,61.6556,61.5006,61.6298,19786.0
2020-10-20 10:00:00,71.59,71.68,71.56,71.61,14578.0,61.647,61.7245,61.6212,61.6642,14578.0
2020-10-20 10:05:00,71.62,71.63,71.38,71.39,44918.0,61.6728,61.6814,61.4662,61.4748,44918.0
2020-10-20 10:10:00,71.38,71.5,71.38,71.45,9956.0,61.4662,61.5695,61.4662,61.5264,9956.0
2020-10-20 10:15:00,71.45,71.49,71.32,71.33,10562.0,61.5264,61.5609,61.4145,61.4231,10562.0
2020-10-20 10:20:00,71.36,71.38,71.31,71.37,6907.0,61.4489,61.4662,61.4059,61.4575,6907.0
2020-10-20 10:25:00,71.42,71.56,71.4,71.56,11205.0,61.5006,61.6212,61.4834,61.6212,11205.0
2020-10-20 10:30:00,71.57,71.73,71.57,71.72,12886.0,61.6298,61.7675,61.6298,61.7589,12886.0
2020-10-20 10:35:00,71.73,71.78,71.59,71.66,20532.0,61.7675,61.8106,61.647,61.7073,20532.0
2020-10-20 10:40:00,71.66,71.77,71.65,71.74,12906.0,61.7073,61.802,61.6987,61.7762,12906.0
2020-10-20 10:45:00,71.75,71.77,71.68,71.75,17488.0,61.7848,61.802,61.7245,61.7848,17488.0
2020-10-20 10:50:00,71.75,71.83,71.74,71.79,19933.0,61.7848,61.8537,61.7762,61.8192,19933.0
2020-10-20 10:55:00,71.8,71.8,71.53,71.53,9876.0,61.8278,61.8278,61.5953,61.5953,9876.0
2020-10-20 11:00:00,71.51,71.54,71.44,71.48,7303.0,61.5781,61.6039,61.5178,61.5523,7303.0
2020-10-20 11:05:00,71.46,71.48,71.33,71.36,21872.0,61.535,61.5523,61.4231,61.4489,21872.0
2020-10-20 11:10:00,71.4,71.4,71.27,71.29,6683.0,61.4834,61.4834,61.3714,61.3887,6683.0
2020-10-20 11:15:00,71.29,71.45,71.29,71.39,8493.0,61.3887,61.5264,61.3887,61.4748,8493.0
2020-10-20 11:20:00,71.38,71.46,71.32,71.42,7918.0,61.4662,61.535,61.4145,61.5006,7918.0
2020-10-20 11:25:00,71.44,71.51,71.39,71.42,6607.0,61.5178,61.5781,61.4748,61.5006,6607.0
2020-10-20 11:30:00,71.43,71.43,71.3,71.3,4909.0,61.5092,61.5092,61.3973,61.3973,4909.0
2020-10-20 11:35:00,71.3,71.33,71.23,71.23,5380.0,61.3973,61.4231,61.337,61.337,5380.0
2020-10-20 11:40:00,71.23,71.34,71.23,71.33,7091.0,61.337,61.4317,61.337,61.4231,7091.0
2020-10-20 11:45:00,71.34,71.4,71.34,71.4,6689.0,61.4317,61.4834,61.4317,61.4834,6689.0
2020-10-20 11:50:00,71.38,71.45,71.36,71.44,5756.0,61.4662,61.5264,61.4489,61.5178,5756.0
2020-10-20 11:55:00,71.45,71.48,71.43,71.46,7993.0,61.5264,61.5523,61.5092,61.535,7993.0
2020-10-20 12:00:00,71.47,71.54,71.46,71.52,11167.0,61.5437,61.6039,61.535,61.5867,11167.0
2020-10-20 12:05:00,71.51,71.57,71.44,71.44,8495.0,61.5781,61.6298,61.5178,61.5178,8495.0
2020-10-20 12:10:00,71.44,71.46,71.37,71.37,5704.0,61.5178,61.535,61.4575,61.4575,5704.0
2020-10-20 12:15:00,71.38,71.41,71.32,71.39,8558.0,61.4662,61.492,61.4145,61.4748,8558.0
2020-10-20 12:20:00,71.39,71.41,71.34,71.34,16453.0,61.4748,61.492,61.4317,61.4317,16453.0
2020-10-20 12:25:00,71.34,71.34,71.24,71.27,8870.0,61.4317,61.4317,61.3456,61.3714,8870.0
2020-10-20 12:30:00,71.27,71.45,71.25,71.44,73955.0,61.3714,61.5264,61.3542,61.5178,73955.0
2020-10-20 12:35:00,71.46,71.5,71.34,71.36,9426.0,61.535,61.5695,61.4317,61.4489,9426.0
2020-10-20 12:40:00,71.35,71.4,71.33,71.38,10047.0,61.4403,61.4834,61.4231,61.4662,10047.0
2020-10-20 12:45:00,71.38,71.43,71.35,71.41,15520.0,61.4662,61.5092,61.4403,61.492,15520.0
2020-10-20 12:50:00,71.4,71.41,71.34,71.34,8187.0,61.4834,61.492,61.4317,61.4317,8187.0
2020-10-20 12:55:00,71.35,71.42,71.34,71.42,10211.0,61.4403,61.5006,61.4317,61.5006,10211.0
2020-10-20 13:00:00,71.43,71.45,71.38,71.4,11382.0,61.5092,61.5264,61.4662,61.4834,11382.0
2020-10-20 13:05:00,71.41,71.44,71.31,71.31,6896.0,61.492,61.5178,61.4059,61.4059,6896.0
2020-10-20 13:10:00,71.33,71.37,71.26,71.33,4871.0,61.4231,61.4575,61.3628,61.4231,4871.0
2020-10-20 13:15:00,71.38,71.5,71.36,71.49,7874.0,61.4662,61.5695,61.4489,61.5609,7874.0
2020-10-20 13:20:00,71.56,71.7,71.55,71.68,12994.0,61.6212,61.7417,61.6125,61.7245,12994.0
2020-10-20 13:25:00,71.66,71.81,71.64,71.71,16444.0,61.7073,61.8364,61.69,61.7503,16444.0
2020-10-20 13:30:00,71.72,71.76,71.65,71.67,10777.0,61.7589,61.7934,61.6987,61.7159,10777.0
2020-10-20 13:35:00,71.67,71.73,71.57,71.57,8931.0,61.7159,61.7675,61.6298,61.6298,8931.0
2020-10-20 13:40:00,71.58,71.68,71.58,71.65,12027.0,61.6384,61.7245,61.6384,61.6987,12027.0
2020-10-20 13:45:00,71.66,71.72,71.64,71.67,7167.0,61.7073,61.7589,61.69,61.7159,7167.0
2020-10-20 13:50:00,71.66,71.66,71.55,71.6,7722.0,61.7073,61.7073,61.6125,61.6556,7722.0
2020-10-20 13:55:00,71.59,71.64,71.5,71.53,14639.0,61.647,61.69,61.5695,61.5953,14639.0
2020-10-20 14:00:00,71.53,71.61,71.51,71.6,17952.0,61.5953,61.6642,61.5781,61.6556,17952.0
2020-10-20 14:05:00,71.62,71.63,71.49,71.61,14623.0,61.6728,61.6814,61.5609,61.6642,14623.0
2020-10-20 14:10:00,71.6,71.65,71.56,71.65,8662.0,61.6556,61.6987,61.6212,61.6987,8662.0
2020-10-20 14:15:00,71.66,71.69,71.64,71.69,8464.0,61.7073,61.7331,61.69,61.7331,8464.0
2020-10-20 14:20:00,71.69,71.72,71.56,71.59,10523.0,61.7331,61.7589,61.6212,61.647,10523.0
2020-10-20 14:25:00,71.6,71.65,71.53,71.53,5792.0,61.6556,61.6987,61.5953,61.5953,5792.0
2020-10-20 14:30:00,71.53,71.64,71.53,71.63,7122.0,61.5953,61.69,61.5953,61.6814,7122.0
2020-10-20 14:35:00,71.62,71.62,71.55,71.61,7907.0,61.6728,61.6728,61.6125,61.6642,7907.0
2020-10-20 14:40:00,71.6,71.63,71.55,71.6,12595.0,61.6556,61.6814,61.6125,61.6556,12595.0
2020-10-20 14:45:00,71.6,71.61,71.52,71.56,9718.0,61.6556,61.6642,61.5867,61.6212,9718.0
2020-10-20 14:50:00,71.56,71.58,71.5,71.52,13088.0,61.6212,61.6384,61.5695,61.5867,13088.0
2020-10-20 14:55:00,71.53,71.65,71.53,71.62,10984.0,61.5953,61.6987,61.5953,61.6728,10984.0
2020-10-20 15:00:00,71.64,71.71,71.62,71.69,18517.0,61.69,61.7503,61.6728,61.7331,18517.0
2020-10-20 15:05:00,71.7,71.71,71.4,71.4,19720.0,61.7417,61.7503,61.4834,61.4834,19720.0
2020-10-20 15:10:00,71.41,71.43,71.25,71.3,29244.0,61.492,61.5092,61.3542,61.3973,29244.0
2020-10-20 15:15:00,71.27,71.4,71.15,71.38,28779.0,61.3714,61.4834,61.2681,61.4662,28779.0
2020-10-20 15:20:00,71.36,71.42,71.3,71.38,11571.0,61.4489,61.5006,61.3973,61.4662,11571.0
2020-10-20 15:25:00,71.39,71.49,71.38,71.46,13133.0,61.4748,61.5609,61.4662,61.535,13133.0
2020-10-20 15:30:00,71.46,71.47,71.26,71.35,13204.0,61.535,61.5437,61.3628,61.4403,13204.0
2020-10-20 15:35:00,71.34,71.35,71.2,71.32,15957.0,61.4317,61.4403,61.3112,61.4145,15957.0
2020-10-20 15:40:00,71.33,71.55,71.33,71.54,20372.0,61.4231,61.6125,61.4231,61.6039,20372.0
2020-10-20 15:45:00,71.52,71.62,71.49,71.53,19555.0,61.5867,61.6728,61.5609,61.5953,19555.0
2020-10-20 15:50:00,71.51,71.65,71.45,71.62,45382.0,61.5781,61.6987,61.5264,61.6728,45382.0
2020-10-20 15:55:00,71.61,71.61,71.45,71.53,100494.0,61.6642,61.6642,61.5264,61.5953,100494.0
2020-10-21 09:30:00,71.6,71.69,71.14,71.31,33073.0,61.6556,61.7331,61.2595,61.4059,33073.0
2020-10-21 09:35:00,71.22,71.28,71.1,71.2,7688.0,61.3284,61.38,61.225,61.3112,7688.0
2020-10-21 09:40:00,71.23,71.74,71.22,71.73,17271.0,61.337,61.7762,61.3284,61.7675,17271.0
2020-10-21 09:45:00,71.76,71.94,71.68,71.88,12759.0,61.7934,61.9484,61.7245,61.8967,12759.0
2020-10-21 09:50:00,71.92,71.97,71.86,71.96,9517.0,61.9312,61.9742,61.8795,61.9656,9517.0
2020-10-21 09:55:00,71.96,72.02,71.93,71.94,12881.0,61.9656,62.0173,61.9398,61.9484,12881.0
2020-10-21 10:00:00,71.98,72.06,71.82,71.98,25352.0,61.9828,62.0517,61.845,61.9828,25352.0
2020-10-21 10:05:00,72.01,72.01,71.89,71.92,12030.0,62.0087,62.0087,61.9053,61.9312,12030.0
2020-10-21 10:10:00,71.93,71.94,71.81,71.87,4383.0,61.9398,61.9484,61.8364,61.8881,4383.0
2020-10-21 10:15:00,71.9,71.99,71.88,71.95,7712.0,61.9139,61.9914,61.8967,61.957,7712.0
2020-10-21 10:20:00,71.96,71.98,71.85,71.9,5173.0,61.9656,61.9828,61.8709,61.9139,5173.0
2020-10-21 10:25:00,71.92,71.93,71.69,71.69,22559.0,61.9312,61.9398,61.7331,61.7331,22559.0
2020-10-21 10:30:00,71.72,71.78,71.7,71.7,10758.0,61.7589,61.8106,61.7417,61.7417,10758.0
2020-10-21 10:35:00,71.72,71.81,71.72,71.79,5569.0,61.7589,61.8364,61.7589,61.8192,5569.0
2020-10-21 10:40:00,71.79,71.84,71.75,71.83,4742.0,61.8192,61.8623,61.7848,61.8537,4742.0
2020-10-21 10:45:00,71.84,71.9,71.82,71.85,9920.0,61.8623,61.9139,61.845,61.8709,9920.0
2020-10-21 10:50:00,71.85,71.91,71.8,71.9,4589.0,61.8709,61.9225,61.8278,61.9139,4589.0
2020-10-21 10:55:00,71.9,71.99,71.81,71.84,5624.0,61.9139,61.9914,61.8364,61.8623,5624.0
2020-10-21 11:00:00,71.83,71.83,71.67,71.7,10579.0,61.8537,61.8537,61.7159,61.7417,10579.0
2020-10-21 11:05:00,71.7,71.73,71.63,71.63,7544.0,61.7417,61.7675,61.6814,61.6814,7544.0
2020-10-21 11:10:00,71.63,71.65,71.51,71.57,15376.0,61.6814,61.6987,61.5781,61.6298,15376.0
2020-10-21 11:15:00,71.58,71.59,71.49,71.56,8695.0,61.6384,61.647,61.5609,61.6212,8695.0
2020-10-21 11:20:00,71.56,71.56,71.49,71.54,6472.0,61.6212,61.6212,61.5609,61.6039,6472.0
2020-10-21 11:25:00,71.52,71.63,71.5,71.59,5391.0,61.5867,61.6814,61.5695,61.647,5391.0
2020-10-21 11:30:00,71.61,71.76,71.6,71.62,8662.0,61.6642,61.7934,61.6556,61.6728,8662.0
2020-10-21 11:35:00,71.61,71.66,71.58,71.64,4182.0,61.6642,61.7073,61.6384,61.69,4182.0
2020-10-21 11:40:00,71.65,71.67,71.58,71.59,3803.0,61.6987,61.7159,61.6384,61.647,3803.0
2020-10-21 11:45:00,71.59,71.76,71.59,71.75,6565.0,61.647,61.7934,61.647,61.7848,6565.0
2020-10-21 11:50:00,71.75,71.75,71.68,71.71,6240.0,61.7848,61.7848,61.7245,61.7503,6240.0
2020-10-21 11:55:00,71.72,71.76,71.63,71.63,13805.0,61.7589,61.7934,61.6814,61.6814,13805.0
2020-10-21 12:00:00,71.64,71.65,71.58,71.59,5573.0,61.69,61.6987,61.6384,61.647,5573.0
2020-10-21 12:05:00,71.6,71.61,71.52,71.61,3642.0,61.6556,61.6642,61.5867,61.6642,3642.0
2020-10-21 12:10:00,71.61,71.68,71.52,71.67,9406.0,61.6642,61.7245,61.5867,61.7159,9406.0
2020-10-21 12:15:00,71.68,71.68,71.59,71.62,3554.0,61.7245,61.7245,61.647,61.6728,3554.0
2020-10-21 12:20:00,71.64,71.95,71.64,71.83,16652.0,61.69,61.957,61.69,61.8537,16652.0
2020-10-21 12:25:00,71.88,71.9,71.74,71.77,11325.0,61.8967,61.9139,61.7762,61.802,11325.0
2020-10-21 12:30:00,71.77,71.78,71.54,71.54,7367.0,61.802,61.8106,61.6039,61.6039,7367.0
2020-10-21 12:35:00,71.54,71.58,71.48,71.57,10691.0,61.6039,61.6384,61.5523,61.6298,10691.0
2020-10-21 12:40:00,71.56,71.56,71.43,71.47,10843.0,61.6212,61.6212,61.5092,61.5437,10843.0
2020-10-21 12:45:00,71.46,71.5,71.4,71.4,6237.0,61.535,61.5695,61.4834,61.4834,6237.0
2020-10-21 12:50:00,71.41,71.46,71.29,71.33,7377.0,61.492,61.535,61.3887,61.4231,7377.0
2020-10-21 12:55:00,71.34,71.52,71.33,71.52,6148.0,61.4317,61.5867,61.4231,61.5867,6148.0
2020-10-21 13:00:00,71.51,71.64,71.48,71.64,5029.0,61.5781,61.69,61.5523,61.69,5029.0
2020-10-21 13:05:00,71.66,71.74,71.64,71.66,5554.0,61.7073,61.7762,61.69,61.7073,5554.0
2020-10-21 13:10:00,71.66,71.77,71.65,71.76,3376.0,61.7073,61.802,61.6987,61.7934,3376.0
2020-10-21 13:15:00,71.76,71.86,71.76,71.84,5997.0,61.7934,61.8795,61.7934,61.8623,5997.0
2020-10-21 13:20:00,71.84,71.92,71.81,71.9,5091.0,61.8623,61.9312,61.8364,61.9139,5091.0
2020-10-21 13:25:00,71.88,71.92,71.83,71.9,5153.0,61.8967,61.9312,61.8537,61.9139,5153.0
2020-10-21 13:30:00,71.89,71.89,71.81,71.84,3811.0,61.9053,61.9053,61.8364,61.8623,3811.0
2020-10-21 13:35:00,71.84,71.85,71.77,71.77,7464.0,61.8623,61.8709,61.802,61.802,7464.0
2020-10-21 13:40:00,71.76,71.83,71.7,71.73,7195.0,61.7934,61.8537,61.7417,61.7675,7195.0
2020-10-21 13:45:00,71.72,71.78,71.71,71.73,8089.0,61.7589,61.8106,61.7503,61.7675,8089.0
2020-10-21 13:50:00,71.75,71.86,71.75,71.79,11921.0,61.7848,61.8795,61.7848,61.8192,11921.0
2020-10-21 13:55:00,71.8,71.8,71.73,71.75,5389.0,61.8278,61.8278,61.7675,61.7848,5389.0
2020-10-21 14:00:00,71.76,71.88,71.74,71.81,10829.0,61.7934,61.8967,61.7762,61.8364,10829.0
2020-10-21 14:05:00,71.79,71.86,71.78,71.84,8300.0,61.8192,61.8795,61.8106,61.8623,8300.0
2020-10-21 14:10:00,71.83,71.96,71.82,71.91,5199.0,61.8537,61.9656,61.845,61.9225,5199.0
2020-10-21 14:15:00,71.92,71.94,71.88,71.88,4735.0,61.9312,61.9484,61.8967,61.8967,4735.0
2020-10-21 14:20:00,71.9,71.97,71.88,71.96,12587.0,61.9139,61.9742,61.8967,61.9656,12587.0
2020-10-21 14:25:00,71.97,72.08,71.96,72.01,7328.0,61.9742,62.0689,61.9656,62.0087,7328.0
2020-10-21 14:30:00,72.02,72.02,71.91,71.97,10871.0,62.0173,62.0173,61.9225,61.9742,10871.0
2020-10-21 14:35:00,71.96,71.99,71.9,71.91,7037.0,61.9656,61.9914,61.9139,61.9225,7037.0
2020-10-21 14:40:00,71.92,71.97,71.88,71.9,4406.0,61.9312,61.9742,61.8967,61.9139,4406.0
2020-10-21 14:45:00,71.91,71.96,71.87,71.87,7179.0,61.9225,61.9656,61.8881,61.8881,7179.0
2020-10-21 14:50:00,71.87,71.97,71.84,71.95,4521.0,61.8881,61.9742,61.8623,61.957,4521.0
2020-10-21 14:55:00,71.94,71.96,71.87,71.92,7333.0,61.9484,61.9656,61.8881,61.9312,7333.0
2020-10-21 15:00:00,71.94,71.94,71.8,71.82,5484.0,61.9484,61.9484,61.8278,61.845,5484.0
2020-10-21 15:05:00,71.82,71.83,71.69,71.74,13439.0,61.845,61.8537,61.7331,61.7762,13439.0
2020-10-21 15:10:00,71.74,71.74,71.67,71.71,22712.0,61.7762,61.7762,61.7159,61.7503,22712.0
2020-10-21 15:15:00,71.7,71.7,71.6,71.67,13376.0,61.7417,61.7417,61.6556,61.7159,13376.0
2020-10-21 15:20:00,71.68,71.74,71.66,71.71,10462.0,61.7245,61.7762,61.7073,61.7503,10462.0
2020-10-21 15:25:00,71.73,71.8,71.72,71.78,11029.0,61.7675,61.8278,61.7589,61.8106,11029.0
2020-10-21 15:30:00,71.78,71.85,71.65,71.72,15603.0,61.8106,61.8709,61.6987,61.7589,15603.0
2020-10-21 15:35:00,71.72,71.8,71.72,71.73,20792.0,61.7589,61.8278,61.7589,61.7675,20792.0
2020-10-21 15:40:00,71.73,71.75,71.59,71.6,13386.0,61.7675,61.7848,61.647,61.6556,13386.0
2020-10-21 15:45:00,71.57,71.61,71.44,71.45,18896.0,61.6298,61.6642,61.5178,61.5264,18896.0
2020-10-21 15:50:00,71.44,71.64,71.44,71.61,41704.0,61.5178,61.69,61.5178,61.6642,41704.0
2020-10-21 15:55:00,71.61,71.66,71.52,71.53,97674.0,61.6642,61.7073,61.5867,61.5953,97674.0
2020-10-22 09:30:00,71.61,71.63,71.34,71.37,20309.0,61.6642,61.6814,61.4317,61.4575,20309.0
2020-10-22 09:35:00,71.32,71.35,71.06,71.15,5989.0,61.4145,61.4403,61.1906,61.2681,5989.0
2020-10-22 09:40:00,71.12,71.27,71.12,71.25,11892.0,61.2423,61.3714,61.2423,61.3542,11892.0
2020-10-22 09:45:00,71.27,71.37,71.18,71.37,9043.0,61.3714,61.4575,61.2939,61.4575,9043.0
2020-10-22 09:50:00,71.36,71.46,71.34,71.4,15154.0,61.4489,61.535,61.4317,61.4834,15154.0
2020-10-22 09:55:00,71.41,71.49,71.35,71.45,18610.0,61.492,61.5609,61.4403,61.5264,18610.0
2020-10-22 10:00:00,71.46,71.5,71.42,71.42,32715.0,61.535,61.5695,61.5006,61.5006,32715.0
2020-10-22 10:05:00,71.43,71.44,71.3,71.34,14223.0,61.5092,61.5178,61.3973,61.4317,14223.0
2020-10-22 10:10:00,71.33,71.46,71.33,71.44,18421.0,61.4231,61.535,61.4231,61.5178,18421.0
2020-10-22 10:15:00,71.44,71.59,71.43,71.49,13809.0,61.5178,61.647,61.5092,61.5609,13809.0
2020-10-22 10:20:00,71.5,71.53,71.31,71.31,15963.0,61.5695,61.5953,61.4059,61.4059,15963.0
2020-10-22 10:25:00,71.32,71.36,71.19,71.36,15065.0,61.4145,61.4489,61.3025,61.4489,15065.0
2020-10-22 10:30:00,71.37,71.46,71.29,71.34,16085.0,61.4575,61.535,61.3887,61.4317,16085.0
2020-10-22 10:35:00,71.35,71.63,71.35,71.62,24352.0,61.4403,61.6814,61.4403,61.6728,24352.0
2020-10-22 10:40:00,71.62,71.69,71.53,71.64,22327.0,61.6728,61.7331,61.5953,61.69,22327.0
2020-10-22 10:45:00,71.64,71.8,71.53,71.77,19009.0,61.69,61.8278,61.5953,61.802,19009.0
2020-10-22 10:50:00,71.77,72.0,71.72,71.93,33671.0,61.802,62.0,61.7589,61.9398,33671.0
2020-10-22 10:55:00,71.9,71.97,71.79,71.79,9649.0,61.9139,61.9742,61.8192,61.8192,9649.0
2020-10-22 11:00:00,71.78,71.88,71.75,71.78,15610.0,61.8106,61.8967,61.7848,61.8106,15610.0
2020-10-22 11:05:00,71.78,71.82,71.73,71.78,18962.0,61.8106,61.845,61.7675,61.8106,18962.0
2020-10-22 11:10:00,71.78,71.97,71.78,71.96,15759.0,61.8106,61.9742,61.8106,61.9656,15759.0
2020-10-22 11:15:00,71.95,72.0,71.87,71.88,15849.0,61.957,62.0,61.8881,61.8967,15849.0
2020-10-22 11:20:00,71.88,72.0,71.87,71.92,12177.0,61.8967,62.0,61.8881,61.9312,12177.0
2020-10-22 11:25:00,71.93,71.94,71.85,71.88,9594.0,61.9398,61.9484,61.8709,61.8967,9594.0
2020-10-22 11:30:00,71.89,71.9,71.76,71.79,11792.0,61.9053,61.9139,61.7934,61.8192,11792.0
2020-10-22 11:35:00,71.79,71.81,71.69,71.73,13976.0,61.8192,61.8364,61.7331,61.7675,13976.0
2020-10-22 11:40:00,71.74,71.75,71.65,71.74,18019.0,61.7762,61.7848,61.6987,61.7762,18019.0
2020-10-22 11:45:00,71.73,71.81,71.69,71.7,17926.0,61.7675,61.8364,61.7331,61.7417,17926.0
2020-10-22 11:50:00,71.69,71.83,71.56,71.59,27147.0,61.7331,61.8537,61.6212,61.647,27147.0
2020-10-22 11:55:00,71.58,71.62,71.49,71.62,44993.0,61.6384,61.6728,61.5609,61.6728,44993.0
2020-10-22 12:00:00,71.63,71.74,71.62,71.62,15167.0,61.6814,61.7762,61.6728,61.6728,15167.0
2020-10-22 12:05:00,71.61,71.63,71.58,71.61,9117.0,61.6642,61.6814,61.6384,61.6642,9117.0
2020-10-22 12:10:00,71.62,71.68,71.58,71.61,11643.0,61.6728,61.7245,61.6384,61.6642,11643.0
2020-10-22 12:15:00,71.62,71.69,71.61,71.65,20970.0,61.6728,61.7331,61.6642,61.6987,20970.0
2020-10-22 12:20:00,71.65,71.74,71.64,71.73,17381.0,61.6987,61.7762,61.69,61.7675,17381.0
2020-10-22 12:25:00,71.73,71.78,71.69,71.72,9477.0,61.7675,61.8106,61.7331,61.7589,9477.0
2020-10-22 12:30:00,71.72,71.72,71.49,71.49,8415.0,61.7589,61.7589,61.5609,61.5609,8415.0
2020-10-22 12:35:00,71.49,71.53,71.47,71.49,9774.0,61.5609,61.5953,61.5437,61.5609,9774.0
2020-10-22 12:40:00,71.48,71.56,71.48,71.53,6693.0,61.5523,61.6212,61.5523,61.5953,6693.0
2020-10-22 12:45:00,71.53,71.68,71.51,71.67,10655.0,61.5953,61.7245,61.5781,61.7159,10655.0
2020-10-22 12:50:00,71.67,71.67,71.56,71.56,4865.0,61.7159,61.7159,61.6212,61.6212,4865.0
2020-10-22 12:55:00,71.57,71.57,71.52,71.52,6076.0,61.6298,61.6298,61.5867,61.5867,6076.0
2020-10-22 13:00:00,71.53,71.58,71.51,71.56,7486.0,61.5953,61.6384,61.5781,61.6212,7486.0
2020-10-22 13:05:00,71.56,71.6,71.5,71.59,13206.0,61.6212,61.6556,61.5695,61.647,13206.0
2020-10-22 13:10:00,71.58,71.73,71.58,71.73,42854.0,61.6384,61.7675,61.6384,61.7675,42854.0
2020-10-22 13:15:00,71.75,71.77,71.64,71.65,9270.0,61.7848,61.802,61.69,61.6987,9270.0
2020-10-22 13:20:00,71.65,71.68,71.58,71.66,10755.0,61.6987,61.7245,61.6384,61.7073,10755.0
2020-10-22 13:25:00,71.65,71.72,71.62,71.64,6173.0,61.6987,61.7589,61.6728,61.69,6173.0
2020-10-22 13:30:00,71.65,71.65,71.61,71.63,6175.0,61.6987,61.6987,61.6642,61.6814,6175.0
2020-10-22 13:35:00,71.6,71.65,71.56,71.56,7897.0,61.6556,61.6987,61.6212,61.6212,7897.0
2020-10-22 13:40:00,71.56,71.58,71.5,71.51,21182.0,61.6212,61.6384,61.5695,61.5781,21182.0
2020-10-22 13:45:00,71.51,71.53,71.38,71.4,13322.0,61.5781,61.5953,61.4662,61.4834,13322.0
2020-10-22 13:50:00,71.42,71.49,71.39,71.44,18311.0,61.5006,61.5609,61.4748,61.5178,18311.0
2020-10-22 13:55:00,71.45,71.47,71.39,71.41,11512.0,61.5264,61.5437,61.4748,61.492,11512.0
2020-10-22 14:00:00,71.42,71.53,71.41,71.49,21828.0,61.5006,61.5953,61.492,61.5609,21828.0
2020-10-22 14:05:00,71.5,71.52,71.43,71.5,15498.0,61.5695,61.5867,61.5092,61.5695,15498.0
2020-10-22 14:10:00,71.5,71.61,71.47,71.53,16605.0,61.5695,61.6642,61.5437,61.5953,16605.0
2020-10-22 14:15:00,71.54,71.59,71.49,71.5,20446.0,61.6039,61.647,61.5609,61.5695,20446.0
2020-10-22 14:20:00,71.5,71.51,71.46,71.49,6665.0,61.5695,61.5781,61.535,61.5609,6665.0
2020-10-22 14:25:00,71.47,71.48,71.45,71.47,9377.0,61.5437,61.5523,61.5264,61.5437,9377.0
2020-10-22 14:30:00,71.46,71.54,71.44,71.51,8066.0,61.535,61.6039,61.5178,61.5781,8066.0
2020-10-22 14:35:00,71.52,71.56,71.51,71.55,6431.0,61.5867,61.6212,61.5781,61.6125,6431.0
2020-10-22 14:40:00,71.54,71.61,71.52,71.54,9679.0,61.6039,61.6642,61.5867,61.6039,9679.0
2020-10-22 14:45:00,71.54,71.59,71.54,71.58,9948.0,61.6039,61.647,61.6039,61.6384,9948.0
2020-10-22 14:50:00,71.59,71.63,71.58,71.63,7313.0,61.647,61.6814,61.6384,61.6814,7313.0
2020-10-22 14:55:00,71.63,71.63,71.6,71.62,9853.0,61.6814,61.6814,61.6556,61.6728,9853.0
2020-10-22 15:00:00,71.62,71.63,71.59,71.62,16744.0,61.6728,61.6814,61.647,61.6728,16744.0
2020-10-22 15:05:00,71.62,71.63,71.5,71.52,11759.0,61.6728,61.6814,61.5695,61.5867,11759.0
2020-10-22 15:10:00,71.52,71.56,71.52,71.55,17739.0,61.5867,61.6212,61.5867,61.6125,17739.0
2020-10-22 15:15:00,71.55,71.56,71.52,71.52,23145.0,61.6125,61.6212,61.5867,61.5867,23145.0
2020-10-22 15:20:00,71.53,71.58,71.53,71.56,13545.0,61.5953,61.6384,61.5953,61.6212,13545.0
2020-10-22 15:25:00,71.56,71.57,71.47,71.55,19204.0,61.6212,61.6298,61.5437,61.6125,19204.0
2020-10-22 15:30:00,71.55,71.56,71.49,71.52,19923.0,61.6125,61.6212,61.5609,61.5867,19923.0
2020-10-22 15:35:00,71.53,71.6,71.52,71.56,16689.0,61.5953,61.6556,61.5867,61.6212,16689.0
2020-10-22 15:40:00,71.55,71.56,71.49,71.49,22012.0,61.6125,61.6212,61.5609,61.5609,22012.0
2020-10-22 15:45:00,71.48,71.52,71.38,71.41,32874.0,61.5523,61.5867,61.4662,61.492,32874.0
2020-10-22 15:50:00,71.41,71.51,71.41,71.49,63366.0,61.492,61.5781,61.492,61.5609,63366.0
2020-10-22 15:55:00,71.47,71.49,71.32,71.41,82946.0,61.5437,61.5609,61.4145,61.492,82946.0
2020-10-23 09:30:00,71.92,71.92,71.79,71.91,22890.0,61.9312,61.9312,61.8192,61.9225,22890.0
2020-10-23 09:35:00,71.88,71.9,71.71,71.71,11815.0,61.8967,61.9139,61.7503,61.7503,11815.0
2020-10-23 09:40:00,71.68,71.71,71.53,71.62,12155.0,61.7245,61.7503,61.5953,61.6728,12155.0
2020-10-23 09:45:00,71.63,71.67,71.43,71.56,8842.0,61.6814,61.7159,61.5092,61.6212,8842.0
2020-10-23 09:50:00,71.59,71.9,71.59,71.9,17371.0,61.647,61.9139,61.647,61.9139,17371.0
2020-10-23 09:55:00,71.88,71.94,71.83,71.91,13469.0,61.8967,61.9484,61.8537,61.9225,13469.0
2020-10-23 10:00:00,71.91,71.92,71.66,71.66,17791.0,61.9225,61.9312,61.7073,61.7073,17791.0
2020-10-23 10:05:00,71.64,71.75,71.59,71.64,20179.0,61.69,61.7848,61.647,61.69,20179.0
2020-10-23 10:10:00,71.62,71.63,71.46,71.46,28773.0,61.6728,61.6814,61.535,61.535,28773.0
2020-10-23 10:15:00,71.45,71.5,71.36,71.38,19021.0,61.5264,61.5695,61.4489,61.4662,19021.0
2020-10-23 10:20:00,71.39,71.46,71.33,71.39,11092.0,61.4748,61.535,61.4231,61.4748,11092.0
2020-10-23 10:25:00,71.4,71.52,71.37,71.39,12148.0,61.4834,61.5867,61.4575,61.4748,12148.0
2020-10-23 10:30:00,71.41,71.5,71.38,71.49,13461.0,61.492,61.5695,61.4662,61.5609,13461.0
2020-10-23 10:35:00,71.49,71.56,71.48,71.5,13023.0,61.5609,61.6212,61.5523,61.5695,13023.0
2020-10-23 10:40:00,71.52,71.52,71.41,71.49,13933.0,61.5867,61.5867,61.492,61.5609,13933.0
2020-10-23 10:45:00,71.48,71.48,71.41,71.46,15734.0,61.5523,61.5523,61.492,61.535,15734.0
2020-10-23 10:50:00,71.47,71.5,71.4,71.41,42760.0,61.5437,61.5695,61.4834,61.492,42760.0
2020-10-23 10:55:00,71.39,71.52,71.37,71.49,8001.0,61.4748,61.5867,61.4575,61.5609,8001.0
2020-10-23 11:00:00,71.51,71.61,71.5,71.61,10224.0,61.5781,61.6642,61.5695,61.6642,10224.0
2020-10-23 11:05:00,71.61,71.67,71.57,71.66,7963.0,61.6642,61.7159,61.6298,61.7073,7963.0
2020-10-23 11:10:00,71.67,71.75,71.64,71.7,7899.0,61.7159,61.7848,61.69,61.7417,7899.0
2020-10-23 11:15:00,71.73,71.76,71.68,71.73,11338.0,61.7675,61.7934,61.7245,61.7675,11338.0
2020-10-23 11:20:00,71.76,71.77,71.66,71.69,10687.0,61.7934,61.802,61.7073,61.7331,10687.0
2020-10-23 11:25:00,71.69,71.79,71.66,71.79,13463.0,61.7331,61.8192,61.7073,61.8192,13463.0
2020-10-23 11:30:00,71.78,71.8,71.69,71.73,8782.0,61.8106,61.8278,61.7331,61.7675,8782.0
2020-10-23 11:35:00,71.74,71.77,71.65,71.66,12870.0,61.7762,61.802,61.6987,61.7073,12870.0
2020-10-23 11:40:00,71.66,71.69,71.58,71.65,12554.0,61.7073,61.7331,61.6384,61.6987,12554.0
2020-10-23 11:45:00,71.65,71.68,71.46,71.47,11403.0,61.6987,61.7245,61.535,61.5437,11403.0
2020-10-23 11:50:00,71.46,71.57,71.43,71.56,15590.0,61.535,61.6298,61.5092,61.6212,15590.0
2020-10-23 11:55:00,71.56,71.59,71.48,71.5,8194.0,61.6212,61.647,61.5523,61.5695,8194.0
2020-10-23 12:00:00,71.51,71.51,71.45,71.49,8105.0,61.5781,61.5781,61.5264,61.5609,8105.0
2020-10-23 12:05:00,71.49,71.5,71.3,71.33,15466.0,61.5609,61.5695,61.3973,61.4231,15466.0
2020-10-23 12:10:00,71.33,71.33,71.27,71.31,7500.0,61.4231,61.4231,61.3714,61.4059,7500.0
2020-10-23 12:15:00,71.31,71.38,71.26,71.31,27324.0,61.4059,61.4662,61.3628,61.4059,27324.0
2020-10-23 12:20:00,71.3,71.3,71.21,71.26,21441.0,61.3973,61.3973,61.3198,61.3628,21441.0
2020-10-23 12:25:00,71.26,71.34,71.26,71.3,5793.0,61.3628,61.4317,61.3628,61.3973,5793.0
2020-10-23 12:30:00,71.3,71.33,71.24,71.31,8023.0,61.3973,61.4231,61.3456,61.4059,8023.0
2020-10-23 12:35:00,71.32,71.33,71.28,71.3,4887.0,61.4145,61.4231,61.38,61.3973,4887.0
2020-10-23 12:40:00,71.32,71.32,71.24,71.25,6125.0,61.4145,61.4145,61.3456,61.3542,6125.0
2020-10-23 12:45:00,71.25,71.27,71.19,71.23,5899.0,61.3542,61.3714,61.3025,61.337,5899.0
2020-10-23 12:50:00,71.22,71.32,71.21,71.23,9562.0,61.3284,61.4145,61.3198,61.337,9562.0
2020-10-23 12:55:00,71.22,71.24,71.19,71.22,8892.0,61.3284,61.3456,61.3025,61.3284,8892.0
2020-10-23 13:00:00,71.21,71.33,71.21,71.32,6401.0,61.3198,61.4231,61.3198,61.4145,6401.0
2020-10-23 13:05:00,71.32,71.32,71.24,71.31,6935.0,61.4145,61.4145,61.3456,61.4059,6935.0
2020-10-23 13:10:00,71.31,71.31,71.2,71.2,5105.0,61.4059,61.4059,61.3112,61.3112,5105.0
2020-10-23 13:15:00,71.22,71.27,71.22,71.26,4321.0,61.3284,61.3714,61.3284,61.3628,4321.0
2020-10-23 13:20:00,71.24,71.31,71.23,71.3,6168.0,61.3456,61.4059,61.337,61.3973,6168.0
2020-10-23 13:25:00,71.33,71.37,71.31,71.34,7738.0,61.4231,61.4575,61.4059,61.4317,7738.0
2020-10-23 13:30:00,71.34,71.34,71.25,71.27,6914.0,61.4317,61.4317,61.3542,61.3714,6914.0
2020-10-23 13:35:00,71.28,71.29,71.27,71.27,4300.0,61.38,61.3887,61.3714,61.3714,4300.0
2020-10-23 13:40:00,71.26,71.29,71.24,71.29,5500.0,61.3628,61.3887,61.3456,61.3887,5500.0
2020-10-23 13:45:00,71.29,71.29,71.23,71.27,8135.0,61.3887,61.3887,61.337,61.3714,8135.0
2020-10-23 13:50:00,71.27,71.29,71.15,71.15,7336.0,61.3714,61.3887,61.2681,61.2681,7336.0
2020-10-23 13:55:00,71.17,71.21,71.13,71.15,10245.0,61.2853,61.3198,61.2509,61.2681,10245.0
2020-10-23 14:00:00,71.16,71.21,71.14,71.21,7166.0,61.2767,61.3198,61.2595,61.3198,7166.0
2020-10-23 14:05:00,71.23,71.27,71.21,71.23,10242.0,61.337,61.3714,61.3198,61.337,10242.0
2020-10-23 14:10:00,71.25,71.25,71.2,71.25,7141.0,61.3542,61.3542,61.3112,61.3542,7141.0
2020-10-23 14:15:00,71.26,71.34,71.25,71.3,7921.0,61.3628,61.4317,61.3542,61.3973,7921.0
2020-10-23 14:20:00,71.29,71.34,71.27,71.34,8032.0,61.3887,61.4317,61.3714,61.4317,8032.0
2020-10-23 14:25:00,71.34,71.37,71.32,71.37,6669.0,61.4317,61.4575,61.4145,61.4575,6669.0
2020-10-23 14:30:00,71.36,71.37,71.3,71.32,7281.0,61.4489,61.4575,61.3973,61.4145,7281.0
2020-10-23 14:35:00,71.32,71.33,71.3,71.33,6864.0,61.4145,61.4231,61.3973,61.4231,6864.0
2020-10-23 14:40:00,71.35,71.35,71.27,71.28,7799.0,61.4403,61.4403,61.3714,61.38,7799.0
2020-10-23 14:45:00,71.29,71.37,71.26,71.35,6995.0,61.3887,61.4575,61.3628,61.4403,6995.0
2020-10-23 14:50:00,71.36,71.39,71.34,71.37,8999.0,61.4489,61.4748,61.4317,61.4575,8999.0
2020-10-23 14:55:00,71.38,71.4,71.35,71.38,14174.0,61.4662,61.4834,61.4403,61.4662,14174.0
2020-10-23 15:00:00,71.38,71.4,71.37,71.4,12198.0,61.4662,61.4834,61.4575,61.4834,12198.0
2020-10-23 15:05:00,71.41,71.47,71.39,71.45,9983.0,61.492,61.5437,61.4748,61.5264,9983.0
2020-10-23 15:10:00,71.45,71.51,71.42,71.48,14787.0,61.5264,61.5781,61.5006,61.5523,14787.0
2020-10-23 15:15:00,71.47,71.47,71.36,71.39,14880.0,61.5437,61.5437,61.4489,61.4748,14880.0
2020-10-23 15:20:00,71.39,71.42,71.38,71.42,12513.0,61.4748,61.5006,61.4662,61.5006,12513.0
2020-10-23 15:25:00,71.43,71.43,71.38,71.39,15707.0,61.5092,61.5092,61.4662,61.4748,15707.0
2020-10-23 15:30:00,71.39,71.45,71.38,71.42,20285.0,61.4748,61.5264,61.4662,61.5006,20285.0
2020-10-23 15:35:00,71.42,71.42,71.39,71.4,11056.0,61.5006,61.5006,61.4748,61.4834,11056.0
2020-10-23 15:40:00,71.41,71.48,71.4,71.45,22958.0,61.492,61.5523,61.4834,61.5264,22958.0
2020-10-23 15:45:00,71.45,71.48,71.43,71.47,19701.0,61.5264,61.5523,61.5092,61.5437,19701.0
2020-10-23 15:50:00,71.5,71.5,71.36,71.44,63467.0,61.5695,61.5695,61.4489,61.5178,63467.0
2020-10-23 15:55:00,71.44,71.47,71.39,71.47,80780.0,61.5178,61.5437,61.4748,61.5437,80780.0
2020-10-26 09:30:00,71.04,71.04,70.52,70.69,47060.0,61.1734,61.1734,60.7256,60.872,47060.0
2020-10-26 09:35:00,70.65,70.93,70.64,70.91,15561.0,60.8375,61.0787,60.8289,61.0614,15561.0
2020-10-26 09:40:00,70.92,71.04,70.85,70.88,13336.0,61.07,61.1734,61.0098,61.0356,13336.0
2020-10-26 09:45:00,70.87,70.98,70.85,70.91,26496.0,61.027,61.1217,61.0098,61.0614,26496.0
2020-10-26 09:50:00,70.92,70.98,70.68,70.68,34169.0,61.07,61.1217,60.8634,60.8634,34169.0
2020-10-26 09:55:00,70.69,70.85,70.65,70.8,12686.0,60.872,61.0098,60.8375,60.9667,12686.0
2020-10-26 10:00:00,70.77,70.98,70.7,70.98,19210.0,60.9409,61.1217,60.8806,61.1217,19210.0
2020-10-26 10:05:00,71.01,71.29,71.01,71.26,17188.0,61.1475,61.3887,61.1475,61.3628,17188.0
2020-10-26 10:10:00,71.25,71.31,71.16,71.31,12450.0,61.3542,61.4059,61.2767,61.4059,12450.0
2020-10-26 10:15:00,71.28,71.29,71.14,71.28,6722.0,61.38,61.3887,61.2595,61.38,6722.0
2020-10-26 10:20:00,71.28,71.3,71.16,71.18,6455.0,61.38,61.3973,61.2767,61.2939,6455.0
2020-10-26 10:25:00,71.17,71.23,71.12,71.13,5253.0,61.2853,61.337,61.2423,61.2509,5253.0
2020-10-26 10:30:00,71.11,71.12,70.91,70.95,10428.0,61.2337,61.2423,61.0614,61.0959,10428.0
2020-10-26 10:35:00,70.95,71.0,70.88,70.88,7853.0,61.0959,61.1389,61.0356,61.0356,7853.0
2020-10-26 10:40:00,70.89,70.89,70.62,70.66,11640.0,61.0442,61.0442,60.8117,60.8462,11640.0
2020-10-26 10:45:00,70.65,70.73,70.54,70.59,20695.0,60.8375,60.9064,60.7428,60.7859,20695.0
2020-10-26 10:50:00,70.59,70.7,70.54,70.7,10682.0,60.7859,60.8806,60.7428,60.8806,10682.0
2020-10-26 10:55:00,70.7,70.82,70.7,70.81,12496.0,60.8806,60.9839,60.8806,60.9753,12496.0
2020-10-26 11:00:00,70.79,70.79,70.59,70.64,17043.0,60.9581,60.9581,60.7859,60.8289,17043.0
2020-10-26 11:05:00,70.63,70.65,70.49,70.54,6664.0,60.8203,60.8375,60.6998,60.7428,6664.0
2020-10-26 11:10:00,70.53,70.76,70.53,70.74,6153.0,60.7342,60.9323,60.7342,60.915,6153.0
2020-10-26 11:15:00,70.73,70.73,70.47,70.5,11752.0,60.9064,60.9064,60.6825,60.7084,11752.0
2020-10-26 11:20:00,70.48,70.5,70.38,70.47,12170.0,60.6912,60.7084,60.605,60.6825,12170.0
2020-10-26 11:25:00,70.48,70.56,70.46,70.46,11837.0,60.6912,60.76,60.6739,60.6739,11837.0
2020-10-26 11:30:00,70.51,70.56,70.42,70.42,10314.0,60.717,60.76,60.6395,60.6395,10314.0
2020-10-26 11:35:00,70.45,70.67,70.45,70.6,7388.0,60.6653,60.8548,60.6653,60.7945,7388.0
2020-10-26 11:40:00,70.59,70.78,70.58,70.78,11512.0,60.7859,60.9495,60.7773,60.9495,11512.0
2020-10-26 11:45:00,70.78,70.9,70.74,70.88,9775.0,60.9495,61.0528,60.915,61.0356,9775.0
2020-10-26 11:50:00,70.84,70.87,70.72,70.74,14344.0,61.0012,61.027,60.8978,60.915,14344.0
2020-10-26 11:55:00,70.74,70.84,70.73,70.77,17374.0,60.915,61.0012,60.9064,60.9409,17374.0
2020-10-26 12:00:00,70.76,70.81,70.72,70.78,10702.0,60.9323,60.9753,60.8978,60.9495,10702.0
2020-10-26 12:05:00,70.79,70.8,70.72,70.74,8745.0,60.9581,60.9667,60.8978,60.915,8745.0
2020-10-26 12:10:00,70.74,70.86,70.73,70.8,7248.0,60.915,61.0184,60.9064,60.9667,7248.0
2020-10-26 12:15:00,70.82,70.84,70.77,70.77,6528.0,60.9839,61.0012,60.9409,60.9409,6528.0
2020-10-26 12:20:00,70.78,70.8,70.69,70.77,6067.0,60.9495,60.9667,60.872,60.9409,6067.0
2020-10-26 12:25:00,70.79,70.85,70.78,70.81,7664.0,60.9581,61.0098,60.9495,60.9753,7664.0
2020-10-26 12:30:00,70.78,70.78,70.55,70.6,7795.0,60.9495,60.9495,60.7514,60.7945,7795.0
2020-10-26 12:35:00,70.63,70.7,70.63,70.69,6107.0,60.8203,60.8806,60.8203,60.872,6107.0
2020-10-26 12:40:00,70.68,70.73,70.67,70.72,4968.0,60.8634,60.9064,60.8548,60.8978,4968.0
2020-10-26 12:45:00,70.7,70.8,70.68,70.78,4986.0,60.8806,60.9667,60.8634,60.9495,4986.0
2020-10-26 12:50:00,70.79,70.85,70.77,70.84,6457.0,60.9581,61.0098,60.9409,61.0012,6457.0
2020-10-26 12:55:00,70.85,70.91,70.84,70.88,2968.0,61.0098,61.0614,61.0012,61.0356,2968.0
2020-10-26 13:00:00,70.84,71.04,70.84,71.04,6311.0,61.0012,61.1734,61.0012,61.1734,6311.0
2020-10-26 13:05:00,71.06,71.09,70.98,71.09,6381.0,61.1906,61.2164,61.1217,61.2164,6381.0
2020-10-26 13:10:00,71.08,71.15,71.03,71.03,8267.0,61.2078,61.2681,61.1648,61.1648,8267.0
2020-10-26 13:15:00,71.02,71.07,70.96,70.97,6164.0,61.1562,61.1992,61.1045,61.1131,6164.0
2020-10-26 13:20:00,70.97,70.97,70.88,70.91,5981.0,61.1131,61.1131,61.0356,61.0614,5981.0
2020-10-26 13:25:00,70.9,70.98,70.89,70.89,9330.0,61.0528,61.1217,61.0442,61.0442,9330.0
2020-10-26 13:30:00,70.9,70.92,70.85,70.87,7179.0,61.0528,61.07,61.0098,61.027,7179.0
2020-10-26 13:35:00,70.86,71.07,70.86,71.06,6212.0,61.0184,61.1992,61.0184,61.1906,6212.0
2020-10-26 13:40:00,71.03,71.19,71.03,71.18,6761.0,61.1648,61.3025,61.1648,61.2939,6761.0
2020-10-26 13:45:00,71.19,71.24,71.17,71.22,4920.0,61.3025,61.3456,61.2853,61.3284,4920.0
2020-10-26 13:50:00,71.23,71.27,71.22,71.23,6973.0,61.337,61.3714,61.3284,61.337,6973.0
2020-10-26 13:55:00,71.24,71.29,71.18,71.29,6143.0,61.3456,61.3887,61.2939,61.3887,6143.0
2020-10-26 14:00:00,71.29,71.29,71.21,71.27,5686.0,61.3887,61.3887,61.3198,61.3714,5686.0
2020-10-26 14:05:00,71.28,71.34,71.26,71.3,6938.0,61.38,61.4317,61.3628,61.3973,6938.0
2020-10-26 14:10:00,71.3,71.3,71.18,71.2,16108.0,61.3973,61.3973,61.2939,61.3112,16108.0
2020-10-26 14:15:00,71.19,71.34,71.18,71.34,9873.0,61.3025,61.4317,61.2939,61.4317,9873.0
2020-10-26 14:20:00,71.33,71.34,71.28,71.31,7771.0,61.4231,61.4317,61.38,61.4059,7771.0
2020-10-26 14:25:00,71.33,71.48,71.3,71.48,11585.0,61.4231,61.5523,61.3973,61.5523,11585.0
2020-10-26 14:30:00,71.46,71.53,71.45,71.49,11318.0,61.535,61.5953,61.5264,61.5609,11318.0
2020-10-26 14:35:00,71.49,71.51,71.39,71.39,8805.0,61.5609,61.5781,61.4748,61.4748,8805.0
2020-10-26 14:40:00,71.4,71.53,71.39,71.51,11465.0,61.4834,61.5953,61.4748,61.5781,11465.0
2020-10-26 14:45:00,71.51,71.51,71.41,71.44,8340.0,61.5781,61.5781,61.492,61.5178,8340.0
2020-10-26 14:50:00,71.44,71.63,71.42,71.58,18607.0,61.5178,61.6814,61.5006,61.6384,18607.0
2020-10-26 14:55:00,71.6,71.63,71.51,71.53,11607.0,61.6556,61.6814,61.5781,61.5953,11607.0
2020-10-26 15:00:00,71.54,71.59,71.49,71.49,11084.0,61.6039,61.647,61.5609,61.5609,11084.0
2020-10-26 15:05:00,71.49,71.55,71.47,71.52,6841.0,61.5609,61.6125,61.5437,61.5867,6841.0
2020-10-26 15:10:00,71.53,71.56,71.49,71.52,10022.0,61.5953,61.6212,61.5609,61.5867,10022.0
2020-10-26 15:15:00,71.52,71.57,71.48,71.56,10978.0,61.5867,61.6298,61.5523,61.6212,10978.0
2020-10-26 15:20:00,71.56,71.66,71.56,71.63,11815.0,61.6212,61.7073,61.6212,61.6814,11815.0
2020-10-26 15:25:00,71.62,71.66,71.62,71.66,9140.0,61.6728,61.7073,61.6728,61.7073,9140.0
2020-10-26 15:30:00,71.67,71.77,71.57,71.59,21695.0,61.7159,61.802,61.6298,61.647,21695.0
2020-10-26 15:35:00,71.59,71.61,71.48,71.51,16622.0,61.647,61.6642,61.5523,61.5781,16622.0
2020-10-26 15:40:00,71.5,71.55,71.45,71.45,16205.0,61.5695,61.6125,61.5264,61.5264,16205.0
2020-10-26 15:45:00,71.45,71.46,71.32,71.35,17565.0,61.5264,61.535,61.4145,61.4403,17565.0
2020-10-26 15:50:00,71.33,71.5,71.3,71.46,27538.0,61.4231,61.5695,61.3973,61.535,27538.0
2020-10-26 15:55:00,71.47,71.71,71.47,71.69,101681.0,61.5437,61.7503,61.5437,61.7331,101681.0
2020-10-27 09:30:00,71.88,72.03,71.76,71.93,25375.0,61.8967,62.0259,61.7934,61.9398,25375.0
2020-10-27 09:35:00,71.99,72.09,71.89,71.91,12658.0,61.9914,62.0775,61.9053,61.9225,12658.0
2020-10-27 09:40:00,71.9,71.95,71.48,71.5,36863.0,61.9139,61.957,61.5523,61.5695,36863.0
2020-10-27 09:45:00,71.5,71.54,71.46,71.51,34208.0,61.5695,61.6039,61.535,61.5781,34208.0
2020-10-27 09:50:00,71.53,72.08,71.52,72.07,22624.0,61.5953,62.0689,61.5867,62.0603,22624.0
2020-10-27 09:55:00,72.07,72.2,72.07,72.09,15659.0,62.0603,62.1723,62.0603,62.0775,15659.0
2020-10-27 10:00:00,72.11,72.26,71.97,72.26,14114.0,62.0948,62.2239,61.9742,62.2239,14114.0
2020-10-27 10:05:00,72.26,72.44,72.2,72.44,12307.0,62.2239,62.3789,62.1723,62.3789,12307.0
2020-10-27 10:10:00,72.45,72.47,72.29,72.45,18851.0,62.3875,62.4048,62.2498,62.3875,18851.0
2020-10-27 10:15:00,72.45,72.57,72.37,72.44,22664.0,62.3875,62.4909,62.3187,62.3789,22664.0
2020-10-27 10:20:00,72.43,72.52,72.31,72.43,40337.0,62.3703,62.4478,62.267,62.3703,40337.0
2020-10-27 10:25:00,72.42,72.5,72.36,72.47,19147.0,62.3617,62.4306,62.31,62.4048,19147.0
2020-10-27 10:30:00,72.47,72.47,72.33,72.42,23948.0,62.4048,62.4048,62.2842,62.3617,23948.0
2020-10-27 10:35:00,72.43,72.49,72.4,72.47,11718.0,62.3703,62.422,62.3445,62.4048,11718.0
2020-10-27 10:40:00,72.47,72.48,72.38,72.43,19508.0,62.4048,62.4134,62.3273,62.3703,19508.0
2020-10-27 10:45:00,72.44,72.45,72.22,72.26,12147.0,62.3789,62.3875,62.1895,62.2239,12147.0
2020-10-27 10:50:00,72.28,72.36,72.16,72.36,9786.0,62.2412,62.31,62.1378,62.31,9786.0
2020-10-27 10:55:00,72.36,72.36,72.23,72.23,13032.0,62.31,62.31,62.1981,62.1981,13032.0
2020-10-27 11:00:00,72.23,72.27,72.17,72.24,12571.0,62.1981,62.2325,62.1464,62.2067,12571.0
2020-10-27 11:05:00,72.24,72.39,72.19,72.38,15419.0,62.2067,62.3359,62.1637,62.3273,15419.0
2020-10-27 11:10:00,72.36,72.49,72.34,72.49,16946.0,62.31,62.422,62.2928,62.422,16946.0
2020-10-27 11:15:00,72.51,72.55,72.42,72.43,19691.0,62.4392,62.4737,62.3617,62.3703,19691.0
2020-10-27 11:20:00,72.47,72.48,72.38,72.44,10306.0,62.4048,62.4134,62.3273,62.3789,10306.0
2020-10-27 11:25:00,72.42,72.47,72.38,72.42,13349.0,62.3617,62.4048,62.3273,62.3617,13349.0
2020-10-27 11:30:00,72.43,72.48,72.4,72.41,12545.0,62.3703,62.4134,62.3445,62.3531,12545.0
2020-10-27 11:35:00,72.41,72.51,72.4,72.46,17004.0,62.3531,62.4392,62.3445,62.3962,17004.0
2020-10-27 11:40:00,72.48,72.59,72.46,72.55,23062.0,62.4134,62.5081,62.3962,62.4737,23062.0
2020-10-27 11:45:00,72.56,72.75,72.55,72.74,19023.0,62.4823,62.6459,62.4737,62.6373,19023.0
2020-10-27 11:50:00,72.73,72.76,72.71,72.75,16913.0,62.6287,62.6545,62.6114,62.6459,16913.0
2020-10-27 11:55:00,72.76,72.96,72.75,72.92,19075.0,62.6545,62.8267,62.6459,62.7923,19075.0
2020-10-27 12:00:00,72.92,73.09,72.88,73.09,18287.0,62.7923,62.9387,62.7578,62.9387,18287.0
2020-10-27 12:05:00,73.11,73.12,73.01,73.04,20256.0,62.9559,62.9645,62.8698,62.8956,20256.0
2020-10-27 12:10:00,73.05,73.1,73.04,73.08,18214.0,62.9042,62.9473,62.8956,62.93,18214.0
2020-10-27 12:15:00,73.08,73.08,72.93,72.95,15383.0,62.93,62.93,62.8009,62.8181,15383.0
2020-10-27 12:20:00,72.96,73.06,72.96,73.03,11154.0,62.8267,62.9128,62.8267,62.887,11154.0
2020-10-27 12:25:00,73.02,73.04,72.91,72.91,10313.0,62.8784,62.8956,62.7837,62.7837,10313.0
2020-10-27 12:30:00,72.9,72.92,72.78,72.8,13898.0,62.775,62.7923,62.6717,62.6889,13898.0
2020-10-27 12:35:00,72.8,72.81,72.72,72.77,9508.0,62.6889,62.6975,62.62,62.6631,9508.0
2020-10-27 12:40:00,72.8,72.85,72.7,72.73,7727.0,62.6889,62.732,62.6028,62.6287,7727.0
2020-10-27 12:45:00,72.75,72.8,72.68,72.8,68576.0,62.6459,62.6889,62.5856,62.6889,68576.0
2020-10-27 12:50:00,72.8,72.82,72.69,72.74,19935.0,62.6889,62.7062,62.5942,62.6373,19935.0
2020-10-27 12:55:00,72.74,72.77,72.63,72.63,16044.0,62.6373,62.6631,62.5425,62.5425,16044.0
2020-10-27 13:00:00,72.64,72.66,72.59,72.65,17803.0,62.5512,62.5684,62.5081,62.5598,17803.0
2020-10-27 13:05:00,72.65,72.67,72.55,72.57,17560.0,62.5598,62.577,62.4737,62.4909,17560.0
2020-10-27 13:10:00,72.58,72.62,72.57,72.62,11586.0,62.4995,62.5339,62.4909,62.5339,11586.0
2020-10-27 13:15:00,72.63,72.68,72.58,72.6,20378.0,62.5425,62.5856,62.4995,62.5167,20378.0
2020-10-27 13:20:00,72.6,72.71,72.54,72.7,12981.0,62.5167,62.6114,62.465,62.6028,12981.0
2020-10-27 13:25:00,72.69,72.83,72.69,72.78,17626.0,62.5942,62.7148,62.5942,62.6717,17626.0
2020-10-27 13:30:00,72.76,72.78,72.68,72.68,28644.0,62.6545,62.6717,62.5856,62.5856,28644.0
2020-10-27 13:35:00,72.69,72.69,72.6,72.6,13145.0,62.5942,62.5942,62.5167,62.5167,13145.0
2020-10-27 13:40:00,72.6,72.67,72.58,72.64,16808.0,62.5167,62.577,62.4995,62.5512,16808.0
2020-10-27 13:45:00,72.64,72.64,72.56,72.62,10523.0,62.5512,62.5512,62.4823,62.5339,10523.0
2020-10-27 13:50:00,72.62,72.72,72.59,72.64,10573.0,62.5339,62.62,62.5081,62.5512,10573.0
2020-10-27 13:55:00,72.63,72.73,72.62,72.71,8043.0,62.5425,62.6287,62.5339,62.6114,8043.0
2020-10-27 14:00:00,72.72,72.77,72.71,72.72,14037.0,62.62,62.6631,62.6114,62.62,14037.0
2020-10-27 14:05:00,72.71,72.71,72.58,72.58,12737.0,62.6114,62.6114,62.4995,62.4995,12737.0
2020-10-27 14:10:00,72.58,72.66,72.56,72.64,13044.0,62.4995,62.5684,62.4823,62.5512,13044.0
2020-10-27 14:15:00,72.65,72.67,72.47,72.48,12251.0,62.5598,62.577,62.4048,62.4134,12251.0
2020-10-27 14:20:00,72.48,72.49,72.4,72.42,16190.0,62.4134,62.422,62.3445,62.3617,16190.0
2020-10-27 14:25:00,72.43,72.55,72.41,72.5,12908.0,62.3703,62.4737,62.3531,62.4306,12908.0
2020-10-27 14:30:00,72.5,72.58,72.49,72.58,11659.0,62.4306,62.4995,62.422,62.4995,11659.0
2020-10-27 14:35:00,72.62,72.66,72.59,72.64,8906.0,62.5339,62.5684,62.5081,62.5512,8906.0
2020-10-27 14:40:00,72.63,72.65,72.57,72.61,11586.0,62.5425,62.5598,62.4909,62.5253,11586.0
2020-10-27 14:45:00,72.59,72.68,72.54,72.64,10283.0,62.5081,62.5856,62.465,62.5512,10283.0
2020-10-27 14:50:00,72.64,72.74,72.61,72.72,12166.0,62.5512,62.6373,62.5253,62.62,12166.0
2020-10-27 14:55:00,72.73,72.79,72.66,72.66,12205.0,62.6287,62.6803,62.5684,62.5684,12205.0
2020-10-27 15:00:00,72.67,72.73,72.64,72.68,11195.0,62.577,62.6287,62.5512,62.5856,11195.0
2020-10-27 15:05:00,72.68,72.73,72.52,72.58,13313.0,62.5856,62.6287,62.4478,62.4995,13313.0
2020-10-27 15:10:00,72.58,72.63,72.58,72.61,11482.0,62.4995,62.5425,62.4995,62.5253,11482.0
2020-10-27 15:15:00,72.6,72.64,72.54,72.62,13994.0,62.5167,62.5512,62.465,62.5339,13994.0
2020-10-27 15:20:00,72.62,72.69,72.6,72.65,20304.0,62.5339,62.5942,62.5167,62.5598,20304.0
2020-10-27 15:25:00,72.65,72.65,72.58,72.59,38008.0,62.5598,62.5598,62.4995,62.5081,38008.0
2020-10-27 15:30:00,72.59,72.61,72.54,72.56,22695.0,62.5081,62.5253,62.465,62.4823,22695.0
2020-10-27 15:35:00,72.56,72.6,72.52,72.54,36132.0,62.4823,62.5167,62.4478,62.465,36132.0
2020-10-27 15:40:00,72.55,72.64,72.54,72.59,40940.0,62.4737,62.5512,62.465,62.5081,40940.0
2020-10-27 15:45:00,72.59,72.59,72.42,72.45,38254.0,62.5081,62.5081,62.3617,62.3875,38254.0
2020-10-27 15:50:00,72.44,72.44,72.32,72.41,88150.0,62.3789,62.3789,62.2756,62.3531,88150.0
2020-10-27 15:55:00,72.4,72.42,72.27,72.32,100201.0,62.3445,62.3617,62.2325,62.2756,100201.0
2020-10-28 09:30:00,71.56,71.86,71.37,71.85,45752.0,61.6212,61.8795,61.4575,61.8709,45752.0
2020-10-28 09:35:00,71.83,72.39,71.76,72.36,26378.0,61.8537,62.3359,61.7934,62.31,26378.0
2020-10-28 09:40:00,72.4,72.49,72.29,72.29,20839.0,62.3445,62.422,62.2498,62.2498,20839.0
2020-10-28 09:45:00,72.23,72.37,72.17,72.37,16034.0,62.1981,62.3187,62.1464,62.3187,16034.0
2020-10-28 09:50:00,72.34,72.46,72.29,72.31,16761.0,62.2928,62.3962,62.2498,62.267,16761.0
2020-10-28 09:55:00,72.29,72.42,72.2,72.42,18606.0,62.2498,62.3617,62.1723,62.3617,18606.0
2020-10-28 10:00:00,72.39,72.41,72.11,72.19,13950.0,62.3359,62.3531,62.0948,62.1637,13950.0
2020-10-28 10:05:00,72.19,72.47,72.17,72.38,35543.0,62.1637,62.4048,62.1464,62.3273,35543.0
2020-10-28 10:10:00,72.39,72.39,72.24,72.3,11688.0,62.3359,62.3359,62.2067,62.2584,11688.0
2020-10-28 10:15:00,72.29,72.31,72.01,72.02,17842.0,62.2498,62.267,62.0087,62.0173,17842.0
2020-10-28 10:20:00,72.01,72.11,71.9,71.9,21351.0,62.0087,62.0948,61.9139,61.9139,21351.0
2020-10-28 10:25:00,71.89,71.89,71.62,71.79,19317.0,61.9053,61.9053,61.6728,61.8192,19317.0
2020-10-28 10:30:00,71.78,71.98,71.73,71.78,15776.0,61.8106,61.9828,61.7675,61.8106,15776.0
2020-10-28 10:35:00,71.77,71.86,71.63,71.63,15328.0,61.802,61.8795,61.6814,61.6814,15328.0
2020-10-28 10:40:00,71.62,71.72,71.54,71.6,18406.0,61.6728,61.7589,61.6039,61.6556,18406.0
2020-10-28 10:45:00,71.58,71.81,71.55,71.66,21512.0,61.6384,61.8364,61.6125,61.7073,21512.0
2020-10-28 10:50:00,71.66,71.67,71.51,71.51,16603.0,61.7073,61.7159,61.5781,61.5781,16603.0
2020-10-28 10:55:00,71.52,71.58,71.45,71.48,20118.0,61.5867,61.6384,61.5264,61.5523,20118.0
2020-10-28 11:00:00,71.48,71.48,71.21,71.3,23167.0,61.5523,61.5523,61.3198,61.3973,23167.0
2020-10-28 11:05:00,71.35,71.51,71.35,71.46,16890.0,61.4403,61.5781,61.4403,61.535,16890.0
2020-10-28 11:10:00,71.45,71.46,71.33,71.42,12260.0,61.5264,61.535,61.4231,61.5006,12260.0
2020-10-28 11:15:00,71.41,71.41,71.27,71.36,15436.0,61.492,61.492,61.3714,61.4489,15436.0
2020-10-28 11:20:00,71.35,71.4,71.25,71.26,12027.0,61.4403,61.4834,61.3542,61.3628,12027.0
2020-10-28 11:25:00,71.25,71.25,71.04,71.14,19153.0,61.3542,61.3542,61.1734,61.2595,19153.0
2020-10-28 11:30:00,71.13,71.18,71.02,71.18,13451.0,61.2509,61.2939,61.1562,61.2939,13451.0
2020-10-28 11:35:00,71.2,71.29,71.13,71.27,9542.0,61.3112,61.3887,61.2509,61.3714,9542.0
2020-10-28 11:40:00,71.24,71.3,71.17,71.26,13604.0,61.3456,61.3973,61.2853,61.3628,13604.0
2020-10-28 11:45:00,71.27,71.34,71.25,71.25,7501.0,61.3714,61.4317,61.3542,61.3542,7501.0
2020-10-28 11:50:00,71.28,71.46,71.25,71.43,10513.0,61.38,61.535,61.3542,61.5092,10513.0
2020-10-28 11:55:00,71.39,71.48,71.37,71.39,12052.0,61.4748,61.5523,61.4575,61.4748,12052.0
2020-10-28 12:00:00,71.38,71.42,71.35,71.39,10073.0,61.4662,61.5006,61.4403,61.4748,10073.0
2020-10-28 12:05:00,71.38,71.47,71.32,71.34,8486.0,61.4662,61.5437,61.4145,61.4317,8486.0
2020-10-28 12:10:00,71.35,71.42,71.3,71.31,9476.0,61.4403,61.5006,61.3973,61.4059,9476.0
2020-10-28 12:15:00,71.34,71.37,71.29,71.3,12538.0,61.4317,61.4575,61.3887,61.3973,12538.0
2020-10-28 12:20:00,71.32,71.36,71.26,71.28,7218.0,61.4145,61.4489,61.3628,61.38,7218.0
2020-10-28 12:25:00,71.28,71.32,71.22,71.27,14459.0,61.38,61.4145,61.3284,61.3714,14459.0
2020-10-28 12:30:00,71.26,71.26,70.98,70.98,17664.0,61.3628,61.3628,61.1217,61.1217,17664.0
2020-10-28 12:35:00,71.0,71.01,70.84,70.86,10236.0,61.1389,61.1475,61.0012,61.0184,10236.0
2020-10-28 12:40:00,70.85,70.86,70.68,70.85,15027.0,61.0098,61.0184,60.8634,61.0098,15027.0
2020-10-28 12:45:00,70.85,70.95,70.82,70.82,10518.0,61.0098,61.0959,60.9839,60.9839,10518.0
2020-10-28 12:50:00,70.82,70.98,70.78,70.93,7453.0,60.9839,61.1217,60.9495,61.0787,7453.0
2020-10-28 12:55:00,70.93,71.01,70.91,70.92,6676.0,61.0787,61.1475,61.0614,61.07,6676.0
2020-10-28 13:00:00,70.89,70.89,70.76,70.86,7045.0,61.0442,61.0442,60.9323,61.0184,7045.0
2020-10-28 13:05:00,70.85,70.88,70.75,70.77,7065.0,61.0098,61.0356,60.9237,60.9409,7065.0
2020-10-28 13:10:00,70.77,70.81,70.71,70.77,6444.0,60.9409,60.9753,60.8892,60.9409,6444.0
2020-10-28 13:15:00,70.78,70.81,70.68,70.74,12886.0,60.9495,60.9753,60.8634,60.915,12886.0
2020-10-28 13:20:00,70.74,70.87,70.7,70.84,14935.0,60.915,61.027,60.8806,61.0012,14935.0
2020-10-28 13:25:00,70.86,70.88,70.72,70.85,12380.0,61.0184,61.0356,60.8978,61.0098,12380.0
2020-10-28 13:30:00,70.88,70.89,70.8,70.82,10829.0,61.0356,61.0442,60.9667,60.9839,10829.0
2020-10-28 13:35:00,70.81,70.91,70.78,70.79,10659.0,60.9753,61.0614,60.9495,60.9581,10659.0
2020-10-28 13:40:00,70.79,70.97,70.79,70.92,12275.0,60.9581,61.1131,60.9581,61.07,12275.0
2020-10-28 13:45:00,70.92,70.95,70.86,70.89,7542.0,61.07,61.0959,61.0184,61.0442,7542.0
2020-10-28 13:50:00,70.89,70.89,70.82,70.87,6624.0,61.0442,61.0442,60.9839,61.027,6624.0
2020-10-28 13:55:00,70.84,70.95,70.79,70.84,16948.0,61.0012,61.0959,60.9581,61.0012,16948.0
2020-10-28 14:00:00,70.82,71.04,70.72,70.99,23558.0,60.9839,61.1734,60.8978,61.1303,23558.0
2020-10-28 14:05:00,70.98,71.0,70.79,70.83,8134.0,61.1217,61.1389,60.9581,60.9925,8134.0
2020-10-28 14:10:00,70.82,70.83,70.64,70.67,7662.0,60.9839,60.9925,60.8289,60.8548,7662.0
2020-10-28 14:15:00,70.67,70.71,70.62,70.63,10818.0,60.8548,60.8892,60.8117,60.8203,10818.0
2020-10-28 14:20:00,70.63,70.9,70.61,70.9,8648.0,60.8203,61.0528,60.8031,61.0528,8648.0
2020-10-28 14:25:00,70.92,71.0,70.87,70.98,8202.0,61.07,61.1389,61.027,61.1217,8202.0
2020-10-28 14:30:00,70.97,71.01,70.88,70.98,14112.0,61.1131,61.1475,61.0356,61.1217,14112.0
2020-10-28 14:35:00,70.98,70.98,70.77,70.83,10192.0,61.1217,61.1217,60.9409,60.9925,10192.0
2020-10-28 14:40:00,70.84,70.95,70.84,70.95,9493.0,61.0012,61.0959,61.0012,61.0959,9493.0
2020-10-28 14:45:00,70.93,71.04,70.91,71.01,12439.0,61.0787,61.1734,61.0614,61.1475,12439.0
2020-10-28 14:50:00,71.02,71.07,70.8,70.8,18801.0,61.1562,61.1992,60.9667,60.9667,18801.0
2020-10-28 14:55:00,70.81,71.02,70.81,70.99,10153.0,60.9753,61.1562,60.9753,61.1303,10153.0
2020-10-28 15:00:00,71.01,71.01,70.81,70.82,9530.0,61.1475,61.1475,60.9753,60.9839,9530.0
2020-10-28 15:05:00,70.82,70.91,70.77,70.8,8506.0,60.9839,61.0614,60.9409,60.9667,8506.0
2020-10-28 15:10:00,70.79,70.82,70.71,70.71,13273.0,60.9581,60.9839,60.8892,60.8892,13273.0
2020-10-28 15:15:00,70.69,70.7,70.62,70.63,17713.0,60.872,60.8806,60.8117,60.8203,17713.0
2020-10-28 15:20:00,70.61,70.92,70.6,70.91,25210.0,60.8031,61.07,60.7945,61.0614,25210.0
2020-10-28 15:25:00,70.91,71.02,70.88,70.95,21896.0,61.0614,61.1562,61.0356,61.0959,21896.0
2020-10-28 15:30:00,70.95,71.15,70.95,71.1,20916.0,61.0959,61.2681,61.0959,61.225,20916.0
2020-10-28 15:35:00,71.1,71.13,70.79,70.8,24015.0,61.225,61.2509,60.9581,60.9667,24015.0
2020-10-28 15:40:00,70.8,70.84,70.69,70.71,24589.0,60.9667,61.0012,60.872,60.8892,24589.0
2020-10-28 15:45:00,70.71,70.76,70.51,70.53,44295.0,60.8892,60.9323,60.717,60.7342,44295.0
2020-10-28 15:50:00,70.52,70.54,70.24,70.33,85096.0,60.7256,60.7428,60.4845,60.562,85096.0
2020-10-28 15:55:00,70.33,70.4,70.15,70.31,176096.0,60.562,60.6223,60.407,60.5448,176096.0
2020-10-29 09:30:00,69.97,70.69,68.9,70.5,49597.0,60.252,60.872,59.3306,60.7084,49597.0
2020-10-29 09:35:00,70.45,70.45,70.13,70.14,12183.0,60.6653,60.6653,60.3898,60.3984,12183.0
2020-10-29 09:40:00,70.16,70.16,69.65,69.69,16154.0,60.4156,60.4156,59.9764,60.0109,16154.0
2020-10-29 09:45:00,69.69,69.84,69.33,69.37,14300.0,60.0109,60.14,59.7009,59.7353,14300.0
2020-10-29 09:50:00,69.44,69.58,69.31,69.43,27934.0,59.7956,59.9161,59.6836,59.787,27934.0
2020-10-29 09:55:00,69.39,69.74,69.35,69.66,32500.0,59.7525,60.0539,59.7181,59.985,32500.0
2020-10-29 10:00:00,69.62,69.68,69.38,69.65,21740.0,59.9506,60.0023,59.7439,59.9764,21740.0
2020-10-29 10:05:00,69.63,69.69,69.36,69.64,44766.0,59.9592,60.0109,59.7267,59.9678,44766.0
2020-10-29 10:10:00,69.66,69.72,69.36,69.53,28520.0,59.985,60.0367,59.7267,59.8731,28520.0
2020-10-29 10:15:00,69.53,69.99,69.53,69.91,21745.0,59.8731,60.2692,59.8731,60.2003,21745.0
2020-10-29 10:20:00,69.89,70.08,69.83,69.85,14567.0,60.1831,60.3467,60.1314,60.1486,14567.0
2020-10-29 10:25:00,69.75,69.75,69.47,69.57,25058.0,60.0625,60.0625,59.8214,59.9075,25058.0
2020-10-29 10:30:00,69.59,69.73,69.55,69.56,11645.0,59.9248,60.0453,59.8903,59.8989,11645.0
2020-10-29 10:35:00,69.55,69.6,69.4,69.53,17151.0,59.8903,59.9334,59.7611,59.8731,17151.0
2020-10-29 10:40:00,69.51,69.75,69.51,69.75,18454.0,59.8559,60.0625,59.8559,60.0625,18454.0
2020-10-29 10:45:00,69.74,70.07,69.74,70.07,16155.0,60.0539,60.3381,60.0539,60.3381,16155.0
2020-10-29 10:50:00,70.07,70.1,69.97,70.02,40059.0,60.3381,60.3639,60.252,60.295,40059.0
2020-10-29 10:55:00,70.04,70.1,69.91,69.98,11250.0,60.3123,60.3639,60.2003,60.2606,11250.0
2020-10-29 11:00:00,69.96,69.99,69.69,69.69,15961.0,60.2434,60.2692,60.0109,60.0109,15961.0
2020-10-29 11:05:00,69.7,69.73,69.55,69.59,14817.0,60.0195,60.0453,59.8903,59.9248,14817.0
2020-10-29 11:10:00,69.57,69.67,69.54,69.67,16466.0,59.9075,59.9936,59.8817,59.9936,16466.0
2020-10-29 11:15:00,69.67,69.82,69.67,69.82,15952.0,59.9936,60.1228,59.9936,60.1228,15952.0
2020-10-29 11:20:00,69.79,69.98,69.79,69.98,10893.0,60.097,60.2606,60.097,60.2606,10893.0
2020-10-29 11:25:00,70.0,70.0,69.75,69.75,10331.0,60.2778,60.2778,60.0625,60.0625,10331.0
2020-10-29 11:30:00,69.75,69.82,69.62,69.65,13100.0,60.0625,60.1228,59.9506,59.9764,13100.0
2020-10-29 11:35:00,69.65,69.9,69.64,69.89,12866.0,59.9764,60.1917,59.9678,60.1831,12866.0
2020-10-29 11:40:00,69.88,69.88,69.51,69.57,11914.0,60.1745,60.1745,59.8559,59.9075,11914.0
2020-10-29 11:45:00,69.53,69.74,69.52,69.69,13066.0,59.8731,60.0539,59.8645,60.0109,13066.0
2020-10-29 11:50:00,69.67,69.69,69.52,69.53,23002.0,59.9936,60.0109,59.8645,59.8731,23002.0
2020-10-29 11:55:00,69.55,69.58,69.36,69.5,47941.0,59.8903,59.9161,59.7267,59.8473,47941.0
2020-10-29 12:00:00,69.5,69.51,69.33,69.34,34954.0,59.8473,59.8559,59.7009,59.7095,34954.0
2020-10-29 12:05:00,69.35,69.45,69.28,69.43,8543.0,59.7181,59.8042,59.6578,59.787,8543.0
2020-10-29 12:10:00,69.41,69.57,69.39,69.52,12002.0,59.7698,59.9075,59.7525,59.8645,12002.0
2020-10-29 12:15:00,69.5,69.55,69.46,69.5,7054.0,59.8473,59.8903,59.8128,59.8473,7054.0
2020-10-29 12:20:00,69.48,69.56,69.47,69.55,6022.0,59.83,59.8989,59.8214,59.8903,6022.0
2020-10-29 12:25:00,69.58,69.8,69.58,69.73,10157.0,59.9161,60.1056,59.9161,60.0453,10157.0
2020-10-29 12:30:00,69.73,70.02,69.71,70.02,7115.0,60.0453,60.295,60.0281,60.295,7115.0
2020-10-29 12:35:00,70.02,70.22,70.01,70.16,7279.0,60.295,60.4673,60.2864,60.4156,7279.0
2020-10-29 12:40:00,70.2,70.23,70.12,70.13,9884.0,60.45,60.4759,60.3811,60.3898,9884.0
2020-10-29 12:45:00,70.13,70.18,70.09,70.15,6061.0,60.3898,60.4328,60.3553,60.407,6061.0
2020-10-29 12:50:00,70.16,70.2,70.13,70.2,10642.0,60.4156,60.45,60.3898,60.45,10642.0
2020-10-29 12:55:00,70.18,70.18,70.07,70.16,9311.0,60.4328,60.4328,60.3381,60.4156,9311.0
2020-10-29 13:00:00,70.19,70.24,70.14,70.24,19606.0,60.4414,60.4845,60.3984,60.4845,19606.0
2020-10-29 13:05:00,70.23,70.27,70.13,70.15,12246.0,60.4759,60.5103,60.3898,60.407,12246.0
2020-10-29 13:10:00,70.16,70.23,70.14,70.14,7152.0,60.4156,60.4759,60.3984,60.3984,7152.0
2020-10-29 13:15:00,70.18,70.18,70.02,70.1,8737.0,60.4328,60.4328,60.295,60.3639,8737.0
2020-10-29 13:20:00,70.1,70.2,70.1,70.2,11373.0,60.3639,60.45,60.3639,60.45,11373.0
2020-10-29 13:25:00,70.2,70.26,70.18,70.26,35158.0,60.45,60.5017,60.4328,60.5017,35158.0
2020-10-29 13:30:00,70.27,70.64,70.27,70.63,13888.0,60.5103,60.8289,60.5103,60.8203,13888.0
2020-10-29 13:35:00,70.64,70.71,70.62,70.68,13491.0,60.8289,60.8892,60.8117,60.8634,13491.0
2020-10-29 13:40:00,70.69,70.96,70.68,70.92,11337.0,60.872,61.1045,60.8634,61.07,11337.0
2020-10-29 13:45:00,70.93,71.08,70.91,71.08,14422.0,61.0787,61.2078,61.0614,61.2078,14422.0
2020-10-29 13:50:00,71.07,71.17,71.03,71.17,12492.0,61.1992,61.2853,61.1648,61.2853,12492.0
2020-10-29 13:55:00,71.16,71.2,71.1,71.19,11842.0,61.2767,61.3112,61.225,61.3025,11842.0
2020-10-29 14:00:00,71.2,71.38,71.19,71.24,22336.0,61.3112,61.4662,61.3025,61.3456,22336.0
2020-10-29 14:05:00,71.24,71.4,71.24,71.39,18603.0,61.3456,61.4834,61.3456,61.4748,18603.0
2020-10-29 14:10:00,71.38,71.39,71.2,71.2,11958.0,61.4662,61.4748,61.3112,61.3112,11958.0
2020-10-29 14:15:00,71.21,71.49,71.21,71.48,22004.0,61.3198,61.5609,61.3198,61.5523,22004.0
2020-10-29 14:20:00,71.47,71.47,71.33,71.41,20363.0,61.5437,61.5437,61.4231,61.492,20363.0
2020-10-29 14:25:00,71.41,71.52,71.39,71.39,15038.0,61.492,61.5867,61.4748,61.4748,15038.0
2020-10-29 14:30:00,71.39,71.43,71.37,71.4,31642.0,61.4748,61.5092,61.4575,61.4834,31642.0
2020-10-29 14:35:00,71.4,71.4,71.2,71.23,16747.0,61.4834,61.4834,61.3112,61.337,16747.0
2020-10-29 14:40:00,71.23,71.24,71.08,71.13,33310.0,61.337,61.3456,61.2078,61.2509,33310.0
2020-10-29 14:45:00,71.13,71.13,70.78,70.78,15642.0,61.2509,61.2509,60.9495,60.9495,15642.0
2020-10-29 14:50:00,70.77,70.98,70.76,70.98,22600.0,60.9409,61.1217,60.9323,61.1217,22600.0
2020-10-29 14:55:00,70.97,71.06,70.83,70.84,13603.0,61.1131,61.1906,60.9925,61.0012,13603.0
2020-10-29 15:00:00,70.85,71.06,70.85,71.02,32272.0,61.0098,61.1906,61.0098,61.1562,32272.0
2020-10-29 15:05:00,71.03,71.05,70.98,70.99,18893.0,61.1648,61.182,61.1217,61.1303,18893.0
2020-10-29 15:10:00,71.01,71.03,70.96,70.99,30592.0,61.1475,61.1648,61.1045,61.1303,30592.0
2020-10-29 15:15:00,70.98,71.03,70.87,71.03,47504.0,61.1217,61.1648,61.027,61.1648,47504.0
2020-10-29 15:20:00,71.01,71.03,70.94,70.96,45711.0,61.1475,61.1648,61.0873,61.1045,45711.0
2020-10-29 15:25:00,70.96,71.1,70.94,71.04,22451.0,61.1045,61.225,61.0873,61.1734,22451.0
2020-10-29 15:30:00,71.04,71.06,70.9,70.99,38089.0,61.1734,61.1906,61.0528,61.1303,38089.0
2020-10-29 15:35:00,70.98,71.01,70.95,71.0,54601.0,61.1217,61.1475,61.0959,61.1389,54601.0
2020-10-29 15:40:00,70.99,71.07,70.96,71.04,45220.0,61.1303,61.1992,61.1045,61.1734,45220.0
2020-10-29 15:45:00,71.03,71.24,70.99,71.18,78491.0,61.1648,61.3456,61.1303,61.2939,78491.0
2020-10-29 15:50:00,71.18,71.3,71.08,71.11,125193.0,61.2939,61.3973,61.2078,61.2337,125193.0
2020-10-29 15:55:00,71.1,71.1,70.72,70.76,191428.0,61.225,61.225,60.8978,60.9323,191428.0
2020-10-30 09:30:00,70.18,70.95,70.18,70.58,27205.0,60.4328,61.0959,60.4328,60.7773,27205.0
2020-10-30 09:35:00,70.55,70.75,70.45,70.53,16498.0,60.7514,60.9237,60.6653,60.7342,16498.0
2020-10-30 09:40:00,70.53,70.58,70.34,70.34,7226.0,60.7342,60.7773,60.5706,60.5706,7226.0
2020-10-30 09:45:00,70.34,70.4,70.08,70.08,15695.0,60.5706,60.6223,60.3467,60.3467,15695.0
2020-10-30 09:50:00,70.08,70.33,70.03,70.25,13826.0,60.3467,60.562,60.3036,60.4931,13826.0
2020-10-30 09:55:00,70.27,70.45,70.26,70.38,10817.0,60.5103,60.6653,60.5017,60.605,10817.0
2020-10-30 10:00:00,70.37,70.39,70.18,70.36,14119.0,60.5964,60.6137,60.4328,60.5878,14119.0
2020-10-30 10:05:00,70.33,70.5,70.33,70.45,6580.0,60.562,60.7084,60.562,60.6653,6580.0
2020-10-30 10:10:00,70.42,70.42,70.21,70.36,9700.0,60.6395,60.6395,60.4586,60.5878,9700.0
2020-10-30 10:15:00,70.35,70.4,70.24,70.3,11316.0,60.5792,60.6223,60.4845,60.5362,11316.0
2020-10-30 10:20:00,70.32,70.35,70.07,70.09,6020.0,60.5534,60.5792,60.3381,60.3553,6020.0
2020-10-30 10:25:00,70.09,70.11,69.94,70.06,12805.0,60.3553,60.3725,60.2261,60.3295,12805.0
2020-10-30 10:30:00,70.07,70.07,69.83,69.93,7778.0,60.3381,60.3381,60.1314,60.2175,7778.0
2020-10-30 10:35:00,69.9,69.96,69.78,69.83,9383.0,60.1917,60.2434,60.0884,60.1314,9383.0
2020-10-30 10:40:00,69.81,69.81,69.57,69.65,16290.0,60.1142,60.1142,59.9075,59.9764,16290.0
2020-10-30 10:45:00,69.65,69.67,69.41,69.56,8072.0,59.9764,59.9936,59.7698,59.8989,8072.0
2020-10-30 10:50:00,69.5,69.67,69.46,69.65,8163.0,59.8473,59.9936,59.8128,59.9764,8163.0
2020-10-30 10:55:00,69.65,69.86,69.63,69.63,10226.0,59.9764,60.1573,59.9592,59.9592,10226.0
2020-10-30 11:00:00,69.65,69.85,69.65,69.78,14248.0,59.9764,60.1486,59.9764,60.0884,14248.0
2020-10-30 11:05:00,69.77,69.88,69.59,69.59,9471.0,60.0798,60.1745,59.9248,59.9248,9471.0
2020-10-30 11:10:00,69.61,69.91,69.61,69.88,10420.0,59.942,60.2003,59.942,60.1745,10420.0
2020-10-30 11:15:00,69.87,69.94,69.74,69.74,16683.0,60.1659,60.2261,60.0539,60.0539,16683.0
2020-10-30 11:20:00,69.73,69.81,69.59,69.72,12324.0,60.0453,60.1142,59.9248,60.0367,12324.0
2020-10-30 11:25:00,69.72,69.76,69.58,69.7,9035.0,60.0367,60.0711,59.9161,60.0195,9035.0
2020-10-30 11:30:00,69.66,69.89,69.63,69.89,9749.0,59.985,60.1831,59.9592,60.1831,9749.0
2020-10-30 11:35:00,69.9,69.98,69.81,69.9,14055.0,60.1917,60.2606,60.1142,60.1917,14055.0
2020-10-30 11:40:00,69.87,69.87,69.76,69.82,15805.0,60.1659,60.1659,60.0711,60.1228,15805.0
2020-10-30 11:45:00,69.83,70.14,69.79,70.13,6525.0,60.1314,60.3984,60.097,60.3898,6525.0
2020-10-30 11:50:00,70.12,70.15,70.02,70.05,7739.0,60.3811,60.407,60.295,60.3209,7739.0
2020-10-30 11:55:00,70.06,70.16,69.99,70.16,15797.0,60.3295,60.4156,60.2692,60.4156,15797.0
2020-10-30 12:00:00,70.14,70.31,70.11,70.28,8983.0,60.3984,60.5448,60.3725,60.5189,8983.0
2020-10-30 12:05:00,70.3,70.43,70.29,70.35,5905.0,60.5362,60.6481,60.5275,60.5792,5905.0
2020-10-30 12:10:00,70.37,70.37,70.26,70.31,7499.0,60.5964,60.5964,60.5017,60.5448,7499.0
2020-10-30 12:15:00,70.33,70.46,70.33,70.44,7829.0,60.562,60.6739,60.562,60.6567,7829.0
2020-10-30 12:20:00,70.44,70.52,70.38,70.49,10402.0,60.6567,60.7256,60.605,60.6998,10402.0
2020-10-30 12:25:00,70.48,70.58,70.47,70.47,5836.0,60.6912,60.7773,60.6825,60.6825,5836.0
2020-10-30 12:30:00,70.46,70.47,70.33,70.34,9116.0,60.6739,60.6825,60.562,60.5706,9116.0
2020-10-30 12:35:00,70.3,70.34,70.24,70.27,10116.0,60.5362,60.5706,60.4845,60.5103,10116.0
2020-10-30 12:40:00,70.25,70.3,70.21,70.29,10592.0,60.4931,60.5362,60.4586,60.5275,10592.0
2020-10-30 12:45:00,70.29,70.34,70.2,70.34,10851.0,60.5275,60.5706,60.45,60.5706,10851.0
2020-10-30 12:50:00,70.32,70.32,70.18,70.18,6025.0,60.5534,60.5534,60.4328,60.4328,6025.0
2020-10-30 12:55:00,70.17,70.28,70.15,70.25,5542.0,60.4242,60.5189,60.407,60.4931,5542.0
2020-10-30 13:00:00,70.24,70.36,70.2,70.31,4188.0,60.4845,60.5878,60.45,60.5448,4188.0
2020-10-30 13:05:00,70.29,70.29,70.14,70.14,5153.0,60.5275,60.5275,60.3984,60.3984,5153.0
2020-10-30 13:10:00,70.16,70.19,70.1,70.16,7337.0,60.4156,60.4414,60.3639,60.4156,7337.0
2020-10-30 13:15:00,70.15,70.17,70.08,70.12,7622.0,60.407,60.4242,60.3467,60.3811,7622.0
2020-10-30 13:20:00,70.11,70.17,70.11,70.16,5677.0,60.3725,60.4242,60.3725,60.4156,5677.0
2020-10-30 13:25:00,70.15,70.21,70.07,70.16,7638.0,60.407,60.4586,60.3381,60.4156,7638.0
2020-10-30 13:30:00,70.14,70.21,70.1,70.14,8939.0,60.3984,60.4586,60.3639,60.3984,8939.0
2020-10-30 13:35:00,70.13,70.15,70.01,70.12,10814.0,60.3898,60.407,60.2864,60.3811,10814.0
2020-10-30 13:40:00,70.1,70.16,70.08,70.11,5660.0,60.3639,60.4156,60.3467,60.3725,5660.0
2020-10-30 13:45:00,70.09,70.17,70.04,70.13,5923.0,60.3553,60.4242,60.3123,60.3898,5923.0
2020-10-30 13:50:00,70.15,70.26,70.13,70.14,7810.0,60.407,60.5017,60.3898,60.3984,7810.0
2020-10-30 13:55:00,70.15,70.3,70.14,70.25,7698.0,60.407,60.5362,60.3984,60.4931,7698.0
2020-10-30 14:00:00,70.23,70.25,70.15,70.22,7669.0,60.4759,60.4931,60.407,60.4673,7669.0
2020-10-30 14:05:00,70.22,70.43,70.21,70.35,13738.0,60.4673,60.6481,60.4586,60.5792,13738.0
2020-10-30 14:10:00,70.36,70.4,70.23,70.23,8249.0,60.5878,60.6223,60.4759,60.4759,8249.0
2020-10-30 14:15:00,70.25,70.25,70.17,70.24,6830.0,60.4931,60.4931,60.4242,60.4845,6830.0
2020-10-30 14:20:00,70.24,70.32,70.14,70.14,9398.0,60.4845,60.5534,60.3984,60.3984,9398.0
2020-10-30 14:25:00,70.17,70.17,69.86,69.86,8667.0,60.4242,60.4242,60.1573,60.1573,8667.0
2020-10-30 14:30:00,69.85,69.85,69.63,69.73,21133.0,60.1486,60.1486,59.9592,60.0453,21133.0
2020-10-30 14:35:00,69.73,69.77,69.56,69.7,16403.0,60.0453,60.0798,59.8989,60.0195,16403.0
2020-10-30 14:40:00,69.66,69.67,69.36,69.38,14490.0,59.985,59.9936,59.7267,59.7439,14490.0
2020-10-30 14:45:00,69.38,69.68,69.31,69.65,11722.0,59.7439,60.0023,59.6836,59.9764,11722.0
2020-10-30 14:50:00,69.64,69.74,69.59,69.7,11912.0,59.9678,60.0539,59.9248,60.0195,11912.0
2020-10-30 14:55:00,69.68,69.77,69.62,69.63,9507.0,60.0023,60.0798,59.9506,59.9592,9507.0
2020-10-30 15:00:00,69.64,69.89,69.62,69.89,16154.0,59.9678,60.1831,59.9506,60.1831,16154.0
2020-10-30 15:05:00,69.84,69.91,69.7,69.7,13278.0,60.14,60.2003,60.0195,60.0195,13278.0
2020-10-30 15:10:00,69.67,69.95,69.67,69.92,11962.0,59.9936,60.2348,59.9936,60.2089,11962.0
2020-10-30 15:15:00,69.91,70.01,69.8,69.84,14570.0,60.2003,60.2864,60.1056,60.14,14570.0
2020-10-30 15:20:00,69.84,69.96,69.83,69.92,15086.0,60.14,60.2434,60.1314,60.2089,15086.0
2020-10-30 15:25:00,69.91,70.01,69.89,69.95,18977.0,60.2003,60.2864,60.1831,60.2348,18977.0
2020-10-30 15:30:00,69.94,69.98,69.78,69.84,17102.0,60.2261,60.2606,60.0884,60.14,17102.0
2020-10-30 15:35:00,69.82,69.95,69.76,69.95,20188.0,60.1228,60.2348,60.0711,60.2348,20188.0
2020-10-30 15:40:00,69.96,70.14,69.86,70.12,28404.0,60.2434,60.3984,60.1573,60.3811,28404.0
2020-10-30 15:45:00,70.14,70.24,69.8,69.87,32499.0,60.3984,60.4845,60.1056,60.1659,32499.0
2020-10-30 15:50:00,69.87,69.96,69.68,69.7,87001.0,60.1659,60.2434,60.0023,60.0195,87001.0
2020-10-30 15:55:00,69.71,70.06,69.64,70.03,178630.0,60.0281,60.3295,59.9678,60.3036,178630.0
2020-11-02 09:30:00,71.05,71.24,70.63,71.13,36057.0,61.182,61.3456,60.8203,61.2509,36057.0
2020-11-02 09:35:00,71.12,71.23,70.58,70.58,9720.0,61.2423,61.337,60.7773,60.7773,9720.0
2020-11-02 09:40:00,70.53,70.58,70.25,70.36,8530.0,60.7342,60.7773,60.4931,60.5878,8530.0
2020-11-02 09:45:00,70.41,70.81,70.31,70.78,16987.0,60.6309,60.9753,60.5448,60.9495,16987.0
2020-11-02 09:50:00,70.75,70.98,70.68,70.97,13921.0,60.9237,61.1217,60.8634,61.1131,13921.0
2020-11-02 09:55:00,70.98,71.19,70.87,71.17,12677.0,61.1217,61.3025,61.027,61.2853,12677.0
2020-11-02 10:00:00,71.2,71.56,71.2,71.56,21893.0,61.3112,61.6212,61.3112,61.6212,21893.0
2020-11-02 10:05:00,71.55,71.55,71.22,71.3,15278.0,61.6125,61.6125,61.3284,61.3973,15278.0
2020-11-02 10:10:00,71.3,71.38,71.01,71.01,14964.0,61.3973,61.4662,61.1475,61.1475,14964.0
2020-11-02 10:15:00,71.04,71.32,71.04,71.31,18928.0,61.1734,61.4145,61.1734,61.4059,18928.0
2020-11-02 10:20:00,71.32,71.48,71.25,71.48,16974.0,61.4145,61.5523,61.3542,61.5523,16974.0
2020-11-02 10:25:00,71.46,71.56,71.4,71.43,17511.0,61.535,61.6212,61.4834,61.5092,17511.0
2020-11-02 10:30:00,71.43,71.51,71.32,71.34,14946.0,61.5092,61.5781,61.4145,61.4317,14946.0
2020-11-02 10:35:00,71.35,71.47,71.33,71.44,15732.0,61.4403,61.5437,61.4231,61.5178,15732.0
2020-11-02 10:40:00,71.44,71.54,71.43,71.51,12384.0,61.5178,61.6039,61.5092,61.5781,12384.0
2020-11-02 10:45:00,71.51,71.64,71.5,71.61,15012.0,61.5781,61.69,61.5695,61.6642,15012.0
2020-11-02 10:50:00,71.64,71.71,71.56,71.71,24436.0,61.69,61.7503,61.6212,61.7503,24436.0
2020-11-02 10:55:00,71.72,71.76,71.65,71.65,21429.0,61.7589,61.7934,61.6987,61.6987,21429.0
2020-11-02 11:00:00,71.64,71.7,71.55,71.66,13474.0,61.69,61.7417,61.6125,61.7073,13474.0
2020-11-02 11:05:00,71.67,71.91,71.66,71.86,33902.0,61.7159,61.9225,61.7073,61.8795,33902.0
2020-11-02 11:10:00,71.86,71.99,71.84,71.98,13357.0,61.8795,61.9914,61.8623,61.9828,13357.0
2020-11-02 11:15:00,71.97,71.97,71.87,71.96,22967.0,61.9742,61.9742,61.8881,61.9656,22967.0
2020-11-02 11:20:00,71.96,71.96,71.89,71.91,24784.0,61.9656,61.9656,61.9053,61.9225,24784.0
2020-11-02 11:25:00,71.89,72.31,71.89,72.31,18921.0,61.9053,62.267,61.9053,62.267,18921.0
2020-11-02 11:30:00,72.3,72.32,72.17,72.2,15637.0,62.2584,62.2756,62.1464,62.1723,15637.0
2020-11-02 11:35:00,72.21,72.29,72.17,72.29,12343.0,62.1809,62.2498,62.1464,62.2498,12343.0
2020-11-02 11:40:00,72.28,72.5,72.28,72.5,16468.0,62.2412,62.4306,62.2412,62.4306,16468.0
2020-11-02 11:45:00,72.49,72.49,72.31,72.38,16246.0,62.422,62.422,62.267,62.3273,16246.0
2020-11-02 11:50:00,72.37,72.37,72.22,72.25,15272.0,62.3187,62.3187,62.1895,62.2153,15272.0
2020-11-02 11:55:00,72.26,72.31,72.22,72.23,35600.0,62.2239,62.267,62.1895,62.1981,35600.0
2020-11-02 12:00:00,72.24,72.24,72.11,72.19,30067.0,62.2067,62.2067,62.0948,62.1637,30067.0
2020-11-02 12:05:00,72.21,72.31,72.18,72.29,11255.0,62.1809,62.267,62.155,62.2498,11255.0
2020-11-02 12:10:00,72.3,72.38,72.19,72.38,7833.0,62.2584,62.3273,62.1637,62.3273,7833.0
2020-11-02 12:15:00,72.37,72.4,72.31,72.31,8022.0,62.3187,62.3445,62.267,62.267,8022.0
2020-11-02 12:20:00,72.31,72.41,72.29,72.39,11138.0,62.267,62.3531,62.2498,62.3359,11138.0
2020-11-02 12:25:00,72.38,72.42,72.36,72.4,11533.0,62.3273,62.3617,62.31,62.3445,11533.0
2020-11-02 12:30:00,72.42,72.42,72.17,72.28,17809.0,62.3617,62.3617,62.1464,62.2412,17809.0
2020-11-02 12:35:00,72.3,72.3,72.03,72.04,16920.0,62.2584,62.2584,62.0259,62.0345,16920.0
2020-11-02 12:40:00,72.05,72.1,72.0,72.01,14785.0,62.0431,62.0862,62.0,62.0087,14785.0
2020-11-02 12:45:00,72.0,72.03,71.9,71.97,17639.0,62.0,62.0259,61.9139,61.9742,17639.0
2020-11-02 12:50:00,71.98,71.98,71.77,71.77,16308.0,61.9828,61.9828,61.802,61.802,16308.0
2020-11-02 12:55:00,71.75,71.79,71.63,71.66,12171.0,61.7848,61.8192,61.6814,61.7073,12171.0
2020-11-02 13:00:00,71.66,71.69,71.57,71.64,24224.0,61.7073,61.7331,61.6298,61.69,24224.0
2020-11-02 13:05:00,71.65,71.71,71.56,71.68,11500.0,61.6987,61.7503,61.6212,61.7245,11500.0
2020-11-02 13:10:00,71.7,71.77,71.62,71.65,12420.0,61.7417,61.802,61.6728,61.6987,12420.0
2020-11-02 13:15:00,71.63,71.63,71.49,71.49,10946.0,61.6814,61.6814,61.5609,61.5609,10946.0
2020-11-02 13:20:00,71.5,71.58,71.43,71.48,13768.0,61.5695,61.6384,61.5092,61.5523,13768.0
2020-11-02 13:25:00,71.47,71.47,71.36,71.41,9606.0,61.5437,61.5437,61.4489,61.492,9606.0
2020-11-02 13:30:00,71.42,71.42,71.28,71.35,11052.0,61.5006,61.5006,61.38,61.4403,11052.0
2020-11-02 13:35:00,71.33,71.33,71.2,71.26,10295.0,61.4231,61.4231,61.3112,61.3628,10295.0
2020-11-02 13:40:00,71.25,71.35,71.25,71.29,8990.0,61.3542,61.4403,61.3542,61.3887,8990.0
2020-11-02 13:45:00,71.3,71.32,71.22,71.25,7775.0,61.3973,61.4145,61.3284,61.3542,7775.0
2020-11-02 13:50:00,71.25,71.26,71.1,71.15,15864.0,61.3542,61.3628,61.225,61.2681,15864.0
2020-11-02 13:55:00,71.14,71.15,71.05,71.05,10896.0,61.2595,61.2681,61.182,61.182,10896.0
2020-11-02 14:00:00,71.06,71.2,71.06,71.1,12267.0,61.1906,61.3112,61.1906,61.225,12267.0
2020-11-02 14:05:00,71.1,71.25,71.09,71.21,9574.0,61.225,61.3542,61.2164,61.3198,9574.0
2020-11-02 14:10:00,71.2,71.25,71.12,71.18,15597.0,61.3112,61.3542,61.2423,61.2939,15597.0
2020-11-02 14:15:00,71.17,71.17,71.05,71.06,12269.0,61.2853,61.2853,61.182,61.1906,12269.0
2020-11-02 14:20:00,71.05,71.35,71.02,71.31,17658.0,61.182,61.4403,61.1562,61.4059,17658.0
2020-11-02 14:25:00,71.31,71.39,71.31,71.39,11195.0,61.4059,61.4748,61.4059,61.4748,11195.0
2020-11-02 14:30:00,71.38,71.39,71.3,71.33,9290.0,61.4662,61.4748,61.3973,61.4231,9290.0
2020-11-02 14:35:00,71.33,71.41,71.32,71.37,9351.0,61.4231,61.492,61.4145,61.4575,9351.0
2020-11-02 14:40:00,71.36,71.41,71.31,71.38,9833.0,61.4489,61.492,61.4059,61.4662,9833.0
2020-11-02 14:45:00,71.37,71.52,71.36,71.41,14376.0,61.4575,61.5867,61.4489,61.492,14376.0
2020-11-02 14:50:00,71.43,71.55,71.38,71.45,13578.0,61.5092,61.6125,61.4662,61.5264,13578.0
2020-11-02 14:55:00,71.45,71.47,71.38,71.45,14902.0,61.5264,61.5437,61.4662,61.5264,14902.0
2020-11-02 15:00:00,71.45,71.63,71.45,71.54,24878.0,61.5264,61.6814,61.5264,61.6039,24878.0
2020-11-02 15:05:00,71.54,71.57,71.5,71.56,17004.0,61.6039,61.6298,61.5695,61.6212,17004.0
2020-11-02 15:10:00,71.56,71.66,71.55,71.6,21142.0,61.6212,61.7073,61.6125,61.6556,21142.0
2020-11-02 15:15:00,71.61,71.76,71.58,71.66,21238.0,61.6642,61.7934,61.6384,61.7073,21238.0
2020-11-02 15:20:00,71.66,71.75,71.63,71.71,22834.0,61.7073,61.7848,61.6814,61.7503,22834.0
2020-11-02 15:25:00,71.71,71.75,71.6,71.65,28356.0,61.7503,61.7848,61.6556,61.6987,28356.0
2020-11-02 15:30:00,71.65,71.78,71.62,71.64,33997.0,61.6987,61.8106,61.6728,61.69,33997.0
2020-11-02 15:35:00,71.64,71.64,71.51,71.61,42564.0,61.69,61.69,61.5781,61.6642,42564.0
2020-11-02 15:40:00,71.63,71.68,71.51,71.53,33789.0,61.6814,61.7245,61.5781,61.5953,33789.0
2020-11-02 15:45:00,71.53,71.65,71.52,71.6,39538.0,61.5953,61.6987,61.5867,61.6556,39538.0
2020-11-02 15:50:00,71.59,71.66,71.5,71.6,86007.0,61.647,61.7073,61.5695,61.6556,86007.0
2020-11-02 15:55:00,71.59,71.8,71.56,71.79,142127.0,61.647,61.8278,61.6212,61.8192,142127.0
2020-11-03 09:30:00,72.21,73.0,72.21,72.92,55402.0,62.1809,62.8612,62.1809,62.7923,55402.0
2020-11-03 09:35:00,72.93,72.95,72.56,72.79,97479.0,62.8009,62.8181,62.4823,62.6803,97479.0
2020-11-03 09:40:00,72.81,72.98,72.74,72.8,13187.0,62.6975,62.8439,62.6373,62.6889,13187.0
2020-11-03 09:45:00,72.78,72.84,72.69,72.83,13210.0,62.6717,62.7234,62.5942,62.7148,13210.0
2020-11-03 09:50:00,72.77,73.0,72.7,73.0,38017.0,62.6631,62.8612,62.6028,62.8612,38017.0
2020-11-03 09:55:00,72.98,73.1,72.91,72.98,32214.0,62.8439,62.9473,62.7837,62.8439,32214.0
2020-11-03 10:00:00,72.99,73.26,72.95,73.26,31795.0,62.8525,63.085,62.8181,63.085,31795.0
2020-11-03 10:05:00,73.23,73.25,73.02,73.24,15398.0,63.0592,63.0764,62.8784,63.0678,15398.0
2020-11-03 10:10:00,73.23,73.34,73.17,73.26,15604.0,63.0592,63.1539,63.0075,63.085,15604.0
2020-11-03 10:15:00,73.24,73.59,73.24,73.58,18260.0,63.0678,63.3692,63.0678,63.3606,18260.0
2020-11-03 10:20:00,73.58,73.73,73.52,73.58,22535.0,63.3606,63.4898,63.3089,63.3606,22535.0
2020-11-03 10:25:00,73.59,73.76,73.59,73.62,17656.0,63.3692,63.5156,63.3692,63.395,17656.0
2020-11-03 10:30:00,73.61,73.61,73.39,73.4,12661.0,63.3864,63.3864,63.197,63.2056,12661.0
2020-11-03 10:35:00,73.41,73.48,73.36,73.41,15790.0,63.2142,63.2745,63.1712,63.2142,15790.0
2020-11-03 10:40:00,73.42,73.48,73.26,73.31,33893.0,63.2228,63.2745,63.085,63.1281,33893.0
2020-11-03 10:45:00,73.28,73.3,73.11,73.13,8478.0,63.1023,63.1195,62.9559,62.9731,8478.0
2020-11-03 10:50:00,73.13,73.35,73.13,73.27,6450.0,62.9731,63.1625,62.9731,63.0937,6450.0
2020-11-03 10:55:00,73.29,73.31,73.18,73.21,24940.0,63.1109,63.1281,63.0162,63.042,24940.0
2020-11-03 11:00:00,73.22,73.32,73.18,73.24,9161.0,63.0506,63.1367,63.0162,63.0678,9161.0
2020-11-03 11:05:00,73.25,73.42,73.25,73.33,12507.0,63.0764,63.2228,63.0764,63.1453,12507.0
2020-11-03 11:10:00,73.34,73.45,73.31,73.35,10672.0,63.1539,63.2487,63.1281,63.1625,10672.0
2020-11-03 11:15:00,73.36,73.6,73.36,73.6,15520.0,63.1712,63.3778,63.1712,63.3778,15520.0
2020-11-03 11:20:00,73.58,73.66,73.55,73.64,12753.0,63.3606,63.4295,63.3348,63.4123,12753.0
2020-11-03 11:25:00,73.66,73.8,73.65,73.74,13485.0,63.4295,63.55,63.4209,63.4984,13485.0
2020-11-03 11:30:00,73.74,73.96,73.74,73.96,19763.0,63.4984,63.6878,63.4984,63.6878,19763.0
2020-11-03 11:35:00,73.98,74.04,73.84,74.01,56716.0,63.705,63.7567,63.5845,63.7309,56716.0
2020-11-03 11:40:00,74.02,74.05,73.76,73.76,12561.0,63.7395,63.7653,63.5156,63.5156,12561.0
2020-11-03 11:45:00,73.73,73.73,73.55,73.55,11236.0,63.4898,63.4898,63.3348,63.3348,11236.0
2020-11-03 11:50:00,73.55,73.6,73.43,73.44,10662.0,63.3348,63.3778,63.2314,63.24,10662.0
2020-11-03 11:55:00,73.42,73.44,73.32,73.34,34621.0,63.2228,63.24,63.1367,63.1539,34621.0
2020-11-03 12:00:00,73.36,73.41,73.25,73.27,7582.0,63.1712,63.2142,63.0764,63.0937,7582.0
2020-11-03 12:05:00,73.26,73.26,73.1,73.2,7800.0,63.085,63.085,62.9473,63.0334,7800.0
2020-11-03 12:10:00,73.23,73.3,73.18,73.28,12318.0,63.0592,63.1195,63.0162,63.1023,12318.0
2020-11-03 12:15:00,73.28,73.38,73.28,73.28,9029.0,63.1023,63.1884,63.1023,63.1023,9029.0
2020-11-03 12:20:00,73.28,73.3,73.1,73.12,9012.0,63.1023,63.1195,62.9473,62.9645,9012.0
2020-11-03 12:25:00,73.07,73.17,72.97,73.17,7998.0,62.9214,63.0075,62.8353,63.0075,7998.0
2020-11-03 12:30:00,73.18,73.21,73.14,73.19,6943.0,63.0162,63.042,62.9817,63.0248,6943.0
2020-11-03 12:35:00,73.16,73.16,73.0,73.06,7933.0,62.9989,62.9989,62.8612,62.9128,7933.0
2020-11-03 12:40:00,73.05,73.09,72.99,72.99,5786.0,62.9042,62.9387,62.8525,62.8525,5786.0
2020-11-03 12:45:00,73.0,73.0,72.91,72.94,3461.0,62.8612,62.8612,62.7837,62.8095,3461.0
2020-11-03 12:50:00,72.95,72.95,72.83,72.83,6879.0,62.8181,62.8181,62.7148,62.7148,6879.0
2020-11-03 12:55:00,72.85,72.91,72.82,72.86,9594.0,62.732,62.7837,62.7062,62.7406,9594.0
2020-11-03 13:00:00,72.87,73.0,72.85,72.92,9586.0,62.7492,62.8612,62.732,62.7923,9586.0
2020-11-03 13:05:00,72.93,73.02,72.92,72.98,7138.0,62.8009,62.8784,62.7923,62.8439,7138.0
2020-11-03 13:10:00,72.98,72.99,72.89,72.89,4758.0,62.8439,62.8525,62.7664,62.7664,4758.0
2020-11-03 13:15:00,72.89,73.02,72.88,72.98,4100.0,62.7664,62.8784,62.7578,62.8439,4100.0
2020-11-03 13:20:00,72.96,73.07,72.94,73.07,4300.0,62.8267,62.9214,62.8095,62.9214,4300.0
2020-11-03 13:25:00,73.05,73.05,72.93,72.94,5200.0,62.9042,62.9042,62.8009,62.8095,5200.0
2020-11-03 13:30:00,72.94,72.99,72.91,72.96,7496.0,62.8095,62.8525,62.7837,62.8267,7496.0
2020-11-03 13:35:00,72.99,73.01,72.87,72.89,11294.0,62.8525,62.8698,62.7492,62.7664,11294.0
2020-11-03 13:40:00,72.87,72.98,72.8,72.98,9146.0,62.7492,62.8439,62.6889,62.8439,9146.0
2020-11-03 13:45:00,73.0,73.01,72.9,72.9,5338.0,62.8612,62.8698,62.775,62.775,5338.0
2020-11-03 13:50:00,72.91,72.94,72.74,72.79,10009.0,62.7837,62.8095,62.6373,62.6803,10009.0
2020-11-03 13:55:00,72.79,72.79,72.65,72.7,10237.0,62.6803,62.6803,62.5598,62.6028,10237.0
2020-11-03 14:00:00,72.69,72.78,72.66,72.68,12900.0,62.5942,62.6717,62.5684,62.5856,12900.0
2020-11-03 14:05:00,72.68,72.68,72.61,72.62,9242.0,62.5856,62.5856,62.5253,62.5339,9242.0
2020-11-03 14:10:00,72.64,72.74,72.61,72.68,11145.0,62.5512,62.6373,62.5253,62.5856,11145.0
2020-11-03 14:15:00,72.67,72.68,72.51,72.53,16024.0,62.577,62.5856,62.4392,62.4564,16024.0
2020-11-03 14:20:00,72.54,72.56,72.4,72.47,12399.0,62.465,62.4823,62.3445,62.4048,12399.0
2020-11-03 14:25:00,72.45,72.51,72.4,72.5,15909.0,62.3875,62.4392,62.3445,62.4306,15909.0
2020-11-03 14:30:00,72.55,72.76,72.47,72.71,17719.0,62.4737,62.6545,62.4048,62.6114,17719.0
2020-11-03 14:35:00,72.69,72.7,72.62,72.67,9345.0,62.5942,62.6028,62.5339,62.577,9345.0
2020-11-03 14:40:00,72.66,72.79,72.66,72.75,8019.0,62.5684,62.6803,62.5684,62.6459,8019.0
2020-11-03 14:45:00,72.75,72.88,72.74,72.87,8593.0,62.6459,62.7578,62.6373,62.7492,8593.0
2020-11-03 14:50:00,72.87,72.87,72.71,72.72,11115.0,62.7492,62.7492,62.6114,62.62,11115.0
2020-11-03 14:55:00,72.72,72.72,72.65,72.68,5833.0,62.62,62.62,62.5598,62.5856,5833.0
2020-11-03 15:00:00,72.69,72.7,72.52,72.55,11166.0,62.5942,62.6028,62.4478,62.4737,11166.0
2020-11-03 15:05:00,72.53,72.55,72.39,72.45,7496.0,62.4564,62.4737,62.3359,62.3875,7496.0
2020-11-03 15:10:00,72.46,72.52,72.43,72.43,9878.0,62.3962,62.4478,62.3703,62.3703,9878.0
2020-11-03 15:15:00,72.39,72.46,72.34,72.37,11531.0,62.3359,62.3962,62.2928,62.3187,11531.0
2020-11-03 15:20:00,72.38,72.47,72.37,72.43,16967.0,62.3273,62.4048,62.3187,62.3703,16967.0
2020-11-03 15:25:00,72.46,72.6,72.43,72.56,14545.0,62.3962,62.5167,62.3703,62.4823,14545.0
2020-11-03 15:30:00,72.58,72.77,72.54,72.74,27438.0,62.4995,62.6631,62.465,62.6373,27438.0
2020-11-03 15:35:00,72.74,72.83,72.71,72.83,18719.0,62.6373,62.7148,62.6114,62.7148,18719.0
2020-11-03 15:40:00,72.83,73.02,72.82,72.98,27172.0,62.7148,62.8784,62.7062,62.8439,27172.0
2020-11-03 15:45:00,72.99,73.28,72.99,73.27,27768.0,62.8525,63.1023,62.8525,63.0937,27768.0
2020-11-03 15:50:00,73.27,73.43,73.14,73.42,39162.0,63.0937,63.2314,62.9817,63.2228,39162.0
2020-11-03 15:55:00,73.41,73.41,72.95,72.95,94768.0,63.2142,63.2142,62.8181,62.8181,94768.0
2020-11-04 09:30:00,73.7,74.0,73.25,73.37,58731.0,63.4639,63.7223,63.0764,63.1798,58731.0
2020-11-04 09:35:00,73.39,73.6,72.97,73.11,17751.0,63.197,63.3778,62.8353,62.9559,17751.0
2020-11-04 09:40:00,73.11,73.73,73.05,73.58,34720.0,62.9559,63.4898,62.9042,63.3606,34720.0
2020-11-04 09:45:00,73.66,73.82,73.51,73.65,32011.0,63.4295,63.5673,63.3003,63.4209,32011.0
2020-11-04 09:50:00,73.65,73.9,73.57,73.88,17986.0,63.4209,63.6362,63.352,63.6189,17986.0
2020-11-04 09:55:00,73.88,74.23,73.8,74.17,17840.0,63.6189,63.9203,63.55,63.8687,17840.0
2020-11-04 10:00:00,74.17,74.44,74.0,74.41,16938.0,63.8687,64.1012,63.7223,64.0753,16938.0
2020-11-04 10:05:00,74.37,74.61,74.22,74.27,21109.0,64.0409,64.2475,63.9117,63.9548,21109.0
2020-11-04 10:10:00,74.3,74.45,74.23,74.31,10561.0,63.9806,64.1098,63.9203,63.9892,10561.0
2020-11-04 10:15:00,74.29,74.54,74.08,74.08,20481.0,63.972,64.1873,63.7912,63.7912,20481.0
2020-11-04 10:20:00,74.1,74.36,74.06,74.19,14425.0,63.8084,64.0323,63.7739,63.8859,14425.0
2020-11-04 10:25:00,74.23,74.23,73.97,73.97,12801.0,63.9203,63.9203,63.6964,63.6964,12801.0
2020-11-04 10:30:00,73.99,74.14,73.72,73.83,8194.0,63.7137,63.8428,63.4812,63.5759,8194.0
2020-11-04 10:35:00,73.83,73.91,73.43,73.53,9779.0,63.5759,63.6448,63.2314,63.3175,9779.0
2020-11-04 10:40:00,73.47,73.6,73.46,73.47,6040.0,63.2659,63.3778,63.2573,63.2659,6040.0
2020-11-04 10:45:00,73.47,73.69,73.41,73.44,5385.0,63.2659,63.4553,63.2142,63.24,5385.0
2020-11-04 10:50:00,73.48,73.6,73.37,73.58,8484.0,63.2745,63.3778,63.1798,63.3606,8484.0
2020-11-04 10:55:00,73.6,73.66,73.46,73.53,9535.0,63.3778,63.4295,63.2573,63.3175,9535.0
2020-11-04 11:00:00,73.53,73.64,73.41,73.41,9587.0,63.3175,63.4123,63.2142,63.2142,9587.0
2020-11-04 11:05:00,73.42,73.54,73.38,73.49,8051.0,63.2228,63.3262,63.1884,63.2831,8051.0
2020-11-04 11:10:00,73.48,73.51,73.35,73.38,6340.0,63.2745,63.3003,63.1625,63.1884,6340.0
2020-11-04 11:15:00,73.42,73.65,73.33,73.6,7605.0,63.2228,63.4209,63.1453,63.3778,7605.0
2020-11-04 11:20:00,73.58,73.85,73.52,73.71,11162.0,63.3606,63.5931,63.3089,63.4725,11162.0
2020-11-04 11:25:00,73.72,73.86,73.71,73.79,8174.0,63.4812,63.6017,63.4725,63.5414,8174.0
2020-11-04 11:30:00,73.79,74.04,73.79,73.86,12802.0,63.5414,63.7567,63.5414,63.6017,12802.0
2020-11-04 11:35:00,73.86,73.98,73.77,73.8,8772.0,63.6017,63.705,63.5242,63.55,8772.0
2020-11-04 11:40:00,73.83,73.88,73.69,73.7,7577.0,63.5759,63.6189,63.4553,63.4639,7577.0
2020-11-04 11:45:00,73.72,73.76,73.64,73.67,6938.0,63.4812,63.5156,63.4123,63.4381,6938.0
2020-11-04 11:50:00,73.71,73.84,73.71,73.84,9738.0,63.4725,63.5845,63.4725,63.5845,9738.0
2020-11-04 11:55:00,73.81,74.07,73.79,73.94,15062.0,63.5587,63.7825,63.5414,63.6706,15062.0
2020-11-04 12:00:00,73.93,74.06,73.92,74.04,14988.0,63.662,63.7739,63.6534,63.7567,14988.0
2020-11-04 12:05:00,74.03,74.03,73.87,73.95,10500.0,63.7481,63.7481,63.6103,63.6792,10500.0
2020-11-04 12:10:00,73.94,74.03,73.86,73.95,10287.0,63.6706,63.7481,63.6017,63.6792,10287.0
2020-11-04 12:15:00,73.98,74.08,73.97,74.04,8911.0,63.705,63.7912,63.6964,63.7567,8911.0
2020-11-04 12:20:00,74.06,74.16,73.99,74.15,11162.0,63.7739,63.86,63.7137,63.8514,11162.0
2020-11-04 12:25:00,74.15,74.15,73.97,74.0,8149.0,63.8514,63.8514,63.6964,63.7223,8149.0
2020-11-04 12:30:00,74.0,74.04,73.93,73.96,6037.0,63.7223,63.7567,63.662,63.6878,6037.0
2020-11-04 12:35:00,73.99,74.01,73.95,73.98,9449.0,63.7137,63.7309,63.6792,63.705,9449.0
2020-11-04 12:40:00,73.94,74.11,73.9,73.93,5923.0,63.6706,63.817,63.6362,63.662,5923.0
2020-11-04 12:45:00,73.96,73.97,73.83,73.84,7258.0,63.6878,63.6964,63.5759,63.5845,7258.0
2020-11-04 12:50:00,73.86,73.87,73.74,73.74,6402.0,63.6017,63.6103,63.4984,63.4984,6402.0
2020-11-04 12:55:00,73.75,73.83,73.68,73.69,9767.0,63.507,63.5759,63.4467,63.4553,9767.0
2020-11-04 13:00:00,73.72,73.79,73.66,73.72,7258.0,63.4812,63.5414,63.4295,63.4812,7258.0
2020-11-04 13:05:00,73.71,73.77,73.66,73.67,9243.0,63.4725,63.5242,63.4295,63.4381,9243.0
2020-11-04 13:10:00,73.67,73.77,73.67,73.7,8302.0,63.4381,63.5242,63.4381,63.4639,8302.0
2020-11-04 13:15:00,73.7,73.74,73.58,73.58,9568.0,63.4639,63.4984,63.3606,63.3606,9568.0
2020-11-04 13:20:00,73.61,73.69,73.58,73.69,8300.0,63.3864,63.4553,63.3606,63.4553,8300.0
2020-11-04 13:25:00,73.68,73.7,73.61,73.66,7100.0,63.4467,63.4639,63.3864,63.4295,7100.0
2020-11-04 13:30:00,73.66,73.8,73.65,73.8,9338.0,63.4295,63.55,63.4209,63.55,9338.0
2020-11-04 13:35:00,73.78,73.8,73.6,73.64,16402.0,63.5328,63.55,63.3778,63.4123,16402.0
2020-11-04 13:40:00,73.66,73.68,73.4,73.45,14787.0,63.4295,63.4467,63.2056,63.2487,14787.0
2020-11-04 13:45:00,73.47,73.53,73.35,73.37,25844.0,63.2659,63.3175,63.1625,63.1798,25844.0
2020-11-04 13:50:00,73.36,73.45,73.33,73.41,9204.0,63.1712,63.2487,63.1453,63.2142,9204.0
2020-11-04 13:55:00,73.42,73.44,73.29,73.32,11041.0,63.2228,63.24,63.1109,63.1367,11041.0
2020-11-04 14:00:00,73.34,73.42,73.31,73.32,11154.0,63.1539,63.2228,63.1281,63.1367,11154.0
2020-11-04 14:05:00,73.36,73.41,73.28,73.29,13387.0,63.1712,63.2142,63.1023,63.1109,13387.0
2020-11-04 14:10:00,73.3,73.39,73.3,73.33,9848.0,63.1195,63.197,63.1195,63.1453,9848.0
2020-11-04 14:15:00,73.31,73.34,73.15,73.24,8128.0,63.1281,63.1539,62.9903,63.0678,8128.0
2020-11-04 14:20:00,73.24,73.31,73.16,73.26,8278.0,63.0678,63.1281,62.9989,63.085,8278.0
2020-11-04 14:25:00,73.23,73.27,73.18,73.22,12764.0,63.0592,63.0937,63.0162,63.0506,12764.0
2020-11-04 14:30:00,73.24,73.33,73.23,73.25,9683.0,63.0678,63.1453,63.0592,63.0764,9683.0
2020-11-04 14:35:00,73.26,73.35,73.21,73.31,15761.0,63.085,63.1625,63.042,63.1281,15761.0
2020-11-04 14:40:00,73.31,73.34,73.18,73.23,25131.0,63.1281,63.1539,63.0162,63.0592,25131.0
2020-11-04 14:45:00,73.24,73.31,73.14,73.17,9303.0,63.0678,63.1281,62.9817,63.0075,9303.0
2020-11-04 14:50:00,73.21,73.25,73.15,73.23,14308.0,63.042,63.0764,62.9903,63.0592,14308.0
2020-11-04 14:55:00,73.26,73.31,73.09,73.09,14566.0,63.085,63.1281,62.9387,62.9387,14566.0
2020-11-04 15:00:00,73.08,73.1,72.74,72.77,16649.0,62.93,62.9473,62.6373,62.6631,16649.0
2020-11-04 15:05:00,72.77,72.8,72.61,72.66,32805.0,62.6631,62.6889,62.5253,62.5684,32805.0
2020-11-04 15:10:00,72.64,72.8,72.6,72.78,20322.0,62.5512,62.6889,62.5167,62.6717,20322.0
2020-11-04 15:15:00,72.77,72.87,72.76,72.84,25470.0,62.6631,62.7492,62.6545,62.7234,25470.0
2020-11-04 15:20:00,72.84,72.86,72.75,72.83,17441.0,62.7234,62.7406,62.6459,62.7148,17441.0
2020-11-04 15:25:00,72.82,72.89,72.78,72.79,13830.0,62.7062,62.7664,62.6717,62.6803,13830.0
2020-11-04 15:30:00,72.79,72.83,72.64,72.82,21218.0,62.6803,62.7148,62.5512,62.7062,21218.0
2020-11-04 15:35:00,72.8,72.81,72.62,72.7,16000.0,62.6889,62.6975,62.5339,62.6028,16000.0
2020-11-04 15:40:00,72.7,72.77,72.64,72.71,13046.0,62.6028,62.6631,62.5512,62.6114,13046.0
2020-11-04 15:45:00,72.71,72.8,72.62,72.65,19942.0,62.6114,62.6889,62.5339,62.5598,19942.0
2020-11-04 15:50:00,72.63,73.01,72.63,72.91,84425.0,62.5425,62.8698,62.5425,62.7837,84425.0
2020-11-04 15:55:00,72.9,72.91,72.58,72.72,120448.0,62.775,62.7837,62.4995,62.62,120448.0
2020-11-05 09:30:00,73.76,74.26,73.58,74.13,46937.0,63.5156,63.9462,63.3606,63.8342,46937.0
2020-11-05 09:35:00,74.13,74.3,74.0,74.21,17685.0,63.8342,63.9806,63.7223,63.9031,17685.0
2020-11-05 09:40:00,74.2,74.34,73.84,74.1,15827.0,63.8945,64.015,63.5845,63.8084,15827.0
2020-11-05 09:45:00,74.13,74.3,74.1,74.1,14411.0,63.8342,63.9806,63.8084,63.8084,14411.0
2020-11-05 09:50:00,74.13,74.35,74.13,74.16,10182.0,63.8342,64.0237,63.8342,63.86,10182.0
2020-11-05 09:55:00,74.19,74.25,73.95,74.05,13529.0,63.8859,63.9375,63.6792,63.7653,13529.0
2020-11-05 10:00:00,74.06,74.1,73.94,74.07,22895.0,63.7739,63.8084,63.6706,63.7825,22895.0
2020-11-05 10:05:00,74.09,74.13,73.97,74.07,9873.0,63.7998,63.8342,63.6964,63.7825,9873.0
2020-11-05 10:10:00,74.03,74.3,73.99,74.28,16028.0,63.7481,63.9806,63.7137,63.9634,16028.0
2020-11-05 10:15:00,74.28,74.6,74.28,74.6,17618.0,63.9634,64.2389,63.9634,64.2389,17618.0
2020-11-05 10:20:00,74.57,74.87,74.54,74.86,23127.0,64.2131,64.4714,64.1873,64.4628,23127.0
2020-11-05 10:25:00,74.87,74.87,74.66,74.67,15914.0,64.4714,64.4714,64.2906,64.2992,15914.0
2020-11-05 10:30:00,74.69,74.69,74.45,74.58,7346.0,64.3164,64.3164,64.1098,64.2217,7346.0
2020-11-05 10:35:00,74.57,74.73,74.47,74.61,23171.0,64.2131,64.3509,64.127,64.2475,23171.0
2020-11-05 10:40:00,74.61,74.71,74.57,74.64,9920.0,64.2475,64.3337,64.2131,64.2734,9920.0
2020-11-05 10:45:00,74.64,74.68,74.5,74.63,12145.0,64.2734,64.3078,64.1528,64.2648,12145.0
2020-11-05 10:50:00,74.62,74.76,74.52,74.68,17592.0,64.2562,64.3767,64.17,64.3078,17592.0
2020-11-05 10:55:00,74.67,74.69,74.53,74.53,14949.0,64.2992,64.3164,64.1787,64.1787,14949.0
2020-11-05 11:00:00,74.54,74.65,74.46,74.51,8632.0,64.1873,64.282,64.1184,64.1614,8632.0
2020-11-05 11:05:00,74.48,74.59,74.44,74.51,4887.0,64.1356,64.2303,64.1012,64.1614,4887.0
2020-11-05 11:10:00,74.48,74.48,74.34,74.43,9063.0,64.1356,64.1356,64.015,64.0925,9063.0
2020-11-05 11:15:00,74.44,74.51,74.24,74.28,7828.0,64.1012,64.1614,63.9289,63.9634,7828.0
2020-11-05 11:20:00,74.25,74.26,74.15,74.15,8243.0,63.9375,63.9462,63.8514,63.8514,8243.0
2020-11-05 11:25:00,74.16,74.2,74.1,74.1,6640.0,63.86,63.8945,63.8084,63.8084,6640.0
2020-11-05 11:30:00,74.12,74.28,74.12,74.23,8063.0,63.8256,63.9634,63.8256,63.9203,8063.0
2020-11-05 11:35:00,74.2,74.21,74.1,74.17,6413.0,63.8945,63.9031,63.8084,63.8687,6413.0
2020-11-05 11:40:00,74.17,74.33,74.17,74.31,10792.0,63.8687,64.0064,63.8687,63.9892,10792.0
2020-11-05 11:45:00,74.31,74.33,74.24,74.27,4883.0,63.9892,64.0064,63.9289,63.9548,4883.0
2020-11-05 11:50:00,74.29,74.29,74.18,74.19,6819.0,63.972,63.972,63.8773,63.8859,6819.0
2020-11-05 11:55:00,74.19,74.22,74.07,74.08,5242.0,63.8859,63.9117,63.7825,63.7912,5242.0
2020-11-05 12:00:00,74.09,74.3,74.09,74.29,14723.0,63.7998,63.9806,63.7998,63.972,14723.0
2020-11-05 12:05:00,74.29,74.29,74.06,74.09,23823.0,63.972,63.972,63.7739,63.7998,23823.0
2020-11-05 12:10:00,74.09,74.14,73.95,73.95,9514.0,63.7998,63.8428,63.6792,63.6792,9514.0
2020-11-05 12:15:00,73.97,73.97,73.68,73.72,9800.0,63.6964,63.6964,63.4467,63.4812,9800.0
2020-11-05 12:20:00,73.74,73.74,73.52,73.52,14305.0,63.4984,63.4984,63.3089,63.3089,14305.0
2020-11-05 12:25:00,73.52,73.52,73.27,73.32,15863.0,63.3089,63.3089,63.0937,63.1367,15863.0
2020-11-05 12:30:00,73.34,73.55,73.33,73.48,11256.0,63.1539,63.3348,63.1453,63.2745,11256.0
2020-11-05 12:35:00,73.51,73.67,73.49,73.65,13256.0,63.3003,63.4381,63.2831,63.4209,13256.0
2020-11-05 12:40:00,73.66,73.8,73.66,73.77,10018.0,63.4295,63.55,63.4295,63.5242,10018.0
2020-11-05 12:45:00,73.79,73.84,73.77,73.77,5700.0,63.5414,63.5845,63.5242,63.5242,5700.0
2020-11-05 12:50:00,73.82,73.88,73.81,73.85,4100.0,63.5673,63.6189,63.5587,63.5931,4100.0
2020-11-05 12:55:00,73.85,73.96,73.83,73.93,11332.0,63.5931,63.6878,63.5759,63.662,11332.0
2020-11-05 13:00:00,73.95,74.16,73.94,74.12,9316.0,63.6792,63.86,63.6706,63.8256,9316.0
2020-11-05 13:05:00,74.12,74.15,74.09,74.1,4204.0,63.8256,63.8514,63.7998,63.8084,4204.0
2020-11-05 13:10:00,74.1,74.28,74.1,74.25,8730.0,63.8084,63.9634,63.8084,63.9375,8730.0
2020-11-05 13:15:00,74.26,74.37,74.22,74.31,13854.0,63.9462,64.0409,63.9117,63.9892,13854.0
2020-11-05 13:20:00,74.31,74.37,74.3,74.34,10350.0,63.9892,64.0409,63.9806,64.015,10350.0
2020-11-05 13:25:00,74.33,74.35,74.24,74.28,5976.0,64.0064,64.0237,63.9289,63.9634,5976.0
2020-11-05 13:30:00,74.32,74.36,74.24,74.24,7515.0,63.9978,64.0323,63.9289,63.9289,7515.0
2020-11-05 13:35:00,74.25,74.27,74.16,74.25,4364.0,63.9375,63.9548,63.86,63.9375,4364.0
2020-11-05 13:40:00,74.26,74.33,74.21,74.27,15482.0,63.9462,64.0064,63.9031,63.9548,15482.0
2020-11-05 13:45:00,74.24,74.24,74.14,74.19,7070.0,63.9289,63.9289,63.8428,63.8859,7070.0
2020-11-05 13:50:00,74.2,74.24,74.16,74.17,5950.0,63.8945,63.9289,63.86,63.8687,5950.0
2020-11-05 13:55:00,74.17,74.17,74.08,74.1,5329.0,63.8687,63.8687,63.7912,63.8084,5329.0
2020-11-05 14:00:00,74.09,74.32,74.07,74.3,6034.0,63.7998,63.9978,63.7825,63.9806,6034.0
2020-11-05 14:05:00,74.27,74.27,74.1,74.17,8496.0,63.9548,63.9548,63.8084,63.8687,8496.0
2020-11-05 14:10:00,74.12,74.14,74.0,74.04,9591.0,63.8256,63.8428,63.7223,63.7567,9591.0
2020-11-05 14:15:00,74.06,74.07,74.0,74.03,6005.0,63.7739,63.7825,63.7223,63.7481,6005.0
2020-11-05 14:20:00,74.03,74.1,73.98,74.07,5928.0,63.7481,63.8084,63.705,63.7825,5928.0
2020-11-05 14:25:00,74.07,74.12,74.04,74.12,7261.0,63.7825,63.8256,63.7567,63.8256,7261.0
2020-11-05 14:30:00,74.11,74.28,74.11,74.22,6870.0,63.817,63.9634,63.817,63.9117,6870.0
2020-11-05 14:35:00,74.23,74.24,74.08,74.2,10463.0,63.9203,63.9289,63.7912,63.8945,10463.0
2020-11-05 14:40:00,74.19,74.32,74.18,74.28,13190.0,63.8859,63.9978,63.8773,63.9634,13190.0
2020-11-05 14:45:00,74.3,74.31,74.05,74.07,9714.0,63.9806,63.9892,63.7653,63.7825,9714.0
2020-11-05 14:50:00,74.07,74.07,73.99,74.04,7499.0,63.7825,63.7825,63.7137,63.7567,7499.0
2020-11-05 14:55:00,74.04,74.24,74.02,74.23,24011.0,63.7567,63.9289,63.7395,63.9203,24011.0
2020-11-05 15:00:00,74.23,74.23,74.07,74.12,16909.0,63.9203,63.9203,63.7825,63.8256,16909.0
2020-11-05 15:05:00,74.14,74.18,74.01,74.06,13285.0,63.8428,63.8773,63.7309,63.7739,13285.0
2020-11-05 15:10:00,74.07,74.1,73.95,73.97,12511.0,63.7825,63.8084,63.6792,63.6964,12511.0
2020-11-05 15:15:00,73.96,74.02,73.9,73.95,11885.0,63.6878,63.7395,63.6362,63.6792,11885.0
2020-11-05 15:20:00,73.95,74.15,73.95,74.15,15590.0,63.6792,63.8514,63.6792,63.8514,15590.0
2020-11-05 15:25:00,74.14,74.23,74.13,74.22,18057.0,63.8428,63.9203,63.8342,63.9117,18057.0
2020-11-05 15:30:00,74.23,74.25,73.92,73.93,23071.0,63.9203,63.9375,63.6534,63.662,23071.0
2020-11-05 15:35:00,73.94,73.96,73.79,73.79,17283.0,63.6706,63.6878,63.5414,63.5414,17283.0
2020-11-05 15:40:00,73.79,73.85,73.72,73.76,18724.0,63.5414,63.5931,63.4812,63.5156,18724.0
2020-11-05 15:45:00,73.74,73.74,73.6,73.74,24675.0,63.4984,63.4984,63.3778,63.4984,24675.0
2020-11-05 15:50:00,73.73,73.85,73.67,73.75,46930.0,63.4898,63.5931,63.4381,63.507,46930.0
2020-11-05 15:55:00,73.75,73.8,73.64,73.72,74524.0,63.507,63.55,63.4123,63.4812,74524.0
2020-11-06 09:30:00,74.24,74.4,73.24,73.55,28488.0,63.9289,64.0667,63.0678,63.3348,28488.0
2020-11-06 09:35:00,73.58,73.7,73.4,73.5,12616.0,63.3606,63.4639,63.2056,63.2917,12616.0
2020-11-06 09:40:00,73.45,73.89,73.45,73.77,17877.0,63.2487,63.6275,63.2487,63.5242,17877.0
2020-11-06 09:45:00,73.7,73.81,73.67,73.73,8991.0,63.4639,63.5587,63.4381,63.4898,8991.0
2020-11-06 09:50:00,73.72,73.82,73.57,73.76,7902.0,63.4812,63.5673,63.352,63.5156,7902.0
2020-11-06 09:55:00,73.77,74.05,73.77,74.02,15102.0,63.5242,63.7653,63.5242,63.7395,15102.0
2020-11-06 10:00:00,74.06,74.14,73.97,74.06,11265.0,63.7739,63.8428,63.6964,63.7739,11265.0
2020-11-06 10:05:00,74.0,74.05,73.94,73.97,19726.0,63.7223,63.7653,63.6706,63.6964,19726.0
2020-11-06 10:10:00,73.97,74.01,73.85,73.97,19816.0,63.6964,63.7309,63.5931,63.6964,19816.0
2020-11-06 10:15:00,73.97,73.99,73.9,73.92,7109.0,63.6964,63.7137,63.6362,63.6534,7109.0
2020-11-06 10:20:00,73.95,73.99,73.86,73.91,9000.0,63.6792,63.7137,63.6017,63.6448,9000.0
2020-11-06 10:25:00,73.91,74.01,73.85,73.98,10837.0,63.6448,63.7309,63.5931,63.705,10837.0
2020-11-06 10:30:00,73.98,74.03,73.74,73.76,17559.0,63.705,63.7481,63.4984,63.5156,17559.0
2020-11-06 10:35:00,73.7,73.71,73.59,73.64,6908.0,63.4639,63.4725,63.3692,63.4123,6908.0
2020-11-06 10:40:00,73.65,73.74,73.53,73.54,7557.0,63.4209,63.4984,63.3175,63.3262,7557.0
2020-11-06 10:45:00,73.55,73.75,73.5,73.73,11948.0,63.3348,63.507,63.2917,63.4898,11948.0
2020-11-06 10:50:00,73.74,73.88,73.73,73.85,4365.0,63.4984,63.6189,63.4898,63.5931,4365.0
2020-11-06 10:55:00,73.82,73.85,73.5,73.57,10233.0,63.5673,63.5931,63.2917,63.352,10233.0
2020-11-06 11:00:00,73.59,73.95,73.56,73.95,11648.0,63.3692,63.6792,63.3434,63.6792,11648.0
2020-11-06 11:05:00,73.97,74.02,73.93,74.01,11790.0,63.6964,63.7395,63.662,63.7309,11790.0
2020-11-06 11:10:00,73.98,74.03,73.85,73.86,14012.0,63.705,63.7481,63.5931,63.6017,14012.0
2020-11-06 11:15:00,73.83,74.0,73.78,73.86,10551.0,63.5759,63.7223,63.5328,63.6017,10551.0
2020-11-06 11:20:00,73.87,73.93,73.83,73.86,4198.0,63.6103,63.662,63.5759,63.6017,4198.0
2020-11-06 11:25:00,73.87,73.88,73.72,73.79,7423.0,63.6103,63.6189,63.4812,63.5414,7423.0
2020-11-06 11:30:00,73.84,73.86,73.77,73.83,4210.0,63.5845,63.6017,63.5242,63.5759,4210.0
2020-11-06 11:35:00,73.8,73.86,73.75,73.77,6092.0,63.55,63.6017,63.507,63.5242,6092.0
2020-11-06 11:40:00,73.75,73.87,73.74,73.82,7402.0,63.507,63.6103,63.4984,63.5673,7402.0
2020-11-06 11:45:00,73.78,73.83,73.72,73.78,5578.0,63.5328,63.5759,63.4812,63.5328,5578.0
2020-11-06 11:50:00,73.77,73.86,73.72,73.72,3294.0,63.5242,63.6017,63.4812,63.4812,3294.0
2020-11-06 11:55:00,73.71,73.73,73.64,73.71,6604.0,63.4725,63.4898,63.4123,63.4725,6604.0
2020-11-06 12:00:00,73.72,73.82,73.72,73.82,10644.0,63.4812,63.5673,63.4812,63.5673,10644.0
2020-11-06 12:05:00,73.81,73.83,73.73,73.73,4746.0,63.5587,63.5759,63.4898,63.4898,4746.0
2020-11-06 12:10:00,73.77,73.8,73.66,73.7,8305.0,63.5242,63.55,63.4295,63.4639,8305.0
2020-11-06 12:15:00,73.69,73.74,73.67,73.68,5898.0,63.4553,63.4984,63.4381,63.4467,5898.0
2020-11-06 12:20:00,73.65,73.69,73.62,73.67,5745.0,63.4209,63.4553,63.395,63.4381,5745.0
2020-11-06 12:25:00,73.67,73.7,73.64,73.64,5831.0,63.4381,63.4639,63.4123,63.4123,5831.0
2020-11-06 12:30:00,73.62,73.67,73.61,73.61,7143.0,63.395,63.4381,63.3864,63.3864,7143.0
2020-11-06 12:35:00,73.61,73.61,73.54,73.56,4300.0,63.3864,63.3864,63.3262,63.3434,4300.0
2020-11-06 12:40:00,73.57,73.65,73.57,73.65,4253.0,63.352,63.4209,63.352,63.4209,4253.0
2020-11-06 12:45:00,73.66,73.71,73.64,73.7,5198.0,63.4295,63.4725,63.4123,63.4639,5198.0
2020-11-06 12:50:00,73.7,73.76,73.69,73.76,3901.0,63.4639,63.5156,63.4553,63.5156,3901.0
2020-11-06 12:55:00,73.68,73.68,73.57,73.64,5756.0,63.4467,63.4467,63.352,63.4123,5756.0
2020-11-06 13:00:00,73.63,73.67,73.61,73.67,4925.0,63.4037,63.4381,63.3864,63.4381,4925.0
2020-11-06 13:05:00,73.67,73.74,73.66,73.73,3067.0,63.4381,63.4984,63.4295,63.4898,3067.0
2020-11-06 13:10:00,73.73,73.77,73.7,73.71,3182.0,63.4898,63.5242,63.4639,63.4725,3182.0
2020-11-06 13:15:00,73.74,73.74,73.64,73.64,5192.0,63.4984,63.4984,63.4123,63.4123,5192.0
2020-11-06 13:20:00,73.64,73.64,73.53,73.54,7462.0,63.4123,63.4123,63.3175,63.3262,7462.0
2020-11-06 13:25:00,73.53,73.59,73.53,73.53,6605.0,63.3175,63.3692,63.3175,63.3175,6605.0
2020-11-06 13:30:00,73.53,73.53,73.43,73.46,6099.0,63.3175,63.3175,63.2314,63.2573,6099.0
2020-11-06 13:35:00,73.47,73.53,73.47,73.49,3900.0,63.2659,63.3175,63.2659,63.2831,3900.0
2020-11-06 13:40:00,73.46,73.47,73.4,73.45,8295.0,63.2573,63.2659,63.2056,63.2487,8295.0
2020-11-06 13:45:00,73.43,73.46,73.39,73.39,6498.0,63.2314,63.2573,63.197,63.197,6498.0
2020-11-06 13:50:00,73.36,73.47,73.36,73.47,6234.0,63.1712,63.2659,63.1712,63.2659,6234.0
2020-11-06 13:55:00,73.46,73.5,73.43,73.49,6528.0,63.2573,63.2917,63.2314,63.2831,6528.0
2020-11-06 14:00:00,73.49,73.52,73.44,73.51,5542.0,63.2831,63.3089,63.24,63.3003,5542.0
2020-11-06 14:05:00,73.52,73.58,73.48,73.57,8412.0,63.3089,63.3606,63.2745,63.352,8412.0
2020-11-06 14:10:00,73.57,73.62,73.54,73.57,7070.0,63.352,63.395,63.3262,63.352,7070.0
2020-11-06 14:15:00,73.56,73.59,73.54,73.55,4634.0,63.3434,63.3692,63.3262,63.3348,4634.0
2020-11-06 14:20:00,73.53,73.62,73.52,73.58,7457.0,63.3175,63.395,63.3089,63.3606,7457.0
2020-11-06 14:25:00,73.57,73.59,73.52,73.55,9689.0,63.352,63.3692,63.3089,63.3348,9689.0
2020-11-06 14:30:00,73.56,73.61,73.53,73.56,8069.0,63.3434,63.3864,63.3175,63.3434,8069.0
2020-11-06 14:35:00,73.56,73.56,73.45,73.46,10010.0,63.3434,63.3434,63.2487,63.2573,10010.0
2020-11-06 14:40:00,73.47,73.49,73.41,73.42,7945.0,63.2659,63.2831,63.2142,63.2228,7945.0
2020-11-06 14:45:00,73.43,73.46,73.32,73.35,8413.0,63.2314,63.2573,63.1367,63.1625,8413.0
2020-11-06 14:50:00,73.33,73.37,73.31,73.32,8646.0,63.1453,63.1798,63.1281,63.1367,8646.0
2020-11-06 14:55:00,73.33,73.37,73.28,73.35,8552.0,63.1453,63.1798,63.1023,63.1625,8552.0
2020-11-06 15:00:00,73.35,73.35,73.17,73.25,17229.0,63.1625,63.1625,63.0075,63.0764,17229.0
2020-11-06 15:05:00,73.25,73.32,73.21,73.3,11267.0,63.0764,63.1367,63.042,63.1195,11267.0
2020-11-06 15:10:00,73.28,73.35,73.23,73.33,9925.0,63.1023,63.1625,63.0592,63.1453,9925.0
2020-11-06 15:15:00,73.32,73.34,73.24,73.27,11389.0,63.1367,63.1539,63.0678,63.0937,11389.0
2020-11-06 15:20:00,73.27,73.35,73.2,73.33,20124.0,63.0937,63.1625,63.0334,63.1453,20124.0
2020-11-06 15:25:00,73.31,73.46,73.31,73.43,19335.0,63.1281,63.2573,63.1281,63.2314,19335.0
2020-11-06 15:30:00,73.42,73.55,73.42,73.49,20161.0,63.2228,63.3348,63.2228,63.2831,20161.0
2020-11-06 15:35:00,73.48,73.48,73.37,73.41,9876.0,63.2745,63.2745,63.1798,63.2142,9876.0
2020-11-06 15:40:00,73.42,73.53,73.42,73.48,13431.0,63.2228,63.3175,63.2228,63.2745,13431.0
2020-11-06 15:45:00,73.48,73.55,73.47,73.53,37356.0,63.2745,63.3348,63.2659,63.3175,37356.0
2020-11-06 15:50:00,73.52,73.55,73.39,73.39,52952.0,63.3089,63.3348,63.197,63.197,52952.0
2020-11-06 15:55:00,73.39,73.4,73.24,73.3,63822.0,63.197,63.2056,63.0678,63.1195,63822.0
2020-11-09 09:30:00,75.38,76.44,75.38,75.97,82457.0,64.9106,65.8234,64.9106,65.4187,82457.0
2020-11-09 09:35:00,75.91,76.17,75.26,75.34,53357.0,65.367,65.5909,64.8073,64.8762,53357.0
2020-11-09 09:40:00,75.35,75.39,74.62,74.99,66493.0,64.8848,64.9192,64.2562,64.5748,66493.0
2020-11-09 09:45:00,74.94,75.41,74.9,75.09,56561.0,64.5317,64.9364,64.4973,64.6609,56561.0
2020-11-09 09:50:00,75.07,75.1,74.37,74.37,60075.0,64.6437,64.6695,64.0409,64.0409,60075.0
2020-11-09 09:55:00,74.36,74.41,73.91,73.99,67534.0,64.0323,64.0753,63.6448,63.7137,67534.0
2020-11-09 10:00:00,73.98,74.74,73.81,74.68,48801.0,63.705,64.3595,63.5587,64.3078,48801.0
2020-11-09 10:05:00,74.66,74.69,74.12,74.17,23971.0,64.2906,64.3164,63.8256,63.8687,23971.0
2020-11-09 10:10:00,74.17,74.37,73.87,73.88,45878.0,63.8687,64.0409,63.6103,63.6189,45878.0
2020-11-09 10:15:00,73.91,74.2,73.88,74.14,28771.0,63.6448,63.8945,63.6189,63.8428,28771.0
2020-11-09 10:20:00,74.11,74.29,73.99,74.01,22290.0,63.817,63.972,63.7137,63.7309,22290.0
2020-11-09 10:25:00,73.98,74.05,73.72,73.91,15779.0,63.705,63.7653,63.4812,63.6448,15779.0
2020-11-09 10:30:00,73.95,74.17,73.73,73.79,13911.0,63.6792,63.8687,63.4898,63.5414,13911.0
2020-11-09 10:35:00,73.71,73.73,73.42,73.66,16506.0,63.4725,63.4898,63.2228,63.4295,16506.0
2020-11-09 10:40:00,73.66,73.97,73.64,73.92,13236.0,63.4295,63.6964,63.4123,63.6534,13236.0
2020-11-09 10:45:00,73.89,74.07,73.71,73.82,14814.0,63.6275,63.7825,63.4725,63.5673,14814.0
2020-11-09 10:50:00,73.8,74.28,73.79,74.23,9199.0,63.55,63.9634,63.5414,63.9203,9199.0
2020-11-09 10:55:00,74.2,74.42,73.97,74.3,7905.0,63.8945,64.0839,63.6964,63.9806,7905.0
2020-11-09 11:00:00,74.3,74.33,74.06,74.12,17696.0,63.9806,64.0064,63.7739,63.8256,17696.0
2020-11-09 11:05:00,74.13,74.32,74.06,74.31,10278.0,63.8342,63.9978,63.7739,63.9892,10278.0
2020-11-09 11:10:00,74.36,74.42,74.19,74.21,8758.0,64.0323,64.0839,63.8859,63.9031,8758.0
2020-11-09 11:15:00,74.21,74.33,74.04,74.22,13469.0,63.9031,64.0064,63.7567,63.9117,13469.0
2020-11-09 11:20:00,74.22,74.42,74.14,74.39,7524.0,63.9117,64.0839,63.8428,64.0581,7524.0
2020-11-09 11:25:00,74.4,74.47,74.18,74.47,8320.0,64.0667,64.127,63.8773,64.127,8320.0
2020-11-09 11:30:00,74.51,74.64,74.44,74.64,11847.0,64.1614,64.2734,64.1012,64.2734,11847.0
2020-11-09 11:35:00,74.62,74.65,74.51,74.53,10389.0,64.2562,64.282,64.1614,64.1787,10389.0
2020-11-09 11:40:00,74.52,74.52,74.26,74.51,10536.0,64.17,64.17,63.9462,64.1614,10536.0
2020-11-09 11:45:00,74.5,74.5,74.25,74.25,8294.0,64.1528,64.1528,63.9375,63.9375,8294.0
2020-11-09 11:50:00,74.25,74.36,74.08,74.22,10480.0,63.9375,64.0323,63.7912,63.9117,10480.0
2020-11-09 11:55:00,74.23,74.24,74.0,74.19,10629.0,63.9203,63.9289,63.7223,63.8859,10629.0
2020-11-09 12:00:00,74.2,74.4,74.2,74.39,12369.0,63.8945,64.0667,63.8945,64.0581,12369.0
2020-11-09 12:05:00,74.41,74.51,74.29,74.48,6707.0,64.0753,64.1614,63.972,64.1356,6707.0
2020-11-09 12:10:00,74.45,74.45,74.26,74.36,11788.0,64.1098,64.1098,63.9462,64.0323,11788.0
2020-11-09 12:15:00,74.33,74.35,74.25,74.33,5276.0,64.0064,64.0237,63.9375,64.0064,5276.0
2020-11-09 12:20:00,74.35,74.48,74.35,74.47,6974.0,64.0237,64.1356,64.0237,64.127,6974.0
2020-11-09 12:25:00,74.48,74.6,74.45,74.55,11314.0,64.1356,64.2389,64.1098,64.1959,11314.0
2020-11-09 12:30:00,74.59,74.69,74.52,74.68,11122.0,64.2303,64.3164,64.17,64.3078,11122.0
2020-11-09 12:35:00,74.66,74.72,74.53,74.6,7665.0,64.2906,64.3423,64.1787,64.2389,7665.0
2020-11-09 12:40:00,74.62,74.71,74.57,74.65,7023.0,64.2562,64.3337,64.2131,64.282,7023.0
2020-11-09 12:45:00,74.66,74.7,74.49,74.49,10908.0,64.2906,64.325,64.1442,64.1442,10908.0
2020-11-09 12:50:00,74.51,74.57,74.4,74.4,5944.0,64.1614,64.2131,64.0667,64.0667,5944.0
2020-11-09 12:55:00,74.41,74.59,74.38,74.58,8238.0,64.0753,64.2303,64.0495,64.2217,8238.0
2020-11-09 13:00:00,74.57,74.8,74.54,74.58,15016.0,64.2131,64.4112,64.1873,64.2217,15016.0
2020-11-09 13:05:00,74.58,74.73,74.56,74.65,6002.0,64.2217,64.3509,64.2045,64.282,6002.0
2020-11-09 13:10:00,74.63,74.73,74.58,74.69,7327.0,64.2648,64.3509,64.2217,64.3164,7327.0
2020-11-09 13:15:00,74.7,74.73,74.61,74.71,7431.0,64.325,64.3509,64.2475,64.3337,7431.0
2020-11-09 13:20:00,74.7,74.72,74.56,74.59,7661.0,64.325,64.3423,64.2045,64.2303,7661.0
2020-11-09 13:25:00,74.61,74.61,74.51,74.57,6500.0,64.2475,64.2475,64.1614,64.2131,6500.0
2020-11-09 13:30:00,74.62,74.63,74.52,74.57,7732.0,64.2562,64.2648,64.17,64.2131,7732.0
2020-11-09 13:35:00,74.56,74.59,74.47,74.47,7926.0,64.2045,64.2303,64.127,64.127,7926.0
2020-11-09 13:40:00,74.44,74.44,74.32,74.4,8166.0,64.1012,64.1012,63.9978,64.0667,8166.0
2020-11-09 13:45:00,74.42,74.46,74.33,74.37,10449.0,64.0839,64.1184,64.0064,64.0409,10449.0
2020-11-09 13:50:00,74.36,74.45,74.31,74.35,10694.0,64.0323,64.1098,63.9892,64.0237,10694.0
2020-11-09 13:55:00,74.36,74.39,74.29,74.37,8050.0,64.0323,64.0581,63.972,64.0409,8050.0
2020-11-09 14:00:00,74.38,74.43,74.23,74.27,12542.0,64.0495,64.0925,63.9203,63.9548,12542.0
2020-11-09 14:05:00,74.26,74.31,74.15,74.15,11820.0,63.9462,63.9892,63.8514,63.8514,11820.0
2020-11-09 14:10:00,74.17,74.22,74.04,74.04,13421.0,63.8687,63.9117,63.7567,63.7567,13421.0
2020-11-09 14:15:00,74.04,74.14,74.02,74.02,14693.0,63.7567,63.8428,63.7395,63.7395,14693.0
2020-11-09 14:20:00,74.01,74.06,73.92,74.01,15350.0,63.7309,63.7739,63.6534,63.7309,15350.0
2020-11-09 14:25:00,74.01,74.14,73.96,74.01,16016.0,63.7309,63.8428,63.6878,63.7309,16016.0
2020-11-09 14:30:00,74.0,74.09,73.93,74.07,19594.0,63.7223,63.7998,63.662,63.7825,19594.0
2020-11-09 14:35:00,74.07,74.26,74.06,74.17,14652.0,63.7825,63.9462,63.7739,63.8687,14652.0
2020-11-09 14:40:00,74.19,74.33,74.12,74.33,12270.0,63.8859,64.0064,63.8256,64.0064,12270.0
2020-11-09 14:45:00,74.32,74.35,74.21,74.34,13110.0,63.9978,64.0237,63.9031,64.015,13110.0
2020-11-09 14:50:00,74.34,74.36,74.15,74.22,14454.0,64.015,64.0323,63.8514,63.9117,14454.0
2020-11-09 14:55:00,74.27,74.28,74.17,74.17,9969.0,63.9548,63.9634,63.8687,63.8687,9969.0
2020-11-09 15:00:00,74.17,74.28,74.1,74.26,15638.0,63.8687,63.9634,63.8084,63.9462,15638.0
2020-11-09 15:05:00,74.25,74.38,74.25,74.3,21609.0,63.9375,64.0495,63.9375,63.9806,21609.0
2020-11-09 15:10:00,74.31,74.32,74.19,74.25,11922.0,63.9892,63.9978,63.8859,63.9375,11922.0
2020-11-09 15:15:00,74.25,74.48,74.25,74.29,20003.0,63.9375,64.1356,63.9375,63.972,20003.0
2020-11-09 15:20:00,74.28,74.29,74.04,74.04,16672.0,63.9634,63.972,63.7567,63.7567,16672.0
2020-11-09 15:25:00,74.04,74.13,73.96,73.99,13006.0,63.7567,63.8342,63.6878,63.7137,13006.0
2020-11-09 15:30:00,73.99,74.19,73.92,73.94,20549.0,63.7137,63.8859,63.6534,63.6706,20549.0
2020-11-09 15:35:00,73.91,74.29,73.91,74.29,22025.0,63.6448,63.972,63.6448,63.972,22025.0
2020-11-09 15:40:00,74.28,74.28,73.85,73.94,24433.0,63.9634,63.9634,63.5931,63.6706,24433.0
2020-11-09 15:45:00,73.93,73.95,73.77,73.77,26471.0,63.662,63.6792,63.5242,63.5242,26471.0
2020-11-09 15:50:00,73.75,73.8,73.48,73.54,81682.0,63.507,63.55,63.2745,63.3262,81682.0
2020-11-09 15:55:00,73.51,73.57,73.32,73.43,146680.0,63.3003,63.352,63.1367,63.2314,146680.0
2020-11-10 09:30:00,72.98,74.02,72.9,73.63,46248.0,62.8439,63.7395,62.775,63.4037,46248.0
2020-11-10 09:35:00,73.56,73.56,73.09,73.2,21201.0,63.3434,63.3434,62.9387,63.0334,21201.0
2020-11-10 09:40:00,73.23,73.26,73.0,73.15,18984.0,63.0592,63.085,62.8612,62.9903,18984.0
2020-11-10 09:45:00,73.06,73.34,73.02,73.18,37886.0,62.9128,63.1539,62.8784,63.0162,37886.0
2020-11-10 09:50:00,73.17,73.29,73.0,73.03,27717.0,63.0075,63.1109,62.8612,62.887,27717.0
2020-11-10 09:55:00,73.01,73.34,72.99,73.34,41363.0,62.8698,63.1539,62.8525,63.1539,41363.0
2020-11-10 10:00:00,73.32,73.46,73.19,73.42,19180.0,63.1367,63.2573,63.0248,63.2228,19180.0
2020-11-10 10:05:00,73.41,73.51,73.3,73.48,24803.0,63.2142,63.3003,63.1195,63.2745,24803.0
2020-11-10 10:10:00,73.47,73.51,73.34,73.34,21405.0,63.2659,63.3003,63.1539,63.1539,21405.0
2020-11-10 10:15:00,73.34,73.41,72.95,73.14,27347.0,63.1539,63.2142,62.8181,62.9817,27347.0
2020-11-10 10:20:00,73.16,73.27,73.09,73.27,16337.0,62.9989,63.0937,62.9387,63.0937,16337.0
2020-11-10 10:25:00,73.27,73.46,73.27,73.44,21130.0,63.0937,63.2573,63.0937,63.24,21130.0
2020-11-10 10:30:00,73.47,73.69,73.33,73.66,13447.0,63.2659,63.4553,63.1453,63.4295,13447.0
2020-11-10 10:35:00,73.67,73.72,73.52,73.59,17037.0,63.4381,63.4812,63.3089,63.3692,17037.0
2020-11-10 10:40:00,73.61,73.72,73.59,73.59,25197.0,63.3864,63.4812,63.3692,63.3692,25197.0
2020-11-10 10:45:00,73.59,73.98,73.59,73.98,9310.0,63.3692,63.705,63.3692,63.705,9310.0
2020-11-10 10:50:00,74.0,74.07,73.78,73.81,9611.0,63.7223,63.7825,63.5328,63.5587,9611.0
2020-11-10 10:55:00,73.77,73.8,73.5,73.5,20809.0,63.5242,63.55,63.2917,63.2917,20809.0
2020-11-10 11:00:00,73.56,73.62,73.46,73.47,12596.0,63.3434,63.395,63.2573,63.2659,12596.0
2020-11-10 11:05:00,73.5,73.5,73.17,73.19,30594.0,63.2917,63.2917,63.0075,63.0248,30594.0
2020-11-10 11:10:00,73.2,73.37,73.19,73.34,32923.0,63.0334,63.1798,63.0248,63.1539,32923.0
2020-11-10 11:15:00,73.35,73.62,73.31,73.53,31348.0,63.1625,63.395,63.1281,63.3175,31348.0
2020-11-10 11:20:00,73.52,73.56,73.31,73.38,11681.0,63.3089,63.3434,63.1281,63.1884,11681.0
2020-11-10 11:25:00,73.38,73.64,73.33,73.61,11782.0,63.1884,63.4123,63.1453,63.3864,11782.0
2020-11-10 11:30:00,73.61,73.71,73.46,73.49,11125.0,63.3864,63.4725,63.2573,63.2831,11125.0
2020-11-10 11:35:00,73.48,73.54,73.32,73.36,8322.0,63.2745,63.3262,63.1367,63.1712,8322.0
2020-11-10 11:40:00,73.36,73.54,73.35,73.48,12162.0,63.1712,63.3262,63.1625,63.2745,12162.0
2020-11-10 11:45:00,73.49,73.57,73.43,73.48,9091.0,63.2831,63.352,63.2314,63.2745,9091.0
2020-11-10 11:50:00,73.46,73.5,73.38,73.44,10950.0,63.2573,63.2917,63.1884,63.24,10950.0
2020-11-10 11:55:00,73.42,73.53,73.4,73.45,9034.0,63.2228,63.3175,63.2056,63.2487,9034.0
2020-11-10 12:00:00,73.47,73.67,73.39,73.63,12019.0,63.2659,63.4381,63.197,63.4037,12019.0
2020-11-10 12:05:00,73.63,73.74,73.58,73.7,25247.0,63.4037,63.4984,63.3606,63.4639,25247.0
2020-11-10 12:10:00,73.7,73.71,73.59,73.61,5763.0,63.4639,63.4725,63.3692,63.3864,5763.0
2020-11-10 12:15:00,73.62,73.84,73.62,73.82,7779.0,63.395,63.5845,63.395,63.5673,7779.0
2020-11-10 12:20:00,73.83,73.9,73.81,73.9,7987.0,63.5759,63.6362,63.5587,63.6362,7987.0
2020-11-10 12:25:00,73.88,73.95,73.8,73.8,8249.0,63.6189,63.6792,63.55,63.55,8249.0
2020-11-10 12:30:00,73.84,73.84,73.65,73.72,12118.0,63.5845,63.5845,63.4209,63.4812,12118.0
2020-11-10 12:35:00,73.78,73.81,73.73,73.75,6441.0,63.5328,63.5587,63.4898,63.507,6441.0
2020-11-10 12:40:00,73.69,73.72,73.6,73.69,7050.0,63.4553,63.4812,63.3778,63.4553,7050.0
2020-11-10 12:45:00,73.64,73.76,73.59,73.72,8556.0,63.4123,63.5156,63.3692,63.4812,8556.0
2020-11-10 12:50:00,73.65,73.66,73.53,73.63,6400.0,63.4209,63.4295,63.3175,63.4037,6400.0
2020-11-10 12:55:00,73.64,73.64,73.51,73.52,6130.0,63.4123,63.4123,63.3003,63.3089,6130.0
2020-11-10 13:00:00,73.53,73.76,73.53,73.73,10314.0,63.3175,63.5156,63.3175,63.4898,10314.0
2020-11-10 13:05:00,73.72,73.76,73.69,73.72,6329.0,63.4812,63.5156,63.4553,63.4812,6329.0
2020-11-10 13:10:00,73.73,73.73,73.45,73.48,13198.0,63.4898,63.4898,63.2487,63.2745,13198.0
2020-11-10 13:15:00,73.47,73.54,73.44,73.51,11263.0,63.2659,63.3262,63.24,63.3003,11263.0
2020-11-10 13:20:00,73.54,73.54,73.36,73.39,15411.0,63.3262,63.3262,63.1712,63.197,15411.0
2020-11-10 13:25:00,73.39,73.48,73.33,73.34,8625.0,63.197,63.2745,63.1453,63.1539,8625.0
2020-11-10 13:30:00,73.32,73.33,73.2,73.27,11706.0,63.1367,63.1453,63.0334,63.0937,11706.0
2020-11-10 13:35:00,73.27,73.38,73.26,73.37,7770.0,63.0937,63.1884,63.085,63.1798,7770.0
2020-11-10 13:40:00,73.37,73.58,73.36,73.58,11356.0,63.1798,63.3606,63.1712,63.3606,11356.0
2020-11-10 13:45:00,73.59,73.63,73.54,73.6,6211.0,63.3692,63.4037,63.3262,63.3778,6211.0
2020-11-10 13:50:00,73.6,73.71,73.58,73.64,7798.0,63.3778,63.4725,63.3606,63.4123,7798.0
2020-11-10 13:55:00,73.65,73.88,73.61,73.86,9190.0,63.4209,63.6189,63.3864,63.6017,9190.0
2020-11-10 14:00:00,73.86,73.93,73.75,73.77,9167.0,63.6017,63.662,63.507,63.5242,9167.0
2020-11-10 14:05:00,73.84,73.9,73.83,73.9,7455.0,63.5845,63.6362,63.5759,63.6362,7455.0
2020-11-10 14:10:00,73.91,73.91,73.67,73.74,15939.0,63.6448,63.6448,63.4381,63.4984,15939.0
2020-11-10 14:15:00,73.73,73.78,73.63,73.75,10049.0,63.4898,63.5328,63.4037,63.507,10049.0
2020-11-10 14:20:00,73.74,73.87,73.71,73.85,12768.0,63.4984,63.6103,63.4725,63.5931,12768.0
2020-11-10 14:25:00,73.86,73.94,73.59,73.75,16410.0,63.6017,63.6706,63.3692,63.507,16410.0
2020-11-10 14:30:00,73.74,73.85,73.71,73.76,8284.0,63.4984,63.5931,63.4725,63.5156,8284.0
2020-11-10 14:35:00,73.78,73.84,73.66,73.84,8392.0,63.5328,63.5845,63.4295,63.5845,8392.0
2020-11-10 14:40:00,73.83,73.92,73.67,73.72,14852.0,63.5759,63.6534,63.4381,63.4812,14852.0
2020-11-10 14:45:00,73.75,73.76,73.59,73.65,10599.0,63.507,63.5156,63.3692,63.4209,10599.0
2020-11-10 14:50:00,73.65,73.76,73.6,73.7,11525.0,63.4209,63.5156,63.3778,63.4639,11525.0
2020-11-10 14:55:00,73.69,73.81,73.67,73.72,12405.0,63.4553,63.5587,63.4381,63.4812,12405.0
2020-11-10 15:00:00,73.72,73.76,73.55,73.56,11486.0,63.4812,63.5156,63.3348,63.3434,11486.0
2020-11-10 15:05:00,73.58,73.64,73.53,73.61,14297.0,63.3606,63.4123,63.3175,63.3864,14297.0
2020-11-10 15:10:00,73.61,73.64,73.45,73.51,12056.0,63.3864,63.4123,63.2487,63.3003,12056.0
2020-11-10 15:15:00,73.53,73.66,73.49,73.62,15077.0,63.3175,63.4295,63.2831,63.395,15077.0
2020-11-10 15:20:00,73.62,73.77,73.61,73.77,17726.0,63.395,63.5242,63.3864,63.5242,17726.0
2020-11-10 15:25:00,73.75,73.86,73.71,73.82,14793.0,63.507,63.6017,63.4725,63.5673,14793.0
2020-11-10 15:30:00,73.81,73.81,73.65,73.68,13739.0,63.5587,63.5587,63.4209,63.4467,13739.0
2020-11-10 15:35:00,73.69,73.83,73.59,73.59,12841.0,63.4553,63.5759,63.3692,63.3692,12841.0
2020-11-10 15:40:00,73.6,73.86,73.6,73.82,16840.0,63.3778,63.6017,63.3778,63.5673,16840.0
2020-11-10 15:45:00,73.83,73.85,73.77,73.82,23374.0,63.5759,63.5931,63.5242,63.5673,23374.0
2020-11-10 15:50:00,73.83,73.9,73.65,73.67,61903.0,63.5759,63.6362,63.4209,63.4381,61903.0
2020-11-10 15:55:00,73.67,73.76,73.57,73.72,88388.0,63.4381,63.5156,63.352,63.4812,88388.0
2020-11-11 09:30:00,74.35,74.35,73.58,74.06,27458.0,64.0237,64.0237,63.3606,63.7739,27458.0
2020-11-11 09:35:00,74.1,74.43,74.09,74.34,17805.0,63.8084,64.0925,63.7998,64.015,17805.0
2020-11-11 09:40:00,74.34,74.79,74.33,74.63,20476.0,64.015,64.4025,64.0064,64.2648,20476.0
2020-11-11 09:45:00,74.56,74.64,74.26,74.3,23782.0,64.2045,64.2734,63.9462,63.9806,23782.0
2020-11-11 09:50:00,74.28,74.3,74.04,74.16,21651.0,63.9634,63.9806,63.7567,63.86,21651.0
2020-11-11 09:55:00,74.14,74.14,73.82,73.9,21186.0,63.8428,63.8428,63.5673,63.6362,21186.0
2020-11-11 10:00:00,73.89,73.94,73.76,73.94,22415.0,63.6275,63.6706,63.5156,63.6706,22415.0
2020-11-11 10:05:00,73.95,74.17,73.95,74.03,33382.0,63.6792,63.8687,63.6792,63.7481,33382.0
2020-11-11 10:10:00,74.01,74.08,73.95,73.98,21910.0,63.7309,63.7912,63.6792,63.705,21910.0
2020-11-11 10:15:00,74.01,74.27,74.01,74.24,20667.0,63.7309,63.9548,63.7309,63.9289,20667.0
2020-11-11 10:20:00,74.27,74.51,74.27,74.47,20111.0,63.9548,64.1614,63.9548,64.127,20111.0
2020-11-11 10:25:00,74.47,74.53,74.25,74.29,17612.0,64.127,64.1787,63.9375,63.972,17612.0
2020-11-11 10:30:00,74.3,74.39,74.23,74.35,8881.0,63.9806,64.0581,63.9203,64.0237,8881.0
2020-11-11 10:35:00,74.36,74.5,74.3,74.44,8554.0,64.0323,64.1528,63.9806,64.1012,8554.0
2020-11-11 10:40:00,74.47,74.48,74.36,74.45,11148.0,64.127,64.1356,64.0323,64.1098,11148.0
2020-11-11 10:45:00,74.52,74.68,74.51,74.63,12144.0,64.17,64.3078,64.1614,64.2648,12144.0
2020-11-11 10:50:00,74.62,74.73,74.57,74.69,14124.0,64.2562,64.3509,64.2131,64.3164,14124.0
2020-11-11 10:55:00,74.7,74.72,74.63,74.66,7705.0,64.325,64.3423,64.2648,64.2906,7705.0
2020-11-11 11:00:00,74.66,74.73,74.65,74.66,13598.0,64.2906,64.3509,64.282,64.2906,13598.0
2020-11-11 11:05:00,74.67,74.81,74.66,74.8,9480.0,64.2992,64.4198,64.2906,64.4112,9480.0
2020-11-11 11:10:00,74.79,74.99,74.75,74.98,22102.0,64.4025,64.5748,64.3681,64.5662,22102.0
2020-11-11 11:15:00,74.97,75.04,74.89,75.04,15842.0,64.5575,64.6178,64.4887,64.6178,15842.0
2020-11-11 11:20:00,75.05,75.05,74.95,74.96,15979.0,64.6264,64.6264,64.5403,64.5489,15979.0
2020-11-11 11:25:00,74.97,75.0,74.87,74.95,12021.0,64.5575,64.5834,64.4714,64.5403,12021.0
2020-11-11 11:30:00,74.96,75.01,74.9,74.99,6729.0,64.5489,64.592,64.4973,64.5748,6729.0
2020-11-11 11:35:00,75.01,75.08,75.0,75.03,7656.0,64.592,64.6523,64.5834,64.6092,7656.0
2020-11-11 11:40:00,75.04,75.14,75.04,75.07,8711.0,64.6178,64.7039,64.6178,64.6437,8711.0
2020-11-11 11:45:00,75.05,75.05,74.96,75.05,7791.0,64.6264,64.6264,64.5489,64.6264,7791.0
2020-11-11 11:50:00,75.03,75.05,74.97,75.05,6029.0,64.6092,64.6264,64.5575,64.6264,6029.0
2020-11-11 11:55:00,75.05,75.13,75.03,75.12,8919.0,64.6264,64.6953,64.6092,64.6867,8919.0
2020-11-11 12:00:00,75.13,75.15,75.1,75.11,10519.0,64.6953,64.7125,64.6695,64.6781,10519.0
2020-11-11 12:05:00,75.1,75.29,75.05,75.27,16106.0,64.6695,64.8331,64.6264,64.8159,16106.0
2020-11-11 12:10:00,75.27,75.34,75.23,75.31,15976.0,64.8159,64.8762,64.7814,64.8503,15976.0
2020-11-11 12:15:00,75.31,75.37,75.26,75.32,12091.0,64.8503,64.902,64.8073,64.8589,12091.0
2020-11-11 12:20:00,75.32,75.32,75.22,75.25,10421.0,64.8589,64.8589,64.7728,64.7987,10421.0
2020-11-11 12:25:00,75.27,75.3,75.2,75.26,15213.0,64.8159,64.8417,64.7556,64.8073,15213.0
2020-11-11 12:30:00,75.28,75.47,75.28,75.45,15709.0,64.8245,64.9881,64.8245,64.9709,15709.0
2020-11-11 12:35:00,75.45,75.52,75.43,75.44,10559.0,64.9709,65.0312,64.9537,64.9623,10559.0
2020-11-11 12:40:00,75.42,75.51,75.4,75.46,11919.0,64.945,65.0225,64.9278,64.9795,11919.0
2020-11-11 12:45:00,75.48,75.55,75.45,75.48,9069.0,64.9967,65.057,64.9709,64.9967,9069.0
2020-11-11 12:50:00,75.48,75.56,75.47,75.51,7782.0,64.9967,65.0656,64.9881,65.0225,7782.0
2020-11-11 12:55:00,75.51,75.51,75.41,75.49,10133.0,65.0225,65.0225,64.9364,65.0053,10133.0
2020-11-11 13:00:00,75.51,75.56,75.47,75.53,11325.0,65.0225,65.0656,64.9881,65.0398,11325.0
2020-11-11 13:05:00,75.53,75.64,75.51,75.63,9410.0,65.0398,65.1345,65.0225,65.1259,9410.0
2020-11-11 13:10:00,75.64,75.64,75.55,75.55,5989.0,65.1345,65.1345,65.057,65.057,5989.0
2020-11-11 13:15:00,75.53,75.6,75.52,75.54,13648.0,65.0398,65.1,65.0312,65.0484,13648.0
2020-11-11 13:20:00,75.55,75.62,75.51,75.54,12094.0,65.057,65.1173,65.0225,65.0484,12094.0
2020-11-11 13:25:00,75.54,75.54,75.45,75.53,11689.0,65.0484,65.0484,64.9709,65.0398,11689.0
2020-11-11 13:30:00,75.52,75.52,75.25,75.25,8626.0,65.0312,65.0312,64.7987,64.7987,8626.0
2020-11-11 13:35:00,75.24,75.36,75.24,75.36,20487.0,64.79,64.8934,64.79,64.8934,20487.0
2020-11-11 13:40:00,75.37,75.37,75.18,75.2,11664.0,64.902,64.902,64.7384,64.7556,11664.0
2020-11-11 13:45:00,75.19,75.22,75.08,75.13,10893.0,64.747,64.7728,64.6523,64.6953,10893.0
2020-11-11 13:50:00,75.12,75.12,75.05,75.06,14345.0,64.6867,64.6867,64.6264,64.635,14345.0
2020-11-11 13:55:00,75.06,75.13,74.98,74.98,8850.0,64.635,64.6953,64.5662,64.5662,8850.0
2020-11-11 14:00:00,74.99,75.07,74.98,75.04,10007.0,64.5748,64.6437,64.5662,64.6178,10007.0
2020-11-11 14:05:00,75.04,75.05,74.96,74.98,7721.0,64.6178,64.6264,64.5489,64.5662,7721.0
2020-11-11 14:10:00,74.97,75.02,74.91,74.91,8199.0,64.5575,64.6006,64.5059,64.5059,8199.0
2020-11-11 14:15:00,74.88,74.91,74.74,74.77,10186.0,64.48,64.5059,64.3595,64.3853,10186.0
2020-11-11 14:20:00,74.76,74.79,74.65,74.69,10414.0,64.3767,64.4025,64.282,64.3164,10414.0
2020-11-11 14:25:00,74.71,74.72,74.54,74.55,6256.0,64.3337,64.3423,64.1873,64.1959,6256.0
2020-11-11 14:30:00,74.59,74.72,74.57,74.72,7548.0,64.2303,64.3423,64.2131,64.3423,7548.0
2020-11-11 14:35:00,74.7,74.76,74.67,74.67,5722.0,64.325,64.3767,64.2992,64.2992,5722.0
2020-11-11 14:40:00,74.66,74.7,74.62,74.68,8761.0,64.2906,64.325,64.2562,64.3078,8761.0
2020-11-11 14:45:00,74.68,74.7,74.53,74.56,10133.0,64.3078,64.325,64.1787,64.2045,10133.0
2020-11-11 14:50:00,74.57,74.61,74.55,74.56,10191.0,64.2131,64.2475,64.1959,64.2045,10191.0
2020-11-11 14:55:00,74.56,74.57,74.51,74.51,8912.0,64.2045,64.2131,64.1614,64.1614,8912.0
2020-11-11 15:00:00,74.51,74.54,74.46,74.49,7390.0,64.1614,64.1873,64.1184,64.1442,7390.0
2020-11-11 15:05:00,74.5,74.59,74.49,74.59,5877.0,64.1528,64.2303,64.1442,64.2303,5877.0
2020-11-11 15:10:00,74.59,74.69,74.59,74.69,5880.0,64.2303,64.3164,64.2303,64.3164,5880.0
2020-11-11 15:15:00,74.69,74.72,74.66,74.72,8526.0,64.3164,64.3423,64.2906,64.3423,8526.0
2020-11-11 15:20:00,74.73,74.73,74.55,74.58,12613.0,64.3509,64.3509,64.1959,64.2217,12613.0
2020-11-11 15:25:00,74.58,74.58,74.38,74.39,27819.0,64.2217,64.2217,64.0495,64.0581,27819.0
2020-11-11 15:30:00,74.39,74.4,74.27,74.28,37437.0,64.0581,64.0667,63.9548,63.9634,37437.0
2020-11-11 15:35:00,74.27,74.4,74.23,74.29,48009.0,63.9548,64.0667,63.9203,63.972,48009.0
2020-11-11 15:40:00,74.31,74.42,74.29,74.4,27586.0,63.9892,64.0839,63.972,64.0667,27586.0
2020-11-11 15:45:00,74.39,74.42,74.34,74.39,26807.0,64.0581,64.0839,64.015,64.0581,26807.0
2020-11-11 15:50:00,74.39,74.55,74.39,74.54,69999.0,64.0581,64.1959,64.0581,64.1873,69999.0
2020-11-11 15:55:00,74.52,74.69,74.49,74.69,129112.0,64.17,64.3164,64.1442,64.3164,129112.0
2020-11-12 09:30:00,74.08,74.58,73.7,74.05,56079.0,63.7912,64.2217,63.4639,63.7653,56079.0
2020-11-12 09:35:00,74.06,74.29,74.06,74.2,10416.0,63.7739,63.972,63.7739,63.8945,10416.0
2020-11-12 09:40:00,74.24,74.25,74.04,74.11,11071.0,63.9289,63.9375,63.7567,63.817,11071.0
2020-11-12 09:45:00,74.12,74.14,73.9,73.94,15385.0,63.8256,63.8428,63.6362,63.6706,15385.0
2020-11-12 09:50:00,73.99,74.03,73.85,73.91,22146.0,63.7137,63.7481,63.5931,63.6448,22146.0
2020-11-12 09:55:00,73.91,73.93,73.68,73.72,15220.0,63.6448,63.662,63.4467,63.4812,15220.0
2020-11-12 10:00:00,73.7,73.79,73.58,73.72,12196.0,63.4639,63.5414,63.3606,63.4812,12196.0
2020-11-12 10:05:00,73.72,73.86,73.69,73.74,17523.0,63.4812,63.6017,63.4553,63.4984,17523.0
2020-11-12 10:10:00,73.74,73.81,73.67,73.77,9265.0,63.4984,63.5587,63.4381,63.5242,9265.0
2020-11-12 10:15:00,73.76,73.8,73.66,73.76,12189.0,63.5156,63.55,63.4295,63.5156,12189.0
2020-11-12 10:20:00,73.77,73.87,73.66,73.71,16521.0,63.5242,63.6103,63.4295,63.4725,16521.0
2020-11-12 10:25:00,73.76,73.76,73.56,73.63,8753.0,63.5156,63.5156,63.3434,63.4037,8753.0
2020-11-12 10:30:00,73.6,73.66,73.55,73.58,7863.0,63.3778,63.4295,63.3348,63.3606,7863.0
2020-11-12 10:35:00,73.58,73.65,73.5,73.53,13994.0,63.3606,63.4209,63.2917,63.3175,13994.0
2020-11-12 10:40:00,73.53,73.81,73.47,73.79,14612.0,63.3175,63.5587,63.2659,63.5414,14612.0
2020-11-12 10:45:00,73.8,73.94,73.79,73.93,14292.0,63.55,63.6706,63.5414,63.662,14292.0
2020-11-12 10:50:00,73.93,74.12,73.93,74.1,14973.0,63.662,63.8256,63.662,63.8084,14973.0
2020-11-12 10:55:00,74.11,74.21,74.1,74.17,8304.0,63.817,63.9031,63.8084,63.8687,8304.0
2020-11-12 11:00:00,74.17,74.29,74.1,74.28,10470.0,63.8687,63.972,63.8084,63.9634,10470.0
2020-11-12 11:05:00,74.28,74.38,74.25,74.32,12836.0,63.9634,64.0495,63.9375,63.9978,12836.0
2020-11-12 11:10:00,74.28,74.35,74.27,74.32,7774.0,63.9634,64.0237,63.9548,63.9978,7774.0
2020-11-12 11:15:00,74.3,74.3,74.2,74.2,15455.0,63.9806,63.9806,63.8945,63.8945,15455.0
2020-11-12 11:20:00,74.24,74.25,74.13,74.2,15106.0,63.9289,63.9375,63.8342,63.8945,15106.0
2020-11-12 11:25:00,74.23,74.27,74.17,74.19,7259.0,63.9203,63.9548,63.8687,63.8859,7259.0
2020-11-12 11:30:00,74.22,74.25,74.12,74.17,6316.0,63.9117,63.9375,63.8256,63.8687,6316.0
2020-11-12 11:35:00,74.17,74.23,74.16,74.18,6523.0,63.8687,63.9203,63.86,63.8773,6523.0
2020-11-12 11:40:00,74.19,74.21,74.09,74.15,8140.0,63.8859,63.9031,63.7998,63.8514,8140.0
2020-11-12 11:45:00,74.16,74.24,74.06,74.1,6082.0,63.86,63.9289,63.7739,63.8084,6082.0
2020-11-12 11:50:00,74.1,74.1,73.94,73.96,9468.0,63.8084,63.8084,63.6706,63.6878,9468.0
2020-11-12 11:55:00,73.95,74.04,73.95,74.04,7967.0,63.6792,63.7567,63.6792,63.7567,7967.0
2020-11-12 12:00:00,74.03,74.06,73.98,74.04,6229.0,63.7481,63.7739,63.705,63.7567,6229.0
2020-11-12 12:05:00,74.03,74.08,74.01,74.06,8640.0,63.7481,63.7912,63.7309,63.7739,8640.0
2020-11-12 12:10:00,74.05,74.05,73.93,74.03,6834.0,63.7653,63.7653,63.662,63.7481,6834.0
2020-11-12 12:15:00,74.01,74.04,73.96,73.98,8459.0,63.7309,63.7567,63.6878,63.705,8459.0
2020-11-12 12:20:00,73.99,74.07,73.99,74.04,8185.0,63.7137,63.7825,63.7137,63.7567,8185.0
2020-11-12 12:25:00,74.03,74.03,73.91,73.94,16664.0,63.7481,63.7481,63.6448,63.6706,16664.0
2020-11-12 12:30:00,73.94,73.99,73.88,73.89,7561.0,63.6706,63.7137,63.6189,63.6275,7561.0
2020-11-12 12:35:00,73.89,73.95,73.8,73.83,8896.0,63.6275,63.6792,63.55,63.5759,8896.0
2020-11-12 12:40:00,73.79,73.79,73.65,73.71,7156.0,63.5414,63.5414,63.4209,63.4725,7156.0
2020-11-12 12:45:00,73.7,73.7,73.55,73.56,8529.0,63.4639,63.4639,63.3348,63.3434,8529.0
2020-11-12 12:50:00,73.56,73.61,73.48,73.61,21962.0,63.3434,63.3864,63.2745,63.3864,21962.0
2020-11-12 12:55:00,73.6,73.66,73.55,73.6,6711.0,63.3778,63.4295,63.3348,63.3778,6711.0
2020-11-12 13:00:00,73.59,73.59,73.49,73.51,5387.0,63.3692,63.3692,63.2831,63.3003,5387.0
2020-11-12 13:05:00,73.52,73.54,73.44,73.45,5915.0,63.3089,63.3262,63.24,63.2487,5915.0
2020-11-12 13:10:00,73.46,73.46,73.25,73.36,8819.0,63.2573,63.2573,63.0764,63.1712,8819.0
2020-11-12 13:15:00,73.37,73.38,73.2,73.22,6951.0,63.1798,63.1884,63.0334,63.0506,6951.0
2020-11-12 13:20:00,73.23,73.35,73.18,73.22,10618.0,63.0592,63.1625,63.0162,63.0506,10618.0
2020-11-12 13:25:00,73.23,73.28,73.16,73.26,10187.0,63.0592,63.1023,62.9989,63.085,10187.0
2020-11-12 13:30:00,73.25,73.35,73.21,73.3,9945.0,63.0764,63.1625,63.042,63.1195,9945.0
2020-11-12 13:35:00,73.28,73.41,73.21,73.34,7793.0,63.1023,63.2142,63.042,63.1539,7793.0
2020-11-12 13:40:00,73.3,73.32,73.24,73.28,9116.0,63.1195,63.1367,63.0678,63.1023,9116.0
2020-11-12 13:45:00,73.3,73.3,73.22,73.24,9392.0,63.1195,63.1195,63.0506,63.0678,9392.0
2020-11-12 13:50:00,73.24,73.37,73.18,73.33,11570.0,63.0678,63.1798,63.0162,63.1453,11570.0
2020-11-12 13:55:00,73.35,73.46,73.34,73.46,8576.0,63.1625,63.2573,63.1539,63.2573,8576.0
2020-11-12 14:00:00,73.45,73.5,73.42,73.48,12415.0,63.2487,63.2917,63.2228,63.2745,12415.0
2020-11-12 14:05:00,73.48,73.48,73.32,73.32,8702.0,63.2745,63.2745,63.1367,63.1367,8702.0
2020-11-12 14:10:00,73.33,73.4,73.33,73.38,6225.0,63.1453,63.2056,63.1453,63.1884,6225.0
2020-11-12 14:15:00,73.37,73.4,73.34,73.4,10036.0,63.1798,63.2056,63.1539,63.2056,10036.0
2020-11-12 14:20:00,73.4,73.48,73.39,73.45,11443.0,63.2056,63.2745,63.197,63.2487,11443.0
2020-11-12 14:25:00,73.45,73.52,73.44,73.45,12347.0,63.2487,63.3089,63.24,63.2487,12347.0
2020-11-12 14:30:00,73.44,73.58,73.39,73.5,14165.0,63.24,63.3606,63.197,63.2917,14165.0
2020-11-12 14:35:00,73.49,73.55,73.46,73.55,9575.0,63.2831,63.3348,63.2573,63.3348,9575.0
2020-11-12 14:40:00,73.53,73.55,73.4,73.41,12567.0,63.3175,63.3348,63.2056,63.2142,12567.0
2020-11-12 14:45:00,73.41,73.45,73.33,73.39,10445.0,63.2142,63.2487,63.1453,63.197,10445.0
2020-11-12 14:50:00,73.39,73.43,73.3,73.35,13405.0,63.197,63.2314,63.1195,63.1625,13405.0
2020-11-12 14:55:00,73.34,73.39,73.29,73.31,37570.0,63.1539,63.197,63.1109,63.1281,37570.0
2020-11-12 15:00:00,73.31,73.33,73.22,73.23,14399.0,63.1281,63.1453,63.0506,63.0592,14399.0
2020-11-12 15:05:00,73.23,73.27,73.17,73.21,12811.0,63.0592,63.0937,63.0075,63.042,12811.0
2020-11-12 15:10:00,73.2,73.26,73.18,73.19,20283.0,63.0334,63.085,63.0162,63.0248,20283.0
2020-11-12 15:15:00,73.19,73.43,73.16,73.41,23168.0,63.0248,63.2314,62.9989,63.2142,23168.0
2020-11-12 15:20:00,73.43,73.52,73.43,73.48,39789.0,63.2314,63.3089,63.2314,63.2745,39789.0
2020-11-12 15:25:00,73.48,73.52,73.35,73.42,38869.0,63.2745,63.3089,63.1625,63.2228,38869.0
2020-11-12 15:30:00,73.42,73.43,73.34,73.39,41159.0,63.2228,63.2314,63.1539,63.197,41159.0
2020-11-12 15:35:00,73.38,73.47,73.34,73.45,41248.0,63.1884,63.2659,63.1539,63.2487,41248.0
2020-11-12 15:40:00,73.46,73.47,73.37,73.37,31457.0,63.2573,63.2659,63.1798,63.1798,31457.0
2020-11-12 15:45:00,73.38,73.39,73.22,73.33,30017.0,63.1884,63.197,63.0506,63.1453,30017.0
2020-11-12 15:50:00,73.33,73.73,73.33,73.7,93840.0,63.1453,63.4898,63.1453,63.4639,93840.0
2020-11-12 15:55:00,73.71,73.9,73.69,73.75,157501.0,63.4725,63.6362,63.4553,63.507,157501.0
2020-11-13 09:30:00,74.12,74.35,74.01,74.21,25985.0,63.8256,64.0237,63.7309,63.9031,25985.0
2020-11-13 09:35:00,74.17,74.21,73.86,73.91,10188.0,63.8687,63.9031,63.6017,63.6448,10188.0
2020-11-13 09:40:00,73.94,74.0,73.7,73.88,5925.0,63.6706,63.7223,63.4639,63.6189,5925.0
2020-11-13 09:45:00,73.91,74.12,73.9,74.1,4922.0,63.6448,63.8256,63.6362,63.8084,4922.0
2020-11-13 09:50:00,74.06,74.08,73.88,73.92,7541.0,63.7739,63.7912,63.6189,63.6534,7541.0
2020-11-13 09:55:00,73.92,74.06,73.87,74.03,9011.0,63.6534,63.7739,63.6103,63.7481,9011.0
2020-11-13 10:00:00,74.01,74.25,74.01,74.22,17978.0,63.7309,63.9375,63.7309,63.9117,17978.0
2020-11-13 10:05:00,74.25,74.27,74.0,74.0,5729.0,63.9375,63.9548,63.7223,63.7223,5729.0
2020-11-13 10:10:00,74.01,74.08,73.86,74.08,6061.0,63.7309,63.7912,63.6017,63.7912,6061.0
2020-11-13 10:15:00,74.06,74.13,73.88,73.98,7313.0,63.7739,63.8342,63.6189,63.705,7313.0
2020-11-13 10:20:00,74.0,74.07,73.95,74.07,4203.0,63.7223,63.7825,63.6792,63.7825,4203.0
2020-11-13 10:25:00,74.1,74.15,74.02,74.13,4943.0,63.8084,63.8514,63.7395,63.8342,4943.0
2020-11-13 10:30:00,74.13,74.38,74.13,74.34,6733.0,63.8342,64.0495,63.8342,64.015,6733.0
2020-11-13 10:35:00,74.38,74.43,74.28,74.3,5624.0,64.0495,64.0925,63.9634,63.9806,5624.0
2020-11-13 10:40:00,74.31,74.32,74.22,74.25,3505.0,63.9892,63.9978,63.9117,63.9375,3505.0
2020-11-13 10:45:00,74.26,74.35,74.24,74.28,5616.0,63.9462,64.0237,63.9289,63.9634,5616.0
2020-11-13 10:50:00,74.29,74.31,74.19,74.3,7054.0,63.972,63.9892,63.8859,63.9806,7054.0
2020-11-13 10:55:00,74.28,74.32,74.22,74.26,5868.0,63.9634,63.9978,63.9117,63.9462,5868.0
2020-11-13 11:00:00,74.33,74.41,74.33,74.37,4408.0,64.0064,64.0753,64.0064,64.0409,4408.0
2020-11-13 11:05:00,74.35,74.49,74.35,74.46,3944.0,64.0237,64.1442,64.0237,64.1184,3944.0
2020-11-13 11:10:00,74.48,74.48,74.32,74.32,7021.0,64.1356,64.1356,63.9978,63.9978,7021.0
2020-11-13 11:15:00,74.34,74.4,74.31,74.39,3715.0,64.015,64.0667,63.9892,64.0581,3715.0
2020-11-13 11:20:00,74.36,74.42,74.28,74.31,6986.0,64.0323,64.0839,63.9634,63.9892,6986.0
2020-11-13 11:25:00,74.32,74.32,74.18,74.26,6634.0,63.9978,63.9978,63.8773,63.9462,6634.0
2020-11-13 11:30:00,74.25,74.26,74.06,74.1,15813.0,63.9375,63.9462,63.7739,63.8084,15813.0
2020-11-13 11:35:00,74.1,74.13,73.98,73.98,2840.0,63.8084,63.8342,63.705,63.705,2840.0
2020-11-13 11:40:00,73.97,74.06,73.97,74.0,7841.0,63.6964,63.7739,63.6964,63.7223,7841.0
2020-11-13 11:45:00,74.0,74.06,74.0,74.06,2860.0,63.7223,63.7739,63.7223,63.7739,2860.0
2020-11-13 11:50:00,74.03,74.03,73.95,73.99,3424.0,63.7481,63.7481,63.6792,63.7137,3424.0
2020-11-13 11:55:00,74.01,74.12,73.98,74.08,5947.0,63.7309,63.8256,63.705,63.7912,5947.0
2020-11-13 12:00:00,74.1,74.18,74.1,74.13,2763.0,63.8084,63.8773,63.8084,63.8342,2763.0
2020-11-13 12:05:00,74.12,74.18,74.09,74.14,3879.0,63.8256,63.8773,63.7998,63.8428,3879.0
2020-11-13 12:10:00,74.13,74.14,74.07,74.12,3511.0,63.8342,63.8428,63.7825,63.8256,3511.0
2020-11-13 12:15:00,74.13,74.14,74.05,74.09,5337.0,63.8342,63.8428,63.7653,63.7998,5337.0
2020-11-13 12:20:00,74.09,74.09,74.01,74.01,4728.0,63.7998,63.7998,63.7309,63.7309,4728.0
2020-11-13 12:25:00,73.97,74.03,73.95,74.02,9865.0,63.6964,63.7481,63.6792,63.7395,9865.0
2020-11-13 12:30:00,74.05,74.06,73.98,74.05,3962.0,63.7653,63.7739,63.705,63.7653,3962.0
2020-11-13 12:35:00,74.03,74.17,74.03,74.08,3712.0,63.7481,63.8687,63.7481,63.7912,3712.0
2020-11-13 12:40:00,74.07,74.1,74.01,74.06,3940.0,63.7825,63.8084,63.7309,63.7739,3940.0
2020-11-13 12:45:00,74.04,74.06,73.99,74.02,3862.0,63.7567,63.7739,63.7137,63.7395,3862.0
2020-11-13 12:50:00,74.06,74.08,74.03,74.08,4063.0,63.7739,63.7912,63.7481,63.7912,4063.0
2020-11-13 12:55:00,74.09,74.11,74.03,74.03,3240.0,63.7998,63.817,63.7481,63.7481,3240.0
2020-11-13 13:00:00,74.04,74.09,73.98,74.09,5809.0,63.7567,63.7998,63.705,63.7998,5809.0
2020-11-13 13:05:00,74.1,74.11,74.07,74.09,5451.0,63.8084,63.817,63.7825,63.7998,5451.0
2020-11-13 13:10:00,74.11,74.18,74.07,74.18,8494.0,63.817,63.8773,63.7825,63.8773,8494.0
2020-11-13 13:15:00,74.18,74.24,74.18,74.2,7779.0,63.8773,63.9289,63.8773,63.8945,7779.0
2020-11-13 13:20:00,74.2,74.23,74.16,74.18,5871.0,63.8945,63.9203,63.86,63.8773,5871.0
2020-11-13 13:25:00,74.21,74.28,74.16,74.2,14791.0,63.9031,63.9634,63.86,63.8945,14791.0
2020-11-13 13:30:00,74.2,74.2,74.08,74.12,4142.0,63.8945,63.8945,63.7912,63.8256,4142.0
2020-11-13 13:35:00,74.14,74.16,74.08,74.15,4847.0,63.8428,63.86,63.7912,63.8514,4847.0
2020-11-13 13:40:00,74.16,74.16,74.1,74.12,16167.0,63.86,63.86,63.8084,63.8256,16167.0
2020-11-13 13:45:00,74.11,74.12,74.03,74.04,11198.0,63.817,63.8256,63.7481,63.7567,11198.0
2020-11-13 13:50:00,74.05,74.08,74.02,74.06,6707.0,63.7653,63.7912,63.7395,63.7739,6707.0
2020-11-13 13:55:00,74.08,74.08,74.02,74.03,4902.0,63.7912,63.7912,63.7395,63.7481,4902.0
2020-11-13 14:00:00,74.05,74.14,74.02,74.09,10476.0,63.7653,63.8428,63.7395,63.7998,10476.0
2020-11-13 14:05:00,74.1,74.16,74.09,74.16,7034.0,63.8084,63.86,63.7998,63.86,7034.0
2020-11-13 14:10:00,74.18,74.18,74.08,74.09,6688.0,63.8773,63.8773,63.7912,63.7998,6688.0
2020-11-13 14:15:00,74.09,74.18,74.07,74.17,7774.0,63.7998,63.8773,63.7825,63.8687,7774.0
2020-11-13 14:20:00,74.17,74.32,74.17,74.23,9794.0,63.8687,63.9978,63.8687,63.9203,9794.0
2020-11-13 14:25:00,74.22,74.22,74.11,74.15,12479.0,63.9117,63.9117,63.817,63.8514,12479.0
2020-11-13 14:30:00,74.17,74.21,74.12,74.13,6701.0,63.8687,63.9031,63.8256,63.8342,6701.0
2020-11-13 14:35:00,74.13,74.13,74.03,74.04,31425.0,63.8342,63.8342,63.7481,63.7567,31425.0
2020-11-13 14:40:00,74.05,74.06,73.95,73.95,5552.0,63.7653,63.7739,63.6792,63.6792,5552.0
2020-11-13 14:45:00,73.93,73.95,73.85,73.87,8352.0,63.662,63.6792,63.5931,63.6103,8352.0
2020-11-13 14:50:00,73.87,73.9,73.86,73.89,5995.0,63.6103,63.6362,63.6017,63.6275,5995.0
2020-11-13 14:55:00,73.88,73.98,73.87,73.92,9738.0,63.6189,63.705,63.6103,63.6534,9738.0
2020-11-13 15:00:00,73.9,73.91,73.85,73.86,9334.0,63.6362,63.6448,63.5931,63.6017,9334.0
2020-11-13 15:05:00,73.86,73.91,73.85,73.89,9026.0,63.6017,63.6448,63.5931,63.6275,9026.0
2020-11-13 15:10:00,73.9,73.9,73.82,73.86,11199.0,63.6362,63.6362,63.5673,63.6017,11199.0
2020-11-13 15:15:00,73.87,73.92,73.77,73.79,6884.0,63.6103,63.6534,63.5242,63.5414,6884.0
2020-11-13 15:20:00,73.8,73.82,73.75,73.76,7747.0,63.55,63.5673,63.507,63.5156,7747.0
2020-11-13 15:25:00,73.78,73.85,73.77,73.83,7744.0,63.5328,63.5931,63.5242,63.5759,7744.0
2020-11-13 15:30:00,73.83,74.01,73.81,73.98,15692.0,63.5759,63.7309,63.5587,63.705,15692.0
2020-11-13 15:35:00,73.98,74.06,73.98,74.03,11718.0,63.705,63.7739,63.705,63.7481,11718.0
2020-11-13 15:40:00,74.03,74.1,73.99,74.09,27171.0,63.7481,63.8084,63.7137,63.7998,27171.0
2020-11-13 15:45:00,74.09,74.17,74.05,74.15,19591.0,63.7998,63.8687,63.7653,63.8514,19591.0
2020-11-13 15:50:00,74.16,74.19,74.03,74.03,23130.0,63.86,63.8859,63.7481,63.7481,23130.0
2020-11-13 15:55:00,74.03,74.18,73.99,74.08,47534.0,63.7481,63.8773,63.7137,63.7912,47534.0
2020-11-16 09:30:00,74.3,74.55,74.17,74.47,44609.0,63.9806,64.1959,63.8687,64.127,44609.0
2020-11-16 09:35:00,74.48,74.54,74.17,74.21,16915.0,64.1356,64.1873,63.8687,63.9031,16915.0
2020-11-16 09:40:00,74.24,74.25,74.07,74.08,9334.0,63.9289,63.9375,63.7825,63.7912,9334.0
2020-11-16 09:45:00,74.07,74.3,74.0,74.24,17914.0,63.7825,63.9806,63.7223,63.9289,17914.0
2020-11-16 09:50:00,74.22,74.3,74.0,74.06,15314.0,63.9117,63.9806,63.7223,63.7739,15314.0
2020-11-16 09:55:00,74.03,74.37,74.03,74.36,11406.0,63.7481,64.0409,63.7481,64.0323,11406.0
2020-11-16 10:00:00,74.29,74.29,73.99,74.01,13321.0,63.972,63.972,63.7137,63.7309,13321.0
2020-11-16 10:05:00,74.03,74.05,73.75,73.79,8869.0,63.7481,63.7653,63.507,63.5414,8869.0
2020-11-16 10:10:00,73.74,73.84,73.65,73.7,9136.0,63.4984,63.5845,63.4209,63.4639,9136.0
2020-11-16 10:15:00,73.68,73.7,73.56,73.66,7126.0,63.4467,63.4639,63.3434,63.4295,7126.0
2020-11-16 10:20:00,73.68,73.68,73.54,73.6,5646.0,63.4467,63.4467,63.3262,63.3778,5646.0
2020-11-16 10:25:00,73.58,73.68,73.56,73.68,5828.0,63.3606,63.4467,63.3434,63.4467,5828.0
2020-11-16 10:30:00,73.66,73.92,73.63,73.92,6247.0,63.4295,63.6534,63.4037,63.6534,6247.0
2020-11-16 10:35:00,73.88,73.96,73.8,73.81,6620.0,63.6189,63.6878,63.55,63.5587,6620.0
2020-11-16 10:40:00,73.82,73.88,73.76,73.78,3538.0,63.5673,63.6189,63.5156,63.5328,3538.0
2020-11-16 10:45:00,73.79,73.79,73.7,73.77,2203.0,63.5414,63.5414,63.4639,63.5242,2203.0
2020-11-16 10:50:00,73.78,73.79,73.72,73.73,3533.0,63.5328,63.5414,63.4812,63.4898,3533.0
2020-11-16 10:55:00,73.75,73.81,73.73,73.77,3005.0,63.507,63.5587,63.4898,63.5242,3005.0
2020-11-16 11:00:00,73.71,73.95,73.71,73.93,4272.0,63.4725,63.6792,63.4725,63.662,4272.0
2020-11-16 11:05:00,73.92,74.04,73.92,74.02,2804.0,63.6534,63.7567,63.6534,63.7395,2804.0
2020-11-16 11:10:00,73.98,74.01,73.96,73.96,3188.0,63.705,63.7309,63.6878,63.6878,3188.0
2020-11-16 11:15:00,73.98,74.05,73.97,74.05,3393.0,63.705,63.7653,63.6964,63.7653,3393.0
2020-11-16 11:20:00,74.09,74.12,73.97,73.97,5560.0,63.7998,63.8256,63.6964,63.6964,5560.0
2020-11-16 11:25:00,73.94,74.02,73.87,74.01,2721.0,63.6706,63.7395,63.6103,63.7309,2721.0
2020-11-16 11:30:00,73.98,73.98,73.87,73.9,3188.0,63.705,63.705,63.6103,63.6362,3188.0
2020-11-16 11:35:00,73.87,74.01,73.87,74.0,4693.0,63.6103,63.7309,63.6103,63.7223,4693.0
2020-11-16 11:40:00,74.06,74.11,73.99,74.03,5190.0,63.7739,63.817,63.7137,63.7481,5190.0
2020-11-16 11:45:00,74.02,74.04,73.98,73.99,3949.0,63.7395,63.7567,63.705,63.7137,3949.0
2020-11-16 11:50:00,73.98,73.99,73.83,73.83,3225.0,63.705,63.7137,63.5759,63.5759,3225.0
2020-11-16 11:55:00,73.83,73.87,73.82,73.84,5096.0,63.5759,63.6103,63.5673,63.5845,5096.0
2020-11-16 12:00:00,73.87,73.98,73.86,73.91,8729.0,63.6103,63.705,63.6017,63.6448,8729.0
2020-11-16 12:05:00,73.91,73.91,73.86,73.87,2228.0,63.6448,63.6448,63.6017,63.6103,2228.0
2020-11-16 12:10:00,73.88,73.88,73.76,73.76,2857.0,63.6189,63.6189,63.5156,63.5156,2857.0
2020-11-16 12:15:00,73.76,73.84,73.76,73.77,3690.0,63.5156,63.5845,63.5156,63.5242,3690.0
2020-11-16 12:20:00,73.77,73.82,73.74,73.79,3243.0,63.5242,63.5673,63.4984,63.5414,3243.0
2020-11-16 12:25:00,73.78,73.83,73.77,73.83,4200.0,63.5328,63.5759,63.5242,63.5759,4200.0
2020-11-16 12:30:00,73.84,74.03,73.83,74.03,9004.0,63.5845,63.7481,63.5759,63.7481,9004.0
2020-11-16 12:35:00,74.02,74.13,74.01,74.12,8234.0,63.7395,63.8342,63.7309,63.8256,8234.0
2020-11-16 12:40:00,74.15,74.24,74.1,74.24,5037.0,63.8514,63.9289,63.8084,63.9289,5037.0
2020-11-16 12:45:00,74.23,74.25,74.12,74.18,9815.0,63.9203,63.9375,63.8256,63.8773,9815.0
2020-11-16 12:50:00,74.16,74.19,74.12,74.15,6668.0,63.86,63.8859,63.8256,63.8514,6668.0
2020-11-16 12:55:00,74.17,74.29,74.14,74.24,9585.0,63.8687,63.972,63.8428,63.9289,9585.0
2020-11-16 13:00:00,74.24,74.24,74.14,74.14,5021.0,63.9289,63.9289,63.8428,63.8428,5021.0
2020-11-16 13:05:00,74.13,74.13,74.06,74.09,6400.0,63.8342,63.8342,63.7739,63.7998,6400.0
2020-11-16 13:10:00,74.1,74.1,74.0,74.01,4446.0,63.8084,63.8084,63.7223,63.7309,4446.0
2020-11-16 13:15:00,74.01,74.01,73.94,73.96,7550.0,63.7309,63.7309,63.6706,63.6878,7550.0
2020-11-16 13:20:00,73.95,73.96,73.86,73.9,11409.0,63.6792,63.6878,63.6017,63.6362,11409.0
2020-11-16 13:25:00,73.89,73.9,73.77,73.8,7388.0,63.6275,63.6362,63.5242,63.55,7388.0
2020-11-16 13:30:00,73.79,73.94,73.78,73.92,11529.0,63.5414,63.6706,63.5328,63.6534,11529.0
2020-11-16 13:35:00,73.93,73.95,73.89,73.9,5386.0,63.662,63.6792,63.6275,63.6362,5386.0
2020-11-16 13:40:00,73.9,74.03,73.78,74.0,24772.0,63.6362,63.7481,63.5328,63.7223,24772.0
2020-11-16 13:45:00,73.99,73.99,73.9,73.93,7443.0,63.7137,63.7137,63.6362,63.662,7443.0
2020-11-16 13:50:00,73.93,73.97,73.92,73.96,7384.0,63.662,63.6964,63.6534,63.6878,7384.0
2020-11-16 13:55:00,73.97,74.05,73.96,74.02,6363.0,63.6964,63.7653,63.6878,63.7395,6363.0
2020-11-16 14:00:00,74.02,74.05,73.97,74.02,6726.0,63.7395,63.7653,63.6964,63.7395,6726.0
2020-11-16 14:05:00,74.03,74.06,73.97,74.0,9606.0,63.7481,63.7739,63.6964,63.7223,9606.0
2020-11-16 14:10:00,73.98,74.03,73.95,74.03,17352.0,63.705,63.7481,63.6792,63.7481,17352.0
2020-11-16 14:15:00,74.03,74.04,73.95,73.99,7613.0,63.7481,63.7567,63.6792,63.7137,7613.0
2020-11-16 14:20:00,73.98,74.01,73.93,74.0,7070.0,63.705,63.7309,63.662,63.7223,7070.0
2020-11-16 14:25:00,73.99,74.08,73.98,74.05,12844.0,63.7137,63.7912,63.705,63.7653,12844.0
2020-11-16 14:30:00,74.06,74.17,74.06,74.17,14102.0,63.7739,63.8687,63.7739,63.8687,14102.0
2020-11-16 14:35:00,74.16,74.2,74.14,74.15,8970.0,63.86,63.8945,63.8428,63.8514,8970.0
2020-11-16 14:40:00,74.15,74.23,74.15,74.2,6447.0,63.8514,63.9203,63.8514,63.8945,6447.0
2020-11-16 14:45:00,74.19,74.2,74.14,74.15,6322.0,63.8859,63.8945,63.8428,63.8514,6322.0
2020-11-16 14:50:00,74.16,74.27,74.15,74.26,8350.0,63.86,63.9548,63.8514,63.9462,8350.0
2020-11-16 14:55:00,74.27,74.31,74.24,74.3,7537.0,63.9548,63.9892,63.9289,63.9806,7537.0
2020-11-16 15:00:00,74.29,74.31,74.23,74.26,7279.0,63.972,63.9892,63.9203,63.9462,7279.0
2020-11-16 15:05:00,74.24,74.3,74.23,74.29,6760.0,63.9289,63.9806,63.9203,63.972,6760.0
2020-11-16 15:10:00,74.31,74.37,74.27,74.27,8417.0,63.9892,64.0409,63.9548,63.9548,8417.0
2020-11-16 15:15:00,74.26,74.3,74.24,74.3,7101.0,63.9462,63.9806,63.9289,63.9806,7101.0
2020-11-16 15:20:00,74.3,74.46,74.3,74.43,11235.0,63.9806,64.1184,63.9806,64.0925,11235.0
2020-11-16 15:25:00,74.44,74.44,74.26,74.28,11470.0,64.1012,64.1012,63.9462,63.9634,11470.0
2020-11-16 15:30:00,74.32,74.42,74.3,74.41,15150.0,63.9978,64.0839,63.9806,64.0753,15150.0
2020-11-16 15:35:00,74.41,74.43,74.36,74.4,14075.0,64.0753,64.0925,64.0323,64.0667,14075.0
2020-11-16 15:40:00,74.4,74.64,74.39,74.62,24067.0,64.0667,64.2734,64.0581,64.2562,24067.0
2020-11-16 15:45:00,74.63,74.77,74.62,74.73,30977.0,64.2648,64.3853,64.2562,64.3509,30977.0
2020-11-16 15:50:00,74.69,74.8,74.53,74.63,110335.0,64.3164,64.4112,64.1787,64.2648,110335.0
2020-11-16 15:55:00,74.63,74.73,74.54,74.7,165025.0,64.2648,64.3509,64.1873,64.325,165025.0
2020-11-17 09:30:00,74.4,74.51,74.13,74.13,30631.0,64.0667,64.1614,63.8342,63.8342,30631.0
2020-11-17 09:35:00,74.16,74.32,74.04,74.17,12086.0,63.86,63.9978,63.7567,63.8687,12086.0
2020-11-17 09:40:00,74.14,74.31,74.07,74.11,6864.0,63.8428,63.9892,63.7825,63.817,6864.0
2020-11-17 09:45:00,74.11,74.36,74.11,74.36,8407.0,63.817,64.0323,63.817,64.0323,8407.0
2020-11-17 09:50:00,74.37,74.41,74.23,74.27,16293.0,64.0409,64.0753,63.9203,63.9548,16293.0
2020-11-17 09:55:00,74.26,74.61,74.24,74.6,18196.0,63.9462,64.2475,63.9289,64.2389,18196.0
2020-11-17 10:00:00,74.6,74.77,74.32,74.33,11885.0,64.2389,64.3853,63.9978,64.0064,11885.0
2020-11-17 10:05:00,74.29,74.29,74.04,74.08,7713.0,63.972,63.972,63.7567,63.7912,7713.0
2020-11-17 10:10:00,74.03,74.06,73.89,73.89,6699.0,63.7481,63.7739,63.6275,63.6275,6699.0
2020-11-17 10:15:00,73.89,73.99,73.79,73.81,8784.0,63.6275,63.7137,63.5414,63.5587,8784.0
2020-11-17 10:20:00,73.87,73.96,73.7,73.7,13004.0,63.6103,63.6878,63.4639,63.4639,13004.0
2020-11-17 10:25:00,73.73,73.81,73.72,73.75,7051.0,63.4898,63.5587,63.4812,63.507,7051.0
2020-11-17 10:30:00,73.72,73.87,73.72,73.78,7645.0,63.4812,63.6103,63.4812,63.5328,7645.0
2020-11-17 10:35:00,73.79,73.84,73.68,73.77,3776.0,63.5414,63.5845,63.4467,63.5242,3776.0
2020-11-17 10:40:00,73.75,73.76,73.55,73.57,9163.0,63.507,63.5156,63.3348,63.352,9163.0
2020-11-17 10:45:00,73.59,73.65,73.55,73.65,8362.0,63.3692,63.4209,63.3348,63.4209,8362.0
2020-11-17 10:50:00,73.65,73.7,73.56,73.56,14509.0,63.4209,63.4639,63.3434,63.3434,14509.0
2020-11-17 10:55:00,73.58,73.6,73.49,73.49,8196.0,63.3606,63.3778,63.2831,63.2831,8196.0
2020-11-17 11:00:00,73.49,73.71,73.49,73.58,6414.0,63.2831,63.4725,63.2831,63.3606,6414.0
2020-11-17 11:05:00,73.57,73.71,73.55,73.66,4961.0,63.352,63.4725,63.3348,63.4295,4961.0
2020-11-17 11:10:00,73.66,73.77,73.6,73.7,5408.0,63.4295,63.5242,63.3778,63.4639,5408.0
2020-11-17 11:15:00,73.72,73.74,73.56,73.58,9560.0,63.4812,63.4984,63.3434,63.3606,9560.0
2020-11-17 11:20:00,73.58,73.78,73.57,73.78,5468.0,63.3606,63.5328,63.352,63.5328,5468.0
2020-11-17 11:25:00,73.75,73.87,73.73,73.77,10253.0,63.507,63.6103,63.4898,63.5242,10253.0
2020-11-17 11:30:00,73.76,73.84,73.68,73.72,16018.0,63.5156,63.5845,63.4467,63.4812,16018.0
2020-11-17 11:35:00,73.72,73.75,73.63,73.73,6107.0,63.4812,63.507,63.4037,63.4898,6107.0
2020-11-17 11:40:00,73.67,73.71,73.61,73.62,7652.0,63.4381,63.4725,63.3864,63.395,7652.0
2020-11-17 11:45:00,73.67,73.69,73.52,73.62,7197.0,63.4381,63.4553,63.3089,63.395,7197.0
2020-11-17 11:50:00,73.51,73.64,73.49,73.6,22316.0,63.3003,63.4123,63.2831,63.3778,22316.0
2020-11-17 11:55:00,73.6,73.68,73.57,73.64,10302.0,63.3778,63.4467,63.352,63.4123,10302.0
2020-11-17 12:00:00,73.63,73.73,73.63,73.64,2590.0,63.4037,63.4898,63.4037,63.4123,2590.0
2020-11-17 12:05:00,73.58,73.59,73.5,73.51,2257.0,63.3606,63.3692,63.2917,63.3003,2257.0
2020-11-17 12:10:00,73.51,73.64,73.47,73.63,5900.0,63.3003,63.4123,63.2659,63.4037,5900.0
2020-11-17 12:15:00,73.61,73.65,73.48,73.53,7120.0,63.3864,63.4209,63.2745,63.3175,7120.0
2020-11-17 12:20:00,73.53,73.58,73.48,73.54,3294.0,63.3175,63.3606,63.2745,63.3262,3294.0
2020-11-17 12:25:00,73.52,73.58,73.51,73.56,6271.0,63.3089,63.3606,63.3003,63.3434,6271.0
2020-11-17 12:30:00,73.57,73.58,73.49,73.49,4398.0,63.352,63.3606,63.2831,63.2831,4398.0
2020-11-17 12:35:00,73.49,73.55,73.47,73.52,6362.0,63.2831,63.3348,63.2659,63.3089,6362.0
2020-11-17 12:40:00,73.53,73.55,73.47,73.53,4012.0,63.3175,63.3348,63.2659,63.3175,4012.0
2020-11-17 12:45:00,73.49,73.55,73.49,73.52,4319.0,63.2831,63.3348,63.2831,63.3089,4319.0
2020-11-17 12:50:00,73.52,73.6,73.52,73.56,5659.0,63.3089,63.3778,63.3089,63.3434,5659.0
2020-11-17 12:55:00,73.56,73.59,73.52,73.54,4400.0,63.3434,63.3692,63.3089,63.3262,4400.0
2020-11-17 13:00:00,73.53,73.54,73.46,73.46,3879.0,63.3175,63.3262,63.2573,63.2573,3879.0
2020-11-17 13:05:00,73.43,73.5,73.4,73.45,6223.0,63.2314,63.2917,63.2056,63.2487,6223.0
2020-11-17 13:10:00,73.46,73.51,73.45,73.45,4765.0,63.2573,63.3003,63.2487,63.2487,4765.0
2020-11-17 13:15:00,73.45,73.52,73.42,73.42,5961.0,63.2487,63.3089,63.2228,63.2228,5961.0
2020-11-17 13:20:00,73.41,73.41,73.37,73.38,4360.0,63.2142,63.2142,63.1798,63.1884,4360.0
2020-11-17 13:25:00,73.38,73.39,73.34,73.37,2898.0,63.1884,63.197,63.1539,63.1798,2898.0
2020-11-17 13:30:00,73.34,73.39,73.33,73.36,5128.0,63.1539,63.197,63.1453,63.1712,5128.0
2020-11-17 13:35:00,73.39,73.46,73.38,73.44,10168.0,63.197,63.2573,63.1884,63.24,10168.0
2020-11-17 13:40:00,73.45,73.53,73.45,73.53,3400.0,63.2487,63.3175,63.2487,63.3175,3400.0
2020-11-17 13:45:00,73.51,73.52,73.47,73.49,6072.0,63.3003,63.3089,63.2659,63.2831,6072.0
2020-11-17 13:50:00,73.48,73.48,73.4,73.45,4654.0,63.2745,63.2745,63.2056,63.2487,4654.0
2020-11-17 13:55:00,73.44,73.48,73.41,73.43,4591.0,63.24,63.2745,63.2142,63.2314,4591.0
2020-11-17 14:00:00,73.43,73.55,73.43,73.55,7086.0,63.2314,63.3348,63.2314,63.3348,7086.0
2020-11-17 14:05:00,73.54,73.59,73.54,73.56,6891.0,63.3262,63.3692,63.3262,63.3434,6891.0
2020-11-17 14:10:00,73.55,73.57,73.51,73.56,5727.0,63.3348,63.352,63.3003,63.3434,5727.0
2020-11-17 14:15:00,73.56,73.56,73.51,73.54,5830.0,63.3434,63.3434,63.3003,63.3262,5830.0
2020-11-17 14:20:00,73.53,73.54,73.46,73.49,8418.0,63.3175,63.3262,63.2573,63.2831,8418.0
2020-11-17 14:25:00,73.47,73.48,73.44,73.46,6292.0,63.2659,63.2745,63.24,63.2573,6292.0
2020-11-17 14:30:00,73.45,73.48,73.34,73.38,16104.0,63.2487,63.2745,63.1539,63.1884,16104.0
2020-11-17 14:35:00,73.4,73.44,73.4,73.44,5059.0,63.2056,63.24,63.2056,63.24,5059.0
2020-11-17 14:40:00,73.44,73.46,73.41,73.45,8100.0,63.24,63.2573,63.2142,63.2487,8100.0
2020-11-17 14:45:00,73.45,73.54,73.45,73.54,17585.0,63.2487,63.3262,63.2487,63.3262,17585.0
2020-11-17 14:50:00,73.55,73.55,73.47,73.47,12780.0,63.3348,63.3348,63.2659,63.2659,12780.0
2020-11-17 14:55:00,73.47,73.48,73.42,73.45,11246.0,63.2659,63.2745,63.2228,63.2487,11246.0
2020-11-17 15:00:00,73.47,73.51,73.43,73.5,7831.0,63.2659,63.3003,63.2314,63.2917,7831.0
2020-11-17 15:05:00,73.49,73.49,73.41,73.44,9706.0,63.2831,63.2831,63.2142,63.24,9706.0
2020-11-17 15:10:00,73.43,73.43,73.31,73.33,9610.0,63.2314,63.2314,63.1281,63.1453,9610.0
2020-11-17 15:15:00,73.33,73.33,73.25,73.27,28427.0,63.1453,63.1453,63.0764,63.0937,28427.0
2020-11-17 15:20:00,73.26,73.27,73.1,73.17,15548.0,63.085,63.0937,62.9473,63.0075,15548.0
2020-11-17 15:25:00,73.17,73.19,73.04,73.05,25671.0,63.0075,63.0248,62.8956,62.9042,25671.0
2020-11-17 15:30:00,73.05,73.08,72.97,72.97,21344.0,62.9042,62.93,62.8353,62.8353,21344.0
2020-11-17 15:35:00,72.98,73.05,72.96,72.96,21472.0,62.8439,62.9042,62.8267,62.8267,21472.0
2020-11-17 15:40:00,72.95,72.96,72.84,72.87,22190.0,62.8181,62.8267,62.7234,62.7492,22190.0
2020-11-17 15:45:00,72.88,72.88,72.73,72.78,41052.0,62.7578,62.7578,62.6287,62.6717,41052.0
2020-11-17 15:50:00,72.75,72.83,72.52,72.56,138392.0,62.6459,62.7148,62.4478,62.4823,138392.0
2020-11-17 15:55:00,72.59,72.64,72.55,72.62,105347.0,62.5081,62.5512,62.4737,62.5339,105347.0
2020-11-18 09:30:00,73.11,73.17,72.31,72.52,34550.0,62.9559,63.0075,62.267,62.4478,34550.0
2020-11-18 09:35:00,72.52,72.56,72.27,72.44,24823.0,62.4478,62.4823,62.2325,62.3789,24823.0
2020-11-18 09:40:00,72.4,72.69,72.31,72.67,41361.0,62.3445,62.5942,62.267,62.577,41361.0
2020-11-18 09:45:00,72.65,72.69,72.37,72.46,13700.0,62.5598,62.5942,62.3187,62.3962,13700.0
2020-11-18 09:50:00,72.42,72.47,72.33,72.46,12269.0,62.3617,62.4048,62.2842,62.3962,12269.0
2020-11-18 09:55:00,72.43,72.49,72.3,72.46,13900.0,62.3703,62.422,62.2584,62.3962,13900.0
2020-11-18 10:00:00,72.47,72.55,72.34,72.49,20425.0,62.4048,62.4737,62.2928,62.422,20425.0
2020-11-18 10:05:00,72.49,72.61,72.49,72.56,15307.0,62.422,62.5253,62.422,62.4823,15307.0
2020-11-18 10:10:00,72.57,72.61,72.46,72.54,11842.0,62.4909,62.5253,62.3962,62.465,11842.0
2020-11-18 10:15:00,72.53,72.77,72.53,72.76,36117.0,62.4564,62.6631,62.4564,62.6545,36117.0
2020-11-18 10:20:00,72.76,72.95,72.71,72.9,14520.0,62.6545,62.8181,62.6114,62.775,14520.0
2020-11-18 10:25:00,72.91,72.93,72.78,72.81,12744.0,62.7837,62.8009,62.6717,62.6975,12744.0
2020-11-18 10:30:00,72.81,72.81,72.66,72.76,14611.0,62.6975,62.6975,62.5684,62.6545,14611.0
2020-11-18 10:35:00,72.73,72.79,72.61,72.7,24818.0,62.6287,62.6803,62.5253,62.6028,24818.0
2020-11-18 10:40:00,72.7,72.71,72.59,72.6,7274.0,62.6028,62.6114,62.5081,62.5167,7274.0
2020-11-18 10:45:00,72.54,72.6,72.51,72.6,5751.0,62.465,62.5167,62.4392,62.5167,5751.0
2020-11-18 10:50:00,72.58,72.63,72.48,72.58,9105.0,62.4995,62.5425,62.4134,62.4995,9105.0
2020-11-18 10:55:00,72.55,72.6,72.48,72.48,6149.0,62.4737,62.5167,62.4134,62.4134,6149.0
2020-11-18 11:00:00,72.5,72.66,72.49,72.66,9971.0,62.4306,62.5684,62.422,62.5684,9971.0
2020-11-18 11:05:00,72.66,72.67,72.51,72.51,4877.0,62.5684,62.577,62.4392,62.4392,4877.0
2020-11-18 11:10:00,72.52,72.52,72.27,72.29,6102.0,62.4478,62.4478,62.2325,62.2498,6102.0
2020-11-18 11:15:00,72.31,72.42,72.31,72.38,4300.0,62.267,62.3617,62.267,62.3273,4300.0
2020-11-18 11:20:00,72.4,72.46,72.39,72.41,7627.0,62.3445,62.3962,62.3359,62.3531,7627.0
2020-11-18 11:25:00,72.42,72.43,72.35,72.38,2672.0,62.3617,62.3703,62.3014,62.3273,2672.0
2020-11-18 11:30:00,72.41,72.43,72.29,72.29,6346.0,62.3531,62.3703,62.2498,62.2498,6346.0
2020-11-18 11:35:00,72.28,72.36,72.27,72.3,6017.0,62.2412,62.31,62.2325,62.2584,6017.0
2020-11-18 11:40:00,72.29,72.29,72.16,72.16,3537.0,62.2498,62.2498,62.1378,62.1378,3537.0
2020-11-18 11:45:00,72.17,72.17,72.07,72.07,8838.0,62.1464,62.1464,62.0603,62.0603,8838.0
2020-11-18 11:50:00,72.09,72.17,72.06,72.17,6852.0,62.0775,62.1464,62.0517,62.1464,6852.0
2020-11-18 11:55:00,72.17,72.18,72.1,72.12,6871.0,62.1464,62.155,62.0862,62.1034,6871.0
2020-11-18 12:00:00,72.12,72.13,72.05,72.13,8222.0,62.1034,62.112,62.0431,62.112,8222.0
2020-11-18 12:05:00,72.09,72.23,72.09,72.23,4089.0,62.0775,62.1981,62.0775,62.1981,4089.0
2020-11-18 12:10:00,72.21,72.21,72.09,72.11,7870.0,62.1809,62.1809,62.0775,62.0948,7870.0
2020-11-18 12:15:00,72.1,72.11,72.05,72.08,6852.0,62.0862,62.0948,62.0431,62.0689,6852.0
2020-11-18 12:20:00,72.07,72.07,71.97,71.98,14073.0,62.0603,62.0603,61.9742,61.9828,14073.0
2020-11-18 12:25:00,71.97,71.97,71.89,71.9,8418.0,61.9742,61.9742,61.9053,61.9139,8418.0
2020-11-18 12:30:00,71.91,72.04,71.85,72.0,9330.0,61.9225,62.0345,61.8709,62.0,9330.0
2020-11-18 12:35:00,72.0,72.05,71.99,71.99,11200.0,62.0,62.0431,61.9914,61.9914,11200.0
2020-11-18 12:40:00,71.97,71.97,71.86,71.92,8516.0,61.9742,61.9742,61.8795,61.9312,8516.0
2020-11-18 12:45:00,71.91,71.91,71.83,71.86,3655.0,61.9225,61.9225,61.8537,61.8795,3655.0
2020-11-18 12:50:00,71.86,71.88,71.78,71.79,5620.0,61.8795,61.8967,61.8106,61.8192,5620.0
2020-11-18 12:55:00,71.79,71.79,71.74,71.78,8282.0,61.8192,61.8192,61.7762,61.8106,8282.0
2020-11-18 13:00:00,71.77,71.84,71.77,71.83,4611.0,61.802,61.8623,61.802,61.8537,4611.0
2020-11-18 13:05:00,71.83,71.97,71.83,71.95,9359.0,61.8537,61.9742,61.8537,61.957,9359.0
2020-11-18 13:10:00,71.93,71.98,71.9,71.97,5781.0,61.9398,61.9828,61.9139,61.9742,5781.0
2020-11-18 13:15:00,71.94,71.98,71.94,71.98,2506.0,61.9484,61.9828,61.9484,61.9828,2506.0
2020-11-18 13:20:00,71.97,72.08,71.96,72.06,5384.0,61.9742,62.0689,61.9656,62.0517,5384.0
2020-11-18 13:25:00,72.05,72.13,72.01,72.1,4728.0,62.0431,62.112,62.0087,62.0862,4728.0
2020-11-18 13:30:00,72.11,72.14,72.03,72.05,4092.0,62.0948,62.1206,62.0259,62.0431,4092.0
2020-11-18 13:35:00,72.03,72.06,71.94,71.94,7994.0,62.0259,62.0517,61.9484,61.9484,7994.0
2020-11-18 13:40:00,71.94,71.94,71.78,71.81,5666.0,61.9484,61.9484,61.8106,61.8364,5666.0
2020-11-18 13:45:00,71.82,71.82,71.69,71.71,7442.0,61.845,61.845,61.7331,61.7503,7442.0
2020-11-18 13:50:00,71.7,71.78,71.68,71.7,7468.0,61.7417,61.8106,61.7245,61.7417,7468.0
2020-11-18 13:55:00,71.71,71.8,71.71,71.8,5881.0,61.7503,61.8278,61.7503,61.8278,5881.0
2020-11-18 14:00:00,71.77,71.86,71.75,71.81,5366.0,61.802,61.8795,61.7848,61.8364,5366.0
2020-11-18 14:05:00,71.81,71.85,71.76,71.76,7447.0,61.8364,61.8709,61.7934,61.7934,7447.0
2020-11-18 14:10:00,71.75,71.75,71.66,71.67,3887.0,61.7848,61.7848,61.7073,61.7159,3887.0
2020-11-18 14:15:00,71.67,71.68,71.59,71.6,9259.0,61.7159,61.7245,61.647,61.6556,9259.0
2020-11-18 14:20:00,71.62,71.64,71.54,71.55,7397.0,61.6728,61.69,61.6039,61.6125,7397.0
2020-11-18 14:25:00,71.56,71.58,71.52,71.53,11664.0,61.6212,61.6384,61.5867,61.5953,11664.0
2020-11-18 14:30:00,71.52,71.56,71.48,71.55,12603.0,61.5867,61.6212,61.5523,61.6125,12603.0
2020-11-18 14:35:00,71.53,71.55,71.5,71.51,5845.0,61.5953,61.6125,61.5695,61.5781,5845.0
2020-11-18 14:40:00,71.51,71.54,71.51,71.54,4759.0,61.5781,61.6039,61.5781,61.6039,4759.0
2020-11-18 14:45:00,71.55,71.55,71.43,71.43,8892.0,61.6125,61.6125,61.5092,61.5092,8892.0
2020-11-18 14:50:00,71.41,71.49,71.41,71.47,11751.0,61.492,61.5609,61.492,61.5437,11751.0
2020-11-18 14:55:00,71.47,71.48,71.36,71.36,12182.0,61.5437,61.5523,61.4489,61.4489,12182.0
2020-11-18 15:00:00,71.37,71.39,71.32,71.34,13291.0,61.4575,61.4748,61.4145,61.4317,13291.0
2020-11-18 15:05:00,71.33,71.47,71.33,71.39,16861.0,61.4231,61.5437,61.4231,61.4748,16861.0
2020-11-18 15:10:00,71.39,71.54,71.39,71.44,34154.0,61.4748,61.6039,61.4748,61.5178,34154.0
2020-11-18 15:15:00,71.45,71.46,71.31,71.31,16469.0,61.5264,61.535,61.4059,61.4059,16469.0
2020-11-18 15:20:00,71.31,71.31,71.2,71.2,23940.0,61.4059,61.4059,61.3112,61.3112,23940.0
2020-11-18 15:25:00,71.2,71.24,70.99,71.0,24277.0,61.3112,61.3456,61.1303,61.1389,24277.0
2020-11-18 15:30:00,71.0,71.05,70.91,71.04,45453.0,61.1389,61.182,61.0614,61.1734,45453.0
2020-11-18 15:35:00,71.05,71.07,70.81,70.81,35656.0,61.182,61.1992,60.9753,60.9753,35656.0
2020-11-18 15:40:00,70.82,70.92,70.8,70.87,34122.0,60.9839,61.07,60.9667,61.027,34122.0
2020-11-18 15:45:00,70.87,70.92,70.73,70.74,49529.0,61.027,61.07,60.9064,60.915,49529.0
2020-11-18 15:50:00,70.74,70.76,70.46,70.5,122344.0,60.915,60.9323,60.6739,60.7084,122344.0
2020-11-18 15:55:00,70.5,70.6,70.46,70.5,178337.0,60.7084,60.7945,60.6739,60.7084,178337.0
2020-11-19 09:30:00,70.49,70.63,69.63,69.79,60175.0,60.6998,60.8203,59.9592,60.097,60175.0
2020-11-19 09:35:00,69.68,70.03,69.64,69.79,43531.0,60.0023,60.3036,59.9678,60.097,43531.0
2020-11-19 09:40:00,69.83,70.06,69.55,69.77,39598.0,60.1314,60.3295,59.8903,60.0798,39598.0
2020-11-19 09:45:00,69.76,69.87,69.7,69.81,22189.0,60.0711,60.1659,60.0195,60.1142,22189.0
2020-11-19 09:50:00,69.81,69.89,69.51,69.51,14881.0,60.1142,60.1831,59.8559,59.8559,14881.0
2020-11-19 09:55:00,69.53,69.55,69.32,69.34,26035.0,59.8731,59.8903,59.6923,59.7095,26035.0
2020-11-19 10:00:00,69.35,69.48,69.22,69.42,29530.0,59.7181,59.83,59.6061,59.7784,29530.0
2020-11-19 10:05:00,69.43,69.47,69.23,69.3,32979.0,59.787,59.8214,59.6148,59.675,32979.0
2020-11-19 10:10:00,69.32,69.41,69.06,69.16,33820.0,59.6923,59.7698,59.4684,59.5545,33820.0
2020-11-19 10:15:00,69.17,69.35,69.03,69.03,18248.0,59.5631,59.7181,59.4425,59.4425,18248.0
2020-11-19 10:20:00,69.0,69.14,68.97,68.99,20462.0,59.4167,59.5373,59.3909,59.4081,20462.0
2020-11-19 10:25:00,68.98,68.98,68.81,68.81,24222.0,59.3995,59.3995,59.2531,59.2531,24222.0
2020-11-19 10:30:00,68.81,68.98,68.74,68.97,17824.0,59.2531,59.3995,59.1928,59.3909,17824.0
2020-11-19 10:35:00,68.96,69.0,68.84,68.93,41754.0,59.3823,59.4167,59.2789,59.3564,41754.0
2020-11-19 10:40:00,68.93,69.1,68.9,69.08,114751.0,59.3564,59.5028,59.3306,59.4856,114751.0
2020-11-19 10:45:00,69.09,69.27,69.08,69.24,103590.0,59.4942,59.6492,59.4856,59.6234,103590.0
2020-11-19 10:50:00,69.24,69.24,68.87,68.92,85885.0,59.6234,59.6234,59.3048,59.3478,85885.0
2020-11-19 10:55:00,68.91,68.91,68.74,68.79,73106.0,59.3392,59.3392,59.1928,59.2359,73106.0
2020-11-19 11:00:00,68.8,68.89,68.79,68.84,39598.0,59.2445,59.322,59.2359,59.2789,39598.0
2020-11-19 11:05:00,68.85,68.93,68.79,68.87,83545.0,59.2875,59.3564,59.2359,59.3048,83545.0
2020-11-19 11:10:00,68.86,69.23,68.85,69.22,37800.0,59.2961,59.6148,59.2875,59.6061,37800.0
2020-11-19 11:15:00,69.22,69.38,69.2,69.34,18046.0,59.6061,59.7439,59.5889,59.7095,18046.0
2020-11-19 11:20:00,69.33,69.43,69.28,69.3,23011.0,59.7009,59.787,59.6578,59.675,23011.0
2020-11-19 11:25:00,69.3,69.35,69.14,69.15,16337.0,59.675,59.7181,59.5373,59.5459,16337.0
2020-11-19 11:30:00,69.14,69.18,68.9,69.04,19685.0,59.5373,59.5717,59.3306,59.4511,19685.0
2020-11-19 11:35:00,69.1,69.12,68.96,69.02,16665.0,59.5028,59.52,59.3823,59.4339,16665.0
2020-11-19 11:40:00,69.01,69.06,68.95,68.95,21391.0,59.4253,59.4684,59.3736,59.3736,21391.0
2020-11-19 11:45:00,68.94,68.97,68.88,68.92,11510.0,59.365,59.3909,59.3134,59.3478,11510.0
2020-11-19 11:50:00,68.93,68.93,68.75,68.75,14821.0,59.3564,59.3564,59.2014,59.2014,14821.0
2020-11-19 11:55:00,68.75,68.83,68.7,68.81,18320.0,59.2014,59.2703,59.1584,59.2531,18320.0
2020-11-19 12:00:00,68.83,68.86,68.78,68.82,10657.0,59.2703,59.2961,59.2273,59.2617,10657.0
2020-11-19 12:05:00,68.81,68.97,68.8,68.93,12260.0,59.2531,59.3909,59.2445,59.3564,12260.0
2020-11-19 12:10:00,68.9,68.94,68.85,68.91,35120.0,59.3306,59.365,59.2875,59.3392,35120.0
2020-11-19 12:15:00,68.94,68.97,68.85,68.85,9860.0,59.365,59.3909,59.2875,59.2875,9860.0
2020-11-19 12:20:00,68.84,68.87,68.79,68.86,33370.0,59.2789,59.3048,59.2359,59.2961,33370.0
2020-11-19 12:25:00,68.87,69.13,68.87,69.1,10281.0,59.3048,59.5286,59.3048,59.5028,10281.0
2020-11-19 12:30:00,69.09,69.13,68.99,69.0,12848.0,59.4942,59.5286,59.4081,59.4167,12848.0
2020-11-19 12:35:00,68.99,69.11,68.95,69.06,11807.0,59.4081,59.5114,59.3736,59.4684,11807.0
2020-11-19 12:40:00,69.08,69.08,68.93,68.93,7289.0,59.4856,59.4856,59.3564,59.3564,7289.0
2020-11-19 12:45:00,68.93,68.94,68.84,68.85,18876.0,59.3564,59.365,59.2789,59.2875,18876.0
2020-11-19 12:50:00,68.83,68.83,68.7,68.7,22685.0,59.2703,59.2703,59.1584,59.1584,22685.0
2020-11-19 12:55:00,68.68,68.78,68.68,68.7,8982.0,59.1411,59.2273,59.1411,59.1584,8982.0
2020-11-19 13:00:00,68.7,68.9,68.7,68.73,17946.0,59.1584,59.3306,59.1584,59.1842,17946.0
2020-11-19 13:05:00,68.73,68.74,68.68,68.68,11762.0,59.1842,59.1928,59.1411,59.1411,11762.0
2020-11-19 13:10:00,68.69,68.7,68.63,68.66,19317.0,59.1498,59.1584,59.0981,59.1239,19317.0
2020-11-19 13:15:00,68.67,68.75,68.59,68.75,79418.0,59.1325,59.2014,59.0636,59.2014,79418.0
2020-11-19 13:20:00,68.75,68.95,68.74,68.89,16797.0,59.2014,59.3736,59.1928,59.322,16797.0
2020-11-19 13:25:00,68.88,68.92,68.81,68.84,11333.0,59.3134,59.3478,59.2531,59.2789,11333.0
2020-11-19 13:30:00,68.85,68.88,68.81,68.87,7700.0,59.2875,59.3134,59.2531,59.3048,7700.0
2020-11-19 13:35:00,68.87,68.91,68.76,68.79,10390.0,59.3048,59.3392,59.21,59.2359,10390.0
2020-11-19 13:40:00,68.81,68.81,68.7,68.71,6979.0,59.2531,59.2531,59.1584,59.167,6979.0
2020-11-19 13:45:00,68.7,68.8,68.69,68.76,7380.0,59.1584,59.2445,59.1498,59.21,7380.0
2020-11-19 13:50:00,68.79,68.92,68.78,68.91,11534.0,59.2359,59.3478,59.2273,59.3392,11534.0
2020-11-19 13:55:00,68.9,68.91,68.75,68.81,9062.0,59.3306,59.3392,59.2014,59.2531,9062.0
2020-11-19 14:00:00,68.81,68.82,68.7,68.78,24821.0,59.2531,59.2617,59.1584,59.2273,24821.0
2020-11-19 14:05:00,68.77,68.84,68.72,68.73,37641.0,59.2186,59.2789,59.1756,59.1842,37641.0
2020-11-19 14:10:00,68.74,68.75,68.67,68.7,66735.0,59.1928,59.2014,59.1325,59.1584,66735.0
2020-11-19 14:15:00,68.7,68.7,68.58,68.6,68004.0,59.1584,59.1584,59.055,59.0723,68004.0
2020-11-19 14:20:00,68.6,68.67,68.55,68.63,136702.0,59.0723,59.1325,59.0292,59.0981,136702.0
2020-11-19 14:25:00,68.62,68.64,68.53,68.59,64092.0,59.0895,59.1067,59.012,59.0636,64092.0
2020-11-19 14:30:00,68.59,68.65,68.56,68.63,35780.0,59.0636,59.1153,59.0378,59.0981,35780.0
2020-11-19 14:35:00,68.67,68.87,68.6,68.7,50272.0,59.1325,59.3048,59.0723,59.1584,50272.0
2020-11-19 14:40:00,68.7,68.78,68.67,68.7,14267.0,59.1584,59.2273,59.1325,59.1584,14267.0
2020-11-19 14:45:00,68.7,68.75,68.62,68.67,23838.0,59.1584,59.2014,59.0895,59.1325,23838.0
2020-11-19 14:50:00,68.68,68.68,68.57,68.57,46224.0,59.1411,59.1411,59.0464,59.0464,46224.0
2020-11-19 14:55:00,68.57,68.61,68.5,68.54,42618.0,59.0464,59.0809,58.9861,59.0206,42618.0
2020-11-19 15:00:00,68.54,68.74,68.54,68.74,52180.0,59.0206,59.1928,59.0206,59.1928,52180.0
2020-11-19 15:05:00,68.74,68.74,68.68,68.72,13936.0,59.1928,59.1928,59.1411,59.1756,13936.0
2020-11-19 15:10:00,68.74,68.91,68.7,68.91,31344.0,59.1928,59.3392,59.1584,59.3392,31344.0
2020-11-19 15:15:00,68.91,68.96,68.85,68.94,21153.0,59.3392,59.3823,59.2875,59.365,21153.0
2020-11-19 15:20:00,68.96,69.1,68.95,69.03,19639.0,59.3823,59.5028,59.3736,59.4425,19639.0
2020-11-19 15:25:00,69.04,69.05,68.95,69.04,15816.0,59.4511,59.4598,59.3736,59.4511,15816.0
2020-11-19 15:30:00,69.04,69.21,69.01,69.2,20571.0,59.4511,59.5975,59.4253,59.5889,20571.0
2020-11-19 15:35:00,69.19,69.29,69.19,69.24,15184.0,59.5803,59.6664,59.5803,59.6234,15184.0
2020-11-19 15:40:00,69.23,69.45,69.21,69.45,47426.0,59.6148,59.8042,59.5975,59.8042,47426.0
2020-11-19 15:45:00,69.45,69.45,69.28,69.29,50897.0,59.8042,59.8042,59.6578,59.6664,50897.0
2020-11-19 15:50:00,69.29,69.46,69.28,69.44,83070.0,59.6664,59.8128,59.6578,59.7956,83070.0
2020-11-19 15:55:00,69.44,69.44,69.3,69.36,104977.0,59.7956,59.7956,59.675,59.7267,104977.0
2020-11-20 09:30:00,69.3,69.66,69.17,69.24,118481.0,59.675,59.985,59.5631,59.6234,118481.0
2020-11-20 09:35:00,69.25,69.95,69.24,69.82,13746.0,59.632,60.2348,59.6234,60.1228,13746.0
2020-11-20 09:40:00,69.87,69.97,69.74,69.78,10555.0,60.1659,60.252,60.0539,60.0884,10555.0
2020-11-20 09:45:00,69.76,69.76,69.57,69.57,9361.0,60.0711,60.0711,59.9075,59.9075,9361.0
2020-11-20 09:50:00,69.59,69.73,69.53,69.61,21619.0,59.9248,60.0453,59.8731,59.942,21619.0
2020-11-20 09:55:00,69.59,69.66,69.54,69.57,22683.0,59.9248,59.985,59.8817,59.9075,22683.0
2020-11-20 10:00:00,69.58,69.71,69.54,69.67,14589.0,59.9161,60.0281,59.8817,59.9936,14589.0
2020-11-20 10:05:00,69.6,69.6,69.35,69.37,9359.0,59.9334,59.9334,59.7181,59.7353,9359.0
2020-11-20 10:10:00,69.36,69.39,69.15,69.19,10997.0,59.7267,59.7525,59.5459,59.5803,10997.0
2020-11-20 10:15:00,69.18,69.18,69.01,69.01,11060.0,59.5717,59.5717,59.4253,59.4253,11060.0
2020-11-20 10:20:00,69.06,69.35,69.04,69.29,11379.0,59.4684,59.7181,59.4511,59.6664,11379.0
2020-11-20 10:25:00,69.25,69.29,69.16,69.27,10829.0,59.632,59.6664,59.5545,59.6492,10829.0
2020-11-20 10:30:00,69.26,69.32,69.12,69.3,11265.0,59.6406,59.6923,59.52,59.675,11265.0
2020-11-20 10:35:00,69.3,69.42,69.22,69.37,8136.0,59.675,59.7784,59.6061,59.7353,8136.0
2020-11-20 10:40:00,69.35,69.41,69.21,69.21,7703.0,59.7181,59.7698,59.5975,59.5975,7703.0
2020-11-20 10:45:00,69.22,69.22,69.09,69.13,12807.0,59.6061,59.6061,59.4942,59.5286,12807.0
2020-11-20 10:50:00,69.13,69.28,69.04,69.24,10305.0,59.5286,59.6578,59.4511,59.6234,10305.0
2020-11-20 10:55:00,69.26,69.51,69.19,69.51,11098.0,59.6406,59.8559,59.5803,59.8559,11098.0
2020-11-20 11:00:00,69.54,69.74,69.5,69.73,11398.0,59.8817,60.0539,59.8473,60.0453,11398.0
2020-11-20 11:05:00,69.74,69.87,69.71,69.82,12825.0,60.0539,60.1659,60.0281,60.1228,12825.0
2020-11-20 11:10:00,69.84,69.85,69.74,69.83,11972.0,60.14,60.1486,60.0539,60.1314,11972.0
2020-11-20 11:15:00,69.84,69.89,69.76,69.76,13416.0,60.14,60.1831,60.0711,60.0711,13416.0
2020-11-20 11:20:00,69.76,69.87,69.75,69.81,15097.0,60.0711,60.1659,60.0625,60.1142,15097.0
2020-11-20 11:25:00,69.81,69.89,69.75,69.87,13351.0,60.1142,60.1831,60.0625,60.1659,13351.0
2020-11-20 11:30:00,69.87,70.0,69.84,69.98,11649.0,60.1659,60.2778,60.14,60.2606,11649.0
2020-11-20 11:35:00,69.98,70.01,69.88,69.88,23515.0,60.2606,60.2864,60.1745,60.1745,23515.0
2020-11-20 11:40:00,69.84,69.84,69.73,69.73,14217.0,60.14,60.14,60.0453,60.0453,14217.0
2020-11-20 11:45:00,69.73,69.81,69.66,69.68,13532.0,60.0453,60.1142,59.985,60.0023,13532.0
2020-11-20 11:50:00,69.7,69.85,69.7,69.84,10382.0,60.0195,60.1486,60.0195,60.14,10382.0
2020-11-20 11:55:00,69.84,69.88,69.79,69.88,12479.0,60.14,60.1745,60.097,60.1745,12479.0
2020-11-20 12:00:00,69.87,69.92,69.84,69.91,10358.0,60.1659,60.2089,60.14,60.2003,10358.0
2020-11-20 12:05:00,69.91,69.93,69.81,69.81,11523.0,60.2003,60.2175,60.1142,60.1142,11523.0
2020-11-20 12:10:00,69.81,69.81,69.69,69.8,22080.0,60.1142,60.1142,60.0109,60.1056,22080.0
2020-11-20 12:15:00,69.79,69.79,69.67,69.67,13602.0,60.097,60.097,59.9936,59.9936,13602.0
2020-11-20 12:20:00,69.66,69.67,69.56,69.6,48467.0,59.985,59.9936,59.8989,59.9334,48467.0
2020-11-20 12:25:00,69.62,69.76,69.58,69.72,7919.0,59.9506,60.0711,59.9161,60.0367,7919.0
2020-11-20 12:30:00,69.74,69.8,69.73,69.8,6053.0,60.0539,60.1056,60.0453,60.1056,6053.0
2020-11-20 12:35:00,69.75,69.77,69.6,69.6,5972.0,60.0625,60.0798,59.9334,59.9334,5972.0
2020-11-20 12:40:00,69.61,69.66,69.59,69.66,10781.0,59.942,59.985,59.9248,59.985,10781.0
2020-11-20 12:45:00,69.67,69.69,69.62,69.62,5482.0,59.9936,60.0109,59.9506,59.9506,5482.0
2020-11-20 12:50:00,69.62,69.68,69.6,69.68,6501.0,59.9506,60.0023,59.9334,60.0023,6501.0
2020-11-20 12:55:00,69.68,69.75,69.67,69.73,6755.0,60.0023,60.0625,59.9936,60.0453,6755.0
2020-11-20 13:00:00,69.73,69.77,69.67,69.67,6996.0,60.0453,60.0798,59.9936,59.9936,6996.0
2020-11-20 13:05:00,69.68,69.71,69.61,69.7,7065.0,60.0023,60.0281,59.942,60.0195,7065.0
2020-11-20 13:10:00,69.71,69.72,69.66,69.67,7099.0,60.0281,60.0367,59.985,59.9936,7099.0
2020-11-20 13:15:00,69.69,69.7,69.64,69.65,9019.0,60.0109,60.0195,59.9678,59.9764,9019.0
2020-11-20 13:20:00,69.65,69.73,69.61,69.72,8154.0,59.9764,60.0453,59.942,60.0367,8154.0
2020-11-20 13:25:00,69.72,69.77,69.69,69.73,12004.0,60.0367,60.0798,60.0109,60.0453,12004.0
2020-11-20 13:30:00,69.71,69.72,69.62,69.64,9146.0,60.0281,60.0367,59.9506,59.9678,9146.0
2020-11-20 13:35:00,69.63,69.7,69.63,69.69,15791.0,59.9592,60.0195,59.9592,60.0109,15791.0
2020-11-20 13:40:00,69.69,69.71,69.63,69.68,10058.0,60.0109,60.0281,59.9592,60.0023,10058.0
2020-11-20 13:45:00,69.67,69.69,69.63,69.68,6299.0,59.9936,60.0109,59.9592,60.0023,6299.0
2020-11-20 13:50:00,69.68,69.69,69.59,69.6,7872.0,60.0023,60.0109,59.9248,59.9334,7872.0
2020-11-20 13:55:00,69.6,69.61,69.4,69.47,29878.0,59.9334,59.942,59.7611,59.8214,29878.0
2020-11-20 14:00:00,69.48,69.52,69.4,69.48,20055.0,59.83,59.8645,59.7611,59.83,20055.0
2020-11-20 14:05:00,69.47,69.53,69.42,69.52,29744.0,59.8214,59.8731,59.7784,59.8645,29744.0
2020-11-20 14:10:00,69.5,69.59,69.5,69.56,9339.0,59.8473,59.9248,59.8473,59.8989,9339.0
2020-11-20 14:15:00,69.56,69.62,69.53,69.56,12384.0,59.8989,59.9506,59.8731,59.8989,12384.0
2020-11-20 14:20:00,69.55,69.63,69.52,69.58,10177.0,59.8903,59.9592,59.8645,59.9161,10177.0
2020-11-20 14:25:00,69.57,69.59,69.54,69.55,8041.0,59.9075,59.9248,59.8817,59.8903,8041.0
2020-11-20 14:30:00,69.56,69.59,69.54,69.57,9462.0,59.8989,59.9248,59.8817,59.9075,9462.0
2020-11-20 14:35:00,69.58,69.61,69.54,69.54,11911.0,59.9161,59.942,59.8817,59.8817,11911.0
2020-11-20 14:40:00,69.54,69.55,69.48,69.53,8323.0,59.8817,59.8903,59.83,59.8731,8323.0
2020-11-20 14:45:00,69.52,69.53,69.48,69.5,11292.0,59.8645,59.8731,59.83,59.8473,11292.0
2020-11-20 14:50:00,69.5,69.51,69.46,69.48,7738.0,59.8473,59.8559,59.8128,59.83,7738.0
2020-11-20 14:55:00,69.48,69.5,69.42,69.44,12942.0,59.83,59.8473,59.7784,59.7956,12942.0
2020-11-20 15:00:00,69.45,69.46,69.33,69.33,19801.0,59.8042,59.8128,59.7009,59.7009,19801.0
2020-11-20 15:05:00,69.32,69.41,69.32,69.32,13525.0,59.6923,59.7698,59.6923,59.6923,13525.0
2020-11-20 15:10:00,69.34,69.41,69.3,69.31,19589.0,59.7095,59.7698,59.675,59.6836,19589.0
2020-11-20 15:15:00,69.3,69.3,69.21,69.25,24201.0,59.675,59.675,59.5975,59.632,24201.0
2020-11-20 15:20:00,69.26,69.29,69.22,69.27,15488.0,59.6406,59.6664,59.6061,59.6492,15488.0
2020-11-20 15:25:00,69.27,69.33,69.24,69.25,32204.0,59.6492,59.7009,59.6234,59.632,32204.0
2020-11-20 15:30:00,69.23,69.3,69.21,69.28,26134.0,59.6148,59.675,59.5975,59.6578,26134.0
2020-11-20 15:35:00,69.27,69.43,69.27,69.41,24289.0,59.6492,59.787,59.6492,59.7698,24289.0
2020-11-20 15:40:00,69.41,69.49,69.37,69.47,23043.0,59.7698,59.8386,59.7353,59.8214,23043.0
2020-11-20 15:45:00,69.46,69.6,69.45,69.5,37589.0,59.8128,59.9334,59.8042,59.8473,37589.0
2020-11-20 15:50:00,69.48,69.48,69.21,69.22,89299.0,59.83,59.83,59.5975,59.6061,89299.0
2020-11-20 15:55:00,69.2,69.41,69.2,69.33,126152.0,59.5889,59.7698,59.5889,59.7009,126152.0
2020-11-23 09:30:00,69.41,69.68,68.89,69.02,32744.0,59.7698,60.0023,59.322,59.4339,32744.0
2020-11-23 09:35:00,69.02,69.13,68.93,69.02,12980.0,59.4339,59.5286,59.3564,59.4339,12980.0
2020-11-23 09:40:00,69.0,69.06,68.96,68.98,11804.0,59.4167,59.4684,59.3823,59.3995,11804.0
2020-11-23 09:45:00,68.99,69.23,68.97,68.97,12161.0,59.4081,59.6148,59.3909,59.3909,12161.0
2020-11-23 09:50:00,68.96,68.98,68.66,68.71,26690.0,59.3823,59.3995,59.1239,59.167,26690.0
2020-11-23 09:55:00,68.68,68.84,68.67,68.84,19928.0,59.1411,59.2789,59.1325,59.2789,19928.0
2020-11-23 10:00:00,68.84,68.9,68.69,68.83,16531.0,59.2789,59.3306,59.1498,59.2703,16531.0
2020-11-23 10:05:00,68.82,68.82,68.6,68.65,27940.0,59.2617,59.2617,59.0723,59.1153,27940.0
2020-11-23 10:10:00,68.63,68.78,68.59,68.75,17107.0,59.0981,59.2273,59.0636,59.2014,17107.0
2020-11-23 10:15:00,68.77,68.8,68.7,68.8,16248.0,59.2186,59.2445,59.1584,59.2445,16248.0
2020-11-23 10:20:00,68.78,68.81,68.55,68.55,20408.0,59.2273,59.2531,59.0292,59.0292,20408.0
2020-11-23 10:25:00,68.5,68.51,68.38,68.45,33659.0,58.9861,58.9948,58.8828,58.9431,33659.0
2020-11-23 10:30:00,68.42,68.45,68.33,68.39,19851.0,58.9173,58.9431,58.8398,58.8914,19851.0
2020-11-23 10:35:00,68.36,68.43,68.31,68.43,16073.0,58.8656,58.9259,58.8225,58.9259,16073.0
2020-11-23 10:40:00,68.42,68.43,68.31,68.31,11911.0,58.9173,58.9259,58.8225,58.8225,11911.0
2020-11-23 10:45:00,68.31,68.46,68.29,68.45,9843.0,58.8225,58.9517,58.8053,58.9431,9843.0
2020-11-23 10:50:00,68.45,68.49,68.41,68.46,26953.0,58.9431,58.9775,58.9086,58.9517,26953.0
2020-11-23 10:55:00,68.46,68.5,68.37,68.44,13304.0,58.9517,58.9861,58.8742,58.9345,13304.0
2020-11-23 11:00:00,68.43,68.43,68.33,68.36,15715.0,58.9259,58.9259,58.8398,58.8656,15715.0
2020-11-23 11:05:00,68.37,68.38,68.19,68.23,22864.0,58.8742,58.8828,58.7192,58.7536,22864.0
2020-11-23 11:10:00,68.24,68.25,68.17,68.19,25150.0,58.7623,58.7709,58.702,58.7192,25150.0
2020-11-23 11:15:00,68.19,68.28,68.15,68.23,21009.0,58.7192,58.7967,58.6848,58.7536,21009.0
2020-11-23 11:20:00,68.24,68.24,68.13,68.16,14117.0,58.7623,58.7623,58.6675,58.6934,14117.0
2020-11-23 11:25:00,68.12,68.2,68.12,68.2,15904.0,58.6589,58.7278,58.6589,58.7278,15904.0
2020-11-23 11:30:00,68.2,68.24,68.05,68.06,14450.0,58.7278,58.7623,58.5986,58.6073,14450.0
2020-11-23 11:35:00,68.06,68.16,68.03,68.06,9875.0,58.6073,58.6934,58.5814,58.6073,9875.0
2020-11-23 11:40:00,68.07,68.15,68.0,68.11,14261.0,58.6159,58.6848,58.5556,58.6503,14261.0
2020-11-23 11:45:00,68.12,68.2,68.11,68.16,9666.0,58.6589,58.7278,58.6503,58.6934,9666.0
2020-11-23 11:50:00,68.17,68.24,68.17,68.2,8252.0,58.702,58.7623,58.702,58.7278,8252.0
2020-11-23 11:55:00,68.2,68.23,68.17,68.23,15414.0,58.7278,58.7536,58.702,58.7536,15414.0
2020-11-23 12:00:00,68.21,68.21,68.07,68.17,12367.0,58.7364,58.7364,58.6159,58.702,12367.0
2020-11-23 12:05:00,68.17,68.18,68.11,68.13,7795.0,58.702,58.7106,58.6503,58.6675,7795.0
2020-11-23 12:10:00,68.13,68.3,68.13,68.27,15902.0,58.6675,58.8139,58.6675,58.7881,15902.0
2020-11-23 12:15:00,68.28,68.38,68.28,68.29,11456.0,58.7967,58.8828,58.7967,58.8053,11456.0
2020-11-23 12:20:00,68.29,68.3,68.2,68.21,12058.0,58.8053,58.8139,58.7278,58.7364,12058.0
2020-11-23 12:25:00,68.22,68.31,68.18,68.3,17639.0,58.745,58.8225,58.7106,58.8139,17639.0
2020-11-23 12:30:00,68.31,68.36,68.26,68.27,9413.0,58.8225,58.8656,58.7795,58.7881,9413.0
2020-11-23 12:35:00,68.27,68.31,68.23,68.25,14364.0,58.7881,58.8225,58.7536,58.7709,14364.0
2020-11-23 12:40:00,68.25,68.3,68.23,68.25,14769.0,58.7709,58.8139,58.7536,58.7709,14769.0
2020-11-23 12:45:00,68.25,68.27,68.2,68.2,25007.0,58.7709,58.7881,58.7278,58.7278,25007.0
2020-11-23 12:50:00,68.19,68.21,68.13,68.13,10337.0,58.7192,58.7364,58.6675,58.6675,10337.0
2020-11-23 12:55:00,68.11,68.11,68.04,68.05,8313.0,58.6503,58.6503,58.59,58.5986,8313.0
2020-11-23 13:00:00,68.04,68.07,67.99,68.01,9996.0,58.59,58.6159,58.547,58.5642,9996.0
2020-11-23 13:05:00,67.99,68.04,67.95,67.96,7564.0,58.547,58.59,58.5125,58.5211,7564.0
2020-11-23 13:10:00,67.95,67.99,67.94,67.94,10432.0,58.5125,58.547,58.5039,58.5039,10432.0
2020-11-23 13:15:00,67.94,68.01,67.93,67.95,11815.0,58.5039,58.5642,58.4953,58.5125,11815.0
2020-11-23 13:20:00,67.94,67.96,67.93,67.96,8701.0,58.5039,58.5211,58.4953,58.5211,8701.0
2020-11-23 13:25:00,67.95,68.01,67.93,67.99,15358.0,58.5125,58.5642,58.4953,58.547,15358.0
2020-11-23 13:30:00,67.97,67.97,67.8,67.81,16440.0,58.5298,58.5298,58.3834,58.392,16440.0
2020-11-23 13:35:00,67.81,67.94,67.81,67.93,15193.0,58.392,58.5039,58.392,58.4953,15193.0
2020-11-23 13:40:00,67.92,68.08,67.91,68.08,13474.0,58.4867,58.6245,58.4781,58.6245,13474.0
2020-11-23 13:45:00,68.08,68.23,68.05,68.17,12994.0,58.6245,58.7536,58.5986,58.702,12994.0
2020-11-23 13:50:00,68.16,68.25,68.14,68.25,10247.0,58.6934,58.7709,58.6761,58.7709,10247.0
2020-11-23 13:55:00,68.23,68.34,68.2,68.31,11186.0,58.7536,58.8484,58.7278,58.8225,11186.0
2020-11-23 14:00:00,68.3,68.48,68.29,68.46,20681.0,58.8139,58.9689,58.8053,58.9517,20681.0
2020-11-23 14:05:00,68.45,68.47,68.39,68.39,11499.0,58.9431,58.9603,58.8914,58.8914,11499.0
2020-11-23 14:10:00,68.4,68.44,68.37,68.43,8874.0,58.9,58.9345,58.8742,58.9259,8874.0
2020-11-23 14:15:00,68.44,68.44,68.29,68.29,14991.0,58.9345,58.9345,58.8053,58.8053,14991.0
2020-11-23 14:20:00,68.28,68.31,68.24,68.26,11646.0,58.7967,58.8225,58.7623,58.7795,11646.0
2020-11-23 14:25:00,68.26,68.29,68.21,68.25,7720.0,58.7795,58.8053,58.7364,58.7709,7720.0
2020-11-23 14:30:00,68.25,68.3,68.21,68.27,9589.0,58.7709,58.8139,58.7364,58.7881,9589.0
2020-11-23 14:35:00,68.28,68.31,68.18,68.2,7156.0,58.7967,58.8225,58.7106,58.7278,7156.0
2020-11-23 14:40:00,68.2,68.22,68.1,68.11,14112.0,58.7278,58.745,58.6417,58.6503,14112.0
2020-11-23 14:45:00,68.1,68.14,68.06,68.09,16086.0,58.6417,58.6761,58.6073,58.6331,16086.0
2020-11-23 14:50:00,68.09,68.32,68.08,68.29,16302.0,58.6331,58.8311,58.6245,58.8053,16302.0
2020-11-23 14:55:00,68.3,68.42,68.28,68.42,9687.0,58.8139,58.9173,58.7967,58.9173,9687.0
2020-11-23 15:00:00,68.42,68.56,68.41,68.56,20473.0,58.9173,59.0378,58.9086,59.0378,20473.0
2020-11-23 15:05:00,68.56,68.66,68.56,68.61,23722.0,59.0378,59.1239,59.0378,59.0809,23722.0
2020-11-23 15:10:00,68.6,68.61,68.51,68.61,16741.0,59.0723,59.0809,58.9948,59.0809,16741.0
2020-11-23 15:15:00,68.6,68.6,68.54,68.55,20053.0,59.0723,59.0723,59.0206,59.0292,20053.0
2020-11-23 15:20:00,68.56,68.58,68.47,68.55,17710.0,59.0378,59.055,58.9603,59.0292,17710.0
2020-11-23 15:25:00,68.56,68.58,68.51,68.56,12442.0,59.0378,59.055,58.9948,59.0378,12442.0
2020-11-23 15:30:00,68.55,68.57,68.5,68.52,19117.0,59.0292,59.0464,58.9861,59.0034,19117.0
2020-11-23 15:35:00,68.53,68.56,68.47,68.47,21683.0,59.012,59.0378,58.9603,58.9603,21683.0
2020-11-23 15:40:00,68.45,68.51,68.43,68.49,24304.0,58.9431,58.9948,58.9259,58.9775,24304.0
2020-11-23 15:45:00,68.49,68.54,68.43,68.47,35818.0,58.9775,59.0206,58.9259,58.9603,35818.0
2020-11-23 15:50:00,68.47,68.57,68.31,68.31,70628.0,58.9603,59.0464,58.8225,58.8225,70628.0
2020-11-23 15:55:00,68.31,68.41,68.2,68.36,153895.0,58.8225,58.9086,58.7278,58.8656,153895.0
2020-11-24 09:30:00,68.61,68.95,68.0,68.04,35710.0,59.0809,59.3736,58.5556,58.59,35710.0
2020-11-24 09:35:00,68.11,68.39,68.09,68.2,18948.0,58.6503,58.8914,58.6331,58.7278,18948.0
2020-11-24 09:40:00,68.21,68.26,68.08,68.12,20410.0,58.7364,58.7795,58.6245,58.6589,20410.0
2020-11-24 09:45:00,68.13,68.19,68.03,68.14,25442.0,58.6675,58.7192,58.5814,58.6761,25442.0
2020-11-24 09:50:00,68.15,68.26,67.92,67.93,24405.0,58.6848,58.7795,58.4867,58.4953,24405.0
2020-11-24 09:55:00,67.92,67.96,67.84,67.87,14145.0,58.4867,58.5211,58.4178,58.4436,14145.0
2020-11-24 10:00:00,67.87,67.93,67.71,67.75,21234.0,58.4436,58.4953,58.3059,58.3403,21234.0
2020-11-24 10:05:00,67.75,67.78,67.64,67.69,13992.0,58.3403,58.3661,58.2456,58.2886,13992.0
2020-11-24 10:10:00,67.7,67.77,67.52,67.65,30804.0,58.2973,58.3575,58.1423,58.2542,30804.0
2020-11-24 10:15:00,67.66,67.66,67.4,67.41,66584.0,58.2628,58.2628,58.0389,58.0475,66584.0
2020-11-24 10:20:00,67.42,67.73,67.41,67.6,28268.0,58.0561,58.3231,58.0475,58.2111,28268.0
2020-11-24 10:25:00,67.6,67.63,67.4,67.41,17253.0,58.2111,58.237,58.0389,58.0475,17253.0
2020-11-24 10:30:00,67.41,67.47,67.4,67.43,27703.0,58.0475,58.0992,58.0389,58.0648,27703.0
2020-11-24 10:35:00,67.44,67.52,67.4,67.5,22594.0,58.0734,58.1423,58.0389,58.125,22594.0
2020-11-24 10:40:00,67.5,67.55,67.45,67.53,18787.0,58.125,58.1681,58.082,58.1509,18787.0
2020-11-24 10:45:00,67.53,67.63,67.5,67.62,20005.0,58.1509,58.237,58.125,58.2284,20005.0
2020-11-24 10:50:00,67.62,67.65,67.39,67.39,51382.0,58.2284,58.2542,58.0303,58.0303,51382.0
2020-11-24 10:55:00,67.4,67.55,67.39,67.44,15681.0,58.0389,58.1681,58.0303,58.0734,15681.0
2020-11-24 11:00:00,67.45,67.61,67.43,67.5,12060.0,58.082,58.2198,58.0648,58.125,12060.0
2020-11-24 11:05:00,67.49,67.61,67.47,67.5,31552.0,58.1164,58.2198,58.0992,58.125,31552.0
2020-11-24 11:10:00,67.49,67.56,67.4,67.51,24331.0,58.1164,58.1767,58.0389,58.1336,24331.0
2020-11-24 11:15:00,67.51,67.62,67.5,67.59,15243.0,58.1336,58.2284,58.125,58.2025,15243.0
2020-11-24 11:20:00,67.6,67.8,67.59,67.78,17450.0,58.2111,58.3834,58.2025,58.3661,17450.0
2020-11-24 11:25:00,67.78,67.81,67.59,67.62,17837.0,58.3661,58.392,58.2025,58.2284,17837.0
2020-11-24 11:30:00,67.62,67.64,67.53,67.62,20227.0,58.2284,58.2456,58.1509,58.2284,20227.0
2020-11-24 11:35:00,67.61,67.72,67.57,67.61,9537.0,58.2198,58.3145,58.1853,58.2198,9537.0
2020-11-24 11:40:00,67.61,67.69,67.57,67.61,8440.0,58.2198,58.2886,58.1853,58.2198,8440.0
2020-11-24 11:45:00,67.63,67.77,67.59,67.69,30785.0,58.237,58.3575,58.2025,58.2886,30785.0
2020-11-24 11:50:00,67.7,67.78,67.67,67.75,23883.0,58.2973,58.3661,58.2714,58.3403,23883.0
2020-11-24 11:55:00,67.75,67.83,67.66,67.67,14724.0,58.3403,58.4092,58.2628,58.2714,14724.0
2020-11-24 12:00:00,67.66,67.8,67.66,67.75,17671.0,58.2628,58.3834,58.2628,58.3403,17671.0
2020-11-24 12:05:00,67.76,67.86,67.74,67.79,11246.0,58.3489,58.435,58.3317,58.3748,11246.0
2020-11-24 12:10:00,67.79,67.8,67.7,67.71,7499.0,58.3748,58.3834,58.2973,58.3059,7499.0
2020-11-24 12:15:00,67.7,67.74,67.69,67.72,9121.0,58.2973,58.3317,58.2886,58.3145,9121.0
2020-11-24 12:20:00,67.72,67.72,67.66,67.68,8050.0,58.3145,58.3145,58.2628,58.28,8050.0
2020-11-24 12:25:00,67.66,67.66,67.48,67.51,22602.0,58.2628,58.2628,58.1078,58.1336,22602.0
2020-11-24 12:30:00,67.51,67.66,67.41,67.65,34036.0,58.1336,58.2628,58.0475,58.2542,34036.0
2020-11-24 12:35:00,67.65,67.74,67.63,67.63,18455.0,58.2542,58.3317,58.237,58.237,18455.0
2020-11-24 12:40:00,67.65,67.77,67.62,67.62,16866.0,58.2542,58.3575,58.2284,58.2284,16866.0
2020-11-24 12:45:00,67.61,67.67,67.57,67.59,8302.0,58.2198,58.2714,58.1853,58.2025,8302.0
2020-11-24 12:50:00,67.59,67.69,67.59,67.67,4946.0,58.2025,58.2886,58.2025,58.2714,4946.0
2020-11-24 12:55:00,67.67,67.71,67.67,67.69,4531.0,58.2714,58.3059,58.2714,58.2886,4531.0
2020-11-24 13:00:00,67.69,67.76,67.68,67.76,6998.0,58.2886,58.3489,58.28,58.3489,6998.0
2020-11-24 13:05:00,67.76,67.8,67.74,67.76,9634.0,58.3489,58.3834,58.3317,58.3489,9634.0
2020-11-24 13:10:00,67.75,67.78,67.71,67.78,6036.0,58.3403,58.3661,58.3059,58.3661,6036.0
2020-11-24 13:15:00,67.77,67.87,67.77,67.87,6439.0,58.3575,58.4436,58.3575,58.4436,6439.0
2020-11-24 13:20:00,67.86,67.87,67.73,67.74,9015.0,58.435,58.4436,58.3231,58.3317,9015.0
2020-11-24 13:25:00,67.73,67.75,67.69,67.72,7579.0,58.3231,58.3403,58.2886,58.3145,7579.0
2020-11-24 13:30:00,67.71,67.8,67.71,67.76,10860.0,58.3059,58.3834,58.3059,58.3489,10860.0
2020-11-24 13:35:00,67.77,67.8,67.73,67.73,8280.0,58.3575,58.3834,58.3231,58.3231,8280.0
2020-11-24 13:40:00,67.74,68.06,67.73,67.91,34547.0,58.3317,58.6073,58.3231,58.4781,34547.0
2020-11-24 13:45:00,67.91,67.92,67.78,67.82,12725.0,58.4781,58.4867,58.3661,58.4006,12725.0
2020-11-24 13:50:00,67.82,67.86,67.79,67.83,9727.0,58.4006,58.435,58.3748,58.4092,9727.0
2020-11-24 13:55:00,67.83,67.85,67.8,67.83,12743.0,58.4092,58.4264,58.3834,58.4092,12743.0
2020-11-24 14:00:00,67.84,67.91,67.83,67.87,11710.0,58.4178,58.4781,58.4092,58.4436,11710.0
2020-11-24 14:05:00,67.89,67.92,67.86,67.92,12432.0,58.4609,58.4867,58.435,58.4867,12432.0
2020-11-24 14:10:00,67.94,67.99,67.93,67.93,10257.0,58.5039,58.547,58.4953,58.4953,10257.0
2020-11-24 14:15:00,67.92,67.93,67.85,67.87,9380.0,58.4867,58.4953,58.4264,58.4436,9380.0
2020-11-24 14:20:00,67.87,67.87,67.83,67.87,9986.0,58.4436,58.4436,58.4092,58.4436,9986.0
2020-11-24 14:25:00,67.87,67.9,67.81,67.83,19206.0,58.4436,58.4695,58.392,58.4092,19206.0
2020-11-24 14:30:00,67.84,67.87,67.79,67.86,13140.0,58.4178,58.4436,58.3748,58.435,13140.0
2020-11-24 14:35:00,67.86,68.02,67.86,67.99,15924.0,58.435,58.5728,58.435,58.547,15924.0
2020-11-24 14:40:00,67.98,68.05,67.95,68.05,14607.0,58.5384,58.5986,58.5125,58.5986,14607.0
2020-11-24 14:45:00,68.03,68.03,67.9,67.9,14506.0,58.5814,58.5814,58.4695,58.4695,14506.0
2020-11-24 14:50:00,67.91,67.95,67.9,67.94,9034.0,58.4781,58.5125,58.4695,58.5039,9034.0
2020-11-24 14:55:00,67.94,68.02,67.94,68.02,10768.0,58.5039,58.5728,58.5039,58.5728,10768.0
2020-11-24 15:00:00,68.01,68.06,67.96,68.04,15894.0,58.5642,58.6073,58.5211,58.59,15894.0
2020-11-24 15:05:00,68.05,68.07,67.98,68.01,12641.0,58.5986,58.6159,58.5384,58.5642,12641.0
2020-11-24 15:10:00,68.0,68.04,67.94,67.99,23666.0,58.5556,58.59,58.5039,58.547,23666.0
2020-11-24 15:15:00,67.99,68.03,67.97,67.97,14200.0,58.547,58.5814,58.5298,58.5298,14200.0
2020-11-24 15:20:00,67.96,68.13,67.94,68.08,18705.0,58.5211,58.6675,58.5039,58.6245,18705.0
2020-11-24 15:25:00,68.07,68.07,67.99,68.06,16987.0,58.6159,58.6159,58.547,58.6073,16987.0
2020-11-24 15:30:00,68.07,68.13,68.03,68.08,29811.0,58.6159,58.6675,58.5814,58.6245,29811.0
2020-11-24 15:35:00,68.07,68.1,68.04,68.07,25116.0,58.6159,58.6417,58.59,58.6159,25116.0
2020-11-24 15:40:00,68.06,68.06,67.94,67.96,25566.0,58.6073,58.6073,58.5039,58.5211,25566.0
2020-11-24 15:45:00,67.96,68.03,67.94,67.97,24529.0,58.5211,58.5814,58.5039,58.5298,24529.0
2020-11-24 15:50:00,67.96,68.23,67.95,68.15,75366.0,58.5211,58.7536,58.5125,58.6848,75366.0
2020-11-24 15:55:00,68.15,68.15,68.08,68.12,141848.0,58.6848,58.6848,58.6245,58.6589,141848.0
2020-11-25 09:30:00,68.18,68.58,68.18,68.54,55916.0,58.7106,59.055,58.7106,59.0206,55916.0
2020-11-25 09:35:00,68.51,68.51,68.27,68.43,49034.0,58.9948,58.9948,58.7881,58.9259,49034.0
2020-11-25 09:40:00,68.42,68.51,68.35,68.41,17283.0,58.9173,58.9948,58.857,58.9086,17283.0
2020-11-25 09:45:00,68.43,68.56,68.41,68.5,16201.0,58.9259,59.0378,58.9086,58.9861,16201.0
2020-11-25 09:50:00,68.5,68.69,68.5,68.58,13439.0,58.9861,59.1498,58.9861,59.055,13439.0
2020-11-25 09:55:00,68.54,68.6,68.48,68.49,11260.0,59.0206,59.0723,58.9689,58.9775,11260.0
2020-11-25 10:00:00,68.49,68.58,68.47,68.5,24249.0,58.9775,59.055,58.9603,58.9861,24249.0
2020-11-25 10:05:00,68.5,68.7,68.49,68.54,7420.0,58.9861,59.1584,58.9775,59.0206,7420.0
2020-11-25 10:10:00,68.56,68.59,68.5,68.55,14734.0,59.0378,59.0636,58.9861,59.0292,14734.0
2020-11-25 10:15:00,68.53,68.57,68.46,68.46,11557.0,59.012,59.0464,58.9517,58.9517,11557.0
2020-11-25 10:20:00,68.46,68.51,68.18,68.19,107958.0,58.9517,58.9948,58.7106,58.7192,107958.0
2020-11-25 10:25:00,68.21,68.25,68.1,68.11,33227.0,58.7364,58.7709,58.6417,58.6503,33227.0
2020-11-25 10:30:00,68.11,68.15,67.95,67.95,21660.0,58.6503,58.6848,58.5125,58.5125,21660.0
2020-11-25 10:35:00,67.95,67.97,67.88,67.88,17211.0,58.5125,58.5298,58.4523,58.4523,17211.0
2020-11-25 10:40:00,67.89,67.89,67.75,67.75,8884.0,58.4609,58.4609,58.3403,58.3403,8884.0
2020-11-25 10:45:00,67.75,67.75,67.55,67.56,13830.0,58.3403,58.3403,58.1681,58.1767,13830.0
2020-11-25 10:50:00,67.57,67.65,67.55,67.62,20613.0,58.1853,58.2542,58.1681,58.2284,20613.0
2020-11-25 10:55:00,67.62,67.62,67.47,67.48,11283.0,58.2284,58.2284,58.0992,58.1078,11283.0
2020-11-25 11:00:00,67.48,67.49,67.39,67.47,13031.0,58.1078,58.1164,58.0303,58.0992,13031.0
2020-11-25 11:05:00,67.46,67.64,67.46,67.6,9689.0,58.0906,58.2456,58.0906,58.2111,9689.0
2020-11-25 11:10:00,67.59,67.6,67.53,67.54,11690.0,58.2025,58.2111,58.1509,58.1595,11690.0
2020-11-25 11:15:00,67.55,67.58,67.48,67.49,13172.0,58.1681,58.1939,58.1078,58.1164,13172.0
2020-11-25 11:20:00,67.48,67.53,67.43,67.5,29900.0,58.1078,58.1509,58.0648,58.125,29900.0
2020-11-25 11:25:00,67.5,67.58,67.45,67.57,13886.0,58.125,58.1939,58.082,58.1853,13886.0
2020-11-25 11:30:00,67.55,67.67,67.53,67.66,17868.0,58.1681,58.2714,58.1509,58.2628,17868.0
2020-11-25 11:35:00,67.67,67.75,67.63,67.66,18397.0,58.2714,58.3403,58.237,58.2628,18397.0
2020-11-25 11:40:00,67.65,67.71,67.62,67.63,17461.0,58.2542,58.3059,58.2284,58.237,17461.0
2020-11-25 11:45:00,67.63,67.7,67.63,67.65,11883.0,58.237,58.2973,58.237,58.2542,11883.0
2020-11-25 11:50:00,67.66,67.76,67.66,67.76,7442.0,58.2628,58.3489,58.2628,58.3489,7442.0
2020-11-25 11:55:00,67.76,67.76,67.67,67.7,9651.0,58.3489,58.3489,58.2714,58.2973,9651.0
2020-11-25 12:00:00,67.71,67.78,67.71,67.76,8795.0,58.3059,58.3661,58.3059,58.3489,8795.0
2020-11-25 12:05:00,67.77,67.87,67.77,67.84,7900.0,58.3575,58.4436,58.3575,58.4178,7900.0
2020-11-25 12:10:00,67.84,67.85,67.72,67.78,9200.0,58.4178,58.4264,58.3145,58.3661,9200.0
2020-11-25 12:15:00,67.78,67.84,67.78,67.79,4950.0,58.3661,58.4178,58.3661,58.3748,4950.0
2020-11-25 12:20:00,67.78,67.87,67.78,67.78,5705.0,58.3661,58.4436,58.3661,58.3661,5705.0
2020-11-25 12:25:00,67.79,67.81,67.7,67.72,7001.0,58.3748,58.392,58.2973,58.3145,7001.0
2020-11-25 12:30:00,67.72,67.86,67.72,67.79,7887.0,58.3145,58.435,58.3145,58.3748,7887.0
2020-11-25 12:35:00,67.8,67.81,67.69,67.71,8249.0,58.3834,58.392,58.2886,58.3059,8249.0
2020-11-25 12:40:00,67.72,67.75,67.7,67.75,8465.0,58.3145,58.3403,58.2973,58.3403,8465.0
2020-11-25 12:45:00,67.74,67.76,67.68,67.7,7871.0,58.3317,58.3489,58.28,58.2973,7871.0
2020-11-25 12:50:00,67.7,67.7,67.6,67.66,22359.0,58.2973,58.2973,58.2111,58.2628,22359.0
2020-11-25 12:55:00,67.66,67.67,67.62,67.67,14318.0,58.2628,58.2714,58.2284,58.2714,14318.0
2020-11-25 13:00:00,67.66,67.67,67.63,67.65,12390.0,58.2628,58.2714,58.237,58.2542,12390.0
2020-11-25 13:05:00,67.64,67.72,67.64,67.72,9710.0,58.2456,58.3145,58.2456,58.3145,9710.0
2020-11-25 13:10:00,67.71,67.71,67.6,67.65,8575.0,58.3059,58.3059,58.2111,58.2542,8575.0
2020-11-25 13:15:00,67.65,67.69,67.62,67.68,9201.0,58.2542,58.2886,58.2284,58.28,9201.0
2020-11-25 13:20:00,67.67,67.71,67.64,67.7,8529.0,58.2714,58.3059,58.2456,58.2973,8529.0
2020-11-25 13:25:00,67.7,67.7,67.65,67.7,8054.0,58.2973,58.2973,58.2542,58.2973,8054.0
2020-11-25 13:30:00,67.72,67.79,67.72,67.76,11044.0,58.3145,58.3748,58.3145,58.3489,11044.0
2020-11-25 13:35:00,67.75,67.78,67.71,67.78,5599.0,58.3403,58.3661,58.3059,58.3661,5599.0
2020-11-25 13:40:00,67.78,67.84,67.76,67.8,9645.0,58.3661,58.4178,58.3489,58.3834,9645.0
2020-11-25 13:45:00,67.79,67.82,67.76,67.76,6499.0,58.3748,58.4006,58.3489,58.3489,6499.0
2020-11-25 13:50:00,67.77,67.87,67.75,67.84,11915.0,58.3575,58.4436,58.3403,58.4178,11915.0
2020-11-25 13:55:00,67.84,67.84,67.78,67.8,7154.0,58.4178,58.4178,58.3661,58.3834,7154.0
2020-11-25 14:00:00,67.79,67.84,67.77,67.84,11032.0,58.3748,58.4178,58.3575,58.4178,11032.0
2020-11-25 14:05:00,67.85,67.88,67.81,67.86,8061.0,58.4264,58.4523,58.392,58.435,8061.0
2020-11-25 14:10:00,67.85,67.87,67.8,67.84,7709.0,58.4264,58.4436,58.3834,58.4178,7709.0
2020-11-25 14:15:00,67.84,67.89,67.81,67.83,12630.0,58.4178,58.4609,58.392,58.4092,12630.0
2020-11-25 14:20:00,67.83,67.93,67.78,67.9,7528.0,58.4092,58.4953,58.3661,58.4695,7528.0
2020-11-25 14:25:00,67.92,67.96,67.89,67.9,9323.0,58.4867,58.5211,58.4609,58.4695,9323.0
2020-11-25 14:30:00,67.91,67.96,67.83,67.84,12043.0,58.4781,58.5211,58.4092,58.4178,12043.0
2020-11-25 14:35:00,67.84,67.85,67.76,67.76,10533.0,58.4178,58.4264,58.3489,58.3489,10533.0
2020-11-25 14:40:00,67.77,67.8,67.75,67.78,8635.0,58.3575,58.3834,58.3403,58.3661,8635.0
2020-11-25 14:45:00,67.78,67.78,67.71,67.73,12192.0,58.3661,58.3661,58.3059,58.3231,12192.0
2020-11-25 14:50:00,67.73,67.73,67.65,67.69,16772.0,58.3231,58.3231,58.2542,58.2886,16772.0
2020-11-25 14:55:00,67.69,67.8,67.69,67.74,13988.0,58.2886,58.3834,58.2886,58.3317,13988.0
2020-11-25 15:00:00,67.75,67.77,67.73,67.77,13046.0,58.3403,58.3575,58.3231,58.3575,13046.0
2020-11-25 15:05:00,67.76,67.84,67.75,67.83,15150.0,58.3489,58.4178,58.3403,58.4092,15150.0
2020-11-25 15:10:00,67.83,67.85,67.8,67.83,18885.0,58.4092,58.4264,58.3834,58.4092,18885.0
2020-11-25 15:15:00,67.83,67.84,67.78,67.82,16946.0,58.4092,58.4178,58.3661,58.4006,16946.0
2020-11-25 15:20:00,67.82,67.82,67.78,67.78,15921.0,58.4006,58.4006,58.3661,58.3661,15921.0
2020-11-25 15:25:00,67.78,67.88,67.78,67.85,28494.0,58.3661,58.4523,58.3661,58.4264,28494.0
2020-11-25 15:30:00,67.85,68.0,67.85,67.98,28680.0,58.4264,58.5556,58.4264,58.5384,28680.0
2020-11-25 15:35:00,67.98,67.98,67.88,67.89,29085.0,58.5384,58.5384,58.4523,58.4609,29085.0
2020-11-25 15:40:00,67.89,68.03,67.89,68.03,31895.0,58.4609,58.5814,58.4609,58.5814,31895.0
2020-11-25 15:45:00,68.03,68.06,67.95,67.96,37120.0,58.5814,58.6073,58.5125,58.5211,37120.0
2020-11-25 15:50:00,67.95,68.05,67.9,68.05,69248.0,58.5125,58.5986,58.4695,58.5986,69248.0
2020-11-25 15:55:00,68.05,68.18,68.03,68.1,126276.0,58.5986,58.7106,58.5814,58.6417,126276.0
2020-11-27 09:30:00,68.4,68.4,67.97,68.09,29130.0,58.9,58.9,58.5298,58.6331,29130.0
2020-11-27 09:35:00,67.96,67.96,67.71,67.8,16509.0,58.5211,58.5211,58.3059,58.3834,16509.0
2020-11-27 09:40:00,67.78,67.8,67.62,67.72,6212.0,58.3661,58.3834,58.2284,58.3145,6212.0
2020-11-27 09:45:00,67.7,67.77,67.68,67.68,7542.0,58.2973,58.3575,58.28,58.28,7542.0
2020-11-27 09:50:00,67.65,67.67,67.52,67.64,5294.0,58.2542,58.2714,58.1423,58.2456,5294.0
2020-11-27 09:55:00,67.69,67.72,67.46,67.49,11551.0,58.2886,58.3145,58.0906,58.1164,11551.0
2020-11-27 10:00:00,67.52,67.71,67.45,67.64,12688.0,58.1423,58.3059,58.082,58.2456,12688.0
2020-11-27 10:05:00,67.66,67.69,67.49,67.51,12689.0,58.2628,58.2886,58.1164,58.1336,12689.0
2020-11-27 10:10:00,67.48,67.51,67.4,67.42,7294.0,58.1078,58.1336,58.0389,58.0561,7294.0
2020-11-27 10:15:00,67.41,67.53,67.39,67.5,7165.0,58.0475,58.1509,58.0303,58.125,7165.0
2020-11-27 10:20:00,67.51,67.62,67.47,67.57,12556.0,58.1336,58.2284,58.0992,58.1853,12556.0
2020-11-27 10:25:00,67.58,67.6,67.42,67.5,9182.0,58.1939,58.2111,58.0561,58.125,9182.0
2020-11-27 10:30:00,67.5,67.68,67.5,67.65,11019.0,58.125,58.28,58.125,58.2542,11019.0
2020-11-27 10:35:00,67.64,67.66,67.55,67.58,9355.0,58.2456,58.2628,58.1681,58.1939,9355.0
2020-11-27 10:40:00,67.59,67.6,67.5,67.53,9977.0,58.2025,58.2111,58.125,58.1509,9977.0
2020-11-27 10:45:00,67.54,67.64,67.51,67.52,12806.0,58.1595,58.2456,58.1336,58.1423,12806.0
2020-11-27 10:50:00,67.53,67.53,67.31,67.33,15102.0,58.1509,58.1509,57.9614,57.9786,15102.0
2020-11-27 10:55:00,67.33,67.36,67.26,67.3,11320.0,57.9786,58.0045,57.9184,57.9528,11320.0
2020-11-27 11:00:00,67.29,67.39,67.26,67.31,11166.0,57.9442,58.0303,57.9184,57.9614,11166.0
2020-11-27 11:05:00,67.31,67.37,67.28,67.32,10589.0,57.9614,58.0131,57.9356,57.97,10589.0
2020-11-27 11:10:00,67.3,67.31,67.25,67.25,12508.0,57.9528,57.9614,57.9098,57.9098,12508.0
2020-11-27 11:15:00,67.25,67.27,67.18,67.27,12277.0,57.9098,57.927,57.8495,57.927,12277.0
2020-11-27 11:20:00,67.26,67.29,67.23,67.23,9635.0,57.9184,57.9442,57.8925,57.8925,9635.0
2020-11-27 11:25:00,67.25,67.32,67.21,67.29,13294.0,57.9098,57.97,57.8753,57.9442,13294.0
2020-11-27 11:30:00,67.33,67.35,67.23,67.25,14557.0,57.9786,57.9959,57.8925,57.9098,14557.0
2020-11-27 11:35:00,67.26,67.42,67.21,67.38,10953.0,57.9184,58.0561,57.8753,58.0217,10953.0
2020-11-27 11:40:00,67.4,67.42,67.36,67.41,6396.0,58.0389,58.0561,58.0045,58.0475,6396.0
2020-11-27 11:45:00,67.41,67.56,67.38,67.48,12382.0,58.0475,58.1767,58.0217,58.1078,12382.0
2020-11-27 11:50:00,67.47,67.5,67.39,67.42,6776.0,58.0992,58.125,58.0303,58.0561,6776.0
2020-11-27 11:55:00,67.39,67.4,67.28,67.29,8605.0,58.0303,58.0389,57.9356,57.9442,8605.0
2020-11-27 12:00:00,67.28,67.36,67.24,67.29,21864.0,57.9356,58.0045,57.9011,57.9442,21864.0
2020-11-27 12:05:00,67.3,67.31,67.24,67.31,10813.0,57.9528,57.9614,57.9011,57.9614,10813.0
2020-11-27 12:10:00,67.33,67.39,67.31,67.36,6354.0,57.9786,58.0303,57.9614,58.0045,6354.0
2020-11-27 12:15:00,67.36,67.38,67.34,67.34,6700.0,58.0045,58.0217,57.9873,57.9873,6700.0
2020-11-27 12:20:00,67.34,67.36,67.27,67.3,12249.0,57.9873,58.0045,57.927,57.9528,12249.0
2020-11-27 12:25:00,67.3,67.37,67.29,67.33,8242.0,57.9528,58.0131,57.9442,57.9786,8242.0
2020-11-27 12:30:00,67.32,67.44,67.31,67.42,7815.0,57.97,58.0734,57.9614,58.0561,7815.0
2020-11-27 12:35:00,67.43,67.51,67.42,67.51,8956.0,58.0648,58.1336,58.0561,58.1336,8956.0
2020-11-27 12:40:00,67.51,67.71,67.51,67.7,16348.0,58.1336,58.3059,58.1336,58.2973,16348.0
2020-11-27 12:45:00,67.69,67.73,67.6,67.62,15697.0,58.2886,58.3231,58.2111,58.2284,15697.0
2020-11-27 12:50:00,67.63,67.72,67.62,67.63,16638.0,58.237,58.3145,58.2284,58.237,16638.0
2020-11-27 12:55:00,67.63,67.67,67.52,67.65,47836.0,58.237,58.2714,58.1423,58.2542,47836.0
2020-11-30 09:30:00,67.61,67.7,67.36,67.38,46419.0,58.2198,58.2973,58.0045,58.0217,46419.0
2020-11-30 09:35:00,67.31,67.43,67.2,67.34,8770.0,57.9614,58.0648,57.8667,57.9873,8770.0
2020-11-30 09:40:00,67.37,67.63,67.37,67.51,16904.0,58.0131,58.237,58.0131,58.1336,16904.0
2020-11-30 09:45:00,67.51,67.66,67.48,67.58,9145.0,58.1336,58.2628,58.1078,58.1939,9145.0
2020-11-30 09:50:00,67.58,67.71,67.58,67.65,12596.0,58.1939,58.3059,58.1939,58.2542,12596.0
2020-11-30 09:55:00,67.64,67.77,67.56,67.57,12117.0,58.2456,58.3575,58.1767,58.1853,12117.0
2020-11-30 10:00:00,67.57,67.76,67.53,67.71,15840.0,58.1853,58.3489,58.1509,58.3059,15840.0
2020-11-30 10:05:00,67.7,67.87,67.68,67.86,15643.0,58.2973,58.4436,58.28,58.435,15643.0
2020-11-30 10:10:00,67.87,67.89,67.68,67.8,15217.0,58.4436,58.4609,58.28,58.3834,15217.0
2020-11-30 10:15:00,67.81,67.9,67.76,67.85,23271.0,58.392,58.4695,58.3489,58.4264,23271.0
2020-11-30 10:20:00,67.86,67.86,67.7,67.84,12725.0,58.435,58.435,58.2973,58.4178,12725.0
2020-11-30 10:25:00,67.85,67.87,67.74,67.8,14391.0,58.4264,58.4436,58.3317,58.3834,14391.0
2020-11-30 10:30:00,67.84,67.92,67.75,67.76,7299.0,58.4178,58.4867,58.3403,58.3489,7299.0
2020-11-30 10:35:00,67.76,67.78,67.69,67.77,12201.0,58.3489,58.3661,58.2886,58.3575,12201.0
2020-11-30 10:40:00,67.76,67.79,67.69,67.77,15106.0,58.3489,58.3748,58.2886,58.3575,15106.0
2020-11-30 10:45:00,67.76,67.85,67.7,67.82,20668.0,58.3489,58.4264,58.2973,58.4006,20668.0
2020-11-30 10:50:00,67.8,67.8,67.7,67.8,38257.0,58.3834,58.3834,58.2973,58.3834,38257.0
2020-11-30 10:55:00,67.79,67.97,67.76,67.86,11861.0,58.3748,58.5298,58.3489,58.435,11861.0
2020-11-30 11:00:00,67.82,67.9,67.82,67.84,10743.0,58.4006,58.4695,58.4006,58.4178,10743.0
2020-11-30 11:05:00,67.9,67.9,67.76,67.76,17428.0,58.4695,58.4695,58.3489,58.3489,17428.0
2020-11-30 11:10:00,67.76,67.78,67.52,67.53,22335.0,58.3489,58.3661,58.1423,58.1509,22335.0
2020-11-30 11:15:00,67.53,67.54,67.41,67.41,45194.0,58.1509,58.1595,58.0475,58.0475,45194.0
2020-11-30 11:20:00,67.41,67.47,67.37,67.41,24067.0,58.0475,58.0992,58.0131,58.0475,24067.0
2020-11-30 11:25:00,67.4,67.44,67.32,67.38,9967.0,58.0389,58.0734,57.97,58.0217,9967.0
2020-11-30 11:30:00,67.38,67.41,67.26,67.26,26940.0,58.0217,58.0475,57.9184,57.9184,26940.0
2020-11-30 11:35:00,67.25,67.37,67.25,67.28,13817.0,57.9098,58.0131,57.9098,57.9356,13817.0
2020-11-30 11:40:00,67.28,67.3,67.17,67.19,12094.0,57.9356,57.9528,57.8409,57.8581,12094.0
2020-11-30 11:45:00,67.17,67.21,67.12,67.17,9496.0,57.8409,57.8753,57.7978,57.8409,9496.0
2020-11-30 11:50:00,67.17,67.31,67.17,67.29,20968.0,57.8409,57.9614,57.8409,57.9442,20968.0
2020-11-30 11:55:00,67.27,67.29,67.11,67.12,11653.0,57.927,57.9442,57.7892,57.7978,11653.0
2020-11-30 12:00:00,67.12,67.27,67.11,67.26,11609.0,57.7978,57.927,57.7892,57.9184,11609.0
2020-11-30 12:05:00,67.27,67.48,67.27,67.48,26759.0,57.927,58.1078,57.927,58.1078,26759.0
2020-11-30 12:10:00,67.48,67.5,67.43,67.47,14708.0,58.1078,58.125,58.0648,58.0992,14708.0
2020-11-30 12:15:00,67.46,67.47,67.38,67.39,12050.0,58.0906,58.0992,58.0217,58.0303,12050.0
2020-11-30 12:20:00,67.39,67.48,67.39,67.43,4319.0,58.0303,58.1078,58.0303,58.0648,4319.0
2020-11-30 12:25:00,67.44,67.6,67.43,67.51,12917.0,58.0734,58.2111,58.0648,58.1336,12917.0
2020-11-30 12:30:00,67.52,67.56,67.48,67.56,12801.0,58.1423,58.1767,58.1078,58.1767,12801.0
2020-11-30 12:35:00,67.56,67.62,67.53,67.61,17257.0,58.1767,58.2284,58.1509,58.2198,17257.0
2020-11-30 12:40:00,67.61,67.64,67.58,67.61,12228.0,58.2198,58.2456,58.1939,58.2198,12228.0
2020-11-30 12:45:00,67.58,67.65,67.57,67.62,6655.0,58.1939,58.2542,58.1853,58.2284,6655.0
2020-11-30 12:50:00,67.63,67.64,67.6,67.61,6430.0,58.237,58.2456,58.2111,58.2198,6430.0
2020-11-30 12:55:00,67.6,67.63,67.54,67.54,8365.0,58.2111,58.237,58.1595,58.1595,8365.0
2020-11-30 13:00:00,67.54,67.56,67.48,67.49,6403.0,58.1595,58.1767,58.1078,58.1164,6403.0
2020-11-30 13:05:00,67.47,67.48,67.38,67.47,11649.0,58.0992,58.1078,58.0217,58.0992,11649.0
2020-11-30 13:10:00,67.46,67.5,67.42,67.42,5853.0,58.0906,58.125,58.0561,58.0561,5853.0
2020-11-30 13:15:00,67.44,67.53,67.44,67.51,5659.0,58.0734,58.1509,58.0734,58.1336,5659.0
2020-11-30 13:20:00,67.51,67.53,67.47,67.48,5022.0,58.1336,58.1509,58.0992,58.1078,5022.0
2020-11-30 13:25:00,67.48,67.5,67.41,67.42,5951.0,58.1078,58.125,58.0475,58.0561,5951.0
2020-11-30 13:30:00,67.42,67.43,67.27,67.31,10273.0,58.0561,58.0648,57.927,57.9614,10273.0
2020-11-30 13:35:00,67.31,67.38,67.31,67.34,9055.0,57.9614,58.0217,57.9614,57.9873,9055.0
2020-11-30 13:40:00,67.35,67.37,67.28,67.28,8707.0,57.9959,58.0131,57.9356,57.9356,8707.0
2020-11-30 13:45:00,67.28,67.33,67.24,67.24,10114.0,57.9356,57.9786,57.9011,57.9011,10114.0
2020-11-30 13:50:00,67.25,67.27,67.23,67.24,8474.0,57.9098,57.927,57.8925,57.9011,8474.0
2020-11-30 13:55:00,67.23,67.25,67.12,67.15,9378.0,57.8925,57.9098,57.7978,57.8236,9378.0
2020-11-30 14:00:00,67.15,67.15,67.06,67.06,8205.0,57.8236,57.8236,57.7461,57.7461,8205.0
2020-11-30 14:05:00,67.05,67.08,67.02,67.02,9245.0,57.7375,57.7634,57.7117,57.7117,9245.0
2020-11-30 14:10:00,67.01,67.15,67.0,67.13,12445.0,57.7031,57.8236,57.6945,57.8064,12445.0
2020-11-30 14:15:00,67.14,67.14,67.09,67.13,14233.0,57.815,57.815,57.772,57.8064,14233.0
2020-11-30 14:20:00,67.13,67.14,67.08,67.1,7866.0,57.8064,57.815,57.7634,57.7806,7866.0
2020-11-30 14:25:00,67.1,67.18,67.1,67.17,11181.0,57.7806,57.8495,57.7806,57.8409,11181.0
2020-11-30 14:30:00,67.17,67.17,67.11,67.12,12855.0,57.8409,57.8409,57.7892,57.7978,12855.0
2020-11-30 14:35:00,67.11,67.11,67.02,67.04,12548.0,57.7892,57.7892,57.7117,57.7289,12548.0
2020-11-30 14:40:00,67.04,67.07,67.03,67.04,11287.0,57.7289,57.7548,57.7203,57.7289,11287.0
2020-11-30 14:45:00,67.05,67.1,67.04,67.06,11656.0,57.7375,57.7806,57.7289,57.7461,11656.0
2020-11-30 14:50:00,67.07,67.17,67.05,67.13,14971.0,57.7548,57.8409,57.7375,57.8064,14971.0
2020-11-30 14:55:00,67.13,67.36,67.13,67.35,19316.0,57.8064,58.0045,57.8064,57.9959,19316.0
2020-11-30 15:00:00,67.36,67.37,67.2,67.24,25802.0,58.0045,58.0131,57.8667,57.9011,25802.0
2020-11-30 15:05:00,67.24,67.27,67.23,67.24,12126.0,57.9011,57.927,57.8925,57.9011,12126.0
2020-11-30 15:10:00,67.23,67.23,67.11,67.13,13999.0,57.8925,57.8925,57.7892,57.8064,13999.0
2020-11-30 15:15:00,67.13,67.14,67.04,67.06,16033.0,57.8064,57.815,57.7289,57.7461,16033.0
2020-11-30 15:20:00,67.06,67.09,67.01,67.05,21745.0,57.7461,57.772,57.7031,57.7375,21745.0
2020-11-30 15:25:00,67.04,67.08,67.01,67.05,25800.0,57.7289,57.7634,57.7031,57.7375,25800.0
2020-11-30 15:30:00,67.05,67.15,67.01,67.09,33252.0,57.7375,57.8236,57.7031,57.772,33252.0
2020-11-30 15:35:00,67.09,67.15,67.05,67.09,30486.0,57.772,57.8236,57.7375,57.772,30486.0
2020-11-30 15:40:00,67.09,67.15,67.07,67.15,29475.0,57.772,57.8236,57.7548,57.8236,29475.0
2020-11-30 15:45:00,67.14,67.19,67.09,67.18,32635.0,57.815,57.8581,57.772,57.8495,32635.0
2020-11-30 15:50:00,67.18,67.44,67.17,67.34,144129.0,57.8495,58.0734,57.8409,57.9873,144129.0
2020-11-30 15:55:00,67.32,67.45,67.27,67.37,179904.0,57.97,58.082,57.927,58.0131,179904.0
2020-12-01 09:30:00,67.62,67.79,67.6,67.64,51680.0,58.2284,58.3748,58.2111,58.2456,51680.0
2020-12-01 09:35:00,67.67,67.82,67.62,67.73,38846.0,58.2714,58.4006,58.2284,58.3231,38846.0
2020-12-01 09:40:00,67.76,68.11,67.73,68.01,45924.0,58.3489,58.6503,58.3231,58.5642,45924.0
2020-12-01 09:45:00,68.04,68.32,68.01,68.26,37471.0,58.59,58.8311,58.5642,58.7795,37471.0
2020-12-01 09:50:00,68.25,68.45,68.14,68.41,29919.0,58.7709,58.9431,58.6761,58.9086,29919.0
2020-12-01 09:55:00,68.46,68.51,68.37,68.38,52796.0,58.9517,58.9948,58.8742,58.8828,52796.0
2020-12-01 10:00:00,68.41,68.41,68.23,68.32,17516.0,58.9086,58.9086,58.7536,58.8311,17516.0
2020-12-01 10:05:00,68.33,68.56,68.27,68.51,53538.0,58.8398,59.0378,58.7881,58.9948,53538.0
2020-12-01 10:10:00,68.51,68.57,68.37,68.45,113602.0,58.9948,59.0464,58.8742,58.9431,113602.0
2020-12-01 10:15:00,68.5,68.63,68.43,68.56,37220.0,58.9861,59.0981,58.9259,59.0378,37220.0
2020-12-01 10:20:00,68.54,68.73,68.53,68.64,30676.0,59.0206,59.1842,59.012,59.1067,30676.0
2020-12-01 10:25:00,68.66,68.7,68.57,68.67,14188.0,59.1239,59.1584,59.0464,59.1325,14188.0
2020-12-01 10:30:00,68.67,68.74,68.62,68.69,21814.0,59.1325,59.1928,59.0895,59.1498,21814.0
2020-12-01 10:35:00,68.69,68.8,68.64,68.77,31938.0,59.1498,59.2445,59.1067,59.2186,31938.0
2020-12-01 10:40:00,68.77,68.84,68.71,68.78,14368.0,59.2186,59.2789,59.167,59.2273,14368.0
2020-12-01 10:45:00,68.82,68.9,68.71,68.79,26612.0,59.2617,59.3306,59.167,59.2359,26612.0
2020-12-01 10:50:00,68.8,69.03,68.79,68.97,12408.0,59.2445,59.4425,59.2359,59.3909,12408.0
2020-12-01 10:55:00,68.96,69.04,68.89,69.02,10637.0,59.3823,59.4511,59.322,59.4339,10637.0
2020-12-01 11:00:00,69.04,69.18,69.04,69.05,20371.0,59.4511,59.5717,59.4511,59.4598,20371.0
2020-12-01 11:05:00,69.05,69.11,68.88,68.92,15573.0,59.4598,59.5114,59.3134,59.3478,15573.0
2020-12-01 11:10:00,68.89,68.94,68.75,68.75,24448.0,59.322,59.365,59.2014,59.2014,24448.0
2020-12-01 11:15:00,68.76,68.95,68.76,68.92,16601.0,59.21,59.3736,59.21,59.3478,16601.0
2020-12-01 11:20:00,68.93,68.98,68.8,68.84,19924.0,59.3564,59.3995,59.2445,59.2789,19924.0
2020-12-01 11:25:00,68.83,68.86,68.7,68.75,19516.0,59.2703,59.2961,59.1584,59.2014,19516.0
2020-12-01 11:30:00,68.77,68.98,68.75,68.97,14784.0,59.2186,59.3995,59.2014,59.3909,14784.0
2020-12-01 11:35:00,68.97,69.04,68.95,68.99,15202.0,59.3909,59.4511,59.3736,59.4081,15202.0
2020-12-01 11:40:00,68.98,69.03,68.94,69.0,9678.0,59.3995,59.4425,59.365,59.4167,9678.0
2020-12-01 11:45:00,68.98,68.98,68.78,68.78,11377.0,59.3995,59.3995,59.2273,59.2273,11377.0
2020-12-01 11:50:00,68.77,68.81,68.71,68.71,13663.0,59.2186,59.2531,59.167,59.167,13663.0
2020-12-01 11:55:00,68.72,68.84,68.7,68.83,7061.0,59.1756,59.2789,59.1584,59.2703,7061.0
2020-12-01 12:00:00,68.83,68.88,68.76,68.85,5381.0,59.2703,59.3134,59.21,59.2875,5381.0
2020-12-01 12:05:00,68.84,69.04,68.8,69.03,9227.0,59.2789,59.4511,59.2445,59.4425,9227.0
2020-12-01 12:10:00,69.02,69.02,68.91,68.93,7760.0,59.4339,59.4339,59.3392,59.3564,7760.0
2020-12-01 12:15:00,68.95,68.95,68.81,68.85,11621.0,59.3736,59.3736,59.2531,59.2875,11621.0
2020-12-01 12:20:00,68.85,68.85,68.72,68.72,9410.0,59.2875,59.2875,59.1756,59.1756,9410.0
2020-12-01 12:25:00,68.69,68.73,68.65,68.7,6257.0,59.1498,59.1842,59.1153,59.1584,6257.0
2020-12-01 12:30:00,68.69,68.75,68.58,68.59,8022.0,59.1498,59.2014,59.055,59.0636,8022.0
2020-12-01 12:35:00,68.59,68.6,68.52,68.52,6608.0,59.0636,59.0723,59.0034,59.0034,6608.0
2020-12-01 12:40:00,68.53,68.64,68.53,68.57,10907.0,59.012,59.1067,59.012,59.0464,10907.0
2020-12-01 12:45:00,68.57,68.61,68.5,68.52,9339.0,59.0464,59.0809,58.9861,59.0034,9339.0
2020-12-01 12:50:00,68.5,68.5,68.34,68.34,11508.0,58.9861,58.9861,58.8484,58.8484,11508.0
2020-12-01 12:55:00,68.35,68.37,68.28,68.3,4950.0,58.857,58.8742,58.7967,58.8139,4950.0
2020-12-01 13:00:00,68.35,68.4,68.32,68.34,3450.0,58.857,58.9,58.8311,58.8484,3450.0
2020-12-01 13:05:00,68.3,68.33,68.26,68.29,6950.0,58.8139,58.8398,58.7795,58.8053,6950.0
2020-12-01 13:10:00,68.3,68.37,68.29,68.34,6253.0,58.8139,58.8742,58.8053,58.8484,6253.0
2020-12-01 13:15:00,68.35,68.41,68.34,68.38,7753.0,58.857,58.9086,58.8484,58.8828,7753.0
2020-12-01 13:20:00,68.4,68.5,68.4,68.45,6038.0,58.9,58.9861,58.9,58.9431,6038.0
2020-12-01 13:25:00,68.45,68.5,68.42,68.46,7551.0,58.9431,58.9861,58.9173,58.9517,7551.0
2020-12-01 13:30:00,68.49,68.58,68.47,68.56,4840.0,58.9775,59.055,58.9603,59.0378,4840.0
2020-12-01 13:35:00,68.56,68.56,68.41,68.45,8585.0,59.0378,59.0378,58.9086,58.9431,8585.0
2020-12-01 13:40:00,68.45,68.48,68.34,68.38,5175.0,58.9431,58.9689,58.8484,58.8828,5175.0
2020-12-01 13:45:00,68.34,68.37,68.3,68.37,3974.0,58.8484,58.8742,58.8139,58.8742,3974.0
2020-12-01 13:50:00,68.36,68.36,68.3,68.31,14827.0,58.8656,58.8656,58.8139,58.8225,14827.0
2020-12-01 13:55:00,68.32,68.4,68.32,68.36,6639.0,58.8311,58.9,58.8311,58.8656,6639.0
2020-12-01 14:00:00,68.35,68.4,68.33,68.34,9700.0,58.857,58.9,58.8398,58.8484,9700.0
2020-12-01 14:05:00,68.34,68.35,68.27,68.28,5691.0,58.8484,58.857,58.7881,58.7967,5691.0
2020-12-01 14:10:00,68.29,68.32,68.24,68.32,12640.0,58.8053,58.8311,58.7623,58.8311,12640.0
2020-12-01 14:15:00,68.33,68.4,68.22,68.22,20616.0,58.8398,58.9,58.745,58.745,20616.0
2020-12-01 14:20:00,68.23,68.23,68.1,68.17,10465.0,58.7536,58.7536,58.6417,58.702,10465.0
2020-12-01 14:25:00,68.18,68.3,68.15,68.28,14778.0,58.7106,58.8139,58.6848,58.7967,14778.0
2020-12-01 14:30:00,68.29,68.38,68.23,68.37,6749.0,58.8053,58.8828,58.7536,58.8742,6749.0
2020-12-01 14:35:00,68.35,68.43,68.32,68.4,10610.0,58.857,58.9259,58.8311,58.9,10610.0
2020-12-01 14:40:00,68.4,68.52,68.36,68.5,16322.0,58.9,59.0034,58.8656,58.9861,16322.0
2020-12-01 14:45:00,68.51,68.59,68.45,68.59,11258.0,58.9948,59.0636,58.9431,59.0636,11258.0
2020-12-01 14:50:00,68.57,68.59,68.49,68.57,13454.0,59.0464,59.0636,58.9775,59.0464,13454.0
2020-12-01 14:55:00,68.6,68.6,68.5,68.56,18359.0,59.0723,59.0723,58.9861,59.0378,18359.0
2020-12-01 15:00:00,68.57,68.61,68.46,68.46,15815.0,59.0464,59.0809,58.9517,58.9517,15815.0
2020-12-01 15:05:00,68.44,68.45,68.37,68.4,7702.0,58.9345,58.9431,58.8742,58.9,7702.0
2020-12-01 15:10:00,68.39,68.43,68.38,68.41,7695.0,58.8914,58.9259,58.8828,58.9086,7695.0
2020-12-01 15:15:00,68.41,68.43,68.34,68.36,10299.0,58.9086,58.9259,58.8484,58.8656,10299.0
2020-12-01 15:20:00,68.38,68.46,68.37,68.41,8184.0,58.8828,58.9517,58.8742,58.9086,8184.0
2020-12-01 15:25:00,68.41,68.52,68.39,68.52,9446.0,58.9086,59.0034,58.8914,59.0034,9446.0
2020-12-01 15:30:00,68.51,68.62,68.5,68.6,16365.0,58.9948,59.0895,58.9861,59.0723,16365.0
2020-12-01 15:35:00,68.59,68.63,68.54,68.56,23395.0,59.0636,59.0981,59.0206,59.0378,23395.0
2020-12-01 15:40:00,68.55,68.56,68.47,68.49,18497.0,59.0292,59.0378,58.9603,58.9775,18497.0
2020-12-01 15:45:00,68.5,68.57,68.48,68.56,22274.0,58.9861,59.0464,58.9689,59.0378,22274.0
2020-12-01 15:50:00,68.55,68.61,68.42,68.48,50696.0,59.0292,59.0809,58.9173,58.9689,50696.0
2020-12-01 15:55:00,68.47,68.48,68.36,68.37,148969.0,58.9603,58.9689,58.8656,58.8742,148969.0
2020-12-02 09:30:00,68.05,68.52,68.05,68.42,79346.0,58.5986,59.0034,58.5986,58.9173,79346.0
2020-12-02 09:35:00,68.4,68.62,68.33,68.55,24242.0,58.9,59.0895,58.8398,59.0292,24242.0
2020-12-02 09:40:00,68.49,68.49,68.2,68.24,14401.0,58.9775,58.9775,58.7278,58.7623,14401.0
2020-12-02 09:45:00,68.21,68.4,68.21,68.37,8904.0,58.7364,58.9,58.7364,58.8742,8904.0
2020-12-02 09:50:00,68.4,68.78,68.4,68.78,16507.0,58.9,59.2273,58.9,59.2273,16507.0
2020-12-02 09:55:00,68.8,68.86,68.46,68.51,23712.0,59.2445,59.2961,58.9517,58.9948,23712.0
2020-12-02 10:00:00,68.52,68.54,68.2,68.29,9846.0,59.0034,59.0206,58.7278,58.8053,9846.0
2020-12-02 10:05:00,68.34,68.48,68.31,68.43,7702.0,58.8484,58.9689,58.8225,58.9259,7702.0
2020-12-02 10:10:00,68.42,68.42,68.22,68.23,6786.0,58.9173,58.9173,58.745,58.7536,6786.0
2020-12-02 10:15:00,68.21,68.26,68.07,68.07,5904.0,58.7364,58.7795,58.6159,58.6159,5904.0
2020-12-02 10:20:00,68.08,68.08,67.93,68.03,16110.0,58.6245,58.6245,58.4953,58.5814,16110.0
2020-12-02 10:25:00,68.03,68.1,67.98,68.08,3389.0,58.5814,58.6417,58.5384,58.6245,3389.0
2020-12-02 10:30:00,68.13,68.13,68.01,68.01,6317.0,58.6675,58.6675,58.5642,58.5642,6317.0
2020-12-02 10:35:00,68.01,68.13,67.97,68.06,6954.0,58.5642,58.6675,58.5298,58.6073,6954.0
2020-12-02 10:40:00,68.05,68.17,68.03,68.17,7025.0,58.5986,58.702,58.5814,58.702,7025.0
2020-12-02 10:45:00,68.17,68.18,68.06,68.13,9202.0,58.702,58.7106,58.6073,58.6675,9202.0
2020-12-02 10:50:00,68.13,68.26,68.08,68.08,19714.0,58.6675,58.7795,58.6245,58.6245,19714.0
2020-12-02 10:55:00,68.04,68.1,68.01,68.05,8660.0,58.59,58.6417,58.5642,58.5986,8660.0
2020-12-02 11:00:00,68.04,68.16,68.03,68.09,17365.0,58.59,58.6934,58.5814,58.6331,17365.0
2020-12-02 11:05:00,68.07,68.19,68.03,68.05,8680.0,58.6159,58.7192,58.5814,58.5986,8680.0
2020-12-02 11:10:00,68.03,68.06,67.98,68.02,11368.0,58.5814,58.6073,58.5384,58.5728,11368.0
2020-12-02 11:15:00,68.02,68.04,67.94,67.96,7729.0,58.5728,58.59,58.5039,58.5211,7729.0
2020-12-02 11:20:00,67.96,68.04,67.91,67.93,11658.0,58.5211,58.59,58.4781,58.4953,11658.0
2020-12-02 11:25:00,67.95,68.01,67.91,67.92,20163.0,58.5125,58.5642,58.4781,58.4867,20163.0
2020-12-02 11:30:00,67.93,67.93,67.83,67.93,6212.0,58.4953,58.4953,58.4092,58.4953,6212.0
2020-12-02 11:35:00,67.93,67.94,67.83,67.86,14784.0,58.4953,58.5039,58.4092,58.435,14784.0
2020-12-02 11:40:00,67.86,67.9,67.75,67.9,18478.0,58.435,58.4695,58.3403,58.4695,18478.0
2020-12-02 11:45:00,67.89,67.91,67.73,67.74,8383.0,58.4609,58.4781,58.3231,58.3317,8383.0
2020-12-02 11:50:00,67.75,67.78,67.72,67.73,15990.0,58.3403,58.3661,58.3145,58.3231,15990.0
2020-12-02 11:55:00,67.72,67.73,67.58,67.58,14420.0,58.3145,58.3231,58.1939,58.1939,14420.0
2020-12-02 12:00:00,67.56,67.57,67.39,67.42,19848.0,58.1767,58.1853,58.0303,58.0561,19848.0
2020-12-02 12:05:00,67.41,67.42,67.33,67.35,8613.0,58.0475,58.0561,57.9786,57.9959,8613.0
2020-12-02 12:10:00,67.37,67.42,67.36,67.42,12971.0,58.0131,58.0561,58.0045,58.0561,12971.0
2020-12-02 12:15:00,67.42,67.46,67.4,67.44,7911.0,58.0561,58.0906,58.0389,58.0734,7911.0
2020-12-02 12:20:00,67.46,67.54,67.46,67.51,6347.0,58.0906,58.1595,58.0906,58.1336,6347.0
2020-12-02 12:25:00,67.52,67.55,67.48,67.52,6182.0,58.1423,58.1681,58.1078,58.1423,6182.0
2020-12-02 12:30:00,67.51,67.52,67.44,67.45,7002.0,58.1336,58.1423,58.0734,58.082,7002.0
2020-12-02 12:35:00,67.43,67.49,67.43,67.48,7554.0,58.0648,58.1164,58.0648,58.1078,7554.0
2020-12-02 12:40:00,67.5,67.58,67.47,67.54,9809.0,58.125,58.1939,58.0992,58.1595,9809.0
2020-12-02 12:45:00,67.53,67.64,67.53,67.62,7390.0,58.1509,58.2456,58.1509,58.2284,7390.0
2020-12-02 12:50:00,67.6,67.83,67.6,67.76,24570.0,58.2111,58.4092,58.2111,58.3489,24570.0
2020-12-02 12:55:00,67.75,67.75,67.66,67.73,9897.0,58.3403,58.3403,58.2628,58.3231,9897.0
2020-12-02 13:00:00,67.73,67.76,67.68,67.76,8570.0,58.3231,58.3489,58.28,58.3489,8570.0
2020-12-02 13:05:00,67.76,67.79,67.72,67.74,10730.0,58.3489,58.3748,58.3145,58.3317,10730.0
2020-12-02 13:10:00,67.75,67.81,67.69,67.81,13690.0,58.3403,58.392,58.2886,58.392,13690.0
2020-12-02 13:15:00,67.81,67.82,67.75,67.81,12135.0,58.392,58.4006,58.3403,58.392,12135.0
2020-12-02 13:20:00,67.81,67.87,67.78,67.86,18094.0,58.392,58.4436,58.3661,58.435,18094.0
2020-12-02 13:25:00,67.87,67.92,67.85,67.87,14145.0,58.4436,58.4867,58.4264,58.4436,14145.0
2020-12-02 13:30:00,67.88,67.94,67.88,67.91,12902.0,58.4523,58.5039,58.4523,58.4781,12902.0
2020-12-02 13:35:00,67.92,67.96,67.9,67.91,89904.0,58.4867,58.5211,58.4695,58.4781,89904.0
2020-12-02 13:40:00,67.91,67.95,67.87,67.91,25334.0,58.4781,58.5125,58.4436,58.4781,25334.0
2020-12-02 13:45:00,67.91,67.98,67.87,67.94,11120.0,58.4781,58.5384,58.4436,58.5039,11120.0
2020-12-02 13:50:00,67.94,68.01,67.94,67.97,13095.0,58.5039,58.5642,58.5039,58.5298,13095.0
2020-12-02 13:55:00,67.97,68.13,67.97,68.09,11015.0,58.5298,58.6675,58.5298,58.6331,11015.0
2020-12-02 14:00:00,68.1,68.16,68.1,68.15,8807.0,58.6417,58.6934,58.6417,58.6848,8807.0
2020-12-02 14:05:00,68.14,68.17,68.08,68.14,12057.0,58.6761,58.702,58.6245,58.6761,12057.0
2020-12-02 14:10:00,68.16,68.2,68.13,68.17,12355.0,58.6934,58.7278,58.6675,58.702,12355.0
2020-12-02 14:15:00,68.18,68.27,68.14,68.25,11245.0,58.7106,58.7881,58.6761,58.7709,11245.0
2020-12-02 14:20:00,68.25,68.37,68.25,68.33,13351.0,58.7709,58.8742,58.7709,58.8398,13351.0
2020-12-02 14:25:00,68.35,68.35,68.28,68.29,9234.0,58.857,58.857,58.7967,58.8053,9234.0
2020-12-02 14:30:00,68.29,68.38,68.29,68.32,16756.0,58.8053,58.8828,58.8053,58.8311,16756.0
2020-12-02 14:35:00,68.33,68.34,68.26,68.29,10917.0,58.8398,58.8484,58.7795,58.8053,10917.0
2020-12-02 14:40:00,68.27,68.3,68.23,68.23,10377.0,58.7881,58.8139,58.7536,58.7536,10377.0
2020-12-02 14:45:00,68.23,68.26,68.2,68.22,4063.0,58.7536,58.7795,58.7278,58.745,4063.0
2020-12-02 14:50:00,68.22,68.25,68.18,68.18,6111.0,58.745,58.7709,58.7106,58.7106,6111.0
2020-12-02 14:55:00,68.18,68.23,68.14,68.16,28292.0,58.7106,58.7536,58.6761,58.6934,28292.0
2020-12-02 15:00:00,68.17,68.22,68.12,68.18,8103.0,58.702,58.745,58.6589,58.7106,8103.0
2020-12-02 15:05:00,68.2,68.25,68.19,68.22,9135.0,58.7278,58.7709,58.7192,58.745,9135.0
2020-12-02 15:10:00,68.22,68.23,68.18,68.18,15582.0,58.745,58.7536,58.7106,58.7106,15582.0
2020-12-02 15:15:00,68.19,68.26,68.16,68.16,18944.0,58.7192,58.7795,58.6934,58.6934,18944.0
2020-12-02 15:20:00,68.18,68.18,68.02,68.03,14843.0,58.7106,58.7106,58.5728,58.5814,14843.0
2020-12-02 15:25:00,68.03,68.08,67.99,68.07,12573.0,58.5814,58.6245,58.547,58.6159,12573.0
2020-12-02 15:30:00,68.08,68.23,68.08,68.23,11077.0,58.6245,58.7536,58.6245,58.7536,11077.0
2020-12-02 15:35:00,68.22,68.31,68.21,68.29,18345.0,58.745,58.8225,58.7364,58.8053,18345.0
2020-12-02 15:40:00,68.3,68.43,68.3,68.41,44336.0,58.8139,58.9259,58.8139,58.9086,44336.0
2020-12-02 15:45:00,68.4,68.52,68.35,68.49,36876.0,58.9,59.0034,58.857,58.9775,36876.0
2020-12-02 15:50:00,68.5,68.65,68.48,68.64,87545.0,58.9861,59.1153,58.9689,59.1067,87545.0
2020-12-02 15:55:00,68.65,68.73,68.63,68.69,196863.0,59.1153,59.1842,59.0981,59.1498,196863.0
2020-12-03 09:30:00,68.35,68.59,67.99,68.23,48550.0,58.857,59.0636,58.547,58.7536,48550.0
2020-12-03 09:35:00,68.2,68.28,68.02,68.06,16983.0,58.7278,58.7967,58.5728,58.6073,16983.0
2020-12-03 09:40:00,68.05,68.17,67.98,68.06,13182.0,58.5986,58.702,58.5384,58.6073,13182.0
2020-12-03 09:45:00,68.03,68.14,67.98,68.05,19027.0,58.5814,58.6761,58.5384,58.5986,19027.0
2020-12-03 09:50:00,68.05,68.05,67.79,67.79,12146.0,58.5986,58.5986,58.3748,58.3748,12146.0
2020-12-03 09:55:00,67.81,67.88,67.77,67.81,10219.0,58.392,58.4523,58.3575,58.392,10219.0
2020-12-03 10:00:00,67.81,67.97,67.8,67.83,8410.0,58.392,58.5298,58.3834,58.4092,8410.0
2020-12-03 10:05:00,67.83,67.84,67.59,67.59,34280.0,58.4092,58.4178,58.2025,58.2025,34280.0
2020-12-03 10:10:00,67.58,67.64,67.42,67.43,22111.0,58.1939,58.2456,58.0561,58.0648,22111.0
2020-12-03 10:15:00,67.46,67.74,67.45,67.74,25589.0,58.0906,58.3317,58.082,58.3317,25589.0
2020-12-03 10:20:00,67.74,67.94,67.73,67.94,16404.0,58.3317,58.5039,58.3231,58.5039,16404.0
2020-12-03 10:25:00,67.94,68.01,67.8,67.83,13533.0,58.5039,58.5642,58.3834,58.4092,13533.0
2020-12-03 10:30:00,67.81,67.88,67.69,67.88,12169.0,58.392,58.4523,58.2886,58.4523,12169.0
2020-12-03 10:35:00,67.88,68.06,67.88,68.03,9340.0,58.4523,58.6073,58.4523,58.5814,9340.0
2020-12-03 10:40:00,68.04,68.13,68.01,68.12,9543.0,58.59,58.6675,58.5642,58.6589,9543.0
2020-12-03 10:45:00,68.12,68.15,68.03,68.07,8373.0,58.6589,58.6848,58.5814,58.6159,8373.0
2020-12-03 10:50:00,68.08,68.15,68.06,68.1,12024.0,58.6245,58.6848,58.6073,58.6417,12024.0
2020-12-03 10:55:00,68.09,68.23,68.07,68.19,9001.0,58.6331,58.7536,58.6159,58.7192,9001.0
2020-12-03 11:00:00,68.18,68.24,68.17,68.22,7833.0,58.7106,58.7623,58.702,58.745,7833.0
2020-12-03 11:05:00,68.21,68.23,68.16,68.2,8022.0,58.7364,58.7536,58.6934,58.7278,8022.0
2020-12-03 11:10:00,68.17,68.35,68.16,68.35,7366.0,58.702,58.857,58.6934,58.857,7366.0
2020-12-03 11:15:00,68.37,68.37,68.26,68.3,4885.0,58.8742,58.8742,58.7795,58.8139,4885.0
2020-12-03 11:20:00,68.3,68.31,68.24,68.24,6292.0,58.8139,58.8225,58.7623,58.7623,6292.0
2020-12-03 11:25:00,68.24,68.31,68.21,68.27,11406.0,58.7623,58.8225,58.7364,58.7881,11406.0
2020-12-03 11:30:00,68.28,68.37,68.27,68.3,7724.0,58.7967,58.8742,58.7881,58.8139,7724.0
2020-12-03 11:35:00,68.33,68.35,68.25,68.28,4124.0,58.8398,58.857,58.7709,58.7967,4124.0
2020-12-03 11:40:00,68.26,68.35,68.22,68.25,6485.0,58.7795,58.857,58.745,58.7709,6485.0
2020-12-03 11:45:00,68.27,68.27,68.15,68.15,19934.0,58.7881,58.7881,58.6848,58.6848,19934.0
2020-12-03 11:50:00,68.16,68.16,68.03,68.06,6200.0,58.6934,58.6934,58.5814,58.6073,6200.0
2020-12-03 11:55:00,68.05,68.11,68.0,68.0,4897.0,58.5986,58.6503,58.5556,58.5556,4897.0
2020-12-03 12:00:00,67.99,68.03,67.93,67.94,7806.0,58.547,58.5814,58.4953,58.5039,7806.0
2020-12-03 12:05:00,67.91,67.94,67.88,67.94,5302.0,58.4781,58.5039,58.4523,58.5039,5302.0
2020-12-03 12:10:00,67.93,67.95,67.87,67.87,10008.0,58.4953,58.5125,58.4436,58.4436,10008.0
2020-12-03 12:15:00,67.89,67.9,67.8,67.82,11235.0,58.4609,58.4695,58.3834,58.4006,11235.0
2020-12-03 12:20:00,67.8,67.91,67.8,67.91,5253.0,58.3834,58.4781,58.3834,58.4781,5253.0
2020-12-03 12:25:00,67.9,67.94,67.89,67.94,5291.0,58.4695,58.5039,58.4609,58.5039,5291.0
2020-12-03 12:30:00,67.9,67.96,67.87,67.93,7866.0,58.4695,58.5211,58.4436,58.4953,7866.0
2020-12-03 12:35:00,67.93,67.93,67.87,67.88,3638.0,58.4953,58.4953,58.4436,58.4523,3638.0
2020-12-03 12:40:00,67.89,67.89,67.8,67.81,5189.0,58.4609,58.4609,58.3834,58.392,5189.0
2020-12-03 12:45:00,67.81,67.87,67.78,67.8,5540.0,58.392,58.4436,58.3661,58.3834,5540.0
2020-12-03 12:50:00,67.76,67.83,67.74,67.82,6607.0,58.3489,58.4092,58.3317,58.4006,6607.0
2020-12-03 12:55:00,67.84,67.87,67.83,67.87,4349.0,58.4178,58.4436,58.4092,58.4436,4349.0
2020-12-03 13:00:00,67.87,67.87,67.8,67.83,4400.0,58.4436,58.4436,58.3834,58.4092,4400.0
2020-12-03 13:05:00,67.84,67.89,67.8,67.8,7595.0,58.4178,58.4609,58.3834,58.3834,7595.0
2020-12-03 13:10:00,67.79,67.81,67.74,67.76,13814.0,58.3748,58.392,58.3317,58.3489,13814.0
2020-12-03 13:15:00,67.77,67.81,67.76,67.77,7515.0,58.3575,58.392,58.3489,58.3575,7515.0
2020-12-03 13:20:00,67.76,67.8,67.74,67.79,7153.0,58.3489,58.3834,58.3317,58.3748,7153.0
2020-12-03 13:25:00,67.78,67.8,67.75,67.79,5746.0,58.3661,58.3834,58.3403,58.3748,5746.0
2020-12-03 13:30:00,67.78,67.8,67.74,67.77,5848.0,58.3661,58.3834,58.3317,58.3575,5848.0
2020-12-03 13:35:00,67.78,67.86,67.77,67.85,5924.0,58.3661,58.435,58.3575,58.4264,5924.0
2020-12-03 13:40:00,67.86,67.87,67.81,67.87,6995.0,58.435,58.4436,58.392,58.4436,6995.0
2020-12-03 13:45:00,67.87,67.91,67.81,67.91,5858.0,58.4436,58.4781,58.392,58.4781,5858.0
2020-12-03 13:50:00,67.88,67.89,67.82,67.83,4333.0,58.4523,58.4609,58.4006,58.4092,4333.0
2020-12-03 13:55:00,67.81,67.83,67.75,67.8,9276.0,58.392,58.4092,58.3403,58.3834,9276.0
2020-12-03 14:00:00,67.8,67.89,67.79,67.8,6917.0,58.3834,58.4609,58.3748,58.3834,6917.0
2020-12-03 14:05:00,67.8,67.82,67.77,67.8,5828.0,58.3834,58.4006,58.3575,58.3834,5828.0
2020-12-03 14:10:00,67.79,67.79,67.68,67.69,10328.0,58.3748,58.3748,58.28,58.2886,10328.0
2020-12-03 14:15:00,67.69,67.73,67.66,67.7,5528.0,58.2886,58.3231,58.2628,58.2973,5528.0
2020-12-03 14:20:00,67.7,67.72,67.67,67.69,5964.0,58.2973,58.3145,58.2714,58.2886,5964.0
2020-12-03 14:25:00,67.7,67.72,67.66,67.7,7978.0,58.2973,58.3145,58.2628,58.2973,7978.0
2020-12-03 14:30:00,67.67,67.77,67.66,67.77,8558.0,58.2714,58.3575,58.2628,58.3575,8558.0
2020-12-03 14:35:00,67.78,67.81,67.73,67.77,7001.0,58.3661,58.392,58.3231,58.3575,7001.0
2020-12-03 14:40:00,67.75,67.8,67.73,67.73,8016.0,58.3403,58.3834,58.3231,58.3231,8016.0
2020-12-03 14:45:00,67.73,67.78,67.69,67.78,8301.0,58.3231,58.3661,58.2886,58.3661,8301.0
2020-12-03 14:50:00,67.78,67.78,67.74,67.75,6830.0,58.3661,58.3661,58.3317,58.3403,6830.0
2020-12-03 14:55:00,67.74,67.78,67.69,67.7,15503.0,58.3317,58.3661,58.2886,58.2973,15503.0
2020-12-03 15:00:00,67.71,67.71,67.63,67.64,14731.0,58.3059,58.3059,58.237,58.2456,14731.0
2020-12-03 15:05:00,67.65,67.68,67.63,67.67,11461.0,58.2542,58.28,58.237,58.2714,11461.0
2020-12-03 15:10:00,67.66,67.76,67.66,67.74,33319.0,58.2628,58.3489,58.2628,58.3317,33319.0
2020-12-03 15:15:00,67.75,67.76,67.67,67.71,11490.0,58.3403,58.3489,58.2714,58.3059,11490.0
2020-12-03 15:20:00,67.69,67.71,67.66,67.69,19550.0,58.2886,58.3059,58.2628,58.2886,19550.0
2020-12-03 15:25:00,67.68,67.72,67.67,67.7,32951.0,58.28,58.3145,58.2714,58.2973,32951.0
2020-12-03 15:30:00,67.7,67.75,67.67,67.68,16497.0,58.2973,58.3403,58.2714,58.28,16497.0
2020-12-03 15:35:00,67.68,67.69,67.34,67.34,72822.0,58.28,58.2886,57.9873,57.9873,72822.0
2020-12-03 15:40:00,67.35,67.4,67.23,67.4,84171.0,57.9959,58.0389,57.8925,58.0389,84171.0
2020-12-03 15:45:00,67.39,67.39,67.3,67.32,64426.0,58.0303,58.0303,57.9528,57.97,64426.0
2020-12-03 15:50:00,67.31,67.31,67.02,67.08,91557.0,57.9614,57.9614,57.7117,57.7634,91557.0
2020-12-03 15:55:00,67.09,67.32,67.09,67.31,123927.0,57.772,57.97,57.772,57.9614,123927.0
2020-12-04 09:30:00,67.17,67.54,67.17,67.54,29879.0,57.8409,58.1595,57.8409,58.1595,29879.0
2020-12-04 09:35:00,67.51,67.51,67.16,67.18,15020.0,58.1336,58.1336,57.8323,57.8495,15020.0
2020-12-04 09:40:00,67.18,67.31,67.18,67.23,13683.0,57.8495,57.9614,57.8495,57.8925,13683.0
2020-12-04 09:45:00,67.22,67.39,67.16,67.19,25439.0,57.8839,58.0303,57.8323,57.8581,25439.0
2020-12-04 09:50:00,67.18,67.19,66.85,66.85,39664.0,57.8495,57.8581,57.5653,57.5653,39664.0
2020-12-04 09:55:00,66.86,66.92,66.74,66.81,17914.0,57.5739,57.6256,57.4706,57.5309,17914.0
2020-12-04 10:00:00,66.81,66.94,66.71,66.85,21012.0,57.5309,57.6428,57.4448,57.5653,21012.0
2020-12-04 10:05:00,66.87,66.97,66.79,66.86,17812.0,57.5825,57.6686,57.5136,57.5739,17812.0
2020-12-04 10:10:00,66.86,66.86,66.66,66.68,13528.0,57.5739,57.5739,57.4017,57.4189,13528.0
2020-12-04 10:15:00,66.67,66.71,66.52,66.56,49931.0,57.4103,57.4448,57.2811,57.3156,49931.0
2020-12-04 10:20:00,66.56,66.56,66.42,66.45,16476.0,57.3156,57.3156,57.195,57.2209,16476.0
2020-12-04 10:25:00,66.46,66.58,66.37,66.54,25188.0,57.2295,57.3328,57.152,57.2984,25188.0
2020-12-04 10:30:00,66.55,66.57,66.36,66.51,26487.0,57.307,57.3242,57.1434,57.2725,26487.0
2020-12-04 10:35:00,66.51,66.55,66.42,66.52,16105.0,57.2725,57.307,57.195,57.2811,16105.0
2020-12-04 10:40:00,66.52,66.78,66.52,66.72,11041.0,57.2811,57.505,57.2811,57.4534,11041.0
2020-12-04 10:45:00,66.75,66.79,66.66,66.67,8492.0,57.4792,57.5136,57.4017,57.4103,8492.0
2020-12-04 10:50:00,66.67,66.76,66.65,66.69,8451.0,57.4103,57.4878,57.3931,57.4275,8451.0
2020-12-04 10:55:00,66.7,66.74,66.55,66.57,20879.0,57.4361,57.4706,57.307,57.3242,20879.0
2020-12-04 11:00:00,66.58,66.69,66.47,66.48,22236.0,57.3328,57.4275,57.2381,57.2467,22236.0
2020-12-04 11:05:00,66.48,66.53,66.35,66.37,28646.0,57.2467,57.2898,57.1348,57.152,28646.0
2020-12-04 11:10:00,66.37,66.39,66.31,66.38,15322.0,57.152,57.1692,57.1003,57.1606,15322.0
2020-12-04 11:15:00,66.39,66.42,66.35,66.38,12219.0,57.1692,57.195,57.1348,57.1606,12219.0
2020-12-04 11:20:00,66.37,66.38,66.32,66.36,11261.0,57.152,57.1606,57.1089,57.1434,11261.0
2020-12-04 11:25:00,66.36,66.46,66.35,66.37,9150.0,57.1434,57.2295,57.1348,57.152,9150.0
2020-12-04 11:30:00,66.4,66.49,66.38,66.48,10347.0,57.1778,57.2553,57.1606,57.2467,10347.0
2020-12-04 11:35:00,66.49,66.53,66.43,66.46,8733.0,57.2553,57.2898,57.2036,57.2295,8733.0
2020-12-04 11:40:00,66.44,66.44,66.36,66.36,6009.0,57.2123,57.2123,57.1434,57.1434,6009.0
2020-12-04 11:45:00,66.35,66.39,66.34,66.37,6755.0,57.1348,57.1692,57.1261,57.152,6755.0
2020-12-04 11:50:00,66.38,66.45,66.33,66.44,8771.0,57.1606,57.2209,57.1175,57.2123,8771.0
2020-12-04 11:55:00,66.44,66.44,66.36,66.39,5258.0,57.2123,57.2123,57.1434,57.1692,5258.0
2020-12-04 12:00:00,66.39,66.41,66.33,66.38,8254.0,57.1692,57.1864,57.1175,57.1606,8254.0
2020-12-04 12:05:00,66.37,66.44,66.35,66.37,6987.0,57.152,57.2123,57.1348,57.152,6987.0
2020-12-04 12:10:00,66.38,66.38,66.26,66.29,7767.0,57.1606,57.1606,57.0573,57.0831,7767.0
2020-12-04 12:15:00,66.3,66.33,66.26,66.27,7146.0,57.0917,57.1175,57.0573,57.0659,7146.0
2020-12-04 12:20:00,66.25,66.25,66.17,66.19,11992.0,57.0486,57.0486,56.9798,56.997,11992.0
2020-12-04 12:25:00,66.17,66.22,66.16,66.2,13789.0,56.9798,57.0228,56.9711,57.0056,13789.0
2020-12-04 12:30:00,66.2,66.2,66.07,66.09,13327.0,57.0056,57.0056,56.8936,56.9109,13327.0
2020-12-04 12:35:00,66.08,66.14,66.06,66.13,7654.0,56.9023,56.9539,56.885,56.9453,7654.0
2020-12-04 12:40:00,66.14,66.14,66.03,66.05,5101.0,56.9539,56.9539,56.8592,56.8764,5101.0
2020-12-04 12:45:00,66.05,66.05,65.92,65.97,19683.0,56.8764,56.8764,56.7645,56.8075,19683.0
2020-12-04 12:50:00,65.97,65.99,65.88,65.91,9947.0,56.8075,56.8248,56.73,56.7559,9947.0
2020-12-04 12:55:00,65.89,65.92,65.88,65.9,6928.0,56.7386,56.7645,56.73,56.7473,6928.0
2020-12-04 13:00:00,65.91,65.91,65.76,65.8,17711.0,56.7559,56.7559,56.6267,56.6611,17711.0
2020-12-04 13:05:00,65.8,65.89,65.75,65.86,12247.0,56.6611,56.7386,56.6181,56.7128,12247.0
2020-12-04 13:10:00,65.86,65.86,65.73,65.77,35184.0,56.7128,56.7128,56.6009,56.6353,35184.0
2020-12-04 13:15:00,65.77,65.77,65.7,65.74,9329.0,56.6353,56.6353,56.575,56.6095,9329.0
2020-12-04 13:20:00,65.73,65.85,65.71,65.79,10019.0,56.6009,56.7042,56.5836,56.6525,10019.0
2020-12-04 13:25:00,65.79,65.8,65.67,65.76,60447.0,56.6525,56.6611,56.5492,56.6267,60447.0
2020-12-04 13:30:00,65.75,65.75,65.61,65.61,11540.0,56.6181,56.6181,56.4975,56.4975,11540.0
2020-12-04 13:35:00,65.61,65.61,65.52,65.55,18406.0,56.4975,56.4975,56.42,56.4459,18406.0
2020-12-04 13:40:00,65.53,65.57,65.43,65.45,15464.0,56.4286,56.4631,56.3425,56.3598,15464.0
2020-12-04 13:45:00,65.44,65.5,65.41,65.47,7185.0,56.3511,56.4028,56.3253,56.377,7185.0
2020-12-04 13:50:00,65.47,65.52,65.43,65.48,10673.0,56.377,56.42,56.3425,56.3856,10673.0
2020-12-04 13:55:00,65.49,65.5,65.43,65.45,10985.0,56.3942,56.4028,56.3425,56.3598,10985.0
2020-12-04 14:00:00,65.45,65.51,65.43,65.46,10864.0,56.3598,56.4114,56.3425,56.3684,10864.0
2020-12-04 14:05:00,65.46,65.55,65.46,65.54,10448.0,56.3684,56.4459,56.3684,56.4373,10448.0
2020-12-04 14:10:00,65.53,65.55,65.46,65.46,10013.0,56.4286,56.4459,56.3684,56.3684,10013.0
2020-12-04 14:15:00,65.45,65.49,65.41,65.47,13383.0,56.3598,56.3942,56.3253,56.377,13383.0
2020-12-04 14:20:00,65.44,65.49,65.43,65.45,8217.0,56.3511,56.3942,56.3425,56.3598,8217.0
2020-12-04 14:25:00,65.45,65.46,65.41,65.45,12753.0,56.3598,56.3684,56.3253,56.3598,12753.0
2020-12-04 14:30:00,65.44,65.53,65.43,65.5,15806.0,56.3511,56.4286,56.3425,56.4028,15806.0
2020-12-04 14:35:00,65.49,65.49,65.41,65.49,16230.0,56.3942,56.3942,56.3253,56.3942,16230.0
2020-12-04 14:40:00,65.49,65.66,65.49,65.66,37787.0,56.3942,56.5406,56.3942,56.5406,37787.0
2020-12-04 14:45:00,65.65,65.69,65.61,65.62,12617.0,56.532,56.5664,56.4975,56.5061,12617.0
2020-12-04 14:50:00,65.61,65.62,65.54,65.56,14324.0,56.4975,56.5061,56.4373,56.4545,14324.0
2020-12-04 14:55:00,65.56,65.65,65.56,65.61,20269.0,56.4545,56.532,56.4545,56.4975,20269.0
2020-12-04 15:00:00,65.61,65.7,65.6,65.66,19662.0,56.4975,56.575,56.4889,56.5406,19662.0
2020-12-04 15:05:00,65.66,65.72,65.63,65.72,15921.0,56.5406,56.5923,56.5148,56.5923,15921.0
2020-12-04 15:10:00,65.72,65.74,65.68,65.71,19004.0,56.5923,56.6095,56.5578,56.5836,19004.0
2020-12-04 15:15:00,65.7,65.74,65.67,65.69,18548.0,56.575,56.6095,56.5492,56.5664,18548.0
2020-12-04 15:20:00,65.69,65.81,65.67,65.78,18053.0,56.5664,56.6698,56.5492,56.6439,18053.0
2020-12-04 15:25:00,65.78,65.79,65.67,65.71,17550.0,56.6439,56.6525,56.5492,56.5836,17550.0
2020-12-04 15:30:00,65.72,65.83,65.7,65.8,23599.0,56.5923,56.687,56.575,56.6611,23599.0
2020-12-04 15:35:00,65.79,65.82,65.7,65.7,21209.0,56.6525,56.6784,56.575,56.575,21209.0
2020-12-04 15:40:00,65.69,65.83,65.64,65.83,34228.0,56.5664,56.687,56.5234,56.687,34228.0
2020-12-04 15:45:00,65.81,65.82,65.7,65.73,33634.0,56.6698,56.6784,56.575,56.6009,33634.0
2020-12-04 15:50:00,65.74,65.77,65.6,65.65,81020.0,56.6095,56.6353,56.4889,56.532,81020.0
2020-12-04 15:55:00,65.64,65.74,65.56,65.74,78067.0,56.5234,56.6095,56.4545,56.6095,78067.0
2020-12-07 09:30:00,65.78,66.1,65.61,65.98,42818.0,56.6439,56.9195,56.4975,56.8161,42818.0
2020-12-07 09:35:00,66.0,66.07,65.9,66.05,12219.0,56.8334,56.8936,56.7473,56.8764,12219.0
2020-12-07 09:40:00,66.08,66.19,66.05,66.11,18049.0,56.9023,56.997,56.8764,56.9281,18049.0
2020-12-07 09:45:00,66.14,66.46,66.14,66.44,38628.0,56.9539,57.2295,56.9539,57.2123,38628.0
2020-12-07 09:50:00,66.43,66.65,66.39,66.63,32354.0,57.2036,57.3931,57.1692,57.3759,32354.0
2020-12-07 09:55:00,66.61,66.66,66.49,66.54,10772.0,57.3586,57.4017,57.2553,57.2984,10772.0
2020-12-07 10:00:00,66.53,66.53,66.31,66.32,11364.0,57.2898,57.2898,57.1003,57.1089,11364.0
2020-12-07 10:05:00,66.33,66.34,66.23,66.23,16349.0,57.1175,57.1261,57.0314,57.0314,16349.0
2020-12-07 10:10:00,66.23,66.39,66.23,66.32,10357.0,57.0314,57.1692,57.0314,57.1089,10357.0
2020-12-07 10:15:00,66.33,66.46,66.29,66.45,9021.0,57.1175,57.2295,57.0831,57.2209,9021.0
2020-12-07 10:20:00,66.44,66.57,66.39,66.57,9708.0,57.2123,57.3242,57.1692,57.3242,9708.0
2020-12-07 10:25:00,66.58,66.7,66.58,66.7,23193.0,57.3328,57.4361,57.3328,57.4361,23193.0
2020-12-07 10:30:00,66.7,66.84,66.67,66.74,53618.0,57.4361,57.5567,57.4103,57.4706,53618.0
2020-12-07 10:35:00,66.76,66.86,66.74,66.82,12551.0,57.4878,57.5739,57.4706,57.5395,12551.0
2020-12-07 10:40:00,66.82,66.82,66.72,66.75,15322.0,57.5395,57.5395,57.4534,57.4792,15322.0
2020-12-07 10:45:00,66.76,66.77,66.71,66.76,8903.0,57.4878,57.4964,57.4448,57.4878,8903.0
2020-12-07 10:50:00,66.75,66.75,66.57,66.6,9608.0,57.4792,57.4792,57.3242,57.35,9608.0
2020-12-07 10:55:00,66.6,66.66,66.57,66.64,30102.0,57.35,57.4017,57.3242,57.3845,30102.0
2020-12-07 11:00:00,66.64,66.75,66.61,66.75,10371.0,57.3845,57.4792,57.3586,57.4792,10371.0
2020-12-07 11:05:00,66.76,66.76,66.7,66.71,14637.0,57.4878,57.4878,57.4361,57.4448,14637.0
2020-12-07 11:10:00,66.73,66.73,66.64,66.64,6350.0,57.462,57.462,57.3845,57.3845,6350.0
2020-12-07 11:15:00,66.64,66.65,66.6,66.61,10562.0,57.3845,57.3931,57.35,57.3586,10562.0
2020-12-07 11:20:00,66.6,66.71,66.57,66.7,13041.0,57.35,57.4448,57.3242,57.4361,13041.0
2020-12-07 11:25:00,66.73,66.83,66.69,66.79,11840.0,57.462,57.5481,57.4275,57.5136,11840.0
2020-12-07 11:30:00,66.79,66.82,66.72,66.82,10342.0,57.5136,57.5395,57.4534,57.5395,10342.0
2020-12-07 11:35:00,66.82,66.83,66.76,66.8,10866.0,57.5395,57.5481,57.4878,57.5223,10866.0
2020-12-07 11:40:00,66.8,66.8,66.7,66.71,8215.0,57.5223,57.5223,57.4361,57.4448,8215.0
2020-12-07 11:45:00,66.71,66.72,66.62,66.62,5934.0,57.4448,57.4534,57.3673,57.3673,5934.0
2020-12-07 11:50:00,66.58,66.58,66.45,66.48,7567.0,57.3328,57.3328,57.2209,57.2467,7567.0
2020-12-07 11:55:00,66.48,66.5,66.39,66.47,5180.0,57.2467,57.2639,57.1692,57.2381,5180.0
2020-12-07 12:00:00,66.46,66.61,66.44,66.61,3000.0,57.2295,57.3586,57.2123,57.3586,3000.0
2020-12-07 12:05:00,66.63,66.65,66.58,66.62,4974.0,57.3759,57.3931,57.3328,57.3673,4974.0
2020-12-07 12:10:00,66.65,66.72,66.63,66.71,9738.0,57.3931,57.4534,57.3759,57.4448,9738.0
2020-12-07 12:15:00,66.71,66.83,66.71,66.83,8880.0,57.4448,57.5481,57.4448,57.5481,8880.0
2020-12-07 12:20:00,66.82,66.82,66.72,66.74,5700.0,57.5395,57.5395,57.4534,57.4706,5700.0
2020-12-07 12:25:00,66.72,66.72,66.69,66.69,9253.0,57.4534,57.4534,57.4275,57.4275,9253.0
2020-12-07 12:30:00,66.65,66.65,66.55,66.55,5078.0,57.3931,57.3931,57.307,57.307,5078.0
2020-12-07 12:35:00,66.57,66.62,66.55,66.58,8727.0,57.3242,57.3673,57.307,57.3328,8727.0
2020-12-07 12:40:00,66.58,66.58,66.48,66.52,5933.0,57.3328,57.3328,57.2467,57.2811,5933.0
2020-12-07 12:45:00,66.54,66.56,66.52,66.53,4628.0,57.2984,57.3156,57.2811,57.2898,4628.0
2020-12-07 12:50:00,66.52,66.56,66.45,66.49,5984.0,57.2811,57.3156,57.2209,57.2553,5984.0
2020-12-07 12:55:00,66.48,66.49,66.42,66.47,5644.0,57.2467,57.2553,57.195,57.2381,5644.0
2020-12-07 13:00:00,66.47,66.5,66.46,66.48,6173.0,57.2381,57.2639,57.2295,57.2467,6173.0
2020-12-07 13:05:00,66.48,66.49,66.42,66.44,8401.0,57.2467,57.2553,57.195,57.2123,8401.0
2020-12-07 13:10:00,66.44,66.46,66.36,66.37,7800.0,57.2123,57.2295,57.1434,57.152,7800.0
2020-12-07 13:15:00,66.37,66.38,66.33,66.34,10342.0,57.152,57.1606,57.1175,57.1261,10342.0
2020-12-07 13:20:00,66.35,66.43,66.34,66.43,6325.0,57.1348,57.2036,57.1261,57.2036,6325.0
2020-12-07 13:25:00,66.43,66.46,66.39,66.39,8298.0,57.2036,57.2295,57.1692,57.1692,8298.0
2020-12-07 13:30:00,66.41,66.41,66.34,66.34,6386.0,57.1864,57.1864,57.1261,57.1261,6386.0
2020-12-07 13:35:00,66.33,66.39,66.32,66.36,13298.0,57.1175,57.1692,57.1089,57.1434,13298.0
2020-12-07 13:40:00,66.34,66.36,66.27,66.34,19027.0,57.1261,57.1434,57.0659,57.1261,19027.0
2020-12-07 13:45:00,66.34,66.4,66.33,66.37,7926.0,57.1261,57.1778,57.1175,57.152,7926.0
2020-12-07 13:50:00,66.36,66.37,66.29,66.32,15226.0,57.1434,57.152,57.0831,57.1089,15226.0
2020-12-07 13:55:00,66.32,66.36,66.29,66.36,10744.0,57.1089,57.1434,57.0831,57.1434,10744.0
2020-12-07 14:00:00,66.36,66.36,66.28,66.32,13477.0,57.1434,57.1434,57.0745,57.1089,13477.0
2020-12-07 14:05:00,66.31,66.43,66.3,66.41,24668.0,57.1003,57.2036,57.0917,57.1864,24668.0
2020-12-07 14:10:00,66.41,66.41,66.29,66.29,14039.0,57.1864,57.1864,57.0831,57.0831,14039.0
2020-12-07 14:15:00,66.28,66.29,66.22,66.23,14642.0,57.0745,57.0831,57.0228,57.0314,14642.0
2020-12-07 14:20:00,66.23,66.24,66.17,66.2,19376.0,57.0314,57.04,56.9798,57.0056,19376.0
2020-12-07 14:25:00,66.19,66.25,66.17,66.22,25674.0,56.997,57.0486,56.9798,57.0228,25674.0
2020-12-07 14:30:00,66.23,66.3,66.23,66.28,5872.0,57.0314,57.0917,57.0314,57.0745,5872.0
2020-12-07 14:35:00,66.29,66.35,66.29,66.35,11752.0,57.0831,57.1348,57.0831,57.1348,11752.0
2020-12-07 14:40:00,66.36,66.36,66.31,66.31,7559.0,57.1434,57.1434,57.1003,57.1003,7559.0
2020-12-07 14:45:00,66.31,66.33,66.27,66.3,9531.0,57.1003,57.1175,57.0659,57.0917,9531.0
2020-12-07 14:50:00,66.29,66.36,66.29,66.32,6535.0,57.0831,57.1434,57.0831,57.1089,6535.0
2020-12-07 14:55:00,66.32,66.36,66.31,66.32,8534.0,57.1089,57.1434,57.1003,57.1089,8534.0
2020-12-07 15:00:00,66.33,66.38,66.31,66.36,7578.0,57.1175,57.1606,57.1003,57.1434,7578.0
2020-12-07 15:05:00,66.37,66.39,66.35,66.36,6942.0,57.152,57.1692,57.1348,57.1434,6942.0
2020-12-07 15:10:00,66.36,66.42,66.36,66.39,10714.0,57.1434,57.195,57.1434,57.1692,10714.0
2020-12-07 15:15:00,66.39,66.42,66.35,66.37,10613.0,57.1692,57.195,57.1348,57.152,10613.0
2020-12-07 15:20:00,66.38,66.51,66.38,66.48,12333.0,57.1606,57.2725,57.1606,57.2467,12333.0
2020-12-07 15:25:00,66.48,66.57,66.48,66.54,11732.0,57.2467,57.3242,57.2467,57.2984,11732.0
2020-12-07 15:30:00,66.54,66.54,66.49,66.51,15083.0,57.2984,57.2984,57.2553,57.2725,15083.0
2020-12-07 15:35:00,66.5,66.5,66.34,66.34,25192.0,57.2639,57.2639,57.1261,57.1261,25192.0
2020-12-07 15:40:00,66.32,66.33,66.24,66.25,24070.0,57.1089,57.1175,57.04,57.0486,24070.0
2020-12-07 15:45:00,66.25,66.27,66.19,66.25,75977.0,57.0486,57.0659,56.997,57.0486,75977.0
2020-12-07 15:50:00,66.26,66.55,66.25,66.54,78016.0,57.0573,57.307,57.0486,57.2984,78016.0
2020-12-07 15:55:00,66.54,66.65,66.54,66.61,105689.0,57.2984,57.3931,57.2984,57.3586,105689.0
2020-12-08 09:30:00,66.29,66.31,66.08,66.14,46191.0,57.0831,57.1003,56.9023,56.9539,46191.0
2020-12-08 09:35:00,66.17,66.23,66.04,66.12,38464.0,56.9798,57.0314,56.8678,56.9367,38464.0
2020-12-08 09:40:00,66.12,66.26,65.95,66.26,29585.0,56.9367,57.0573,56.7903,57.0573,29585.0
2020-12-08 09:45:00,66.27,66.27,65.99,66.02,8893.0,57.0659,57.0659,56.8248,56.8506,8893.0
2020-12-08 09:50:00,66.03,66.08,65.9,65.98,14637.0,56.8592,56.9023,56.7473,56.8161,14637.0
2020-12-08 09:55:00,65.97,65.97,65.88,65.92,15509.0,56.8075,56.8075,56.73,56.7645,15509.0
2020-12-08 10:00:00,65.94,65.96,65.85,65.9,12688.0,56.7817,56.7989,56.7042,56.7473,12688.0
2020-12-08 10:05:00,65.92,66.18,65.92,66.11,19554.0,56.7645,56.9884,56.7645,56.9281,19554.0
2020-12-08 10:10:00,66.13,66.16,66.04,66.04,9737.0,56.9453,56.9711,56.8678,56.8678,9737.0
2020-12-08 10:15:00,66.02,66.15,66.0,66.15,18650.0,56.8506,56.9625,56.8334,56.9625,18650.0
2020-12-08 10:20:00,66.18,66.23,66.15,66.21,5657.0,56.9884,57.0314,56.9625,57.0142,5657.0
2020-12-08 10:25:00,66.19,66.19,66.05,66.16,5493.0,56.997,56.997,56.8764,56.9711,5493.0
2020-12-08 10:30:00,66.11,66.27,66.1,66.17,45924.0,56.9281,57.0659,56.9195,56.9798,45924.0
2020-12-08 10:35:00,66.16,66.18,66.04,66.06,11482.0,56.9711,56.9884,56.8678,56.885,11482.0
2020-12-08 10:40:00,66.06,66.08,65.92,65.94,4200.0,56.885,56.9023,56.7645,56.7817,4200.0
2020-12-08 10:45:00,65.94,65.96,65.89,65.95,11719.0,56.7817,56.7989,56.7386,56.7903,11719.0
2020-12-08 10:50:00,65.97,65.99,65.81,65.82,10863.0,56.8075,56.8248,56.6698,56.6784,10863.0
2020-12-08 10:55:00,65.81,65.9,65.79,65.88,34393.0,56.6698,56.7473,56.6525,56.73,34393.0
2020-12-08 11:00:00,65.89,66.0,65.88,65.99,6119.0,56.7386,56.8334,56.73,56.8248,6119.0
2020-12-08 11:05:00,65.99,66.05,65.99,66.02,5495.0,56.8248,56.8764,56.8248,56.8506,5495.0
2020-12-08 11:10:00,66.02,66.15,66.01,66.11,5493.0,56.8506,56.9625,56.842,56.9281,5493.0
2020-12-08 11:15:00,66.11,66.14,66.08,66.08,7061.0,56.9281,56.9539,56.9023,56.9023,7061.0
2020-12-08 11:20:00,66.07,66.18,66.06,66.13,4617.0,56.8936,56.9884,56.885,56.9453,4617.0
2020-12-08 11:25:00,66.13,66.2,66.12,66.17,6058.0,56.9453,57.0056,56.9367,56.9798,6058.0
2020-12-08 11:30:00,66.17,66.26,66.16,66.21,7715.0,56.9798,57.0573,56.9711,57.0142,7715.0
2020-12-08 11:35:00,66.23,66.3,66.2,66.26,9891.0,57.0314,57.0917,57.0056,57.0573,9891.0
2020-12-08 11:40:00,66.28,66.35,66.25,66.35,6671.0,57.0745,57.1348,57.0486,57.1348,6671.0
2020-12-08 11:45:00,66.37,66.49,66.37,66.42,6935.0,57.152,57.2553,57.152,57.195,6935.0
2020-12-08 11:50:00,66.42,66.44,66.36,66.39,6417.0,57.195,57.2123,57.1434,57.1692,6417.0
2020-12-08 11:55:00,66.39,66.43,66.38,66.42,6383.0,57.1692,57.2036,57.1606,57.195,6383.0
2020-12-08 12:00:00,66.41,66.54,66.41,66.51,7856.0,57.1864,57.2984,57.1864,57.2725,7856.0
2020-12-08 12:05:00,66.51,66.55,66.47,66.52,9801.0,57.2725,57.307,57.2381,57.2811,9801.0
2020-12-08 12:10:00,66.52,66.65,66.5,66.64,7792.0,57.2811,57.3931,57.2639,57.3845,7792.0
2020-12-08 12:15:00,66.65,66.67,66.57,66.67,8455.0,57.3931,57.4103,57.3242,57.4103,8455.0
2020-12-08 12:20:00,66.67,66.7,66.62,66.64,21775.0,57.4103,57.4361,57.3673,57.3845,21775.0
2020-12-08 12:25:00,66.63,66.66,66.5,66.51,8830.0,57.3759,57.4017,57.2639,57.2725,8830.0
2020-12-08 12:30:00,66.49,66.62,66.45,66.58,16336.0,57.2553,57.3673,57.2209,57.3328,16336.0
2020-12-08 12:35:00,66.59,66.61,66.54,66.58,5999.0,57.3414,57.3586,57.2984,57.3328,5999.0
2020-12-08 12:40:00,66.61,66.61,66.56,66.59,10904.0,57.3586,57.3586,57.3156,57.3414,10904.0
2020-12-08 12:45:00,66.58,66.6,66.52,66.59,9608.0,57.3328,57.35,57.2811,57.3414,9608.0
2020-12-08 12:50:00,66.61,66.69,66.61,66.63,3738.0,57.3586,57.4275,57.3586,57.3759,3738.0
2020-12-08 12:55:00,66.63,66.66,66.5,66.51,6574.0,57.3759,57.4017,57.2639,57.2725,6574.0
2020-12-08 13:00:00,66.51,66.56,66.48,66.55,5771.0,57.2725,57.3156,57.2467,57.307,5771.0
2020-12-08 13:05:00,66.55,66.57,66.5,66.5,9236.0,57.307,57.3242,57.2639,57.2639,9236.0
2020-12-08 13:10:00,66.48,66.48,66.42,66.44,8336.0,57.2467,57.2467,57.195,57.2123,8336.0
2020-12-08 13:15:00,66.42,66.5,66.4,66.48,10262.0,57.195,57.2639,57.1778,57.2467,10262.0
2020-12-08 13:20:00,66.48,66.49,66.41,66.45,11299.0,57.2467,57.2553,57.1864,57.2209,11299.0
2020-12-08 13:25:00,66.46,66.51,66.44,66.5,7067.0,57.2295,57.2725,57.2123,57.2639,7067.0
2020-12-08 13:30:00,66.5,66.53,66.46,66.47,6551.0,57.2639,57.2898,57.2295,57.2381,6551.0
2020-12-08 13:35:00,66.45,66.47,66.38,66.38,12153.0,57.2209,57.2381,57.1606,57.1606,12153.0
2020-12-08 13:40:00,66.37,66.38,66.34,66.38,4192.0,57.152,57.1606,57.1261,57.1606,4192.0
2020-12-08 13:45:00,66.39,66.42,66.34,66.34,2925.0,57.1692,57.195,57.1261,57.1261,2925.0
2020-12-08 13:50:00,66.36,66.36,66.26,66.3,12338.0,57.1434,57.1434,57.0573,57.0917,12338.0
2020-12-08 13:55:00,66.3,66.31,66.25,66.27,8132.0,57.0917,57.1003,57.0486,57.0659,8132.0
2020-12-08 14:00:00,66.27,66.35,66.25,66.29,10230.0,57.0659,57.1348,57.0486,57.0831,10230.0
2020-12-08 14:05:00,66.28,66.28,66.19,66.26,9794.0,57.0745,57.0745,56.997,57.0573,9794.0
2020-12-08 14:10:00,66.25,66.29,66.22,66.23,9755.0,57.0486,57.0831,57.0228,57.0314,9755.0
2020-12-08 14:15:00,66.24,66.24,66.17,66.18,4810.0,57.04,57.04,56.9798,56.9884,4810.0
2020-12-08 14:20:00,66.17,66.2,66.14,66.14,8182.0,56.9798,57.0056,56.9539,56.9539,8182.0
2020-12-08 14:25:00,66.13,66.2,66.12,66.17,8804.0,56.9453,57.0056,56.9367,56.9798,8804.0
2020-12-08 14:30:00,66.18,66.19,66.13,66.14,8970.0,56.9884,56.997,56.9453,56.9539,8970.0
2020-12-08 14:35:00,66.13,66.25,66.11,66.21,21343.0,56.9453,57.0486,56.9281,57.0142,21343.0
2020-12-08 14:40:00,66.21,66.22,66.15,66.15,9026.0,57.0142,57.0228,56.9625,56.9625,9026.0
2020-12-08 14:45:00,66.16,66.18,66.1,66.11,5612.0,56.9711,56.9884,56.9195,56.9281,5612.0
2020-12-08 14:50:00,66.1,66.15,66.07,66.12,8307.0,56.9195,56.9625,56.8936,56.9367,8307.0
2020-12-08 14:55:00,66.13,66.17,66.09,66.12,12667.0,56.9453,56.9798,56.9109,56.9367,12667.0
2020-12-08 15:00:00,66.12,66.15,66.06,66.06,10827.0,56.9367,56.9625,56.885,56.885,10827.0
2020-12-08 15:05:00,66.06,66.09,66.03,66.07,16367.0,56.885,56.9109,56.8592,56.8936,16367.0
2020-12-08 15:10:00,66.07,66.1,66.01,66.09,26613.0,56.8936,56.9195,56.842,56.9109,26613.0
2020-12-08 15:15:00,66.09,66.11,66.04,66.09,11723.0,56.9109,56.9281,56.8678,56.9109,11723.0
2020-12-08 15:20:00,66.08,66.12,66.05,66.1,12530.0,56.9023,56.9367,56.8764,56.9195,12530.0
2020-12-08 15:25:00,66.11,66.15,66.09,66.11,15606.0,56.9281,56.9625,56.9109,56.9281,15606.0
2020-12-08 15:30:00,66.09,66.09,66.02,66.05,16144.0,56.9109,56.9109,56.8506,56.8764,16144.0
2020-12-08 15:35:00,66.05,66.06,66.0,66.02,15218.0,56.8764,56.885,56.8334,56.8506,15218.0
2020-12-08 15:40:00,66.02,66.06,66.0,66.04,22042.0,56.8506,56.885,56.8334,56.8678,22042.0
2020-12-08 15:45:00,66.03,66.13,66.03,66.05,20541.0,56.8592,56.9453,56.8592,56.8764,20541.0
2020-12-08 15:50:00,66.03,66.09,66.01,66.03,46209.0,56.8592,56.9109,56.842,56.8592,46209.0
2020-12-08 15:55:00,66.03,66.13,66.01,66.04,121776.0,56.8592,56.9453,56.842,56.8678,121776.0
2020-12-09 09:30:00,66.01,66.26,65.9,66.16,29186.0,56.842,57.0573,56.7473,56.9711,29186.0
2020-12-09 09:35:00,66.14,66.19,66.05,66.05,4686.0,56.9539,56.997,56.8764,56.8764,4686.0
2020-12-09 09:40:00,65.94,65.94,65.64,65.66,12546.0,56.7817,56.7817,56.5234,56.5406,12546.0
2020-12-09 09:45:00,65.69,65.77,65.64,65.75,10579.0,56.5664,56.6353,56.5234,56.6181,10579.0
2020-12-09 09:50:00,65.76,65.76,65.47,65.5,12628.0,56.6267,56.6267,56.377,56.4028,12628.0
2020-12-09 09:55:00,65.48,65.56,65.45,65.48,18319.0,56.3856,56.4545,56.3598,56.3856,18319.0
2020-12-09 10:00:00,65.48,65.56,65.45,65.55,24740.0,56.3856,56.4545,56.3598,56.4459,24740.0
2020-12-09 10:05:00,65.56,65.62,65.36,65.4,32133.0,56.4545,56.5061,56.2823,56.3167,32133.0
2020-12-09 10:10:00,65.4,65.49,65.34,65.45,15292.0,56.3167,56.3942,56.265,56.3598,15292.0
2020-12-09 10:15:00,65.46,65.5,65.25,65.28,14689.0,56.3684,56.4028,56.1875,56.2134,14689.0
2020-12-09 10:20:00,65.28,65.49,65.27,65.43,14276.0,56.2134,56.3942,56.2048,56.3425,14276.0
2020-12-09 10:25:00,65.45,65.48,65.35,65.48,10205.0,56.3598,56.3856,56.2736,56.3856,10205.0
2020-12-09 10:30:00,65.49,65.72,65.49,65.72,9207.0,56.3942,56.5923,56.3942,56.5923,9207.0
2020-12-09 10:35:00,65.71,65.79,65.63,65.65,5311.0,56.5836,56.6525,56.5148,56.532,5311.0
2020-12-09 10:40:00,65.63,65.7,65.6,65.67,7440.0,56.5148,56.575,56.4889,56.5492,7440.0
2020-12-09 10:45:00,65.67,65.68,65.54,65.56,7685.0,56.5492,56.5578,56.4373,56.4545,7685.0
2020-12-09 10:50:00,65.54,65.54,65.42,65.5,6034.0,56.4373,56.4373,56.3339,56.4028,6034.0
2020-12-09 10:55:00,65.49,65.57,65.46,65.55,7585.0,56.3942,56.4631,56.3684,56.4459,7585.0
2020-12-09 11:00:00,65.55,65.69,65.54,65.68,6206.0,56.4459,56.5664,56.4373,56.5578,6206.0
2020-12-09 11:05:00,65.67,65.67,65.58,65.6,6809.0,56.5492,56.5492,56.4717,56.4889,6809.0
2020-12-09 11:10:00,65.59,65.59,65.46,65.47,4608.0,56.4803,56.4803,56.3684,56.377,4608.0
2020-12-09 11:15:00,65.46,65.48,65.34,65.35,10033.0,56.3684,56.3856,56.265,56.2736,10033.0
2020-12-09 11:20:00,65.35,65.39,65.27,65.3,14483.0,56.2736,56.3081,56.2048,56.2306,14483.0
2020-12-09 11:25:00,65.29,65.42,65.29,65.36,12913.0,56.222,56.3339,56.222,56.2823,12913.0
2020-12-09 11:30:00,65.35,65.4,65.29,65.3,6072.0,56.2736,56.3167,56.222,56.2306,6072.0
2020-12-09 11:35:00,65.29,65.39,65.25,65.37,10392.0,56.222,56.3081,56.1875,56.2909,10392.0
2020-12-09 11:40:00,65.36,65.38,65.35,65.37,7637.0,56.2823,56.2995,56.2736,56.2909,7637.0
2020-12-09 11:45:00,65.37,65.39,65.32,65.34,5999.0,56.2909,56.3081,56.2478,56.265,5999.0
2020-12-09 11:50:00,65.34,65.35,65.26,65.26,7335.0,56.265,56.2736,56.1961,56.1961,7335.0
2020-12-09 11:55:00,65.26,65.31,65.24,65.27,13100.0,56.1961,56.2392,56.1789,56.2048,13100.0
2020-12-09 12:00:00,65.25,65.28,65.14,65.18,16175.0,56.1875,56.2134,56.0928,56.1273,16175.0
2020-12-09 12:05:00,65.17,65.17,65.09,65.1,31646.0,56.1186,56.1186,56.0498,56.0584,31646.0
2020-12-09 12:10:00,65.11,65.22,65.1,65.17,6420.0,56.067,56.1617,56.0584,56.1186,6420.0
2020-12-09 12:15:00,65.18,65.28,65.15,65.28,9702.0,56.1273,56.2134,56.1014,56.2134,9702.0
2020-12-09 12:20:00,65.28,65.34,65.25,65.34,9939.0,56.2134,56.265,56.1875,56.265,9939.0
2020-12-09 12:25:00,65.35,65.4,65.3,65.3,8478.0,56.2736,56.3167,56.2306,56.2306,8478.0
2020-12-09 12:30:00,65.31,65.31,65.23,65.26,6917.0,56.2392,56.2392,56.1703,56.1961,6917.0
2020-12-09 12:35:00,65.25,65.25,65.13,65.17,10343.0,56.1875,56.1875,56.0842,56.1186,10343.0
2020-12-09 12:40:00,65.16,65.17,65.11,65.13,24176.0,56.11,56.1186,56.067,56.0842,24176.0
2020-12-09 12:45:00,65.13,65.25,65.13,65.24,9166.0,56.0842,56.1875,56.0842,56.1789,9166.0
2020-12-09 12:50:00,65.23,65.38,65.19,65.36,7930.0,56.1703,56.2995,56.1359,56.2823,7930.0
2020-12-09 12:55:00,65.36,65.4,65.27,65.32,6017.0,56.2823,56.3167,56.2048,56.2478,6017.0
2020-12-09 13:00:00,65.31,65.32,65.23,65.26,7497.0,56.2392,56.2478,56.1703,56.1961,7497.0
2020-12-09 13:05:00,65.26,65.35,65.25,65.29,6042.0,56.1961,56.2736,56.1875,56.222,6042.0
2020-12-09 13:10:00,65.28,65.29,65.23,65.24,6597.0,56.2134,56.222,56.1703,56.1789,6597.0
2020-12-09 13:15:00,65.24,65.28,65.23,65.27,6233.0,56.1789,56.2134,56.1703,56.2048,6233.0
2020-12-09 13:20:00,65.29,65.32,65.26,65.29,4871.0,56.222,56.2478,56.1961,56.222,4871.0
2020-12-09 13:25:00,65.29,65.44,65.29,65.43,12661.0,56.222,56.3511,56.222,56.3425,12661.0
2020-12-09 13:30:00,65.44,65.59,65.43,65.55,18825.0,56.3511,56.4803,56.3425,56.4459,18825.0
2020-12-09 13:35:00,65.55,65.57,65.43,65.46,8430.0,56.4459,56.4631,56.3425,56.3684,8430.0
2020-12-09 13:40:00,65.46,65.53,65.43,65.53,6976.0,56.3684,56.4286,56.3425,56.4286,6976.0
2020-12-09 13:45:00,65.52,65.53,65.48,65.51,9193.0,56.42,56.4286,56.3856,56.4114,9193.0
2020-12-09 13:50:00,65.52,65.53,65.49,65.53,5794.0,56.42,56.4286,56.3942,56.4286,5794.0
2020-12-09 13:55:00,65.54,65.54,65.41,65.53,6778.0,56.4373,56.4373,56.3253,56.4286,6778.0
2020-12-09 14:00:00,65.54,65.7,65.54,65.65,9685.0,56.4373,56.575,56.4373,56.532,9685.0
2020-12-09 14:05:00,65.64,65.64,65.49,65.5,8891.0,56.5234,56.5234,56.3942,56.4028,8891.0
2020-12-09 14:10:00,65.5,65.55,65.49,65.52,7568.0,56.4028,56.4459,56.3942,56.42,7568.0
2020-12-09 14:15:00,65.5,65.51,65.42,65.47,7224.0,56.4028,56.4114,56.3339,56.377,7224.0
2020-12-09 14:20:00,65.47,65.54,65.45,65.5,10690.0,56.377,56.4373,56.3598,56.4028,10690.0
2020-12-09 14:25:00,65.48,65.51,65.44,65.45,10288.0,56.3856,56.4114,56.3511,56.3598,10288.0
2020-12-09 14:30:00,65.46,65.47,65.39,65.4,8305.0,56.3684,56.377,56.3081,56.3167,8305.0
2020-12-09 14:35:00,65.39,65.41,65.36,65.4,6825.0,56.3081,56.3253,56.2823,56.3167,6825.0
2020-12-09 14:40:00,65.39,65.41,65.35,65.37,10500.0,56.3081,56.3253,56.2736,56.2909,10500.0
2020-12-09 14:45:00,65.36,65.47,65.36,65.43,13816.0,56.2823,56.377,56.2823,56.3425,13816.0
2020-12-09 14:50:00,65.42,65.42,65.32,65.34,7675.0,56.3339,56.3339,56.2478,56.265,7675.0
2020-12-09 14:55:00,65.33,65.41,65.28,65.38,15164.0,56.2564,56.3253,56.2134,56.2995,15164.0
2020-12-09 15:00:00,65.38,65.42,65.34,65.35,10957.0,56.2995,56.3339,56.265,56.2736,10957.0
2020-12-09 15:05:00,65.34,65.48,65.34,65.48,10614.0,56.265,56.3856,56.265,56.3856,10614.0
2020-12-09 15:10:00,65.48,65.51,65.4,65.41,13989.0,56.3856,56.4114,56.3167,56.3253,13989.0
2020-12-09 15:15:00,65.41,65.46,65.38,65.38,23591.0,56.3253,56.3684,56.2995,56.2995,23591.0
2020-12-09 15:20:00,65.38,65.43,65.38,65.39,13934.0,56.2995,56.3425,56.2995,56.3081,13934.0
2020-12-09 15:25:00,65.4,65.48,65.39,65.44,22545.0,56.3167,56.3856,56.3081,56.3511,22545.0
2020-12-09 15:30:00,65.43,65.6,65.42,65.6,20615.0,56.3425,56.4889,56.3339,56.4889,20615.0
2020-12-09 15:35:00,65.59,65.6,65.5,65.53,11615.0,56.4803,56.4889,56.4028,56.4286,11615.0
2020-12-09 15:40:00,65.53,65.58,65.51,65.58,20321.0,56.4286,56.4717,56.4114,56.4717,20321.0
2020-12-09 15:45:00,65.57,65.64,65.55,65.56,16309.0,56.4631,56.5234,56.4459,56.4545,16309.0
2020-12-09 15:50:00,65.56,65.72,65.55,65.67,46201.0,56.4545,56.5923,56.4459,56.5492,46201.0
2020-12-09 15:55:00,65.66,65.75,65.56,65.57,146914.0,56.5406,56.6181,56.4545,56.4631,146914.0
2020-12-10 09:30:00,65.71,65.89,65.31,65.42,34757.0,56.5836,56.7386,56.2392,56.3339,34757.0
2020-12-10 09:35:00,65.38,65.46,65.16,65.17,39418.0,56.2995,56.3684,56.11,56.1186,39418.0
2020-12-10 09:40:00,65.16,65.39,65.09,65.28,80423.0,56.11,56.3081,56.0498,56.2134,80423.0
2020-12-10 09:45:00,65.28,65.4,65.28,65.33,18766.0,56.2134,56.3167,56.2134,56.2564,18766.0
2020-12-10 09:50:00,65.35,65.37,65.26,65.35,23258.0,56.2736,56.2909,56.1961,56.2736,23258.0
2020-12-10 09:55:00,65.37,65.42,65.15,65.15,10098.0,56.2909,56.3339,56.1014,56.1014,10098.0
2020-12-10 10:00:00,65.16,65.26,65.1,65.24,9878.0,56.11,56.1961,56.0584,56.1789,9878.0
2020-12-10 10:05:00,65.24,65.34,65.19,65.24,13373.0,56.1789,56.265,56.1359,56.1789,13373.0
2020-12-10 10:10:00,65.21,65.28,65.18,65.22,7265.0,56.1531,56.2134,56.1273,56.1617,7265.0
2020-12-10 10:15:00,65.21,65.26,65.21,65.23,7808.0,56.1531,56.1961,56.1531,56.1703,7808.0
2020-12-10 10:20:00,65.21,65.23,65.07,65.14,8287.0,56.1531,56.1703,56.0325,56.0928,8287.0
2020-12-10 10:25:00,65.14,65.14,64.93,64.95,22036.0,56.0928,56.0928,55.912,55.9292,22036.0
2020-12-10 10:30:00,64.95,65.05,64.91,64.99,9887.0,55.9292,56.0153,55.8948,55.9636,9887.0
2020-12-10 10:35:00,65.0,65.01,64.88,64.95,54763.0,55.9723,55.9809,55.8689,55.9292,54763.0
2020-12-10 10:40:00,64.98,65.06,64.93,65.01,8098.0,55.955,56.0239,55.912,55.9809,8098.0
2020-12-10 10:45:00,64.99,65.02,64.92,65.02,8666.0,55.9636,55.9895,55.9034,55.9895,8666.0
2020-12-10 10:50:00,65.03,65.11,65.01,65.09,14754.0,55.9981,56.067,55.9809,56.0498,14754.0
2020-12-10 10:55:00,65.1,65.12,64.93,64.94,8623.0,56.0584,56.0756,55.912,55.9206,8623.0
2020-12-10 11:00:00,64.93,64.99,64.89,64.91,6293.0,55.912,55.9636,55.8775,55.8948,6293.0
2020-12-10 11:05:00,64.91,65.06,64.9,65.02,19852.0,55.8948,56.0239,55.8861,55.9895,19852.0
2020-12-10 11:10:00,65.02,65.07,65.02,65.07,11411.0,55.9895,56.0325,55.9895,56.0325,11411.0
2020-12-10 11:15:00,65.07,65.11,65.0,65.02,12811.0,56.0325,56.067,55.9723,55.9895,12811.0
2020-12-10 11:20:00,65.05,65.08,65.0,65.08,7251.0,56.0153,56.0411,55.9723,56.0411,7251.0
2020-12-10 11:25:00,65.07,65.23,65.07,65.23,14753.0,56.0325,56.1703,56.0325,56.1703,14753.0
2020-12-10 11:30:00,65.25,65.27,65.18,65.23,8745.0,56.1875,56.2048,56.1273,56.1703,8745.0
2020-12-10 11:35:00,65.23,65.32,65.22,65.32,8498.0,56.1703,56.2478,56.1617,56.2478,8498.0
2020-12-10 11:40:00,65.32,65.39,65.3,65.35,19031.0,56.2478,56.3081,56.2306,56.2736,19031.0
2020-12-10 11:45:00,65.34,65.34,65.22,65.24,4550.0,56.265,56.265,56.1617,56.1789,4550.0
2020-12-10 11:50:00,65.23,65.3,65.16,65.17,18041.0,56.1703,56.2306,56.11,56.1186,18041.0
2020-12-10 11:55:00,65.17,65.27,65.17,65.26,5853.0,56.1186,56.2048,56.1186,56.1961,5853.0
2020-12-10 12:00:00,65.26,65.39,65.26,65.39,14459.0,56.1961,56.3081,56.1961,56.3081,14459.0
2020-12-10 12:05:00,65.38,65.4,65.33,65.33,16743.0,56.2995,56.3167,56.2564,56.2564,16743.0
2020-12-10 12:10:00,65.34,65.37,65.28,65.3,10883.0,56.265,56.2909,56.2134,56.2306,10883.0
2020-12-10 12:15:00,65.31,65.35,65.26,65.29,9216.0,56.2392,56.2736,56.1961,56.222,9216.0
2020-12-10 12:20:00,65.29,65.38,65.25,65.36,5022.0,56.222,56.2995,56.1875,56.2823,5022.0
2020-12-10 12:25:00,65.37,65.38,65.28,65.32,6769.0,56.2909,56.2995,56.2134,56.2478,6769.0
2020-12-10 12:30:00,65.32,65.33,65.28,65.29,4403.0,56.2478,56.2564,56.2134,56.222,4403.0
2020-12-10 12:35:00,65.28,65.3,65.25,65.25,3992.0,56.2134,56.2306,56.1875,56.1875,3992.0
2020-12-10 12:40:00,65.26,65.29,65.23,65.28,6397.0,56.1961,56.222,56.1703,56.2134,6397.0
2020-12-10 12:45:00,65.29,65.37,65.28,65.34,13202.0,56.222,56.2909,56.2134,56.265,13202.0
2020-12-10 12:50:00,65.34,65.34,65.26,65.26,17099.0,56.265,56.265,56.1961,56.1961,17099.0
2020-12-10 12:55:00,65.26,65.29,65.22,65.22,6214.0,56.1961,56.222,56.1617,56.1617,6214.0
2020-12-10 13:00:00,65.2,65.22,65.19,65.2,7144.0,56.1445,56.1617,56.1359,56.1445,7144.0
2020-12-10 13:05:00,65.16,65.16,65.11,65.12,2953.0,56.11,56.11,56.067,56.0756,2953.0
2020-12-10 13:10:00,65.12,65.2,65.1,65.17,6668.0,56.0756,56.1445,56.0584,56.1186,6668.0
2020-12-10 13:15:00,65.17,65.21,65.16,65.2,5270.0,56.1186,56.1531,56.11,56.1445,5270.0
2020-12-10 13:20:00,65.19,65.26,65.19,65.23,4617.0,56.1359,56.1961,56.1359,56.1703,4617.0
2020-12-10 13:25:00,65.28,65.3,65.26,65.29,4548.0,56.2134,56.2306,56.1961,56.222,4548.0
2020-12-10 13:30:00,65.3,65.3,65.19,65.2,8217.0,56.2306,56.2306,56.1359,56.1445,8217.0
2020-12-10 13:35:00,65.21,65.24,65.18,65.22,11641.0,56.1531,56.1789,56.1273,56.1617,11641.0
2020-12-10 13:40:00,65.23,65.26,65.2,65.21,23031.0,56.1703,56.1961,56.1445,56.1531,23031.0
2020-12-10 13:45:00,65.19,65.26,65.17,65.24,16017.0,56.1359,56.1961,56.1186,56.1789,16017.0
2020-12-10 13:50:00,65.23,65.23,65.13,65.13,10479.0,56.1703,56.1703,56.0842,56.0842,10479.0
2020-12-10 13:55:00,65.14,65.18,65.09,65.09,5547.0,56.0928,56.1273,56.0498,56.0498,5547.0
2020-12-10 14:00:00,65.1,65.13,65.08,65.13,5811.0,56.0584,56.0842,56.0411,56.0842,5811.0
2020-12-10 14:05:00,65.14,65.14,65.11,65.13,5435.0,56.0928,56.0928,56.067,56.0842,5435.0
2020-12-10 14:10:00,65.11,65.11,65.0,65.0,6427.0,56.067,56.067,55.9723,55.9723,6427.0
2020-12-10 14:15:00,65.01,65.01,64.91,64.91,7977.0,55.9809,55.9809,55.8948,55.8948,7977.0
2020-12-10 14:20:00,64.9,64.91,64.85,64.9,11631.0,55.8861,55.8948,55.8431,55.8861,11631.0
2020-12-10 14:25:00,64.91,64.94,64.89,64.94,4640.0,55.8948,55.9206,55.8775,55.9206,4640.0
2020-12-10 14:30:00,64.94,64.96,64.91,64.95,9452.0,55.9206,55.9378,55.8948,55.9292,9452.0
2020-12-10 14:35:00,64.95,65.01,64.94,65.0,9907.0,55.9292,55.9809,55.9206,55.9723,9907.0
2020-12-10 14:40:00,65.0,65.01,64.98,64.98,3750.0,55.9723,55.9809,55.955,55.955,3750.0
2020-12-10 14:45:00,64.97,65.07,64.97,65.03,17022.0,55.9464,56.0325,55.9464,55.9981,17022.0
2020-12-10 14:50:00,65.04,65.05,65.01,65.02,7580.0,56.0067,56.0153,55.9809,55.9895,7580.0
2020-12-10 14:55:00,65.03,65.07,65.0,65.06,10279.0,55.9981,56.0325,55.9723,56.0239,10279.0
2020-12-10 15:00:00,65.04,65.08,65.01,65.05,16798.0,56.0067,56.0411,55.9809,56.0153,16798.0
2020-12-10 15:05:00,65.05,65.06,64.98,65.0,19760.0,56.0153,56.0239,55.955,55.9723,19760.0
2020-12-10 15:10:00,65.01,65.06,64.98,65.03,11399.0,55.9809,56.0239,55.955,55.9981,11399.0
2020-12-10 15:15:00,65.03,65.11,65.02,65.1,15722.0,55.9981,56.067,55.9895,56.0584,15722.0
2020-12-10 15:20:00,65.1,65.21,65.09,65.17,19031.0,56.0584,56.1531,56.0498,56.1186,19031.0
2020-12-10 15:25:00,65.16,65.18,65.11,65.17,10155.0,56.11,56.1273,56.067,56.1186,10155.0
2020-12-10 15:30:00,65.19,65.19,65.13,65.14,21307.0,56.1359,56.1359,56.0842,56.0928,21307.0
2020-12-10 15:35:00,65.14,65.14,65.06,65.09,15390.0,56.0928,56.0928,56.0239,56.0498,15390.0
2020-12-10 15:40:00,65.09,65.13,65.03,65.12,18820.0,56.0498,56.0842,55.9981,56.0756,18820.0
2020-12-10 15:45:00,65.12,65.19,65.12,65.17,24011.0,56.0756,56.1359,56.0756,56.1186,24011.0
2020-12-10 15:50:00,65.19,65.33,65.18,65.31,45838.0,56.1359,56.2564,56.1273,56.2392,45838.0
2020-12-10 15:55:00,65.31,65.36,65.17,65.17,121153.0,56.2392,56.2823,56.1186,56.1186,121153.0
2020-12-11 09:30:00,64.79,65.23,64.79,65.12,26112.0,55.7914,56.1703,55.7914,56.0756,26112.0
2020-12-11 09:35:00,65.17,65.17,65.01,65.03,14460.0,56.1186,56.1186,55.9809,55.9981,14460.0
2020-12-11 09:40:00,64.95,65.13,64.93,65.07,13016.0,55.9292,56.0842,55.912,56.0325,13016.0
2020-12-11 09:45:00,65.06,65.1,64.98,65.03,13254.0,56.0239,56.0584,55.955,55.9981,13254.0
2020-12-11 09:50:00,65.01,65.05,64.9,64.9,26209.0,55.9809,56.0153,55.8861,55.8861,26209.0
2020-12-11 09:55:00,64.93,64.98,64.82,64.84,36097.0,55.912,55.955,55.8173,55.8345,36097.0
2020-12-11 10:00:00,64.86,64.98,64.8,64.98,18824.0,55.8517,55.955,55.8,55.955,18824.0
2020-12-11 10:05:00,64.99,65.06,64.9,64.92,32685.0,55.9636,56.0239,55.8861,55.9034,32685.0
2020-12-11 10:10:00,64.93,64.93,64.81,64.87,8322.0,55.912,55.912,55.8086,55.8603,8322.0
2020-12-11 10:15:00,64.85,64.85,64.66,64.66,15481.0,55.8431,55.8431,55.6795,55.6795,15481.0
2020-12-11 10:20:00,64.7,64.81,64.67,64.81,4799.0,55.7139,55.8086,55.6881,55.8086,4799.0
2020-12-11 10:25:00,64.77,64.8,64.69,64.71,6477.0,55.7742,55.8,55.7053,55.7225,6477.0
2020-12-11 10:30:00,64.7,64.71,64.61,64.66,11866.0,55.7139,55.7225,55.6364,55.6795,11866.0
2020-12-11 10:35:00,64.66,64.67,64.61,64.63,6741.0,55.6795,55.6881,55.6364,55.6536,6741.0
2020-12-11 10:40:00,64.64,64.71,64.61,64.67,5759.0,55.6623,55.7225,55.6364,55.6881,5759.0
2020-12-11 10:45:00,64.67,64.76,64.61,64.75,3841.0,55.6881,55.7656,55.6364,55.757,3841.0
2020-12-11 10:50:00,64.77,64.84,64.76,64.83,3956.0,55.7742,55.8345,55.7656,55.8259,3956.0
2020-12-11 10:55:00,64.83,64.86,64.73,64.79,7359.0,55.8259,55.8517,55.7398,55.7914,7359.0
2020-12-11 11:00:00,64.76,64.77,64.68,64.74,8149.0,55.7656,55.7742,55.6967,55.7484,8149.0
2020-12-11 11:05:00,64.74,64.76,64.69,64.72,3702.0,55.7484,55.7656,55.7053,55.7311,3702.0
2020-12-11 11:10:00,64.75,64.75,64.65,64.65,4179.0,55.757,55.757,55.6709,55.6709,4179.0
2020-12-11 11:15:00,64.66,64.69,64.6,64.6,5888.0,55.6795,55.7053,55.6278,55.6278,5888.0
2020-12-11 11:20:00,64.6,64.64,64.56,64.61,13637.0,55.6278,55.6623,55.5934,55.6364,13637.0
2020-12-11 11:25:00,64.62,64.64,64.59,64.61,57135.0,55.645,55.6623,55.6192,55.6364,57135.0
2020-12-11 11:30:00,64.62,64.69,64.53,64.58,11246.0,55.645,55.7053,55.5675,55.6106,11246.0
2020-12-11 11:35:00,64.57,64.6,64.45,64.47,5917.0,55.602,55.6278,55.4986,55.5159,5917.0
2020-12-11 11:40:00,64.45,64.53,64.44,64.49,18186.0,55.4986,55.5675,55.49,55.5331,18186.0
2020-12-11 11:45:00,64.5,64.58,64.47,64.57,10254.0,55.5417,55.6106,55.5159,55.602,10254.0
2020-12-11 11:50:00,64.56,64.68,64.56,64.68,10993.0,55.5934,55.6967,55.5934,55.6967,10993.0
2020-12-11 11:55:00,64.67,64.71,64.66,64.7,7916.0,55.6881,55.7225,55.6795,55.7139,7916.0
2020-12-11 12:00:00,64.72,64.72,64.6,64.6,5111.0,55.7311,55.7311,55.6278,55.6278,5111.0
2020-12-11 12:05:00,64.62,64.67,64.6,64.63,5044.0,55.645,55.6881,55.6278,55.6536,5044.0
2020-12-11 12:10:00,64.62,64.63,64.52,64.52,8101.0,55.645,55.6536,55.5589,55.5589,8101.0
2020-12-11 12:15:00,64.53,64.62,64.51,64.6,39378.0,55.5675,55.645,55.5503,55.6278,39378.0
2020-12-11 12:20:00,64.59,64.66,64.59,64.64,9952.0,55.6192,55.6795,55.6192,55.6623,9952.0
2020-12-11 12:25:00,64.65,64.68,64.64,64.67,16666.0,55.6709,55.6967,55.6623,55.6881,16666.0
2020-12-11 12:30:00,64.67,64.7,64.65,64.65,6269.0,55.6881,55.7139,55.6709,55.6709,6269.0
2020-12-11 12:35:00,64.65,64.66,64.59,64.61,9529.0,55.6709,55.6795,55.6192,55.6364,9529.0
2020-12-11 12:40:00,64.61,64.63,64.58,64.61,9677.0,55.6364,55.6536,55.6106,55.6364,9677.0
2020-12-11 12:45:00,64.6,64.63,64.59,64.63,85824.0,55.6278,55.6536,55.6192,55.6536,85824.0
2020-12-11 12:50:00,64.63,64.63,64.62,64.63,27744.0,55.6536,55.6536,55.645,55.6536,27744.0
2020-12-11 12:55:00,64.63,64.78,64.62,64.73,32390.0,55.6536,55.7828,55.645,55.7398,32390.0
2020-12-11 13:00:00,64.72,64.72,64.65,64.66,10905.0,55.7311,55.7311,55.6709,55.6795,10905.0
2020-12-11 13:05:00,64.66,64.67,64.64,64.64,8278.0,55.6795,55.6881,55.6623,55.6623,8278.0
2020-12-11 13:10:00,64.64,64.67,64.62,64.65,9295.0,55.6623,55.6881,55.645,55.6709,9295.0
2020-12-11 13:15:00,64.65,64.7,64.65,64.7,40426.0,55.6709,55.7139,55.6709,55.7139,40426.0
2020-12-11 13:20:00,64.69,64.7,64.63,64.63,19537.0,55.7053,55.7139,55.6536,55.6536,19537.0
2020-12-11 13:25:00,64.63,64.67,64.63,64.67,18067.0,55.6536,55.6881,55.6536,55.6881,18067.0
2020-12-11 13:30:00,64.67,64.7,64.67,64.7,19029.0,55.6881,55.7139,55.6881,55.7139,19029.0
2020-12-11 13:35:00,64.69,64.72,64.68,64.72,21722.0,55.7053,55.7311,55.6967,55.7311,21722.0
2020-12-11 13:40:00,64.75,64.77,64.72,64.73,20738.0,55.757,55.7742,55.7311,55.7398,20738.0
2020-12-11 13:45:00,64.74,64.76,64.73,64.76,23251.0,55.7484,55.7656,55.7398,55.7656,23251.0
2020-12-11 13:50:00,64.75,64.79,64.75,64.79,22167.0,55.757,55.7914,55.757,55.7914,22167.0
2020-12-11 13:55:00,64.81,64.91,64.81,64.91,13755.0,55.8086,55.8948,55.8086,55.8948,13755.0
2020-12-11 14:00:00,64.91,64.97,64.84,64.97,15713.0,55.8948,55.9464,55.8345,55.9464,15713.0
2020-12-11 14:05:00,64.97,64.99,64.91,64.92,10493.0,55.9464,55.9636,55.8948,55.9034,10493.0
2020-12-11 14:10:00,64.92,64.93,64.83,64.83,11563.0,55.9034,55.912,55.8259,55.8259,11563.0
2020-12-11 14:15:00,64.84,64.87,64.81,64.83,14407.0,55.8345,55.8603,55.8086,55.8259,14407.0
2020-12-11 14:20:00,64.82,64.84,64.78,64.79,16161.0,55.8173,55.8345,55.7828,55.7914,16161.0
2020-12-11 14:25:00,64.79,64.84,64.78,64.84,8507.0,55.7914,55.8345,55.7828,55.8345,8507.0
2020-12-11 14:30:00,64.84,64.94,64.84,64.92,21353.0,55.8345,55.9206,55.8345,55.9034,21353.0
2020-12-11 14:35:00,64.92,64.92,64.82,64.83,9036.0,55.9034,55.9034,55.8173,55.8259,9036.0
2020-12-11 14:40:00,64.84,64.87,64.82,64.86,11703.0,55.8345,55.8603,55.8173,55.8517,11703.0
2020-12-11 14:45:00,64.86,64.87,64.8,64.8,15001.0,55.8517,55.8603,55.8,55.8,15001.0
2020-12-11 14:50:00,64.8,64.81,64.75,64.78,7778.0,55.8,55.8086,55.757,55.7828,7778.0
2020-12-11 14:55:00,64.78,64.79,64.71,64.72,10741.0,55.7828,55.7914,55.7225,55.7311,10741.0
2020-12-11 15:00:00,64.7,64.73,64.66,64.67,45232.0,55.7139,55.7398,55.6795,55.6881,45232.0
2020-12-11 15:05:00,64.67,64.79,64.66,64.79,30112.0,55.6881,55.7914,55.6795,55.7914,30112.0
2020-12-11 15:10:00,64.81,64.83,64.77,64.78,13857.0,55.8086,55.8259,55.7742,55.7828,13857.0
2020-12-11 15:15:00,64.78,64.85,64.77,64.84,36775.0,55.7828,55.8431,55.7742,55.8345,36775.0
2020-12-11 15:20:00,64.84,64.93,64.82,64.92,10575.0,55.8345,55.912,55.8173,55.9034,10575.0
2020-12-11 15:25:00,64.93,64.97,64.92,64.96,5702.0,55.912,55.9464,55.9034,55.9378,5702.0
2020-12-11 15:30:00,64.96,65.03,64.93,65.0,14913.0,55.9378,55.9981,55.912,55.9723,14913.0
2020-12-11 15:35:00,65.01,65.09,65.01,65.04,14602.0,55.9809,56.0498,55.9809,56.0067,14602.0
2020-12-11 15:40:00,65.04,65.06,64.96,65.0,19112.0,56.0067,56.0239,55.9378,55.9723,19112.0
2020-12-11 15:45:00,65.0,65.01,64.9,64.92,19758.0,55.9723,55.9809,55.8861,55.9034,19758.0
2020-12-11 15:50:00,64.92,65.01,64.89,64.93,50444.0,55.9034,55.9809,55.8775,55.912,50444.0
2020-12-11 15:55:00,64.92,65.06,64.91,65.0,98997.0,55.9034,56.0239,55.8948,55.9723,98997.0
2020-12-14 09:30:00,65.25,65.61,65.07,65.43,42660.0,56.1875,56.4975,56.0325,56.3425,42660.0
2020-12-14 09:35:00,65.44,65.58,65.36,65.51,14610.0,56.3511,56.4717,56.2823,56.4114,14610.0
2020-12-14 09:40:00,65.53,65.62,65.38,65.62,18151.0,56.4286,56.5061,56.2995,56.5061,18151.0
2020-12-14 09:45:00,65.6,65.84,65.6,65.84,9830.0,56.4889,56.6956,56.4889,56.6956,9830.0
2020-12-14 09:50:00,65.84,66.02,65.78,65.95,21446.0,56.6956,56.8506,56.6439,56.7903,21446.0
2020-12-14 09:55:00,65.95,65.97,65.85,65.9,16495.0,56.7903,56.8075,56.7042,56.7473,16495.0
2020-12-14 10:00:00,65.88,66.17,65.84,66.15,13618.0,56.73,56.9798,56.6956,56.9625,13618.0
2020-12-14 10:05:00,66.13,66.16,65.99,66.11,16745.0,56.9453,56.9711,56.8248,56.9281,16745.0
2020-12-14 10:10:00,66.13,66.14,65.97,65.99,14702.0,56.9453,56.9539,56.8075,56.8248,14702.0
2020-12-14 10:15:00,65.97,66.09,65.95,66.04,12859.0,56.8075,56.9109,56.7903,56.8678,12859.0
2020-12-14 10:20:00,66.09,66.19,66.03,66.19,8372.0,56.9109,56.997,56.8592,56.997,8372.0
2020-12-14 10:25:00,66.18,66.22,66.1,66.2,10875.0,56.9884,57.0228,56.9195,57.0056,10875.0
2020-12-14 10:30:00,66.18,66.3,66.15,66.3,39512.0,56.9884,57.0917,56.9625,57.0917,39512.0
2020-12-14 10:35:00,66.31,66.36,66.15,66.22,19980.0,57.1003,57.1434,56.9625,57.0228,19980.0
2020-12-14 10:40:00,66.23,66.23,66.09,66.12,15724.0,57.0314,57.0314,56.9109,56.9367,15724.0
2020-12-14 10:45:00,66.15,66.22,66.12,66.18,9041.0,56.9625,57.0228,56.9367,56.9884,9041.0
2020-12-14 10:50:00,66.19,66.38,66.18,66.35,37497.0,56.997,57.1606,56.9884,57.1348,37497.0
2020-12-14 10:55:00,66.35,66.45,66.31,66.44,40223.0,57.1348,57.2209,57.1003,57.2123,40223.0
2020-12-14 11:00:00,66.45,66.45,66.33,66.39,36707.0,57.2209,57.2209,57.1175,57.1692,36707.0
2020-12-14 11:05:00,66.4,66.41,66.23,66.23,15753.0,57.1778,57.1864,57.0314,57.0314,15753.0
2020-12-14 11:10:00,66.25,66.28,66.05,66.05,23334.0,57.0486,57.0745,56.8764,56.8764,23334.0
2020-12-14 11:15:00,66.07,66.08,66.0,66.05,16880.0,56.8936,56.9023,56.8334,56.8764,16880.0
2020-12-14 11:20:00,66.03,66.04,65.91,65.92,16611.0,56.8592,56.8678,56.7559,56.7645,16611.0
2020-12-14 11:25:00,65.89,65.89,65.76,65.81,18773.0,56.7386,56.7386,56.6267,56.6698,18773.0
2020-12-14 11:30:00,65.88,65.96,65.82,65.85,13487.0,56.73,56.7989,56.6784,56.7042,13487.0
2020-12-14 11:35:00,65.84,65.88,65.82,65.86,8682.0,56.6956,56.73,56.6784,56.7128,8682.0
2020-12-14 11:40:00,65.9,65.92,65.84,65.87,9497.0,56.7473,56.7645,56.6956,56.7214,9497.0
2020-12-14 11:45:00,65.88,66.03,65.87,65.98,8686.0,56.73,56.8592,56.7214,56.8161,8686.0
2020-12-14 11:50:00,65.97,65.97,65.86,65.92,10028.0,56.8075,56.8075,56.7128,56.7645,10028.0
2020-12-14 11:55:00,65.9,65.9,65.81,65.84,8024.0,56.7473,56.7473,56.6698,56.6956,8024.0
2020-12-14 12:00:00,65.83,65.86,65.33,65.66,191629.0,56.687,56.7128,56.2564,56.5406,191629.0
2020-12-14 12:05:00,65.69,65.7,65.59,65.61,10252.0,56.5664,56.575,56.4803,56.4975,10252.0
2020-12-14 12:10:00,65.61,65.63,65.53,65.56,8735.0,56.4975,56.5148,56.4286,56.4545,8735.0
2020-12-14 12:15:00,65.55,65.55,65.42,65.44,5758.0,56.4459,56.4459,56.3339,56.3511,5758.0
2020-12-14 12:20:00,65.44,65.52,65.39,65.42,4200.0,56.3511,56.42,56.3081,56.3339,4200.0
2020-12-14 12:25:00,65.4,65.45,65.38,65.41,6136.0,56.3167,56.3598,56.2995,56.3253,6136.0
2020-12-14 12:30:00,65.4,65.4,65.3,65.38,3000.0,56.3167,56.3167,56.2306,56.2995,3000.0
2020-12-14 12:35:00,65.37,65.39,65.28,65.32,4527.0,56.2909,56.3081,56.2134,56.2478,4527.0
2020-12-14 12:40:00,65.31,65.36,65.26,65.32,4781.0,56.2392,56.2823,56.1961,56.2478,4781.0
2020-12-14 12:45:00,65.27,65.31,65.18,65.18,14067.0,56.2048,56.2392,56.1273,56.1273,14067.0
2020-12-14 12:50:00,65.19,65.21,65.12,65.17,11353.0,56.1359,56.1531,56.0756,56.1186,11353.0
2020-12-14 12:55:00,65.21,65.23,65.16,65.2,6273.0,56.1531,56.1703,56.11,56.1445,6273.0
2020-12-14 13:00:00,65.23,65.31,65.23,65.25,4050.0,56.1703,56.2392,56.1703,56.1875,4050.0
2020-12-14 13:05:00,65.25,65.35,65.22,65.33,4163.0,56.1875,56.2736,56.1617,56.2564,4163.0
2020-12-14 13:10:00,65.3,65.43,65.26,65.38,11077.0,56.2306,56.3425,56.1961,56.2995,11077.0
2020-12-14 13:15:00,65.39,65.39,65.28,65.29,4011.0,56.3081,56.3081,56.2134,56.222,4011.0
2020-12-14 13:20:00,65.29,65.39,65.29,65.32,4315.0,56.222,56.3081,56.222,56.2478,4315.0
2020-12-14 13:25:00,65.34,65.35,65.24,65.24,5670.0,56.265,56.2736,56.1789,56.1789,5670.0
2020-12-14 13:30:00,65.23,65.25,65.13,65.17,9095.0,56.1703,56.1875,56.0842,56.1186,9095.0
2020-12-14 13:35:00,65.19,65.34,65.19,65.34,7802.0,56.1359,56.265,56.1359,56.265,7802.0
2020-12-14 13:40:00,65.32,65.45,65.32,65.41,5079.0,56.2478,56.3598,56.2478,56.3253,5079.0
2020-12-14 13:45:00,65.39,65.39,65.26,65.28,5473.0,56.3081,56.3081,56.1961,56.2134,5473.0
2020-12-14 13:50:00,65.28,65.3,65.25,65.28,4817.0,56.2134,56.2306,56.1875,56.2134,4817.0
2020-12-14 13:55:00,65.27,65.37,65.27,65.3,4695.0,56.2048,56.2909,56.2048,56.2306,4695.0
2020-12-14 14:00:00,65.31,65.32,65.23,65.24,10538.0,56.2392,56.2478,56.1703,56.1789,10538.0
2020-12-14 14:05:00,65.24,65.31,65.24,65.26,5969.0,56.1789,56.2392,56.1789,56.1961,5969.0
2020-12-14 14:10:00,65.26,65.27,65.22,65.22,3600.0,56.1961,56.2048,56.1617,56.1617,3600.0
2020-12-14 14:15:00,65.21,65.29,65.2,65.27,3484.0,56.1531,56.222,56.1445,56.2048,3484.0
2020-12-14 14:20:00,65.27,65.29,65.19,65.21,6497.0,56.2048,56.222,56.1359,56.1531,6497.0
2020-12-14 14:25:00,65.22,65.22,65.16,65.16,6865.0,56.1617,56.1617,56.11,56.11,6865.0
2020-12-14 14:30:00,65.16,65.23,65.16,65.18,7015.0,56.11,56.1703,56.11,56.1273,7015.0
2020-12-14 14:35:00,65.2,65.2,65.14,65.2,6283.0,56.1445,56.1445,56.0928,56.1445,6283.0
2020-12-14 14:40:00,65.23,65.36,65.18,65.36,15637.0,56.1703,56.2823,56.1273,56.2823,15637.0
2020-12-14 14:45:00,65.35,65.36,65.27,65.28,6671.0,56.2736,56.2823,56.2048,56.2134,6671.0
2020-12-14 14:50:00,65.29,65.35,65.25,65.33,5100.0,56.222,56.2736,56.1875,56.2564,5100.0
2020-12-14 14:55:00,65.33,65.36,65.29,65.33,6362.0,56.2564,56.2823,56.222,56.2564,6362.0
2020-12-14 15:00:00,65.34,65.35,65.29,65.32,5607.0,56.265,56.2736,56.222,56.2478,5607.0
2020-12-14 15:05:00,65.31,65.36,65.3,65.33,7363.0,56.2392,56.2823,56.2306,56.2564,7363.0
2020-12-14 15:10:00,65.35,65.41,65.35,65.39,6433.0,56.2736,56.3253,56.2736,56.3081,6433.0
2020-12-14 15:15:00,65.38,65.41,65.33,65.36,10146.0,56.2995,56.3253,56.2564,56.2823,10146.0
2020-12-14 15:20:00,65.36,65.39,65.3,65.31,7576.0,56.2823,56.3081,56.2306,56.2392,7576.0
2020-12-14 15:25:00,65.29,65.31,65.15,65.18,11443.0,56.222,56.2392,56.1014,56.1273,11443.0
2020-12-14 15:30:00,65.19,65.22,65.12,65.17,12391.0,56.1359,56.1617,56.0756,56.1186,12391.0
2020-12-14 15:35:00,65.17,65.17,65.03,65.05,13250.0,56.1186,56.1186,55.9981,56.0153,13250.0
2020-12-14 15:40:00,65.06,65.11,65.01,65.02,45212.0,56.0239,56.067,55.9809,55.9895,45212.0
2020-12-14 15:45:00,65.03,65.11,65.02,65.1,43529.0,55.9981,56.067,55.9895,56.0584,43529.0
2020-12-14 15:50:00,65.1,65.31,65.05,65.25,71291.0,56.0584,56.2392,56.0153,56.1875,71291.0
2020-12-14 15:55:00,65.23,65.24,65.02,65.04,139464.0,56.1703,56.1789,55.9895,56.0067,139464.0
2020-12-15 09:30:00,65.47,65.47,64.92,64.92,40135.0,56.377,56.377,55.9034,55.9034,40135.0
2020-12-15 09:35:00,64.9,65.05,64.79,65.05,9429.0,55.8861,56.0153,55.7914,56.0153,9429.0
2020-12-15 09:40:00,65.02,65.05,64.88,64.93,7666.0,55.9895,56.0153,55.8689,55.912,7666.0
2020-12-15 09:45:00,64.93,65.2,64.92,65.18,13590.0,55.912,56.1445,55.9034,56.1273,13590.0
2020-12-15 09:50:00,65.19,65.34,65.11,65.34,9258.0,56.1359,56.265,56.067,56.265,9258.0
2020-12-15 09:55:00,65.33,65.35,65.08,65.15,30265.0,56.2564,56.2736,56.0411,56.1014,30265.0
2020-12-15 10:00:00,65.16,65.32,65.01,65.29,24732.0,56.11,56.2478,55.9809,56.222,24732.0
2020-12-15 10:05:00,65.31,65.37,65.12,65.28,42509.0,56.2392,56.2909,56.0756,56.2134,42509.0
2020-12-15 10:10:00,65.3,65.5,65.3,65.49,24885.0,56.2306,56.4028,56.2306,56.3942,24885.0
2020-12-15 10:15:00,65.48,65.48,65.36,65.38,6826.0,56.3856,56.3856,56.2823,56.2995,6826.0
2020-12-15 10:20:00,65.38,65.53,65.36,65.53,8658.0,56.2995,56.4286,56.2823,56.4286,8658.0
2020-12-15 10:25:00,65.53,65.53,65.39,65.44,8922.0,56.4286,56.4286,56.3081,56.3511,8922.0
2020-12-15 10:30:00,65.44,65.57,65.44,65.52,8106.0,56.3511,56.4631,56.3511,56.42,8106.0
2020-12-15 10:35:00,65.51,65.57,65.46,65.54,5415.0,56.4114,56.4631,56.3684,56.4373,5415.0
2020-12-15 10:40:00,65.56,65.62,65.56,65.56,6427.0,56.4545,56.5061,56.4545,56.4545,6427.0
2020-12-15 10:45:00,65.58,65.67,65.58,65.61,13496.0,56.4717,56.5492,56.4717,56.4975,13496.0
2020-12-15 10:50:00,65.63,65.64,65.45,65.45,10576.0,56.5148,56.5234,56.3598,56.3598,10576.0
2020-12-15 10:55:00,65.42,65.52,65.38,65.47,9919.0,56.3339,56.42,56.2995,56.377,9919.0
2020-12-15 11:00:00,65.47,65.63,65.46,65.56,14458.0,56.377,56.5148,56.3684,56.4545,14458.0
2020-12-15 11:05:00,65.51,65.63,65.47,65.56,9837.0,56.4114,56.5148,56.377,56.4545,9837.0
2020-12-15 11:10:00,65.57,65.63,65.51,65.52,23080.0,56.4631,56.5148,56.4114,56.42,23080.0
2020-12-15 11:15:00,65.51,65.54,65.49,65.53,4877.0,56.4114,56.4373,56.3942,56.4286,4877.0
2020-12-15 11:20:00,65.58,65.69,65.56,65.63,5430.0,56.4717,56.5664,56.4545,56.5148,5430.0
2020-12-15 11:25:00,65.64,65.69,65.57,65.62,7077.0,56.5234,56.5664,56.4631,56.5061,7077.0
2020-12-15 11:30:00,65.59,65.61,65.51,65.51,7300.0,56.4803,56.4975,56.4114,56.4114,7300.0
2020-12-15 11:35:00,65.53,65.58,65.51,65.56,6586.0,56.4286,56.4717,56.4114,56.4545,6586.0
2020-12-15 11:40:00,65.52,65.66,65.52,65.66,9192.0,56.42,56.5406,56.42,56.5406,9192.0
2020-12-15 11:45:00,65.69,65.75,65.66,65.74,8702.0,56.5664,56.6181,56.5406,56.6095,8702.0
2020-12-15 11:50:00,65.72,65.72,65.67,65.68,5176.0,56.5923,56.5923,56.5492,56.5578,5176.0
2020-12-15 11:55:00,65.68,65.78,65.67,65.78,7000.0,56.5578,56.6439,56.5492,56.6439,7000.0
2020-12-15 12:00:00,65.78,65.83,65.71,65.79,10550.0,56.6439,56.687,56.5836,56.6525,10550.0
2020-12-15 12:05:00,65.78,65.85,65.77,65.79,7670.0,56.6439,56.7042,56.6353,56.6525,7670.0
2020-12-15 12:10:00,65.77,65.85,65.76,65.84,7747.0,56.6353,56.7042,56.6267,56.6956,7747.0
2020-12-15 12:15:00,65.85,65.86,65.79,65.84,5779.0,56.7042,56.7128,56.6525,56.6956,5779.0
2020-12-15 12:20:00,65.84,66.0,65.83,65.95,15223.0,56.6956,56.8334,56.687,56.7903,15223.0
2020-12-15 12:25:00,65.95,66.02,65.92,66.0,10489.0,56.7903,56.8506,56.7645,56.8334,10489.0
2020-12-15 12:30:00,66.01,66.11,66.0,66.09,12066.0,56.842,56.9281,56.8334,56.9109,12066.0
2020-12-15 12:35:00,66.08,66.11,66.04,66.07,16626.0,56.9023,56.9281,56.8678,56.8936,16626.0
2020-12-15 12:40:00,66.08,66.16,66.05,66.06,21964.0,56.9023,56.9711,56.8764,56.885,21964.0
2020-12-15 12:45:00,66.06,66.19,66.06,66.18,12284.0,56.885,56.997,56.885,56.9884,12284.0
2020-12-15 12:50:00,66.16,66.2,66.08,66.15,14894.0,56.9711,57.0056,56.9023,56.9625,14894.0
2020-12-15 12:55:00,66.16,66.28,66.15,66.23,10486.0,56.9711,57.0745,56.9625,57.0314,10486.0
2020-12-15 13:00:00,66.25,66.3,66.17,66.21,10414.0,57.0486,57.0917,56.9798,57.0142,10414.0
2020-12-15 13:05:00,66.21,66.33,66.19,66.25,10297.0,57.0142,57.1175,56.997,57.0486,10297.0
2020-12-15 13:10:00,66.23,66.23,66.13,66.19,10345.0,57.0314,57.0314,56.9453,56.997,10345.0
2020-12-15 13:15:00,66.21,66.3,66.21,66.28,13674.0,57.0142,57.0917,57.0142,57.0745,13674.0
2020-12-15 13:20:00,66.28,66.29,66.21,66.27,10153.0,57.0745,57.0831,57.0142,57.0659,10153.0
2020-12-15 13:25:00,66.26,66.31,66.23,66.31,13618.0,57.0573,57.1003,57.0314,57.1003,13618.0
2020-12-15 13:30:00,66.32,66.33,66.21,66.21,11024.0,57.1089,57.1175,57.0142,57.0142,11024.0
2020-12-15 13:35:00,66.2,66.2,66.05,66.07,12655.0,57.0056,57.0056,56.8764,56.8936,12655.0
2020-12-15 13:40:00,66.05,66.05,65.96,65.96,10729.0,56.8764,56.8764,56.7989,56.7989,10729.0
2020-12-15 13:45:00,65.96,66.04,65.96,66.0,22234.0,56.7989,56.8678,56.7989,56.8334,22234.0
2020-12-15 13:50:00,66.0,66.03,65.97,66.01,12635.0,56.8334,56.8592,56.8075,56.842,12635.0
2020-12-15 13:55:00,66.01,66.17,66.0,66.16,11563.0,56.842,56.9798,56.8334,56.9711,11563.0
2020-12-15 14:00:00,66.14,66.25,66.14,66.24,9345.0,56.9539,57.0486,56.9539,57.04,9345.0
2020-12-15 14:05:00,66.26,66.36,66.24,66.25,17916.0,57.0573,57.1434,57.04,57.0486,17916.0
2020-12-15 14:10:00,66.25,66.29,66.2,66.28,6897.0,57.0486,57.0831,57.0056,57.0745,6897.0
2020-12-15 14:15:00,66.32,66.35,66.25,66.27,8029.0,57.1089,57.1348,57.0486,57.0659,8029.0
2020-12-15 14:20:00,66.28,66.3,66.22,66.23,12425.0,57.0745,57.0917,57.0228,57.0314,12425.0
2020-12-15 14:25:00,66.24,66.27,66.18,66.2,10577.0,57.04,57.0659,56.9884,57.0056,10577.0
2020-12-15 14:30:00,66.21,66.29,66.2,66.25,10466.0,57.0142,57.0831,57.0056,57.0486,10466.0
2020-12-15 14:35:00,66.25,66.25,66.2,66.22,9960.0,57.0486,57.0486,57.0056,57.0228,9960.0
2020-12-15 14:40:00,66.23,66.28,66.22,66.26,5400.0,57.0314,57.0745,57.0228,57.0573,5400.0
2020-12-15 14:45:00,66.27,66.27,66.22,66.24,9496.0,57.0659,57.0659,57.0228,57.04,9496.0
2020-12-15 14:50:00,66.25,66.26,66.17,66.17,7882.0,57.0486,57.0573,56.9798,56.9798,7882.0
2020-12-15 14:55:00,66.17,66.17,66.12,66.15,7452.0,56.9798,56.9798,56.9367,56.9625,7452.0
2020-12-15 15:00:00,66.14,66.15,66.07,66.1,11830.0,56.9539,56.9625,56.8936,56.9195,11830.0
2020-12-15 15:05:00,66.09,66.2,66.08,66.14,23412.0,56.9109,57.0056,56.9023,56.9539,23412.0
2020-12-15 15:10:00,66.15,66.17,66.12,66.16,12355.0,56.9625,56.9798,56.9367,56.9711,12355.0
2020-12-15 15:15:00,66.15,66.17,66.09,66.09,9076.0,56.9625,56.9798,56.9109,56.9109,9076.0
2020-12-15 15:20:00,66.08,66.09,66.04,66.04,7681.0,56.9023,56.9109,56.8678,56.8678,7681.0
2020-12-15 15:25:00,66.03,66.05,65.91,65.92,10254.0,56.8592,56.8764,56.7559,56.7645,10254.0
2020-12-15 15:30:00,65.91,65.95,65.85,65.86,13744.0,56.7559,56.7903,56.7042,56.7128,13744.0
2020-12-15 15:35:00,65.86,65.87,65.8,65.85,13187.0,56.7128,56.7214,56.6611,56.7042,13187.0
2020-12-15 15:40:00,65.85,65.87,65.73,65.81,83017.0,56.7042,56.7214,56.6009,56.6698,83017.0
2020-12-15 15:45:00,65.81,65.87,65.76,65.78,39934.0,56.6698,56.7214,56.6267,56.6439,39934.0
2020-12-15 15:50:00,65.78,65.96,65.75,65.95,47478.0,56.6439,56.7989,56.6181,56.7903,47478.0
2020-12-15 15:55:00,65.96,66.04,65.91,66.01,114570.0,56.7989,56.8678,56.7559,56.842,114570.0
2020-12-16 09:30:00,66.15,66.61,66.15,66.56,27323.0,56.9625,57.3586,56.9625,57.3156,27323.0
2020-12-16 09:35:00,66.56,66.65,66.46,66.53,16568.0,57.3156,57.3931,57.2295,57.2898,16568.0
2020-12-16 09:40:00,66.55,66.84,66.52,66.84,35511.0,57.307,57.5567,57.2811,57.5567,35511.0
2020-12-16 09:45:00,66.83,66.9,66.7,66.81,34583.0,57.5481,57.6084,57.4361,57.5309,34583.0
2020-12-16 09:50:00,66.79,66.79,66.45,66.52,28316.0,57.5136,57.5136,57.2209,57.2811,28316.0
2020-12-16 09:55:00,66.49,66.61,66.42,66.58,9545.0,57.2553,57.3586,57.195,57.3328,9545.0
2020-12-16 10:00:00,66.53,66.56,66.34,66.34,8246.0,57.2898,57.3156,57.1261,57.1261,8246.0
2020-12-16 10:05:00,66.31,66.51,66.23,66.47,20306.0,57.1003,57.2725,57.0314,57.2381,20306.0
2020-12-16 10:10:00,66.43,66.45,66.32,66.37,7233.0,57.2036,57.2209,57.1089,57.152,7233.0
2020-12-16 10:15:00,66.36,66.57,66.36,66.38,16519.0,57.1434,57.3242,57.1434,57.1606,16519.0
2020-12-16 10:20:00,66.41,66.59,66.41,66.57,16824.0,57.1864,57.3414,57.1864,57.3242,16824.0
2020-12-16 10:25:00,66.54,66.58,66.42,66.44,14403.0,57.2984,57.3328,57.195,57.2123,14403.0
2020-12-16 10:30:00,66.42,66.46,66.35,66.46,9508.0,57.195,57.2295,57.1348,57.2295,9508.0
2020-12-16 10:35:00,66.46,66.56,66.45,66.54,10684.0,57.2295,57.3156,57.2209,57.2984,10684.0
2020-12-16 10:40:00,66.53,66.53,66.38,66.43,8587.0,57.2898,57.2898,57.1606,57.2036,8587.0
2020-12-16 10:45:00,66.44,66.53,66.43,66.45,9038.0,57.2123,57.2898,57.2036,57.2209,9038.0
2020-12-16 10:50:00,66.47,66.53,66.44,66.5,14105.0,57.2381,57.2898,57.2123,57.2639,14105.0
2020-12-16 10:55:00,66.5,66.5,66.43,66.43,10255.0,57.2639,57.2639,57.2036,57.2036,10255.0
2020-12-16 11:00:00,66.43,66.54,66.43,66.49,7393.0,57.2036,57.2984,57.2036,57.2553,7393.0
2020-12-16 11:05:00,66.5,66.56,66.44,66.44,10820.0,57.2639,57.3156,57.2123,57.2123,10820.0
2020-12-16 11:10:00,66.41,66.41,66.23,66.23,15767.0,57.1864,57.1864,57.0314,57.0314,15767.0
2020-12-16 11:15:00,66.25,66.37,66.25,66.31,9317.0,57.0486,57.152,57.0486,57.1003,9317.0
2020-12-16 11:20:00,66.32,66.43,66.23,66.26,13199.0,57.1089,57.2036,57.0314,57.0573,13199.0
2020-12-16 11:25:00,66.26,66.26,66.2,66.23,4349.0,57.0573,57.0573,57.0056,57.0314,4349.0
2020-12-16 11:30:00,66.21,66.21,66.14,66.21,9880.0,57.0142,57.0142,56.9539,57.0142,9880.0
2020-12-16 11:35:00,66.2,66.23,66.12,66.13,5264.0,57.0056,57.0314,56.9367,56.9453,5264.0
2020-12-16 11:40:00,66.12,66.15,66.07,66.07,6988.0,56.9367,56.9625,56.8936,56.8936,6988.0
2020-12-16 11:45:00,66.1,66.11,66.03,66.03,4691.0,56.9195,56.9281,56.8592,56.8592,4691.0
2020-12-16 11:50:00,66.02,66.02,65.93,65.93,5592.0,56.8506,56.8506,56.7731,56.7731,5592.0
2020-12-16 11:55:00,65.92,65.92,65.87,65.91,8389.0,56.7645,56.7645,56.7214,56.7559,8389.0
2020-12-16 12:00:00,65.9,66.0,65.9,65.98,2880.0,56.7473,56.8334,56.7473,56.8161,2880.0
2020-12-16 12:05:00,65.97,65.97,65.86,65.86,3768.0,56.8075,56.8075,56.7128,56.7128,3768.0
2020-12-16 12:10:00,65.83,65.85,65.72,65.85,10673.0,56.687,56.7042,56.5923,56.7042,10673.0
2020-12-16 12:15:00,65.84,65.87,65.78,65.8,3797.0,56.6956,56.7214,56.6439,56.6611,3797.0
2020-12-16 12:20:00,65.79,65.79,65.67,65.7,7751.0,56.6525,56.6525,56.5492,56.575,7751.0
2020-12-16 12:25:00,65.7,65.76,65.67,65.74,5240.0,56.575,56.6267,56.5492,56.6095,5240.0
2020-12-16 12:30:00,65.73,65.81,65.72,65.78,6985.0,56.6009,56.6698,56.5923,56.6439,6985.0
2020-12-16 12:35:00,65.76,65.81,65.76,65.78,4946.0,56.6267,56.6698,56.6267,56.6439,4946.0
2020-12-16 12:40:00,65.78,65.79,65.72,65.72,4834.0,56.6439,56.6525,56.5923,56.5923,4834.0
2020-12-16 12:45:00,65.73,65.76,65.65,65.66,5294.0,56.6009,56.6267,56.532,56.5406,5294.0
2020-12-16 12:50:00,65.66,65.68,65.64,65.67,6487.0,56.5406,56.5578,56.5234,56.5492,6487.0
2020-12-16 12:55:00,65.69,65.76,65.68,65.74,4691.0,56.5664,56.6267,56.5578,56.6095,4691.0
2020-12-16 13:00:00,65.74,65.77,65.69,65.74,3663.0,56.6095,56.6353,56.5664,56.6095,3663.0
2020-12-16 13:05:00,65.75,65.75,65.73,65.73,4372.0,56.6181,56.6181,56.6009,56.6009,4372.0
2020-12-16 13:10:00,65.74,65.78,65.74,65.76,8557.0,56.6095,56.6439,56.6095,56.6267,8557.0
2020-12-16 13:15:00,65.76,65.76,65.7,65.73,5286.0,56.6267,56.6267,56.575,56.6009,5286.0
2020-12-16 13:20:00,65.73,65.75,65.71,65.74,7096.0,56.6009,56.6181,56.5836,56.6095,7096.0
2020-12-16 13:25:00,65.74,65.75,65.7,65.7,6038.0,56.6095,56.6181,56.575,56.575,6038.0
2020-12-16 13:30:00,65.72,65.73,65.66,65.66,5057.0,56.5923,56.6009,56.5406,56.5406,5057.0
2020-12-16 13:35:00,65.67,65.67,65.56,65.58,6649.0,56.5492,56.5492,56.4545,56.4717,6649.0
2020-12-16 13:40:00,65.57,65.62,65.57,65.59,6125.0,56.4631,56.5061,56.4631,56.4803,6125.0
2020-12-16 13:45:00,65.57,65.57,65.53,65.56,6941.0,56.4631,56.4631,56.4286,56.4545,6941.0
2020-12-16 13:50:00,65.53,65.61,65.53,65.59,4590.0,56.4286,56.4975,56.4286,56.4803,4590.0
2020-12-16 13:55:00,65.59,65.61,65.57,65.61,4765.0,56.4803,56.4975,56.4631,56.4975,4765.0
2020-12-16 14:00:00,65.63,65.69,65.55,65.57,10317.0,56.5148,56.5664,56.4459,56.4631,10317.0
2020-12-16 14:05:00,65.56,65.58,65.5,65.58,8951.0,56.4545,56.4717,56.4028,56.4717,8951.0
2020-12-16 14:10:00,65.57,65.58,65.48,65.54,10619.0,56.4631,56.4717,56.3856,56.4373,10619.0
2020-12-16 14:15:00,65.56,65.56,65.51,65.54,6239.0,56.4545,56.4545,56.4114,56.4373,6239.0
2020-12-16 14:20:00,65.52,65.53,65.48,65.5,5596.0,56.42,56.4286,56.3856,56.4028,5596.0
2020-12-16 14:25:00,65.49,65.56,65.49,65.56,5286.0,56.3942,56.4545,56.3942,56.4545,5286.0
2020-12-16 14:30:00,65.58,65.6,65.55,65.58,6058.0,56.4717,56.4889,56.4459,56.4717,6058.0
2020-12-16 14:35:00,65.6,65.74,65.6,65.72,12003.0,56.4889,56.6095,56.4889,56.5923,12003.0
2020-12-16 14:40:00,65.74,65.79,65.72,65.78,10916.0,56.6095,56.6525,56.5923,56.6439,10916.0
2020-12-16 14:45:00,65.8,65.81,65.74,65.77,8682.0,56.6611,56.6698,56.6095,56.6353,8682.0
2020-12-16 14:50:00,65.76,65.85,65.75,65.81,20228.0,56.6267,56.7042,56.6181,56.6698,20228.0
2020-12-16 14:55:00,65.8,65.85,65.78,65.84,11814.0,56.6611,56.7042,56.6439,56.6956,11814.0
2020-12-16 15:00:00,65.84,65.84,65.76,65.78,12748.0,56.6956,56.6956,56.6267,56.6439,12748.0
2020-12-16 15:05:00,65.78,65.8,65.75,65.77,11635.0,56.6439,56.6611,56.6181,56.6353,11635.0
2020-12-16 15:10:00,65.77,65.78,65.74,65.77,12758.0,56.6353,56.6439,56.6095,56.6353,12758.0
2020-12-16 15:15:00,65.78,65.8,65.73,65.78,15110.0,56.6439,56.6611,56.6009,56.6439,15110.0
2020-12-16 15:20:00,65.79,65.83,65.72,65.74,13454.0,56.6525,56.687,56.5923,56.6095,13454.0
2020-12-16 15:25:00,65.75,65.76,65.71,65.75,20559.0,56.6181,56.6267,56.5836,56.6181,20559.0
2020-12-16 15:30:00,65.75,65.84,65.74,65.8,22463.0,56.6181,56.6956,56.6095,56.6611,22463.0
2020-12-16 15:35:00,65.81,65.81,65.65,65.67,27108.0,56.6698,56.6698,56.532,56.5492,27108.0
2020-12-16 15:40:00,65.67,65.69,65.61,65.64,25667.0,56.5492,56.5664,56.4975,56.5234,25667.0
2020-12-16 15:45:00,65.65,65.67,65.55,65.66,29948.0,56.532,56.5492,56.4459,56.5406,29948.0
2020-12-16 15:50:00,65.66,65.66,65.54,65.56,63172.0,56.5406,56.5406,56.4373,56.4545,63172.0
2020-12-16 15:55:00,65.56,65.62,65.56,65.61,93051.0,56.4545,56.5061,56.4545,56.4975,93051.0
2020-12-17 09:30:00,65.96,66.66,65.83,66.66,44327.0,56.7989,57.4017,56.687,57.4017,44327.0
2020-12-17 09:35:00,66.58,66.58,66.41,66.45,20622.0,57.3328,57.3328,57.1864,57.2209,20622.0
2020-12-17 09:40:00,66.47,66.68,66.43,66.45,22333.0,57.2381,57.4189,57.2036,57.2209,22333.0
2020-12-17 09:45:00,66.48,66.79,66.48,66.56,32882.0,57.2467,57.5136,57.2467,57.3156,32882.0
2020-12-17 09:50:00,66.52,66.75,66.5,66.67,22050.0,57.2811,57.4792,57.2639,57.4103,22050.0
2020-12-17 09:55:00,66.66,66.76,66.6,66.72,19397.0,57.4017,57.4878,57.35,57.4534,19397.0
2020-12-17 10:00:00,66.73,66.94,66.7,66.92,33773.0,57.462,57.6428,57.4361,57.6256,33773.0
2020-12-17 10:05:00,66.91,66.92,66.58,66.59,14274.0,57.617,57.6256,57.3328,57.3414,14274.0
2020-12-17 10:10:00,66.6,66.69,66.52,66.52,11149.0,57.35,57.4275,57.2811,57.2811,11149.0
2020-12-17 10:15:00,66.51,66.51,66.41,66.47,14335.0,57.2725,57.2725,57.1864,57.2381,14335.0
2020-12-17 10:20:00,66.49,66.69,66.45,66.69,15075.0,57.2553,57.4275,57.2209,57.4275,15075.0
2020-12-17 10:25:00,66.66,66.77,66.63,66.77,19502.0,57.4017,57.4964,57.3759,57.4964,19502.0
2020-12-17 10:30:00,66.78,66.92,66.77,66.9,16870.0,57.505,57.6256,57.4964,57.6084,16870.0
2020-12-17 10:35:00,66.91,66.97,66.88,66.93,18511.0,57.617,57.6686,57.5911,57.6342,18511.0
2020-12-17 10:40:00,66.93,66.98,66.83,66.92,39762.0,57.6342,57.6773,57.5481,57.6256,39762.0
2020-12-17 10:45:00,66.93,67.06,66.93,67.03,32928.0,57.6342,57.7461,57.6342,57.7203,32928.0
2020-12-17 10:50:00,67.02,67.14,67.0,67.13,24546.0,57.7117,57.815,57.6945,57.8064,24546.0
2020-12-17 10:55:00,67.14,67.41,67.13,67.37,30620.0,57.815,58.0475,57.8064,58.0131,30620.0
2020-12-17 11:00:00,67.36,67.43,67.26,67.26,45829.0,58.0045,58.0648,57.9184,57.9184,45829.0
2020-12-17 11:05:00,67.28,67.45,67.28,67.38,31464.0,57.9356,58.082,57.9356,58.0217,31464.0
2020-12-17 11:10:00,67.36,67.36,67.25,67.33,14722.0,58.0045,58.0045,57.9098,57.9786,14722.0
2020-12-17 11:15:00,67.32,67.32,67.19,67.2,10234.0,57.97,57.97,57.8581,57.8667,10234.0
2020-12-17 11:20:00,67.2,67.21,67.03,67.04,19012.0,57.8667,57.8753,57.7203,57.7289,19012.0
2020-12-17 11:25:00,67.04,67.04,66.81,66.82,13869.0,57.7289,57.7289,57.5309,57.5395,13869.0
2020-12-17 11:30:00,66.83,66.83,66.76,66.82,12735.0,57.5481,57.5481,57.4878,57.5395,12735.0
2020-12-17 11:35:00,66.82,66.88,66.78,66.81,10330.0,57.5395,57.5911,57.505,57.5309,10330.0
2020-12-17 11:40:00,66.83,66.86,66.78,66.85,7000.0,57.5481,57.5739,57.505,57.5653,7000.0
2020-12-17 11:45:00,66.84,66.95,66.84,66.9,9404.0,57.5567,57.6514,57.5567,57.6084,9404.0
2020-12-17 11:50:00,66.89,66.98,66.85,66.85,10225.0,57.5998,57.6773,57.5653,57.5653,10225.0
2020-12-17 11:55:00,66.86,66.9,66.72,66.76,12272.0,57.5739,57.6084,57.4534,57.4878,12272.0
2020-12-17 12:00:00,66.76,66.87,66.73,66.87,14907.0,57.4878,57.5825,57.462,57.5825,14907.0
2020-12-17 12:05:00,66.86,67.06,66.86,67.02,13874.0,57.5739,57.7461,57.5739,57.7117,13874.0
2020-12-17 12:10:00,67.01,67.08,66.96,66.97,13100.0,57.7031,57.7634,57.66,57.6686,13100.0
2020-12-17 12:15:00,66.98,67.01,66.88,66.9,16036.0,57.6773,57.7031,57.5911,57.6084,16036.0
2020-12-17 12:20:00,66.89,66.94,66.89,66.92,11388.0,57.5998,57.6428,57.5998,57.6256,11388.0
2020-12-17 12:25:00,66.92,66.97,66.92,66.97,14383.0,57.6256,57.6686,57.6256,57.6686,14383.0
2020-12-17 12:30:00,66.96,67.01,66.96,66.97,11227.0,57.66,57.7031,57.66,57.6686,11227.0
2020-12-17 12:35:00,66.96,67.01,66.95,67.01,8881.0,57.66,57.7031,57.6514,57.7031,8881.0
2020-12-17 12:40:00,67.0,67.0,66.92,66.92,11993.0,57.6945,57.6945,57.6256,57.6256,11993.0
2020-12-17 12:45:00,66.91,66.94,66.86,66.87,11542.0,57.617,57.6428,57.5739,57.5825,11542.0
2020-12-17 12:50:00,66.86,66.86,66.79,66.81,8580.0,57.5739,57.5739,57.5136,57.5309,8580.0
2020-12-17 12:55:00,66.81,66.89,66.79,66.88,8020.0,57.5309,57.5998,57.5136,57.5911,8020.0
2020-12-17 13:00:00,66.88,66.95,66.87,66.94,8121.0,57.5911,57.6514,57.5825,57.6428,8121.0
2020-12-17 13:05:00,66.93,66.93,66.88,66.88,9567.0,57.6342,57.6342,57.5911,57.5911,9567.0
2020-12-17 13:10:00,66.89,66.96,66.88,66.92,6427.0,57.5998,57.66,57.5911,57.6256,6427.0
2020-12-17 13:15:00,66.93,66.98,66.93,66.94,10384.0,57.6342,57.6773,57.6342,57.6428,10384.0
2020-12-17 13:20:00,66.95,66.99,66.92,66.95,10438.0,57.6514,57.6859,57.6256,57.6514,10438.0
2020-12-17 13:25:00,66.95,66.96,66.9,66.92,7003.0,57.6514,57.66,57.6084,57.6256,7003.0
2020-12-17 13:30:00,66.91,66.92,66.86,66.9,12640.0,57.617,57.6256,57.5739,57.6084,12640.0
2020-12-17 13:35:00,66.9,66.91,66.83,66.83,12542.0,57.6084,57.617,57.5481,57.5481,12542.0
2020-12-17 13:40:00,66.82,66.85,66.78,66.82,15419.0,57.5395,57.5653,57.505,57.5395,15419.0
2020-12-17 13:45:00,66.83,66.89,66.83,66.89,8277.0,57.5481,57.5998,57.5481,57.5998,8277.0
2020-12-17 13:50:00,66.88,66.96,66.87,66.95,10737.0,57.5911,57.66,57.5825,57.6514,10737.0
2020-12-17 13:55:00,66.95,67.04,66.94,67.04,14335.0,57.6514,57.7289,57.6428,57.7289,14335.0
2020-12-17 14:00:00,67.04,67.04,66.98,67.02,13232.0,57.7289,57.7289,57.6773,57.7117,13232.0
2020-12-17 14:05:00,67.02,67.02,66.96,66.97,8953.0,57.7117,57.7117,57.66,57.6686,8953.0
2020-12-17 14:10:00,66.97,67.05,66.96,67.05,11592.0,57.6686,57.7375,57.66,57.7375,11592.0
2020-12-17 14:15:00,67.06,67.09,67.03,67.06,12011.0,57.7461,57.772,57.7203,57.7461,12011.0
2020-12-17 14:20:00,67.06,67.09,67.04,67.09,11022.0,57.7461,57.772,57.7289,57.772,11022.0
2020-12-17 14:25:00,67.09,67.15,67.08,67.13,13137.0,57.772,57.8236,57.7634,57.8064,13137.0
2020-12-17 14:30:00,67.14,67.14,67.07,67.11,10291.0,57.815,57.815,57.7548,57.7892,10291.0
2020-12-17 14:35:00,67.1,67.14,67.09,67.09,14845.0,57.7806,57.815,57.772,57.772,14845.0
2020-12-17 14:40:00,67.1,67.11,67.04,67.06,15295.0,57.7806,57.7892,57.7289,57.7461,15295.0
2020-12-17 14:45:00,67.06,67.12,67.06,67.09,13330.0,57.7461,57.7978,57.7461,57.772,13330.0
2020-12-17 14:50:00,67.09,67.15,67.08,67.13,17089.0,57.772,57.8236,57.7634,57.8064,17089.0
2020-12-17 14:55:00,67.12,67.13,67.08,67.1,7836.0,57.7978,57.8064,57.7634,57.7806,7836.0
2020-12-17 15:00:00,67.12,67.19,67.11,67.17,13293.0,57.7978,57.8581,57.7892,57.8409,13293.0
2020-12-17 15:05:00,67.17,67.17,67.09,67.11,10150.0,57.8409,57.8409,57.772,57.7892,10150.0
2020-12-17 15:10:00,67.12,67.14,67.1,67.14,12414.0,57.7978,57.815,57.7806,57.815,12414.0
2020-12-17 15:15:00,67.14,67.18,67.08,67.1,10852.0,57.815,57.8495,57.7634,57.7806,10852.0
2020-12-17 15:20:00,67.1,67.19,67.1,67.19,18105.0,57.7806,57.8581,57.7806,57.8581,18105.0
2020-12-17 15:25:00,67.2,67.31,67.19,67.27,15334.0,57.8667,57.9614,57.8581,57.927,15334.0
2020-12-17 15:30:00,67.26,67.27,67.14,67.18,22583.0,57.9184,57.927,57.815,57.8495,22583.0
2020-12-17 15:35:00,67.17,67.27,67.16,67.25,20725.0,57.8409,57.927,57.8323,57.9098,20725.0
2020-12-17 15:40:00,67.24,67.24,67.09,67.11,36020.0,57.9011,57.9011,57.772,57.7892,36020.0
2020-12-17 15:45:00,67.1,67.18,67.07,67.16,34589.0,57.7806,57.8495,57.7548,57.8323,34589.0
2020-12-17 15:50:00,67.16,67.18,66.96,67.02,88886.0,57.8323,57.8495,57.66,57.7117,88886.0
2020-12-17 15:55:00,67.02,67.02,66.89,67.01,161620.0,57.7117,57.7117,57.5998,57.7031,161620.0
2020-12-18 09:30:00,67.18,67.51,67.03,67.45,536396.0,57.8495,58.1336,57.7203,58.082,536396.0
2020-12-18 09:35:00,67.45,67.5,66.97,67.04,13040.0,58.082,58.125,57.6686,57.7289,13040.0
2020-12-18 09:40:00,67.04,67.04,66.71,66.83,16731.0,57.7289,57.7289,57.4448,57.5481,16731.0
2020-12-18 09:45:00,66.84,67.05,66.84,66.96,7225.0,57.5567,57.7375,57.5567,57.66,7225.0
2020-12-18 09:50:00,67.04,67.1,66.92,66.93,10831.0,57.7289,57.7806,57.6256,57.6342,10831.0
2020-12-18 09:55:00,66.96,67.08,66.89,67.06,7226.0,57.66,57.7634,57.5998,57.7461,7226.0
2020-12-18 10:00:00,67.07,67.1,66.74,66.77,14152.0,57.7548,57.7806,57.4706,57.4964,14152.0
2020-12-18 10:05:00,66.8,66.81,66.69,66.74,16055.0,57.5223,57.5309,57.4275,57.4706,16055.0
2020-12-18 10:10:00,66.73,66.8,66.5,66.54,17913.0,57.462,57.5223,57.2639,57.2984,17913.0
2020-12-18 10:15:00,66.55,66.62,66.51,66.62,13004.0,57.307,57.3673,57.2725,57.3673,13004.0
2020-12-18 10:20:00,66.62,66.75,66.61,66.62,8378.0,57.3673,57.4792,57.3586,57.3673,8378.0
2020-12-18 10:25:00,66.65,66.65,66.48,66.48,8673.0,57.3931,57.3931,57.2467,57.2467,8673.0
2020-12-18 10:30:00,66.48,66.55,66.47,66.53,9292.0,57.2467,57.307,57.2381,57.2898,9292.0
2020-12-18 10:35:00,66.5,66.55,66.47,66.52,8920.0,57.2639,57.307,57.2381,57.2811,8920.0
2020-12-18 10:40:00,66.5,66.56,66.5,66.54,9951.0,57.2639,57.3156,57.2639,57.2984,9951.0
2020-12-18 10:45:00,66.54,66.63,66.54,66.61,6370.0,57.2984,57.3759,57.2984,57.3586,6370.0
2020-12-18 10:50:00,66.6,66.72,66.58,66.72,4068.0,57.35,57.4534,57.3328,57.4534,4068.0
2020-12-18 10:55:00,66.73,66.81,66.65,66.68,6743.0,57.462,57.5309,57.3931,57.4189,6743.0
2020-12-18 11:00:00,66.68,66.74,66.66,66.68,10055.0,57.4189,57.4706,57.4017,57.4189,10055.0
2020-12-18 11:05:00,66.71,66.79,66.7,66.72,6548.0,57.4448,57.5136,57.4361,57.4534,6548.0
2020-12-18 11:10:00,66.71,66.71,66.52,66.53,15306.0,57.4448,57.4448,57.2811,57.2898,15306.0
2020-12-18 11:15:00,66.52,66.53,66.46,66.46,7333.0,57.2811,57.2898,57.2295,57.2295,7333.0
2020-12-18 11:20:00,66.46,66.51,66.43,66.5,11826.0,57.2295,57.2725,57.2036,57.2639,11826.0
2020-12-18 11:25:00,66.5,66.61,66.5,66.6,10409.0,57.2639,57.3586,57.2639,57.35,10409.0
2020-12-18 11:30:00,66.6,66.6,66.5,66.53,8557.0,57.35,57.35,57.2639,57.2898,8557.0
2020-12-18 11:35:00,66.53,66.57,66.52,66.53,14116.0,57.2898,57.3242,57.2811,57.2898,14116.0
2020-12-18 11:40:00,66.53,66.54,66.45,66.47,12196.0,57.2898,57.2984,57.2209,57.2381,12196.0
2020-12-18 11:45:00,66.47,66.55,66.46,66.53,13608.0,57.2381,57.307,57.2295,57.2898,13608.0
2020-12-18 11:50:00,66.55,66.65,66.54,66.64,12908.0,57.307,57.3931,57.2984,57.3845,12908.0
2020-12-18 11:55:00,66.65,66.7,66.64,66.67,17166.0,57.3931,57.4361,57.3845,57.4103,17166.0
2020-12-18 12:00:00,66.67,66.87,66.65,66.87,25971.0,57.4103,57.5825,57.3931,57.5825,25971.0
2020-12-18 12:05:00,66.87,66.87,66.82,66.84,12127.0,57.5825,57.5825,57.5395,57.5567,12127.0
2020-12-18 12:10:00,66.83,66.93,66.83,66.93,13025.0,57.5481,57.6342,57.5481,57.6342,13025.0
2020-12-18 12:15:00,66.93,66.99,66.89,66.98,14372.0,57.6342,57.6859,57.5998,57.6773,14372.0
2020-12-18 12:20:00,66.97,67.02,66.9,66.91,12499.0,57.6686,57.7117,57.6084,57.617,12499.0
2020-12-18 12:25:00,66.92,67.04,66.92,67.04,8277.0,57.6256,57.7289,57.6256,57.7289,8277.0
2020-12-18 12:30:00,67.03,67.06,66.93,66.97,13411.0,57.7203,57.7461,57.6342,57.6686,13411.0
2020-12-18 12:35:00,66.96,67.04,66.93,67.03,12261.0,57.66,57.7289,57.6342,57.7203,12261.0
2020-12-18 12:40:00,67.03,67.05,66.96,66.97,11278.0,57.7203,57.7375,57.66,57.6686,11278.0
2020-12-18 12:45:00,66.94,66.96,66.77,66.79,6542.0,57.6428,57.66,57.4964,57.5136,6542.0
2020-12-18 12:50:00,66.78,66.83,66.71,66.72,11557.0,57.505,57.5481,57.4448,57.4534,11557.0
2020-12-18 12:55:00,66.74,66.75,66.67,66.67,11283.0,57.4706,57.4792,57.4103,57.4103,11283.0
2020-12-18 13:00:00,66.68,66.68,66.61,66.61,7940.0,57.4189,57.4189,57.3586,57.3586,7940.0
2020-12-18 13:05:00,66.61,66.66,66.59,66.65,6587.0,57.3586,57.4017,57.3414,57.3931,6587.0
2020-12-18 13:10:00,66.65,66.69,66.61,66.66,7728.0,57.3931,57.4275,57.3586,57.4017,7728.0
2020-12-18 13:15:00,66.66,66.69,66.62,66.67,4375.0,57.4017,57.4275,57.3673,57.4103,4375.0
2020-12-18 13:20:00,66.68,66.74,66.65,66.74,8994.0,57.4189,57.4706,57.3931,57.4706,8994.0
2020-12-18 13:25:00,66.73,66.75,66.7,66.7,8467.0,57.462,57.4792,57.4361,57.4361,8467.0
2020-12-18 13:30:00,66.67,66.68,66.53,66.55,8669.0,57.4103,57.4189,57.2898,57.307,8669.0
2020-12-18 13:35:00,66.56,66.57,66.5,66.56,5533.0,57.3156,57.3242,57.2639,57.3156,5533.0
2020-12-18 13:40:00,66.54,66.55,66.46,66.55,8541.0,57.2984,57.307,57.2295,57.307,8541.0
2020-12-18 13:45:00,66.55,66.55,66.49,66.49,5435.0,57.307,57.307,57.2553,57.2553,5435.0
2020-12-18 13:50:00,66.49,66.55,66.49,66.54,7989.0,57.2553,57.307,57.2553,57.2984,7989.0
2020-12-18 13:55:00,66.55,66.59,66.53,66.55,9616.0,57.307,57.3414,57.2898,57.307,9616.0
2020-12-18 14:00:00,66.56,66.56,66.43,66.47,10039.0,57.3156,57.3156,57.2036,57.2381,10039.0
2020-12-18 14:05:00,66.49,66.5,66.43,66.49,9326.0,57.2553,57.2639,57.2036,57.2553,9326.0
2020-12-18 14:10:00,66.48,66.49,66.43,66.44,9269.0,57.2467,57.2553,57.2036,57.2123,9269.0
2020-12-18 14:15:00,66.44,66.44,66.3,66.36,22378.0,57.2123,57.2123,57.0917,57.1434,22378.0
2020-12-18 14:20:00,66.32,66.39,66.31,66.36,14308.0,57.1089,57.1692,57.1003,57.1434,14308.0
2020-12-18 14:25:00,66.37,66.45,66.37,66.38,17678.0,57.152,57.2209,57.152,57.1606,17678.0
2020-12-18 14:30:00,66.39,66.56,66.38,66.55,24516.0,57.1692,57.3156,57.1606,57.307,24516.0
2020-12-18 14:35:00,66.56,66.66,66.56,66.65,20414.0,57.3156,57.4017,57.3156,57.3931,20414.0
2020-12-18 14:40:00,66.66,66.68,66.61,66.66,12052.0,57.4017,57.4189,57.3586,57.4017,12052.0
2020-12-18 14:45:00,66.67,66.69,66.65,66.69,14339.0,57.4103,57.4275,57.3931,57.4275,14339.0
2020-12-18 14:50:00,66.67,66.68,66.62,66.66,11885.0,57.4103,57.4189,57.3673,57.4017,11885.0
2020-12-18 14:55:00,66.67,66.68,66.51,66.55,14256.0,57.4103,57.4189,57.2725,57.307,14256.0
2020-12-18 15:00:00,66.55,66.57,66.45,66.48,18341.0,57.307,57.3242,57.2209,57.2467,18341.0
2020-12-18 15:05:00,66.48,66.51,66.45,66.45,9357.0,57.2467,57.2725,57.2209,57.2209,9357.0
2020-12-18 15:10:00,66.44,66.44,66.38,66.41,18845.0,57.2123,57.2123,57.1606,57.1864,18845.0
2020-12-18 15:15:00,66.41,66.47,66.4,66.41,19329.0,57.1864,57.2381,57.1778,57.1864,19329.0
2020-12-18 15:20:00,66.41,66.44,66.29,66.32,18910.0,57.1864,57.2123,57.0831,57.1089,18910.0
2020-12-18 15:25:00,66.33,66.33,66.28,66.33,14988.0,57.1175,57.1175,57.0745,57.1175,14988.0
2020-12-18 15:30:00,66.33,66.39,66.17,66.18,27388.0,57.1175,57.1692,56.9798,56.9884,27388.0
2020-12-18 15:35:00,66.18,66.21,66.12,66.2,28467.0,56.9884,57.0142,56.9367,57.0056,28467.0
2020-12-18 15:40:00,66.19,66.19,66.03,66.09,34017.0,56.997,56.997,56.8592,56.9109,34017.0
2020-12-18 15:45:00,66.1,66.3,66.08,66.24,44288.0,56.9195,57.0917,56.9023,57.04,44288.0
2020-12-18 15:50:00,66.22,66.27,65.89,66.1,244609.0,57.0228,57.0659,56.7386,56.9195,244609.0
2020-12-18 15:55:00,66.08,66.27,66.04,66.1,307338.0,56.9023,57.0659,56.8678,56.9195,307338.0
2020-12-21 09:30:00,65.23,65.57,65.13,65.14,76650.0,56.1703,56.4631,56.0842,56.0928,76650.0
2020-12-21 09:35:00,65.14,65.14,64.77,64.95,39498.0,56.0928,56.0928,55.7742,55.9292,39498.0
2020-12-21 09:40:00,64.96,65.03,64.7,64.86,28514.0,55.9378,55.9981,55.7139,55.8517,28514.0
2020-12-21 09:45:00,64.81,65.01,64.72,65.01,34481.0,55.8086,55.9809,55.7311,55.9809,34481.0
2020-12-21 09:50:00,64.99,65.09,64.9,64.9,25867.0,55.9636,56.0498,55.8861,55.8861,25867.0
2020-12-21 09:55:00,64.86,64.91,64.7,64.73,24970.0,55.8517,55.8948,55.7139,55.7398,24970.0
2020-12-21 10:00:00,64.69,64.74,64.44,64.51,25686.0,55.7053,55.7484,55.49,55.5503,25686.0
2020-12-21 10:05:00,64.51,64.74,64.44,64.74,61885.0,55.5503,55.7484,55.49,55.7484,61885.0
2020-12-21 10:10:00,64.68,64.82,64.64,64.81,15190.0,55.6967,55.8173,55.6623,55.8086,15190.0
2020-12-21 10:15:00,64.82,64.82,64.43,64.54,23308.0,55.8173,55.8173,55.4814,55.5761,23308.0
2020-12-21 10:20:00,64.58,64.6,64.33,64.56,19232.0,55.6106,55.6278,55.3953,55.5934,19232.0
2020-12-21 10:25:00,64.52,64.66,64.47,64.62,8786.0,55.5589,55.6795,55.5159,55.645,8786.0
2020-12-21 10:30:00,64.62,64.77,64.49,64.74,13810.0,55.645,55.7742,55.5331,55.7484,13810.0
2020-12-21 10:35:00,64.72,64.83,64.63,64.74,14116.0,55.7311,55.8259,55.6536,55.7484,14116.0
2020-12-21 10:40:00,64.73,64.73,64.63,64.72,22944.0,55.7398,55.7398,55.6536,55.7311,22944.0
2020-12-21 10:45:00,64.69,64.71,64.45,64.54,33657.0,55.7053,55.7225,55.4986,55.5761,33657.0
2020-12-21 10:50:00,64.57,64.59,64.47,64.59,11300.0,55.602,55.6192,55.5159,55.6192,11300.0
2020-12-21 10:55:00,64.58,64.72,64.54,64.7,14967.0,55.6106,55.7311,55.5761,55.7139,14967.0
2020-12-21 11:00:00,64.68,64.92,64.63,64.84,12787.0,55.6967,55.9034,55.6536,55.8345,12787.0
2020-12-21 11:05:00,64.86,64.95,64.8,64.88,14454.0,55.8517,55.9292,55.8,55.8689,14454.0
2020-12-21 11:10:00,64.87,64.87,64.72,64.8,21916.0,55.8603,55.8603,55.7311,55.8,21916.0
2020-12-21 11:15:00,64.8,64.81,64.61,64.65,16594.0,55.8,55.8086,55.6364,55.6709,16594.0
2020-12-21 11:20:00,64.65,64.72,64.63,64.72,14416.0,55.6709,55.7311,55.6536,55.7311,14416.0
2020-12-21 11:25:00,64.71,64.76,64.58,64.58,13179.0,55.7225,55.7656,55.6106,55.6106,13179.0
2020-12-21 11:30:00,64.59,64.63,64.57,64.59,20935.0,55.6192,55.6536,55.602,55.6192,20935.0
2020-12-21 11:35:00,64.6,64.65,64.57,64.6,21665.0,55.6278,55.6709,55.602,55.6278,21665.0
2020-12-21 11:40:00,64.6,64.62,64.54,64.62,15376.0,55.6278,55.645,55.5761,55.645,15376.0
2020-12-21 11:45:00,64.61,64.76,64.59,64.76,13302.0,55.6364,55.7656,55.6192,55.7656,13302.0
2020-12-21 11:50:00,64.79,64.88,64.78,64.86,12656.0,55.7914,55.8689,55.7828,55.8517,12656.0
2020-12-21 11:55:00,64.86,64.9,64.81,64.82,12851.0,55.8517,55.8861,55.8086,55.8173,12851.0
2020-12-21 12:00:00,64.83,65.02,64.81,65.01,35923.0,55.8259,55.9895,55.8086,55.9809,35923.0
2020-12-21 12:05:00,64.99,65.04,64.94,65.03,17835.0,55.9636,56.0067,55.9206,55.9981,17835.0
2020-12-21 12:10:00,65.04,65.06,64.99,65.03,11364.0,56.0067,56.0239,55.9636,55.9981,11364.0
2020-12-21 12:15:00,65.04,65.11,64.99,65.09,25411.0,56.0067,56.067,55.9636,56.0498,25411.0
2020-12-21 12:20:00,65.09,65.1,65.05,65.06,10020.0,56.0498,56.0584,56.0153,56.0239,10020.0
2020-12-21 12:25:00,65.06,65.09,64.93,65.09,22564.0,56.0239,56.0498,55.912,56.0498,22564.0
2020-12-21 12:30:00,65.08,65.18,65.07,65.09,22925.0,56.0411,56.1273,56.0325,56.0498,22925.0
2020-12-21 12:35:00,65.09,65.19,65.09,65.13,22914.0,56.0498,56.1359,56.0498,56.0842,22914.0
2020-12-21 12:40:00,65.13,65.16,64.87,64.91,15464.0,56.0842,56.11,55.8603,55.8948,15464.0
2020-12-21 12:45:00,64.9,64.94,64.81,64.94,9451.0,55.8861,55.9206,55.8086,55.9206,9451.0
2020-12-21 12:50:00,64.87,64.91,64.75,64.87,9986.0,55.8603,55.8948,55.757,55.8603,9986.0
2020-12-21 12:55:00,64.88,64.94,64.87,64.89,6123.0,55.8689,55.9206,55.8603,55.8775,6123.0
2020-12-21 13:00:00,64.91,64.93,64.83,64.83,9678.0,55.8948,55.912,55.8259,55.8259,9678.0
2020-12-21 13:05:00,64.85,64.86,64.77,64.83,5766.0,55.8431,55.8517,55.7742,55.8259,5766.0
2020-12-21 13:10:00,64.8,64.85,64.7,64.72,9076.0,55.8,55.8431,55.7139,55.7311,9076.0
2020-12-21 13:15:00,64.71,64.76,64.7,64.76,11359.0,55.7225,55.7656,55.7139,55.7656,11359.0
2020-12-21 13:20:00,64.75,64.76,64.7,64.71,10438.0,55.757,55.7656,55.7139,55.7225,10438.0
2020-12-21 13:25:00,64.71,64.84,64.7,64.8,15864.0,55.7225,55.8345,55.7139,55.8,15864.0
2020-12-21 13:30:00,64.8,64.93,64.8,64.81,6973.0,55.8,55.912,55.8,55.8086,6973.0
2020-12-21 13:35:00,64.83,64.95,64.83,64.94,7427.0,55.8259,55.9292,55.8259,55.9206,7427.0
2020-12-21 13:40:00,64.98,65.07,64.95,65.05,9612.0,55.955,56.0325,55.9292,56.0153,9612.0
2020-12-21 13:45:00,65.04,65.04,64.91,64.92,10821.0,56.0067,56.0067,55.8948,55.9034,10821.0
2020-12-21 13:50:00,64.92,64.99,64.91,64.99,9378.0,55.9034,55.9636,55.8948,55.9636,9378.0
2020-12-21 13:55:00,64.99,65.03,64.96,65.02,9591.0,55.9636,55.9981,55.9378,55.9895,9591.0
2020-12-21 14:00:00,65.03,65.04,64.95,65.0,9788.0,55.9981,56.0067,55.9292,55.9723,9788.0
2020-12-21 14:05:00,65.02,65.09,64.97,65.04,8003.0,55.9895,56.0498,55.9464,56.0067,8003.0
2020-12-21 14:10:00,65.05,65.15,65.01,65.15,7353.0,56.0153,56.1014,55.9809,56.1014,7353.0
2020-12-21 14:15:00,65.15,65.21,65.09,65.21,17520.0,56.1014,56.1531,56.0498,56.1531,17520.0
2020-12-21 14:20:00,65.19,65.25,65.15,65.23,12476.0,56.1359,56.1875,56.1014,56.1703,12476.0
2020-12-21 14:25:00,65.22,65.23,65.17,65.19,7506.0,56.1617,56.1703,56.1186,56.1359,7506.0
2020-12-21 14:30:00,65.18,65.2,65.12,65.14,12380.0,56.1273,56.1445,56.0756,56.0928,12380.0
2020-12-21 14:35:00,65.15,65.18,65.07,65.08,11138.0,56.1014,56.1273,56.0325,56.0411,11138.0
2020-12-21 14:40:00,65.08,65.18,65.08,65.14,11512.0,56.0411,56.1273,56.0411,56.0928,11512.0
2020-12-21 14:45:00,65.16,65.21,65.16,65.19,6522.0,56.11,56.1531,56.11,56.1359,6522.0
2020-12-21 14:50:00,65.18,65.23,65.16,65.16,12807.0,56.1273,56.1703,56.11,56.11,12807.0
2020-12-21 14:55:00,65.17,65.2,65.05,65.06,14370.0,56.1186,56.1445,56.0153,56.0239,14370.0
2020-12-21 15:00:00,65.1,65.14,65.1,65.11,15123.0,56.0584,56.0928,56.0584,56.067,15123.0
2020-12-21 15:05:00,65.11,65.12,65.02,65.03,11029.0,56.067,56.0756,55.9895,55.9981,11029.0
2020-12-21 15:10:00,65.02,65.15,65.01,65.14,33151.0,55.9895,56.1014,55.9809,56.0928,33151.0
2020-12-21 15:15:00,65.12,65.12,65.05,65.05,19865.0,56.0756,56.0756,56.0153,56.0153,19865.0
2020-12-21 15:20:00,65.06,65.07,65.01,65.07,12587.0,56.0239,56.0325,55.9809,56.0325,12587.0
2020-12-21 15:25:00,65.07,65.21,65.07,65.21,12969.0,56.0325,56.1531,56.0325,56.1531,12969.0
2020-12-21 15:30:00,65.2,65.21,65.07,65.07,27869.0,56.1445,56.1531,56.0325,56.0325,27869.0
2020-12-21 15:35:00,65.08,65.22,65.07,65.21,28155.0,56.0411,56.1617,56.0325,56.1531,28155.0
2020-12-21 15:40:00,65.23,65.26,65.19,65.24,29550.0,56.1703,56.1961,56.1359,56.1789,29550.0
2020-12-21 15:45:00,65.24,65.34,65.23,65.32,32829.0,56.1789,56.265,56.1703,56.2478,32829.0
2020-12-21 15:50:00,65.31,65.31,65.1,65.26,92685.0,56.2392,56.2392,56.0584,56.1961,92685.0
2020-12-21 15:55:00,65.26,65.46,65.25,65.39,127257.0,56.1961,56.3684,56.1875,56.3081,127257.0
2020-12-22 09:30:00,64.87,64.96,64.62,64.85,26380.0,56.2308,56.3088,56.0141,56.2135,26380.0
2020-12-22 09:35:00,64.83,64.85,64.72,64.85,6538.0,56.1961,56.2135,56.1008,56.2135,6538.0
2020-12-22 09:40:00,64.83,64.83,64.67,64.69,10424.0,56.1961,56.1961,56.0575,56.0748,10424.0
2020-12-22 09:45:00,64.74,64.81,64.71,64.74,9366.0,56.1181,56.1788,56.0921,56.1181,9366.0
2020-12-22 09:50:00,64.74,64.75,64.62,64.66,10090.0,56.1181,56.1268,56.0141,56.0488,10090.0
2020-12-22 09:55:00,64.63,64.66,64.51,64.63,10441.0,56.0228,56.0488,55.9188,56.0228,10441.0
2020-12-22 10:00:00,64.61,64.79,64.61,64.66,8805.0,56.0054,56.1615,56.0054,56.0488,8805.0
2020-12-22 10:05:00,64.67,64.85,64.64,64.78,8210.0,56.0575,56.2135,56.0315,56.1528,8210.0
2020-12-22 10:10:00,64.8,64.84,64.7,64.72,14114.0,56.1701,56.2048,56.0835,56.1008,14114.0
2020-12-22 10:15:00,64.73,64.88,64.7,64.88,10045.0,56.1095,56.2395,56.0835,56.2395,10045.0
2020-12-22 10:20:00,64.87,64.99,64.85,64.99,5597.0,56.2308,56.3348,56.2135,56.3348,5597.0
2020-12-22 10:25:00,65.0,65.06,64.92,65.06,9052.0,56.3435,56.3955,56.2742,56.3955,9052.0
2020-12-22 10:30:00,65.05,65.12,65.0,65.05,8228.0,56.3868,56.4475,56.3435,56.3868,8228.0
2020-12-22 10:35:00,65.02,65.03,64.88,64.89,6220.0,56.3608,56.3695,56.2395,56.2482,6220.0
2020-12-22 10:40:00,64.86,64.95,64.83,64.85,6306.0,56.2222,56.3002,56.1961,56.2135,6306.0
2020-12-22 10:45:00,64.85,64.94,64.85,64.86,8215.0,56.2135,56.2915,56.2135,56.2222,8215.0
2020-12-22 10:50:00,64.89,64.95,64.83,64.9,6576.0,56.2482,56.3002,56.1961,56.2568,6576.0
2020-12-22 10:55:00,64.88,64.89,64.82,64.85,5099.0,56.2395,56.2482,56.1875,56.2135,5099.0
2020-12-22 11:00:00,64.84,64.84,64.75,64.84,11176.0,56.2048,56.2048,56.1268,56.2048,11176.0
2020-12-22 11:05:00,64.86,64.97,64.84,64.95,5600.0,56.2222,56.3175,56.2048,56.3002,5600.0
2020-12-22 11:10:00,64.94,64.96,64.89,64.9,7132.0,56.2915,56.3088,56.2482,56.2568,7132.0
2020-12-22 11:15:00,64.89,64.94,64.87,64.94,5893.0,56.2482,56.2915,56.2308,56.2915,5893.0
2020-12-22 11:20:00,64.94,65.03,64.94,64.97,10128.0,56.2915,56.3695,56.2915,56.3175,10128.0
2020-12-22 11:25:00,64.98,65.01,64.9,64.9,6763.0,56.3262,56.3522,56.2568,56.2568,6763.0
2020-12-22 11:30:00,64.92,65.0,64.9,64.96,6580.0,56.2742,56.3435,56.2568,56.3088,6580.0
2020-12-22 11:35:00,64.96,65.0,64.91,64.93,8887.0,56.3088,56.3435,56.2655,56.2828,8887.0
2020-12-22 11:40:00,64.91,64.91,64.78,64.84,11518.0,56.2655,56.2655,56.1528,56.2048,11518.0
2020-12-22 11:45:00,64.84,64.87,64.71,64.71,11011.0,56.2048,56.2308,56.0921,56.0921,11011.0
2020-12-22 11:50:00,64.7,64.77,64.69,64.74,5312.0,56.0835,56.1441,56.0748,56.1181,5312.0
2020-12-22 11:55:00,64.74,64.78,64.72,64.75,7384.0,56.1181,56.1528,56.1008,56.1268,7384.0
2020-12-22 12:00:00,64.74,64.83,64.72,64.82,7554.0,56.1181,56.1961,56.1008,56.1875,7554.0
2020-12-22 12:05:00,64.82,64.83,64.75,64.76,2902.0,56.1875,56.1961,56.1268,56.1355,2902.0
2020-12-22 12:10:00,64.77,64.85,64.77,64.84,4011.0,56.1441,56.2135,56.1441,56.2048,4011.0
2020-12-22 12:15:00,64.83,64.83,64.72,64.77,5358.0,56.1961,56.1961,56.1008,56.1441,5358.0
2020-12-22 12:20:00,64.76,64.76,64.68,64.69,4454.0,56.1355,56.1355,56.0661,56.0748,4454.0
2020-12-22 12:25:00,64.7,64.72,64.66,64.68,5554.0,56.0835,56.1008,56.0488,56.0661,5554.0
2020-12-22 12:30:00,64.67,64.67,64.59,64.59,7141.0,56.0575,56.0575,55.9881,55.9881,7141.0
2020-12-22 12:35:00,64.62,64.64,64.58,64.62,4412.0,56.0141,56.0315,55.9794,56.0141,4412.0
2020-12-22 12:40:00,64.64,64.68,64.61,64.68,3947.0,56.0315,56.0661,56.0054,56.0661,3947.0
2020-12-22 12:45:00,64.68,64.68,64.64,64.65,1907.0,56.0661,56.0661,56.0315,56.0401,1907.0
2020-12-22 12:50:00,64.61,64.61,64.57,64.59,3584.0,56.0054,56.0054,55.9708,55.9881,3584.0
2020-12-22 12:55:00,64.6,64.6,64.47,64.49,8950.0,55.9968,55.9968,55.8841,55.9014,8950.0
2020-12-22 13:00:00,64.51,64.61,64.51,64.56,13743.0,55.9188,56.0054,55.9188,55.9621,13743.0
2020-12-22 13:05:00,64.53,64.55,64.51,64.53,6541.0,55.9361,55.9534,55.9188,55.9361,6541.0
2020-12-22 13:10:00,64.52,64.59,64.52,64.59,8152.0,55.9274,55.9881,55.9274,55.9881,8152.0
2020-12-22 13:15:00,64.59,64.59,64.53,64.53,2948.0,55.9881,55.9881,55.9361,55.9361,2948.0
2020-12-22 13:20:00,64.52,64.52,64.47,64.47,5379.0,55.9274,55.9274,55.8841,55.8841,5379.0
2020-12-22 13:25:00,64.47,64.54,64.45,64.53,32488.0,55.8841,55.9448,55.8668,55.9361,32488.0
2020-12-22 13:30:00,64.53,64.56,64.48,64.53,7737.0,55.9361,55.9621,55.8928,55.9361,7737.0
2020-12-22 13:35:00,64.52,64.62,64.52,64.57,4263.0,55.9274,56.0141,55.9274,55.9708,4263.0
2020-12-22 13:40:00,64.58,64.58,64.54,64.57,3812.0,55.9794,55.9794,55.9448,55.9708,3812.0
2020-12-22 13:45:00,64.57,64.64,64.57,64.62,3439.0,55.9708,56.0315,55.9708,56.0141,3439.0
2020-12-22 13:50:00,64.62,64.65,64.62,64.64,2813.0,56.0141,56.0401,56.0141,56.0315,2813.0
2020-12-22 13:55:00,64.65,64.68,64.64,64.64,8308.0,56.0401,56.0661,56.0315,56.0315,8308.0
2020-12-22 14:00:00,64.65,64.65,64.6,64.63,4978.0,56.0401,56.0401,55.9968,56.0228,4978.0
2020-12-22 14:05:00,64.64,64.68,64.61,64.68,5356.0,56.0315,56.0661,56.0054,56.0661,5356.0
2020-12-22 14:10:00,64.68,64.69,64.66,64.68,4862.0,56.0661,56.0748,56.0488,56.0661,4862.0
2020-12-22 14:15:00,64.68,64.7,64.65,64.69,7650.0,56.0661,56.0835,56.0401,56.0748,7650.0
2020-12-22 14:20:00,64.7,64.7,64.65,64.66,6699.0,56.0835,56.0835,56.0401,56.0488,6699.0
2020-12-22 14:25:00,64.65,64.68,64.63,64.66,8199.0,56.0401,56.0661,56.0228,56.0488,8199.0
2020-12-22 14:30:00,64.66,64.7,64.64,64.64,8653.0,56.0488,56.0835,56.0315,56.0315,8653.0
2020-12-22 14:35:00,64.64,64.66,64.6,64.6,6096.0,56.0315,56.0488,55.9968,55.9968,6096.0
2020-12-22 14:40:00,64.59,64.63,64.58,64.62,4964.0,55.9881,56.0228,55.9794,56.0141,4964.0
2020-12-22 14:45:00,64.61,64.68,64.61,64.66,6216.0,56.0054,56.0661,56.0054,56.0488,6216.0
2020-12-22 14:50:00,64.65,64.71,64.65,64.69,6122.0,56.0401,56.0921,56.0401,56.0748,6122.0
2020-12-22 14:55:00,64.69,64.74,64.68,64.72,7892.0,56.0748,56.1181,56.0661,56.1008,7892.0
2020-12-22 15:00:00,64.72,64.78,64.71,64.75,8928.0,56.1008,56.1528,56.0921,56.1268,8928.0
2020-12-22 15:05:00,64.74,64.8,64.73,64.78,11107.0,56.1181,56.1701,56.1095,56.1528,11107.0
2020-12-22 15:10:00,64.77,64.81,64.74,64.78,8650.0,56.1441,56.1788,56.1181,56.1528,8650.0
2020-12-22 15:15:00,64.77,64.78,64.72,64.72,8448.0,56.1441,56.1528,56.1008,56.1008,8448.0
2020-12-22 15:20:00,64.7,64.75,64.69,64.72,8893.0,56.0835,56.1268,56.0748,56.1008,8893.0
2020-12-22 15:25:00,64.73,64.73,64.66,64.72,13863.0,56.1095,56.1095,56.0488,56.1008,13863.0
2020-12-22 15:30:00,64.71,64.8,64.68,64.76,18332.0,56.0921,56.1701,56.0661,56.1355,18332.0
2020-12-22 15:35:00,64.75,64.85,64.72,64.84,15836.0,56.1268,56.2135,56.1008,56.2048,15836.0
2020-12-22 15:40:00,64.83,64.86,64.8,64.81,24045.0,56.1961,56.2222,56.1701,56.1788,24045.0
2020-12-22 15:45:00,64.8,64.85,64.72,64.73,21206.0,56.1701,56.2135,56.1008,56.1095,21206.0
2020-12-22 15:50:00,64.74,64.81,64.66,64.68,95739.0,56.1181,56.1788,56.0488,56.0661,95739.0
2020-12-22 15:55:00,64.69,64.85,64.68,64.84,100468.0,56.0748,56.2135,56.0661,56.2048,100468.0
2020-12-23 09:30:00,65.16,65.24,64.89,65.2,28236.0,56.4822,56.5515,56.2482,56.5169,28236.0
2020-12-23 09:35:00,65.19,65.39,65.17,65.39,8684.0,56.5082,56.6816,56.4909,56.6816,8684.0
2020-12-23 09:40:00,65.37,65.39,65.25,65.39,5100.0,56.6642,56.6816,56.5602,56.6816,5100.0
2020-12-23 09:45:00,65.39,65.55,65.38,65.44,15650.0,56.6816,56.8203,56.6729,56.7249,15650.0
2020-12-23 09:50:00,65.46,65.57,65.31,65.31,4572.0,56.7422,56.8376,56.6122,56.6122,4572.0
2020-12-23 09:55:00,65.31,65.33,65.16,65.26,6899.0,56.6122,56.6296,56.4822,56.5689,6899.0
2020-12-23 10:00:00,65.18,65.28,65.17,65.24,6859.0,56.4995,56.5862,56.4909,56.5515,6859.0
2020-12-23 10:05:00,65.23,65.25,65.04,65.04,8020.0,56.5429,56.5602,56.3782,56.3782,8020.0
2020-12-23 10:10:00,65.02,65.13,64.98,65.08,6957.0,56.3608,56.4562,56.3262,56.4129,6957.0
2020-12-23 10:15:00,65.08,65.22,65.07,65.15,3561.0,56.4129,56.5342,56.4042,56.4735,3561.0
2020-12-23 10:20:00,65.18,65.25,65.13,65.14,5006.0,56.4995,56.5602,56.4562,56.4649,5006.0
2020-12-23 10:25:00,65.17,65.2,65.06,65.11,4057.0,56.4909,56.5169,56.3955,56.4389,4057.0
2020-12-23 10:30:00,65.07,65.07,64.88,64.88,4607.0,56.4042,56.4042,56.2395,56.2395,4607.0
2020-12-23 10:35:00,64.87,65.07,64.86,65.04,7344.0,56.2308,56.4042,56.2222,56.3782,7344.0
2020-12-23 10:40:00,65.09,65.09,64.98,64.98,3325.0,56.4215,56.4215,56.3262,56.3262,3325.0
2020-12-23 10:45:00,64.99,65.0,64.89,64.92,5924.0,56.3348,56.3435,56.2482,56.2742,5924.0
2020-12-23 10:50:00,64.94,64.94,64.84,64.86,4695.0,56.2915,56.2915,56.2048,56.2222,4695.0
2020-12-23 10:55:00,64.86,64.87,64.8,64.85,5638.0,56.2222,56.2308,56.1701,56.2135,5638.0
2020-12-23 11:00:00,64.86,64.88,64.79,64.81,3897.0,56.2222,56.2395,56.1615,56.1788,3897.0
2020-12-23 11:05:00,64.8,64.81,64.73,64.75,7583.0,56.1701,56.1788,56.1095,56.1268,7583.0
2020-12-23 11:10:00,64.75,64.77,64.67,64.72,12141.0,56.1268,56.1441,56.0575,56.1008,12141.0
2020-12-23 11:15:00,64.7,64.71,64.63,64.67,6197.0,56.0835,56.0921,56.0228,56.0575,6197.0
2020-12-23 11:20:00,64.67,64.67,64.6,64.63,3938.0,56.0575,56.0575,55.9968,56.0228,3938.0
2020-12-23 11:25:00,64.62,64.68,64.62,64.67,4151.0,56.0141,56.0661,56.0141,56.0575,4151.0
2020-12-23 11:30:00,64.69,64.71,64.58,64.6,5910.0,56.0748,56.0921,55.9794,55.9968,5910.0
2020-12-23 11:35:00,64.61,64.61,64.52,64.56,4088.0,56.0054,56.0054,55.9274,55.9621,4088.0
2020-12-23 11:40:00,64.56,64.62,64.56,64.62,3457.0,55.9621,56.0141,55.9621,56.0141,3457.0
2020-12-23 11:45:00,64.61,64.65,64.61,64.61,5692.0,56.0054,56.0401,56.0054,56.0054,5692.0
2020-12-23 11:50:00,64.6,64.67,64.6,64.61,6868.0,55.9968,56.0575,55.9968,56.0054,6868.0
2020-12-23 11:55:00,64.62,64.63,64.57,64.59,5352.0,56.0141,56.0228,55.9708,55.9881,5352.0
2020-12-23 12:00:00,64.59,64.7,64.59,64.7,6306.0,55.9881,56.0835,55.9881,56.0835,6306.0
2020-12-23 12:05:00,64.69,64.73,64.67,64.71,6115.0,56.0748,56.1095,56.0575,56.0921,6115.0
2020-12-23 12:10:00,64.7,64.7,64.61,64.62,1899.0,56.0835,56.0835,56.0054,56.0141,1899.0
2020-12-23 12:15:00,64.62,64.72,64.62,64.68,5898.0,56.0141,56.1008,56.0141,56.0661,5898.0
2020-12-23 12:20:00,64.67,64.69,64.62,64.65,3432.0,56.0575,56.0748,56.0141,56.0401,3432.0
2020-12-23 12:25:00,64.66,64.69,64.63,64.68,4411.0,56.0488,56.0748,56.0228,56.0661,4411.0
2020-12-23 12:30:00,64.67,64.7,64.63,64.63,6517.0,56.0575,56.0835,56.0228,56.0228,6517.0
2020-12-23 12:35:00,64.63,64.65,64.62,64.65,4315.0,56.0228,56.0401,56.0141,56.0401,4315.0
2020-12-23 12:40:00,64.64,64.7,64.64,64.66,3406.0,56.0315,56.0835,56.0315,56.0488,3406.0
2020-12-23 12:45:00,64.66,64.73,64.66,64.72,4186.0,56.0488,56.1095,56.0488,56.1008,4186.0
2020-12-23 12:50:00,64.73,64.74,64.69,64.7,5069.0,56.1095,56.1181,56.0748,56.0835,5069.0
2020-12-23 12:55:00,64.7,64.7,64.63,64.65,7085.0,56.0835,56.0835,56.0228,56.0401,7085.0
2020-12-23 13:00:00,64.66,64.67,64.64,64.64,2384.0,56.0488,56.0575,56.0315,56.0315,2384.0
2020-12-23 13:05:00,64.65,64.67,64.62,64.66,11878.0,56.0401,56.0575,56.0141,56.0488,11878.0
2020-12-23 13:10:00,64.65,64.71,64.64,64.7,4939.0,56.0401,56.0921,56.0315,56.0835,4939.0
2020-12-23 13:15:00,64.7,64.77,64.69,64.75,6511.0,56.0835,56.1441,56.0748,56.1268,6511.0
2020-12-23 13:20:00,64.75,64.75,64.71,64.73,4417.0,56.1268,56.1268,56.0921,56.1095,4417.0
2020-12-23 13:25:00,64.73,64.73,64.68,64.69,4273.0,56.1095,56.1095,56.0661,56.0748,4273.0
2020-12-23 13:30:00,64.69,64.71,64.61,64.61,4563.0,56.0748,56.0921,56.0054,56.0054,4563.0
2020-12-23 13:35:00,64.6,64.6,64.54,64.55,4427.0,55.9968,55.9968,55.9448,55.9534,4427.0
2020-12-23 13:40:00,64.56,64.57,64.51,64.52,4987.0,55.9621,55.9708,55.9188,55.9274,4987.0
2020-12-23 13:45:00,64.5,64.51,64.43,64.43,3897.0,55.9101,55.9188,55.8494,55.8494,3897.0
2020-12-23 13:50:00,64.43,64.46,64.43,64.43,4450.0,55.8494,55.8754,55.8494,55.8494,4450.0
2020-12-23 13:55:00,64.42,64.46,64.42,64.46,4546.0,55.8407,55.8754,55.8407,55.8754,4546.0
2020-12-23 14:00:00,64.46,64.49,64.45,64.48,13400.0,55.8754,55.9014,55.8668,55.8928,13400.0
2020-12-23 14:05:00,64.46,64.49,64.44,64.47,3894.0,55.8754,55.9014,55.8581,55.8841,3894.0
2020-12-23 14:10:00,64.46,64.47,64.44,64.46,3727.0,55.8754,55.8841,55.8581,55.8754,3727.0
2020-12-23 14:15:00,64.47,64.53,64.46,64.53,4796.0,55.8841,55.9361,55.8754,55.9361,4796.0
2020-12-23 14:20:00,64.52,64.53,64.42,64.44,5850.0,55.9274,55.9361,55.8407,55.8581,5850.0
2020-12-23 14:25:00,64.44,64.49,64.42,64.48,5677.0,55.8581,55.9014,55.8407,55.8928,5677.0
2020-12-23 14:30:00,64.49,64.53,64.48,64.48,8381.0,55.9014,55.9361,55.8928,55.8928,8381.0
2020-12-23 14:35:00,64.48,64.52,64.44,64.52,5942.0,55.8928,55.9274,55.8581,55.9274,5942.0
2020-12-23 14:40:00,64.52,64.53,64.47,64.5,5603.0,55.9274,55.9361,55.8841,55.9101,5603.0
2020-12-23 14:45:00,64.49,64.52,64.48,64.51,3393.0,55.9014,55.9274,55.8928,55.9188,3393.0
2020-12-23 14:50:00,64.5,64.52,64.46,64.46,4039.0,55.9101,55.9274,55.8754,55.8754,4039.0
2020-12-23 14:55:00,64.45,64.48,64.44,64.45,6878.0,55.8668,55.8928,55.8581,55.8668,6878.0
2020-12-23 15:00:00,64.45,64.45,64.39,64.43,6658.0,55.8668,55.8668,55.8147,55.8494,6658.0
2020-12-23 15:05:00,64.42,64.43,64.37,64.43,7504.0,55.8407,55.8494,55.7974,55.8494,7504.0
2020-12-23 15:10:00,64.42,64.42,64.37,64.4,11422.0,55.8407,55.8407,55.7974,55.8234,11422.0
2020-12-23 15:15:00,64.4,64.46,64.38,64.44,5326.0,55.8234,55.8754,55.8061,55.8581,5326.0
2020-12-23 15:20:00,64.43,64.44,64.36,64.37,8103.0,55.8494,55.8581,55.7887,55.7974,8103.0
2020-12-23 15:25:00,64.37,64.41,64.37,64.38,5178.0,55.7974,55.8321,55.7974,55.8061,5178.0
2020-12-23 15:30:00,64.39,64.43,64.37,64.38,8835.0,55.8147,55.8494,55.7974,55.8061,8835.0
2020-12-23 15:35:00,64.38,64.43,64.36,64.37,7684.0,55.8061,55.8494,55.7887,55.7974,7684.0
2020-12-23 15:40:00,64.37,64.47,64.35,64.46,11698.0,55.7974,55.8841,55.7801,55.8754,11698.0
2020-12-23 15:45:00,64.45,64.47,64.42,64.47,15255.0,55.8668,55.8841,55.8407,55.8841,15255.0
2020-12-23 15:50:00,64.45,64.46,64.27,64.36,49004.0,55.8668,55.8754,55.7107,55.7887,49004.0
2020-12-23 15:55:00,64.37,64.47,64.27,64.29,88180.0,55.7974,55.8841,55.7107,55.7281,88180.0
2020-12-24 09:30:00,64.38,64.5,64.18,64.41,18880.0,55.8061,55.9101,55.6327,55.8321,18880.0
2020-12-24 09:35:00,64.45,64.47,64.26,64.26,4190.0,55.8668,55.8841,55.7021,55.7021,4190.0
2020-12-24 09:40:00,64.26,64.38,64.25,64.33,6205.0,55.7021,55.8061,55.6934,55.7627,6205.0
2020-12-24 09:45:00,64.34,64.34,64.16,64.19,7740.0,55.7714,55.7714,55.6154,55.6414,7740.0
2020-12-24 09:50:00,64.14,64.19,64.04,64.09,4051.0,55.598,55.6414,55.5114,55.5547,4051.0
2020-12-24 09:55:00,64.08,64.22,64.08,64.22,7241.0,55.546,55.6674,55.546,55.6674,7241.0
2020-12-24 10:00:00,64.22,64.36,64.22,64.31,7216.0,55.6674,55.7887,55.6674,55.7454,7216.0
2020-12-24 10:05:00,64.33,64.38,64.25,64.3,10701.0,55.7627,55.8061,55.6934,55.7367,10701.0
2020-12-24 10:10:00,64.31,64.33,64.24,64.29,5504.0,55.7454,55.7627,55.6847,55.7281,5504.0
2020-12-24 10:15:00,64.3,64.34,64.27,64.27,4335.0,55.7367,55.7714,55.7107,55.7107,4335.0
2020-12-24 10:20:00,64.26,64.43,64.26,64.35,7386.0,55.7021,55.8494,55.7021,55.7801,7386.0
2020-12-24 10:25:00,64.34,64.35,64.25,64.27,6184.0,55.7714,55.7801,55.6934,55.7107,6184.0
2020-12-24 10:30:00,64.28,64.41,64.27,64.37,3884.0,55.7194,55.8321,55.7107,55.7974,3884.0
2020-12-24 10:35:00,64.37,64.37,64.28,64.28,3294.0,55.7974,55.7974,55.7194,55.7194,3294.0
2020-12-24 10:40:00,64.28,64.31,64.26,64.28,3682.0,55.7194,55.7454,55.7021,55.7194,3682.0
2020-12-24 10:45:00,64.29,64.29,64.16,64.17,4929.0,55.7281,55.7281,55.6154,55.624,4929.0
2020-12-24 10:50:00,64.21,64.26,64.19,64.23,3222.0,55.6587,55.7021,55.6414,55.6761,3222.0
2020-12-24 10:55:00,64.23,64.35,64.21,64.35,6571.0,55.6761,55.7801,55.6587,55.7801,6571.0
2020-12-24 11:00:00,64.34,64.39,64.34,64.37,5395.0,55.7714,55.8147,55.7714,55.7974,5395.0
2020-12-24 11:05:00,64.37,64.47,64.37,64.44,3705.0,55.7974,55.8841,55.7974,55.8581,3705.0
2020-12-24 11:10:00,64.46,64.53,64.44,64.51,5841.0,55.8754,55.9361,55.8581,55.9188,5841.0
2020-12-24 11:15:00,64.52,64.52,64.45,64.45,8094.0,55.9274,55.9274,55.8668,55.8668,8094.0
2020-12-24 11:20:00,64.45,64.47,64.39,64.47,5964.0,55.8668,55.8841,55.8147,55.8841,5964.0
2020-12-24 11:25:00,64.46,64.48,64.4,64.41,9530.0,55.8754,55.8928,55.8234,55.8321,9530.0
2020-12-24 11:30:00,64.37,64.37,64.29,64.32,6799.0,55.7974,55.7974,55.7281,55.7541,6799.0
2020-12-24 11:35:00,64.28,64.41,64.28,64.41,11587.0,55.7194,55.8321,55.7194,55.8321,11587.0
2020-12-24 11:40:00,64.4,64.4,64.29,64.33,6687.0,55.8234,55.8234,55.7281,55.7627,6687.0
2020-12-24 11:45:00,64.32,64.33,64.28,64.29,7438.0,55.7541,55.7627,55.7194,55.7281,7438.0
2020-12-24 11:50:00,64.28,64.28,64.23,64.25,8803.0,55.7194,55.7194,55.6761,55.6934,8803.0
2020-12-24 11:55:00,64.26,64.29,64.26,64.29,3950.0,55.7021,55.7281,55.7021,55.7281,3950.0
2020-12-24 12:00:00,64.3,64.3,64.26,64.29,4480.0,55.7367,55.7367,55.7021,55.7281,4480.0
2020-12-24 12:05:00,64.3,64.41,64.28,64.37,18929.0,55.7367,55.8321,55.7194,55.7974,18929.0
2020-12-24 12:10:00,64.38,64.47,64.31,64.47,9742.0,55.8061,55.8841,55.7454,55.8841,9742.0
2020-12-24 12:15:00,64.45,64.46,64.41,64.41,4862.0,55.8668,55.8754,55.8321,55.8321,4862.0
2020-12-24 12:20:00,64.42,64.44,64.38,64.43,4218.0,55.8407,55.8581,55.8061,55.8494,4218.0
2020-12-24 12:25:00,64.43,64.46,64.38,64.45,10903.0,55.8494,55.8754,55.8061,55.8668,10903.0
2020-12-24 12:30:00,64.48,64.53,64.47,64.51,4764.0,55.8928,55.9361,55.8841,55.9188,4764.0
2020-12-24 12:35:00,64.55,64.57,64.52,64.55,4940.0,55.9534,55.9708,55.9274,55.9534,4940.0
2020-12-24 12:40:00,64.53,64.55,64.48,64.55,6997.0,55.9361,55.9534,55.8928,55.9534,6997.0
2020-12-24 12:45:00,64.56,64.62,64.54,64.6,9411.0,55.9621,56.0141,55.9448,55.9968,9411.0
2020-12-24 12:50:00,64.61,64.75,64.61,64.62,10842.0,56.0054,56.1268,56.0054,56.0141,10842.0
2020-12-24 12:55:00,64.64,64.74,64.62,64.68,44474.0,56.0315,56.1181,56.0141,56.0661,44474.0
2020-12-28 09:30:00,64.88,65.24,64.83,65.09,38255.0,56.2395,56.5515,56.1961,56.4215,38255.0
2020-12-28 09:35:00,65.2,65.25,64.94,65.0,7782.0,56.5169,56.5602,56.2915,56.3435,7782.0
2020-12-28 09:40:00,64.95,65.13,64.95,65.13,5012.0,56.3002,56.4562,56.3002,56.4562,5012.0
2020-12-28 09:45:00,65.1,65.12,64.99,65.04,16186.0,56.4302,56.4475,56.3348,56.3782,16186.0
2020-12-28 09:50:00,65.02,65.02,64.92,64.95,4593.0,56.3608,56.3608,56.2742,56.3002,4593.0
2020-12-28 09:55:00,64.94,65.01,64.85,64.86,5699.0,56.2915,56.3522,56.2135,56.2222,5699.0
2020-12-28 10:00:00,64.86,64.93,64.76,64.93,5475.0,56.2222,56.2828,56.1355,56.2828,5475.0
2020-12-28 10:05:00,64.94,65.15,64.93,65.15,8407.0,56.2915,56.4735,56.2828,56.4735,8407.0
2020-12-28 10:10:00,65.11,65.2,65.08,65.17,24307.0,56.4389,56.5169,56.4129,56.4909,24307.0
2020-12-28 10:15:00,65.18,65.36,65.18,65.36,22546.0,56.4995,56.6556,56.4995,56.6556,22546.0
2020-12-28 10:20:00,65.38,65.43,65.27,65.34,13426.0,56.6729,56.7162,56.5775,56.6382,13426.0
2020-12-28 10:25:00,65.34,65.38,65.17,65.17,6678.0,56.6382,56.6729,56.4909,56.4909,6678.0
2020-12-28 10:30:00,65.24,65.38,65.2,65.36,10930.0,56.5515,56.6729,56.5169,56.6556,10930.0
2020-12-28 10:35:00,65.35,65.35,65.22,65.25,19457.0,56.6469,56.6469,56.5342,56.5602,19457.0
2020-12-28 10:40:00,65.28,65.33,65.26,65.32,4182.0,56.5862,56.6296,56.5689,56.6209,4182.0
2020-12-28 10:45:00,65.31,65.31,65.22,65.28,8473.0,56.6122,56.6122,56.5342,56.5862,8473.0
2020-12-28 10:50:00,65.28,65.32,65.22,65.28,17928.0,56.5862,56.6209,56.5342,56.5862,17928.0
2020-12-28 10:55:00,65.28,65.29,65.23,65.24,8132.0,56.5862,56.5949,56.5429,56.5515,8132.0
2020-12-28 11:00:00,65.23,65.23,65.05,65.06,9731.0,56.5429,56.5429,56.3868,56.3955,9731.0
2020-12-28 11:05:00,65.08,65.11,65.02,65.06,9527.0,56.4129,56.4389,56.3608,56.3955,9527.0
2020-12-28 11:10:00,65.07,65.1,65.02,65.04,4860.0,56.4042,56.4302,56.3608,56.3782,4860.0
2020-12-28 11:15:00,65.04,65.11,65.01,65.08,9880.0,56.3782,56.4389,56.3522,56.4129,9880.0
2020-12-28 11:20:00,65.11,65.11,65.01,65.02,4560.0,56.4389,56.4389,56.3522,56.3608,4560.0
2020-12-28 11:25:00,65.03,65.03,64.92,64.97,4600.0,56.3695,56.3695,56.2742,56.3175,4600.0
2020-12-28 11:30:00,64.94,64.97,64.89,64.94,5306.0,56.2915,56.3175,56.2482,56.2915,5306.0
2020-12-28 11:35:00,64.97,64.99,64.89,64.94,5470.0,56.3175,56.3348,56.2482,56.2915,5470.0
2020-12-28 11:40:00,64.92,64.97,64.9,64.94,7249.0,56.2742,56.3175,56.2568,56.2915,7249.0
2020-12-28 11:45:00,64.93,65.08,64.92,65.08,58624.0,56.2828,56.4129,56.2742,56.4129,58624.0
2020-12-28 11:50:00,65.12,65.18,65.11,65.11,12550.0,56.4475,56.4995,56.4389,56.4389,12550.0
2020-12-28 11:55:00,65.12,65.14,65.04,65.1,22490.0,56.4475,56.4649,56.3782,56.4302,22490.0
2020-12-28 12:00:00,65.13,65.15,65.11,65.12,12274.0,56.4562,56.4735,56.4389,56.4475,12274.0
2020-12-28 12:05:00,65.15,65.16,65.11,65.12,4269.0,56.4735,56.4822,56.4389,56.4475,4269.0
2020-12-28 12:10:00,65.11,65.17,65.1,65.11,6820.0,56.4389,56.4909,56.4302,56.4389,6820.0
2020-12-28 12:15:00,65.12,65.14,65.06,65.09,13977.0,56.4475,56.4649,56.3955,56.4215,13977.0
2020-12-28 12:20:00,65.09,65.09,64.97,64.97,13346.0,56.4215,56.4215,56.3175,56.3175,13346.0
2020-12-28 12:25:00,64.96,65.03,64.94,65.03,4675.0,56.3088,56.3695,56.2915,56.3695,4675.0
2020-12-28 12:30:00,65.02,65.05,65.0,65.03,7782.0,56.3608,56.3868,56.3435,56.3695,7782.0
2020-12-28 12:35:00,65.04,65.06,65.01,65.06,9073.0,56.3782,56.3955,56.3522,56.3955,9073.0
2020-12-28 12:40:00,65.07,65.22,65.07,65.19,11000.0,56.4042,56.5342,56.4042,56.5082,11000.0
2020-12-28 12:45:00,65.18,65.24,65.18,65.22,23618.0,56.4995,56.5515,56.4995,56.5342,23618.0
2020-12-28 12:50:00,65.22,65.24,65.16,65.22,12596.0,56.5342,56.5515,56.4822,56.5342,12596.0
2020-12-28 12:55:00,65.2,65.24,65.18,65.18,15660.0,56.5169,56.5515,56.4995,56.4995,15660.0
2020-12-28 13:00:00,65.19,65.21,65.14,65.15,7820.0,56.5082,56.5255,56.4649,56.4735,7820.0
2020-12-28 13:05:00,65.14,65.18,65.1,65.11,14827.0,56.4649,56.4995,56.4302,56.4389,14827.0
2020-12-28 13:10:00,65.12,65.27,65.11,65.27,12251.0,56.4475,56.5775,56.4389,56.5775,12251.0
2020-12-28 13:15:00,65.25,65.25,65.17,65.19,10846.0,56.5602,56.5602,56.4909,56.5082,10846.0
2020-12-28 13:20:00,65.17,65.17,65.05,65.06,8574.0,56.4909,56.4909,56.3868,56.3955,8574.0
2020-12-28 13:25:00,65.04,65.08,65.0,65.06,9532.0,56.3782,56.4129,56.3435,56.3955,9532.0
2020-12-28 13:30:00,65.06,65.09,64.98,65.04,9199.0,56.3955,56.4215,56.3262,56.3782,9199.0
2020-12-28 13:35:00,65.03,65.05,64.98,65.02,14804.0,56.3695,56.3868,56.3262,56.3608,14804.0
2020-12-28 13:40:00,65.04,65.14,65.04,65.1,8325.0,56.3782,56.4649,56.3782,56.4302,8325.0
2020-12-28 13:45:00,65.07,65.11,65.07,65.07,10081.0,56.4042,56.4389,56.4042,56.4042,10081.0
2020-12-28 13:50:00,65.07,65.09,65.04,65.09,7652.0,56.4042,56.4215,56.3782,56.4215,7652.0
2020-12-28 13:55:00,65.07,65.13,65.07,65.11,8657.0,56.4042,56.4562,56.4042,56.4389,8657.0
2020-12-28 14:00:00,65.11,65.12,65.08,65.11,5739.0,56.4389,56.4475,56.4129,56.4389,5739.0
2020-12-28 14:05:00,65.11,65.14,65.08,65.1,11322.0,56.4389,56.4649,56.4129,56.4302,11322.0
2020-12-28 14:10:00,65.1,65.12,65.03,65.03,8056.0,56.4302,56.4475,56.3695,56.3695,8056.0
2020-12-28 14:15:00,65.03,65.11,65.03,65.09,11927.0,56.3695,56.4389,56.3695,56.4215,11927.0
2020-12-28 14:20:00,65.09,65.09,65.04,65.05,13495.0,56.4215,56.4215,56.3782,56.3868,13495.0
2020-12-28 14:25:00,65.06,65.06,65.03,65.04,9514.0,56.3955,56.3955,56.3695,56.3782,9514.0
2020-12-28 14:30:00,65.04,65.1,65.03,65.07,11775.0,56.3782,56.4302,56.3695,56.4042,11775.0
2020-12-28 14:35:00,65.08,65.13,65.08,65.1,10463.0,56.4129,56.4562,56.4129,56.4302,10463.0
2020-12-28 14:40:00,65.11,65.16,65.09,65.14,7171.0,56.4389,56.4822,56.4215,56.4649,7171.0
2020-12-28 14:45:00,65.12,65.12,65.1,65.11,7335.0,56.4475,56.4475,56.4302,56.4389,7335.0
2020-12-28 14:50:00,65.12,65.14,65.1,65.12,8561.0,56.4475,56.4649,56.4302,56.4475,8561.0
2020-12-28 14:55:00,65.12,65.12,65.09,65.09,10092.0,56.4475,56.4475,56.4215,56.4215,10092.0
2020-12-28 15:00:00,65.1,65.1,65.05,65.09,15786.0,56.4302,56.4302,56.3868,56.4215,15786.0
2020-12-28 15:05:00,65.1,65.13,65.08,65.11,34613.0,56.4302,56.4562,56.4129,56.4389,34613.0
2020-12-28 15:10:00,65.11,65.16,65.09,65.1,12876.0,56.4389,56.4822,56.4215,56.4302,12876.0
2020-12-28 15:15:00,65.1,65.11,65.05,65.08,17667.0,56.4302,56.4389,56.3868,56.4129,17667.0
2020-12-28 15:20:00,65.07,65.08,65.04,65.06,19730.0,56.4042,56.4129,56.3782,56.3955,19730.0
2020-12-28 15:25:00,65.06,65.15,65.06,65.15,14010.0,56.3955,56.4735,56.3955,56.4735,14010.0
2020-12-28 15:30:00,65.16,65.18,65.12,65.18,23891.0,56.4822,56.4995,56.4475,56.4995,23891.0
2020-12-28 15:35:00,65.17,65.29,65.17,65.23,28084.0,56.4909,56.5949,56.4909,56.5429,28084.0
2020-12-28 15:40:00,65.23,65.3,65.2,65.3,21589.0,56.5429,56.6036,56.5169,56.6036,21589.0
2020-12-28 15:45:00,65.3,65.33,65.24,65.29,33465.0,56.6036,56.6296,56.5515,56.5949,33465.0
2020-12-28 15:50:00,65.28,65.35,65.24,65.3,51186.0,56.5862,56.6469,56.5515,56.6036,51186.0
2020-12-28 15:55:00,65.29,65.36,65.26,65.33,95255.0,56.5949,56.6556,56.5689,56.6296,95255.0
2020-12-29 09:30:00,65.5,65.77,65.43,65.62,23643.0,56.7769,57.011,56.7162,56.8809,23643.0
2020-12-29 09:35:00,65.61,65.61,65.41,65.41,12587.0,56.8723,56.8723,56.6989,56.6989,12587.0
2020-12-29 09:40:00,65.43,65.62,65.38,65.59,12078.0,56.7162,56.8809,56.6729,56.8549,12078.0
2020-12-29 09:45:00,65.58,65.58,65.43,65.5,10405.0,56.8463,56.8463,56.7162,56.7769,10405.0
2020-12-29 09:50:00,65.47,65.47,65.28,65.32,11492.0,56.7509,56.7509,56.5862,56.6209,11492.0
2020-12-29 09:55:00,65.32,65.48,65.28,65.4,30266.0,56.6209,56.7596,56.5862,56.6902,30266.0
2020-12-29 10:00:00,65.39,65.54,65.39,65.52,10419.0,56.6816,56.8116,56.6816,56.7943,10419.0
2020-12-29 10:05:00,65.54,65.59,65.45,65.45,13758.0,56.8116,56.8549,56.7336,56.7336,13758.0
2020-12-29 10:10:00,65.44,65.75,65.44,65.75,20914.0,56.7249,56.9936,56.7249,56.9936,20914.0
2020-12-29 10:15:00,65.72,65.76,65.5,65.52,12591.0,56.9676,57.0023,56.7769,56.7943,12591.0
2020-12-29 10:20:00,65.52,65.54,65.38,65.39,15039.0,56.7943,56.8116,56.6729,56.6816,15039.0
2020-12-29 10:25:00,65.38,65.51,65.38,65.42,11895.0,56.6729,56.7856,56.6729,56.7076,11895.0
2020-12-29 10:30:00,65.4,65.4,65.31,65.32,8837.0,56.6902,56.6902,56.6122,56.6209,8837.0
2020-12-29 10:35:00,65.3,65.32,65.11,65.11,14928.0,56.6036,56.6209,56.4389,56.4389,14928.0
2020-12-29 10:40:00,65.13,65.14,65.07,65.09,23171.0,56.4562,56.4649,56.4042,56.4215,23171.0
2020-12-29 10:45:00,65.09,65.23,65.07,65.16,10643.0,56.4215,56.5429,56.4042,56.4822,10643.0
2020-12-29 10:50:00,65.15,65.19,65.08,65.11,9339.0,56.4735,56.5082,56.4129,56.4389,9339.0
2020-12-29 10:55:00,65.1,65.14,65.03,65.13,5740.0,56.4302,56.4649,56.3695,56.4562,5740.0
2020-12-29 11:00:00,65.13,65.2,65.1,65.15,7485.0,56.4562,56.5169,56.4302,56.4735,7485.0
2020-12-29 11:05:00,65.19,65.23,65.16,65.19,5154.0,56.5082,56.5429,56.4822,56.5082,5154.0
2020-12-29 11:10:00,65.19,65.22,65.15,65.16,7399.0,56.5082,56.5342,56.4735,56.4822,7399.0
2020-12-29 11:15:00,65.18,65.24,65.15,65.24,4105.0,56.4995,56.5515,56.4735,56.5515,4105.0
2020-12-29 11:20:00,65.3,65.39,65.29,65.36,4885.0,56.6036,56.6816,56.5949,56.6556,4885.0
2020-12-29 11:25:00,65.4,65.48,65.39,65.43,9796.0,56.6902,56.7596,56.6816,56.7162,9796.0
2020-12-29 11:30:00,65.44,65.5,65.44,65.48,18009.0,56.7249,56.7769,56.7249,56.7596,18009.0
2020-12-29 11:35:00,65.48,65.54,65.38,65.38,4791.0,56.7596,56.8116,56.6729,56.6729,4791.0
2020-12-29 11:40:00,65.37,65.37,65.28,65.35,5130.0,56.6642,56.6642,56.5862,56.6469,5130.0
2020-12-29 11:45:00,65.34,65.34,65.27,65.31,5955.0,56.6382,56.6382,56.5775,56.6122,5955.0
2020-12-29 11:50:00,65.3,65.34,65.3,65.33,4618.0,56.6036,56.6382,56.6036,56.6296,4618.0
2020-12-29 11:55:00,65.34,65.4,65.32,65.4,5392.0,56.6382,56.6902,56.6209,56.6902,5392.0
2020-12-29 12:00:00,65.4,65.56,65.37,65.49,10668.0,56.6902,56.8289,56.6642,56.7683,10668.0
2020-12-29 12:05:00,65.51,65.56,65.49,65.54,7347.0,56.7856,56.8289,56.7683,56.8116,7347.0
2020-12-29 12:10:00,65.53,65.56,65.5,65.51,4850.0,56.8029,56.8289,56.7769,56.7856,4850.0
2020-12-29 12:15:00,65.51,65.61,65.51,65.57,5237.0,56.7856,56.8723,56.7856,56.8376,5237.0
2020-12-29 12:20:00,65.57,65.58,65.47,65.48,4391.0,56.8376,56.8463,56.7509,56.7596,4391.0
2020-12-29 12:25:00,65.47,65.52,65.45,65.47,5602.0,56.7509,56.7943,56.7336,56.7509,5602.0
2020-12-29 12:30:00,65.46,65.46,65.34,65.37,5478.0,56.7422,56.7422,56.6382,56.6642,5478.0
2020-12-29 12:35:00,65.37,65.39,65.3,65.33,8078.0,56.6642,56.6816,56.6036,56.6296,8078.0
2020-12-29 12:40:00,65.33,65.46,65.33,65.43,6275.0,56.6296,56.7422,56.6296,56.7162,6275.0
2020-12-29 12:45:00,65.4,65.41,65.35,65.41,4507.0,56.6902,56.6989,56.6469,56.6989,4507.0
2020-12-29 12:50:00,65.42,65.42,65.31,65.34,7513.0,56.7076,56.7076,56.6122,56.6382,7513.0
2020-12-29 12:55:00,65.34,65.38,65.33,65.36,8219.0,56.6382,56.6729,56.6296,56.6556,8219.0
2020-12-29 13:00:00,65.36,65.36,65.27,65.27,6836.0,56.6556,56.6556,56.5775,56.5775,6836.0
2020-12-29 13:05:00,65.27,65.35,65.26,65.33,10288.0,56.5775,56.6469,56.5689,56.6296,10288.0
2020-12-29 13:10:00,65.33,65.38,65.28,65.38,5820.0,56.6296,56.6729,56.5862,56.6729,5820.0
2020-12-29 13:15:00,65.38,65.41,65.36,65.41,6601.0,56.6729,56.6989,56.6556,56.6989,6601.0
2020-12-29 13:20:00,65.4,65.47,65.38,65.45,7448.0,56.6902,56.7509,56.6729,56.7336,7448.0
2020-12-29 13:25:00,65.45,65.47,65.43,65.43,7285.0,56.7336,56.7509,56.7162,56.7162,7285.0
2020-12-29 13:30:00,65.43,65.44,65.39,65.41,7572.0,56.7162,56.7249,56.6816,56.6989,7572.0
2020-12-29 13:35:00,65.42,65.43,65.34,65.35,22869.0,56.7076,56.7162,56.6382,56.6469,22869.0
2020-12-29 13:40:00,65.35,65.37,65.3,65.33,6974.0,56.6469,56.6642,56.6036,56.6296,6974.0
2020-12-29 13:45:00,65.32,65.34,65.27,65.34,17133.0,56.6209,56.6382,56.5775,56.6382,17133.0
2020-12-29 13:50:00,65.33,65.37,65.32,65.34,10746.0,56.6296,56.6642,56.6209,56.6382,10746.0
2020-12-29 13:55:00,65.33,65.35,65.29,65.3,7682.0,56.6296,56.6469,56.5949,56.6036,7682.0
2020-12-29 14:00:00,65.28,65.3,65.24,65.25,6932.0,56.5862,56.6036,56.5515,56.5602,6932.0
2020-12-29 14:05:00,65.26,65.3,65.24,65.25,7626.0,56.5689,56.6036,56.5515,56.5602,7626.0
2020-12-29 14:10:00,65.23,65.26,65.18,65.2,6715.0,56.5429,56.5689,56.4995,56.5169,6715.0
2020-12-29 14:15:00,65.2,65.22,65.14,65.19,6930.0,56.5169,56.5342,56.4649,56.5082,6930.0
2020-12-29 14:20:00,65.17,65.27,65.16,65.23,7881.0,56.4909,56.5775,56.4822,56.5429,7881.0
2020-12-29 14:25:00,65.22,65.23,65.17,65.2,10873.0,56.5342,56.5429,56.4909,56.5169,10873.0
2020-12-29 14:30:00,65.22,65.23,65.17,65.17,9173.0,56.5342,56.5429,56.4909,56.4909,9173.0
2020-12-29 14:35:00,65.17,65.28,65.17,65.28,7713.0,56.4909,56.5862,56.4909,56.5862,7713.0
2020-12-29 14:40:00,65.27,65.31,65.26,65.3,8588.0,56.5775,56.6122,56.5689,56.6036,8588.0
2020-12-29 14:45:00,65.31,65.33,65.25,65.26,11365.0,56.6122,56.6296,56.5602,56.5689,11365.0
2020-12-29 14:50:00,65.26,65.32,65.24,65.25,11447.0,56.5689,56.6209,56.5515,56.5602,11447.0
2020-12-29 14:55:00,65.25,65.27,65.23,65.26,10161.0,56.5602,56.5775,56.5429,56.5689,10161.0
2020-12-29 15:00:00,65.25,65.27,65.23,65.23,6900.0,56.5602,56.5775,56.5429,56.5429,6900.0
2020-12-29 15:05:00,65.23,65.24,65.2,65.23,9168.0,56.5429,56.5515,56.5169,56.5429,9168.0
2020-12-29 15:10:00,65.25,65.32,65.24,65.3,14304.0,56.5602,56.6209,56.5515,56.6036,14304.0
2020-12-29 15:15:00,65.31,65.38,65.29,65.38,7959.0,56.6122,56.6729,56.5949,56.6729,7959.0
2020-12-29 15:20:00,65.37,65.42,65.36,65.36,16205.0,56.6642,56.7076,56.6556,56.6556,16205.0
2020-12-29 15:25:00,65.37,65.42,65.36,65.38,10486.0,56.6642,56.7076,56.6556,56.6729,10486.0
2020-12-29 15:30:00,65.39,65.43,65.38,65.42,12716.0,56.6816,56.7162,56.6729,56.7076,12716.0
2020-12-29 15:35:00,65.42,65.45,65.4,65.43,16425.0,56.7076,56.7336,56.6902,56.7162,16425.0
2020-12-29 15:40:00,65.42,65.42,65.37,65.41,34421.0,56.7076,56.7076,56.6642,56.6989,34421.0
2020-12-29 15:45:00,65.4,65.51,65.35,65.51,36397.0,56.6902,56.7856,56.6469,56.7856,36397.0
2020-12-29 15:50:00,65.51,65.57,65.44,65.44,41626.0,56.7856,56.8376,56.7249,56.7249,41626.0
2020-12-29 15:55:00,65.41,65.51,65.38,65.45,141845.0,56.6989,56.7856,56.6729,56.7336,141845.0
2020-12-30 09:30:00,65.45,65.72,65.42,65.55,20212.0,56.7336,56.9676,56.7076,56.8203,20212.0
2020-12-30 09:35:00,65.56,65.61,65.39,65.43,10381.0,56.8289,56.8723,56.6816,56.7162,10381.0
2020-12-30 09:40:00,65.48,65.66,65.48,65.6,4153.0,56.7596,56.9156,56.7596,56.8636,4153.0
2020-12-30 09:45:00,65.59,65.71,65.57,65.67,12590.0,56.8549,56.959,56.8376,56.9243,12590.0
2020-12-30 09:50:00,65.65,65.69,65.61,65.66,6763.0,56.9069,56.9416,56.8723,56.9156,6763.0
2020-12-30 09:55:00,65.67,65.68,65.58,65.59,8375.0,56.9243,56.9329,56.8463,56.8549,8375.0
2020-12-30 10:00:00,65.63,65.79,65.63,65.77,5843.0,56.8896,57.0283,56.8896,57.011,5843.0
2020-12-30 10:05:00,65.79,65.83,65.72,65.76,7346.0,57.0283,57.063,56.9676,57.0023,7346.0
2020-12-30 10:10:00,65.75,65.75,65.65,65.66,8603.0,56.9936,56.9936,56.9069,56.9156,8603.0
2020-12-30 10:15:00,65.66,65.69,65.58,65.63,6097.0,56.9156,56.9416,56.8463,56.8896,6097.0
2020-12-30 10:20:00,65.61,65.61,65.47,65.47,7892.0,56.8723,56.8723,56.7509,56.7509,7892.0
2020-12-30 10:25:00,65.49,65.53,65.45,65.47,6639.0,56.7683,56.8029,56.7336,56.7509,6639.0
2020-12-30 10:30:00,65.45,65.62,65.45,65.59,3377.0,56.7336,56.8809,56.7336,56.8549,3377.0
2020-12-30 10:35:00,65.61,65.68,65.6,65.61,9000.0,56.8723,56.9329,56.8636,56.8723,9000.0
2020-12-30 10:40:00,65.59,65.65,65.57,65.62,5253.0,56.8549,56.9069,56.8376,56.8809,5253.0
2020-12-30 10:45:00,65.62,65.69,65.61,65.64,7811.0,56.8809,56.9416,56.8723,56.8983,7811.0
2020-12-30 10:50:00,65.64,65.69,65.61,65.61,4987.0,56.8983,56.9416,56.8723,56.8723,4987.0
2020-12-30 10:55:00,65.62,65.64,65.57,65.63,4989.0,56.8809,56.8983,56.8376,56.8896,4989.0
2020-12-30 11:00:00,65.65,65.79,65.65,65.78,4952.0,56.9069,57.0283,56.9069,57.0196,4952.0
2020-12-30 11:05:00,65.76,65.79,65.69,65.69,5702.0,57.0023,57.0283,56.9416,56.9416,5702.0
2020-12-30 11:10:00,65.69,65.72,65.63,65.64,9048.0,56.9416,56.9676,56.8896,56.8983,9048.0
2020-12-30 11:15:00,65.64,65.68,65.63,65.68,3248.0,56.8983,56.9329,56.8896,56.9329,3248.0
2020-12-30 11:20:00,65.67,65.77,65.67,65.75,7957.0,56.9243,57.011,56.9243,56.9936,7957.0
2020-12-30 11:25:00,65.8,65.81,65.76,65.79,5280.0,57.037,57.0456,57.0023,57.0283,5280.0
2020-12-30 11:30:00,65.77,65.79,65.64,65.64,2832.0,57.011,57.0283,56.8983,56.8983,2832.0
2020-12-30 11:35:00,65.65,65.69,65.65,65.67,2530.0,56.9069,56.9416,56.9069,56.9243,2530.0
2020-12-30 11:40:00,65.67,65.73,65.66,65.73,2900.0,56.9243,56.9763,56.9156,56.9763,2900.0
2020-12-30 11:45:00,65.72,65.75,65.69,65.75,4430.0,56.9676,56.9936,56.9416,56.9936,4430.0
2020-12-30 11:50:00,65.7,65.73,65.67,65.68,4877.0,56.9503,56.9763,56.9243,56.9329,4877.0
2020-12-30 11:55:00,65.69,65.73,65.67,65.68,6442.0,56.9416,56.9763,56.9243,56.9329,6442.0
2020-12-30 12:00:00,65.68,65.69,65.64,65.69,4063.0,56.9329,56.9416,56.8983,56.9416,4063.0
2020-12-30 12:05:00,65.67,65.68,65.61,65.62,4516.0,56.9243,56.9329,56.8723,56.8809,4516.0
2020-12-30 12:10:00,65.64,65.71,65.64,65.69,5091.0,56.8983,56.959,56.8983,56.9416,5091.0
2020-12-30 12:15:00,65.69,65.8,65.69,65.8,3723.0,56.9416,57.037,56.9416,57.037,3723.0
2020-12-30 12:20:00,65.8,65.82,65.79,65.79,4469.0,57.037,57.0543,57.0283,57.0283,4469.0
2020-12-30 12:25:00,65.8,65.85,65.79,65.8,4353.0,57.037,57.0803,57.0283,57.037,4353.0
2020-12-30 12:30:00,65.79,65.79,65.76,65.79,6266.0,57.0283,57.0283,57.0023,57.0283,6266.0
2020-12-30 12:35:00,65.77,65.78,65.73,65.73,5102.0,57.011,57.0196,56.9763,56.9763,5102.0
2020-12-30 12:40:00,65.74,65.75,65.7,65.73,6058.0,56.985,56.9936,56.9503,56.9763,6058.0
2020-12-30 12:45:00,65.74,65.78,65.72,65.72,5152.0,56.985,57.0196,56.9676,56.9676,5152.0
2020-12-30 12:50:00,65.72,65.73,65.68,65.71,4082.0,56.9676,56.9763,56.9329,56.959,4082.0
2020-12-30 12:55:00,65.7,65.7,65.67,65.68,2879.0,56.9503,56.9503,56.9243,56.9329,2879.0
2020-12-30 13:00:00,65.68,65.7,65.65,65.68,3700.0,56.9329,56.9503,56.9069,56.9329,3700.0
2020-12-30 13:05:00,65.68,65.7,65.67,65.7,4228.0,56.9329,56.9503,56.9243,56.9503,4228.0
2020-12-30 13:10:00,65.72,65.72,65.68,65.7,3445.0,56.9676,56.9676,56.9329,56.9503,3445.0
2020-12-30 13:15:00,65.7,65.7,65.63,65.63,7061.0,56.9503,56.9503,56.8896,56.8896,7061.0
2020-12-30 13:20:00,65.62,65.63,65.57,65.58,10246.0,56.8809,56.8896,56.8376,56.8463,10246.0
2020-12-30 13:25:00,65.58,65.59,65.55,65.56,2232.0,56.8463,56.8549,56.8203,56.8289,2232.0
2020-12-30 13:30:00,65.58,65.59,65.54,65.55,5573.0,56.8463,56.8549,56.8116,56.8203,5573.0
2020-12-30 13:35:00,65.56,65.56,65.52,65.54,6917.0,56.8289,56.8289,56.7943,56.8116,6917.0
2020-12-30 13:40:00,65.54,65.55,65.5,65.55,4913.0,56.8116,56.8203,56.7769,56.8203,4913.0
2020-12-30 13:45:00,65.55,65.58,65.54,65.56,6361.0,56.8203,56.8463,56.8116,56.8289,6361.0
2020-12-30 13:50:00,65.56,65.58,65.55,65.58,3271.0,56.8289,56.8463,56.8203,56.8463,3271.0
2020-12-30 13:55:00,65.58,65.59,65.55,65.58,5617.0,56.8463,56.8549,56.8203,56.8463,5617.0
2020-12-30 14:00:00,65.58,65.58,65.54,65.55,5332.0,56.8463,56.8463,56.8116,56.8203,5332.0
2020-12-30 14:05:00,65.54,65.57,65.54,65.56,2600.0,56.8116,56.8376,56.8116,56.8289,2600.0
2020-12-30 14:10:00,65.56,65.58,65.51,65.58,7253.0,56.8289,56.8463,56.7856,56.8463,7253.0
2020-12-30 14:15:00,65.57,65.59,65.54,65.56,4493.0,56.8376,56.8549,56.8116,56.8289,4493.0
2020-12-30 14:20:00,65.56,65.57,65.54,65.57,3465.0,56.8289,56.8376,56.8116,56.8376,3465.0
2020-12-30 14:25:00,65.58,65.6,65.57,65.58,4719.0,56.8463,56.8636,56.8376,56.8463,4719.0
2020-12-30 14:30:00,65.58,65.62,65.54,65.6,12462.0,56.8463,56.8809,56.8116,56.8636,12462.0
2020-12-30 14:35:00,65.6,65.6,65.58,65.58,4075.0,56.8636,56.8636,56.8463,56.8463,4075.0
2020-12-30 14:40:00,65.58,65.61,65.58,65.59,3984.0,56.8463,56.8723,56.8463,56.8549,3984.0
2020-12-30 14:45:00,65.59,65.64,65.59,65.63,7731.0,56.8549,56.8983,56.8549,56.8896,7731.0
2020-12-30 14:50:00,65.64,65.66,65.62,65.64,8452.0,56.8983,56.9156,56.8809,56.8983,8452.0
2020-12-30 14:55:00,65.63,65.65,65.62,65.65,8047.0,56.8896,56.9069,56.8809,56.9069,8047.0
2020-12-30 15:00:00,65.64,65.72,65.63,65.69,8056.0,56.8983,56.9676,56.8896,56.9416,8056.0
2020-12-30 15:05:00,65.7,65.72,65.69,65.69,8326.0,56.9503,56.9676,56.9416,56.9416,8326.0
2020-12-30 15:10:00,65.69,65.7,65.66,65.66,8826.0,56.9416,56.9503,56.9156,56.9156,8826.0
2020-12-30 15:15:00,65.67,65.68,65.65,65.67,5066.0,56.9243,56.9329,56.9069,56.9243,5066.0
2020-12-30 15:20:00,65.67,65.67,65.6,65.6,13723.0,56.9243,56.9243,56.8636,56.8636,13723.0
2020-12-30 15:25:00,65.6,65.61,65.52,65.6,20955.0,56.8636,56.8723,56.7943,56.8636,20955.0
2020-12-30 15:30:00,65.59,65.62,65.58,65.6,16837.0,56.8549,56.8809,56.8463,56.8636,16837.0
2020-12-30 15:35:00,65.6,65.62,65.58,65.62,11417.0,56.8636,56.8809,56.8463,56.8809,11417.0
2020-12-30 15:40:00,65.62,65.66,65.61,65.65,13664.0,56.8809,56.9156,56.8723,56.9069,13664.0
2020-12-30 15:45:00,65.65,65.7,65.64,65.69,17723.0,56.9069,56.9503,56.8983,56.9416,17723.0
2020-12-30 15:50:00,65.7,65.8,65.68,65.69,55357.0,56.9503,57.037,56.9329,56.9416,55357.0
2020-12-30 15:55:00,65.68,65.72,65.63,65.68,96952.0,56.9329,56.9676,56.8896,56.9329,96952.0
2020-12-31 09:30:00,65.75,65.78,65.43,65.54,18313.0,56.9936,57.0196,56.7162,56.8116,18313.0
2020-12-31 09:35:00,65.43,65.58,65.39,65.47,4644.0,56.7162,56.8463,56.6816,56.7509,4644.0
2020-12-31 09:40:00,65.55,65.65,65.51,65.63,3572.0,56.8203,56.9069,56.7856,56.8896,3572.0
2020-12-31 09:45:00,65.65,65.78,65.59,65.78,9665.0,56.9069,57.0196,56.8549,57.0196,9665.0
2020-12-31 09:50:00,65.82,65.92,65.78,65.84,5441.0,57.0543,57.141,57.0196,57.0716,5441.0
2020-12-31 09:55:00,65.87,65.97,65.87,65.94,6856.0,57.0976,57.1843,57.0976,57.1583,6856.0
2020-12-31 10:00:00,65.91,65.97,65.83,65.87,5140.0,57.1323,57.1843,57.063,57.0976,5140.0
2020-12-31 10:05:00,65.84,65.96,65.81,65.93,9388.0,57.0716,57.1757,57.0456,57.1497,9388.0
2020-12-31 10:10:00,65.94,66.07,65.9,66.03,7257.0,57.1583,57.271,57.1236,57.2363,7257.0
2020-12-31 10:15:00,66.0,66.01,65.93,65.97,1400.0,57.2103,57.219,57.1497,57.1843,1400.0
2020-12-31 10:20:00,65.98,66.01,65.93,65.96,8019.0,57.193,57.219,57.1497,57.1757,8019.0
2020-12-31 10:25:00,65.93,65.94,65.76,65.79,9068.0,57.1497,57.1583,57.0023,57.0283,9068.0
2020-12-31 10:30:00,65.8,65.82,65.75,65.8,4552.0,57.037,57.0543,56.9936,57.037,4552.0
2020-12-31 10:35:00,65.75,65.79,65.72,65.76,3834.0,56.9936,57.0283,56.9676,57.0023,3834.0
2020-12-31 10:40:00,65.75,65.79,65.69,65.79,2881.0,56.9936,57.0283,56.9416,57.0283,2881.0
2020-12-31 10:45:00,65.76,65.78,65.71,65.78,6045.0,57.0023,57.0196,56.959,57.0196,6045.0
2020-12-31 10:50:00,65.79,65.79,65.66,65.66,5389.0,57.0283,57.0283,56.9156,56.9156,5389.0
2020-12-31 10:55:00,65.64,65.64,65.58,65.6,12737.0,56.8983,56.8983,56.8463,56.8636,12737.0
2020-12-31 11:00:00,65.59,65.69,65.59,65.62,10103.0,56.8549,56.9416,56.8549,56.8809,10103.0
2020-12-31 11:05:00,65.61,65.7,65.61,65.66,10623.0,56.8723,56.9503,56.8723,56.9156,10623.0
2020-12-31 11:10:00,65.65,65.67,65.57,65.59,5984.0,56.9069,56.9243,56.8376,56.8549,5984.0
2020-12-31 11:15:00,65.58,65.59,65.52,65.54,7243.0,56.8463,56.8549,56.7943,56.8116,7243.0
2020-12-31 11:20:00,65.55,65.57,65.5,65.53,4759.0,56.8203,56.8376,56.7769,56.8029,4759.0
2020-12-31 11:25:00,65.53,65.55,65.51,65.52,5697.0,56.8029,56.8203,56.7856,56.7943,5697.0
2020-12-31 11:30:00,65.52,65.53,65.48,65.5,6514.0,56.7943,56.8029,56.7596,56.7769,6514.0
2020-12-31 11:35:00,65.48,65.56,65.48,65.56,4581.0,56.7596,56.8289,56.7596,56.8289,4581.0
2020-12-31 11:40:00,65.54,65.56,65.51,65.51,5725.0,56.8116,56.8289,56.7856,56.7856,5725.0
2020-12-31 11:45:00,65.51,65.6,65.51,65.56,5016.0,56.7856,56.8636,56.7856,56.8289,5016.0
2020-12-31 11:50:00,65.54,65.61,65.54,65.59,9584.0,56.8116,56.8723,56.8116,56.8549,9584.0
2020-12-31 11:55:00,65.59,65.65,65.58,65.64,10276.0,56.8549,56.9069,56.8463,56.8983,10276.0
2020-12-31 12:00:00,65.63,65.72,65.59,65.7,7146.0,56.8896,56.9676,56.8549,56.9503,7146.0
2020-12-31 12:05:00,65.7,65.72,65.68,65.68,6130.0,56.9503,56.9676,56.9329,56.9329,6130.0
2020-12-31 12:10:00,65.7,65.7,65.66,65.67,2708.0,56.9503,56.9503,56.9156,56.9243,2708.0
2020-12-31 12:15:00,65.67,65.69,65.64,65.65,3009.0,56.9243,56.9416,56.8983,56.9069,3009.0
2020-12-31 12:20:00,65.63,65.63,65.58,65.59,5775.0,56.8896,56.8896,56.8463,56.8549,5775.0
2020-12-31 12:25:00,65.58,65.59,65.56,65.58,3763.0,56.8463,56.8549,56.8289,56.8463,3763.0
2020-12-31 12:30:00,65.59,65.6,65.56,65.56,4144.0,56.8549,56.8636,56.8289,56.8289,4144.0
2020-12-31 12:35:00,65.55,65.62,65.55,65.6,3142.0,56.8203,56.8809,56.8203,56.8636,3142.0
2020-12-31 12:40:00,65.59,65.69,65.58,65.67,5793.0,56.8549,56.9416,56.8463,56.9243,5793.0
2020-12-31 12:45:00,65.67,65.73,65.64,65.71,12441.0,56.9243,56.9763,56.8983,56.959,12441.0
2020-12-31 12:50:00,65.71,65.73,65.68,65.71,4000.0,56.959,56.9763,56.9329,56.959,4000.0
2020-12-31 12:55:00,65.71,65.77,65.69,65.74,9356.0,56.959,57.011,56.9416,56.985,9356.0
2020-12-31 13:00:00,65.73,65.74,65.67,65.68,3183.0,56.9763,56.985,56.9243,56.9329,3183.0
2020-12-31 13:05:00,65.68,65.72,65.68,65.72,2754.0,56.9329,56.9676,56.9329,56.9676,2754.0
2020-12-31 13:10:00,65.72,65.73,65.68,65.7,4074.0,56.9676,56.9763,56.9329,56.9503,4074.0
2020-12-31 13:15:00,65.67,65.68,65.66,65.66,3075.0,56.9243,56.9329,56.9156,56.9156,3075.0
2020-12-31 13:20:00,65.65,65.7,65.64,65.66,5698.0,56.9069,56.9503,56.8983,56.9156,5698.0
2020-12-31 13:25:00,65.65,65.65,65.59,65.6,2706.0,56.9069,56.9069,56.8549,56.8636,2706.0
2020-12-31 13:30:00,65.62,65.66,65.62,65.64,4632.0,56.8809,56.9156,56.8809,56.8983,4632.0
2020-12-31 13:35:00,65.64,65.66,65.62,65.62,2907.0,56.8983,56.9156,56.8809,56.8809,2907.0
2020-12-31 13:40:00,65.64,65.68,65.62,65.67,7307.0,56.8983,56.9329,56.8809,56.9243,7307.0
2020-12-31 13:45:00,65.67,65.68,65.63,65.67,7558.0,56.9243,56.9329,56.8896,56.9243,7558.0
2020-12-31 13:50:00,65.68,65.68,65.64,65.64,4657.0,56.9329,56.9329,56.8983,56.8983,4657.0
2020-12-31 13:55:00,65.64,65.71,65.64,65.71,4743.0,56.8983,56.959,56.8983,56.959,4743.0
2020-12-31 14:00:00,65.72,65.76,65.7,65.73,9344.0,56.9676,57.0023,56.9503,56.9763,9344.0
2020-12-31 14:05:00,65.73,65.75,65.7,65.75,7206.0,56.9763,56.9936,56.9503,56.9936,7206.0
2020-12-31 14:10:00,65.75,65.81,65.75,65.78,5559.0,56.9936,57.0456,56.9936,57.0196,5559.0
2020-12-31 14:15:00,65.79,65.9,65.78,65.88,14017.0,57.0283,57.1236,57.0196,57.1063,14017.0
2020-12-31 14:20:00,65.89,65.96,65.89,65.94,13603.0,57.115,57.1757,57.115,57.1583,13603.0
2020-12-31 14:25:00,65.94,65.98,65.93,65.98,13551.0,57.1583,57.193,57.1497,57.193,13551.0
2020-12-31 14:30:00,65.97,66.03,65.94,66.01,10145.0,57.1843,57.2363,57.1583,57.219,10145.0
2020-12-31 14:35:00,66.01,66.03,66.0,66.03,4697.0,57.219,57.2363,57.2103,57.2363,4697.0
2020-12-31 14:40:00,66.03,66.08,66.02,66.06,7746.0,57.2363,57.2797,57.2277,57.2623,7746.0
2020-12-31 14:45:00,66.07,66.08,66.03,66.04,5512.0,57.271,57.2797,57.2363,57.245,5512.0
2020-12-31 14:50:00,66.03,66.1,66.03,66.07,7998.0,57.2363,57.297,57.2363,57.271,7998.0
2020-12-31 14:55:00,66.08,66.11,66.07,66.1,10559.0,57.2797,57.3057,57.271,57.297,10559.0
2020-12-31 15:00:00,66.1,66.18,66.09,66.17,12165.0,57.297,57.3664,57.2883,57.3577,12165.0
2020-12-31 15:05:00,66.17,66.22,66.14,66.21,10277.0,57.3577,57.401,57.3317,57.3924,10277.0
2020-12-31 15:10:00,66.2,66.27,66.2,66.25,9756.0,57.3837,57.4444,57.3837,57.427,9756.0
2020-12-31 15:15:00,66.26,66.35,66.26,66.35,6561.0,57.4357,57.5137,57.4357,57.5137,6561.0
2020-12-31 15:20:00,66.34,66.35,66.3,66.34,12799.0,57.5051,57.5137,57.4704,57.5051,12799.0
2020-12-31 15:25:00,66.34,66.39,66.29,66.31,12363.0,57.5051,57.5484,57.4617,57.479,12363.0
2020-12-31 15:30:00,66.31,66.43,66.3,66.42,12552.0,57.479,57.5831,57.4704,57.5744,12552.0
2020-12-31 15:35:00,66.43,66.43,66.35,66.36,7541.0,57.5831,57.5831,57.5137,57.5224,7541.0
2020-12-31 15:40:00,66.34,66.34,66.23,66.24,19263.0,57.5051,57.5051,57.4097,57.4184,19263.0
2020-12-31 15:45:00,66.24,66.53,66.23,66.45,27283.0,57.4184,57.6697,57.4097,57.6004,27283.0
2020-12-31 15:50:00,66.46,66.82,66.45,66.7,83248.0,57.6091,57.9211,57.6004,57.8171,83248.0
2020-12-31 15:55:00,66.69,66.75,66.63,66.69,161189.0,57.8084,57.8604,57.7564,57.8084,161189.0
2021-01-04 09:30:00,66.54,66.88,66.36,66.36,38640.0,57.6784,57.9731,57.5224,57.5224,38640.0
2021-01-04 09:35:00,66.3,66.54,66.29,66.45,12142.0,57.4704,57.6784,57.4617,57.6004,12142.0
2021-01-04 09:40:00,66.41,66.41,66.2,66.33,6987.0,57.5657,57.5657,57.3837,57.4964,6987.0
2021-01-04 09:45:00,66.32,66.39,66.26,66.28,8294.0,57.4877,57.5484,57.4357,57.453,8294.0
2021-01-04 09:50:00,66.3,66.33,66.01,66.05,15955.0,57.4704,57.4964,57.219,57.2537,15955.0
2021-01-04 09:55:00,66.01,66.19,65.93,66.19,13153.0,57.219,57.375,57.1497,57.375,13153.0
2021-01-04 10:00:00,66.21,66.3,66.21,66.25,9847.0,57.3924,57.4704,57.3924,57.427,9847.0
2021-01-04 10:05:00,66.23,66.23,66.05,66.21,7402.0,57.4097,57.4097,57.2537,57.3924,7402.0
2021-01-04 10:10:00,66.23,66.26,66.14,66.16,9274.0,57.4097,57.4357,57.3317,57.349,9274.0
2021-01-04 10:15:00,66.14,66.16,66.05,66.06,7490.0,57.3317,57.349,57.2537,57.2623,7490.0
2021-01-04 10:20:00,66.05,66.06,65.97,65.99,6811.0,57.2537,57.2623,57.1843,57.2017,6811.0
2021-01-04 10:25:00,65.98,66.05,65.95,66.01,14559.0,57.193,57.2537,57.167,57.219,14559.0
2021-01-04 10:30:00,66.01,66.12,65.98,66.0,18939.0,57.219,57.3143,57.193,57.2103,18939.0
2021-01-04 10:35:00,66.0,66.08,65.93,66.04,12698.0,57.2103,57.2797,57.1497,57.245,12698.0
2021-01-04 10:40:00,66.01,66.13,66.01,66.06,15294.0,57.219,57.323,57.219,57.2623,15294.0
2021-01-04 10:45:00,66.06,66.12,65.94,66.07,24544.0,57.2623,57.3143,57.1583,57.271,24544.0
2021-01-04 10:50:00,66.04,66.05,65.9,65.96,32142.0,57.245,57.2537,57.1236,57.1757,32142.0
2021-01-04 10:55:00,65.97,66.17,65.96,66.14,23943.0,57.1843,57.3577,57.1757,57.3317,23943.0
2021-01-04 11:00:00,66.13,66.23,65.95,66.06,43829.0,57.323,57.4097,57.167,57.2623,43829.0
2021-01-04 11:05:00,66.07,66.13,65.89,65.89,20061.0,57.271,57.323,57.115,57.115,20061.0
2021-01-04 11:10:00,65.89,66.05,65.87,66.04,15663.0,57.115,57.2537,57.0976,57.245,15663.0
2021-01-04 11:15:00,66.03,66.06,65.9,65.96,14745.0,57.2363,57.2623,57.1236,57.1757,14745.0
2021-01-04 11:20:00,65.95,65.96,65.82,65.95,26946.0,57.167,57.1757,57.0543,57.167,26946.0
2021-01-04 11:25:00,65.93,66.05,65.85,66.02,19586.0,57.1497,57.2537,57.0803,57.2277,19586.0
2021-01-04 11:30:00,66.02,66.03,65.87,65.98,17841.0,57.2277,57.2363,57.0976,57.193,17841.0
2021-01-04 11:35:00,66.0,66.03,65.94,65.95,14249.0,57.2103,57.2363,57.1583,57.167,14249.0
2021-01-04 11:40:00,65.92,66.03,65.81,66.02,56290.0,57.141,57.2363,57.0456,57.2277,56290.0
2021-01-04 11:45:00,66.02,66.02,65.92,65.97,24489.0,57.2277,57.2277,57.141,57.1843,24489.0
2021-01-04 11:50:00,65.97,66.02,65.84,65.9,36479.0,57.1843,57.2277,57.0716,57.1236,36479.0
2021-01-04 11:55:00,65.88,65.94,65.78,65.88,33914.0,57.1063,57.1583,57.0196,57.1063,33914.0
2021-01-04 12:00:00,65.87,66.01,65.79,66.0,39575.0,57.0976,57.219,57.0283,57.2103,39575.0
2021-01-04 12:05:00,66.01,66.05,65.85,65.85,24703.0,57.219,57.2537,57.0803,57.0803,24703.0
2021-01-04 12:10:00,65.86,65.92,65.79,65.84,52153.0,57.089,57.141,57.0283,57.0716,52153.0
2021-01-04 12:15:00,65.83,66.01,65.79,66.0,19639.0,57.063,57.219,57.0283,57.2103,19639.0
2021-01-04 12:20:00,66.0,66.03,65.93,65.96,35818.0,57.2103,57.2363,57.1497,57.1757,35818.0
2021-01-04 12:25:00,65.96,66.01,65.88,66.01,13550.0,57.1757,57.219,57.1063,57.219,13550.0
2021-01-04 12:30:00,66.01,66.02,65.82,65.9,30690.0,57.219,57.2277,57.0543,57.1236,30690.0
2021-01-04 12:35:00,65.88,65.89,65.61,65.66,13444.0,57.1063,57.115,56.8723,56.9156,13444.0
2021-01-04 12:40:00,65.67,65.67,65.55,65.6,15355.0,56.9243,56.9243,56.8203,56.8636,15355.0
2021-01-04 12:45:00,65.56,65.64,65.53,65.62,13135.0,56.8289,56.8983,56.8029,56.8809,13135.0
2021-01-04 12:50:00,65.62,65.67,65.47,65.63,27247.0,56.8809,56.9243,56.7509,56.8896,27247.0
2021-01-04 12:55:00,65.62,65.66,65.5,65.52,13024.0,56.8809,56.9156,56.7769,56.7943,13024.0
2021-01-04 13:00:00,65.53,65.6,65.49,65.57,14142.0,56.8029,56.8636,56.7683,56.8376,14142.0
2021-01-04 13:05:00,65.57,65.71,65.56,65.66,8023.0,56.8376,56.959,56.8289,56.9156,8023.0
2021-01-04 13:10:00,65.67,65.73,65.66,65.69,10690.0,56.9243,56.9763,56.9156,56.9416,10690.0
2021-01-04 13:15:00,65.7,65.76,65.69,65.76,11568.0,56.9503,57.0023,56.9416,57.0023,11568.0
2021-01-04 13:20:00,65.75,65.75,65.69,65.75,6226.0,56.9936,56.9936,56.9416,56.9936,6226.0
2021-01-04 13:25:00,65.74,65.77,65.61,65.63,7390.0,56.985,57.011,56.8723,56.8896,7390.0
2021-01-04 13:30:00,65.62,65.65,65.54,65.55,9746.0,56.8809,56.9069,56.8116,56.8203,9746.0
2021-01-04 13:35:00,65.56,65.61,65.55,65.58,24562.0,56.8289,56.8723,56.8203,56.8463,24562.0
2021-01-04 13:40:00,65.59,65.64,65.54,65.56,14015.0,56.8549,56.8983,56.8116,56.8289,14015.0
2021-01-04 13:45:00,65.56,65.58,65.51,65.53,17709.0,56.8289,56.8463,56.7856,56.8029,17709.0
2021-01-04 13:50:00,65.54,65.63,65.51,65.6,20734.0,56.8116,56.8896,56.7856,56.8636,20734.0
2021-01-04 13:55:00,65.61,65.71,65.6,65.68,6970.0,56.8723,56.959,56.8636,56.9329,6970.0
2021-01-04 14:00:00,65.67,65.68,65.61,65.64,6711.0,56.9243,56.9329,56.8723,56.8983,6711.0
2021-01-04 14:05:00,65.63,65.64,65.52,65.54,10776.0,56.8896,56.8983,56.7943,56.8116,10776.0
2021-01-04 14:10:00,65.53,65.56,65.48,65.54,22748.0,56.8029,56.8289,56.7596,56.8116,22748.0
2021-01-04 14:15:00,65.54,65.56,65.37,65.4,17382.0,56.8116,56.8289,56.6642,56.6902,17382.0
2021-01-04 14:20:00,65.39,65.47,65.38,65.47,44149.0,56.6816,56.7509,56.6729,56.7509,44149.0
2021-01-04 14:25:00,65.46,65.47,65.4,65.46,36230.0,56.7422,56.7509,56.6902,56.7422,36230.0
2021-01-04 14:30:00,65.47,65.47,65.34,65.35,47504.0,56.7509,56.7509,56.6382,56.6469,47504.0
2021-01-04 14:35:00,65.35,65.38,65.33,65.34,22049.0,56.6469,56.6729,56.6296,56.6382,22049.0
2021-01-04 14:40:00,65.35,65.42,65.34,65.35,46475.0,56.6469,56.7076,56.6382,56.6469,46475.0
2021-01-04 14:45:00,65.35,65.36,65.18,65.18,15491.0,56.6469,56.6556,56.4995,56.4995,15491.0
2021-01-04 14:50:00,65.18,65.19,65.12,65.17,10889.0,56.4995,56.5082,56.4475,56.4909,10889.0
2021-01-04 14:55:00,65.16,65.38,65.15,65.32,20976.0,56.4822,56.6729,56.4735,56.6209,20976.0
2021-01-04 15:00:00,65.31,65.35,65.19,65.22,12091.0,56.6122,56.6469,56.5082,56.5342,12091.0
2021-01-04 15:05:00,65.21,65.35,65.21,65.27,14085.0,56.5255,56.6469,56.5255,56.5775,14085.0
2021-01-04 15:10:00,65.29,65.4,65.29,65.34,13404.0,56.5949,56.6902,56.5949,56.6382,13404.0
2021-01-04 15:15:00,65.35,65.35,65.21,65.28,15554.0,56.6469,56.6469,56.5255,56.5862,15554.0
2021-01-04 15:20:00,65.31,65.36,65.28,65.35,10938.0,56.6122,56.6556,56.5862,56.6469,10938.0
2021-01-04 15:25:00,65.34,65.4,65.32,65.32,10451.0,56.6382,56.6902,56.6209,56.6209,10451.0
2021-01-04 15:30:00,65.31,65.53,65.25,65.45,21377.0,56.6122,56.8029,56.5602,56.7336,21377.0
2021-01-04 15:35:00,65.45,65.56,65.41,65.51,17984.0,56.7336,56.8289,56.6989,56.7856,17984.0
2021-01-04 15:40:00,65.52,65.67,65.5,65.66,23554.0,56.7943,56.9243,56.7769,56.9156,23554.0
2021-01-04 15:45:00,65.64,65.82,65.64,65.82,38156.0,56.8983,57.0543,56.8983,57.0543,38156.0
2021-01-04 15:50:00,65.82,65.93,65.66,65.67,82536.0,57.0543,57.1497,56.9156,56.9243,82536.0
2021-01-04 15:55:00,65.68,65.76,65.58,65.65,223133.0,56.9329,57.0023,56.8463,56.9069,223133.0
2021-01-05 09:30:00,65.6,65.93,65.53,65.53,27678.0,56.8636,57.1497,56.8029,56.8029,27678.0
2021-01-05 09:35:00,65.6,65.84,65.52,65.78,7702.0,56.8636,57.0716,56.7943,57.0196,7702.0
2021-01-05 09:40:00,65.77,65.8,65.61,65.66,14120.0,57.011,57.037,56.8723,56.9156,14120.0
2021-01-05 09:45:00,65.69,65.76,65.61,65.63,5697.0,56.9416,57.0023,56.8723,56.8896,5697.0
2021-01-05 09:50:00,65.65,65.65,65.38,65.43,10672.0,56.9069,56.9069,56.6729,56.7162,10672.0
2021-01-05 09:55:00,65.42,65.42,65.25,65.31,29140.0,56.7076,56.7076,56.5602,56.6122,29140.0
2021-01-05 10:00:00,65.33,65.57,65.31,65.53,12049.0,56.6296,56.8376,56.6122,56.8029,12049.0
2021-01-05 10:05:00,65.51,65.52,65.36,65.43,10492.0,56.7856,56.7943,56.6556,56.7162,10492.0
2021-01-05 10:10:00,65.43,65.56,65.43,65.56,8292.0,56.7162,56.8289,56.7162,56.8289,8292.0
2021-01-05 10:15:00,65.56,65.57,65.39,65.4,10227.0,56.8289,56.8376,56.6816,56.6902,10227.0
2021-01-05 10:20:00,65.39,65.49,65.3,65.31,13087.0,56.6816,56.7683,56.6036,56.6122,13087.0
2021-01-05 10:25:00,65.31,65.31,65.15,65.17,16971.0,56.6122,56.6122,56.4735,56.4909,16971.0
2021-01-05 10:30:00,65.17,65.21,65.09,65.09,29188.0,56.4909,56.5255,56.4215,56.4215,29188.0
2021-01-05 10:35:00,65.09,65.09,64.99,64.99,44172.0,56.4215,56.4215,56.3348,56.3348,44172.0
2021-01-05 10:40:00,64.97,64.97,64.78,64.78,25157.0,56.3175,56.3175,56.1528,56.1528,25157.0
2021-01-05 10:45:00,64.78,64.94,64.78,64.91,14464.0,56.1528,56.2915,56.1528,56.2655,14464.0
2021-01-05 10:50:00,64.9,64.98,64.86,64.86,11168.0,56.2568,56.3262,56.2222,56.2222,11168.0
2021-01-05 10:55:00,64.86,64.95,64.84,64.89,9131.0,56.2222,56.3002,56.2048,56.2482,9131.0
2021-01-05 11:00:00,64.86,64.88,64.77,64.78,14660.0,56.2222,56.2395,56.1441,56.1528,14660.0
2021-01-05 11:05:00,64.77,64.79,64.64,64.64,20810.0,56.1441,56.1615,56.0315,56.0315,20810.0
2021-01-05 11:10:00,64.68,64.75,64.68,64.72,7163.0,56.0661,56.1268,56.0661,56.1008,7163.0
2021-01-05 11:15:00,64.67,64.77,64.65,64.68,8427.0,56.0575,56.1441,56.0401,56.0661,8427.0
2021-01-05 11:20:00,64.66,64.73,64.66,64.71,4543.0,56.0488,56.1095,56.0488,56.0921,4543.0
2021-01-05 11:25:00,64.72,64.82,64.72,64.79,8251.0,56.1008,56.1875,56.1008,56.1615,8251.0
2021-01-05 11:30:00,64.79,64.81,64.71,64.79,7477.0,56.1615,56.1788,56.0921,56.1615,7477.0
2021-01-05 11:35:00,64.8,64.96,64.8,64.92,12281.0,56.1701,56.3088,56.1701,56.2742,12281.0
2021-01-05 11:40:00,64.9,64.92,64.85,64.85,4300.0,56.2568,56.2742,56.2135,56.2135,4300.0
2021-01-05 11:45:00,64.82,64.86,64.65,64.66,7387.0,56.1875,56.2222,56.0401,56.0488,7387.0
2021-01-05 11:50:00,64.67,64.73,64.65,64.66,9414.0,56.0575,56.1095,56.0401,56.0488,9414.0
2021-01-05 11:55:00,64.66,64.68,64.62,64.63,23821.0,56.0488,56.0661,56.0141,56.0228,23821.0
2021-01-05 12:00:00,64.62,64.68,64.57,64.67,9798.0,56.0141,56.0661,55.9708,56.0575,9798.0
2021-01-05 12:05:00,64.67,64.78,64.65,64.74,10068.0,56.0575,56.1528,56.0401,56.1181,10068.0
2021-01-05 12:10:00,64.74,64.75,64.62,64.62,8727.0,56.1181,56.1268,56.0141,56.0141,8727.0
2021-01-05 12:15:00,64.59,64.6,64.5,64.56,25613.0,55.9881,55.9968,55.9101,55.9621,25613.0
2021-01-05 12:20:00,64.56,64.65,64.56,64.63,4586.0,55.9621,56.0401,55.9621,56.0228,4586.0
2021-01-05 12:25:00,64.62,64.72,64.61,64.72,5977.0,56.0141,56.1008,56.0054,56.1008,5977.0
2021-01-05 12:30:00,64.7,64.77,64.68,64.76,13919.0,56.0835,56.1441,56.0661,56.1355,13919.0
2021-01-05 12:35:00,64.75,64.82,64.73,64.75,14513.0,56.1268,56.1875,56.1095,56.1268,14513.0
2021-01-05 12:40:00,64.74,64.81,64.72,64.81,7863.0,56.1181,56.1788,56.1008,56.1788,7863.0
2021-01-05 12:45:00,64.8,64.84,64.75,64.84,18440.0,56.1701,56.2048,56.1268,56.2048,18440.0
2021-01-05 12:50:00,64.83,64.86,64.76,64.76,12158.0,56.1961,56.2222,56.1355,56.1355,12158.0
2021-01-05 12:55:00,64.75,64.84,64.75,64.79,19907.0,56.1268,56.2048,56.1268,56.1615,19907.0
2021-01-05 13:00:00,64.81,64.9,64.8,64.86,44790.0,56.1788,56.2568,56.1701,56.2222,44790.0
2021-01-05 13:05:00,64.87,64.9,64.83,64.86,8870.0,56.2308,56.2568,56.1961,56.2222,8870.0
2021-01-05 13:10:00,64.86,64.86,64.82,64.85,6460.0,56.2222,56.2222,56.1875,56.2135,6460.0
2021-01-05 13:15:00,64.87,64.87,64.77,64.79,7425.0,56.2308,56.2308,56.1441,56.1615,7425.0
2021-01-05 13:20:00,64.79,64.8,64.71,64.71,4799.0,56.1615,56.1701,56.0921,56.0921,4799.0
2021-01-05 13:25:00,64.7,64.71,64.64,64.68,9391.0,56.0835,56.0921,56.0315,56.0661,9391.0
2021-01-05 13:30:00,64.67,64.72,64.63,64.66,7343.0,56.0575,56.1008,56.0228,56.0488,7343.0
2021-01-05 13:35:00,64.66,64.67,64.65,64.65,10698.0,56.0488,56.0575,56.0401,56.0401,10698.0
2021-01-05 13:40:00,64.66,64.71,64.65,64.7,6466.0,56.0488,56.0921,56.0401,56.0835,6466.0
2021-01-05 13:45:00,64.7,64.73,64.66,64.69,5076.0,56.0835,56.1095,56.0488,56.0748,5076.0
2021-01-05 13:50:00,64.67,64.71,64.65,64.66,10008.0,56.0575,56.0921,56.0401,56.0488,10008.0
2021-01-05 13:55:00,64.65,64.67,64.62,64.65,4840.0,56.0401,56.0575,56.0141,56.0401,4840.0
2021-01-05 14:00:00,64.65,64.83,64.65,64.77,16672.0,56.0401,56.1961,56.0401,56.1441,16672.0
2021-01-05 14:05:00,64.78,64.87,64.76,64.86,16572.0,56.1528,56.2308,56.1355,56.2222,16572.0
2021-01-05 14:10:00,64.88,64.88,64.8,64.8,6078.0,56.2395,56.2395,56.1701,56.1701,6078.0
2021-01-05 14:15:00,64.81,64.88,64.76,64.78,8911.0,56.1788,56.2395,56.1355,56.1528,8911.0
2021-01-05 14:20:00,64.78,64.79,64.71,64.77,9546.0,56.1528,56.1615,56.0921,56.1441,9546.0
2021-01-05 14:25:00,64.77,64.82,64.77,64.79,6340.0,56.1441,56.1875,56.1441,56.1615,6340.0
2021-01-05 14:30:00,64.79,64.91,64.79,64.91,11081.0,56.1615,56.2655,56.1615,56.2655,11081.0
2021-01-05 14:35:00,64.89,64.91,64.78,64.78,7620.0,56.2482,56.2655,56.1528,56.1528,7620.0
2021-01-05 14:40:00,64.8,64.82,64.74,64.74,7610.0,56.1701,56.1875,56.1181,56.1181,7610.0
2021-01-05 14:45:00,64.74,64.82,64.73,64.82,8351.0,56.1181,56.1875,56.1095,56.1875,8351.0
2021-01-05 14:50:00,64.81,64.86,64.78,64.84,8996.0,56.1788,56.2222,56.1528,56.2048,8996.0
2021-01-05 14:55:00,64.83,64.86,64.82,64.84,6120.0,56.1961,56.2222,56.1875,56.2048,6120.0
2021-01-05 15:00:00,64.85,64.97,64.85,64.97,10599.0,56.2135,56.3175,56.2135,56.3175,10599.0
2021-01-05 15:05:00,64.97,64.99,64.9,64.9,9256.0,56.3175,56.3348,56.2568,56.2568,9256.0
2021-01-05 15:10:00,64.91,64.95,64.89,64.89,12483.0,56.2655,56.3002,56.2482,56.2482,12483.0
2021-01-05 15:15:00,64.89,64.9,64.82,64.83,11122.0,56.2482,56.2568,56.1875,56.1961,11122.0
2021-01-05 15:20:00,64.82,64.86,64.77,64.84,21732.0,56.1875,56.2222,56.1441,56.2048,21732.0
2021-01-05 15:25:00,64.84,64.88,64.81,64.82,13615.0,56.2048,56.2395,56.1788,56.1875,13615.0
2021-01-05 15:30:00,64.8,64.82,64.74,64.81,17970.0,56.1701,56.1875,56.1181,56.1788,17970.0
2021-01-05 15:35:00,64.81,64.88,64.79,64.83,17950.0,56.1788,56.2395,56.1615,56.1961,17950.0
2021-01-05 15:40:00,64.83,64.99,64.82,64.98,26544.0,56.1961,56.3348,56.1875,56.3262,26544.0
2021-01-05 15:45:00,64.97,64.97,64.86,64.94,30477.0,56.3175,56.3175,56.2222,56.2915,30477.0
2021-01-05 15:50:00,64.95,65.0,64.84,64.95,34309.0,56.3002,56.3435,56.2048,56.3002,34309.0
2021-01-05 15:55:00,64.96,65.04,64.95,65.01,115742.0,56.3088,56.3782,56.3002,56.3522,115742.0
2021-01-06 09:30:00,64.62,65.13,64.58,65.13,65698.0,56.0141,56.4562,55.9794,56.4562,65698.0
2021-01-06 09:35:00,65.04,65.21,64.89,65.04,16193.0,56.3782,56.5255,56.2482,56.3782,16193.0
2021-01-06 09:40:00,65.0,65.17,64.9,65.13,17653.0,56.3435,56.4909,56.2568,56.4562,17653.0
2021-01-06 09:45:00,65.11,65.65,65.04,65.59,14184.0,56.4389,56.9069,56.3782,56.8549,14184.0
2021-01-06 09:50:00,65.6,65.96,65.57,65.88,21627.0,56.8636,57.1757,56.8376,57.1063,21627.0
2021-01-06 09:55:00,65.81,65.89,65.75,65.89,22095.0,57.0456,57.115,56.9936,57.115,22095.0
2021-01-06 10:00:00,65.86,65.87,65.49,65.52,18888.0,57.089,57.0976,56.7683,56.7943,18888.0
2021-01-06 10:05:00,65.51,65.72,65.51,65.72,26022.0,56.7856,56.9676,56.7856,56.9676,26022.0
2021-01-06 10:10:00,65.71,65.78,65.64,65.73,31202.0,56.959,57.0196,56.8983,56.9763,31202.0
2021-01-06 10:15:00,65.71,65.75,65.56,65.56,22308.0,56.959,56.9936,56.8289,56.8289,22308.0
2021-01-06 10:20:00,65.54,65.55,65.41,65.49,15774.0,56.8116,56.8203,56.6989,56.7683,15774.0
2021-01-06 10:25:00,65.47,65.49,65.32,65.41,18364.0,56.7509,56.7683,56.6209,56.6989,18364.0
2021-01-06 10:30:00,65.41,65.53,65.4,65.41,12334.0,56.6989,56.8029,56.6902,56.6989,12334.0
2021-01-06 10:35:00,65.44,65.49,65.35,65.35,16464.0,56.7249,56.7683,56.6469,56.6469,16464.0
2021-01-06 10:40:00,65.32,65.64,65.32,65.58,18094.0,56.6209,56.8983,56.6209,56.8463,18094.0
2021-01-06 10:45:00,65.57,65.8,65.57,65.66,12926.0,56.8376,57.037,56.8376,56.9156,12926.0
2021-01-06 10:50:00,65.63,65.73,65.59,65.67,11823.0,56.8896,56.9763,56.8549,56.9243,11823.0
2021-01-06 10:55:00,65.65,65.83,65.62,65.76,12881.0,56.9069,57.063,56.8809,57.0023,12881.0
2021-01-06 11:00:00,65.8,66.05,65.8,66.0,16068.0,57.037,57.2537,57.037,57.2103,16068.0
2021-01-06 11:05:00,65.98,66.08,65.9,66.05,14665.0,57.193,57.2797,57.1236,57.2537,14665.0
2021-01-06 11:10:00,66.03,66.08,65.97,66.07,7310.0,57.2363,57.2797,57.1843,57.271,7310.0
2021-01-06 11:15:00,66.08,66.25,66.08,66.25,11178.0,57.2797,57.427,57.2797,57.427,11178.0
2021-01-06 11:20:00,66.22,66.24,66.08,66.16,9742.0,57.401,57.4184,57.2797,57.349,9742.0
2021-01-06 11:25:00,66.16,66.2,66.13,66.17,11691.0,57.349,57.3837,57.323,57.3577,11691.0
2021-01-06 11:30:00,66.19,66.27,66.17,66.26,8801.0,57.375,57.4444,57.3577,57.4357,8801.0
2021-01-06 11:35:00,66.28,66.34,66.24,66.3,8576.0,57.453,57.5051,57.4184,57.4704,8576.0
2021-01-06 11:40:00,66.31,66.31,66.15,66.16,9714.0,57.479,57.479,57.3404,57.349,9714.0
2021-01-06 11:45:00,66.15,66.22,66.14,66.2,11289.0,57.3404,57.401,57.3317,57.3837,11289.0
2021-01-06 11:50:00,66.22,66.3,66.19,66.22,21960.0,57.401,57.4704,57.375,57.401,21960.0
2021-01-06 11:55:00,66.21,66.26,66.14,66.17,10627.0,57.3924,57.4357,57.3317,57.3577,10627.0
2021-01-06 12:00:00,66.18,66.18,66.12,66.15,5021.0,57.3664,57.3664,57.3143,57.3404,5021.0
2021-01-06 12:05:00,66.14,66.2,66.08,66.11,8741.0,57.3317,57.3837,57.2797,57.3057,8741.0
2021-01-06 12:10:00,66.05,66.09,66.03,66.09,4853.0,57.2537,57.2883,57.2363,57.2883,4853.0
2021-01-06 12:15:00,66.1,66.17,66.08,66.15,6327.0,57.297,57.3577,57.2797,57.3404,6327.0
2021-01-06 12:20:00,66.14,66.16,66.08,66.1,6773.0,57.3317,57.349,57.2797,57.297,6773.0
2021-01-06 12:25:00,66.1,66.2,66.09,66.17,10570.0,57.297,57.3837,57.2883,57.3577,10570.0
2021-01-06 12:30:00,66.19,66.22,66.17,66.17,17489.0,57.375,57.401,57.3577,57.3577,17489.0
2021-01-06 12:35:00,66.17,66.35,66.17,66.34,21886.0,57.3577,57.5137,57.3577,57.5051,21886.0
2021-01-06 12:40:00,66.31,66.39,66.27,66.33,11918.0,57.479,57.5484,57.4444,57.4964,11918.0
2021-01-06 12:45:00,66.32,66.39,66.31,66.38,7317.0,57.4877,57.5484,57.479,57.5397,7317.0
2021-01-06 12:50:00,66.4,66.44,66.32,66.44,5382.0,57.5571,57.5917,57.4877,57.5917,5382.0
2021-01-06 12:55:00,66.45,66.51,66.41,66.48,7567.0,57.6004,57.6524,57.5657,57.6264,7567.0
2021-01-06 13:00:00,66.48,66.59,66.47,66.48,7994.0,57.6264,57.7218,57.6177,57.6264,7994.0
2021-01-06 13:05:00,66.48,66.52,66.42,66.43,6698.0,57.6264,57.6611,57.5744,57.5831,6698.0
2021-01-06 13:10:00,66.41,66.51,66.39,66.48,13882.0,57.5657,57.6524,57.5484,57.6264,13882.0
2021-01-06 13:15:00,66.48,66.59,66.48,66.57,12832.0,57.6264,57.7218,57.6264,57.7044,12832.0
2021-01-06 13:20:00,66.56,66.61,66.54,66.61,5024.0,57.6958,57.7391,57.6784,57.7391,5024.0
2021-01-06 13:25:00,66.63,66.67,66.6,66.67,5759.0,57.7564,57.7911,57.7304,57.7911,5759.0
2021-01-06 13:30:00,66.66,66.67,66.61,66.67,6879.0,57.7824,57.7911,57.7391,57.7911,6879.0
2021-01-06 13:35:00,66.67,66.72,66.66,66.71,7494.0,57.7911,57.8344,57.7824,57.8258,7494.0
2021-01-06 13:40:00,66.73,66.85,66.73,66.8,7866.0,57.8431,57.9471,57.8431,57.9038,7866.0
2021-01-06 13:45:00,66.83,66.83,66.67,66.67,5907.0,57.9298,57.9298,57.7911,57.7911,5907.0
2021-01-06 13:50:00,66.68,66.7,66.58,66.69,7104.0,57.7998,57.8171,57.7131,57.8084,7104.0
2021-01-06 13:55:00,66.67,66.73,66.64,66.67,7384.0,57.7911,57.8431,57.7651,57.7911,7384.0
2021-01-06 14:00:00,66.69,66.69,66.55,66.64,10849.0,57.8084,57.8084,57.6871,57.7651,10849.0
2021-01-06 14:05:00,66.65,66.74,66.64,66.74,8924.0,57.7738,57.8518,57.7651,57.8518,8924.0
2021-01-06 14:10:00,66.74,66.78,66.69,66.76,15906.0,57.8518,57.8865,57.8084,57.8691,15906.0
2021-01-06 14:15:00,66.74,66.77,66.52,66.62,7816.0,57.8518,57.8778,57.6611,57.7478,7816.0
2021-01-06 14:20:00,66.61,66.7,66.55,66.58,6692.0,57.7391,57.8171,57.6871,57.7131,6692.0
2021-01-06 14:25:00,66.56,66.72,66.53,66.69,20708.0,57.6958,57.8344,57.6697,57.8084,20708.0
2021-01-06 14:30:00,66.7,66.91,66.69,66.84,10807.0,57.8171,57.9991,57.8084,57.9385,10807.0
2021-01-06 14:35:00,66.83,66.87,66.69,66.74,16534.0,57.9298,57.9645,57.8084,57.8518,16534.0
2021-01-06 14:40:00,66.73,67.01,66.7,66.96,15516.0,57.8431,58.0858,57.8171,58.0425,15516.0
2021-01-06 14:45:00,66.94,66.97,66.64,66.64,18078.0,58.0251,58.0511,57.7651,57.7651,18078.0
2021-01-06 14:50:00,66.66,66.7,66.59,66.64,12980.0,57.7824,57.8171,57.7218,57.7651,12980.0
2021-01-06 14:55:00,66.64,66.65,66.53,66.61,18312.0,57.7651,57.7738,57.6697,57.7391,18312.0
2021-01-06 15:00:00,66.6,66.62,66.53,66.57,24207.0,57.7304,57.7478,57.6697,57.7044,24207.0
2021-01-06 15:05:00,66.58,66.73,66.55,66.59,18504.0,57.7131,57.8431,57.6871,57.7218,18504.0
2021-01-06 15:10:00,66.61,66.76,66.58,66.65,12414.0,57.7391,57.8691,57.7131,57.7738,12414.0
2021-01-06 15:15:00,66.66,66.7,66.58,66.6,15836.0,57.7824,57.8171,57.7131,57.7304,15836.0
2021-01-06 15:20:00,66.61,66.65,66.5,66.54,60201.0,57.7391,57.7738,57.6437,57.6784,60201.0
2021-01-06 15:25:00,66.53,66.64,66.51,66.59,52338.0,57.6697,57.7651,57.6524,57.7218,52338.0
2021-01-06 15:30:00,66.58,66.64,66.41,66.44,49591.0,57.7131,57.7651,57.5657,57.5917,49591.0
2021-01-06 15:35:00,66.44,66.45,66.32,66.39,30273.0,57.5917,57.6004,57.4877,57.5484,30273.0
2021-01-06 15:40:00,66.37,66.5,66.36,66.48,27377.0,57.5311,57.6437,57.5224,57.6264,27377.0
2021-01-06 15:45:00,66.47,66.52,66.31,66.52,30457.0,57.6177,57.6611,57.479,57.6611,30457.0
2021-01-06 15:50:00,66.54,66.57,66.23,66.36,113555.0,57.6784,57.7044,57.4097,57.5224,113555.0
2021-01-06 15:55:00,66.37,66.57,66.36,66.46,189052.0,57.5311,57.7044,57.5224,57.6091,189052.0
2021-01-07 09:30:00,66.8,66.81,66.23,66.24,34007.0,57.9038,57.9125,57.4097,57.4184,34007.0
2021-01-07 09:35:00,66.21,66.26,66.08,66.19,8510.0,57.3924,57.4357,57.2797,57.375,8510.0
2021-01-07 09:40:00,66.15,66.31,66.07,66.3,10466.0,57.3404,57.479,57.271,57.4704,10466.0
2021-01-07 09:45:00,66.26,66.44,66.24,66.28,7205.0,57.4357,57.5917,57.4184,57.453,7205.0
2021-01-07 09:50:00,66.25,66.28,65.9,65.9,17779.0,57.427,57.453,57.1236,57.1236,17779.0
2021-01-07 09:55:00,65.89,65.91,65.75,65.88,9473.0,57.115,57.1323,56.9936,57.1063,9473.0
2021-01-07 10:00:00,65.9,66.01,65.75,65.97,28785.0,57.1236,57.219,56.9936,57.1843,28785.0
2021-01-07 10:05:00,65.94,65.99,65.8,65.94,13892.0,57.1583,57.2017,57.037,57.1583,13892.0
2021-01-07 10:10:00,65.95,66.24,65.95,66.2,12619.0,57.167,57.4184,57.167,57.3837,12619.0
2021-01-07 10:15:00,66.25,66.33,66.16,66.33,7072.0,57.427,57.4964,57.349,57.4964,7072.0
2021-01-07 10:20:00,66.3,66.33,66.19,66.26,16818.0,57.4704,57.4964,57.375,57.4357,16818.0
2021-01-07 10:25:00,66.25,66.28,66.1,66.13,12054.0,57.427,57.453,57.297,57.323,12054.0
2021-01-07 10:30:00,66.13,66.26,66.12,66.13,7552.0,57.323,57.4357,57.3143,57.323,7552.0
2021-01-07 10:35:00,66.11,66.16,66.0,66.02,6704.0,57.3057,57.349,57.2103,57.2277,6704.0
2021-01-07 10:40:00,66.0,66.1,66.0,66.09,7530.0,57.2103,57.297,57.2103,57.2883,7530.0
2021-01-07 10:45:00,66.09,66.32,66.09,66.32,7214.0,57.2883,57.4877,57.2883,57.4877,7214.0
2021-01-07 10:50:00,66.34,66.35,66.18,66.2,10583.0,57.5051,57.5137,57.3664,57.3837,10583.0
2021-01-07 10:55:00,66.15,66.2,66.14,66.18,3911.0,57.3404,57.3837,57.3317,57.3664,3911.0
2021-01-07 11:00:00,66.2,66.26,66.03,66.03,5849.0,57.3837,57.4357,57.2363,57.2363,5849.0
2021-01-07 11:05:00,66.05,66.05,65.91,65.97,11934.0,57.2537,57.2537,57.1323,57.1843,11934.0
2021-01-07 11:10:00,65.98,66.04,65.97,66.02,8347.0,57.193,57.245,57.1843,57.2277,8347.0
2021-01-07 11:15:00,66.04,66.04,65.91,65.98,8725.0,57.245,57.245,57.1323,57.193,8725.0
2021-01-07 11:20:00,65.98,66.05,65.98,66.02,23751.0,57.193,57.2537,57.193,57.2277,23751.0
2021-01-07 11:25:00,66.02,66.06,65.95,66.0,52048.0,57.2277,57.2623,57.167,57.2103,52048.0
2021-01-07 11:30:00,66.0,66.01,65.9,65.9,11326.0,57.2103,57.219,57.1236,57.1236,11326.0
2021-01-07 11:35:00,65.9,65.9,65.78,65.8,8084.0,57.1236,57.1236,57.0196,57.037,8084.0
2021-01-07 11:40:00,65.8,65.85,65.73,65.8,7928.0,57.037,57.0803,56.9763,57.037,7928.0
2021-01-07 11:45:00,65.8,65.8,65.73,65.76,9455.0,57.037,57.037,56.9763,57.0023,9455.0
2021-01-07 11:50:00,65.78,65.82,65.7,65.73,10193.0,57.0196,57.0543,56.9503,56.9763,10193.0
2021-01-07 11:55:00,65.72,65.81,65.7,65.8,11012.0,56.9676,57.0456,56.9503,57.037,11012.0
2021-01-07 12:00:00,65.81,65.84,65.6,65.6,14612.0,57.0456,57.0716,56.8636,56.8636,14612.0
2021-01-07 12:05:00,65.63,65.66,65.58,65.62,13290.0,56.8896,56.9156,56.8463,56.8809,13290.0
2021-01-07 12:10:00,65.59,65.71,65.59,65.65,13029.0,56.8549,56.959,56.8549,56.9069,13029.0
2021-01-07 12:15:00,65.63,65.64,65.52,65.55,8731.0,56.8896,56.8983,56.7943,56.8203,8731.0
2021-01-07 12:20:00,65.56,65.61,65.51,65.51,5891.0,56.8289,56.8723,56.7856,56.7856,5891.0
2021-01-07 12:25:00,65.5,65.5,65.41,65.43,9938.0,56.7769,56.7769,56.6989,56.7162,9938.0
2021-01-07 12:30:00,65.44,65.46,65.38,65.41,9391.0,56.7249,56.7422,56.6729,56.6989,9391.0
2021-01-07 12:35:00,65.4,65.4,65.22,65.23,12817.0,56.6902,56.6902,56.5342,56.5429,12817.0
2021-01-07 12:40:00,65.23,65.23,65.01,65.03,23521.0,56.5429,56.5429,56.3522,56.3695,23521.0
2021-01-07 12:45:00,65.04,65.21,65.03,65.21,14831.0,56.3782,56.5255,56.3695,56.5255,14831.0
2021-01-07 12:50:00,65.2,65.29,65.15,65.28,10244.0,56.5169,56.5949,56.4735,56.5862,10244.0
2021-01-07 12:55:00,65.25,65.32,65.25,65.29,19607.0,56.5602,56.6209,56.5602,56.5949,19607.0
2021-01-07 13:00:00,65.29,65.32,65.28,65.31,11568.0,56.5949,56.6209,56.5862,56.6122,11568.0
2021-01-07 13:05:00,65.3,65.31,65.25,65.28,99323.0,56.6036,56.6122,56.5602,56.5862,99323.0
2021-01-07 13:10:00,65.28,65.32,65.27,65.31,7021.0,56.5862,56.6209,56.5775,56.6122,7021.0
2021-01-07 13:15:00,65.3,65.33,65.26,65.28,19939.0,56.6036,56.6296,56.5689,56.5862,19939.0
2021-01-07 13:20:00,65.28,65.28,65.11,65.16,28314.0,56.5862,56.5862,56.4389,56.4822,28314.0
2021-01-07 13:25:00,65.16,65.16,65.01,65.02,11958.0,56.4822,56.4822,56.3522,56.3608,11958.0
2021-01-07 13:30:00,65.02,65.03,64.95,64.99,19634.0,56.3608,56.3695,56.3002,56.3348,19634.0
2021-01-07 13:35:00,65.01,65.17,65.01,65.14,10235.0,56.3522,56.4909,56.3522,56.4649,10235.0
2021-01-07 13:40:00,65.14,65.29,65.13,65.28,12541.0,56.4649,56.5949,56.4562,56.5862,12541.0
2021-01-07 13:45:00,65.29,65.36,65.26,65.34,7270.0,56.5949,56.6556,56.5689,56.6382,7270.0
2021-01-07 13:50:00,65.36,65.36,65.23,65.23,46359.0,56.6556,56.6556,56.5429,56.5429,46359.0
2021-01-07 13:55:00,65.23,65.35,65.22,65.34,7565.0,56.5429,56.6469,56.5342,56.6382,7565.0
2021-01-07 14:00:00,65.35,65.46,65.35,65.44,9890.0,56.6469,56.7422,56.6469,56.7249,9890.0
2021-01-07 14:05:00,65.42,65.49,65.41,65.43,9123.0,56.7076,56.7683,56.6989,56.7162,9123.0
2021-01-07 14:10:00,65.42,65.48,65.39,65.44,21050.0,56.7076,56.7596,56.6816,56.7249,21050.0
2021-01-07 14:15:00,65.45,65.5,65.41,65.46,11847.0,56.7336,56.7769,56.6989,56.7422,11847.0
2021-01-07 14:20:00,65.45,65.53,65.45,65.52,13041.0,56.7336,56.8029,56.7336,56.7943,13041.0
2021-01-07 14:25:00,65.54,65.65,65.53,65.59,19027.0,56.8116,56.9069,56.8029,56.8549,19027.0
2021-01-07 14:30:00,65.6,65.7,65.55,65.59,22499.0,56.8636,56.9503,56.8203,56.8549,22499.0
2021-01-07 14:35:00,65.58,65.6,65.56,65.57,6662.0,56.8463,56.8636,56.8289,56.8376,6662.0
2021-01-07 14:40:00,65.57,65.59,65.49,65.49,12418.0,56.8376,56.8549,56.7683,56.7683,12418.0
2021-01-07 14:45:00,65.49,65.53,65.47,65.51,9554.0,56.7683,56.8029,56.7509,56.7856,9554.0
2021-01-07 14:50:00,65.52,65.53,65.4,65.4,10976.0,56.7943,56.8029,56.6902,56.6902,10976.0
2021-01-07 14:55:00,65.4,65.45,65.39,65.45,10885.0,56.6902,56.7336,56.6816,56.7336,10885.0
2021-01-07 15:00:00,65.45,65.51,65.41,65.44,15975.0,56.7336,56.7856,56.6989,56.7249,15975.0
2021-01-07 15:05:00,65.45,65.46,65.4,65.42,13680.0,56.7336,56.7422,56.6902,56.7076,13680.0
2021-01-07 15:10:00,65.44,65.44,65.27,65.28,12063.0,56.7249,56.7249,56.5775,56.5862,12063.0
2021-01-07 15:15:00,65.28,65.32,65.24,65.31,12255.0,56.5862,56.6209,56.5515,56.6122,12255.0
2021-01-07 15:20:00,65.31,65.34,65.29,65.29,13432.0,56.6122,56.6382,56.5949,56.5949,13432.0
2021-01-07 15:25:00,65.29,65.29,65.11,65.11,15296.0,56.5949,56.5949,56.4389,56.4389,15296.0
2021-01-07 15:30:00,65.13,65.13,64.93,65.06,36168.0,56.4562,56.4562,56.2828,56.3955,36168.0
2021-01-07 15:35:00,65.07,65.08,64.94,64.98,49226.0,56.4042,56.4129,56.2915,56.3262,49226.0
2021-01-07 15:40:00,64.99,65.14,64.94,65.14,39202.0,56.3348,56.4649,56.2915,56.4649,39202.0
2021-01-07 15:45:00,65.14,65.14,65.01,65.06,41843.0,56.4649,56.4649,56.3522,56.3955,41843.0
2021-01-07 15:50:00,65.06,65.22,65.04,65.22,60632.0,56.3955,56.5342,56.3782,56.5342,60632.0
2021-01-07 15:55:00,65.22,65.26,65.14,65.15,182512.0,56.5342,56.5689,56.4649,56.4735,182512.0
2021-01-08 09:30:00,65.06,65.16,64.89,65.15,27608.0,56.3955,56.4822,56.2482,56.4735,27608.0
2021-01-08 09:35:00,65.11,65.16,64.9,65.14,6746.0,56.4389,56.4822,56.2568,56.4649,6746.0
2021-01-08 09:40:00,65.16,65.21,64.91,65.18,15150.0,56.4822,56.5255,56.2655,56.4995,15150.0
2021-01-08 09:45:00,65.17,65.38,65.12,65.37,8729.0,56.4909,56.6729,56.4475,56.6642,8729.0
2021-01-08 09:50:00,65.41,65.41,65.26,65.28,9039.0,56.6989,56.6989,56.5689,56.5862,9039.0
2021-01-08 09:55:00,65.26,65.26,65.05,65.07,20597.0,56.5689,56.5689,56.3868,56.4042,20597.0
2021-01-08 10:00:00,65.09,65.24,65.08,65.16,11196.0,56.4215,56.5515,56.4129,56.4822,11196.0
2021-01-08 10:05:00,65.15,65.24,65.12,65.19,14536.0,56.4735,56.5515,56.4475,56.5082,14536.0
2021-01-08 10:10:00,65.19,65.31,65.1,65.3,7687.0,56.5082,56.6122,56.4302,56.6036,7687.0
2021-01-08 10:15:00,65.33,65.37,65.24,65.24,11137.0,56.6296,56.6642,56.5515,56.5515,11137.0
2021-01-08 10:20:00,65.23,65.36,65.21,65.36,7419.0,56.5429,56.6556,56.5255,56.6556,7419.0
2021-01-08 10:25:00,65.4,65.59,65.37,65.49,5450.0,56.6902,56.8549,56.6642,56.7683,5450.0
2021-01-08 10:30:00,65.45,65.48,65.33,65.38,4681.0,56.7336,56.7596,56.6296,56.6729,4681.0
2021-01-08 10:35:00,65.39,65.46,65.3,65.33,4980.0,56.6816,56.7422,56.6036,56.6296,4980.0
2021-01-08 10:40:00,65.32,65.37,65.29,65.32,6328.0,56.6209,56.6642,56.5949,56.6209,6328.0
2021-01-08 10:45:00,65.32,65.34,65.22,65.23,3594.0,56.6209,56.6382,56.5342,56.5429,3594.0
2021-01-08 10:50:00,65.2,65.4,65.2,65.38,13390.0,56.5169,56.6902,56.5169,56.6729,13390.0
2021-01-08 10:55:00,65.33,65.41,65.32,65.41,6581.0,56.6296,56.6989,56.6209,56.6989,6581.0
2021-01-08 11:00:00,65.44,65.46,65.37,65.46,5660.0,56.7249,56.7422,56.6642,56.7422,5660.0
2021-01-08 11:05:00,65.45,65.48,65.38,65.39,10748.0,56.7336,56.7596,56.6729,56.6816,10748.0
2021-01-08 11:10:00,65.39,65.5,65.35,65.44,11038.0,56.6816,56.7769,56.6469,56.7249,11038.0
2021-01-08 11:15:00,65.48,65.49,65.38,65.46,11756.0,56.7596,56.7683,56.6729,56.7422,11756.0
2021-01-08 11:20:00,65.49,65.49,65.34,65.37,10838.0,56.7683,56.7683,56.6382,56.6642,10838.0
2021-01-08 11:25:00,65.38,65.39,65.21,65.25,11423.0,56.6729,56.6816,56.5255,56.5602,11423.0
2021-01-08 11:30:00,65.26,65.26,65.16,65.2,9099.0,56.5689,56.5689,56.4822,56.5169,9099.0
2021-01-08 11:35:00,65.2,65.2,65.02,65.07,5608.0,56.5169,56.5169,56.3608,56.4042,5608.0
2021-01-08 11:40:00,65.06,65.23,65.03,65.1,28162.0,56.3955,56.5429,56.3695,56.4302,28162.0
2021-01-08 11:45:00,65.13,65.16,65.08,65.1,5707.0,56.4562,56.4822,56.4129,56.4302,5707.0
2021-01-08 11:50:00,65.12,65.14,65.07,65.1,10953.0,56.4475,56.4649,56.4042,56.4302,10953.0
2021-01-08 11:55:00,65.09,65.19,65.09,65.15,15635.0,56.4215,56.5082,56.4215,56.4735,15635.0
2021-01-08 12:00:00,65.16,65.36,65.13,65.24,12526.0,56.4822,56.6556,56.4562,56.5515,12526.0
2021-01-08 12:05:00,65.22,65.27,65.21,65.25,3050.0,56.5342,56.5775,56.5255,56.5602,3050.0
2021-01-08 12:10:00,65.28,65.28,65.22,65.27,3487.0,56.5862,56.5862,56.5342,56.5775,3487.0
2021-01-08 12:15:00,65.31,65.35,65.3,65.33,5500.0,56.6122,56.6469,56.6036,56.6296,5500.0
2021-01-08 12:20:00,65.34,65.39,65.29,65.36,6131.0,56.6382,56.6816,56.5949,56.6556,6131.0
2021-01-08 12:25:00,65.36,65.36,65.29,65.3,5302.0,56.6556,56.6556,56.5949,56.6036,5302.0
2021-01-08 12:30:00,65.28,65.36,65.24,65.3,13556.0,56.5862,56.6556,56.5515,56.6036,13556.0
2021-01-08 12:35:00,65.32,65.36,65.3,65.3,5327.0,56.6209,56.6556,56.6036,56.6036,5327.0
2021-01-08 12:40:00,65.29,65.34,65.25,65.28,8974.0,56.5949,56.6382,56.5602,56.5862,8974.0
2021-01-08 12:45:00,65.29,65.3,65.16,65.19,7004.0,56.5949,56.6036,56.4822,56.5082,7004.0
2021-01-08 12:50:00,65.22,65.23,65.15,65.15,8780.0,56.5342,56.5429,56.4735,56.4735,8780.0
2021-01-08 12:55:00,65.17,65.18,65.03,65.06,8735.0,56.4909,56.4995,56.3695,56.3955,8735.0
2021-01-08 13:00:00,65.07,65.17,65.03,65.17,6562.0,56.4042,56.4909,56.3695,56.4909,6562.0
2021-01-08 13:05:00,65.17,65.21,65.11,65.14,17529.0,56.4909,56.5255,56.4389,56.4649,17529.0
2021-01-08 13:10:00,65.15,65.23,65.12,65.2,33200.0,56.4735,56.5429,56.4475,56.5169,33200.0
2021-01-08 13:15:00,65.18,65.22,65.1,65.15,15872.0,56.4995,56.5342,56.4302,56.4735,15872.0
2021-01-08 13:20:00,65.17,65.19,65.1,65.1,8905.0,56.4909,56.5082,56.4302,56.4302,8905.0
2021-01-08 13:25:00,65.11,65.22,65.09,65.22,21543.0,56.4389,56.5342,56.4215,56.5342,21543.0
2021-01-08 13:30:00,65.22,65.22,65.14,65.17,11699.0,56.5342,56.5342,56.4649,56.4909,11699.0
2021-01-08 13:35:00,65.19,65.21,65.1,65.15,37659.0,56.5082,56.5255,56.4302,56.4735,37659.0
2021-01-08 13:40:00,65.14,65.15,65.01,65.1,7249.0,56.4649,56.4735,56.3522,56.4302,7249.0
2021-01-08 13:45:00,65.12,65.14,65.0,65.04,5329.0,56.4475,56.4649,56.3435,56.3782,5329.0
2021-01-08 13:50:00,65.04,65.06,65.0,65.03,8266.0,56.3782,56.3955,56.3435,56.3695,8266.0
2021-01-08 13:55:00,65.02,65.09,64.96,65.0,6153.0,56.3608,56.4215,56.3088,56.3435,6153.0
2021-01-08 14:00:00,64.99,65.08,64.96,65.08,9893.0,56.3348,56.4129,56.3088,56.4129,9893.0
2021-01-08 14:05:00,65.1,65.34,65.1,65.34,17854.0,56.4302,56.6382,56.4302,56.6382,17854.0
2021-01-08 14:10:00,65.34,65.36,65.3,65.35,8424.0,56.6382,56.6556,56.6036,56.6469,8424.0
2021-01-08 14:15:00,65.34,65.38,65.32,65.37,7761.0,56.6382,56.6729,56.6209,56.6642,7761.0
2021-01-08 14:20:00,65.36,65.41,65.32,65.34,4247.0,56.6556,56.6989,56.6209,56.6382,4247.0
2021-01-08 14:25:00,65.32,65.33,65.27,65.31,5589.0,56.6209,56.6296,56.5775,56.6122,5589.0
2021-01-08 14:30:00,65.29,65.35,65.29,65.33,6036.0,56.5949,56.6469,56.5949,56.6296,6036.0
2021-01-08 14:35:00,65.31,65.41,65.31,65.4,4912.0,56.6122,56.6989,56.6122,56.6902,4912.0
2021-01-08 14:40:00,65.4,65.4,65.34,65.36,3930.0,56.6902,56.6902,56.6382,56.6556,3930.0
2021-01-08 14:45:00,65.36,65.48,65.34,65.48,5685.0,56.6556,56.7596,56.6382,56.7596,5685.0
2021-01-08 14:50:00,65.5,65.55,65.49,65.49,9887.0,56.7769,56.8203,56.7683,56.7683,9887.0
2021-01-08 14:55:00,65.5,65.57,65.5,65.54,6918.0,56.7769,56.8376,56.7769,56.8116,6918.0
2021-01-08 15:00:00,65.54,65.59,65.51,65.54,8309.0,56.8116,56.8549,56.7856,56.8116,8309.0
2021-01-08 15:05:00,65.54,65.58,65.52,65.53,13700.0,56.8116,56.8463,56.7943,56.8029,13700.0
2021-01-08 15:10:00,65.54,65.64,65.53,65.57,19989.0,56.8116,56.8983,56.8029,56.8376,19989.0
2021-01-08 15:15:00,65.56,65.61,65.5,65.51,11305.0,56.8289,56.8723,56.7769,56.7856,11305.0
2021-01-08 15:20:00,65.5,65.61,65.49,65.59,8538.0,56.7769,56.8723,56.7683,56.8549,8538.0
2021-01-08 15:25:00,65.6,65.61,65.55,65.57,8707.0,56.8636,56.8723,56.8203,56.8376,8707.0
2021-01-08 15:30:00,65.58,65.65,65.51,65.54,18682.0,56.8463,56.9069,56.7856,56.8116,18682.0
2021-01-08 15:35:00,65.53,65.56,65.45,65.52,14253.0,56.8029,56.8289,56.7336,56.7943,14253.0
2021-01-08 15:40:00,65.51,65.56,65.51,65.55,18203.0,56.7856,56.8289,56.7856,56.8203,18203.0
2021-01-08 15:45:00,65.55,65.8,65.54,65.78,18695.0,56.8203,57.037,56.8116,57.0196,18695.0
2021-01-08 15:50:00,65.8,65.93,65.59,65.67,41473.0,57.037,57.1497,56.8549,56.9243,41473.0
2021-01-08 15:55:00,65.66,65.8,65.66,65.75,116632.0,56.9156,57.037,56.9156,56.9936,116632.0
2021-01-11 09:30:00,65.68,65.87,65.49,65.5,25929.0,56.9329,57.0976,56.7683,56.7769,25929.0
2021-01-11 09:35:00,65.56,65.65,65.4,65.63,11466.0,56.8289,56.9069,56.6902,56.8896,11466.0
2021-01-11 09:40:00,65.62,65.67,65.53,65.59,6232.0,56.8809,56.9243,56.8029,56.8549,6232.0
2021-01-11 09:45:00,65.63,65.7,65.48,65.52,26711.0,56.8896,56.9503,56.7596,56.7943,26711.0
2021-01-11 09:50:00,65.53,65.53,65.44,65.5,47453.0,56.8029,56.8029,56.7249,56.7769,47453.0
2021-01-11 09:55:00,65.47,65.47,65.23,65.23,8540.0,56.7509,56.7509,56.5429,56.5429,8540.0
2021-01-11 10:00:00,65.27,65.27,64.99,65.05,13921.0,56.5775,56.5775,56.3348,56.3868,13921.0
2021-01-11 10:05:00,65.03,65.1,64.99,65.01,17931.0,56.3695,56.4302,56.3348,56.3522,17931.0
2021-01-11 10:10:00,65.0,65.05,64.93,64.97,8812.0,56.3435,56.3868,56.2828,56.3175,8812.0
2021-01-11 10:15:00,64.97,65.02,64.94,64.96,17573.0,56.3175,56.3608,56.2915,56.3088,17573.0
2021-01-11 10:20:00,65.01,65.01,64.92,64.95,6208.0,56.3522,56.3522,56.2742,56.3002,6208.0
2021-01-11 10:25:00,64.95,65.07,64.92,64.94,7485.0,56.3002,56.4042,56.2742,56.2915,7485.0
2021-01-11 10:30:00,64.93,64.95,64.88,64.92,6148.0,56.2828,56.3002,56.2395,56.2742,6148.0
2021-01-11 10:35:00,64.87,64.92,64.79,64.8,4833.0,56.2308,56.2742,56.1615,56.1701,4833.0
2021-01-11 10:40:00,64.82,64.87,64.8,64.87,6757.0,56.1875,56.2308,56.1701,56.2308,6757.0
2021-01-11 10:45:00,64.87,64.88,64.72,64.83,5450.0,56.2308,56.2395,56.1008,56.1961,5450.0
2021-01-11 10:50:00,64.86,64.96,64.84,64.95,6352.0,56.2222,56.3088,56.2048,56.3002,6352.0
2021-01-11 10:55:00,64.95,65.05,64.93,65.05,10519.0,56.3002,56.3868,56.2828,56.3868,10519.0
2021-01-11 11:00:00,65.03,65.06,64.97,65.01,10073.0,56.3695,56.3955,56.3175,56.3522,10073.0
2021-01-11 11:05:00,64.99,65.0,64.96,64.97,3549.0,56.3348,56.3435,56.3088,56.3175,3549.0
2021-01-11 11:10:00,64.97,65.04,64.93,64.99,8152.0,56.3175,56.3782,56.2828,56.3348,8152.0
2021-01-11 11:15:00,65.01,65.04,64.92,65.02,5728.0,56.3522,56.3782,56.2742,56.3608,5728.0
2021-01-11 11:20:00,65.0,65.0,64.94,64.97,12101.0,56.3435,56.3435,56.2915,56.3175,12101.0
2021-01-11 11:25:00,64.93,64.94,64.81,64.84,4500.0,56.2828,56.2915,56.1788,56.2048,4500.0
2021-01-11 11:30:00,64.87,64.87,64.78,64.81,6443.0,56.2308,56.2308,56.1528,56.1788,6443.0
2021-01-11 11:35:00,64.8,64.83,64.76,64.77,17293.0,56.1701,56.1961,56.1355,56.1441,17293.0
2021-01-11 11:40:00,64.82,64.89,64.79,64.84,11544.0,56.1875,56.2482,56.1615,56.2048,11544.0
2021-01-11 11:45:00,64.83,64.87,64.81,64.87,4272.0,56.1961,56.2308,56.1788,56.2308,4272.0
2021-01-11 11:50:00,64.89,64.89,64.8,64.85,7651.0,56.2482,56.2482,56.1701,56.2135,7651.0
2021-01-11 11:55:00,64.84,64.85,64.75,64.75,5032.0,56.2048,56.2135,56.1268,56.1268,5032.0
2021-01-11 12:00:00,64.75,64.78,64.74,64.76,9333.0,56.1268,56.1528,56.1181,56.1355,9333.0
2021-01-11 12:05:00,64.77,64.81,64.74,64.81,4652.0,56.1441,56.1788,56.1181,56.1788,4652.0
2021-01-11 12:10:00,64.81,64.85,64.77,64.77,7776.0,56.1788,56.2135,56.1441,56.1441,7776.0
2021-01-11 12:15:00,64.76,64.76,64.7,64.7,11444.0,56.1355,56.1355,56.0835,56.0835,11444.0
2021-01-11 12:20:00,64.7,64.71,64.55,64.57,6788.0,56.0835,56.0921,55.9534,55.9708,6788.0
2021-01-11 12:25:00,64.58,64.61,64.54,64.59,14114.0,55.9794,56.0054,55.9448,55.9881,14114.0
2021-01-11 12:30:00,64.59,64.59,64.52,64.53,48757.0,55.9881,55.9881,55.9274,55.9361,48757.0
2021-01-11 12:35:00,64.55,64.61,64.33,64.33,41709.0,55.9534,56.0054,55.7627,55.7627,41709.0
2021-01-11 12:40:00,64.33,64.4,64.3,64.38,24013.0,55.7627,55.8234,55.7367,55.8061,24013.0
2021-01-11 12:45:00,64.39,64.4,64.31,64.31,8320.0,55.8147,55.8234,55.7454,55.7454,8320.0
2021-01-11 12:50:00,64.34,64.41,64.32,64.41,6644.0,55.7714,55.8321,55.7541,55.8321,6644.0
2021-01-11 12:55:00,64.42,64.51,64.42,64.46,7022.0,55.8407,55.9188,55.8407,55.8754,7022.0
2021-01-11 13:00:00,64.45,64.46,64.38,64.4,4013.0,55.8668,55.8754,55.8061,55.8234,4013.0
2021-01-11 13:05:00,64.39,64.42,64.35,64.41,10035.0,55.8147,55.8407,55.7801,55.8321,10035.0
2021-01-11 13:10:00,64.39,64.43,64.36,64.38,7067.0,55.8147,55.8494,55.7887,55.8061,7067.0
2021-01-11 13:15:00,64.38,64.4,64.33,64.36,9062.0,55.8061,55.8234,55.7627,55.7887,9062.0
2021-01-11 13:20:00,64.37,64.46,64.36,64.45,6014.0,55.7974,55.8754,55.7887,55.8668,6014.0
2021-01-11 13:25:00,64.45,64.46,64.37,64.37,8419.0,55.8668,55.8754,55.7974,55.7974,8419.0
2021-01-11 13:30:00,64.38,64.38,64.25,64.27,12257.0,55.8061,55.8061,55.6934,55.7107,12257.0
2021-01-11 13:35:00,64.26,64.26,64.14,64.16,8701.0,55.7021,55.7021,55.598,55.6154,8701.0
2021-01-11 13:40:00,64.15,64.16,64.04,64.09,24821.0,55.6067,55.6154,55.5114,55.5547,24821.0
2021-01-11 13:45:00,64.07,64.07,63.92,63.92,15476.0,55.5374,55.5374,55.4073,55.4073,15476.0
2021-01-11 13:50:00,63.93,64.02,63.93,63.98,10208.0,55.416,55.494,55.416,55.4593,10208.0
2021-01-11 13:55:00,63.98,64.03,63.94,63.96,9649.0,55.4593,55.5027,55.4247,55.442,9649.0
2021-01-11 14:00:00,63.95,64.04,63.92,64.02,17752.0,55.4333,55.5114,55.4073,55.494,17752.0
2021-01-11 14:05:00,64.0,64.12,64.0,64.06,9306.0,55.4767,55.5807,55.4767,55.5287,9306.0
2021-01-11 14:10:00,64.07,64.18,64.05,64.09,6840.0,55.5374,55.6327,55.52,55.5547,6840.0
2021-01-11 14:15:00,64.08,64.14,64.07,64.1,5166.0,55.546,55.598,55.5374,55.5634,5166.0
2021-01-11 14:20:00,64.08,64.14,64.02,64.12,6814.0,55.546,55.598,55.494,55.5807,6814.0
2021-01-11 14:25:00,64.13,64.2,64.12,64.18,5368.0,55.5894,55.65,55.5807,55.6327,5368.0
2021-01-11 14:30:00,64.17,64.22,64.15,64.18,4608.0,55.624,55.6674,55.6067,55.6327,4608.0
2021-01-11 14:35:00,64.16,64.19,64.13,64.16,4843.0,55.6154,55.6414,55.5894,55.6154,4843.0
2021-01-11 14:40:00,64.17,64.18,64.12,64.13,6010.0,55.624,55.6327,55.5807,55.5894,6010.0
2021-01-11 14:45:00,64.12,64.26,64.11,64.23,11097.0,55.5807,55.7021,55.572,55.6761,11097.0
2021-01-11 14:50:00,64.21,64.31,64.19,64.31,8547.0,55.6587,55.7454,55.6414,55.7454,8547.0
2021-01-11 14:55:00,64.3,64.42,64.3,64.35,6919.0,55.7367,55.8407,55.7367,55.7801,6919.0
2021-01-11 15:00:00,64.33,64.42,64.29,64.38,11798.0,55.7627,55.8407,55.7281,55.8061,11798.0
2021-01-11 15:05:00,64.41,64.43,64.35,64.36,10987.0,55.8321,55.8494,55.7801,55.7887,10987.0
2021-01-11 15:10:00,64.36,64.38,64.31,64.35,12828.0,55.7887,55.8061,55.7454,55.7801,12828.0
2021-01-11 15:15:00,64.33,64.35,64.24,64.29,17677.0,55.7627,55.7801,55.6847,55.7281,17677.0
2021-01-11 15:20:00,64.28,64.33,64.27,64.31,34020.0,55.7194,55.7627,55.7107,55.7454,34020.0
2021-01-11 15:25:00,64.32,64.37,64.29,64.3,93284.0,55.7541,55.7974,55.7281,55.7367,93284.0
2021-01-11 15:30:00,64.31,64.4,64.28,64.3,25396.0,55.7454,55.8234,55.7194,55.7367,25396.0
2021-01-11 15:35:00,64.31,64.31,64.22,64.26,25551.0,55.7454,55.7454,55.6674,55.7021,25551.0
2021-01-11 15:40:00,64.25,64.36,64.25,64.31,23291.0,55.6934,55.7887,55.6934,55.7454,23291.0
2021-01-11 15:45:00,64.31,64.4,64.3,64.37,40277.0,55.7454,55.8234,55.7367,55.7974,40277.0
2021-01-11 15:50:00,64.38,64.44,64.32,64.43,40927.0,55.8061,55.8581,55.7541,55.8494,40927.0
2021-01-11 15:55:00,64.44,64.45,64.35,64.4,74115.0,55.8581,55.8668,55.7801,55.8234,74115.0
2021-01-12 09:30:00,64.34,64.41,63.79,63.9,39485.0,55.7714,55.8321,55.2947,55.39,39485.0
2021-01-12 09:35:00,63.94,63.98,63.78,63.92,8946.0,55.4247,55.4593,55.286,55.4073,8946.0
2021-01-12 09:40:00,63.95,64.21,63.86,64.16,7022.0,55.4333,55.6587,55.3553,55.6154,7022.0
2021-01-12 09:45:00,64.12,64.22,64.05,64.21,8581.0,55.5807,55.6674,55.52,55.6587,8581.0
2021-01-12 09:50:00,64.21,64.4,64.17,64.34,13347.0,55.6587,55.8234,55.624,55.7714,13347.0
2021-01-12 09:55:00,64.33,64.33,64.17,64.18,14108.0,55.7627,55.7627,55.624,55.6327,14108.0
2021-01-12 10:00:00,64.18,64.31,64.18,64.26,13808.0,55.6327,55.7454,55.6327,55.7021,13808.0
2021-01-12 10:05:00,64.25,64.35,64.24,64.27,7741.0,55.6934,55.7801,55.6847,55.7107,7741.0
2021-01-12 10:10:00,64.28,64.35,64.24,64.28,9225.0,55.7194,55.7801,55.6847,55.7194,9225.0
2021-01-12 10:15:00,64.27,64.44,64.24,64.31,12891.0,55.7107,55.8581,55.6847,55.7454,12891.0
2021-01-12 10:20:00,64.32,64.46,64.32,64.38,6933.0,55.7541,55.8754,55.7541,55.8061,6933.0
2021-01-12 10:25:00,64.38,64.4,64.29,64.29,9730.0,55.8061,55.8234,55.7281,55.7281,9730.0
2021-01-12 10:30:00,64.29,64.29,64.11,64.2,9160.0,55.7281,55.7281,55.572,55.65,9160.0
2021-01-12 10:35:00,64.21,64.33,64.19,64.33,8971.0,55.6587,55.7627,55.6414,55.7627,8971.0
2021-01-12 10:40:00,64.34,64.42,64.25,64.25,13998.0,55.7714,55.8407,55.6934,55.6934,13998.0
2021-01-12 10:45:00,64.24,64.25,64.19,64.23,8277.0,55.6847,55.6934,55.6414,55.6761,8277.0
2021-01-12 10:50:00,64.26,64.3,64.22,64.22,9001.0,55.7021,55.7367,55.6674,55.6674,9001.0
2021-01-12 10:55:00,64.22,64.22,64.13,64.19,9377.0,55.6674,55.6674,55.5894,55.6414,9377.0
2021-01-12 11:00:00,64.2,64.35,64.17,64.35,19033.0,55.65,55.7801,55.624,55.7801,19033.0
2021-01-12 11:05:00,64.34,64.46,64.34,64.43,12199.0,55.7714,55.8754,55.7714,55.8494,12199.0
2021-01-12 11:10:00,64.43,64.47,64.27,64.28,18592.0,55.8494,55.8841,55.7107,55.7194,18592.0
2021-01-12 11:15:00,64.29,64.33,64.11,64.12,15075.0,55.7281,55.7627,55.572,55.5807,15075.0
2021-01-12 11:20:00,64.12,64.15,64.06,64.06,9544.0,55.5807,55.6067,55.5287,55.5287,9544.0
2021-01-12 11:25:00,64.07,64.07,63.93,64.0,34566.0,55.5374,55.5374,55.416,55.4767,34566.0
2021-01-12 11:30:00,64.01,64.03,63.91,63.94,10182.0,55.4854,55.5027,55.3987,55.4247,10182.0
2021-01-12 11:35:00,63.94,63.98,63.83,63.85,20174.0,55.4247,55.4593,55.3293,55.3467,20174.0
2021-01-12 11:40:00,63.85,63.85,63.79,63.81,8250.0,55.3467,55.3467,55.2947,55.312,8250.0
2021-01-12 11:45:00,63.82,63.82,63.71,63.73,23314.0,55.3207,55.3207,55.2253,55.2426,23314.0
2021-01-12 11:50:00,63.73,63.78,63.7,63.71,12181.0,55.2426,55.286,55.2166,55.2253,12181.0
2021-01-12 11:55:00,63.69,63.7,63.55,63.6,31194.0,55.208,55.2166,55.0866,55.13,31194.0
2021-01-12 12:00:00,63.6,63.65,63.57,63.58,9260.0,55.13,55.1733,55.1039,55.1126,9260.0
2021-01-12 12:05:00,63.55,63.55,63.44,63.52,48001.0,55.0866,55.0866,54.9913,55.0606,48001.0
2021-01-12 12:10:00,63.52,63.53,63.41,63.42,44250.0,55.0606,55.0693,54.9653,54.9739,44250.0
2021-01-12 12:15:00,63.41,63.5,63.35,63.48,16327.0,54.9653,55.0433,54.9132,55.0259,16327.0
2021-01-12 12:20:00,63.47,63.47,63.37,63.37,6616.0,55.0173,55.0173,54.9306,54.9306,6616.0
2021-01-12 12:25:00,63.36,63.36,63.3,63.31,21177.0,54.9219,54.9219,54.8699,54.8786,21177.0
2021-01-12 12:30:00,63.27,63.27,63.18,63.18,13881.0,54.8439,54.8439,54.7659,54.7659,13881.0
2021-01-12 12:35:00,63.19,63.36,63.18,63.34,16030.0,54.7746,54.9219,54.7659,54.9046,16030.0
2021-01-12 12:40:00,63.33,63.54,63.33,63.53,18016.0,54.8959,55.0779,54.8959,55.0693,18016.0
2021-01-12 12:45:00,63.52,63.58,63.36,63.39,23682.0,55.0606,55.1126,54.9219,54.9479,23682.0
2021-01-12 12:50:00,63.4,63.41,63.3,63.31,9200.0,54.9566,54.9653,54.8699,54.8786,9200.0
2021-01-12 12:55:00,63.31,63.39,63.31,63.33,9446.0,54.8786,54.9479,54.8786,54.8959,9446.0
2021-01-12 13:00:00,63.33,63.47,63.32,63.44,9960.0,54.8959,55.0173,54.8872,54.9913,9960.0
2021-01-12 13:05:00,63.42,63.46,63.39,63.44,7850.0,54.9739,55.0086,54.9479,54.9913,7850.0
2021-01-12 13:10:00,63.43,63.58,63.41,63.54,15386.0,54.9826,55.1126,54.9653,55.0779,15386.0
2021-01-12 13:15:00,63.55,63.62,63.55,63.57,11538.0,55.0866,55.1473,55.0866,55.1039,11538.0
2021-01-12 13:20:00,63.56,63.58,63.51,63.52,6576.0,55.0953,55.1126,55.0519,55.0606,6576.0
2021-01-12 13:25:00,63.52,63.69,63.51,63.69,13256.0,55.0606,55.208,55.0519,55.208,13256.0
2021-01-12 13:30:00,63.68,63.71,63.63,63.7,15147.0,55.1993,55.2253,55.156,55.2166,15147.0
2021-01-12 13:35:00,63.7,63.7,63.65,63.66,10464.0,55.2166,55.2166,55.1733,55.182,10464.0
2021-01-12 13:40:00,63.67,63.74,63.67,63.71,10437.0,55.1906,55.2513,55.1906,55.2253,10437.0
2021-01-12 13:45:00,63.7,63.74,63.62,63.67,8616.0,55.2166,55.2513,55.1473,55.1906,8616.0
2021-01-12 13:50:00,63.66,63.69,63.6,63.68,9568.0,55.182,55.208,55.13,55.1993,9568.0
2021-01-12 13:55:00,63.68,63.74,63.62,63.73,11476.0,55.1993,55.2513,55.1473,55.2426,11476.0
2021-01-12 14:00:00,63.73,63.86,63.72,63.86,13661.0,55.2426,55.3553,55.234,55.3553,13661.0
2021-01-12 14:05:00,63.89,63.93,63.85,63.87,12314.0,55.3813,55.416,55.3467,55.364,12314.0
2021-01-12 14:10:00,63.88,63.96,63.85,63.89,31229.0,55.3727,55.442,55.3467,55.3813,31229.0
2021-01-12 14:15:00,63.88,63.88,63.77,63.8,9844.0,55.3727,55.3727,55.2773,55.3033,9844.0
2021-01-12 14:20:00,63.8,63.83,63.76,63.79,15860.0,55.3033,55.3293,55.2686,55.2947,15860.0
2021-01-12 14:25:00,63.78,63.85,63.68,63.71,14519.0,55.286,55.3467,55.1993,55.2253,14519.0
2021-01-12 14:30:00,63.7,63.77,63.65,63.67,25356.0,55.2166,55.2773,55.1733,55.1906,25356.0
2021-01-12 14:35:00,63.66,63.67,63.6,63.65,14657.0,55.182,55.1906,55.13,55.1733,14657.0
2021-01-12 14:40:00,63.66,63.68,63.54,63.55,13583.0,55.182,55.1993,55.0779,55.0866,13583.0
2021-01-12 14:45:00,63.55,63.63,63.54,63.59,18891.0,55.0866,55.156,55.0779,55.1213,18891.0
2021-01-12 14:50:00,63.56,63.56,63.51,63.53,19422.0,55.0953,55.0953,55.0519,55.0693,19422.0
2021-01-12 14:55:00,63.52,63.58,63.51,63.54,46341.0,55.0606,55.1126,55.0519,55.0779,46341.0
2021-01-12 15:00:00,63.55,63.57,63.52,63.56,35342.0,55.0866,55.1039,55.0606,55.0953,35342.0
2021-01-12 15:05:00,63.55,63.57,63.41,63.43,27268.0,55.0866,55.1039,54.9653,54.9826,27268.0
2021-01-12 15:10:00,63.43,63.48,63.36,63.36,18764.0,54.9826,55.0259,54.9219,54.9219,18764.0
2021-01-12 15:15:00,63.36,63.48,63.31,63.43,38610.0,54.9219,55.0259,54.8786,54.9826,38610.0
2021-01-12 15:20:00,63.42,63.47,63.4,63.45,63849.0,54.9739,55.0173,54.9566,54.9999,63849.0
2021-01-12 15:25:00,63.44,63.45,63.37,63.4,25751.0,54.9913,54.9999,54.9306,54.9566,25751.0
2021-01-12 15:30:00,63.41,63.45,63.32,63.37,29719.0,54.9653,54.9999,54.8872,54.9306,29719.0
2021-01-12 15:35:00,63.37,63.37,63.27,63.28,32733.0,54.9306,54.9306,54.8439,54.8526,32733.0
2021-01-12 15:40:00,63.27,63.37,63.25,63.36,38220.0,54.8439,54.9306,54.8266,54.9219,38220.0
2021-01-12 15:45:00,63.35,63.43,63.34,63.41,42137.0,54.9132,54.9826,54.9046,54.9653,42137.0
2021-01-12 15:50:00,63.42,63.42,63.27,63.35,128021.0,54.9739,54.9739,54.8439,54.9132,128021.0
2021-01-12 15:55:00,63.34,63.51,63.34,63.4,165303.0,54.9046,55.0519,54.9046,54.9566,165303.0
2021-01-13 09:30:00,63.48,63.9,63.25,63.49,42528.0,55.0259,55.39,54.8266,55.0346,42528.0
2021-01-13 09:35:00,63.49,63.5,63.2,63.27,99559.0,55.0346,55.0433,54.7832,54.8439,99559.0
2021-01-13 09:40:00,63.28,63.46,63.19,63.44,73506.0,54.8526,55.0086,54.7746,54.9913,73506.0
2021-01-13 09:45:00,63.44,63.5,63.29,63.3,39760.0,54.9913,55.0433,54.8612,54.8699,39760.0
2021-01-13 09:50:00,63.31,63.58,63.29,63.58,37975.0,54.8786,55.1126,54.8612,55.1126,37975.0
2021-01-13 09:55:00,63.56,63.71,63.52,63.64,59334.0,55.0953,55.2253,55.0606,55.1646,59334.0
2021-01-13 10:00:00,63.69,63.9,63.6,63.85,34433.0,55.208,55.39,55.13,55.3467,34433.0
2021-01-13 10:05:00,63.83,63.83,63.67,63.75,7721.0,55.3293,55.3293,55.1906,55.26,7721.0
2021-01-13 10:10:00,63.75,63.78,63.65,63.72,36228.0,55.26,55.286,55.1733,55.234,36228.0
2021-01-13 10:15:00,63.73,63.75,63.69,63.69,5128.0,55.2426,55.26,55.208,55.208,5128.0
2021-01-13 10:20:00,63.71,63.86,63.69,63.86,9557.0,55.2253,55.3553,55.208,55.3553,9557.0
2021-01-13 10:25:00,63.86,63.89,63.83,63.87,45670.0,55.3553,55.3813,55.3293,55.364,45670.0
2021-01-13 10:30:00,63.88,64.0,63.84,64.0,26634.0,55.3727,55.4767,55.338,55.4767,26634.0
2021-01-13 10:35:00,64.0,64.14,63.99,64.11,10900.0,55.4767,55.598,55.468,55.572,10900.0
2021-01-13 10:40:00,64.1,64.14,64.05,64.11,20345.0,55.5634,55.598,55.52,55.572,20345.0
2021-01-13 10:45:00,64.1,64.16,64.02,64.16,15280.0,55.5634,55.6154,55.494,55.6154,15280.0
2021-01-13 10:50:00,64.15,64.15,64.04,64.07,26459.0,55.6067,55.6067,55.5114,55.5374,26459.0
2021-01-13 10:55:00,64.06,64.14,64.04,64.09,20720.0,55.5287,55.598,55.5114,55.5547,20720.0
2021-01-13 11:00:00,64.1,64.2,64.09,64.1,8293.0,55.5634,55.65,55.5547,55.5634,8293.0
2021-01-13 11:05:00,64.11,64.11,64.0,64.03,12944.0,55.572,55.572,55.4767,55.5027,12944.0
2021-01-13 11:10:00,64.04,64.21,64.04,64.21,66201.0,55.5114,55.6587,55.5114,55.6587,66201.0
2021-01-13 11:15:00,64.2,64.28,64.16,64.22,45986.0,55.65,55.7194,55.6154,55.6674,45986.0
2021-01-13 11:20:00,64.23,64.25,64.18,64.2,10720.0,55.6761,55.6934,55.6327,55.65,10720.0
2021-01-13 11:25:00,64.2,64.21,64.08,64.08,9540.0,55.65,55.6587,55.546,55.546,9540.0
2021-01-13 11:30:00,64.09,64.11,64.04,64.08,13185.0,55.5547,55.572,55.5114,55.546,13185.0
2021-01-13 11:35:00,64.07,64.14,64.04,64.11,9141.0,55.5374,55.598,55.5114,55.572,9141.0
2021-01-13 11:40:00,64.1,64.13,64.06,64.11,17696.0,55.5634,55.5894,55.5287,55.572,17696.0
2021-01-13 11:45:00,64.12,64.29,64.11,64.26,11025.0,55.5807,55.7281,55.572,55.7021,11025.0
2021-01-13 11:50:00,64.28,64.39,64.27,64.39,7057.0,55.7194,55.8147,55.7107,55.8147,7057.0
2021-01-13 11:55:00,64.39,64.5,64.39,64.45,12408.0,55.8147,55.9101,55.8147,55.8668,12408.0
2021-01-13 12:00:00,64.46,64.58,64.46,64.58,12906.0,55.8754,55.9794,55.8754,55.9794,12906.0
2021-01-13 12:05:00,64.59,64.61,64.55,64.6,8940.0,55.9881,56.0054,55.9534,55.9968,8940.0
2021-01-13 12:10:00,64.61,64.64,64.56,64.61,10069.0,56.0054,56.0315,55.9621,56.0054,10069.0
2021-01-13 12:15:00,64.6,64.62,64.55,64.61,10755.0,55.9968,56.0141,55.9534,56.0054,10755.0
2021-01-13 12:20:00,64.61,64.61,64.55,64.58,8658.0,56.0054,56.0054,55.9534,55.9794,8658.0
2021-01-13 12:25:00,64.59,64.7,64.58,64.66,9584.0,55.9881,56.0835,55.9794,56.0488,9584.0
2021-01-13 12:30:00,64.65,64.71,64.62,64.62,8021.0,56.0401,56.0921,56.0141,56.0141,8021.0
2021-01-13 12:35:00,64.62,64.67,64.61,64.65,9033.0,56.0141,56.0575,56.0054,56.0401,9033.0
2021-01-13 12:40:00,64.68,64.72,64.66,64.68,6661.0,56.0661,56.1008,56.0488,56.0661,6661.0
2021-01-13 12:45:00,64.67,64.71,64.65,64.68,12503.0,56.0575,56.0921,56.0401,56.0661,12503.0
2021-01-13 12:50:00,64.7,64.73,64.68,64.71,16157.0,56.0835,56.1095,56.0661,56.0921,16157.0
2021-01-13 12:55:00,64.71,64.79,64.7,64.75,12524.0,56.0921,56.1615,56.0835,56.1268,12524.0
2021-01-13 13:00:00,64.77,64.81,64.7,64.72,11972.0,56.1441,56.1788,56.0835,56.1008,11972.0
2021-01-13 13:05:00,64.72,64.75,64.65,64.75,7264.0,56.1008,56.1268,56.0401,56.1268,7264.0
2021-01-13 13:10:00,64.77,64.85,64.75,64.84,11455.0,56.1441,56.2135,56.1268,56.2048,11455.0
2021-01-13 13:15:00,64.85,64.85,64.8,64.81,8109.0,56.2135,56.2135,56.1701,56.1788,8109.0
2021-01-13 13:20:00,64.82,64.84,64.78,64.78,8801.0,56.1875,56.2048,56.1528,56.1528,8801.0
2021-01-13 13:25:00,64.76,64.76,64.67,64.67,7963.0,56.1355,56.1355,56.0575,56.0575,7963.0
2021-01-13 13:30:00,64.65,64.67,64.58,64.64,11041.0,56.0401,56.0575,55.9794,56.0315,11041.0
2021-01-13 13:35:00,64.63,64.65,64.57,64.61,7621.0,56.0228,56.0401,55.9708,56.0054,7621.0
2021-01-13 13:40:00,64.63,64.67,64.6,64.65,8618.0,56.0228,56.0575,55.9968,56.0401,8618.0
2021-01-13 13:45:00,64.66,64.68,64.61,64.63,10681.0,56.0488,56.0661,56.0054,56.0228,10681.0
2021-01-13 13:50:00,64.61,64.62,64.52,64.52,12187.0,56.0054,56.0141,55.9274,55.9274,12187.0
2021-01-13 13:55:00,64.52,64.58,64.5,64.53,9426.0,55.9274,55.9794,55.9101,55.9361,9426.0
2021-01-13 14:00:00,64.53,64.63,64.47,64.61,12017.0,55.9361,56.0228,55.8841,56.0054,12017.0
2021-01-13 14:05:00,64.59,64.69,64.58,64.69,12149.0,55.9881,56.0748,55.9794,56.0748,12149.0
2021-01-13 14:10:00,64.71,64.72,64.66,64.68,9486.0,56.0921,56.1008,56.0488,56.0661,9486.0
2021-01-13 14:15:00,64.7,64.76,64.69,64.74,12162.0,56.0835,56.1355,56.0748,56.1181,12162.0
2021-01-13 14:20:00,64.75,64.81,64.74,64.8,10933.0,56.1268,56.1788,56.1181,56.1701,10933.0
2021-01-13 14:25:00,64.79,64.79,64.72,64.75,10980.0,56.1615,56.1615,56.1008,56.1268,10980.0
2021-01-13 14:30:00,64.75,64.78,64.71,64.77,14714.0,56.1268,56.1528,56.0921,56.1441,14714.0
2021-01-13 14:35:00,64.76,64.78,64.71,64.72,32103.0,56.1355,56.1528,56.0921,56.1008,32103.0
2021-01-13 14:40:00,64.73,64.75,64.69,64.74,14651.0,56.1095,56.1268,56.0748,56.1181,14651.0
2021-01-13 14:45:00,64.75,64.83,64.74,64.78,12654.0,56.1268,56.1961,56.1181,56.1528,12654.0
2021-01-13 14:50:00,64.79,64.83,64.76,64.81,8870.0,56.1615,56.1961,56.1355,56.1788,8870.0
2021-01-13 14:55:00,64.83,64.87,64.8,64.86,26436.0,56.1961,56.2308,56.1701,56.2222,26436.0
2021-01-13 15:00:00,64.86,64.89,64.81,64.82,14427.0,56.2222,56.2482,56.1788,56.1875,14427.0
2021-01-13 15:05:00,64.8,64.84,64.74,64.76,13651.0,56.1701,56.2048,56.1181,56.1355,13651.0
2021-01-13 15:10:00,64.76,64.82,64.7,64.8,19894.0,56.1355,56.1875,56.0835,56.1701,19894.0
2021-01-13 15:15:00,64.8,64.82,64.7,64.7,48036.0,56.1701,56.1875,56.0835,56.0835,48036.0
2021-01-13 15:20:00,64.7,64.86,64.66,64.86,25453.0,56.0835,56.2222,56.0488,56.2222,25453.0
2021-01-13 15:25:00,64.85,64.91,64.8,64.91,24025.0,56.2135,56.2655,56.1701,56.2655,24025.0
2021-01-13 15:30:00,64.92,65.02,64.89,65.01,20791.0,56.2742,56.3608,56.2482,56.3522,20791.0
2021-01-13 15:35:00,65.01,65.1,64.98,65.1,37429.0,56.3522,56.4302,56.3262,56.4302,37429.0
2021-01-13 15:40:00,65.09,65.1,65.03,65.09,48024.0,56.4215,56.4302,56.3695,56.4215,48024.0
2021-01-13 15:45:00,65.1,65.12,65.07,65.09,37941.0,56.4302,56.4475,56.4042,56.4215,37941.0
2021-01-13 15:50:00,65.09,65.1,64.96,65.01,85739.0,56.4215,56.4302,56.3088,56.3522,85739.0
2021-01-13 15:55:00,65.01,65.09,64.98,65.02,157315.0,56.3522,56.4215,56.3262,56.3608,157315.0
2021-01-14 09:30:00,64.83,64.96,64.31,64.4,46739.0,56.1961,56.3088,55.7454,55.8234,46739.0
2021-01-14 09:35:00,64.3,64.36,63.9,64.0,12093.0,55.7367,55.7887,55.39,55.4767,12093.0
2021-01-14 09:40:00,64.01,64.16,63.96,64.14,12566.0,55.4854,55.6154,55.442,55.598,12566.0
2021-01-14 09:45:00,64.17,64.23,63.86,63.86,12726.0,55.624,55.6761,55.3553,55.3553,12726.0
2021-01-14 09:50:00,63.85,64.01,63.8,63.85,5089.0,55.3467,55.4854,55.3033,55.3467,5089.0
2021-01-14 09:55:00,63.83,63.89,63.8,63.82,6704.0,55.3293,55.3813,55.3033,55.3207,6704.0
2021-01-14 10:00:00,63.8,63.9,63.77,63.77,5093.0,55.3033,55.39,55.2773,55.2773,5093.0
2021-01-14 10:05:00,63.78,63.78,63.59,63.68,11139.0,55.286,55.286,55.1213,55.1993,11139.0
2021-01-14 10:10:00,63.68,63.88,63.66,63.71,9394.0,55.1993,55.3727,55.182,55.2253,9394.0
2021-01-14 10:15:00,63.68,63.68,63.59,63.65,7194.0,55.1993,55.1993,55.1213,55.1733,7194.0
2021-01-14 10:20:00,63.64,63.77,63.64,63.71,8337.0,55.1646,55.2773,55.1646,55.2253,8337.0
2021-01-14 10:25:00,63.76,63.8,63.68,63.68,6076.0,55.2686,55.3033,55.1993,55.1993,6076.0
2021-01-14 10:30:00,63.71,63.71,63.6,63.62,30323.0,55.2253,55.2253,55.13,55.1473,30323.0
2021-01-14 10:35:00,63.63,63.78,63.53,63.74,8119.0,55.156,55.286,55.0693,55.2513,8119.0
2021-01-14 10:40:00,63.78,63.78,63.67,63.71,4909.0,55.286,55.286,55.1906,55.2253,4909.0
2021-01-14 10:45:00,63.69,63.76,63.65,63.72,8534.0,55.208,55.2686,55.1733,55.234,8534.0
2021-01-14 10:50:00,63.7,63.71,63.57,63.59,26666.0,55.2166,55.2253,55.1039,55.1213,26666.0
2021-01-14 10:55:00,63.58,63.61,63.48,63.61,11555.0,55.1126,55.1386,55.0259,55.1386,11555.0
2021-01-14 11:00:00,63.58,63.59,63.44,63.51,11522.0,55.1126,55.1213,54.9913,55.0519,11522.0
2021-01-14 11:05:00,63.47,63.5,63.41,63.45,12989.0,55.0173,55.0433,54.9653,54.9999,12989.0
2021-01-14 11:10:00,63.49,63.59,63.46,63.57,14061.0,55.0346,55.1213,55.0086,55.1039,14061.0
2021-01-14 11:15:00,63.59,63.73,63.59,63.72,3322.0,55.1213,55.2426,55.1213,55.234,3322.0
2021-01-14 11:20:00,63.72,63.73,63.53,63.66,20127.0,55.234,55.2426,55.0693,55.182,20127.0
2021-01-14 11:25:00,63.65,63.66,63.5,63.5,11499.0,55.1733,55.182,55.0433,55.0433,11499.0
2021-01-14 11:30:00,63.52,63.55,63.43,63.43,11467.0,55.0606,55.0866,54.9826,54.9826,11467.0
2021-01-14 11:35:00,63.43,63.57,63.41,63.57,9158.0,54.9826,55.1039,54.9653,55.1039,9158.0
2021-01-14 11:40:00,63.59,63.6,63.5,63.58,11173.0,55.1213,55.13,55.0433,55.1126,11173.0
2021-01-14 11:45:00,63.59,63.67,63.56,63.63,11242.0,55.1213,55.1906,55.0953,55.156,11242.0
2021-01-14 11:50:00,63.64,63.66,63.59,63.64,11341.0,55.1646,55.182,55.1213,55.1646,11341.0
2021-01-14 11:55:00,63.66,63.66,63.57,63.66,8089.0,55.182,55.182,55.1039,55.182,8089.0
2021-01-14 12:00:00,63.65,63.73,63.62,63.7,10249.0,55.1733,55.2426,55.1473,55.2166,10249.0
2021-01-14 12:05:00,63.71,63.81,63.7,63.77,15908.0,55.2253,55.312,55.2166,55.2773,15908.0
2021-01-14 12:10:00,63.77,63.78,63.72,63.77,11948.0,55.2773,55.286,55.234,55.2773,11948.0
2021-01-14 12:15:00,63.75,63.76,63.68,63.73,10088.0,55.26,55.2686,55.1993,55.2426,10088.0
2021-01-14 12:20:00,63.74,63.8,63.63,63.67,15369.0,55.2513,55.3033,55.156,55.1906,15369.0
2021-01-14 12:25:00,63.66,63.74,63.64,63.73,7801.0,55.182,55.2513,55.1646,55.2426,7801.0
2021-01-14 12:30:00,63.73,63.73,63.66,63.69,4466.0,55.2426,55.2426,55.182,55.208,4466.0
2021-01-14 12:35:00,63.7,63.8,63.69,63.74,15279.0,55.2166,55.3033,55.208,55.2513,15279.0
2021-01-14 12:40:00,63.74,63.87,63.7,63.83,10470.0,55.2513,55.364,55.2166,55.3293,10470.0
2021-01-14 12:45:00,63.84,63.84,63.78,63.81,6622.0,55.338,55.338,55.286,55.312,6622.0
2021-01-14 12:50:00,63.79,63.79,63.7,63.75,17233.0,55.2947,55.2947,55.2166,55.26,17233.0
2021-01-14 12:55:00,63.73,63.8,63.71,63.73,8437.0,55.2426,55.3033,55.2253,55.2426,8437.0
2021-01-14 13:00:00,63.71,63.79,63.69,63.75,9702.0,55.2253,55.2947,55.208,55.26,9702.0
2021-01-14 13:05:00,63.76,63.84,63.71,63.84,13017.0,55.2686,55.338,55.2253,55.338,13017.0
2021-01-14 13:10:00,63.84,63.85,63.77,63.77,7562.0,55.338,55.3467,55.2773,55.2773,7562.0
2021-01-14 13:15:00,63.76,63.76,63.72,63.75,7821.0,55.2686,55.2686,55.234,55.26,7821.0
2021-01-14 13:20:00,63.74,63.81,63.74,63.79,16613.0,55.2513,55.312,55.2513,55.2947,16613.0
2021-01-14 13:25:00,63.8,63.87,63.79,63.86,8225.0,55.3033,55.364,55.2947,55.3553,8225.0
2021-01-14 13:30:00,63.86,63.86,63.79,63.82,7929.0,55.3553,55.3553,55.2947,55.3207,7929.0
2021-01-14 13:35:00,63.81,63.86,63.81,63.84,17339.0,55.312,55.3553,55.312,55.338,17339.0
2021-01-14 13:40:00,63.83,63.89,63.83,63.86,10338.0,55.3293,55.3813,55.3293,55.3553,10338.0
2021-01-14 13:45:00,63.86,63.87,63.79,63.82,8389.0,55.3553,55.364,55.2947,55.3207,8389.0
2021-01-14 13:50:00,63.8,63.82,63.76,63.8,4823.0,55.3033,55.3207,55.2686,55.3033,4823.0
2021-01-14 13:55:00,63.79,63.89,63.79,63.89,11780.0,55.2947,55.3813,55.2947,55.3813,11780.0
2021-01-14 14:00:00,63.88,63.88,63.73,63.76,6353.0,55.3727,55.3727,55.2426,55.2686,6353.0
2021-01-14 14:05:00,63.74,63.8,63.71,63.73,8895.0,55.2513,55.3033,55.2253,55.2426,8895.0
2021-01-14 14:10:00,63.73,63.76,63.66,63.67,6516.0,55.2426,55.2686,55.182,55.1906,6516.0
2021-01-14 14:15:00,63.67,63.73,63.63,63.64,7170.0,55.1906,55.2426,55.156,55.1646,7170.0
2021-01-14 14:20:00,63.64,63.69,63.62,63.68,6234.0,55.1646,55.208,55.1473,55.1993,6234.0
2021-01-14 14:25:00,63.69,63.75,63.67,63.68,11135.0,55.208,55.26,55.1906,55.1993,11135.0
2021-01-14 14:30:00,63.65,63.65,63.61,63.62,7628.0,55.1733,55.1733,55.1386,55.1473,7628.0
2021-01-14 14:35:00,63.63,63.64,63.59,63.6,5768.0,55.156,55.1646,55.1213,55.13,5768.0
2021-01-14 14:40:00,63.59,63.61,63.55,63.61,11355.0,55.1213,55.1386,55.0866,55.1386,11355.0
2021-01-14 14:45:00,63.6,63.71,63.6,63.66,12598.0,55.13,55.2253,55.13,55.182,12598.0
2021-01-14 14:50:00,63.66,63.7,63.62,63.7,21742.0,55.182,55.2166,55.1473,55.2166,21742.0
2021-01-14 14:55:00,63.7,63.76,63.68,63.7,8080.0,55.2166,55.2686,55.1993,55.2166,8080.0
2021-01-14 15:00:00,63.69,63.72,63.67,63.7,12246.0,55.208,55.234,55.1906,55.2166,12246.0
2021-01-14 15:05:00,63.7,63.73,63.67,63.69,12040.0,55.2166,55.2426,55.1906,55.208,12040.0
2021-01-14 15:10:00,63.68,63.71,63.59,63.65,13205.0,55.1993,55.2253,55.1213,55.1733,13205.0
2021-01-14 15:15:00,63.64,63.69,63.61,63.64,15749.0,55.1646,55.208,55.1386,55.1646,15749.0
2021-01-14 15:20:00,63.64,63.8,63.62,63.77,21729.0,55.1646,55.3033,55.1473,55.2773,21729.0
2021-01-14 15:25:00,63.76,63.77,63.69,63.75,22159.0,55.2686,55.2773,55.208,55.26,22159.0
2021-01-14 15:30:00,63.75,63.8,63.72,63.72,29904.0,55.26,55.3033,55.234,55.234,29904.0
2021-01-14 15:35:00,63.7,63.78,63.65,63.76,29125.0,55.2166,55.286,55.1733,55.2686,29125.0
2021-01-14 15:40:00,63.76,63.81,63.73,63.76,25244.0,55.2686,55.312,55.2426,55.2686,25244.0
2021-01-14 15:45:00,63.77,63.89,63.77,63.82,30275.0,55.2773,55.3813,55.2773,55.3207,30275.0
2021-01-14 15:50:00,63.83,63.83,63.56,63.6,55479.0,55.3293,55.3293,55.0953,55.13,55479.0
2021-01-14 15:55:00,63.61,63.65,63.52,63.56,120870.0,55.1386,55.1733,55.0606,55.0953,120870.0
2021-01-15 09:30:00,63.39,63.6,63.04,63.58,219548.0,54.9479,55.13,54.6445,55.1126,219548.0
2021-01-15 09:35:00,63.53,63.53,63.2,63.42,46865.0,55.0693,55.0693,54.7832,54.9739,46865.0
2021-01-15 09:40:00,63.37,63.61,63.31,63.36,22070.0,54.9306,55.1386,54.8786,54.9219,22070.0
2021-01-15 09:45:00,63.4,63.43,63.07,63.1,20522.0,54.9566,54.9826,54.6705,54.6965,20522.0
2021-01-15 09:50:00,63.11,63.22,63.06,63.1,30386.0,54.7052,54.8006,54.6619,54.6965,30386.0
2021-01-15 09:55:00,63.1,63.39,63.06,63.38,24982.0,54.6965,54.9479,54.6619,54.9393,24982.0
2021-01-15 10:00:00,63.39,63.82,63.39,63.74,25395.0,54.9479,55.3207,54.9479,55.2513,25395.0
2021-01-15 10:05:00,63.78,63.88,63.73,63.76,33881.0,55.286,55.3727,55.2426,55.2686,33881.0
2021-01-15 10:10:00,63.77,63.86,63.72,63.76,16616.0,55.2773,55.3553,55.234,55.2686,16616.0
2021-01-15 10:15:00,63.76,63.79,63.33,63.69,98741.0,55.2686,55.2947,54.8959,55.208,98741.0
2021-01-15 10:20:00,63.7,63.99,63.65,63.92,25481.0,55.2166,55.468,55.1733,55.4073,25481.0
2021-01-15 10:25:00,63.91,63.97,63.56,63.62,21518.0,55.3987,55.4507,55.0953,55.1473,21518.0
2021-01-15 10:30:00,63.61,63.7,63.57,63.7,18522.0,55.1386,55.2166,55.1039,55.2166,18522.0
2021-01-15 10:35:00,63.7,64.02,63.7,64.02,21034.0,55.2166,55.494,55.2166,55.494,21034.0
2021-01-15 10:40:00,64.02,64.04,63.94,64.03,31547.0,55.494,55.5114,55.4247,55.5027,31547.0
2021-01-15 10:45:00,64.03,64.18,64.01,64.12,30643.0,55.5027,55.6327,55.4854,55.5807,30643.0
2021-01-15 10:50:00,64.12,64.12,64.0,64.05,49075.0,55.5807,55.5807,55.4767,55.52,49075.0
2021-01-15 10:55:00,64.04,64.13,63.85,63.86,24755.0,55.5114,55.5894,55.3467,55.3553,24755.0
2021-01-15 11:00:00,63.85,63.93,63.82,63.88,27098.0,55.3467,55.416,55.3207,55.3727,27098.0
2021-01-15 11:05:00,63.89,64.02,63.88,64.0,15897.0,55.3813,55.494,55.3727,55.4767,15897.0
2021-01-15 11:10:00,63.99,64.24,63.99,64.23,23590.0,55.468,55.6847,55.468,55.6761,23590.0
2021-01-15 11:15:00,64.23,64.41,64.22,64.4,32178.0,55.6761,55.8321,55.6674,55.8234,32178.0
2021-01-15 11:20:00,64.4,64.46,64.33,64.38,28508.0,55.8234,55.8754,55.7627,55.8061,28508.0
2021-01-15 11:25:00,64.38,64.56,64.38,64.49,21019.0,55.8061,55.9621,55.8061,55.9014,21019.0
2021-01-15 11:30:00,64.5,64.52,64.23,64.23,20227.0,55.9101,55.9274,55.6761,55.6761,20227.0
2021-01-15 11:35:00,64.23,64.3,64.16,64.3,49870.0,55.6761,55.7367,55.6154,55.7367,49870.0
2021-01-15 11:40:00,64.31,64.4,64.3,64.36,20801.0,55.7454,55.8234,55.7367,55.7887,20801.0
2021-01-15 11:45:00,64.36,64.36,64.26,64.27,13739.0,55.7887,55.7887,55.7021,55.7107,13739.0
2021-01-15 11:50:00,64.27,64.32,64.24,64.28,14070.0,55.7107,55.7541,55.6847,55.7194,14070.0
2021-01-15 11:55:00,64.28,64.38,64.24,64.38,18461.0,55.7194,55.8061,55.6847,55.8061,18461.0
2021-01-15 12:00:00,64.38,64.5,64.36,64.48,23765.0,55.8061,55.9101,55.7887,55.8928,23765.0
2021-01-15 12:05:00,64.48,64.57,64.48,64.53,27356.0,55.8928,55.9708,55.8928,55.9361,27356.0
2021-01-15 12:10:00,64.53,64.56,64.5,64.52,22933.0,55.9361,55.9621,55.9101,55.9274,22933.0
2021-01-15 12:15:00,64.53,64.72,64.52,64.7,24643.0,55.9361,56.1008,55.9274,56.0835,24643.0
2021-01-15 12:20:00,64.7,64.79,64.69,64.76,22906.0,56.0835,56.1615,56.0748,56.1355,22906.0
2021-01-15 12:25:00,64.75,64.86,64.74,64.85,13926.0,56.1268,56.2222,56.1181,56.2135,13926.0
2021-01-15 12:30:00,64.84,64.86,64.61,64.62,18545.0,56.2048,56.2222,56.0054,56.0141,18545.0
2021-01-15 12:35:00,64.61,64.65,64.54,64.54,13160.0,56.0054,56.0401,55.9448,55.9448,13160.0
2021-01-15 12:40:00,64.52,64.56,64.5,64.51,12552.0,55.9274,55.9621,55.9101,55.9188,12552.0
2021-01-15 12:45:00,64.51,64.51,64.34,64.35,60666.0,55.9188,55.9188,55.7714,55.7801,60666.0
2021-01-15 12:50:00,64.34,64.43,64.28,64.42,20119.0,55.7714,55.8494,55.7194,55.8407,20119.0
2021-01-15 12:55:00,64.43,64.46,64.36,64.4,9636.0,55.8494,55.8754,55.7887,55.8234,9636.0
2021-01-15 13:00:00,64.41,64.43,64.3,64.32,9074.0,55.8321,55.8494,55.7367,55.7541,9074.0
2021-01-15 13:05:00,64.31,64.44,64.29,64.42,12548.0,55.7454,55.8581,55.7281,55.8407,12548.0
2021-01-15 13:10:00,64.43,64.45,64.38,64.4,10893.0,55.8494,55.8668,55.8061,55.8234,10893.0
2021-01-15 13:15:00,64.4,64.49,64.4,64.49,15681.0,55.8234,55.9014,55.8234,55.9014,15681.0
2021-01-15 13:20:00,64.49,64.54,64.48,64.52,13791.0,55.9014,55.9448,55.8928,55.9274,13791.0
2021-01-15 13:25:00,64.52,64.53,64.42,64.44,15639.0,55.9274,55.9361,55.8407,55.8581,15639.0
2021-01-15 13:30:00,64.43,64.43,64.39,64.42,12418.0,55.8494,55.8494,55.8147,55.8407,12418.0
2021-01-15 13:35:00,64.41,64.43,64.27,64.32,16832.0,55.8321,55.8494,55.7107,55.7541,16832.0
2021-01-15 13:40:00,64.33,64.4,64.32,64.39,22586.0,55.7627,55.8234,55.7541,55.8147,22586.0
2021-01-15 13:45:00,64.39,64.42,64.34,64.36,16269.0,55.8147,55.8407,55.7714,55.7887,16269.0
2021-01-15 13:50:00,64.36,64.37,64.3,64.3,13722.0,55.7887,55.7974,55.7367,55.7367,13722.0
2021-01-15 13:55:00,64.29,64.32,64.26,64.28,21624.0,55.7281,55.7541,55.7021,55.7194,21624.0
2021-01-15 14:00:00,64.28,64.41,64.26,64.38,24137.0,55.7194,55.8321,55.7021,55.8061,24137.0
2021-01-15 14:05:00,64.38,64.39,64.28,64.33,17395.0,55.8061,55.8147,55.7194,55.7627,17395.0
2021-01-15 14:10:00,64.33,64.38,64.29,64.38,14522.0,55.7627,55.8061,55.7281,55.8061,14522.0
2021-01-15 14:15:00,64.38,64.47,64.37,64.44,11394.0,55.8061,55.8841,55.7974,55.8581,11394.0
2021-01-15 14:20:00,64.44,64.46,64.4,64.45,11122.0,55.8581,55.8754,55.8234,55.8668,11122.0
2021-01-15 14:25:00,64.44,64.47,64.42,64.43,15909.0,55.8581,55.8841,55.8407,55.8494,15909.0
2021-01-15 14:30:00,64.44,64.49,64.43,64.49,17423.0,55.8581,55.9014,55.8494,55.9014,17423.0
2021-01-15 14:35:00,64.49,64.57,64.47,64.53,10139.0,55.9014,55.9708,55.8841,55.9361,10139.0
2021-01-15 14:40:00,64.53,64.59,64.52,64.55,12726.0,55.9361,55.9881,55.9274,55.9534,12726.0
2021-01-15 14:45:00,64.55,64.58,64.51,64.55,16403.0,55.9534,55.9794,55.9188,55.9534,16403.0
2021-01-15 14:50:00,64.55,64.62,64.54,64.55,15046.0,55.9534,56.0141,55.9448,55.9534,15046.0
2021-01-15 14:55:00,64.56,64.59,64.48,64.51,14916.0,55.9621,55.9881,55.8928,55.9188,14916.0
2021-01-15 15:00:00,64.52,64.55,64.48,64.5,19169.0,55.9274,55.9534,55.8928,55.9101,19169.0
2021-01-15 15:05:00,64.51,64.56,64.49,64.56,16384.0,55.9188,55.9621,55.9014,55.9621,16384.0
2021-01-15 15:10:00,64.56,64.77,64.56,64.74,23041.0,55.9621,56.1441,55.9621,56.1181,23041.0
2021-01-15 15:15:00,64.75,64.79,64.67,64.7,22728.0,56.1268,56.1615,56.0575,56.0835,22728.0
2021-01-15 15:20:00,64.7,64.76,64.65,64.76,22903.0,56.0835,56.1355,56.0401,56.1355,22903.0
2021-01-15 15:25:00,64.76,64.77,64.7,64.72,22574.0,56.1355,56.1441,56.0835,56.1008,22574.0
2021-01-15 15:30:00,64.72,64.8,64.69,64.8,45930.0,56.1008,56.1701,56.0748,56.1701,45930.0
2021-01-15 15:35:00,64.8,64.96,64.8,64.89,50963.0,56.1701,56.3088,56.1701,56.2482,50963.0
2021-01-15 15:40:00,64.89,65.05,64.86,64.88,91971.0,56.2482,56.3868,56.2222,56.2395,91971.0
2021-01-15 15:45:00,64.87,65.01,64.86,64.96,92218.0,56.2308,56.3522,56.2222,56.3088,92218.0
2021-01-15 15:50:00,64.97,65.0,64.82,64.97,127692.0,56.3175,56.3435,56.1875,56.3175,127692.0
2021-01-15 15:55:00,64.97,65.01,64.88,64.96,183721.0,56.3175,56.3522,56.2395,56.3088,183721.0
2021-01-19 09:30:00,65.24,65.33,64.63,64.64,35411.0,56.5515,56.6296,56.0228,56.0315,35411.0
2021-01-19 09:35:00,64.63,64.63,64.27,64.37,20909.0,56.0228,56.0228,55.7107,55.7974,20909.0
2021-01-19 09:40:00,64.37,64.59,64.37,64.55,9361.0,55.7974,55.9881,55.7974,55.9534,9361.0
2021-01-19 09:45:00,64.52,64.59,64.46,64.54,12892.0,55.9274,55.9881,55.8754,55.9448,12892.0
2021-01-19 09:50:00,64.54,64.66,64.48,64.58,14674.0,55.9448,56.0488,55.8928,55.9794,14674.0
2021-01-19 09:55:00,64.59,64.67,64.51,64.58,9787.0,55.9881,56.0575,55.9188,55.9794,9787.0
2021-01-19 10:00:00,64.61,64.76,64.53,64.54,31902.0,56.0054,56.1355,55.9361,55.9448,31902.0
2021-01-19 10:05:00,64.55,64.67,64.49,64.65,10375.0,55.9534,56.0575,55.9014,56.0401,10375.0
2021-01-19 10:10:00,64.68,64.79,64.62,64.74,5075.0,56.0661,56.1615,56.0141,56.1181,5075.0
2021-01-19 10:15:00,64.71,64.96,64.69,64.89,13235.0,56.0921,56.3088,56.0748,56.2482,13235.0
2021-01-19 10:20:00,64.87,64.97,64.84,64.85,17563.0,56.2308,56.3175,56.2048,56.2135,17563.0
2021-01-19 10:25:00,64.86,65.06,64.81,65.05,10933.0,56.2222,56.3955,56.1788,56.3868,10933.0
2021-01-19 10:30:00,65.06,65.12,64.97,65.0,18776.0,56.3955,56.4475,56.3175,56.3435,18776.0
2021-01-19 10:35:00,65.0,65.0,64.78,64.78,40288.0,56.3435,56.3435,56.1528,56.1528,40288.0
2021-01-19 10:40:00,64.78,64.89,64.75,64.86,9805.0,56.1528,56.2482,56.1268,56.2222,9805.0
2021-01-19 10:45:00,64.85,64.98,64.8,64.97,13396.0,56.2135,56.3262,56.1701,56.3175,13396.0
2021-01-19 10:50:00,64.98,65.16,64.97,65.1,18769.0,56.3262,56.4822,56.3175,56.4302,18769.0
2021-01-19 10:55:00,65.12,65.2,65.07,65.14,19118.0,56.4475,56.5169,56.4042,56.4649,19118.0
2021-01-19 11:00:00,65.07,65.07,64.99,65.0,34337.0,56.4042,56.4042,56.3348,56.3435,34337.0
2021-01-19 11:05:00,65.0,65.04,64.91,64.94,39826.0,56.3435,56.3782,56.2655,56.2915,39826.0
2021-01-19 11:10:00,64.94,65.04,64.91,64.92,16879.0,56.2915,56.3782,56.2655,56.2742,16879.0
2021-01-19 11:15:00,64.9,64.96,64.84,64.9,16568.0,56.2568,56.3088,56.2048,56.2568,16568.0
2021-01-19 11:20:00,64.93,65.04,64.82,65.04,11253.0,56.2828,56.3782,56.1875,56.3782,11253.0
2021-01-19 11:25:00,65.02,65.02,64.89,64.98,69327.0,56.3608,56.3608,56.2482,56.3262,69327.0
2021-01-19 11:30:00,65.0,65.01,64.83,64.83,14766.0,56.3435,56.3522,56.1961,56.1961,14766.0
2021-01-19 11:35:00,64.87,64.9,64.84,64.86,3284.0,56.2308,56.2568,56.2048,56.2222,3284.0
2021-01-19 11:40:00,64.84,64.95,64.82,64.89,8812.0,56.2048,56.3002,56.1875,56.2482,8812.0
2021-01-19 11:45:00,64.9,64.94,64.85,64.93,7342.0,56.2568,56.2915,56.2135,56.2828,7342.0
2021-01-19 11:50:00,64.92,64.94,64.88,64.89,4054.0,56.2742,56.2915,56.2395,56.2482,4054.0
2021-01-19 11:55:00,64.9,64.95,64.86,64.92,5509.0,56.2568,56.3002,56.2222,56.2742,5509.0
2021-01-19 12:00:00,64.93,64.96,64.88,64.95,11710.0,56.2828,56.3088,56.2395,56.3002,11710.0
2021-01-19 12:05:00,64.99,65.0,64.9,64.91,23763.0,56.3348,56.3435,56.2568,56.2655,23763.0
2021-01-19 12:10:00,64.91,64.93,64.86,64.9,8973.0,56.2655,56.2828,56.2222,56.2568,8973.0
2021-01-19 12:15:00,64.91,64.93,64.81,64.89,6771.0,56.2655,56.2828,56.1788,56.2482,6771.0
2021-01-19 12:20:00,64.88,64.91,64.84,64.85,5737.0,56.2395,56.2655,56.2048,56.2135,5737.0
2021-01-19 12:25:00,64.84,64.9,64.83,64.84,5465.0,56.2048,56.2568,56.1961,56.2048,5465.0
2021-01-19 12:30:00,64.84,64.88,64.74,64.79,8594.0,56.2048,56.2395,56.1181,56.1615,8594.0
2021-01-19 12:35:00,64.8,64.85,64.8,64.82,8990.0,56.1701,56.2135,56.1701,56.1875,8990.0
2021-01-19 12:40:00,64.83,65.01,64.83,65.01,16648.0,56.1961,56.3522,56.1961,56.3522,16648.0
2021-01-19 12:45:00,65.01,65.01,64.94,64.97,9202.0,56.3522,56.3522,56.2915,56.3175,9202.0
2021-01-19 12:50:00,64.98,65.09,64.98,65.09,30762.0,56.3262,56.4215,56.3262,56.4215,30762.0
2021-01-19 12:55:00,65.09,65.1,65.0,65.01,7437.0,56.4215,56.4302,56.3435,56.3522,7437.0
2021-01-19 13:00:00,64.99,65.04,64.92,64.95,11371.0,56.3348,56.3782,56.2742,56.3002,11371.0
2021-01-19 13:05:00,64.96,64.98,64.93,64.94,6352.0,56.3088,56.3262,56.2828,56.2915,6352.0
2021-01-19 13:10:00,64.95,65.05,64.94,64.96,10682.0,56.3002,56.3868,56.2915,56.3088,10682.0
2021-01-19 13:15:00,64.97,64.97,64.9,64.92,11450.0,56.3175,56.3175,56.2568,56.2742,11450.0
2021-01-19 13:20:00,64.91,64.98,64.91,64.96,11512.0,56.2655,56.3262,56.2655,56.3088,11512.0
2021-01-19 13:25:00,64.99,64.99,64.9,64.92,11863.0,56.3348,56.3348,56.2568,56.2742,11863.0
2021-01-19 13:30:00,64.93,64.94,64.86,64.86,14329.0,56.2828,56.2915,56.2222,56.2222,14329.0
2021-01-19 13:35:00,64.85,64.9,64.83,64.85,30882.0,56.2135,56.2568,56.1961,56.2135,30882.0
2021-01-19 13:40:00,64.86,64.94,64.85,64.92,25431.0,56.2222,56.2915,56.2135,56.2742,25431.0
2021-01-19 13:45:00,64.92,64.94,64.81,64.81,35106.0,56.2742,56.2915,56.1788,56.1788,35106.0
2021-01-19 13:50:00,64.82,64.9,64.82,64.87,10173.0,56.1875,56.2568,56.1875,56.2308,10173.0
2021-01-19 13:55:00,64.88,64.94,64.83,64.84,7058.0,56.2395,56.2915,56.1961,56.2048,7058.0
2021-01-19 14:00:00,64.86,64.89,64.77,64.78,35518.0,56.2222,56.2482,56.1441,56.1528,35518.0
2021-01-19 14:05:00,64.78,64.85,64.75,64.85,8578.0,56.1528,56.2135,56.1268,56.2135,8578.0
2021-01-19 14:10:00,64.85,64.85,64.8,64.81,5481.0,56.2135,56.2135,56.1701,56.1788,5481.0
2021-01-19 14:15:00,64.82,64.85,64.79,64.85,4649.0,56.1875,56.2135,56.1615,56.2135,4649.0
2021-01-19 14:20:00,64.85,64.88,64.83,64.85,5293.0,56.2135,56.2395,56.1961,56.2135,5293.0
2021-01-19 14:25:00,64.87,64.99,64.87,64.98,7077.0,56.2308,56.3348,56.2308,56.3262,7077.0
2021-01-19 14:30:00,64.99,64.99,64.91,64.93,6078.0,56.3348,56.3348,56.2655,56.2828,6078.0
2021-01-19 14:35:00,64.93,64.93,64.86,64.89,12567.0,56.2828,56.2828,56.2222,56.2482,12567.0
2021-01-19 14:40:00,64.89,64.91,64.84,64.88,7108.0,56.2482,56.2655,56.2048,56.2395,7108.0
2021-01-19 14:45:00,64.89,64.93,64.89,64.9,9133.0,56.2482,56.2828,56.2482,56.2568,9133.0
2021-01-19 14:50:00,64.9,64.97,64.81,64.81,21111.0,56.2568,56.3175,56.1788,56.1788,21111.0
2021-01-19 14:55:00,64.81,64.86,64.81,64.82,8045.0,56.1788,56.2222,56.1788,56.1875,8045.0
2021-01-19 15:00:00,64.82,64.9,64.82,64.89,10898.0,56.1875,56.2568,56.1875,56.2482,10898.0
2021-01-19 15:05:00,64.9,64.91,64.84,64.9,13510.0,56.2568,56.2655,56.2048,56.2568,13510.0
2021-01-19 15:10:00,64.89,64.92,64.87,64.92,12244.0,56.2482,56.2742,56.2308,56.2742,12244.0
2021-01-19 15:15:00,64.91,64.91,64.82,64.83,10649.0,56.2655,56.2655,56.1875,56.1961,10649.0
2021-01-19 15:20:00,64.82,64.85,64.8,64.8,11721.0,56.1875,56.2135,56.1701,56.1701,11721.0
2021-01-19 15:25:00,64.8,64.86,64.8,64.81,9452.0,56.1701,56.2222,56.1701,56.1788,9452.0
2021-01-19 15:30:00,64.82,64.92,64.8,64.92,16435.0,56.1875,56.2742,56.1701,56.2742,16435.0
2021-01-19 15:35:00,64.91,64.92,64.84,64.9,14606.0,56.2655,56.2742,56.2048,56.2568,14606.0
2021-01-19 15:40:00,64.89,64.93,64.86,64.88,23604.0,56.2482,56.2828,56.2222,56.2395,23604.0
2021-01-19 15:45:00,64.88,64.88,64.79,64.79,28626.0,56.2395,56.2395,56.1615,56.1615,28626.0
2021-01-19 15:50:00,64.78,64.86,64.76,64.8,82547.0,56.1528,56.2222,56.1355,56.1701,82547.0
2021-01-19 15:55:00,64.8,64.82,64.7,64.7,155172.0,56.1701,56.1875,56.0835,56.0835,155172.0
2021-01-20 09:30:00,64.5,64.81,64.31,64.56,63207.0,55.9101,56.1788,55.7454,55.9621,63207.0
2021-01-20 09:35:00,64.54,64.64,64.31,64.59,24824.0,55.9448,56.0315,55.7454,55.9881,24824.0
2021-01-20 09:40:00,64.48,64.6,64.43,64.58,11215.0,55.8928,55.9968,55.8494,55.9794,11215.0
2021-01-20 09:45:00,64.59,64.63,64.47,64.51,15877.0,55.9881,56.0228,55.8841,55.9188,15877.0
2021-01-20 09:50:00,64.52,64.79,64.51,64.59,21043.0,55.9274,56.1615,55.9188,55.9881,21043.0
2021-01-20 09:55:00,64.56,64.56,64.31,64.38,10170.0,55.9621,55.9621,55.7454,55.8061,10170.0
2021-01-20 10:00:00,64.42,64.74,64.39,64.72,12116.0,55.8407,56.1181,55.8147,56.1008,12116.0
2021-01-20 10:05:00,64.74,64.77,64.47,64.53,19587.0,56.1181,56.1441,55.8841,55.9361,19587.0
2021-01-20 10:10:00,64.53,64.77,64.47,64.75,17855.0,55.9361,56.1441,55.8841,56.1268,17855.0
2021-01-20 10:15:00,64.76,64.91,64.75,64.86,18343.0,56.1355,56.2655,56.1268,56.2222,18343.0
2021-01-20 10:20:00,64.84,65.12,64.84,64.93,20913.0,56.2048,56.4475,56.2048,56.2828,20913.0
2021-01-20 10:25:00,64.9,64.9,64.71,64.72,17023.0,56.2568,56.2568,56.0921,56.1008,17023.0
2021-01-20 10:30:00,64.72,64.83,64.71,64.83,15450.0,56.1008,56.1961,56.0921,56.1961,15450.0
2021-01-20 10:35:00,64.81,64.93,64.75,64.91,12499.0,56.1788,56.2828,56.1268,56.2655,12499.0
2021-01-20 10:40:00,64.92,64.99,64.84,64.95,14223.0,56.2742,56.3348,56.2048,56.3002,14223.0
2021-01-20 10:45:00,64.98,65.25,64.97,65.22,14218.0,56.3262,56.5602,56.3175,56.5342,14218.0
2021-01-20 10:50:00,65.24,65.28,65.09,65.1,8776.0,56.5515,56.5862,56.4215,56.4302,8776.0
2021-01-20 10:55:00,65.05,65.13,64.9,64.97,12313.0,56.3868,56.4562,56.2568,56.3175,12313.0
2021-01-20 11:00:00,64.97,65.05,64.93,65.05,15298.0,56.3175,56.3868,56.2828,56.3868,15298.0
2021-01-20 11:05:00,65.11,65.21,65.05,65.15,15872.0,56.4389,56.5255,56.3868,56.4735,15872.0
2021-01-20 11:10:00,65.09,65.15,65.03,65.11,15681.0,56.4215,56.4735,56.3695,56.4389,15681.0
2021-01-20 11:15:00,65.1,65.12,64.95,65.02,37078.0,56.4302,56.4475,56.3002,56.3608,37078.0
2021-01-20 11:20:00,65.03,65.07,64.98,65.0,10706.0,56.3695,56.4042,56.3262,56.3435,10706.0
2021-01-20 11:25:00,64.97,64.98,64.81,64.83,13752.0,56.3175,56.3262,56.1788,56.1961,13752.0
2021-01-20 11:30:00,64.82,64.82,64.74,64.82,23046.0,56.1875,56.1875,56.1181,56.1875,23046.0
2021-01-20 11:35:00,64.82,64.84,64.74,64.77,14087.0,56.1875,56.2048,56.1181,56.1441,14087.0
2021-01-20 11:40:00,64.76,64.84,64.7,64.75,15406.0,56.1355,56.2048,56.0835,56.1268,15406.0
2021-01-20 11:45:00,64.75,64.87,64.74,64.85,20460.0,56.1268,56.2308,56.1181,56.2135,20460.0
2021-01-20 11:50:00,64.86,64.88,64.77,64.85,40194.0,56.2222,56.2395,56.1441,56.2135,40194.0
2021-01-20 11:55:00,64.86,64.89,64.81,64.82,29242.0,56.2222,56.2482,56.1788,56.1875,29242.0
2021-01-20 12:00:00,64.84,64.99,64.84,64.99,93053.0,56.2048,56.3348,56.2048,56.3348,93053.0
2021-01-20 12:05:00,64.99,65.06,64.96,64.99,15087.0,56.3348,56.3955,56.3088,56.3348,15087.0
2021-01-20 12:10:00,64.97,65.01,64.93,64.97,31142.0,56.3175,56.3522,56.2828,56.3175,31142.0
2021-01-20 12:15:00,64.97,65.06,64.97,65.05,12285.0,56.3175,56.3955,56.3175,56.3868,12285.0
2021-01-20 12:20:00,65.04,65.09,64.99,65.03,18899.0,56.3782,56.4215,56.3348,56.3695,18899.0
2021-01-20 12:25:00,65.02,65.09,65.01,65.04,15003.0,56.3608,56.4215,56.3522,56.3782,15003.0
2021-01-20 12:30:00,65.05,65.05,64.99,65.0,11157.0,56.3868,56.3868,56.3348,56.3435,11157.0
2021-01-20 12:35:00,65.0,65.06,64.99,65.06,15061.0,56.3435,56.3955,56.3348,56.3955,15061.0
2021-01-20 12:40:00,65.05,65.05,64.95,64.96,13389.0,56.3868,56.3868,56.3002,56.3088,13389.0
2021-01-20 12:45:00,64.96,64.96,64.83,64.84,12401.0,56.3088,56.3088,56.1961,56.2048,12401.0
2021-01-20 12:50:00,64.83,64.85,64.8,64.84,13369.0,56.1961,56.2135,56.1701,56.2048,13369.0
2021-01-20 12:55:00,64.84,64.86,64.73,64.73,10526.0,56.2048,56.2222,56.1095,56.1095,10526.0
2021-01-20 13:00:00,64.74,65.01,64.73,65.01,31462.0,56.1181,56.3522,56.1095,56.3522,31462.0
2021-01-20 13:05:00,64.99,64.99,64.92,64.94,22935.0,56.3348,56.3348,56.2742,56.2915,22935.0
2021-01-20 13:10:00,64.93,64.95,64.86,64.88,11709.0,56.2828,56.3002,56.2222,56.2395,11709.0
2021-01-20 13:15:00,64.87,64.99,64.86,64.95,20129.0,56.2308,56.3348,56.2222,56.3002,20129.0
2021-01-20 13:20:00,64.94,64.97,64.88,64.9,19229.0,56.2915,56.3175,56.2395,56.2568,19229.0
2021-01-20 13:25:00,64.89,65.1,64.87,65.1,26845.0,56.2482,56.4302,56.2308,56.4302,26845.0
2021-01-20 13:30:00,65.09,65.1,65.03,65.08,9309.0,56.4215,56.4302,56.3695,56.4129,9309.0
2021-01-20 13:35:00,65.07,65.12,65.04,65.08,13541.0,56.4042,56.4475,56.3782,56.4129,13541.0
2021-01-20 13:40:00,65.06,65.13,65.05,65.12,11020.0,56.3955,56.4562,56.3868,56.4475,11020.0
2021-01-20 13:45:00,65.09,65.11,64.98,65.01,11155.0,56.4215,56.4389,56.3262,56.3522,11155.0
2021-01-20 13:50:00,65.0,65.1,64.99,65.05,12818.0,56.3435,56.4302,56.3348,56.3868,12818.0
2021-01-20 13:55:00,65.04,65.04,64.95,64.99,10624.0,56.3782,56.3782,56.3002,56.3348,10624.0
2021-01-20 14:00:00,65.0,65.08,64.99,65.05,12997.0,56.3435,56.4129,56.3348,56.3868,12997.0
2021-01-20 14:05:00,65.05,65.13,65.03,65.11,15808.0,56.3868,56.4562,56.3695,56.4389,15808.0
2021-01-20 14:10:00,65.1,65.22,65.04,65.2,18570.0,56.4302,56.5342,56.3782,56.5169,18570.0
2021-01-20 14:15:00,65.2,65.27,65.2,65.27,12701.0,56.5169,56.5775,56.5169,56.5775,12701.0
2021-01-20 14:20:00,65.25,65.3,65.16,65.17,12563.0,56.5602,56.6036,56.4822,56.4909,12563.0
2021-01-20 14:25:00,65.15,65.18,65.06,65.12,22025.0,56.4735,56.4995,56.3955,56.4475,22025.0
2021-01-20 14:30:00,65.12,65.24,65.12,65.24,13964.0,56.4475,56.5515,56.4475,56.5515,13964.0
2021-01-20 14:35:00,65.24,65.28,65.22,65.25,15029.0,56.5515,56.5862,56.5342,56.5602,15029.0
2021-01-20 14:40:00,65.25,65.34,65.25,65.31,12842.0,56.5602,56.6382,56.5602,56.6122,12842.0
2021-01-20 14:45:00,65.31,65.36,65.29,65.32,11177.0,56.6122,56.6556,56.5949,56.6209,11177.0
2021-01-20 14:50:00,65.31,65.34,65.25,65.33,10623.0,56.6122,56.6382,56.5602,56.6296,10623.0
2021-01-20 14:55:00,65.32,65.32,65.2,65.25,30772.0,56.6209,56.6209,56.5169,56.5602,30772.0
2021-01-20 15:00:00,65.21,65.32,65.19,65.31,20184.0,56.5255,56.6209,56.5082,56.6122,20184.0
2021-01-20 15:05:00,65.33,65.39,65.31,65.38,13474.0,56.6296,56.6816,56.6122,56.6729,13474.0
2021-01-20 15:10:00,65.37,65.37,65.28,65.35,14829.0,56.6642,56.6642,56.5862,56.6469,14829.0
2021-01-20 15:15:00,65.36,65.42,65.33,65.37,18520.0,56.6556,56.7076,56.6296,56.6642,18520.0
2021-01-20 15:20:00,65.36,65.37,65.23,65.24,18547.0,56.6556,56.6642,56.5429,56.5515,18547.0
2021-01-20 15:25:00,65.24,65.33,65.23,65.33,19237.0,56.5515,56.6296,56.5429,56.6296,19237.0
2021-01-20 15:30:00,65.33,65.44,65.3,65.42,35913.0,56.6296,56.7249,56.6036,56.7076,35913.0
2021-01-20 15:35:00,65.42,65.58,65.42,65.58,20260.0,56.7076,56.8463,56.7076,56.8463,20260.0
2021-01-20 15:40:00,65.57,65.64,65.51,65.6,27424.0,56.8376,56.8983,56.7856,56.8636,27424.0
2021-01-20 15:45:00,65.6,65.63,65.52,65.52,27010.0,56.8636,56.8896,56.7943,56.7943,27010.0
2021-01-20 15:50:00,65.51,65.53,65.38,65.43,77685.0,56.7856,56.8029,56.6729,56.7162,77685.0
2021-01-20 15:55:00,65.43,65.53,65.39,65.4,188604.0,56.7162,56.8029,56.6816,56.6902,188604.0
2021-01-21 09:30:00,64.75,65.32,64.68,65.0,58658.0,56.1268,56.6209,56.0661,56.3435,58658.0
2021-01-21 09:35:00,65.07,65.15,64.69,64.7,11327.0,56.4042,56.4735,56.0748,56.0835,11327.0
2021-01-21 09:40:00,64.7,64.97,64.7,64.96,9769.0,56.0835,56.3175,56.0835,56.3088,9769.0
2021-01-21 09:45:00,64.9,64.99,64.82,64.98,5755.0,56.2568,56.3348,56.1875,56.3262,5755.0
2021-01-21 09:50:00,65.02,65.02,64.86,64.98,13258.0,56.3608,56.3608,56.2222,56.3262,13258.0
2021-01-21 09:55:00,64.91,65.06,64.91,65.05,7065.0,56.2655,56.3955,56.2655,56.3868,7065.0
2021-01-21 10:00:00,65.05,65.25,65.0,65.24,28203.0,56.3868,56.5602,56.3435,56.5515,28203.0
2021-01-21 10:05:00,65.25,65.36,65.25,65.31,4214.0,56.5602,56.6556,56.5602,56.6122,4214.0
2021-01-21 10:10:00,65.31,65.34,65.22,65.31,6709.0,56.6122,56.6382,56.5342,56.6122,6709.0
2021-01-21 10:15:00,65.31,65.45,65.27,65.28,10504.0,56.6122,56.7336,56.5775,56.5862,10504.0
2021-01-21 10:20:00,65.31,65.48,65.29,65.33,10821.0,56.6122,56.7596,56.5949,56.6296,10821.0
2021-01-21 10:25:00,65.29,65.33,65.22,65.25,5685.0,56.5949,56.6296,56.5342,56.5602,5685.0
2021-01-21 10:30:00,65.25,65.36,65.23,65.36,10277.0,56.5602,56.6556,56.5429,56.6556,10277.0
2021-01-21 10:35:00,65.31,65.38,65.27,65.38,8734.0,56.6122,56.6729,56.5775,56.6729,8734.0
2021-01-21 10:40:00,65.33,65.33,65.18,65.21,7614.0,56.6296,56.6296,56.4995,56.5255,7614.0
2021-01-21 10:45:00,65.19,65.28,65.15,65.24,12929.0,56.5082,56.5862,56.4735,56.5515,12929.0
2021-01-21 10:50:00,65.25,65.28,65.09,65.16,12051.0,56.5602,56.5862,56.4215,56.4822,12051.0
2021-01-21 10:55:00,65.15,65.17,65.11,65.14,5068.0,56.4735,56.4909,56.4389,56.4649,5068.0
2021-01-21 11:00:00,65.13,65.15,65.08,65.1,13329.0,56.4562,56.4735,56.4129,56.4302,13329.0
2021-01-21 11:05:00,65.08,65.22,65.07,65.22,11201.0,56.4129,56.5342,56.4042,56.5342,11201.0
2021-01-21 11:10:00,65.19,65.2,65.07,65.14,9426.0,56.5082,56.5169,56.4042,56.4649,9426.0
2021-01-21 11:15:00,65.13,65.13,64.96,64.96,7430.0,56.4562,56.4562,56.3088,56.3088,7430.0
2021-01-21 11:20:00,64.96,65.01,64.82,64.82,9918.0,56.3088,56.3522,56.1875,56.1875,9918.0
2021-01-21 11:25:00,64.81,64.94,64.8,64.93,11171.0,56.1788,56.2915,56.1701,56.2828,11171.0
2021-01-21 11:30:00,64.93,65.02,64.85,65.02,16597.0,56.2828,56.3608,56.2135,56.3608,16597.0
2021-01-21 11:35:00,65.01,65.12,64.98,65.09,10965.0,56.3522,56.4475,56.3262,56.4215,10965.0
2021-01-21 11:40:00,65.08,65.16,65.06,65.15,11263.0,56.4129,56.4822,56.3955,56.4735,11263.0
2021-01-21 11:45:00,65.13,65.19,65.07,65.11,14496.0,56.4562,56.5082,56.4042,56.4389,14496.0
2021-01-21 11:50:00,65.12,65.2,65.09,65.12,9345.0,56.4475,56.5169,56.4215,56.4475,9345.0
2021-01-21 11:55:00,65.11,65.11,65.03,65.08,16243.0,56.4389,56.4389,56.3695,56.4129,16243.0
2021-01-21 12:00:00,65.08,65.09,64.92,64.97,9122.0,56.4129,56.4215,56.2742,56.3175,9122.0
2021-01-21 12:05:00,64.97,65.03,64.93,65.01,11611.0,56.3175,56.3695,56.2828,56.3522,11611.0
2021-01-21 12:10:00,65.02,65.08,65.01,65.07,3466.0,56.3608,56.4129,56.3522,56.4042,3466.0
2021-01-21 12:15:00,65.09,65.18,65.07,65.12,8739.0,56.4215,56.4995,56.4042,56.4475,8739.0
2021-01-21 12:20:00,65.12,65.18,65.1,65.17,8229.0,56.4475,56.4995,56.4302,56.4909,8229.0
2021-01-21 12:25:00,65.18,65.25,65.13,65.14,5260.0,56.4995,56.5602,56.4562,56.4649,5260.0
2021-01-21 12:30:00,65.14,65.19,65.04,65.04,8465.0,56.4649,56.5082,56.3782,56.3782,8465.0
2021-01-21 12:35:00,65.06,65.09,64.98,65.06,12983.0,56.3955,56.4215,56.3262,56.3955,12983.0
2021-01-21 12:40:00,65.03,65.11,65.02,65.05,9054.0,56.3695,56.4389,56.3608,56.3868,9054.0
2021-01-21 12:45:00,65.04,65.07,64.97,65.01,7239.0,56.3782,56.4042,56.3175,56.3522,7239.0
2021-01-21 12:50:00,65.02,65.13,65.0,65.11,9688.0,56.3608,56.4562,56.3435,56.4389,9688.0
2021-01-21 12:55:00,65.11,65.21,65.06,65.21,9991.0,56.4389,56.5255,56.3955,56.5255,9991.0
2021-01-21 13:00:00,65.21,65.24,65.08,65.09,6648.0,56.5255,56.5515,56.4129,56.4215,6648.0
2021-01-21 13:05:00,65.1,65.16,65.1,65.14,4571.0,56.4302,56.4822,56.4302,56.4649,4571.0
2021-01-21 13:10:00,65.14,65.16,65.08,65.09,4035.0,56.4649,56.4822,56.4129,56.4215,4035.0
2021-01-21 13:15:00,65.1,65.13,65.05,65.12,8758.0,56.4302,56.4562,56.3868,56.4475,8758.0
2021-01-21 13:20:00,65.12,65.15,65.07,65.15,10907.0,56.4475,56.4735,56.4042,56.4735,10907.0
2021-01-21 13:25:00,65.2,65.21,65.12,65.14,6463.0,56.5169,56.5255,56.4475,56.4649,6463.0
2021-01-21 13:30:00,65.17,65.21,65.14,65.16,11935.0,56.4909,56.5255,56.4649,56.4822,11935.0
2021-01-21 13:35:00,65.17,65.18,65.14,65.14,4536.0,56.4909,56.4995,56.4649,56.4649,4536.0
2021-01-21 13:40:00,65.14,65.16,65.12,65.14,5408.0,56.4649,56.4822,56.4475,56.4649,5408.0
2021-01-21 13:45:00,65.14,65.18,65.12,65.18,4221.0,56.4649,56.4995,56.4475,56.4995,4221.0
2021-01-21 13:50:00,65.19,65.26,65.16,65.23,20222.0,56.5082,56.5689,56.4822,56.5429,20222.0
2021-01-21 13:55:00,65.24,65.38,65.24,65.37,28074.0,56.5515,56.6729,56.5515,56.6642,28074.0
2021-01-21 14:00:00,65.37,65.37,65.25,65.27,10289.0,56.6642,56.6642,56.5602,56.5775,10289.0
2021-01-21 14:05:00,65.26,65.33,65.23,65.32,14939.0,56.5689,56.6296,56.5429,56.6209,14939.0
2021-01-21 14:10:00,65.31,65.36,65.29,65.3,7491.0,56.6122,56.6556,56.5949,56.6036,7491.0
2021-01-21 14:15:00,65.31,65.37,65.31,65.32,8101.0,56.6122,56.6642,56.6122,56.6209,8101.0
2021-01-21 14:20:00,65.32,65.37,65.31,65.33,7298.0,56.6209,56.6642,56.6122,56.6296,7298.0
2021-01-21 14:25:00,65.32,65.35,65.3,65.33,6712.0,56.6209,56.6469,56.6036,56.6296,6712.0
2021-01-21 14:30:00,65.34,65.36,65.31,65.32,8036.0,56.6382,56.6556,56.6122,56.6209,8036.0
2021-01-21 14:35:00,65.32,65.36,65.29,65.33,8712.0,56.6209,56.6556,56.5949,56.6296,8712.0
2021-01-21 14:40:00,65.31,65.37,65.31,65.32,10058.0,56.6122,56.6642,56.6122,56.6209,10058.0
2021-01-21 14:45:00,65.33,65.34,65.26,65.28,11856.0,56.6296,56.6382,56.5689,56.5862,11856.0
2021-01-21 14:50:00,65.28,65.36,65.28,65.31,9721.0,56.5862,56.6556,56.5862,56.6122,9721.0
2021-01-21 14:55:00,65.29,65.32,65.22,65.26,7469.0,56.5949,56.6209,56.5342,56.5689,7469.0
2021-01-21 15:00:00,65.25,65.27,65.18,65.24,14711.0,56.5602,56.5775,56.4995,56.5515,14711.0
2021-01-21 15:05:00,65.25,65.25,65.16,65.22,10561.0,56.5602,56.5602,56.4822,56.5342,10561.0
2021-01-21 15:10:00,65.21,65.25,65.17,65.25,14946.0,56.5255,56.5602,56.4909,56.5602,14946.0
2021-01-21 15:15:00,65.23,65.26,65.22,65.25,9965.0,56.5429,56.5689,56.5342,56.5602,9965.0
2021-01-21 15:20:00,65.25,65.29,65.22,65.27,11365.0,56.5602,56.5949,56.5342,56.5775,11365.0
2021-01-21 15:25:00,65.27,65.31,65.21,65.22,13627.0,56.5775,56.6122,56.5255,56.5342,13627.0
2021-01-21 15:30:00,65.22,65.26,65.21,65.24,13721.0,56.5342,56.5689,56.5255,56.5515,13721.0
2021-01-21 15:35:00,65.23,65.24,65.15,65.22,18158.0,56.5429,56.5515,56.4735,56.5342,18158.0
2021-01-21 15:40:00,65.23,65.33,65.21,65.23,13620.0,56.5429,56.6296,56.5255,56.5429,13620.0
2021-01-21 15:45:00,65.23,65.3,65.22,65.28,31183.0,56.5429,56.6036,56.5342,56.5862,31183.0
2021-01-21 15:50:00,65.28,65.36,65.22,65.22,96473.0,56.5862,56.6556,56.5342,56.5342,96473.0
2021-01-21 15:55:00,65.23,65.23,65.09,65.11,97384.0,56.5429,56.5429,56.4215,56.4389,97384.0
2021-01-22 09:30:00,65.02,65.15,64.74,64.85,25198.0,56.3608,56.4735,56.1181,56.2135,25198.0
2021-01-22 09:35:00,64.74,64.74,64.41,64.47,30465.0,56.1181,56.1181,55.8321,55.8841,30465.0
2021-01-22 09:40:00,64.43,64.79,64.43,64.73,10139.0,55.8494,56.1615,55.8494,56.1095,10139.0
2021-01-22 09:45:00,64.7,64.72,64.46,64.51,8864.0,56.0835,56.1008,55.8754,55.9188,8864.0
2021-01-22 09:50:00,64.48,64.58,64.47,64.52,13286.0,55.8928,55.9794,55.8841,55.9274,13286.0
2021-01-22 09:55:00,64.49,64.72,64.43,64.43,12367.0,55.9014,56.1008,55.8494,55.8494,12367.0
2021-01-22 10:00:00,64.48,64.53,64.41,64.51,7078.0,55.8928,55.9361,55.8321,55.9188,7078.0
2021-01-22 10:05:00,64.51,64.57,64.42,64.51,7549.0,55.9188,55.9708,55.8407,55.9188,7549.0
2021-01-22 10:10:00,64.57,64.71,64.55,64.71,6160.0,55.9708,56.0921,55.9534,56.0921,6160.0
2021-01-22 10:15:00,64.68,64.68,64.57,64.65,6475.0,56.0661,56.0661,55.9708,56.0401,6475.0
2021-01-22 10:20:00,64.65,64.76,64.59,64.76,5992.0,56.0401,56.1355,55.9881,56.1355,5992.0
2021-01-22 10:25:00,64.77,64.9,64.75,64.86,5601.0,56.1441,56.2568,56.1268,56.2222,5601.0
2021-01-22 10:30:00,64.91,64.94,64.79,64.83,8146.0,56.2655,56.2915,56.1615,56.1961,8146.0
2021-01-22 10:35:00,64.82,64.87,64.74,64.87,6226.0,56.1875,56.2308,56.1181,56.2308,6226.0
2021-01-22 10:40:00,64.92,64.93,64.77,64.81,8015.0,56.2742,56.2828,56.1441,56.1788,8015.0
2021-01-22 10:45:00,64.79,64.84,64.75,64.76,6404.0,56.1615,56.2048,56.1268,56.1355,6404.0
2021-01-22 10:50:00,64.77,64.84,64.71,64.82,5509.0,56.1441,56.2048,56.0921,56.1875,5509.0
2021-01-22 10:55:00,64.83,64.93,64.82,64.91,5334.0,56.1961,56.2828,56.1875,56.2655,5334.0
2021-01-22 11:00:00,64.92,64.97,64.87,64.97,8273.0,56.2742,56.3175,56.2308,56.3175,8273.0
2021-01-22 11:05:00,64.97,65.02,64.84,64.84,6928.0,56.3175,56.3608,56.2048,56.2048,6928.0
2021-01-22 11:10:00,64.84,64.84,64.68,64.7,13337.0,56.2048,56.2048,56.0661,56.0835,13337.0
2021-01-22 11:15:00,64.68,64.69,64.54,64.58,10867.0,56.0661,56.0748,55.9448,55.9794,10867.0
2021-01-22 11:20:00,64.59,64.69,64.53,64.66,10941.0,55.9881,56.0748,55.9361,56.0488,10941.0
2021-01-22 11:25:00,64.66,64.66,64.57,64.63,8817.0,56.0488,56.0488,55.9708,56.0228,8817.0
2021-01-22 11:30:00,64.63,64.67,64.58,64.66,5641.0,56.0228,56.0575,55.9794,56.0488,5641.0
2021-01-22 11:35:00,64.67,64.69,64.62,64.69,8599.0,56.0575,56.0748,56.0141,56.0748,8599.0
2021-01-22 11:40:00,64.7,64.76,64.69,64.75,27337.0,56.0835,56.1355,56.0748,56.1268,27337.0
2021-01-22 11:45:00,64.75,64.84,64.74,64.82,27070.0,56.1268,56.2048,56.1181,56.1875,27070.0
2021-01-22 11:50:00,64.82,64.94,64.82,64.91,9263.0,56.1875,56.2915,56.1875,56.2655,9263.0
2021-01-22 11:55:00,64.95,65.0,64.88,64.98,5041.0,56.3002,56.3435,56.2395,56.3262,5041.0
2021-01-22 12:00:00,64.98,65.06,64.98,65.06,5354.0,56.3262,56.3955,56.3262,56.3955,5354.0
2021-01-22 12:05:00,65.06,65.06,64.96,64.98,4125.0,56.3955,56.3955,56.3088,56.3262,4125.0
2021-01-22 12:10:00,64.97,65.03,64.95,64.98,3785.0,56.3175,56.3695,56.3002,56.3262,3785.0
2021-01-22 12:15:00,64.98,65.04,64.98,65.03,5047.0,56.3262,56.3782,56.3262,56.3695,5047.0
2021-01-22 12:20:00,65.03,65.13,65.01,65.13,4131.0,56.3695,56.4562,56.3522,56.4562,4131.0
2021-01-22 12:25:00,65.13,65.18,65.06,65.12,7219.0,56.4562,56.4995,56.3955,56.4475,7219.0
2021-01-22 12:30:00,65.14,65.15,65.06,65.06,4257.0,56.4649,56.4735,56.3955,56.3955,4257.0
2021-01-22 12:35:00,65.05,65.05,65.01,65.02,3562.0,56.3868,56.3868,56.3522,56.3608,3562.0
2021-01-22 12:40:00,65.03,65.05,64.96,64.98,6585.0,56.3695,56.3868,56.3088,56.3262,6585.0
2021-01-22 12:45:00,64.99,65.01,64.94,65.0,3407.0,56.3348,56.3522,56.2915,56.3435,3407.0
2021-01-22 12:50:00,64.99,65.01,64.94,64.95,10432.0,56.3348,56.3522,56.2915,56.3002,10432.0
2021-01-22 12:55:00,64.94,64.98,64.9,64.96,4202.0,56.2915,56.3262,56.2568,56.3088,4202.0
2021-01-22 13:00:00,64.96,65.03,64.91,65.03,6346.0,56.3088,56.3695,56.2655,56.3695,6346.0
2021-01-22 13:05:00,65.02,65.02,64.89,64.94,12427.0,56.3608,56.3608,56.2482,56.2915,12427.0
2021-01-22 13:10:00,64.94,64.97,64.89,64.97,5922.0,56.2915,56.3175,56.2482,56.3175,5922.0
2021-01-22 13:15:00,65.0,65.05,64.97,65.05,4176.0,56.3435,56.3868,56.3175,56.3868,4176.0
2021-01-22 13:20:00,65.04,65.16,65.03,65.14,5781.0,56.3782,56.4822,56.3695,56.4649,5781.0
2021-01-22 13:25:00,65.13,65.13,65.05,65.1,3994.0,56.4562,56.4562,56.3868,56.4302,3994.0
2021-01-22 13:30:00,65.1,65.11,65.06,65.06,3400.0,56.4302,56.4389,56.3955,56.3955,3400.0
2021-01-22 13:35:00,65.07,65.09,65.04,65.04,9711.0,56.4042,56.4215,56.3782,56.3782,9711.0
2021-01-22 13:40:00,65.02,65.08,65.02,65.04,6425.0,56.3608,56.4129,56.3608,56.3782,6425.0
2021-01-22 13:45:00,65.05,65.07,64.97,65.01,5583.0,56.3868,56.4042,56.3175,56.3522,5583.0
2021-01-22 13:50:00,64.99,65.03,64.99,65.02,3866.0,56.3348,56.3695,56.3348,56.3608,3866.0
2021-01-22 13:55:00,65.01,65.05,64.98,65.0,4870.0,56.3522,56.3868,56.3262,56.3435,4870.0
2021-01-22 14:00:00,64.99,64.99,64.94,64.94,6914.0,56.3348,56.3348,56.2915,56.2915,6914.0
2021-01-22 14:05:00,64.95,65.0,64.93,64.96,6103.0,56.3002,56.3435,56.2828,56.3088,6103.0
2021-01-22 14:10:00,64.92,64.94,64.86,64.88,5481.0,56.2742,56.2915,56.2222,56.2395,5481.0
2021-01-22 14:15:00,64.86,64.92,64.84,64.85,9544.0,56.2222,56.2742,56.2048,56.2135,9544.0
2021-01-22 14:20:00,64.86,64.87,64.8,64.83,6106.0,56.2222,56.2308,56.1701,56.1961,6106.0
2021-01-22 14:25:00,64.83,64.83,64.66,64.69,12882.0,56.1961,56.1961,56.0488,56.0748,12882.0
2021-01-22 14:30:00,64.69,64.75,64.66,64.75,12972.0,56.0748,56.1268,56.0488,56.1268,12972.0
2021-01-22 14:35:00,64.76,64.83,64.75,64.83,5914.0,56.1355,56.1961,56.1268,56.1961,5914.0
2021-01-22 14:40:00,64.83,64.84,64.8,64.82,11534.0,56.1961,56.2048,56.1701,56.1875,11534.0
2021-01-22 14:45:00,64.81,64.83,64.8,64.83,5695.0,56.1788,56.1961,56.1701,56.1961,5695.0
2021-01-22 14:50:00,64.83,64.93,64.83,64.9,11445.0,56.1961,56.2828,56.1961,56.2568,11445.0
2021-01-22 14:55:00,64.9,64.92,64.85,64.89,6370.0,56.2568,56.2742,56.2135,56.2482,6370.0
2021-01-22 15:00:00,64.88,64.92,64.86,64.91,9872.0,56.2395,56.2742,56.2222,56.2655,9872.0
2021-01-22 15:05:00,64.93,65.01,64.92,65.0,13231.0,56.2828,56.3522,56.2742,56.3435,13231.0
2021-01-22 15:10:00,65.0,65.02,64.93,64.99,14472.0,56.3435,56.3608,56.2828,56.3348,14472.0
2021-01-22 15:15:00,64.98,65.05,64.95,64.95,49194.0,56.3262,56.3868,56.3002,56.3002,49194.0
2021-01-22 15:20:00,64.94,64.94,64.86,64.9,43108.0,56.2915,56.2915,56.2222,56.2568,43108.0
2021-01-22 15:25:00,64.9,64.91,64.85,64.91,10889.0,56.2568,56.2655,56.2135,56.2655,10889.0
2021-01-22 15:30:00,64.91,64.98,64.89,64.95,13253.0,56.2655,56.3262,56.2482,56.3002,13253.0
2021-01-22 15:35:00,64.95,65.01,64.86,64.86,12441.0,56.3002,56.3522,56.2222,56.2222,12441.0
2021-01-22 15:40:00,64.86,64.94,64.85,64.91,14812.0,56.2222,56.2915,56.2135,56.2655,14812.0
2021-01-22 15:45:00,64.89,64.89,64.81,64.84,22452.0,56.2482,56.2482,56.1788,56.2048,22452.0
2021-01-22 15:50:00,64.86,64.99,64.86,64.9,50903.0,56.2222,56.3348,56.2222,56.2568,50903.0
2021-01-22 15:55:00,64.9,64.98,64.75,64.75,79083.0,56.2568,56.3262,56.1268,56.1268,79083.0
2021-01-25 09:30:00,64.6,64.65,64.25,64.53,31974.0,55.9968,56.0401,55.6934,55.9361,31974.0
2021-01-25 09:35:00,64.53,64.69,64.3,64.56,7368.0,55.9361,56.0748,55.7367,55.9621,7368.0
2021-01-25 09:40:00,64.71,64.92,64.43,64.54,8374.0,56.0921,56.2742,55.8494,55.9448,8374.0
2021-01-25 09:45:00,64.81,65.09,64.79,65.03,14700.0,56.1788,56.4215,56.1615,56.3695,14700.0
2021-01-25 09:50:00,65.03,65.07,64.98,65.03,5819.0,56.3695,56.4042,56.3262,56.3695,5819.0
2021-01-25 09:55:00,65.08,65.2,64.98,65.14,7809.0,56.4129,56.5169,56.3262,56.4649,7809.0
2021-01-25 10:00:00,65.15,65.37,65.14,65.34,7608.0,56.4735,56.6642,56.4649,56.6382,7608.0
2021-01-25 10:05:00,65.38,65.49,65.29,65.49,13247.0,56.6729,56.7683,56.5949,56.7683,13247.0
2021-01-25 10:10:00,65.52,65.61,65.49,65.61,10996.0,56.7943,56.8723,56.7683,56.8723,10996.0
2021-01-25 10:15:00,65.58,65.64,65.5,65.64,7986.0,56.8463,56.8983,56.7769,56.8983,7986.0
2021-01-25 10:20:00,65.68,65.85,65.67,65.72,8076.0,56.9329,57.0803,56.9243,56.9676,8076.0
2021-01-25 10:25:00,65.67,65.91,65.67,65.84,8780.0,56.9243,57.1323,56.9243,57.0716,8780.0
2021-01-25 10:30:00,65.81,65.89,65.79,65.8,6246.0,57.0456,57.115,57.0283,57.037,6246.0
2021-01-25 10:35:00,65.82,65.88,65.66,65.88,9830.0,57.0543,57.1063,56.9156,57.1063,9830.0
2021-01-25 10:40:00,65.9,65.99,65.86,65.99,6815.0,57.1236,57.2017,57.089,57.2017,6815.0
2021-01-25 10:45:00,65.99,65.99,65.83,65.97,8186.0,57.2017,57.2017,57.063,57.1843,8186.0
2021-01-25 10:50:00,65.95,66.07,65.88,66.07,9361.0,57.167,57.271,57.1063,57.271,9361.0
2021-01-25 10:55:00,66.05,66.14,65.86,65.92,15609.0,57.2537,57.3317,57.089,57.141,15609.0
2021-01-25 11:00:00,65.87,66.01,65.72,65.89,23250.0,57.0976,57.219,56.9676,57.115,23250.0
2021-01-25 11:05:00,65.88,66.17,65.87,65.95,16663.0,57.1063,57.3577,57.0976,57.167,16663.0
2021-01-25 11:10:00,65.91,66.04,65.59,65.59,20278.0,57.1323,57.245,56.8549,56.8549,20278.0
2021-01-25 11:15:00,65.55,65.71,65.52,65.59,16646.0,56.8203,56.959,56.7943,56.8549,16646.0
2021-01-25 11:20:00,65.59,65.66,65.48,65.65,6043.0,56.8549,56.9156,56.7596,56.9069,6043.0
2021-01-25 11:25:00,65.63,65.81,65.63,65.69,9885.0,56.8896,57.0456,56.8896,56.9416,9885.0
2021-01-25 11:30:00,65.71,65.71,65.59,65.7,9362.0,56.959,56.959,56.8549,56.9503,9362.0
2021-01-25 11:35:00,65.66,65.68,65.54,65.6,6532.0,56.9156,56.9329,56.8116,56.8636,6532.0
2021-01-25 11:40:00,65.53,65.69,65.44,65.69,10934.0,56.8029,56.9416,56.7249,56.9416,10934.0
2021-01-25 11:45:00,65.76,65.79,65.69,65.77,4219.0,57.0023,57.0283,56.9416,57.011,4219.0
2021-01-25 11:50:00,65.78,65.78,65.69,65.71,4949.0,57.0196,57.0196,56.9416,56.959,4949.0
2021-01-25 11:55:00,65.71,65.75,65.64,65.66,6314.0,56.959,56.9936,56.8983,56.9156,6314.0
2021-01-25 12:00:00,65.69,65.74,65.63,65.64,4125.0,56.9416,56.985,56.8896,56.8983,4125.0
2021-01-25 12:05:00,65.6,65.68,65.57,65.57,5363.0,56.8636,56.9329,56.8376,56.8376,5363.0
2021-01-25 12:10:00,65.63,65.81,65.62,65.78,9424.0,56.8896,57.0456,56.8809,57.0196,9424.0
2021-01-25 12:15:00,65.79,65.88,65.77,65.84,11308.0,57.0283,57.1063,57.011,57.0716,11308.0
2021-01-25 12:20:00,65.85,65.96,65.83,65.94,12922.0,57.0803,57.1757,57.063,57.1583,12922.0
2021-01-25 12:25:00,65.92,66.13,65.87,66.09,12222.0,57.141,57.323,57.0976,57.2883,12222.0
2021-01-25 12:30:00,66.09,66.1,65.99,66.02,17311.0,57.2883,57.297,57.2017,57.2277,17311.0
2021-01-25 12:35:00,66.07,66.23,66.07,66.18,7059.0,57.271,57.4097,57.271,57.3664,7059.0
2021-01-25 12:40:00,66.2,66.32,66.16,66.31,22672.0,57.3837,57.4877,57.349,57.479,22672.0
2021-01-25 12:45:00,66.31,66.32,66.24,66.28,6476.0,57.479,57.4877,57.4184,57.453,6476.0
2021-01-25 12:50:00,66.33,66.4,66.24,66.27,7046.0,57.4964,57.5571,57.4184,57.4444,7046.0
2021-01-25 12:55:00,66.26,66.3,66.23,66.26,18586.0,57.4357,57.4704,57.4097,57.4357,18586.0
2021-01-25 13:00:00,66.26,66.4,66.24,66.37,13375.0,57.4357,57.5571,57.4184,57.5311,13375.0
2021-01-25 13:05:00,66.34,66.38,66.23,66.23,13913.0,57.5051,57.5397,57.4097,57.4097,13913.0
2021-01-25 13:10:00,66.23,66.35,66.22,66.27,11682.0,57.4097,57.5137,57.401,57.4444,11682.0
2021-01-25 13:15:00,66.27,66.36,66.24,66.26,12072.0,57.4444,57.5224,57.4184,57.4357,12072.0
2021-01-25 13:20:00,66.26,66.33,66.22,66.32,11297.0,57.4357,57.4964,57.401,57.4877,11297.0
2021-01-25 13:25:00,66.34,66.41,66.31,66.4,11267.0,57.5051,57.5657,57.479,57.5571,11267.0
2021-01-25 13:30:00,66.38,66.38,66.33,66.35,4574.0,57.5397,57.5397,57.4964,57.5137,4574.0
2021-01-25 13:35:00,66.36,66.45,66.33,66.42,12163.0,57.5224,57.6004,57.4964,57.5744,12163.0
2021-01-25 13:40:00,66.4,66.41,66.29,66.35,17015.0,57.5571,57.5657,57.4617,57.5137,17015.0
2021-01-25 13:45:00,66.31,66.32,66.19,66.25,14714.0,57.479,57.4877,57.375,57.427,14714.0
2021-01-25 13:50:00,66.23,66.25,66.11,66.12,13960.0,57.4097,57.427,57.3057,57.3143,13960.0
2021-01-25 13:55:00,66.13,66.24,66.13,66.24,10600.0,57.323,57.4184,57.323,57.4184,10600.0
2021-01-25 14:00:00,66.26,66.32,66.22,66.24,21021.0,57.4357,57.4877,57.401,57.4184,21021.0
2021-01-25 14:05:00,66.21,66.25,66.15,66.25,14714.0,57.3924,57.427,57.3404,57.427,14714.0
2021-01-25 14:10:00,66.25,66.27,66.21,66.22,13621.0,57.427,57.4444,57.3924,57.401,13621.0
2021-01-25 14:15:00,66.22,66.22,66.16,66.2,13249.0,57.401,57.401,57.349,57.3837,13249.0
2021-01-25 14:20:00,66.2,66.25,66.2,66.23,9575.0,57.3837,57.427,57.3837,57.4097,9575.0
2021-01-25 14:25:00,66.23,66.26,66.17,66.23,11609.0,57.4097,57.4357,57.3577,57.4097,11609.0
2021-01-25 14:30:00,66.22,66.31,66.22,66.26,9099.0,57.401,57.479,57.401,57.4357,9099.0
2021-01-25 14:35:00,66.25,66.34,66.25,66.29,18535.0,57.427,57.5051,57.427,57.4617,18535.0
2021-01-25 14:40:00,66.28,66.31,66.24,66.26,21592.0,57.453,57.479,57.4184,57.4357,21592.0
2021-01-25 14:45:00,66.24,66.27,66.22,66.25,28530.0,57.4184,57.4444,57.401,57.427,28530.0
2021-01-25 14:50:00,66.26,66.33,66.25,66.3,18723.0,57.4357,57.4964,57.427,57.4704,18723.0
2021-01-25 14:55:00,66.31,66.32,66.26,66.29,18772.0,57.479,57.4877,57.4357,57.4617,18772.0
2021-01-25 15:00:00,66.28,66.31,66.25,66.28,16740.0,57.453,57.479,57.427,57.453,16740.0
2021-01-25 15:05:00,66.28,66.32,66.22,66.3,40494.0,57.453,57.4877,57.401,57.4704,40494.0
2021-01-25 15:10:00,66.3,66.3,66.21,66.28,48513.0,57.4704,57.4704,57.3924,57.453,48513.0
2021-01-25 15:15:00,66.28,66.28,66.13,66.19,55602.0,57.453,57.453,57.323,57.375,55602.0
2021-01-25 15:20:00,66.19,66.21,66.13,66.21,16831.0,57.375,57.3924,57.323,57.3924,16831.0
2021-01-25 15:25:00,66.22,66.41,66.22,66.37,55943.0,57.401,57.5657,57.401,57.5311,55943.0
2021-01-25 15:30:00,66.36,66.39,66.32,66.34,26480.0,57.5224,57.5484,57.4877,57.5051,26480.0
2021-01-25 15:35:00,66.33,66.45,66.29,66.32,36897.0,57.4964,57.6004,57.4617,57.4877,36897.0
2021-01-25 15:40:00,66.31,66.35,66.28,66.28,42624.0,57.479,57.5137,57.453,57.453,42624.0
2021-01-25 15:45:00,66.29,66.43,66.25,66.43,58996.0,57.4617,57.5831,57.427,57.5831,58996.0
2021-01-25 15:50:00,66.44,66.49,66.26,66.38,150338.0,57.5917,57.6351,57.4357,57.5397,150338.0
2021-01-25 15:55:00,66.38,66.54,66.36,66.5,132062.0,57.5397,57.6784,57.5224,57.6437,132062.0
2021-01-26 09:30:00,66.2,66.26,65.54,65.54,53298.0,57.3837,57.4357,56.8116,56.8116,53298.0
2021-01-26 09:35:00,65.54,65.6,65.18,65.18,50069.0,56.8116,56.8636,56.4995,56.4995,50069.0
2021-01-26 09:40:00,65.18,65.58,65.15,65.49,78067.0,56.4995,56.8463,56.4735,56.7683,78067.0
2021-01-26 09:45:00,65.48,65.56,65.37,65.54,81939.0,56.7596,56.8289,56.6642,56.8116,81939.0
2021-01-26 09:50:00,65.56,65.57,65.31,65.45,17355.0,56.8289,56.8376,56.6122,56.7336,17355.0
2021-01-26 09:55:00,65.48,65.62,65.39,65.44,20582.0,56.7596,56.8809,56.6816,56.7249,20582.0
2021-01-26 10:00:00,65.5,65.63,65.48,65.51,30861.0,56.7769,56.8896,56.7596,56.7856,30861.0
2021-01-26 10:05:00,65.48,65.48,65.12,65.13,16444.0,56.7596,56.7596,56.4475,56.4562,16444.0
2021-01-26 10:10:00,65.13,65.21,65.08,65.18,17308.0,56.4562,56.5255,56.4129,56.4995,17308.0
2021-01-26 10:15:00,65.17,65.22,65.09,65.19,14692.0,56.4909,56.5342,56.4215,56.5082,14692.0
2021-01-26 10:20:00,65.14,65.25,65.11,65.23,10469.0,56.4649,56.5602,56.4389,56.5429,10469.0
2021-01-26 10:25:00,65.22,65.27,65.17,65.26,14569.0,56.5342,56.5775,56.4909,56.5689,14569.0
2021-01-26 10:30:00,65.26,65.3,65.13,65.13,11327.0,56.5689,56.6036,56.4562,56.4562,11327.0
2021-01-26 10:35:00,65.13,65.27,65.02,65.25,11517.0,56.4562,56.5775,56.3608,56.5602,11517.0
2021-01-26 10:40:00,65.26,65.37,65.25,65.33,19245.0,56.5689,56.6642,56.5602,56.6296,19245.0
2021-01-26 10:45:00,65.34,65.36,65.21,65.22,12144.0,56.6382,56.6556,56.5255,56.5342,12144.0
2021-01-26 10:50:00,65.22,65.33,65.2,65.23,17451.0,56.5342,56.6296,56.5169,56.5429,17451.0
2021-01-26 10:55:00,65.25,65.25,65.06,65.1,11072.0,56.5602,56.5602,56.3955,56.4302,11072.0
2021-01-26 11:00:00,65.08,65.23,65.08,65.23,14196.0,56.4129,56.5429,56.4129,56.5429,14196.0
2021-01-26 11:05:00,65.22,65.42,65.19,65.34,20752.0,56.5342,56.7076,56.5082,56.6382,20752.0
2021-01-26 11:10:00,65.32,65.37,65.19,65.29,17565.0,56.6209,56.6642,56.5082,56.5949,17565.0
2021-01-26 11:15:00,65.3,65.33,65.18,65.18,17467.0,56.6036,56.6296,56.4995,56.4995,17467.0
2021-01-26 11:20:00,65.21,65.29,65.19,65.19,12914.0,56.5255,56.5949,56.5082,56.5082,12914.0
2021-01-26 11:25:00,65.21,65.35,65.21,65.35,19720.0,56.5255,56.6469,56.5255,56.6469,19720.0
2021-01-26 11:30:00,65.38,65.39,65.16,65.17,13050.0,56.6729,56.6816,56.4822,56.4909,13050.0
2021-01-26 11:35:00,65.17,65.24,65.15,65.2,8695.0,56.4909,56.5515,56.4735,56.5169,8695.0
2021-01-26 11:40:00,65.21,65.34,65.21,65.3,8859.0,56.5255,56.6382,56.5255,56.6036,8859.0
2021-01-26 11:45:00,65.29,65.37,65.27,65.33,9732.0,56.5949,56.6642,56.5775,56.6296,9732.0
2021-01-26 11:50:00,65.34,65.4,65.29,65.37,7822.0,56.6382,56.6902,56.5949,56.6642,7822.0
2021-01-26 11:55:00,65.35,65.45,65.35,65.42,13904.0,56.6469,56.7336,56.6469,56.7076,13904.0
2021-01-26 12:00:00,65.39,65.39,65.32,65.35,18304.0,56.6816,56.6816,56.6209,56.6469,18304.0
2021-01-26 12:05:00,65.34,65.34,65.13,65.17,7619.0,56.6382,56.6382,56.4562,56.4909,7619.0
2021-01-26 12:10:00,65.15,65.15,65.06,65.14,8919.0,56.4735,56.4735,56.3955,56.4649,8919.0
2021-01-26 12:15:00,65.16,65.18,65.1,65.17,9657.0,56.4822,56.4995,56.4302,56.4909,9657.0
2021-01-26 12:20:00,65.18,65.18,65.06,65.15,8776.0,56.4995,56.4995,56.3955,56.4735,8776.0
2021-01-26 12:25:00,65.15,65.32,65.14,65.16,26097.0,56.4735,56.6209,56.4649,56.4822,26097.0
2021-01-26 12:30:00,65.16,65.18,65.08,65.16,8782.0,56.4822,56.4995,56.4129,56.4822,8782.0
2021-01-26 12:35:00,65.16,65.16,65.07,65.07,14335.0,56.4822,56.4822,56.4042,56.4042,14335.0
2021-01-26 12:40:00,65.07,65.13,65.01,65.13,35070.0,56.4042,56.4562,56.3522,56.4562,35070.0
2021-01-26 12:45:00,65.14,65.23,65.14,65.2,20956.0,56.4649,56.5429,56.4649,56.5169,20956.0
2021-01-26 12:50:00,65.21,65.25,65.14,65.17,13515.0,56.5255,56.5602,56.4649,56.4909,13515.0
2021-01-26 12:55:00,65.16,65.27,65.15,65.18,7994.0,56.4822,56.5775,56.4735,56.4995,7994.0
2021-01-26 13:00:00,65.19,65.25,65.17,65.25,7550.0,56.5082,56.5602,56.4909,56.5602,7550.0
2021-01-26 13:05:00,65.26,65.3,65.19,65.25,10886.0,56.5689,56.6036,56.5082,56.5602,10886.0
2021-01-26 13:10:00,65.25,65.33,65.25,65.33,6571.0,56.5602,56.6296,56.5602,56.6296,6571.0
2021-01-26 13:15:00,65.31,65.39,65.3,65.36,23869.0,56.6122,56.6816,56.6036,56.6556,23869.0
2021-01-26 13:20:00,65.35,65.35,65.31,65.34,10126.0,56.6469,56.6469,56.6122,56.6382,10126.0
2021-01-26 13:25:00,65.35,65.39,65.31,65.36,25376.0,56.6469,56.6816,56.6122,56.6556,25376.0
2021-01-26 13:30:00,65.38,65.44,65.38,65.44,25630.0,56.6729,56.7249,56.6729,56.7249,25630.0
2021-01-26 13:35:00,65.43,65.54,65.4,65.53,34170.0,56.7162,56.8116,56.6902,56.8029,34170.0
2021-01-26 13:40:00,65.52,65.72,65.51,65.72,14655.0,56.7943,56.9676,56.7856,56.9676,14655.0
2021-01-26 13:45:00,65.69,65.73,65.66,65.68,20900.0,56.9416,56.9763,56.9156,56.9329,20900.0
2021-01-26 13:50:00,65.66,65.71,65.55,65.59,19007.0,56.9156,56.959,56.8203,56.8549,19007.0
2021-01-26 13:55:00,65.59,65.63,65.54,65.58,7514.0,56.8549,56.8896,56.8116,56.8463,7514.0
2021-01-26 14:00:00,65.59,65.65,65.58,65.63,6438.0,56.8549,56.9069,56.8463,56.8896,6438.0
2021-01-26 14:05:00,65.63,65.67,65.61,65.64,6625.0,56.8896,56.9243,56.8723,56.8983,6625.0
2021-01-26 14:10:00,65.65,65.69,65.61,65.66,8329.0,56.9069,56.9416,56.8723,56.9156,8329.0
2021-01-26 14:15:00,65.65,65.66,65.61,65.66,8767.0,56.9069,56.9156,56.8723,56.9156,8767.0
2021-01-26 14:20:00,65.67,65.71,65.61,65.63,6588.0,56.9243,56.959,56.8723,56.8896,6588.0
2021-01-26 14:25:00,65.6,65.62,65.53,65.6,6700.0,56.8636,56.8809,56.8029,56.8636,6700.0
2021-01-26 14:30:00,65.59,65.61,65.54,65.55,9091.0,56.8549,56.8723,56.8116,56.8203,9091.0
2021-01-26 14:35:00,65.55,65.63,65.55,65.57,7448.0,56.8203,56.8896,56.8203,56.8376,7448.0
2021-01-26 14:40:00,65.58,65.64,65.56,65.63,5476.0,56.8463,56.8983,56.8289,56.8896,5476.0
2021-01-26 14:45:00,65.63,65.64,65.59,65.64,9169.0,56.8896,56.8983,56.8549,56.8983,9169.0
2021-01-26 14:50:00,65.65,65.71,65.65,65.69,7817.0,56.9069,56.959,56.9069,56.9416,7817.0
2021-01-26 14:55:00,65.7,65.82,65.7,65.81,9726.0,56.9503,57.0543,56.9503,57.0456,9726.0
2021-01-26 15:00:00,65.82,65.88,65.81,65.86,9490.0,57.0543,57.1063,57.0456,57.089,9490.0
2021-01-26 15:05:00,65.86,65.95,65.85,65.95,11970.0,57.089,57.167,57.0803,57.167,11970.0
2021-01-26 15:10:00,65.94,65.97,65.9,65.93,19156.0,57.1583,57.1843,57.1236,57.1497,19156.0
2021-01-26 15:15:00,65.94,65.97,65.92,65.95,6692.0,57.1583,57.1843,57.141,57.167,6692.0
2021-01-26 15:20:00,65.97,65.99,65.9,65.91,14724.0,57.1843,57.2017,57.1236,57.1323,14724.0
2021-01-26 15:25:00,65.88,65.88,65.81,65.84,18362.0,57.1063,57.1063,57.0456,57.0716,18362.0
2021-01-26 15:30:00,65.84,66.03,65.83,65.94,50077.0,57.0716,57.2363,57.063,57.1583,50077.0
2021-01-26 15:35:00,65.96,66.03,65.96,65.99,12663.0,57.1757,57.2363,57.1757,57.2017,12663.0
2021-01-26 15:40:00,66.0,66.02,65.85,65.96,25185.0,57.2103,57.2277,57.0803,57.1757,25185.0
2021-01-26 15:45:00,65.95,65.96,65.8,65.8,39602.0,57.167,57.1757,57.037,57.037,39602.0
2021-01-26 15:50:00,65.81,65.87,65.74,65.76,73316.0,57.0456,57.0976,56.985,57.0023,73316.0
2021-01-26 15:55:00,65.75,65.85,65.68,65.8,111674.0,56.9936,57.0803,56.9329,57.037,111674.0
2021-01-27 09:30:00,65.37,65.77,65.21,65.59,45881.0,56.6642,57.011,56.5255,56.8549,45881.0
2021-01-27 09:35:00,65.54,66.15,65.5,66.05,19025.0,56.8116,57.3404,56.7769,57.2537,19025.0
2021-01-27 09:40:00,66.03,66.09,65.84,65.92,18404.0,57.2363,57.2883,57.0716,57.141,18404.0
2021-01-27 09:45:00,65.88,66.18,65.74,65.82,17607.0,57.1063,57.3664,56.985,57.0543,17607.0
2021-01-27 09:50:00,65.82,65.98,65.7,65.96,22862.0,57.0543,57.193,56.9503,57.1757,22862.0
2021-01-27 09:55:00,65.95,66.06,65.58,65.64,22259.0,57.167,57.2623,56.8463,56.8983,22259.0
2021-01-27 10:00:00,65.64,65.9,65.51,65.78,24521.0,56.8983,57.1236,56.7856,57.0196,24521.0
2021-01-27 10:05:00,65.79,66.03,65.76,65.91,23035.0,57.0283,57.2363,57.0023,57.1323,23035.0
2021-01-27 10:10:00,65.89,65.98,65.62,65.63,26749.0,57.115,57.193,56.8809,56.8896,26749.0
2021-01-27 10:15:00,65.63,65.63,65.26,65.34,18298.0,56.8896,56.8896,56.5689,56.6382,18298.0
2021-01-27 10:20:00,65.35,65.53,65.35,65.36,17596.0,56.6469,56.8029,56.6469,56.6556,17596.0
2021-01-27 10:25:00,65.33,65.59,65.27,65.59,12544.0,56.6296,56.8549,56.5775,56.8549,12544.0
2021-01-27 10:30:00,65.61,65.71,65.33,65.39,16912.0,56.8723,56.959,56.6296,56.6816,16912.0
2021-01-27 10:35:00,65.41,65.51,65.38,65.38,12188.0,56.6989,56.7856,56.6729,56.6729,12188.0
2021-01-27 10:40:00,65.39,65.65,65.35,65.62,21941.0,56.6816,56.9069,56.6469,56.8809,21941.0
2021-01-27 10:45:00,65.64,65.91,65.64,65.76,19629.0,56.8983,57.1323,56.8983,57.0023,19629.0
2021-01-27 10:50:00,65.77,65.93,65.75,65.89,17899.0,57.011,57.1497,56.9936,57.115,17899.0
2021-01-27 10:55:00,65.87,65.87,65.64,65.74,12417.0,57.0976,57.0976,56.8983,56.985,12417.0
2021-01-27 11:00:00,65.7,65.74,65.49,65.5,18145.0,56.9503,56.985,56.7683,56.7769,18145.0
2021-01-27 11:05:00,65.5,65.66,65.46,65.53,48318.0,56.7769,56.9156,56.7422,56.8029,48318.0
2021-01-27 11:10:00,65.53,65.54,65.33,65.35,13887.0,56.8029,56.8116,56.6296,56.6469,13887.0
2021-01-27 11:15:00,65.36,65.42,65.22,65.38,13553.0,56.6556,56.7076,56.5342,56.6729,13553.0
2021-01-27 11:20:00,65.39,65.61,65.39,65.55,10311.0,56.6816,56.8723,56.6816,56.8203,10311.0
2021-01-27 11:25:00,65.55,65.68,65.5,65.68,29061.0,56.8203,56.9329,56.7769,56.9329,29061.0
2021-01-27 11:30:00,65.68,65.8,65.56,65.56,21899.0,56.9329,57.037,56.8289,56.8289,21899.0
2021-01-27 11:35:00,65.57,65.68,65.38,65.67,34529.0,56.8376,56.9329,56.6729,56.9243,34529.0
2021-01-27 11:40:00,65.67,65.75,65.62,65.65,15882.0,56.9243,56.9936,56.8809,56.9069,15882.0
2021-01-27 11:45:00,65.64,65.75,65.23,65.31,24738.0,56.8983,56.9936,56.5429,56.6122,24738.0
2021-01-27 11:50:00,65.31,65.39,65.14,65.14,4744.0,56.6122,56.6816,56.4649,56.4649,4744.0
2021-01-27 11:55:00,65.14,65.2,65.03,65.1,14003.0,56.4649,56.5169,56.3695,56.4302,14003.0
2021-01-27 12:00:00,65.08,65.15,64.94,64.99,16679.0,56.4129,56.4735,56.2915,56.3348,16679.0
2021-01-27 12:05:00,64.99,65.11,64.98,65.07,11161.0,56.3348,56.4389,56.3262,56.4042,11161.0
2021-01-27 12:10:00,65.07,65.14,64.93,65.04,11276.0,56.4042,56.4649,56.2828,56.3782,11276.0
2021-01-27 12:15:00,65.04,65.12,65.0,65.09,12573.0,56.3782,56.4475,56.3435,56.4215,12573.0
2021-01-27 12:20:00,65.09,65.18,65.06,65.16,18889.0,56.4215,56.4995,56.3955,56.4822,18889.0
2021-01-27 12:25:00,65.18,65.33,65.16,65.22,17356.0,56.4995,56.6296,56.4822,56.5342,17356.0
2021-01-27 12:30:00,65.21,65.21,65.11,65.18,13217.0,56.5255,56.5255,56.4389,56.4995,13217.0
2021-01-27 12:35:00,65.17,65.22,64.94,64.95,18278.0,56.4909,56.5342,56.2915,56.3002,18278.0
2021-01-27 12:40:00,64.97,65.04,64.91,64.91,12297.0,56.3175,56.3782,56.2655,56.2655,12297.0
2021-01-27 12:45:00,64.94,65.0,64.91,64.97,9004.0,56.2915,56.3435,56.2655,56.3175,9004.0
2021-01-27 12:50:00,64.99,65.1,64.96,65.06,9661.0,56.3348,56.4302,56.3088,56.3955,9661.0
2021-01-27 12:55:00,65.08,65.19,65.01,65.16,13253.0,56.4129,56.5082,56.3522,56.4822,13253.0
2021-01-27 13:00:00,65.18,65.18,65.03,65.07,6199.0,56.4995,56.4995,56.3695,56.4042,6199.0
2021-01-27 13:05:00,65.07,65.08,64.99,65.05,6269.0,56.4042,56.4129,56.3348,56.3868,6269.0
2021-01-27 13:10:00,65.06,65.07,64.94,64.97,24213.0,56.3955,56.4042,56.2915,56.3175,24213.0
2021-01-27 13:15:00,64.98,65.01,64.93,64.97,9420.0,56.3262,56.3522,56.2828,56.3175,9420.0
2021-01-27 13:20:00,64.98,64.98,64.69,64.7,12757.0,56.3262,56.3262,56.0748,56.0835,12757.0
2021-01-27 13:25:00,64.68,64.78,64.58,64.75,35164.0,56.0661,56.1528,55.9794,56.1268,35164.0
2021-01-27 13:30:00,64.75,64.82,64.69,64.76,16445.0,56.1268,56.1875,56.0748,56.1355,16445.0
2021-01-27 13:35:00,64.74,64.86,64.74,64.86,7763.0,56.1181,56.2222,56.1181,56.2222,7763.0
2021-01-27 13:40:00,64.86,64.89,64.81,64.81,13121.0,56.2222,56.2482,56.1788,56.1788,13121.0
2021-01-27 13:45:00,64.78,64.85,64.75,64.77,8870.0,56.1528,56.2135,56.1268,56.1441,8870.0
2021-01-27 13:50:00,64.77,64.81,64.7,64.81,11643.0,56.1441,56.1788,56.0835,56.1788,11643.0
2021-01-27 13:55:00,64.81,64.81,64.63,64.72,13477.0,56.1788,56.1788,56.0228,56.1008,13477.0
2021-01-27 14:00:00,64.7,64.84,64.66,64.69,12400.0,56.0835,56.2048,56.0488,56.0748,12400.0
2021-01-27 14:05:00,64.67,64.72,64.58,64.63,37012.0,56.0575,56.1008,55.9794,56.0228,37012.0
2021-01-27 14:10:00,64.63,64.67,64.52,64.55,31588.0,56.0228,56.0575,55.9274,55.9534,31588.0
2021-01-27 14:15:00,64.54,64.54,64.41,64.41,20084.0,55.9448,55.9448,55.8321,55.8321,20084.0
2021-01-27 14:20:00,64.4,64.47,64.37,64.4,19589.0,55.8234,55.8841,55.7974,55.8234,19589.0
2021-01-27 14:25:00,64.4,64.42,64.25,64.26,22423.0,55.8234,55.8407,55.6934,55.7021,22423.0
2021-01-27 14:30:00,64.25,64.29,64.11,64.14,25017.0,55.6934,55.7281,55.572,55.598,25017.0
2021-01-27 14:35:00,64.14,64.21,64.11,64.21,19278.0,55.598,55.6587,55.572,55.6587,19278.0
2021-01-27 14:40:00,64.18,64.28,64.07,64.22,27244.0,55.6327,55.7194,55.5374,55.6674,27244.0
2021-01-27 14:45:00,64.2,64.24,64.01,64.06,18899.0,55.65,55.6847,55.4854,55.5287,18899.0
2021-01-27 14:50:00,64.06,64.08,63.92,64.04,31445.0,55.5287,55.546,55.4073,55.5114,31445.0
2021-01-27 14:55:00,64.03,64.15,63.94,64.09,20530.0,55.5027,55.6067,55.4247,55.5547,20530.0
2021-01-27 15:00:00,64.09,64.42,64.03,64.32,33075.0,55.5547,55.8407,55.5027,55.7541,33075.0
2021-01-27 15:05:00,64.31,64.31,64.01,64.07,21017.0,55.7454,55.7454,55.4854,55.5374,21017.0
2021-01-27 15:10:00,64.09,64.43,64.05,64.36,22814.0,55.5547,55.8494,55.52,55.7887,22814.0
2021-01-27 15:15:00,64.35,64.36,64.22,64.26,15631.0,55.7801,55.7887,55.6674,55.7021,15631.0
2021-01-27 15:20:00,64.23,64.28,64.2,64.26,19084.0,55.6761,55.7194,55.65,55.7021,19084.0
2021-01-27 15:25:00,64.28,64.43,64.14,64.22,24700.0,55.7194,55.8494,55.598,55.6674,24700.0
2021-01-27 15:30:00,64.22,64.23,64.08,64.09,24720.0,55.6674,55.6761,55.546,55.5547,24720.0
2021-01-27 15:35:00,64.11,64.2,63.89,63.96,33153.0,55.572,55.65,55.3813,55.442,33153.0
2021-01-27 15:40:00,63.95,64.19,63.93,64.13,44282.0,55.4333,55.6414,55.416,55.5894,44282.0
2021-01-27 15:45:00,64.13,64.35,64.09,64.32,72833.0,55.5894,55.7801,55.5547,55.7541,72833.0
2021-01-27 15:50:00,64.31,64.31,64.08,64.12,159159.0,55.7454,55.7454,55.546,55.5807,159159.0
2021-01-27 15:55:00,64.11,64.12,63.75,63.82,334373.0,55.572,55.5807,55.26,55.3207,334373.0
2021-01-28 09:30:00,63.18,63.7,61.99,63.48,60639.0,54.7659,55.2166,53.7344,55.0259,60639.0
2021-01-28 09:35:00,63.52,64.04,63.51,63.57,24653.0,55.0606,55.5114,55.0519,55.1039,24653.0
2021-01-28 09:40:00,63.59,63.93,63.47,63.72,24360.0,55.1213,55.416,55.0173,55.234,24360.0
2021-01-28 09:45:00,63.85,63.94,63.4,63.92,17868.0,55.3467,55.4247,54.9566,55.4073,17868.0
2021-01-28 09:50:00,63.94,64.69,63.93,64.67,8309.0,55.4247,56.0748,55.416,56.0575,8309.0
2021-01-28 09:55:00,64.54,64.87,63.66,64.62,44339.0,55.9448,56.2308,55.182,56.0141,44339.0
2021-01-28 10:00:00,64.64,64.98,64.5,64.9,16442.0,56.0315,56.3262,55.9101,56.2568,16442.0
2021-01-28 10:05:00,64.9,65.35,64.62,64.89,36174.0,56.2568,56.6469,56.0141,56.2482,36174.0
2021-01-28 10:10:00,64.95,65.02,64.69,64.96,19290.0,56.3002,56.3608,56.0748,56.3088,19290.0
2021-01-28 10:15:00,64.97,65.12,64.78,64.93,22672.0,56.3175,56.4475,56.1528,56.2828,22672.0
2021-01-28 10:20:00,64.9,64.97,64.6,64.63,27372.0,56.2568,56.3175,55.9968,56.0228,27372.0
2021-01-28 10:25:00,64.64,64.71,64.4,64.43,38445.0,56.0315,56.0921,55.8234,55.8494,38445.0
2021-01-28 10:30:00,64.46,64.84,64.44,64.67,24327.0,55.8754,56.2048,55.8581,56.0575,24327.0
2021-01-28 10:35:00,64.68,64.68,64.14,64.19,31832.0,56.0661,56.0661,55.598,55.6414,31832.0
2021-01-28 10:40:00,64.19,65.0,64.0,64.27,80040.0,55.6414,56.3435,55.4767,55.7107,80040.0
2021-01-28 10:45:00,64.28,64.38,64.19,64.31,16454.0,55.7194,55.8061,55.6414,55.7454,16454.0
2021-01-28 10:50:00,64.31,64.42,64.15,64.28,14089.0,55.7454,55.8407,55.6067,55.7194,14089.0
2021-01-28 10:55:00,64.31,64.36,64.01,64.1,15951.0,55.7454,55.7887,55.4854,55.5634,15951.0
2021-01-28 11:00:00,64.13,64.14,63.94,63.94,33842.0,55.5894,55.598,55.4247,55.4247,33842.0
2021-01-28 11:05:00,63.92,64.4,63.91,64.26,27104.0,55.4073,55.8234,55.3987,55.7021,27104.0
2021-01-28 11:10:00,64.32,64.56,64.26,64.54,47051.0,55.7541,55.9621,55.7021,55.9448,47051.0
2021-01-28 11:15:00,64.54,64.79,64.46,64.64,21241.0,55.9448,56.1615,55.8754,56.0315,21241.0
2021-01-28 11:20:00,64.6,64.72,64.5,64.53,7878.0,55.9968,56.1008,55.9101,55.9361,7878.0
2021-01-28 11:25:00,64.56,64.85,64.56,64.77,13121.0,55.9621,56.2135,55.9621,56.1441,13121.0
2021-01-28 11:30:00,64.73,64.77,64.42,64.55,12084.0,56.1095,56.1441,55.8407,55.9534,12084.0
2021-01-28 11:35:00,64.55,64.69,64.47,64.54,14588.0,55.9534,56.0748,55.8841,55.9448,14588.0
2021-01-28 11:40:00,64.58,64.81,64.56,64.74,11730.0,55.9794,56.1788,55.9621,56.1181,11730.0
2021-01-28 11:45:00,64.74,64.92,64.69,64.85,23556.0,56.1181,56.2742,56.0748,56.2135,23556.0
2021-01-28 11:50:00,64.86,65.03,64.86,64.96,14623.0,56.2222,56.3695,56.2222,56.3088,14623.0
2021-01-28 11:55:00,64.93,65.03,64.72,64.74,13316.0,56.2828,56.3695,56.1008,56.1181,13316.0
2021-01-28 12:00:00,64.74,64.92,64.67,64.92,21234.0,56.1181,56.2742,56.0575,56.2742,21234.0
2021-01-28 12:05:00,64.94,65.08,64.94,64.97,12043.0,56.2915,56.4129,56.2915,56.3175,12043.0
2021-01-28 12:10:00,64.97,65.04,64.68,64.69,17612.0,56.3175,56.3782,56.0661,56.0748,17612.0
2021-01-28 12:15:00,64.71,64.92,64.71,64.81,9097.0,56.0921,56.2742,56.0921,56.1788,9097.0
2021-01-28 12:20:00,64.82,64.88,64.74,64.74,7769.0,56.1875,56.2395,56.1181,56.1181,7769.0
2021-01-28 12:25:00,64.76,64.86,64.72,64.86,6684.0,56.1355,56.2222,56.1008,56.2222,6684.0
2021-01-28 12:30:00,64.85,64.91,64.72,64.84,11989.0,56.2135,56.2655,56.1008,56.2048,11989.0
2021-01-28 12:35:00,64.84,64.91,64.78,64.84,12401.0,56.2048,56.2655,56.1528,56.2048,12401.0
2021-01-28 12:40:00,64.87,64.89,64.82,64.82,7045.0,56.2308,56.2482,56.1875,56.1875,7045.0
2021-01-28 12:45:00,64.8,64.89,64.7,64.73,7610.0,56.1701,56.2482,56.0835,56.1095,7610.0
2021-01-28 12:50:00,64.73,64.77,64.67,64.74,9704.0,56.1095,56.1441,56.0575,56.1181,9704.0
2021-01-28 12:55:00,64.72,64.77,64.59,64.69,26570.0,56.1008,56.1441,55.9881,56.0748,26570.0
2021-01-28 13:00:00,64.72,64.95,64.64,64.81,17951.0,56.1008,56.3002,56.0315,56.1788,17951.0
2021-01-28 13:05:00,64.83,65.07,64.83,65.07,11976.0,56.1961,56.4042,56.1961,56.4042,11976.0
2021-01-28 13:10:00,65.05,65.05,64.86,64.94,16677.0,56.3868,56.3868,56.2222,56.2915,16677.0
2021-01-28 13:15:00,64.97,65.1,64.95,65.0,12037.0,56.3175,56.4302,56.3002,56.3435,12037.0
2021-01-28 13:20:00,65.0,65.02,64.88,64.88,21195.0,56.3435,56.3608,56.2395,56.2395,21195.0
2021-01-28 13:25:00,64.87,64.96,64.82,64.93,11082.0,56.2308,56.3088,56.1875,56.2828,11082.0
2021-01-28 13:30:00,64.93,65.06,64.89,65.05,13074.0,56.2828,56.3955,56.2482,56.3868,13074.0
2021-01-28 13:35:00,65.04,65.04,64.82,64.82,14491.0,56.3782,56.3782,56.1875,56.1875,14491.0
2021-01-28 13:40:00,64.8,64.93,64.78,64.83,6987.0,56.1701,56.2828,56.1528,56.1961,6987.0
2021-01-28 13:45:00,64.77,64.85,64.75,64.78,11593.0,56.1441,56.2135,56.1268,56.1528,11593.0
2021-01-28 13:50:00,64.78,64.87,64.76,64.83,7446.0,56.1528,56.2308,56.1355,56.1961,7446.0
2021-01-28 13:55:00,64.82,64.82,64.73,64.75,18520.0,56.1875,56.1875,56.1095,56.1268,18520.0
2021-01-28 14:00:00,64.77,64.91,64.77,64.83,13654.0,56.1441,56.2655,56.1441,56.1961,13654.0
2021-01-28 14:05:00,64.86,65.13,64.86,65.11,10170.0,56.2222,56.4562,56.2222,56.4389,10170.0
2021-01-28 14:10:00,65.17,65.44,65.13,65.15,77574.0,56.4909,56.7249,56.4562,56.4735,77574.0
2021-01-28 14:15:00,65.16,65.16,64.91,64.94,21936.0,56.4822,56.4822,56.2655,56.2915,21936.0
2021-01-28 14:20:00,64.94,64.96,64.79,64.8,22163.0,56.2915,56.3088,56.1615,56.1701,22163.0
2021-01-28 14:25:00,64.77,64.88,64.77,64.79,9067.0,56.1441,56.2395,56.1441,56.1615,9067.0
2021-01-28 14:30:00,64.8,64.83,64.58,64.68,16630.0,56.1701,56.1961,55.9794,56.0661,16630.0
2021-01-28 14:35:00,64.72,64.81,64.62,64.78,11688.0,56.1008,56.1788,56.0141,56.1528,11688.0
2021-01-28 14:40:00,64.79,64.81,64.67,64.67,10374.0,56.1615,56.1788,56.0575,56.0575,10374.0
2021-01-28 14:45:00,64.7,64.71,64.53,64.62,13128.0,56.0835,56.0921,55.9361,56.0141,13128.0
2021-01-28 14:50:00,64.58,64.63,64.43,64.49,11239.0,55.9794,56.0228,55.8494,55.9014,11239.0
2021-01-28 14:55:00,64.45,64.47,64.28,64.29,13659.0,55.8668,55.8841,55.7194,55.7281,13659.0
2021-01-28 15:00:00,64.28,64.31,64.18,64.22,22082.0,55.7194,55.7454,55.6327,55.6674,22082.0
2021-01-28 15:05:00,64.2,64.35,64.18,64.34,20485.0,55.65,55.7801,55.6327,55.7714,20485.0
2021-01-28 15:10:00,64.3,64.37,64.24,64.33,31841.0,55.7367,55.7974,55.6847,55.7627,31841.0
2021-01-28 15:15:00,64.33,64.35,64.18,64.27,31615.0,55.7627,55.7801,55.6327,55.7107,31615.0
2021-01-28 15:20:00,64.27,64.31,64.18,64.21,14943.0,55.7107,55.7454,55.6327,55.6587,14943.0
2021-01-28 15:25:00,64.25,64.34,64.24,64.28,17284.0,55.6934,55.7714,55.6847,55.7194,17284.0
2021-01-28 15:30:00,64.27,64.3,63.98,64.01,18897.0,55.7107,55.7367,55.4593,55.4854,18897.0
2021-01-28 15:35:00,64.01,64.05,63.94,64.04,25110.0,55.4854,55.52,55.4247,55.5114,25110.0
2021-01-28 15:40:00,64.06,64.11,63.97,64.01,31371.0,55.5287,55.572,55.4507,55.4854,31371.0
2021-01-28 15:45:00,64.01,64.14,63.94,63.97,39491.0,55.4854,55.598,55.4247,55.4507,39491.0
2021-01-28 15:50:00,63.91,63.99,63.8,63.84,104127.0,55.3987,55.468,55.3033,55.338,104127.0
2021-01-28 15:55:00,63.83,63.87,63.61,63.61,276594.0,55.3293,55.364,55.1386,55.1386,276594.0
2021-01-29 09:30:00,63.18,63.44,62.92,63.29,69293.0,54.7659,54.9913,54.5405,54.8612,69293.0
2021-01-29 09:35:00,63.3,63.69,63.21,63.53,30734.0,54.8699,55.208,54.7919,55.0693,30734.0
2021-01-29 09:40:00,63.5,63.68,63.35,63.68,28172.0,55.0433,55.1993,54.9132,55.1993,28172.0
2021-01-29 09:45:00,63.68,63.76,63.45,63.68,16486.0,55.1993,55.2686,54.9999,55.1993,16486.0
2021-01-29 09:50:00,63.67,63.72,63.54,63.64,8706.0,55.1906,55.234,55.0779,55.1646,8706.0
2021-01-29 09:55:00,63.8,64.03,63.8,64.03,5816.0,55.3033,55.5027,55.3033,55.5027,5816.0
2021-01-29 10:00:00,63.98,63.99,63.7,63.8,15783.0,55.4593,55.468,55.2166,55.3033,15783.0
2021-01-29 10:05:00,63.8,64.18,63.79,63.95,14888.0,55.3033,55.6327,55.2947,55.4333,14888.0
2021-01-29 10:10:00,63.98,64.09,63.77,63.87,14191.0,55.4593,55.5547,55.2773,55.364,14191.0
2021-01-29 10:15:00,63.81,63.93,63.69,63.79,12275.0,55.312,55.416,55.208,55.2947,12275.0
2021-01-29 10:20:00,63.8,63.98,63.75,63.92,13641.0,55.3033,55.4593,55.26,55.4073,13641.0
2021-01-29 10:25:00,63.93,63.99,63.81,63.94,12317.0,55.416,55.468,55.312,55.4247,12317.0
2021-01-29 10:30:00,63.94,64.03,63.85,63.99,11619.0,55.4247,55.5027,55.3467,55.468,11619.0
2021-01-29 10:35:00,64.01,64.17,63.98,64.12,12585.0,55.4854,55.624,55.4593,55.5807,12585.0
2021-01-29 10:40:00,64.12,64.12,64.0,64.01,8894.0,55.5807,55.5807,55.4767,55.4854,8894.0
2021-01-29 10:45:00,64.01,64.25,63.92,64.24,33564.0,55.4854,55.6934,55.4073,55.6847,33564.0
2021-01-29 10:50:00,64.26,64.26,64.08,64.13,9850.0,55.7021,55.7021,55.546,55.5894,9850.0
2021-01-29 10:55:00,64.17,64.28,64.12,64.2,11071.0,55.624,55.7194,55.5807,55.65,11071.0
2021-01-29 11:00:00,64.2,64.21,63.97,64.01,15239.0,55.65,55.6587,55.4507,55.4854,15239.0
2021-01-29 11:05:00,64.03,64.03,63.88,64.0,9513.0,55.5027,55.5027,55.3727,55.4767,9513.0
2021-01-29 11:10:00,64.02,64.02,63.85,63.85,8984.0,55.494,55.494,55.3467,55.3467,8984.0
2021-01-29 11:15:00,63.85,64.07,63.85,63.99,6246.0,55.3467,55.5374,55.3467,55.468,6246.0
2021-01-29 11:20:00,64.02,64.23,64.02,64.19,13897.0,55.494,55.6761,55.494,55.6414,13897.0
2021-01-29 11:25:00,64.22,64.27,63.95,63.95,10503.0,55.6674,55.7107,55.4333,55.4333,10503.0
2021-01-29 11:30:00,63.93,63.99,63.73,63.74,10505.0,55.416,55.468,55.2426,55.2513,10505.0
2021-01-29 11:35:00,63.77,63.82,63.69,63.71,9010.0,55.2773,55.3207,55.208,55.2253,9010.0
2021-01-29 11:40:00,63.71,63.84,63.7,63.76,8913.0,55.2253,55.338,55.2166,55.2686,8913.0
2021-01-29 11:45:00,63.76,63.84,63.54,63.54,12669.0,55.2686,55.338,55.0779,55.0779,12669.0
2021-01-29 11:50:00,63.56,63.59,63.32,63.38,14859.0,55.0953,55.1213,54.8872,54.9393,14859.0
2021-01-29 11:55:00,63.4,63.55,63.39,63.44,11781.0,54.9566,55.0866,54.9479,54.9913,11781.0
2021-01-29 12:00:00,63.4,63.54,63.4,63.54,9926.0,54.9566,55.0779,54.9566,55.0779,9926.0
2021-01-29 12:05:00,63.56,63.64,63.56,63.63,31692.0,55.0953,55.1646,55.0953,55.156,31692.0
2021-01-29 12:10:00,63.64,63.72,63.56,63.56,5864.0,55.1646,55.234,55.0953,55.0953,5864.0
2021-01-29 12:15:00,63.54,63.55,63.33,63.35,8145.0,55.0779,55.0866,54.8959,54.9132,8145.0
2021-01-29 12:20:00,63.36,63.49,63.35,63.42,6584.0,54.9219,55.0346,54.9132,54.9739,6584.0
2021-01-29 12:25:00,63.4,63.62,63.33,63.52,10785.0,54.9566,55.1473,54.8959,55.0606,10785.0
2021-01-29 12:30:00,63.5,63.58,63.48,63.51,7767.0,55.0433,55.1126,55.0259,55.0519,7767.0
2021-01-29 12:35:00,63.54,63.63,63.53,63.63,6211.0,55.0779,55.156,55.0693,55.156,6211.0
2021-01-29 12:40:00,63.63,63.88,63.63,63.8,12688.0,55.156,55.3727,55.156,55.3033,12688.0
2021-01-29 12:45:00,63.82,63.83,63.66,63.69,19079.0,55.3207,55.3293,55.182,55.208,19079.0
2021-01-29 12:50:00,63.69,63.84,63.61,63.82,19836.0,55.208,55.338,55.1386,55.3207,19836.0
2021-01-29 12:55:00,63.82,63.87,63.77,63.83,9597.0,55.3207,55.364,55.2773,55.3293,9597.0
2021-01-29 13:00:00,63.72,63.87,63.71,63.8,6481.0,55.234,55.364,55.2253,55.3033,6481.0
2021-01-29 13:05:00,63.8,63.87,63.7,63.7,34476.0,55.3033,55.364,55.2166,55.2166,34476.0
2021-01-29 13:10:00,63.7,63.82,63.67,63.67,54724.0,55.2166,55.3207,55.1906,55.1906,54724.0
2021-01-29 13:15:00,63.69,63.71,63.61,63.64,12072.0,55.208,55.2253,55.1386,55.1646,12072.0
2021-01-29 13:20:00,63.64,63.9,63.64,63.85,17836.0,55.1646,55.39,55.1646,55.3467,17836.0
2021-01-29 13:25:00,63.85,64.03,63.85,63.96,11117.0,55.3467,55.5027,55.3467,55.442,11117.0
2021-01-29 13:30:00,63.95,64.03,63.92,63.92,8972.0,55.4333,55.5027,55.4073,55.4073,8972.0
2021-01-29 13:35:00,63.94,63.98,63.92,63.97,5458.0,55.4247,55.4593,55.4073,55.4507,5458.0
2021-01-29 13:40:00,63.98,64.03,63.93,63.95,42198.0,55.4593,55.5027,55.416,55.4333,42198.0
2021-01-29 13:45:00,63.96,64.0,63.88,63.88,15833.0,55.442,55.4767,55.3727,55.3727,15833.0
2021-01-29 13:50:00,63.9,63.97,63.87,63.96,18088.0,55.39,55.4507,55.364,55.442,18088.0
2021-01-29 13:55:00,63.97,64.03,63.92,63.96,6337.0,55.4507,55.5027,55.4073,55.442,6337.0
2021-01-29 14:00:00,63.97,64.25,63.92,64.21,28970.0,55.4507,55.6934,55.4073,55.6587,28970.0
2021-01-29 14:05:00,64.19,64.28,64.14,64.2,15735.0,55.6414,55.7194,55.598,55.65,15735.0
2021-01-29 14:10:00,64.24,64.27,64.17,64.18,8264.0,55.6847,55.7107,55.624,55.6327,8264.0
2021-01-29 14:15:00,64.2,64.24,64.16,64.21,19316.0,55.65,55.6847,55.6154,55.6587,19316.0
2021-01-29 14:20:00,64.23,64.27,64.12,64.27,7828.0,55.6761,55.7107,55.5807,55.7107,7828.0
2021-01-29 14:25:00,64.27,64.29,64.21,64.25,4663.0,55.7107,55.7281,55.6587,55.6934,4663.0
2021-01-29 14:30:00,64.28,64.3,64.18,64.19,19255.0,55.7194,55.7367,55.6327,55.6414,19255.0
2021-01-29 14:35:00,64.21,64.3,64.21,64.22,6676.0,55.6587,55.7367,55.6587,55.6674,6676.0
2021-01-29 14:40:00,64.18,64.34,64.13,64.3,6019.0,55.6327,55.7714,55.5894,55.7367,6019.0
2021-01-29 14:45:00,64.28,64.43,64.27,64.4,21635.0,55.7194,55.8494,55.7107,55.8234,21635.0
2021-01-29 14:50:00,64.42,64.45,64.31,64.31,16118.0,55.8407,55.8668,55.7454,55.7454,16118.0
2021-01-29 14:55:00,64.27,64.37,64.27,64.28,6853.0,55.7107,55.7974,55.7107,55.7194,6853.0
2021-01-29 15:00:00,64.29,64.52,64.29,64.5,13173.0,55.7281,55.9274,55.7281,55.9101,13173.0
2021-01-29 15:05:00,64.5,64.51,64.41,64.45,12673.0,55.9101,55.9188,55.8321,55.8668,12673.0
2021-01-29 15:10:00,64.45,64.6,64.45,64.59,19400.0,55.8668,55.9968,55.8668,55.9881,19400.0
2021-01-29 15:15:00,64.59,64.6,64.37,64.38,12831.0,55.9881,55.9968,55.7974,55.8061,12831.0
2021-01-29 15:20:00,64.36,64.42,64.31,64.33,21136.0,55.7887,55.8407,55.7454,55.7627,21136.0
2021-01-29 15:25:00,64.3,64.35,64.15,64.17,10765.0,55.7367,55.7801,55.6067,55.624,10765.0
2021-01-29 15:30:00,64.18,64.34,64.17,64.22,24436.0,55.6327,55.7714,55.624,55.6674,24436.0
2021-01-29 15:35:00,64.2,64.25,64.09,64.09,21527.0,55.65,55.6934,55.5547,55.5547,21527.0
2021-01-29 15:40:00,64.08,64.15,64.0,64.05,24605.0,55.546,55.6067,55.4767,55.52,24605.0
2021-01-29 15:45:00,64.04,64.05,63.89,63.93,24144.0,55.5114,55.52,55.3813,55.416,24144.0
2021-01-29 15:50:00,63.89,64.35,63.89,64.28,66244.0,55.3813,55.7801,55.3813,55.7194,66244.0
2021-01-29 15:55:00,64.28,64.34,63.92,63.94,149357.0,55.7194,55.7714,55.4073,55.4247,149357.0
2021-02-01 09:30:00,64.15,64.19,63.46,63.56,54089.0,55.6067,55.6414,55.0086,55.0953,54089.0
2021-02-01 09:35:00,63.56,63.59,63.35,63.42,14463.0,55.0953,55.1213,54.9132,54.9739,14463.0
2021-02-01 09:40:00,63.44,63.86,63.44,63.64,9150.0,54.9913,55.3553,54.9913,55.1646,9150.0
2021-02-01 09:45:00,63.69,63.77,63.43,63.77,14591.0,55.208,55.2773,54.9826,55.2773,14591.0
2021-02-01 09:50:00,63.69,63.85,63.62,63.79,19959.0,55.208,55.3467,55.1473,55.2947,19959.0
2021-02-01 09:55:00,63.74,64.0,63.66,63.95,11335.0,55.2513,55.4767,55.182,55.4333,11335.0
2021-02-01 10:00:00,63.89,64.29,63.86,64.29,14317.0,55.3813,55.7281,55.3553,55.7281,14317.0
2021-02-01 10:05:00,64.34,64.47,64.29,64.37,19757.0,55.7714,55.8841,55.7281,55.7974,19757.0
2021-02-01 10:10:00,64.33,64.4,64.19,64.38,9614.0,55.7627,55.8234,55.6414,55.8061,9614.0
2021-02-01 10:15:00,64.37,64.56,64.33,64.56,9098.0,55.7974,55.9621,55.7627,55.9621,9098.0
2021-02-01 10:20:00,64.62,64.64,64.4,64.46,23799.0,56.0141,56.0315,55.8234,55.8754,23799.0
2021-02-01 10:25:00,64.45,64.47,64.13,64.13,97368.0,55.8668,55.8841,55.5894,55.5894,97368.0
2021-02-01 10:30:00,64.15,64.34,64.14,64.23,11388.0,55.6067,55.7714,55.598,55.6761,11388.0
2021-02-01 10:35:00,64.21,64.29,64.13,64.18,13163.0,55.6587,55.7281,55.5894,55.6327,13163.0
2021-02-01 10:40:00,64.18,64.25,64.13,64.13,16535.0,55.6327,55.6934,55.5894,55.5894,16535.0
2021-02-01 10:45:00,64.13,64.41,64.09,64.36,114409.0,55.5894,55.8321,55.5547,55.7887,114409.0
2021-02-01 10:50:00,64.33,64.54,64.28,64.32,12419.0,55.7627,55.9448,55.7194,55.7541,12419.0
2021-02-01 10:55:00,64.34,64.47,64.28,64.37,14728.0,55.7714,55.8841,55.7194,55.7974,14728.0
2021-02-01 11:00:00,64.4,64.55,64.36,64.49,15754.0,55.8234,55.9534,55.7887,55.9014,15754.0
2021-02-01 11:05:00,64.49,64.58,64.42,64.42,14546.0,55.9014,55.9794,55.8407,55.8407,14546.0
2021-02-01 11:10:00,64.37,64.42,64.31,64.4,21871.0,55.7974,55.8407,55.7454,55.8234,21871.0
2021-02-01 11:15:00,64.39,64.5,64.39,64.47,35879.0,55.8147,55.9101,55.8147,55.8841,35879.0
2021-02-01 11:20:00,64.49,64.52,64.4,64.42,17084.0,55.9014,55.9274,55.8234,55.8407,17084.0
2021-02-01 11:25:00,64.43,64.5,64.42,64.44,14185.0,55.8494,55.9101,55.8407,55.8581,14185.0
2021-02-01 11:30:00,64.43,64.63,64.43,64.52,12719.0,55.8494,56.0228,55.8494,55.9274,12719.0
2021-02-01 11:35:00,64.5,64.55,64.47,64.55,5811.0,55.9101,55.9534,55.8841,55.9534,5811.0
2021-02-01 11:40:00,64.56,64.8,64.55,64.77,10546.0,55.9621,56.1701,55.9534,56.1441,10546.0
2021-02-01 11:45:00,64.78,64.86,64.7,64.78,15446.0,56.1528,56.2222,56.0835,56.1528,15446.0
2021-02-01 11:50:00,64.75,64.83,64.74,64.76,25990.0,56.1268,56.1961,56.1181,56.1355,25990.0
2021-02-01 11:55:00,64.74,64.86,64.74,64.78,9334.0,56.1181,56.2222,56.1181,56.1528,9334.0
2021-02-01 12:00:00,64.8,64.93,64.79,64.83,13927.0,56.1701,56.2828,56.1615,56.1961,13927.0
2021-02-01 12:05:00,64.82,64.83,64.64,64.64,11153.0,56.1875,56.1961,56.0315,56.0315,11153.0
2021-02-01 12:10:00,64.61,64.84,64.61,64.81,6034.0,56.0054,56.2048,56.0054,56.1788,6034.0
2021-02-01 12:15:00,64.8,64.87,64.72,64.82,10922.0,56.1701,56.2308,56.1008,56.1875,10922.0
2021-02-01 12:20:00,64.83,64.83,64.65,64.7,22037.0,56.1961,56.1961,56.0401,56.0835,22037.0
2021-02-01 12:25:00,64.69,64.75,64.58,64.61,23325.0,56.0748,56.1268,55.9794,56.0054,23325.0
2021-02-01 12:30:00,64.61,64.64,64.56,64.61,12606.0,56.0054,56.0315,55.9621,56.0054,12606.0
2021-02-01 12:35:00,64.58,64.59,64.5,64.5,17503.0,55.9794,55.9881,55.9101,55.9101,17503.0
2021-02-01 12:40:00,64.5,64.55,64.44,64.5,18724.0,55.9101,55.9534,55.8581,55.9101,18724.0
2021-02-01 12:45:00,64.47,64.49,64.35,64.44,17990.0,55.8841,55.9014,55.7801,55.8581,17990.0
2021-02-01 12:50:00,64.44,64.54,64.44,64.47,6941.0,55.8581,55.9448,55.8581,55.8841,6941.0
2021-02-01 12:55:00,64.47,64.59,64.46,64.55,9373.0,55.8841,55.9881,55.8754,55.9534,9373.0
2021-02-01 13:00:00,64.54,64.62,64.49,64.61,4506.0,55.9448,56.0141,55.9014,56.0054,4506.0
2021-02-01 13:05:00,64.61,64.64,64.55,64.61,9243.0,56.0054,56.0315,55.9534,56.0054,9243.0
2021-02-01 13:10:00,64.6,64.64,64.55,64.61,5943.0,55.9968,56.0315,55.9534,56.0054,5943.0
2021-02-01 13:15:00,64.61,64.68,64.6,64.62,7440.0,56.0054,56.0661,55.9968,56.0141,7440.0
2021-02-01 13:20:00,64.62,64.64,64.49,64.5,10841.0,56.0141,56.0315,55.9014,55.9101,10841.0
2021-02-01 13:25:00,64.51,64.57,64.46,64.57,5943.0,55.9188,55.9708,55.8754,55.9708,5943.0
2021-02-01 13:30:00,64.56,64.63,64.5,64.53,9453.0,55.9621,56.0228,55.9101,55.9361,9453.0
2021-02-01 13:35:00,64.53,64.56,64.39,64.39,15975.0,55.9361,55.9621,55.8147,55.8147,15975.0
2021-02-01 13:40:00,64.41,64.41,64.19,64.21,19210.0,55.8321,55.8321,55.6414,55.6587,19210.0
2021-02-01 13:45:00,64.21,64.34,64.21,64.33,17494.0,55.6587,55.7714,55.6587,55.7627,17494.0
2021-02-01 13:50:00,64.35,64.36,64.2,64.21,20515.0,55.7801,55.7887,55.65,55.6587,20515.0
2021-02-01 13:55:00,64.2,64.28,64.19,64.22,19217.0,55.65,55.7194,55.6414,55.6674,19217.0
2021-02-01 14:00:00,64.22,64.26,64.15,64.21,8108.0,55.6674,55.7021,55.6067,55.6587,8108.0
2021-02-01 14:05:00,64.22,64.23,64.16,64.17,5891.0,55.6674,55.6761,55.6154,55.624,5891.0
2021-02-01 14:10:00,64.17,64.24,64.16,64.24,5236.0,55.624,55.6847,55.6154,55.6847,5236.0
2021-02-01 14:15:00,64.25,64.3,64.23,64.25,6606.0,55.6934,55.7367,55.6761,55.6934,6606.0
2021-02-01 14:20:00,64.25,64.25,64.18,64.2,11452.0,55.6934,55.6934,55.6327,55.65,11452.0
2021-02-01 14:25:00,64.19,64.28,64.19,64.26,9030.0,55.6414,55.7194,55.6414,55.7021,9030.0
2021-02-01 14:30:00,64.26,64.29,64.19,64.2,18759.0,55.7021,55.7281,55.6414,55.65,18759.0
2021-02-01 14:35:00,64.2,64.34,64.17,64.34,25094.0,55.65,55.7714,55.624,55.7714,25094.0
2021-02-01 14:40:00,64.34,64.39,64.3,64.31,18530.0,55.7714,55.8147,55.7367,55.7454,18530.0
2021-02-01 14:45:00,64.32,64.33,64.27,64.3,11618.0,55.7541,55.7627,55.7107,55.7367,11618.0
2021-02-01 14:50:00,64.3,64.31,64.27,64.28,23482.0,55.7367,55.7454,55.7107,55.7194,23482.0
2021-02-01 14:55:00,64.28,64.29,64.18,64.21,11209.0,55.7194,55.7281,55.6327,55.6587,11209.0
2021-02-01 15:00:00,64.21,64.26,64.21,64.26,11331.0,55.6587,55.7021,55.6587,55.7021,11331.0
2021-02-01 15:05:00,64.26,64.33,64.24,64.27,14676.0,55.7021,55.7627,55.6847,55.7107,14676.0
2021-02-01 15:10:00,64.26,64.34,64.19,64.33,30912.0,55.7021,55.7714,55.6414,55.7627,30912.0
2021-02-01 15:15:00,64.34,64.39,64.28,64.28,15694.0,55.7714,55.8147,55.7194,55.7194,15694.0
2021-02-01 15:20:00,64.29,64.29,64.21,64.21,30750.0,55.7281,55.7281,55.6587,55.6587,30750.0
2021-02-01 15:25:00,64.22,64.23,64.1,64.1,14371.0,55.6674,55.6761,55.5634,55.5634,14371.0
2021-02-01 15:30:00,64.1,64.11,63.97,64.03,44689.0,55.5634,55.572,55.4507,55.5027,44689.0
2021-02-01 15:35:00,64.03,64.17,64.03,64.16,44546.0,55.5027,55.624,55.5027,55.6154,44546.0
2021-02-01 15:40:00,64.15,64.27,64.13,64.24,98557.0,55.6067,55.7107,55.5894,55.6847,98557.0
2021-02-01 15:45:00,64.23,64.23,64.03,64.07,32013.0,55.6761,55.6761,55.5027,55.5374,32013.0
2021-02-01 15:50:00,64.07,64.13,63.96,64.01,121366.0,55.5374,55.5894,55.442,55.4854,121366.0
2021-02-01 15:55:00,63.99,64.07,63.89,63.9,226694.0,55.468,55.5374,55.3813,55.39,226694.0
2021-02-02 09:30:00,63.91,64.1,63.6,64.1,41196.0,55.3987,55.5634,55.13,55.5634,41196.0
2021-02-02 09:35:00,64.14,64.14,63.87,64.05,11804.0,55.598,55.598,55.364,55.52,11804.0
2021-02-02 09:40:00,63.99,64.28,63.95,64.05,18227.0,55.468,55.7194,55.4333,55.52,18227.0
2021-02-02 09:45:00,64.14,64.57,64.01,64.49,28256.0,55.598,55.9708,55.4854,55.9014,28256.0
2021-02-02 09:50:00,64.5,64.6,64.34,64.57,43412.0,55.9101,55.9968,55.7714,55.9708,43412.0
2021-02-02 09:55:00,64.55,64.74,64.52,64.64,26697.0,55.9534,56.1181,55.9274,56.0315,26697.0
2021-02-02 10:00:00,64.62,64.9,64.6,64.77,16902.0,56.0141,56.2568,55.9968,56.1441,16902.0
2021-02-02 10:05:00,64.76,64.88,64.73,64.73,13880.0,56.1355,56.2395,56.1095,56.1095,13880.0
2021-02-02 10:10:00,64.73,64.79,64.62,64.67,16902.0,56.1095,56.1615,56.0141,56.0575,16902.0
2021-02-02 10:15:00,64.66,64.74,64.6,64.7,17363.0,56.0488,56.1181,55.9968,56.0835,17363.0
2021-02-02 10:20:00,64.69,64.79,64.66,64.75,13265.0,56.0748,56.1615,56.0488,56.1268,13265.0
2021-02-02 10:25:00,64.75,64.83,64.7,64.72,28954.0,56.1268,56.1961,56.0835,56.1008,28954.0
2021-02-02 10:30:00,64.69,64.76,64.66,64.69,20328.0,56.0748,56.1355,56.0488,56.0748,20328.0
2021-02-02 10:35:00,64.68,64.72,64.63,64.64,18749.0,56.0661,56.1008,56.0228,56.0315,18749.0
2021-02-02 10:40:00,64.61,64.77,64.54,64.73,13091.0,56.0054,56.1441,55.9448,56.1095,13091.0
2021-02-02 10:45:00,64.73,64.73,64.61,64.62,15130.0,56.1095,56.1095,56.0054,56.0141,15130.0
2021-02-02 10:50:00,64.63,64.7,64.58,64.66,10313.0,56.0228,56.0835,55.9794,56.0488,10313.0
2021-02-02 10:55:00,64.67,64.79,64.63,64.78,7497.0,56.0575,56.1615,56.0228,56.1528,7497.0
2021-02-02 11:00:00,64.8,64.94,64.8,64.91,14151.0,56.1701,56.2915,56.1701,56.2655,14151.0
2021-02-02 11:05:00,64.93,64.97,64.87,64.95,10185.0,56.2828,56.3175,56.2308,56.3002,10185.0
2021-02-02 11:10:00,64.95,65.0,64.93,64.96,9904.0,56.3002,56.3435,56.2828,56.3088,9904.0
2021-02-02 11:15:00,64.96,64.96,64.83,64.85,16197.0,56.3088,56.3088,56.1961,56.2135,16197.0
2021-02-02 11:20:00,64.86,64.86,64.73,64.74,33755.0,56.2222,56.2222,56.1095,56.1181,33755.0
2021-02-02 11:25:00,64.73,64.85,64.72,64.76,12362.0,56.1095,56.2135,56.1008,56.1355,12362.0
2021-02-02 11:30:00,64.75,64.88,64.75,64.81,17374.0,56.1268,56.2395,56.1268,56.1788,17374.0
2021-02-02 11:35:00,64.82,65.0,64.82,64.99,13666.0,56.1875,56.3435,56.1875,56.3348,13666.0
2021-02-02 11:40:00,64.97,65.05,64.94,65.05,9323.0,56.3175,56.3868,56.2915,56.3868,9323.0
2021-02-02 11:45:00,65.12,65.16,65.02,65.02,5292.0,56.4475,56.4822,56.3608,56.3608,5292.0
2021-02-02 11:50:00,65.02,65.04,64.92,64.94,9931.0,56.3608,56.3782,56.2742,56.2915,9931.0
2021-02-02 11:55:00,64.95,65.04,64.93,65.04,29742.0,56.3002,56.3782,56.2828,56.3782,29742.0
2021-02-02 12:00:00,65.04,65.09,65.0,65.05,15318.0,56.3782,56.4215,56.3435,56.3868,15318.0
2021-02-02 12:05:00,65.05,65.06,64.97,64.97,14153.0,56.3868,56.3955,56.3175,56.3175,14153.0
2021-02-02 12:10:00,64.97,65.05,64.93,65.04,54582.0,56.3175,56.3868,56.2828,56.3782,54582.0
2021-02-02 12:15:00,65.06,65.12,64.96,64.97,10775.0,56.3955,56.4475,56.3088,56.3175,10775.0
2021-02-02 12:20:00,64.97,64.97,64.88,64.9,11767.0,56.3175,56.3175,56.2395,56.2568,11767.0
2021-02-02 12:25:00,64.91,64.92,64.84,64.84,11797.0,56.2655,56.2742,56.2048,56.2048,11797.0
2021-02-02 12:30:00,64.83,64.84,64.76,64.76,22761.0,56.1961,56.2048,56.1355,56.1355,22761.0
2021-02-02 12:35:00,64.78,64.81,64.75,64.78,10335.0,56.1528,56.1788,56.1268,56.1528,10335.0
2021-02-02 12:40:00,64.79,64.83,64.74,64.81,22067.0,56.1615,56.1961,56.1181,56.1788,22067.0
2021-02-02 12:45:00,64.83,64.89,64.81,64.81,21316.0,56.1961,56.2482,56.1788,56.1788,21316.0
2021-02-02 12:50:00,64.8,64.91,64.8,64.87,11562.0,56.1701,56.2655,56.1701,56.2308,11562.0
2021-02-02 12:55:00,64.87,64.99,64.87,64.97,10782.0,56.2308,56.3348,56.2308,56.3175,10782.0
2021-02-02 13:00:00,64.97,65.07,64.95,65.03,11912.0,56.3175,56.4042,56.3002,56.3695,11912.0
2021-02-02 13:05:00,65.04,65.04,64.96,64.97,14048.0,56.3782,56.3782,56.3088,56.3175,14048.0
2021-02-02 13:10:00,64.97,64.97,64.76,64.76,5083.0,56.3175,56.3175,56.1355,56.1355,5083.0
2021-02-02 13:15:00,64.74,64.78,64.71,64.78,9388.0,56.1181,56.1528,56.0921,56.1528,9388.0
2021-02-02 13:20:00,64.77,64.78,64.72,64.74,12457.0,56.1441,56.1528,56.1008,56.1181,12457.0
2021-02-02 13:25:00,64.76,64.77,64.73,64.73,10851.0,56.1355,56.1441,56.1095,56.1095,10851.0
2021-02-02 13:30:00,64.73,64.81,64.71,64.8,15325.0,56.1095,56.1788,56.0921,56.1701,15325.0
2021-02-02 13:35:00,64.78,64.81,64.73,64.8,10495.0,56.1528,56.1788,56.1095,56.1701,10495.0
2021-02-02 13:40:00,64.81,64.82,64.75,64.77,4815.0,56.1788,56.1875,56.1268,56.1441,4815.0
2021-02-02 13:45:00,64.78,64.86,64.75,64.84,10668.0,56.1528,56.2222,56.1268,56.2048,10668.0
2021-02-02 13:50:00,64.83,64.86,64.81,64.81,7447.0,56.1961,56.2222,56.1788,56.1788,7447.0
2021-02-02 13:55:00,64.82,64.89,64.82,64.86,3724.0,56.1875,56.2482,56.1875,56.2222,3724.0
2021-02-02 14:00:00,64.88,64.91,64.86,64.88,8910.0,56.2395,56.2655,56.2222,56.2395,8910.0
2021-02-02 14:05:00,64.88,64.89,64.82,64.86,5370.0,56.2395,56.2482,56.1875,56.2222,5370.0
2021-02-02 14:10:00,64.85,64.85,64.75,64.76,4155.0,56.2135,56.2135,56.1268,56.1355,4155.0
2021-02-02 14:15:00,64.75,64.79,64.65,64.67,11007.0,56.1268,56.1615,56.0401,56.0575,11007.0
2021-02-02 14:20:00,64.68,64.69,64.63,64.68,10431.0,56.0661,56.0748,56.0228,56.0661,10431.0
2021-02-02 14:25:00,64.69,64.7,64.65,64.66,4803.0,56.0748,56.0835,56.0401,56.0488,4803.0
2021-02-02 14:30:00,64.65,64.86,64.65,64.86,5792.0,56.0401,56.2222,56.0401,56.2222,5792.0
2021-02-02 14:35:00,64.87,64.91,64.86,64.89,9428.0,56.2308,56.2655,56.2222,56.2482,9428.0
2021-02-02 14:40:00,64.88,64.89,64.81,64.81,17516.0,56.2395,56.2482,56.1788,56.1788,17516.0
2021-02-02 14:45:00,64.8,64.81,64.58,64.59,19219.0,56.1701,56.1788,55.9794,55.9881,19219.0
2021-02-02 14:50:00,64.56,64.59,64.5,64.51,12313.0,55.9621,55.9881,55.9101,55.9188,12313.0
2021-02-02 14:55:00,64.52,64.54,64.42,64.44,19435.0,55.9274,55.9448,55.8407,55.8581,19435.0
2021-02-02 15:00:00,64.44,64.48,64.41,64.45,10580.0,55.8581,55.8928,55.8321,55.8668,10580.0
2021-02-02 15:05:00,64.46,64.51,64.43,64.49,19261.0,55.8754,55.9188,55.8494,55.9014,19261.0
2021-02-02 15:10:00,64.51,64.52,64.44,64.45,11678.0,55.9188,55.9274,55.8581,55.8668,11678.0
2021-02-02 15:15:00,64.44,64.45,64.36,64.38,14671.0,55.8581,55.8668,55.7887,55.8061,14671.0
2021-02-02 15:20:00,64.38,64.45,64.37,64.42,7463.0,55.8061,55.8668,55.7974,55.8407,7463.0
2021-02-02 15:25:00,64.42,64.48,64.41,64.46,7412.0,55.8407,55.8928,55.8321,55.8754,7412.0
2021-02-02 15:30:00,64.47,64.48,64.31,64.33,16545.0,55.8841,55.8928,55.7454,55.7627,16545.0
2021-02-02 15:35:00,64.34,64.34,64.21,64.31,31510.0,55.7714,55.7714,55.6587,55.7454,31510.0
2021-02-02 15:40:00,64.33,64.41,64.32,64.35,24566.0,55.7627,55.8321,55.7541,55.7801,24566.0
2021-02-02 15:45:00,64.34,64.38,64.19,64.24,33490.0,55.7714,55.8061,55.6414,55.6847,33490.0
2021-02-02 15:50:00,64.22,64.33,64.14,64.19,46381.0,55.6674,55.7627,55.598,55.6414,46381.0
2021-02-02 15:55:00,64.2,64.25,64.16,64.19,88905.0,55.65,55.6934,55.6154,55.6414,88905.0
2021-02-03 09:30:00,64.03,64.13,63.62,63.95,41117.0,55.5027,55.5894,55.1473,55.4333,41117.0
2021-02-03 09:35:00,63.9,64.19,63.9,64.04,7348.0,55.39,55.6414,55.39,55.5114,7348.0
2021-02-03 09:40:00,64.03,64.19,63.94,64.03,5592.0,55.5027,55.6414,55.4247,55.5027,5592.0
2021-02-03 09:45:00,64.04,64.1,63.96,64.01,4382.0,55.5114,55.5634,55.442,55.4854,4382.0
2021-02-03 09:50:00,64.02,64.02,63.79,63.84,5053.0,55.494,55.494,55.2947,55.338,5053.0
2021-02-03 09:55:00,63.75,63.95,63.72,63.94,15817.0,55.26,55.4333,55.234,55.4247,15817.0
2021-02-03 10:00:00,63.94,64.08,63.91,64.02,15217.0,55.4247,55.546,55.3987,55.494,15217.0
2021-02-03 10:05:00,64.02,64.03,63.96,64.01,7250.0,55.494,55.5027,55.442,55.4854,7250.0
2021-02-03 10:10:00,63.98,63.99,63.75,63.82,19413.0,55.4593,55.468,55.26,55.3207,19413.0
2021-02-03 10:15:00,63.81,63.87,63.79,63.83,10291.0,55.312,55.364,55.2947,55.3293,10291.0
2021-02-03 10:20:00,63.83,63.87,63.79,63.86,8305.0,55.3293,55.364,55.2947,55.3553,8305.0
2021-02-03 10:25:00,63.86,63.96,63.83,63.96,10296.0,55.3553,55.442,55.3293,55.442,10296.0
2021-02-03 10:30:00,63.97,64.03,63.84,63.85,4491.0,55.4507,55.5027,55.338,55.3467,4491.0
2021-02-03 10:35:00,63.82,63.87,63.79,63.85,9677.0,55.3207,55.364,55.2947,55.3467,9677.0
2021-02-03 10:40:00,63.84,63.89,63.84,63.86,3672.0,55.338,55.3813,55.338,55.3553,3672.0
2021-02-03 10:45:00,63.86,63.93,63.65,63.65,36969.0,55.3553,55.416,55.1733,55.1733,36969.0
2021-02-03 10:50:00,63.67,63.67,63.44,63.48,40675.0,55.1906,55.1906,54.9913,55.0259,40675.0
2021-02-03 10:55:00,63.5,63.67,63.5,63.66,8512.0,55.0433,55.1906,55.0433,55.182,8512.0
2021-02-03 11:00:00,63.65,63.65,63.46,63.47,10960.0,55.1733,55.1733,55.0086,55.0173,10960.0
2021-02-03 11:05:00,63.49,63.51,63.29,63.35,8929.0,55.0346,55.0519,54.8612,54.9132,8929.0
2021-02-03 11:10:00,63.3,63.38,63.23,63.31,30285.0,54.8699,54.9393,54.8092,54.8786,30285.0
2021-02-03 11:15:00,63.31,63.36,63.25,63.32,11804.0,54.8786,54.9219,54.8266,54.8872,11804.0
2021-02-03 11:20:00,63.31,63.44,63.3,63.37,18498.0,54.8786,54.9913,54.8699,54.9306,18498.0
2021-02-03 11:25:00,63.4,63.47,63.39,63.42,5373.0,54.9566,55.0173,54.9479,54.9739,5373.0
2021-02-03 11:30:00,63.4,63.45,63.35,63.41,8958.0,54.9566,54.9999,54.9132,54.9653,8958.0
2021-02-03 11:35:00,63.42,63.53,63.41,63.52,8889.0,54.9739,55.0693,54.9653,55.0606,8889.0
2021-02-03 11:40:00,63.52,63.68,63.49,63.6,23344.0,55.0606,55.1993,55.0346,55.13,23344.0
2021-02-03 11:45:00,63.57,63.59,63.5,63.5,14262.0,55.1039,55.1213,55.0433,55.0433,14262.0
2021-02-03 11:50:00,63.5,63.51,63.41,63.5,8513.0,55.0433,55.0519,54.9653,55.0433,8513.0
2021-02-03 11:55:00,63.48,63.55,63.41,63.42,4125.0,55.0259,55.0866,54.9653,54.9739,4125.0
2021-02-03 12:00:00,63.42,63.46,63.36,63.37,6084.0,54.9739,55.0086,54.9219,54.9306,6084.0
2021-02-03 12:05:00,63.36,63.42,63.35,63.35,4819.0,54.9219,54.9739,54.9132,54.9132,4819.0
2021-02-03 12:10:00,63.36,63.39,63.31,63.36,6136.0,54.9219,54.9479,54.8786,54.9219,6136.0
2021-02-03 12:15:00,63.31,63.35,63.27,63.29,5745.0,54.8786,54.9132,54.8439,54.8612,5745.0
2021-02-03 12:20:00,63.28,63.29,63.22,63.26,6010.0,54.8526,54.8612,54.8006,54.8352,6010.0
2021-02-03 12:25:00,63.24,63.26,63.19,63.24,9637.0,54.8179,54.8352,54.7746,54.8179,9637.0
2021-02-03 12:30:00,63.24,63.39,63.24,63.33,9470.0,54.8179,54.9479,54.8179,54.8959,9470.0
2021-02-03 12:35:00,63.33,63.33,63.25,63.26,7507.0,54.8959,54.8959,54.8266,54.8352,7507.0
2021-02-03 12:40:00,63.25,63.25,63.19,63.23,19925.0,54.8266,54.8266,54.7746,54.8092,19925.0
2021-02-03 12:45:00,63.21,63.26,63.19,63.2,12582.0,54.7919,54.8352,54.7746,54.7832,12582.0
2021-02-03 12:50:00,63.22,63.22,63.12,63.2,16262.0,54.8006,54.8006,54.7139,54.7832,16262.0
2021-02-03 12:55:00,63.17,63.22,63.15,63.19,11238.0,54.7572,54.8006,54.7399,54.7746,11238.0
2021-02-03 13:00:00,63.21,63.27,63.2,63.24,13288.0,54.7919,54.8439,54.7832,54.8179,13288.0
2021-02-03 13:05:00,63.25,63.27,63.13,63.17,7897.0,54.8266,54.8439,54.7225,54.7572,7897.0
2021-02-03 13:10:00,63.15,63.17,63.11,63.13,4705.0,54.7399,54.7572,54.7052,54.7225,4705.0
2021-02-03 13:15:00,63.15,63.18,63.1,63.14,10160.0,54.7399,54.7659,54.6965,54.7312,10160.0
2021-02-03 13:20:00,63.14,63.32,63.14,63.32,17957.0,54.7312,54.8872,54.7312,54.8872,17957.0
2021-02-03 13:25:00,63.32,63.48,63.32,63.42,7619.0,54.8872,55.0259,54.8872,54.9739,7619.0
2021-02-03 13:30:00,63.41,63.44,63.32,63.37,8431.0,54.9653,54.9913,54.8872,54.9306,8431.0
2021-02-03 13:35:00,63.37,63.41,63.35,63.36,6160.0,54.9306,54.9653,54.9132,54.9219,6160.0
2021-02-03 13:40:00,63.36,63.4,63.27,63.29,5654.0,54.9219,54.9566,54.8439,54.8612,5654.0
2021-02-03 13:45:00,63.3,63.39,63.29,63.37,9198.0,54.8699,54.9479,54.8612,54.9306,9198.0
2021-02-03 13:50:00,63.37,63.37,63.28,63.29,16033.0,54.9306,54.9306,54.8526,54.8612,16033.0
2021-02-03 13:55:00,63.27,63.3,63.24,63.27,17705.0,54.8439,54.8699,54.8179,54.8439,17705.0
2021-02-03 14:00:00,63.26,63.33,63.24,63.26,11189.0,54.8352,54.8959,54.8179,54.8352,11189.0
2021-02-03 14:05:00,63.26,63.3,63.22,63.26,10584.0,54.8352,54.8699,54.8006,54.8352,10584.0
2021-02-03 14:10:00,63.24,63.24,63.19,63.2,8849.0,54.8179,54.8179,54.7746,54.7832,8849.0
2021-02-03 14:15:00,63.21,63.28,63.19,63.24,11514.0,54.7919,54.8526,54.7746,54.8179,11514.0
2021-02-03 14:20:00,63.25,63.25,63.17,63.21,9604.0,54.8266,54.8266,54.7572,54.7919,9604.0
2021-02-03 14:25:00,63.21,63.24,63.16,63.2,11166.0,54.7919,54.8179,54.7486,54.7832,11166.0
2021-02-03 14:30:00,63.2,63.22,63.12,63.14,22503.0,54.7832,54.8006,54.7139,54.7312,22503.0
2021-02-03 14:35:00,63.12,63.18,63.11,63.15,14676.0,54.7139,54.7659,54.7052,54.7399,14676.0
2021-02-03 14:40:00,63.14,63.22,63.14,63.19,15216.0,54.7312,54.8006,54.7312,54.7746,15216.0
2021-02-03 14:45:00,63.19,63.22,63.18,63.21,7330.0,54.7746,54.8006,54.7659,54.7919,7330.0
2021-02-03 14:50:00,63.21,63.23,63.13,63.17,8624.0,54.7919,54.8092,54.7225,54.7572,8624.0
2021-02-03 14:55:00,63.17,63.22,63.16,63.18,9799.0,54.7572,54.8006,54.7486,54.7659,9799.0
2021-02-03 15:00:00,63.17,63.18,63.11,63.12,16925.0,54.7572,54.7659,54.7052,54.7139,16925.0
2021-02-03 15:05:00,63.12,63.21,63.1,63.17,12117.0,54.7139,54.7919,54.6965,54.7572,12117.0
2021-02-03 15:10:00,63.17,63.17,63.1,63.13,17923.0,54.7572,54.7572,54.6965,54.7225,17923.0
2021-02-03 15:15:00,63.12,63.19,63.11,63.19,20806.0,54.7139,54.7746,54.7052,54.7746,20806.0
2021-02-03 15:20:00,63.19,63.23,63.17,63.2,66280.0,54.7746,54.8092,54.7572,54.7832,66280.0
2021-02-03 15:25:00,63.19,63.33,63.19,63.33,24404.0,54.7746,54.8959,54.7746,54.8959,24404.0
2021-02-03 15:30:00,63.32,63.34,63.26,63.31,7968.0,54.8872,54.9046,54.8352,54.8786,7968.0
2021-02-03 15:35:00,63.33,63.37,63.3,63.33,78821.0,54.8959,54.9306,54.8699,54.8959,78821.0
2021-02-03 15:40:00,63.33,63.37,63.25,63.25,14841.0,54.8959,54.9306,54.8266,54.8266,14841.0
2021-02-03 15:45:00,63.26,63.41,63.25,63.37,18367.0,54.8352,54.9653,54.8266,54.9306,18367.0
2021-02-03 15:50:00,63.35,63.39,63.21,63.27,60018.0,54.9132,54.9479,54.7919,54.8439,60018.0
2021-02-03 15:55:00,63.27,63.36,63.17,63.17,151442.0,54.8439,54.9219,54.7572,54.7572,151442.0
2021-02-04 09:30:00,63.08,63.16,62.72,63.12,49635.0,54.6792,54.7486,54.3672,54.7139,49635.0
2021-02-04 09:35:00,63.18,63.43,62.96,62.96,12613.0,54.7659,54.9826,54.5752,54.5752,12613.0
2021-02-04 09:40:00,63.01,63.17,62.99,63.14,8354.0,54.6185,54.7572,54.6012,54.7312,8354.0
2021-02-04 09:45:00,63.18,63.32,63.1,63.29,13211.0,54.7659,54.8872,54.6965,54.8612,13211.0
2021-02-04 09:50:00,63.25,63.39,63.19,63.34,12775.0,54.8266,54.9479,54.7746,54.9046,12775.0
2021-02-04 09:55:00,63.39,63.56,63.38,63.39,11045.0,54.9479,55.0953,54.9393,54.9479,11045.0
2021-02-04 10:00:00,63.45,63.59,63.44,63.55,18148.0,54.9999,55.1213,54.9913,55.0866,18148.0
2021-02-04 10:05:00,63.55,63.58,63.35,63.39,10602.0,55.0866,55.1126,54.9132,54.9479,10602.0
2021-02-04 10:10:00,63.39,63.39,63.25,63.28,8700.0,54.9479,54.9479,54.8266,54.8526,8700.0
2021-02-04 10:15:00,63.26,63.32,63.11,63.12,6204.0,54.8352,54.8872,54.7052,54.7139,6204.0
2021-02-04 10:20:00,63.17,63.19,63.08,63.14,4576.0,54.7572,54.7746,54.6792,54.7312,4576.0
2021-02-04 10:25:00,63.14,63.34,63.05,63.34,10146.0,54.7312,54.9046,54.6532,54.9046,10146.0
2021-02-04 10:30:00,63.34,63.4,63.26,63.28,6790.0,54.9046,54.9566,54.8352,54.8526,6790.0
2021-02-04 10:35:00,63.3,63.43,63.2,63.23,213882.0,54.8699,54.9826,54.7832,54.8092,213882.0
2021-02-04 10:40:00,63.18,63.33,63.12,63.29,9779.0,54.7659,54.8959,54.7139,54.8612,9779.0
2021-02-04 10:45:00,63.32,63.4,63.26,63.34,11552.0,54.8872,54.9566,54.8352,54.9046,11552.0
2021-02-04 10:50:00,63.34,63.48,63.33,63.47,9696.0,54.9046,55.0259,54.8959,55.0173,9696.0
2021-02-04 10:55:00,63.46,63.67,63.43,63.65,12720.0,55.0086,55.1906,54.9826,55.1733,12720.0
2021-02-04 11:00:00,63.64,63.7,63.52,63.6,21371.0,55.1646,55.2166,55.0606,55.13,21371.0
2021-02-04 11:05:00,63.61,63.73,63.58,63.7,17400.0,55.1386,55.2426,55.1126,55.2166,17400.0
2021-02-04 11:10:00,63.7,63.72,63.62,63.65,27125.0,55.2166,55.234,55.1473,55.1733,27125.0
2021-02-04 11:15:00,63.64,63.8,63.6,63.66,14250.0,55.1646,55.3033,55.13,55.182,14250.0
2021-02-04 11:20:00,63.64,63.68,63.57,63.57,12007.0,55.1646,55.1993,55.1039,55.1039,12007.0
2021-02-04 11:25:00,63.58,63.62,63.55,63.61,11375.0,55.1126,55.1473,55.0866,55.1386,11375.0
2021-02-04 11:30:00,63.62,63.65,63.55,63.65,18192.0,55.1473,55.1733,55.0866,55.1733,18192.0
2021-02-04 11:35:00,63.62,63.65,63.52,63.58,20957.0,55.1473,55.1733,55.0606,55.1126,20957.0
2021-02-04 11:40:00,63.57,63.64,63.55,63.57,15735.0,55.1039,55.1646,55.0866,55.1039,15735.0
2021-02-04 11:45:00,63.55,63.71,63.51,63.7,17802.0,55.0866,55.2253,55.0519,55.2166,17802.0
2021-02-04 11:50:00,63.69,63.69,63.58,63.61,10907.0,55.208,55.208,55.1126,55.1386,10907.0
2021-02-04 11:55:00,63.6,63.63,63.55,63.62,11961.0,55.13,55.156,55.0866,55.1473,11961.0
2021-02-04 12:00:00,63.62,63.67,63.59,63.65,18763.0,55.1473,55.1906,55.1213,55.1733,18763.0
2021-02-04 12:05:00,63.66,63.68,63.58,63.6,23395.0,55.182,55.1993,55.1126,55.13,23395.0
2021-02-04 12:10:00,63.6,63.63,63.57,63.61,15451.0,55.13,55.156,55.1039,55.1386,15451.0
2021-02-04 12:15:00,63.62,63.71,63.62,63.69,9582.0,55.1473,55.2253,55.1473,55.208,9582.0
2021-02-04 12:20:00,63.69,63.73,63.62,63.63,17130.0,55.208,55.2426,55.1473,55.156,17130.0
2021-02-04 12:25:00,63.63,63.64,63.57,63.64,11887.0,55.156,55.1646,55.1039,55.1646,11887.0
2021-02-04 12:30:00,63.64,63.64,63.44,63.44,23813.0,55.1646,55.1646,54.9913,54.9913,23813.0
2021-02-04 12:35:00,63.43,63.46,63.38,63.41,22239.0,54.9826,55.0086,54.9393,54.9653,22239.0
2021-02-04 12:40:00,63.42,63.46,63.38,63.46,17548.0,54.9739,55.0086,54.9393,55.0086,17548.0
2021-02-04 12:45:00,63.44,63.51,63.41,63.51,159513.0,54.9913,55.0519,54.9653,55.0519,159513.0
2021-02-04 12:50:00,63.55,63.61,63.54,63.55,12419.0,55.0866,55.1386,55.0779,55.0866,12419.0
2021-02-04 12:55:00,63.55,63.76,63.52,63.71,12727.0,55.0866,55.2686,55.0606,55.2253,12727.0
2021-02-04 13:00:00,63.71,63.74,63.65,63.65,16566.0,55.2253,55.2513,55.1733,55.1733,16566.0
2021-02-04 13:05:00,63.65,63.67,63.59,63.64,13301.0,55.1733,55.1906,55.1213,55.1646,13301.0
2021-02-04 13:10:00,63.63,63.68,63.63,63.68,6875.0,55.156,55.1993,55.156,55.1993,6875.0
2021-02-04 13:15:00,63.67,63.69,63.59,63.6,14444.0,55.1906,55.208,55.1213,55.13,14444.0
2021-02-04 13:20:00,63.61,63.62,63.51,63.52,42719.0,55.1386,55.1473,55.0519,55.0606,42719.0
2021-02-04 13:25:00,63.53,63.59,63.52,63.55,24971.0,55.0693,55.1213,55.0606,55.0866,24971.0
2021-02-04 13:30:00,63.55,63.64,63.52,63.59,43620.0,55.0866,55.1646,55.0606,55.1213,43620.0
2021-02-04 13:35:00,63.59,63.62,63.54,63.58,11340.0,55.1213,55.1473,55.0779,55.1126,11340.0
2021-02-04 13:40:00,63.57,63.58,63.52,63.53,7560.0,55.1039,55.1126,55.0606,55.0693,7560.0
2021-02-04 13:45:00,63.54,63.55,63.5,63.54,11356.0,55.0779,55.0866,55.0433,55.0779,11356.0
2021-02-04 13:50:00,63.53,63.62,63.48,63.62,8928.0,55.0693,55.1473,55.0259,55.1473,8928.0
2021-02-04 13:55:00,63.61,63.63,63.52,63.6,39512.0,55.1386,55.156,55.0606,55.13,39512.0
2021-02-04 14:00:00,63.58,63.65,63.53,63.65,10965.0,55.1126,55.1733,55.0693,55.1733,10965.0
2021-02-04 14:05:00,63.66,63.72,63.65,63.7,9179.0,55.182,55.234,55.1733,55.2166,9179.0
2021-02-04 14:10:00,63.7,63.7,63.5,63.55,17794.0,55.2166,55.2166,55.0433,55.0866,17794.0
2021-02-04 14:15:00,63.55,63.57,63.49,63.51,14250.0,55.0866,55.1039,55.0346,55.0519,14250.0
2021-02-04 14:20:00,63.51,63.51,63.47,63.5,7889.0,55.0519,55.0519,55.0173,55.0433,7889.0
2021-02-04 14:25:00,63.49,63.5,63.41,63.46,9796.0,55.0346,55.0433,54.9653,55.0086,9796.0
2021-02-04 14:30:00,63.46,63.51,63.39,63.39,14102.0,55.0086,55.0519,54.9479,54.9479,14102.0
2021-02-04 14:35:00,63.39,63.5,63.37,63.48,7464.0,54.9479,55.0433,54.9306,55.0259,7464.0
2021-02-04 14:40:00,63.48,63.49,63.41,63.44,14460.0,55.0259,55.0346,54.9653,54.9913,14460.0
2021-02-04 14:45:00,63.43,63.43,63.38,63.43,5538.0,54.9826,54.9826,54.9393,54.9826,5538.0
2021-02-04 14:50:00,63.43,63.5,63.41,63.5,6262.0,54.9826,55.0433,54.9653,55.0433,6262.0
2021-02-04 14:55:00,63.51,63.58,63.49,63.57,7343.0,55.0519,55.1126,55.0346,55.1039,7343.0
2021-02-04 15:00:00,63.57,63.57,63.36,63.41,47947.0,55.1039,55.1039,54.9219,54.9653,47947.0
2021-02-04 15:05:00,63.4,63.41,63.36,63.38,14548.0,54.9566,54.9653,54.9219,54.9393,14548.0
2021-02-04 15:10:00,63.39,63.41,63.35,63.37,13254.0,54.9479,54.9653,54.9132,54.9306,13254.0
2021-02-04 15:15:00,63.37,63.38,63.31,63.38,10886.0,54.9306,54.9393,54.8786,54.9393,10886.0
2021-02-04 15:20:00,63.38,63.38,63.32,63.33,17277.0,54.9393,54.9393,54.8872,54.8959,17277.0
2021-02-04 15:25:00,63.33,63.4,63.32,63.37,12804.0,54.8959,54.9566,54.8872,54.9306,12804.0
2021-02-04 15:30:00,63.37,63.37,63.3,63.34,15911.0,54.9306,54.9306,54.8699,54.9046,15911.0
2021-02-04 15:35:00,63.34,63.42,63.29,63.3,23625.0,54.9046,54.9739,54.8612,54.8699,23625.0
2021-02-04 15:40:00,63.3,63.37,63.3,63.32,19967.0,54.8699,54.9306,54.8699,54.8872,19967.0
2021-02-04 15:45:00,63.33,63.41,63.31,63.38,26607.0,54.8959,54.9653,54.8786,54.9393,26607.0
2021-02-04 15:50:00,63.36,63.46,63.3,63.4,67242.0,54.9219,55.0086,54.8699,54.9566,67242.0
2021-02-04 15:55:00,63.4,63.6,63.39,63.59,141657.0,54.9566,55.13,54.9479,55.1213,141657.0
2021-02-05 09:30:00,63.79,63.82,63.29,63.43,30118.0,55.2947,55.3207,54.8612,54.9826,30118.0
2021-02-05 09:35:00,63.45,63.87,63.45,63.74,6980.0,54.9999,55.364,54.9999,55.2513,6980.0
2021-02-05 09:40:00,63.79,63.94,63.51,63.53,12342.0,55.2947,55.4247,55.0519,55.0693,12342.0
2021-02-05 09:45:00,63.52,63.71,63.46,63.71,14052.0,55.0606,55.2253,55.0086,55.2253,14052.0
2021-02-05 09:50:00,63.69,63.78,63.53,63.53,7848.0,55.208,55.286,55.0693,55.0693,7848.0
2021-02-05 09:55:00,63.58,63.68,63.53,63.64,11667.0,55.1126,55.1993,55.0693,55.1646,11667.0
2021-02-05 10:00:00,63.66,63.72,63.48,63.49,6948.0,55.182,55.234,55.0259,55.0346,6948.0
2021-02-05 10:05:00,63.49,63.7,63.49,63.56,9562.0,55.0346,55.2166,55.0346,55.0953,9562.0
2021-02-05 10:10:00,63.6,63.61,63.49,63.55,7571.0,55.13,55.1386,55.0346,55.0866,7571.0
2021-02-05 10:15:00,63.58,63.68,63.49,63.61,5925.0,55.1126,55.1993,55.0346,55.1386,5925.0
2021-02-05 10:20:00,63.6,63.71,63.55,63.62,8863.0,55.13,55.2253,55.0866,55.1473,8863.0
2021-02-05 10:25:00,63.6,63.6,63.44,63.49,3720.0,55.13,55.13,54.9913,55.0346,3720.0
2021-02-05 10:30:00,63.52,63.74,63.5,63.72,5887.0,55.0606,55.2513,55.0433,55.234,5887.0
2021-02-05 10:35:00,63.72,63.86,63.72,63.77,6701.0,55.234,55.3553,55.234,55.2773,6701.0
2021-02-05 10:40:00,63.77,63.87,63.77,63.8,4714.0,55.2773,55.364,55.2773,55.3033,4714.0
2021-02-05 10:45:00,63.79,63.79,63.73,63.77,8527.0,55.2947,55.2947,55.2426,55.2773,8527.0
2021-02-05 10:50:00,63.75,63.85,63.71,63.82,5862.0,55.26,55.3467,55.2253,55.3207,5862.0
2021-02-05 10:55:00,63.83,63.86,63.75,63.78,7690.0,55.3293,55.3553,55.26,55.286,7690.0
2021-02-05 11:00:00,63.78,63.78,63.56,63.56,7079.0,55.286,55.286,55.0953,55.0953,7079.0
2021-02-05 11:05:00,63.55,63.65,63.55,63.65,6537.0,55.0866,55.1733,55.0866,55.1733,6537.0
2021-02-05 11:10:00,63.6,63.69,63.6,63.67,4511.0,55.13,55.208,55.13,55.1906,4511.0
2021-02-05 11:15:00,63.67,63.67,63.6,63.66,6386.0,55.1906,55.1906,55.13,55.182,6386.0
2021-02-05 11:20:00,63.64,63.74,63.64,63.74,6628.0,55.1646,55.2513,55.1646,55.2513,6628.0
2021-02-05 11:25:00,63.71,63.71,63.6,63.62,5911.0,55.2253,55.2253,55.13,55.1473,5911.0
2021-02-05 11:30:00,63.6,63.6,63.51,63.55,4521.0,55.13,55.13,55.0519,55.0866,4521.0
2021-02-05 11:35:00,63.55,63.57,63.52,63.53,1851.0,55.0866,55.1039,55.0606,55.0693,1851.0
2021-02-05 11:40:00,63.54,63.56,63.51,63.52,10536.0,55.0779,55.0953,55.0519,55.0606,10536.0
2021-02-05 11:45:00,63.54,63.57,63.49,63.49,6040.0,55.0779,55.1039,55.0346,55.0346,6040.0
2021-02-05 11:50:00,63.48,63.51,63.45,63.49,12900.0,55.0259,55.0519,54.9999,55.0346,12900.0
2021-02-05 11:55:00,63.5,63.52,63.42,63.43,6090.0,55.0433,55.0606,54.9739,54.9826,6090.0
2021-02-05 12:00:00,63.43,63.45,63.35,63.41,11520.0,54.9826,54.9999,54.9132,54.9653,11520.0
2021-02-05 12:05:00,63.41,63.45,63.4,63.42,6987.0,54.9653,54.9999,54.9566,54.9739,6987.0
2021-02-05 12:10:00,63.36,63.43,63.35,63.43,6260.0,54.9219,54.9826,54.9132,54.9826,6260.0
2021-02-05 12:15:00,63.42,63.43,63.35,63.35,3163.0,54.9739,54.9826,54.9132,54.9132,3163.0
2021-02-05 12:20:00,63.35,63.38,63.33,63.36,4114.0,54.9132,54.9393,54.8959,54.9219,4114.0
2021-02-05 12:25:00,63.36,63.39,63.34,63.39,4940.0,54.9219,54.9479,54.9046,54.9479,4940.0
2021-02-05 12:30:00,63.38,63.42,63.37,63.4,5921.0,54.9393,54.9739,54.9306,54.9566,5921.0
2021-02-05 12:35:00,63.4,63.43,63.35,63.42,5502.0,54.9566,54.9826,54.9132,54.9739,5502.0
2021-02-05 12:40:00,63.44,63.5,63.41,63.5,10690.0,54.9913,55.0433,54.9653,55.0433,10690.0
2021-02-05 12:45:00,63.48,63.59,63.48,63.55,9449.0,55.0259,55.1213,55.0259,55.0866,9449.0
2021-02-05 12:50:00,63.55,63.57,63.48,63.54,5263.0,55.0866,55.1039,55.0259,55.0779,5263.0
2021-02-05 12:55:00,63.54,63.66,63.53,63.64,4314.0,55.0779,55.182,55.0693,55.1646,4314.0
2021-02-05 13:00:00,63.62,63.66,63.6,63.62,5794.0,55.1473,55.182,55.13,55.1473,5794.0
2021-02-05 13:05:00,63.63,63.68,63.6,63.64,9280.0,55.156,55.1993,55.13,55.1646,9280.0
2021-02-05 13:10:00,63.63,63.65,63.58,63.6,14534.0,55.156,55.1733,55.1126,55.13,14534.0
2021-02-05 13:15:00,63.59,63.64,63.57,63.62,14665.0,55.1213,55.1646,55.1039,55.1473,14665.0
2021-02-05 13:20:00,63.61,63.64,63.57,63.59,11696.0,55.1386,55.1646,55.1039,55.1213,11696.0
2021-02-05 13:25:00,63.62,63.66,63.56,63.62,11335.0,55.1473,55.182,55.0953,55.1473,11335.0
2021-02-05 13:30:00,63.6,63.69,63.57,63.69,8645.0,55.13,55.208,55.1039,55.208,8645.0
2021-02-05 13:35:00,63.68,63.71,63.64,63.71,6439.0,55.1993,55.2253,55.1646,55.2253,6439.0
2021-02-05 13:40:00,63.7,63.75,63.67,63.71,7901.0,55.2166,55.26,55.1906,55.2253,7901.0
2021-02-05 13:45:00,63.71,63.78,63.71,63.74,5219.0,55.2253,55.286,55.2253,55.2513,5219.0
2021-02-05 13:50:00,63.74,63.81,63.71,63.75,11717.0,55.2513,55.312,55.2253,55.26,11717.0
2021-02-05 13:55:00,63.74,63.9,63.74,63.87,16232.0,55.2513,55.39,55.2513,55.364,16232.0
2021-02-05 14:00:00,63.87,63.91,63.84,63.86,5961.0,55.364,55.3987,55.338,55.3553,5961.0
2021-02-05 14:05:00,63.89,63.93,63.83,63.84,8693.0,55.3813,55.416,55.3293,55.338,8693.0
2021-02-05 14:10:00,63.84,63.87,63.8,63.81,9403.0,55.338,55.364,55.3033,55.312,9403.0
2021-02-05 14:15:00,63.8,63.82,63.76,63.78,16166.0,55.3033,55.3207,55.2686,55.286,16166.0
2021-02-05 14:20:00,63.78,63.8,63.75,63.8,7138.0,55.286,55.3033,55.26,55.3033,7138.0
2021-02-05 14:25:00,63.78,63.83,63.77,63.81,9845.0,55.286,55.3293,55.2773,55.312,9845.0
2021-02-05 14:30:00,63.82,63.85,63.78,63.8,12422.0,55.3207,55.3467,55.286,55.3033,12422.0
2021-02-05 14:35:00,63.8,63.83,63.73,63.76,8206.0,55.3033,55.3293,55.2426,55.2686,8206.0
2021-02-05 14:40:00,63.73,63.79,63.72,63.75,6135.0,55.2426,55.2947,55.234,55.26,6135.0
2021-02-05 14:45:00,63.74,63.76,63.69,63.71,6152.0,55.2513,55.2686,55.208,55.2253,6152.0
2021-02-05 14:50:00,63.71,63.72,63.64,63.69,9575.0,55.2253,55.234,55.1646,55.208,9575.0
2021-02-05 14:55:00,63.67,63.71,63.61,63.64,23977.0,55.1906,55.2253,55.1386,55.1646,23977.0
2021-02-05 15:00:00,63.64,63.64,63.53,63.55,7049.0,55.1646,55.1646,55.0693,55.0866,7049.0
2021-02-05 15:05:00,63.54,63.62,63.53,63.62,3906.0,55.0779,55.1473,55.0693,55.1473,3906.0
2021-02-05 15:10:00,63.63,63.67,63.6,63.64,9232.0,55.156,55.1906,55.13,55.1646,9232.0
2021-02-05 15:15:00,63.63,63.63,63.52,63.53,19239.0,55.156,55.156,55.0606,55.0693,19239.0
2021-02-05 15:20:00,63.52,63.61,63.52,63.59,11454.0,55.0606,55.1386,55.0606,55.1213,11454.0
2021-02-05 15:25:00,63.59,63.59,63.49,63.54,10147.0,55.1213,55.1213,55.0346,55.0779,10147.0
2021-02-05 15:30:00,63.52,63.57,63.49,63.55,11166.0,55.0606,55.1039,55.0346,55.0866,11166.0
2021-02-05 15:35:00,63.56,63.58,63.43,63.43,20535.0,55.0953,55.1126,54.9826,54.9826,20535.0
2021-02-05 15:40:00,63.44,63.44,63.34,63.38,22127.0,54.9913,54.9913,54.9046,54.9393,22127.0
2021-02-05 15:45:00,63.37,63.45,63.35,63.42,24938.0,54.9306,54.9999,54.9132,54.9739,24938.0
2021-02-05 15:50:00,63.41,63.45,63.35,63.4,53446.0,54.9653,54.9999,54.9132,54.9566,53446.0
2021-02-05 15:55:00,63.39,63.48,63.38,63.45,122109.0,54.9479,55.0259,54.9393,54.9999,122109.0
2021-02-08 09:30:00,63.42,63.55,62.9,63.21,34878.0,54.9739,55.0866,54.5232,54.7919,34878.0
2021-02-08 09:35:00,63.29,63.4,63.08,63.09,17686.0,54.8612,54.9566,54.6792,54.6879,17686.0
2021-02-08 09:40:00,63.18,63.37,63.11,63.36,9508.0,54.7659,54.9306,54.7052,54.9219,9508.0
2021-02-08 09:45:00,63.33,63.41,63.12,63.15,6757.0,54.8959,54.9653,54.7139,54.7399,6757.0
2021-02-08 09:50:00,63.11,63.29,63.09,63.25,9695.0,54.7052,54.8612,54.6879,54.8266,9695.0
2021-02-08 09:55:00,63.25,63.28,63.09,63.13,10358.0,54.8266,54.8526,54.6879,54.7225,10358.0
2021-02-08 10:00:00,63.09,63.17,63.06,63.12,5799.0,54.6879,54.7572,54.6619,54.7139,5799.0
2021-02-08 10:05:00,63.13,63.15,62.95,63.04,10137.0,54.7225,54.7399,54.5665,54.6445,10137.0
2021-02-08 10:10:00,63.0,63.04,62.91,62.94,2734.0,54.6099,54.6445,54.5318,54.5579,2734.0
2021-02-08 10:15:00,62.91,63.05,62.91,63.01,1959.0,54.5318,54.6532,54.5318,54.6185,1959.0
2021-02-08 10:20:00,62.97,63.09,62.96,63.05,7378.0,54.5839,54.6879,54.5752,54.6532,7378.0
2021-02-08 10:25:00,63.07,63.18,63.02,63.18,2681.0,54.6705,54.7659,54.6272,54.7659,2681.0
2021-02-08 10:30:00,63.17,63.18,63.04,63.06,5347.0,54.7572,54.7659,54.6445,54.6619,5347.0
2021-02-08 10:35:00,63.07,63.17,63.04,63.15,5544.0,54.6705,54.7572,54.6445,54.7399,5544.0
2021-02-08 10:40:00,63.15,63.15,63.1,63.12,8509.0,54.7399,54.7399,54.6965,54.7139,8509.0
2021-02-08 10:45:00,63.12,63.2,63.1,63.11,6193.0,54.7139,54.7832,54.6965,54.7052,6193.0
2021-02-08 10:50:00,63.14,63.21,63.11,63.18,14986.0,54.7312,54.7919,54.7052,54.7659,14986.0
2021-02-08 10:55:00,63.19,63.19,63.06,63.07,4361.0,54.7746,54.7746,54.6619,54.6705,4361.0
2021-02-08 11:00:00,63.08,63.1,63.02,63.05,4379.0,54.6792,54.6965,54.6272,54.6532,4379.0
2021-02-08 11:05:00,63.03,63.03,62.93,62.93,2857.0,54.6359,54.6359,54.5492,54.5492,2857.0
2021-02-08 11:10:00,62.94,63.02,62.89,63.01,10954.0,54.5579,54.6272,54.5145,54.6185,10954.0
2021-02-08 11:15:00,62.98,63.1,62.97,63.1,3401.0,54.5925,54.6965,54.5839,54.6965,3401.0
2021-02-08 11:20:00,63.15,63.22,63.11,63.16,6949.0,54.7399,54.8006,54.7052,54.7486,6949.0
2021-02-08 11:25:00,63.16,63.2,63.1,63.17,10223.0,54.7486,54.7832,54.6965,54.7572,10223.0
2021-02-08 11:30:00,63.16,63.18,63.1,63.17,8689.0,54.7486,54.7659,54.6965,54.7572,8689.0
2021-02-08 11:35:00,63.13,63.18,63.12,63.17,7032.0,54.7225,54.7659,54.7139,54.7572,7032.0
2021-02-08 11:40:00,63.16,63.22,63.15,63.21,14590.0,54.7486,54.8006,54.7399,54.7919,14590.0
2021-02-08 11:45:00,63.22,63.22,63.01,63.05,5731.0,54.8006,54.8006,54.6185,54.6532,5731.0
2021-02-08 11:50:00,63.1,63.1,63.04,63.06,6092.0,54.6965,54.6965,54.6445,54.6619,6092.0
2021-02-08 11:55:00,63.08,63.09,63.02,63.04,4337.0,54.6792,54.6879,54.6272,54.6445,4337.0
2021-02-08 12:00:00,63.01,63.04,62.9,62.92,8592.0,54.6185,54.6445,54.5232,54.5405,8592.0
2021-02-08 12:05:00,62.9,62.9,62.8,62.81,12730.0,54.5232,54.5232,54.4365,54.4452,12730.0
2021-02-08 12:10:00,62.8,62.83,62.77,62.78,4295.0,54.4365,54.4625,54.4105,54.4192,4295.0
2021-02-08 12:15:00,62.75,62.75,62.71,62.74,3300.0,54.3932,54.3932,54.3585,54.3845,3300.0
2021-02-08 12:20:00,62.76,62.84,62.73,62.75,5063.0,54.4018,54.4712,54.3758,54.3932,5063.0
2021-02-08 12:25:00,62.76,62.76,62.71,62.71,3782.0,54.4018,54.4018,54.3585,54.3585,3782.0
2021-02-08 12:30:00,62.72,62.72,62.6,62.61,8237.0,54.3672,54.3672,54.2631,54.2718,8237.0
2021-02-08 12:35:00,62.6,62.63,62.56,62.58,15228.0,54.2631,54.2891,54.2285,54.2458,15228.0
2021-02-08 12:40:00,62.56,62.61,62.53,62.56,19255.0,54.2285,54.2718,54.2025,54.2285,19255.0
2021-02-08 12:45:00,62.55,62.57,62.54,62.54,3910.0,54.2198,54.2371,54.2111,54.2111,3910.0
2021-02-08 12:50:00,62.55,62.61,62.48,62.59,11563.0,54.2198,54.2718,54.1591,54.2545,11563.0
2021-02-08 12:55:00,62.57,62.57,62.5,62.51,19258.0,54.2371,54.2371,54.1764,54.1851,19258.0
2021-02-08 13:00:00,62.49,62.51,62.47,62.48,7408.0,54.1678,54.1851,54.1504,54.1591,7408.0
2021-02-08 13:05:00,62.48,62.48,62.45,62.48,3261.0,54.1591,54.1591,54.1331,54.1591,3261.0
2021-02-08 13:10:00,62.47,62.47,62.4,62.44,8421.0,54.1504,54.1504,54.0898,54.1244,8421.0
2021-02-08 13:15:00,62.43,62.5,62.42,62.5,6441.0,54.1158,54.1764,54.1071,54.1764,6441.0
2021-02-08 13:20:00,62.48,62.53,62.45,62.47,12650.0,54.1591,54.2025,54.1331,54.1504,12650.0
2021-02-08 13:25:00,62.46,62.48,62.43,62.48,5658.0,54.1418,54.1591,54.1158,54.1591,5658.0
2021-02-08 13:30:00,62.46,62.48,62.4,62.43,3518.0,54.1418,54.1591,54.0898,54.1158,3518.0
2021-02-08 13:35:00,62.42,62.44,62.4,62.41,8442.0,54.1071,54.1244,54.0898,54.0984,8442.0
2021-02-08 13:40:00,62.4,62.41,62.3,62.33,20132.0,54.0898,54.0984,54.0031,54.0291,20132.0
2021-02-08 13:45:00,62.32,62.33,62.25,62.25,9746.0,54.0204,54.0291,53.9597,53.9597,9746.0
2021-02-08 13:50:00,62.26,62.26,62.16,62.22,24329.0,53.9684,53.9684,53.8817,53.9337,24329.0
2021-02-08 13:55:00,62.23,62.3,62.22,62.27,6040.0,53.9424,54.0031,53.9337,53.9771,6040.0
2021-02-08 14:00:00,62.27,62.27,62.2,62.2,6071.0,53.9771,53.9771,53.9164,53.9164,6071.0
2021-02-08 14:05:00,62.22,62.32,62.22,62.28,8629.0,53.9337,54.0204,53.9337,53.9857,8629.0
2021-02-08 14:10:00,62.29,62.32,62.27,62.32,4402.0,53.9944,54.0204,53.9771,54.0204,4402.0
2021-02-08 14:15:00,62.3,62.32,62.27,62.28,8896.0,54.0031,54.0204,53.9771,53.9857,8896.0
2021-02-08 14:20:00,62.27,62.34,62.27,62.32,9669.0,53.9771,54.0378,53.9771,54.0204,9669.0
2021-02-08 14:25:00,62.3,62.35,62.28,62.3,4393.0,54.0031,54.0464,53.9857,54.0031,4393.0
2021-02-08 14:30:00,62.3,62.32,62.28,62.28,15274.0,54.0031,54.0204,53.9857,53.9857,15274.0
2021-02-08 14:35:00,62.29,62.33,62.26,62.33,7215.0,53.9944,54.0291,53.9684,54.0291,7215.0
2021-02-08 14:40:00,62.3,62.33,62.28,62.3,7106.0,54.0031,54.0291,53.9857,54.0031,7106.0
2021-02-08 14:45:00,62.29,62.32,62.25,62.26,9642.0,53.9944,54.0204,53.9597,53.9684,9642.0
2021-02-08 14:50:00,62.25,62.31,62.24,62.3,9196.0,53.9597,54.0118,53.9511,54.0031,9196.0
2021-02-08 14:55:00,62.3,62.31,62.24,62.26,7577.0,54.0031,54.0118,53.9511,53.9684,7577.0
2021-02-08 15:00:00,62.26,62.28,62.24,62.28,6057.0,53.9684,53.9857,53.9511,53.9857,6057.0
2021-02-08 15:05:00,62.27,62.29,62.26,62.29,9790.0,53.9771,53.9944,53.9684,53.9944,9790.0
2021-02-08 15:10:00,62.29,62.37,62.28,62.36,12192.0,53.9944,54.0638,53.9857,54.0551,12192.0
2021-02-08 15:15:00,62.36,62.37,62.33,62.37,15817.0,54.0551,54.0638,54.0291,54.0638,15817.0
2021-02-08 15:20:00,62.36,62.46,62.36,62.39,6229.0,54.0551,54.1418,54.0551,54.0811,6229.0
2021-02-08 15:25:00,62.39,62.46,62.39,62.45,47866.0,54.0811,54.1418,54.0811,54.1331,47866.0
2021-02-08 15:30:00,62.44,62.44,62.33,62.34,7743.0,54.1244,54.1244,54.0291,54.0378,7743.0
2021-02-08 15:35:00,62.33,62.38,62.32,62.37,8434.0,54.0291,54.0724,54.0204,54.0638,8434.0
2021-02-08 15:40:00,62.37,62.47,62.37,62.43,13494.0,54.0638,54.1504,54.0638,54.1158,13494.0
2021-02-08 15:45:00,62.43,62.46,62.37,62.4,16681.0,54.1158,54.1418,54.0638,54.0898,16681.0
2021-02-08 15:50:00,62.41,62.43,62.36,62.37,35552.0,54.0984,54.1158,54.0551,54.0638,35552.0
2021-02-08 15:55:00,62.36,62.38,62.23,62.25,278131.0,54.0551,54.0724,53.9424,53.9597,278131.0
2021-02-09 09:30:00,62.47,62.71,62.34,62.71,25747.0,54.1504,54.3585,54.0378,54.3585,25747.0
2021-02-09 09:35:00,62.67,62.73,62.52,62.7,9284.0,54.3238,54.3758,54.1938,54.3498,9284.0
2021-02-09 09:40:00,62.66,62.66,62.32,62.33,7527.0,54.3151,54.3151,54.0204,54.0291,7527.0
2021-02-09 09:45:00,62.36,62.36,62.1,62.18,28173.0,54.0551,54.0551,53.8297,53.8991,28173.0
2021-02-09 09:50:00,62.13,62.14,61.98,62.13,17790.0,53.8557,53.8644,53.7257,53.8557,17790.0
2021-02-09 09:55:00,62.1,62.22,62.1,62.12,7801.0,53.8297,53.9337,53.8297,53.8471,7801.0
2021-02-09 10:00:00,62.15,62.16,62.07,62.12,7741.0,53.8731,53.8817,53.8037,53.8471,7741.0
2021-02-09 10:05:00,62.11,62.12,62.05,62.07,4625.0,53.8384,53.8471,53.7864,53.8037,4625.0
2021-02-09 10:10:00,62.03,62.05,61.87,61.95,13717.0,53.769,53.7864,53.6304,53.6997,13717.0
2021-02-09 10:15:00,61.97,62.0,61.84,61.85,5219.0,53.717,53.743,53.6043,53.613,5219.0
2021-02-09 10:20:00,61.86,61.91,61.86,61.89,6261.0,53.6217,53.665,53.6217,53.6477,6261.0
2021-02-09 10:25:00,61.91,61.93,61.78,61.81,6837.0,53.665,53.6824,53.5523,53.5783,6837.0
2021-02-09 10:30:00,61.84,61.99,61.83,61.91,5981.0,53.6043,53.7344,53.5957,53.665,5981.0
2021-02-09 10:35:00,61.91,61.94,61.81,61.81,4148.0,53.665,53.691,53.5783,53.5783,4148.0
2021-02-09 10:40:00,61.84,61.9,61.81,61.83,7729.0,53.6043,53.6564,53.5783,53.5957,7729.0
2021-02-09 10:45:00,61.83,61.83,61.72,61.73,11228.0,53.5957,53.5957,53.5003,53.509,11228.0
2021-02-09 10:50:00,61.71,61.72,61.57,61.57,7970.0,53.4917,53.5003,53.3703,53.3703,7970.0
2021-02-09 10:55:00,61.54,61.6,61.51,61.51,14690.0,53.3443,53.3963,53.3183,53.3183,14690.0
2021-02-09 11:00:00,61.52,61.78,61.49,61.76,15947.0,53.327,53.5523,53.301,53.535,15947.0
2021-02-09 11:05:00,61.75,61.76,61.64,61.64,5196.0,53.5263,53.535,53.431,53.431,5196.0
2021-02-09 11:10:00,61.64,61.75,61.64,61.7,5728.0,53.431,53.5263,53.431,53.483,5728.0
2021-02-09 11:15:00,61.71,61.83,61.71,61.83,5067.0,53.4917,53.5957,53.4917,53.5957,5067.0
2021-02-09 11:20:00,61.83,61.89,61.77,61.77,8303.0,53.5957,53.6477,53.5437,53.5437,8303.0
2021-02-09 11:25:00,61.8,61.88,61.8,61.81,7030.0,53.5697,53.639,53.5697,53.5783,7030.0
2021-02-09 11:30:00,61.82,61.82,61.74,61.77,4464.0,53.587,53.587,53.5177,53.5437,4464.0
2021-02-09 11:35:00,61.78,61.81,61.76,61.81,4802.0,53.5523,53.5783,53.535,53.5783,4802.0
2021-02-09 11:40:00,61.82,61.86,61.81,61.86,3936.0,53.587,53.6217,53.5783,53.6217,3936.0
2021-02-09 11:45:00,61.86,61.89,61.82,61.85,5581.0,53.6217,53.6477,53.587,53.613,5581.0
2021-02-09 11:50:00,61.85,61.93,61.82,61.93,10316.0,53.613,53.6824,53.587,53.6824,10316.0
2021-02-09 11:55:00,61.94,61.96,61.87,61.88,5416.0,53.691,53.7084,53.6304,53.639,5416.0
2021-02-09 12:00:00,61.88,62.03,61.88,61.96,8956.0,53.639,53.769,53.639,53.7084,8956.0
2021-02-09 12:05:00,61.95,62.0,61.95,61.97,2700.0,53.6997,53.743,53.6997,53.717,2700.0
2021-02-09 12:10:00,61.98,62.05,61.98,62.05,5732.0,53.7257,53.7864,53.7257,53.7864,5732.0
2021-02-09 12:15:00,62.05,62.07,62.02,62.03,5249.0,53.7864,53.8037,53.7604,53.769,5249.0
2021-02-09 12:20:00,62.04,62.04,61.97,61.97,3199.0,53.7777,53.7777,53.717,53.717,3199.0
2021-02-09 12:25:00,62.0,62.02,61.95,62.02,9201.0,53.743,53.7604,53.6997,53.7604,9201.0
2021-02-09 12:30:00,62.01,62.04,61.93,61.93,5085.0,53.7517,53.7777,53.6824,53.6824,5085.0
2021-02-09 12:35:00,61.93,61.93,61.87,61.87,4664.0,53.6824,53.6824,53.6304,53.6304,4664.0
2021-02-09 12:40:00,61.88,61.92,61.88,61.92,2700.0,53.639,53.6737,53.639,53.6737,2700.0
2021-02-09 12:45:00,61.91,61.92,61.86,61.89,3873.0,53.665,53.6737,53.6217,53.6477,3873.0
2021-02-09 12:50:00,61.89,62.03,61.89,62.02,4189.0,53.6477,53.769,53.6477,53.7604,4189.0
2021-02-09 12:55:00,62.01,62.01,61.93,61.94,6191.0,53.7517,53.7517,53.6824,53.691,6191.0
2021-02-09 13:00:00,61.93,61.94,61.86,61.88,7145.0,53.6824,53.691,53.6217,53.639,7145.0
2021-02-09 13:05:00,61.86,61.87,61.82,61.86,6418.0,53.6217,53.6304,53.587,53.6217,6418.0
2021-02-09 13:10:00,61.87,61.87,61.8,61.81,8041.0,53.6304,53.6304,53.5697,53.5783,8041.0
2021-02-09 13:15:00,61.82,61.86,61.78,61.79,4863.0,53.587,53.6217,53.5523,53.561,4863.0
2021-02-09 13:20:00,61.77,61.82,61.76,61.82,2854.0,53.5437,53.587,53.535,53.587,2854.0
2021-02-09 13:25:00,61.81,61.82,61.78,61.8,2609.0,53.5783,53.587,53.5523,53.5697,2609.0
2021-02-09 13:30:00,61.82,61.84,61.78,61.8,5420.0,53.587,53.6043,53.5523,53.5697,5420.0
2021-02-09 13:35:00,61.8,61.81,61.76,61.78,4307.0,53.5697,53.5783,53.535,53.5523,4307.0
2021-02-09 13:40:00,61.8,61.85,61.77,61.85,5823.0,53.5697,53.613,53.5437,53.613,5823.0
2021-02-09 13:45:00,61.84,61.85,61.82,61.83,3397.0,53.6043,53.613,53.587,53.5957,3397.0
2021-02-09 13:50:00,61.86,61.9,61.81,61.88,4464.0,53.6217,53.6564,53.5783,53.639,4464.0
2021-02-09 13:55:00,61.88,61.88,61.83,61.84,7550.0,53.639,53.639,53.5957,53.6043,7550.0
2021-02-09 14:00:00,61.85,61.85,61.78,61.78,2900.0,53.613,53.613,53.5523,53.5523,2900.0
2021-02-09 14:05:00,61.78,61.82,61.77,61.77,3500.0,53.5523,53.587,53.5437,53.5437,3500.0
2021-02-09 14:10:00,61.77,61.84,61.76,61.83,5632.0,53.5437,53.6043,53.535,53.5957,5632.0
2021-02-09 14:15:00,61.82,61.83,61.79,61.81,3568.0,53.587,53.5957,53.561,53.5783,3568.0
2021-02-09 14:20:00,61.82,61.88,61.82,61.87,6737.0,53.587,53.639,53.587,53.6304,6737.0
2021-02-09 14:25:00,61.87,61.99,61.86,61.99,58655.0,53.6304,53.7344,53.6217,53.7344,58655.0
2021-02-09 14:30:00,61.99,62.14,61.99,62.01,8836.0,53.7344,53.8644,53.7344,53.7517,8836.0
2021-02-09 14:35:00,62.04,62.06,61.92,61.93,5539.0,53.7777,53.795,53.6737,53.6824,5539.0
2021-02-09 14:40:00,61.93,62.07,61.93,62.05,56939.0,53.6824,53.8037,53.6824,53.7864,56939.0
2021-02-09 14:45:00,62.05,62.05,61.97,62.03,6000.0,53.7864,53.7864,53.717,53.769,6000.0
2021-02-09 14:50:00,62.03,62.05,62.01,62.03,4084.0,53.769,53.7864,53.7517,53.769,4084.0
2021-02-09 14:55:00,62.05,62.07,62.0,62.0,30200.0,53.7864,53.8037,53.743,53.743,30200.0
2021-02-09 15:00:00,62.01,62.09,62.01,62.09,6557.0,53.7517,53.8211,53.7517,53.8211,6557.0
2021-02-09 15:05:00,62.09,62.11,62.04,62.09,7497.0,53.8211,53.8384,53.7777,53.8211,7497.0
2021-02-09 15:10:00,62.08,62.08,62.05,62.07,7244.0,53.8124,53.8124,53.7864,53.8037,7244.0
2021-02-09 15:15:00,62.07,62.12,62.03,62.04,31398.0,53.8037,53.8471,53.769,53.7777,31398.0
2021-02-09 15:20:00,62.05,62.08,62.01,62.05,8902.0,53.7864,53.8124,53.7517,53.7864,8902.0
2021-02-09 15:25:00,62.05,62.08,62.0,62.05,9489.0,53.7864,53.8124,53.743,53.7864,9489.0
2021-02-09 15:30:00,62.05,62.07,61.99,62.03,15314.0,53.7864,53.8037,53.7344,53.769,15314.0
2021-02-09 15:35:00,62.03,62.08,62.0,62.01,35025.0,53.769,53.8124,53.743,53.7517,35025.0
2021-02-09 15:40:00,62.0,62.02,61.94,61.98,13614.0,53.743,53.7604,53.691,53.7257,13614.0
2021-02-09 15:45:00,61.96,62.11,61.96,62.11,26432.0,53.7084,53.8384,53.7084,53.8384,26432.0
2021-02-09 15:50:00,62.09,62.16,62.04,62.11,50263.0,53.8211,53.8817,53.7777,53.8384,50263.0
2021-02-09 15:55:00,62.11,62.19,62.05,62.12,165103.0,53.8384,53.9077,53.7864,53.8471,165103.0
2021-02-10 09:30:00,62.3,62.6,62.06,62.5,76217.0,54.0031,54.2631,53.795,54.1764,76217.0
2021-02-10 09:35:00,62.46,62.49,62.15,62.16,17208.0,54.1418,54.1678,53.8731,53.8817,17208.0
2021-02-10 09:40:00,62.15,62.32,62.11,62.27,10074.0,53.8731,54.0204,53.8384,53.9771,10074.0
2021-02-10 09:45:00,62.25,62.25,62.16,62.24,8364.0,53.9597,53.9597,53.8817,53.9511,8364.0
2021-02-10 09:50:00,62.24,62.32,62.23,62.26,46086.0,53.9511,54.0204,53.9424,53.9684,46086.0
2021-02-10 09:55:00,62.27,62.35,62.26,62.31,27781.0,53.9771,54.0464,53.9684,54.0118,27781.0
2021-02-10 10:00:00,62.33,62.38,62.27,62.28,7447.0,54.0291,54.0724,53.9771,53.9857,7447.0
2021-02-10 10:05:00,62.29,62.31,62.25,62.26,5346.0,53.9944,54.0118,53.9597,53.9684,5346.0
2021-02-10 10:10:00,62.25,62.33,62.2,62.23,11179.0,53.9597,54.0291,53.9164,53.9424,11179.0
2021-02-10 10:15:00,62.22,62.36,62.16,62.32,7799.0,53.9337,54.0551,53.8817,54.0204,7799.0
2021-02-10 10:20:00,62.34,62.47,62.34,62.46,14205.0,54.0378,54.1504,54.0378,54.1418,14205.0
2021-02-10 10:25:00,62.5,62.6,62.32,62.37,8696.0,54.1764,54.2631,54.0204,54.0638,8696.0
2021-02-10 10:30:00,62.34,62.43,62.32,62.34,9500.0,54.0378,54.1158,54.0204,54.0378,9500.0
2021-02-10 10:35:00,62.34,62.43,62.3,62.32,10305.0,54.0378,54.1158,54.0031,54.0204,10305.0
2021-02-10 10:40:00,62.31,62.31,62.2,62.26,9956.0,54.0118,54.0118,53.9164,53.9684,9956.0
2021-02-10 10:45:00,62.3,62.44,62.3,62.37,32338.0,54.0031,54.1244,54.0031,54.0638,32338.0
2021-02-10 10:50:00,62.35,62.44,62.28,62.31,23896.0,54.0464,54.1244,53.9857,54.0118,23896.0
2021-02-10 10:55:00,62.31,62.37,62.22,62.32,31823.0,54.0118,54.0638,53.9337,54.0204,31823.0
2021-02-10 11:00:00,62.32,62.33,62.27,62.3,11120.0,54.0204,54.0291,53.9771,54.0031,11120.0
2021-02-10 11:05:00,62.3,62.36,62.24,62.27,13442.0,54.0031,54.0551,53.9511,53.9771,13442.0
2021-02-10 11:10:00,62.26,62.32,62.2,62.21,6284.0,53.9684,54.0204,53.9164,53.9251,6284.0
2021-02-10 11:15:00,62.19,62.21,62.14,62.15,5161.0,53.9077,53.9251,53.8644,53.8731,5161.0
2021-02-10 11:20:00,62.15,62.2,62.12,62.15,4600.0,53.8731,53.9164,53.8471,53.8731,4600.0
2021-02-10 11:25:00,62.15,62.28,62.15,62.25,12980.0,53.8731,53.9857,53.8731,53.9597,12980.0
2021-02-10 11:30:00,62.26,62.27,62.18,62.23,6989.0,53.9684,53.9771,53.8991,53.9424,6989.0
2021-02-10 11:35:00,62.24,62.3,62.12,62.12,4541.0,53.9511,54.0031,53.8471,53.8471,4541.0
2021-02-10 11:40:00,62.12,62.18,62.06,62.16,9969.0,53.8471,53.8991,53.795,53.8817,9969.0
2021-02-10 11:45:00,62.15,62.18,62.11,62.13,5910.0,53.8731,53.8991,53.8384,53.8557,5910.0
2021-02-10 11:50:00,62.11,62.12,62.02,62.07,6287.0,53.8384,53.8471,53.7604,53.8037,6287.0
2021-02-10 11:55:00,62.07,62.19,62.06,62.12,20348.0,53.8037,53.9077,53.795,53.8471,20348.0
2021-02-10 12:00:00,62.11,62.13,62.01,62.02,10379.0,53.8384,53.8557,53.7517,53.7604,10379.0
2021-02-10 12:05:00,62.02,62.02,61.93,61.98,4690.0,53.7604,53.7604,53.6824,53.7257,4690.0
2021-02-10 12:10:00,61.98,62.01,61.93,62.01,4257.0,53.7257,53.7517,53.6824,53.7517,4257.0
2021-02-10 12:15:00,62.01,62.05,61.98,62.03,6782.0,53.7517,53.7864,53.7257,53.769,6782.0
2021-02-10 12:20:00,62.03,62.03,61.94,61.96,6402.0,53.769,53.769,53.691,53.7084,6402.0
2021-02-10 12:25:00,61.95,62.07,61.94,62.0,6531.0,53.6997,53.8037,53.691,53.743,6531.0
2021-02-10 12:30:00,62.0,62.0,61.96,61.97,2959.0,53.743,53.743,53.7084,53.717,2959.0
2021-02-10 12:35:00,61.97,61.97,61.91,61.91,3658.0,53.717,53.717,53.665,53.665,3658.0
2021-02-10 12:40:00,61.93,61.96,61.88,61.88,4581.0,53.6824,53.7084,53.639,53.639,4581.0
2021-02-10 12:45:00,61.87,61.91,61.86,61.89,5220.0,53.6304,53.665,53.6217,53.6477,5220.0
2021-02-10 12:50:00,61.88,61.89,61.78,61.78,12185.0,53.639,53.6477,53.5523,53.5523,12185.0
2021-02-10 12:55:00,61.78,61.78,61.67,61.68,7306.0,53.5523,53.5523,53.457,53.4657,7306.0
2021-02-10 13:00:00,61.67,61.69,61.56,61.66,7559.0,53.457,53.4743,53.3616,53.4483,7559.0
2021-02-10 13:05:00,61.64,61.69,61.61,61.62,10132.0,53.431,53.4743,53.405,53.4136,10132.0
2021-02-10 13:10:00,61.64,61.72,61.62,61.7,7539.0,53.431,53.5003,53.4136,53.483,7539.0
2021-02-10 13:15:00,61.7,61.7,61.62,61.64,5906.0,53.483,53.483,53.4136,53.431,5906.0
2021-02-10 13:20:00,61.62,61.69,61.62,61.68,6125.0,53.4136,53.4743,53.4136,53.4657,6125.0
2021-02-10 13:25:00,61.7,61.78,61.68,61.75,11006.0,53.483,53.5523,53.4657,53.5263,11006.0
2021-02-10 13:30:00,61.74,61.88,61.74,61.84,6899.0,53.5177,53.639,53.5177,53.6043,6899.0
2021-02-10 13:35:00,61.85,61.89,61.82,61.83,6813.0,53.613,53.6477,53.587,53.5957,6813.0
2021-02-10 13:40:00,61.8,61.81,61.75,61.79,4749.0,53.5697,53.5783,53.5263,53.561,4749.0
2021-02-10 13:45:00,61.8,61.83,61.79,61.81,4855.0,53.5697,53.5957,53.561,53.5783,4855.0
2021-02-10 13:50:00,61.81,61.84,61.79,61.84,6566.0,53.5783,53.6043,53.561,53.6043,6566.0
2021-02-10 13:55:00,61.85,61.87,61.81,61.87,5494.0,53.613,53.6304,53.5783,53.6304,5494.0
2021-02-10 14:00:00,61.87,61.99,61.84,61.98,12741.0,53.6304,53.7344,53.6043,53.7257,12741.0
2021-02-10 14:05:00,62.02,62.03,61.93,62.0,7323.0,53.7604,53.769,53.6824,53.743,7323.0
2021-02-10 14:10:00,62.0,62.04,61.97,61.98,3261.0,53.743,53.7777,53.717,53.7257,3261.0
2021-02-10 14:15:00,61.97,62.0,61.95,61.98,6006.0,53.717,53.743,53.6997,53.7257,6006.0
2021-02-10 14:20:00,61.97,62.02,61.94,62.01,4898.0,53.717,53.7604,53.691,53.7517,4898.0
2021-02-10 14:25:00,62.03,62.1,62.01,62.09,9214.0,53.769,53.8297,53.7517,53.8211,9214.0
2021-02-10 14:30:00,62.09,62.1,62.03,62.05,11214.0,53.8211,53.8297,53.769,53.7864,11214.0
2021-02-10 14:35:00,62.03,62.16,62.02,62.16,4993.0,53.769,53.8817,53.7604,53.8817,4993.0
2021-02-10 14:40:00,62.14,62.17,62.12,62.14,53011.0,53.8644,53.8904,53.8471,53.8644,53011.0
2021-02-10 14:45:00,62.13,62.22,62.12,62.22,9926.0,53.8557,53.9337,53.8471,53.9337,9926.0
2021-02-10 14:50:00,62.21,62.24,62.18,62.23,11481.0,53.9251,53.9511,53.8991,53.9424,11481.0
2021-02-10 14:55:00,62.24,62.28,62.22,62.28,5796.0,53.9511,53.9857,53.9337,53.9857,5796.0
2021-02-10 15:00:00,62.29,62.33,62.27,62.3,5648.0,53.9944,54.0291,53.9771,54.0031,5648.0
2021-02-10 15:05:00,62.29,62.32,62.28,62.3,9429.0,53.9944,54.0204,53.9857,54.0031,9429.0
2021-02-10 15:10:00,62.32,62.4,62.31,62.38,13826.0,54.0204,54.0898,54.0118,54.0724,13826.0
2021-02-10 15:15:00,62.38,62.4,62.35,62.39,16022.0,54.0724,54.0898,54.0464,54.0811,16022.0
2021-02-10 15:20:00,62.38,62.4,62.29,62.29,8405.0,54.0724,54.0898,53.9944,53.9944,8405.0
2021-02-10 15:25:00,62.3,62.37,62.3,62.36,24415.0,54.0031,54.0638,54.0031,54.0551,24415.0
2021-02-10 15:30:00,62.37,62.51,62.35,62.51,21899.0,54.0638,54.1851,54.0464,54.1851,21899.0
2021-02-10 15:35:00,62.51,62.51,62.38,62.38,12646.0,54.1851,54.1851,54.0724,54.0724,12646.0
2021-02-10 15:40:00,62.38,62.38,62.3,62.31,15723.0,54.0724,54.0724,54.0031,54.0118,15723.0
2021-02-10 15:45:00,62.33,62.34,62.25,62.28,40489.0,54.0291,54.0378,53.9597,53.9857,40489.0
2021-02-10 15:50:00,62.27,62.39,62.27,62.37,67422.0,53.9771,54.0811,53.9771,54.0638,67422.0
2021-02-10 15:55:00,62.38,62.39,62.22,62.25,125837.0,54.0724,54.0811,53.9337,53.9597,125837.0
2021-02-11 09:30:00,62.11,62.3,61.99,62.28,32604.0,53.8384,54.0031,53.7344,53.9857,32604.0
2021-02-11 09:35:00,62.3,62.48,62.3,62.36,8060.0,54.0031,54.1591,54.0031,54.0551,8060.0
2021-02-11 09:40:00,62.38,62.48,62.33,62.39,6464.0,54.0724,54.1591,54.0291,54.0811,6464.0
2021-02-11 09:45:00,62.36,62.5,62.33,62.5,3766.0,54.0551,54.1764,54.0291,54.1764,3766.0
2021-02-11 09:50:00,62.47,62.48,62.36,62.36,5969.0,54.1504,54.1591,54.0551,54.0551,5969.0
2021-02-11 09:55:00,62.38,62.38,62.26,62.33,7444.0,54.0724,54.0724,53.9684,54.0291,7444.0
2021-02-11 10:00:00,62.33,62.41,62.24,62.37,6840.0,54.0291,54.0984,53.9511,54.0638,6840.0
2021-02-11 10:05:00,62.33,62.36,62.26,62.29,5719.0,54.0291,54.0551,53.9684,53.9944,5719.0
2021-02-11 10:10:00,62.33,62.33,62.12,62.17,6816.0,54.0291,54.0291,53.8471,53.8904,6816.0
2021-02-11 10:15:00,62.12,62.22,62.09,62.19,5498.0,53.8471,53.9337,53.8211,53.9077,5498.0
2021-02-11 10:20:00,62.21,62.21,62.03,62.04,2954.0,53.9251,53.9251,53.769,53.7777,2954.0
2021-02-11 10:25:00,62.04,62.17,62.02,62.16,3649.0,53.7777,53.8904,53.7604,53.8817,3649.0
2021-02-11 10:30:00,62.15,62.16,62.08,62.08,8878.0,53.8731,53.8817,53.8124,53.8124,8878.0
2021-02-11 10:35:00,62.11,62.15,62.04,62.05,12761.0,53.8384,53.8731,53.7777,53.7864,12761.0
2021-02-11 10:40:00,62.05,62.06,62.02,62.04,2560.0,53.7864,53.795,53.7604,53.7777,2560.0
2021-02-11 10:45:00,62.02,62.02,61.88,61.9,17752.0,53.7604,53.7604,53.639,53.6564,17752.0
2021-02-11 10:50:00,61.9,61.92,61.83,61.87,4669.0,53.6564,53.6737,53.5957,53.6304,4669.0
2021-02-11 10:55:00,61.86,61.86,61.76,61.82,8496.0,53.6217,53.6217,53.535,53.587,8496.0
2021-02-11 11:00:00,61.82,61.82,61.71,61.71,5104.0,53.587,53.587,53.4917,53.4917,5104.0
2021-02-11 11:05:00,61.76,61.8,61.73,61.8,3813.0,53.535,53.5697,53.509,53.5697,3813.0
2021-02-11 11:10:00,61.79,61.79,61.72,61.75,3281.0,53.561,53.561,53.5003,53.5263,3281.0
2021-02-11 11:15:00,61.79,61.79,61.72,61.72,2729.0,53.561,53.561,53.5003,53.5003,2729.0
2021-02-11 11:20:00,61.71,61.74,61.67,61.71,9460.0,53.4917,53.5177,53.457,53.4917,9460.0
2021-02-11 11:25:00,61.73,61.82,61.73,61.74,5349.0,53.509,53.587,53.509,53.5177,5349.0
2021-02-11 11:30:00,61.76,61.83,61.75,61.8,4165.0,53.535,53.5957,53.5263,53.5697,4165.0
2021-02-11 11:35:00,61.8,61.91,61.8,61.87,10126.0,53.5697,53.665,53.5697,53.6304,10126.0
2021-02-11 11:40:00,61.88,61.89,61.82,61.82,3877.0,53.639,53.6477,53.587,53.587,3877.0
2021-02-11 11:45:00,61.83,61.83,61.79,61.81,4048.0,53.5957,53.5957,53.561,53.5783,4048.0
2021-02-11 11:50:00,61.83,61.84,61.72,61.72,7742.0,53.5957,53.6043,53.5003,53.5003,7742.0
2021-02-11 11:55:00,61.71,61.77,61.66,61.66,23144.0,53.4917,53.5437,53.4483,53.4483,23144.0
2021-02-11 12:00:00,61.67,61.7,61.63,61.65,19858.0,53.457,53.483,53.4223,53.4396,19858.0
2021-02-11 12:05:00,61.64,61.67,61.59,61.65,30126.0,53.431,53.457,53.3876,53.4396,30126.0
2021-02-11 12:10:00,61.67,61.72,61.66,61.67,3234.0,53.457,53.5003,53.4483,53.457,3234.0
2021-02-11 12:15:00,61.67,61.73,61.66,61.73,9602.0,53.457,53.509,53.4483,53.509,9602.0
2021-02-11 12:20:00,61.72,61.79,61.7,61.78,18449.0,53.5003,53.561,53.483,53.5523,18449.0
2021-02-11 12:25:00,61.78,61.84,61.72,61.72,42638.0,53.5523,53.6043,53.5003,53.5003,42638.0
2021-02-11 12:30:00,61.74,61.75,61.58,61.65,23609.0,53.5177,53.5263,53.379,53.4396,23609.0
2021-02-11 12:35:00,61.64,61.7,61.63,61.66,8169.0,53.431,53.483,53.4223,53.4483,8169.0
2021-02-11 12:40:00,61.66,61.69,61.63,61.63,3959.0,53.4483,53.4743,53.4223,53.4223,3959.0
2021-02-11 12:45:00,61.64,61.65,61.56,61.63,5428.0,53.431,53.4396,53.3616,53.4223,5428.0
2021-02-11 12:50:00,61.64,61.69,61.61,61.68,5142.0,53.431,53.4743,53.405,53.4657,5142.0
2021-02-11 12:55:00,61.7,61.76,61.63,61.76,2765.0,53.483,53.535,53.4223,53.535,2765.0
2021-02-11 13:00:00,61.73,61.78,61.71,61.71,7027.0,53.509,53.5523,53.4917,53.4917,7027.0
2021-02-11 13:05:00,61.71,61.75,61.67,61.7,8312.0,53.4917,53.5263,53.457,53.483,8312.0
2021-02-11 13:10:00,61.67,61.8,61.67,61.79,44210.0,53.457,53.5697,53.457,53.561,44210.0
2021-02-11 13:15:00,61.76,61.8,61.75,61.79,11730.0,53.535,53.5697,53.5263,53.561,11730.0
2021-02-11 13:20:00,61.78,61.8,61.74,61.78,3783.0,53.5523,53.5697,53.5177,53.5523,3783.0
2021-02-11 13:25:00,61.77,61.82,61.76,61.8,4024.0,53.5437,53.587,53.535,53.5697,4024.0
2021-02-11 13:30:00,61.8,61.8,61.74,61.76,10549.0,53.5697,53.5697,53.5177,53.535,10549.0
2021-02-11 13:35:00,61.75,61.83,61.73,61.82,7854.0,53.5263,53.5957,53.509,53.587,7854.0
2021-02-11 13:40:00,61.82,61.84,61.79,61.82,5712.0,53.587,53.6043,53.561,53.587,5712.0
2021-02-11 13:45:00,61.82,61.83,61.81,61.83,3032.0,53.587,53.5957,53.5783,53.5957,3032.0
2021-02-11 13:50:00,61.84,61.84,61.75,61.83,11495.0,53.6043,53.6043,53.5263,53.5957,11495.0
2021-02-11 13:55:00,61.81,61.82,61.76,61.78,9816.0,53.5783,53.587,53.535,53.5523,9816.0
2021-02-11 14:00:00,61.76,61.81,61.74,61.8,12675.0,53.535,53.5783,53.5177,53.5697,12675.0
2021-02-11 14:05:00,61.8,61.8,61.76,61.76,15935.0,53.5697,53.5697,53.535,53.535,15935.0
2021-02-11 14:10:00,61.76,61.82,61.76,61.8,4400.0,53.535,53.587,53.535,53.5697,4400.0
2021-02-11 14:15:00,61.8,61.85,61.8,61.84,2760.0,53.5697,53.613,53.5697,53.6043,2760.0
2021-02-11 14:20:00,61.84,61.84,61.79,61.79,4900.0,53.6043,53.6043,53.561,53.561,4900.0
2021-02-11 14:25:00,61.81,61.93,61.81,61.91,7372.0,53.5783,53.6824,53.5783,53.665,7372.0
2021-02-11 14:30:00,61.9,61.92,61.88,61.91,6460.0,53.6564,53.6737,53.639,53.665,6460.0
2021-02-11 14:35:00,61.9,61.9,61.75,61.77,8163.0,53.6564,53.6564,53.5263,53.5437,8163.0
2021-02-11 14:40:00,61.79,61.81,61.77,61.79,6960.0,53.561,53.5783,53.5437,53.561,6960.0
2021-02-11 14:45:00,61.79,61.81,61.77,61.8,6196.0,53.561,53.5783,53.5437,53.5697,6196.0
2021-02-11 14:50:00,61.8,61.81,61.76,61.8,5178.0,53.5697,53.5783,53.535,53.5697,5178.0
2021-02-11 14:55:00,61.82,61.82,61.77,61.82,5750.0,53.587,53.587,53.5437,53.587,5750.0
2021-02-11 15:00:00,61.8,61.81,61.75,61.77,7582.0,53.5697,53.5783,53.5263,53.5437,7582.0
2021-02-11 15:05:00,61.77,61.81,61.72,61.76,7513.0,53.5437,53.5783,53.5003,53.535,7513.0
2021-02-11 15:10:00,61.77,61.83,61.73,61.83,7795.0,53.5437,53.5957,53.509,53.5957,7795.0
2021-02-11 15:15:00,61.81,61.81,61.73,61.73,7557.0,53.5783,53.5783,53.509,53.509,7557.0
2021-02-11 15:20:00,61.73,61.74,61.65,61.65,7330.0,53.509,53.5177,53.4396,53.4396,7330.0
2021-02-11 15:25:00,61.66,61.71,61.66,61.67,12762.0,53.4483,53.4917,53.4483,53.457,12762.0
2021-02-11 15:30:00,61.66,61.7,61.64,61.66,12395.0,53.4483,53.483,53.431,53.4483,12395.0
2021-02-11 15:35:00,61.66,61.68,61.6,61.62,10933.0,53.4483,53.4657,53.3963,53.4136,10933.0
2021-02-11 15:40:00,61.64,61.73,61.63,61.7,19715.0,53.431,53.509,53.4223,53.483,19715.0
2021-02-11 15:45:00,61.69,61.71,61.61,61.67,23990.0,53.4743,53.4917,53.405,53.457,23990.0
2021-02-11 15:50:00,61.67,61.73,61.56,61.59,65097.0,53.457,53.509,53.3616,53.3876,65097.0
2021-02-11 15:55:00,61.6,61.63,61.49,61.54,165027.0,53.3963,53.4223,53.301,53.3443,165027.0
2021-02-12 09:30:00,61.59,61.73,61.26,61.69,34604.0,53.3876,53.509,53.1016,53.4743,34604.0
2021-02-12 09:35:00,61.67,61.72,61.49,61.53,7514.0,53.457,53.5003,53.301,53.3356,7514.0
2021-02-12 09:40:00,61.53,61.56,61.26,61.38,8677.0,53.3356,53.3616,53.1016,53.2056,8677.0
2021-02-12 09:45:00,61.32,61.42,61.32,61.37,6993.0,53.1536,53.2403,53.1536,53.1969,6993.0
2021-02-12 09:50:00,61.3,61.33,61.16,61.24,8810.0,53.1363,53.1623,53.0149,53.0843,8810.0
2021-02-12 09:55:00,61.27,61.37,61.23,61.3,15168.0,53.1103,53.1969,53.0756,53.1363,15168.0
2021-02-12 10:00:00,61.31,61.42,61.29,61.35,14581.0,53.1449,53.2403,53.1276,53.1796,14581.0
2021-02-12 10:05:00,61.33,61.36,61.3,61.32,14429.0,53.1623,53.1883,53.1363,53.1536,14429.0
2021-02-12 10:10:00,61.37,61.37,61.3,61.31,31447.0,53.1969,53.1969,53.1363,53.1449,31447.0
2021-02-12 10:15:00,61.3,61.54,61.27,61.5,24048.0,53.1363,53.3443,53.1103,53.3096,24048.0
2021-02-12 10:20:00,61.48,61.49,61.36,61.4,8121.0,53.2923,53.301,53.1883,53.2229,8121.0
2021-02-12 10:25:00,61.35,61.38,61.33,61.38,9323.0,53.1796,53.2056,53.1623,53.2056,9323.0
2021-02-12 10:30:00,61.39,61.47,61.37,61.37,10779.0,53.2143,53.2836,53.1969,53.1969,10779.0
2021-02-12 10:35:00,61.32,61.36,61.27,61.33,9582.0,53.1536,53.1883,53.1103,53.1623,9582.0
2021-02-12 10:40:00,61.33,61.48,61.31,61.43,13640.0,53.1623,53.2923,53.1449,53.2489,13640.0
2021-02-12 10:45:00,61.42,61.42,61.35,61.37,5196.0,53.2403,53.2403,53.1796,53.1969,5196.0
2021-02-12 10:50:00,61.35,61.4,61.29,61.35,4663.0,53.1796,53.2229,53.1276,53.1796,4663.0
2021-02-12 10:55:00,61.3,61.39,61.28,61.36,9494.0,53.1363,53.2143,53.1189,53.1883,9494.0
2021-02-12 11:00:00,61.37,61.37,61.31,61.31,10851.0,53.1969,53.1969,53.1449,53.1449,10851.0
2021-02-12 11:05:00,61.32,61.38,61.31,61.37,8900.0,53.1536,53.2056,53.1449,53.1969,8900.0
2021-02-12 11:10:00,61.37,61.38,61.29,61.37,11163.0,53.1969,53.2056,53.1276,53.1969,11163.0
2021-02-12 11:15:00,61.37,61.43,61.36,61.4,24919.0,53.1969,53.2489,53.1883,53.2229,24919.0
2021-02-12 11:20:00,61.39,61.44,61.39,61.39,7778.0,53.2143,53.2576,53.2143,53.2143,7778.0
2021-02-12 11:25:00,61.41,61.41,61.34,61.35,27084.0,53.2316,53.2316,53.1709,53.1796,27084.0
2021-02-12 11:30:00,61.35,61.38,61.33,61.37,7806.0,53.1796,53.2056,53.1623,53.1969,7806.0
2021-02-12 11:35:00,61.38,61.4,61.33,61.35,21414.0,53.2056,53.2229,53.1623,53.1796,21414.0
2021-02-12 11:40:00,61.35,61.4,61.33,61.4,8043.0,53.1796,53.2229,53.1623,53.2229,8043.0
2021-02-12 11:45:00,61.41,61.43,61.32,61.32,17432.0,53.2316,53.2489,53.1536,53.1536,17432.0
2021-02-12 11:50:00,61.33,61.35,61.28,61.35,5890.0,53.1623,53.1796,53.1189,53.1796,5890.0
2021-02-12 11:55:00,61.36,61.38,61.3,61.31,5837.0,53.1883,53.2056,53.1363,53.1449,5837.0
2021-02-12 12:00:00,61.3,61.32,61.28,61.32,9236.0,53.1363,53.1536,53.1189,53.1536,9236.0
2021-02-12 12:05:00,61.32,61.43,61.31,61.34,62036.0,53.1536,53.2489,53.1449,53.1709,62036.0
2021-02-12 12:10:00,61.35,61.36,61.29,61.31,9156.0,53.1796,53.1883,53.1276,53.1449,9156.0
2021-02-12 12:15:00,61.3,61.32,61.29,61.32,7663.0,53.1363,53.1536,53.1276,53.1536,7663.0
2021-02-12 12:20:00,61.31,61.33,61.29,61.3,5117.0,53.1449,53.1623,53.1276,53.1363,5117.0
2021-02-12 12:25:00,61.3,61.31,61.26,61.3,7065.0,53.1363,53.1449,53.1016,53.1363,7065.0
2021-02-12 12:30:00,61.28,61.32,61.27,61.3,6797.0,53.1189,53.1536,53.1103,53.1363,6797.0
2021-02-12 12:35:00,61.35,61.36,61.29,61.3,4490.0,53.1796,53.1883,53.1276,53.1363,4490.0
2021-02-12 12:40:00,61.3,61.35,61.3,61.32,2336.0,53.1363,53.1796,53.1363,53.1536,2336.0
2021-02-12 12:45:00,61.32,61.35,61.31,61.33,6715.0,53.1536,53.1796,53.1449,53.1623,6715.0
2021-02-12 12:50:00,61.33,61.38,61.32,61.35,6739.0,53.1623,53.2056,53.1536,53.1796,6739.0
2021-02-12 12:55:00,61.36,61.4,61.34,61.39,3511.0,53.1883,53.2229,53.1709,53.2143,3511.0
2021-02-12 13:00:00,61.38,61.4,61.33,61.4,12942.0,53.2056,53.2229,53.1623,53.2229,12942.0
2021-02-12 13:05:00,61.38,61.39,61.31,61.31,13044.0,53.2056,53.2143,53.1449,53.1449,13044.0
2021-02-12 13:10:00,61.31,61.33,61.29,61.3,19958.0,53.1449,53.1623,53.1276,53.1363,19958.0
2021-02-12 13:15:00,61.3,61.31,61.21,61.26,12343.0,53.1363,53.1449,53.0582,53.1016,12343.0
2021-02-12 13:20:00,61.25,61.28,61.21,61.22,13453.0,53.0929,53.1189,53.0582,53.0669,13453.0
2021-02-12 13:25:00,61.23,61.25,61.2,61.21,7126.0,53.0756,53.0929,53.0496,53.0582,7126.0
2021-02-12 13:30:00,61.21,61.24,61.2,61.24,8676.0,53.0582,53.0843,53.0496,53.0843,8676.0
2021-02-12 13:35:00,61.24,61.25,61.21,61.22,9523.0,53.0843,53.0929,53.0582,53.0669,9523.0
2021-02-12 13:40:00,61.23,61.23,61.17,61.2,19139.0,53.0756,53.0756,53.0236,53.0496,19139.0
2021-02-12 13:45:00,61.2,61.24,61.15,61.24,11770.0,53.0496,53.0843,53.0062,53.0843,11770.0
2021-02-12 13:50:00,61.23,61.23,61.17,61.2,28229.0,53.0756,53.0756,53.0236,53.0496,28229.0
2021-02-12 13:55:00,61.21,61.22,61.14,61.17,23970.0,53.0582,53.0669,52.9976,53.0236,23970.0
2021-02-12 14:00:00,61.17,61.18,61.14,61.18,12733.0,53.0236,53.0322,52.9976,53.0322,12733.0
2021-02-12 14:05:00,61.18,61.18,61.11,61.11,10787.0,53.0322,53.0322,52.9716,52.9716,10787.0
2021-02-12 14:10:00,61.13,61.15,61.1,61.13,10632.0,52.9889,53.0062,52.9629,52.9889,10632.0
2021-02-12 14:15:00,61.13,61.13,61.07,61.09,10176.0,52.9889,52.9889,52.9369,52.9542,10176.0
2021-02-12 14:20:00,61.09,61.13,61.0,61.11,27379.0,52.9542,52.9889,52.8762,52.9716,27379.0
2021-02-12 14:25:00,61.1,61.19,61.1,61.18,16366.0,52.9629,53.0409,52.9629,53.0322,16366.0
2021-02-12 14:30:00,61.17,61.21,61.15,61.18,8820.0,53.0236,53.0582,53.0062,53.0322,8820.0
2021-02-12 14:35:00,61.18,61.25,61.11,61.15,9031.0,53.0322,53.0929,52.9716,53.0062,9031.0
2021-02-12 14:40:00,61.16,61.19,61.14,61.17,17315.0,53.0149,53.0409,52.9976,53.0236,17315.0
2021-02-12 14:45:00,61.16,61.17,61.1,61.14,20753.0,53.0149,53.0236,52.9629,52.9976,20753.0
2021-02-12 14:50:00,61.15,61.27,61.15,61.26,9955.0,53.0062,53.1103,53.0062,53.1016,9955.0
2021-02-12 14:55:00,61.26,61.28,61.23,61.25,10596.0,53.1016,53.1189,53.0756,53.0929,10596.0
2021-02-12 15:00:00,61.26,61.29,61.23,61.29,40865.0,53.1016,53.1276,53.0756,53.1276,40865.0
2021-02-12 15:05:00,61.3,61.39,61.29,61.37,12043.0,53.1363,53.2143,53.1276,53.1969,12043.0
2021-02-12 15:10:00,61.38,61.41,61.35,61.41,8713.0,53.2056,53.2316,53.1796,53.2316,8713.0
2021-02-12 15:15:00,61.41,61.42,61.37,61.4,17144.0,53.2316,53.2403,53.1969,53.2229,17144.0
2021-02-12 15:20:00,61.41,61.43,61.3,61.35,19679.0,53.2316,53.2489,53.1363,53.1796,19679.0
2021-02-12 15:25:00,61.35,61.38,61.35,61.38,6724.0,53.1796,53.2056,53.1796,53.2056,6724.0
2021-02-12 15:30:00,61.37,61.37,61.32,61.35,18973.0,53.1969,53.1969,53.1536,53.1796,18973.0
2021-02-12 15:35:00,61.35,61.38,61.34,61.36,15972.0,53.1796,53.2056,53.1709,53.1883,15972.0
2021-02-12 15:40:00,61.35,61.39,61.33,61.38,21411.0,53.1796,53.2143,53.1623,53.2056,21411.0
2021-02-12 15:45:00,61.38,61.53,61.37,61.5,95011.0,53.2056,53.3356,53.1969,53.3096,95011.0
2021-02-12 15:50:00,61.52,61.76,61.52,61.64,147001.0,53.327,53.535,53.327,53.431,147001.0
2021-02-12 15:55:00,61.65,61.66,61.51,61.54,173475.0,53.4396,53.4483,53.3183,53.3443,173475.0
2021-02-16 09:30:00,61.35,61.43,61.05,61.42,47973.0,53.1796,53.2489,52.9196,53.2403,47973.0
2021-02-16 09:35:00,61.41,61.59,61.33,61.59,24817.0,53.2316,53.3876,53.1623,53.3876,24817.0
2021-02-16 09:40:00,61.64,61.64,61.47,61.54,5018.0,53.431,53.431,53.2836,53.3443,5018.0
2021-02-16 09:45:00,61.54,61.54,61.37,61.38,7490.0,53.3443,53.3443,53.1969,53.2056,7490.0
2021-02-16 09:50:00,61.36,61.37,61.23,61.37,9629.0,53.1883,53.1969,53.0756,53.1969,9629.0
2021-02-16 09:55:00,61.4,61.4,61.1,61.1,9703.0,53.2229,53.2229,52.9629,52.9629,9703.0
2021-02-16 10:00:00,61.1,61.1,60.93,60.95,15025.0,52.9629,52.9629,52.8155,52.8329,15025.0
2021-02-16 10:05:00,60.95,60.96,60.9,60.95,9644.0,52.8329,52.8415,52.7895,52.8329,9644.0
2021-02-16 10:10:00,60.96,60.98,60.88,60.98,7864.0,52.8415,52.8589,52.7722,52.8589,7864.0
2021-02-16 10:15:00,60.97,60.98,60.75,60.77,9688.0,52.8502,52.8589,52.6595,52.6768,9688.0
2021-02-16 10:20:00,60.75,60.87,60.69,60.85,14167.0,52.6595,52.7635,52.6075,52.7462,14167.0
2021-02-16 10:25:00,60.88,61.05,60.86,61.05,7047.0,52.7722,52.9196,52.7549,52.9196,7047.0
2021-02-16 10:30:00,61.04,61.09,60.94,60.97,6504.0,52.9109,52.9542,52.8242,52.8502,6504.0
2021-02-16 10:35:00,60.98,61.04,60.98,60.99,3744.0,52.8589,52.9109,52.8589,52.8675,3744.0
2021-02-16 10:40:00,60.99,60.99,60.77,60.83,6928.0,52.8675,52.8675,52.6768,52.7289,6928.0
2021-02-16 10:45:00,60.8,60.8,60.72,60.74,6342.0,52.7028,52.7028,52.6335,52.6508,6342.0
2021-02-16 10:50:00,60.74,60.8,60.7,60.8,4566.0,52.6508,52.7028,52.6162,52.7028,4566.0
2021-02-16 10:55:00,60.82,60.97,60.79,60.97,5545.0,52.7202,52.8502,52.6942,52.8502,5545.0
2021-02-16 11:00:00,60.97,61.11,60.94,61.02,8470.0,52.8502,52.9716,52.8242,52.8936,8470.0
2021-02-16 11:05:00,61.02,61.02,60.79,60.79,7588.0,52.8936,52.8936,52.6942,52.6942,7588.0
2021-02-16 11:10:00,60.8,60.83,60.76,60.79,3489.0,52.7028,52.7289,52.6682,52.6942,3489.0
2021-02-16 11:15:00,60.82,60.83,60.75,60.8,4656.0,52.7202,52.7289,52.6595,52.7028,4656.0
2021-02-16 11:20:00,60.78,60.9,60.77,60.88,6954.0,52.6855,52.7895,52.6768,52.7722,6954.0
2021-02-16 11:25:00,60.86,60.98,60.86,60.91,6718.0,52.7549,52.8589,52.7549,52.7982,6718.0
2021-02-16 11:30:00,60.89,60.9,60.83,60.87,7999.0,52.7809,52.7895,52.7289,52.7635,7999.0
2021-02-16 11:35:00,60.86,60.94,60.78,60.89,14258.0,52.7549,52.8242,52.6855,52.7809,14258.0
2021-02-16 11:40:00,60.88,60.89,60.8,60.82,6538.0,52.7722,52.7809,52.7028,52.7202,6538.0
2021-02-16 11:45:00,60.8,60.83,60.74,60.74,7276.0,52.7028,52.7289,52.6508,52.6508,7276.0
2021-02-16 11:50:00,60.75,60.81,60.73,60.78,8780.0,52.6595,52.7115,52.6422,52.6855,8780.0
2021-02-16 11:55:00,60.76,60.8,60.73,60.73,6708.0,52.6682,52.7028,52.6422,52.6422,6708.0
2021-02-16 12:00:00,60.71,60.75,60.68,60.75,15991.0,52.6248,52.6595,52.5988,52.6595,15991.0
2021-02-16 12:05:00,60.74,60.76,60.68,60.76,8030.0,52.6508,52.6682,52.5988,52.6682,8030.0
2021-02-16 12:10:00,60.76,60.8,60.75,60.77,5995.0,52.6682,52.7028,52.6595,52.6768,5995.0
2021-02-16 12:15:00,60.77,60.84,60.73,60.84,5944.0,52.6768,52.7375,52.6422,52.7375,5944.0
2021-02-16 12:20:00,60.83,60.87,60.83,60.87,6186.0,52.7289,52.7635,52.7289,52.7635,6186.0
2021-02-16 12:25:00,60.87,60.93,60.82,60.83,6508.0,52.7635,52.8155,52.7202,52.7289,6508.0
2021-02-16 12:30:00,60.83,60.89,60.8,60.89,6263.0,52.7289,52.7809,52.7028,52.7809,6263.0
2021-02-16 12:35:00,60.89,60.9,60.77,60.81,17108.0,52.7809,52.7895,52.6768,52.7115,17108.0
2021-02-16 12:40:00,60.79,60.84,60.79,60.8,6715.0,52.6942,52.7375,52.6942,52.7028,6715.0
2021-02-16 12:45:00,60.8,60.81,60.7,60.7,14880.0,52.7028,52.7115,52.6162,52.6162,14880.0
2021-02-16 12:50:00,60.69,60.72,60.67,60.67,11557.0,52.6075,52.6335,52.5902,52.5902,11557.0
2021-02-16 12:55:00,60.69,60.77,60.67,60.73,8620.0,52.6075,52.6768,52.5902,52.6422,8620.0
2021-02-16 13:00:00,60.73,60.78,60.72,60.75,7507.0,52.6422,52.6855,52.6335,52.6595,7507.0
2021-02-16 13:05:00,60.75,60.77,60.72,60.72,6695.0,52.6595,52.6768,52.6335,52.6335,6695.0
2021-02-16 13:10:00,60.71,60.74,60.69,60.74,4758.0,52.6248,52.6508,52.6075,52.6508,4758.0
2021-02-16 13:15:00,60.75,60.77,60.65,60.67,4668.0,52.6595,52.6768,52.5728,52.5902,4668.0
2021-02-16 13:20:00,60.67,60.76,60.66,60.76,8689.0,52.5902,52.6682,52.5815,52.6682,8689.0
2021-02-16 13:25:00,60.77,60.78,60.74,60.75,6372.0,52.6768,52.6855,52.6508,52.6595,6372.0
2021-02-16 13:30:00,60.75,60.76,60.71,60.72,10647.0,52.6595,52.6682,52.6248,52.6335,10647.0
2021-02-16 13:35:00,60.73,60.74,60.67,60.67,9746.0,52.6422,52.6508,52.5902,52.5902,9746.0
2021-02-16 13:40:00,60.67,60.73,60.66,60.71,15513.0,52.5902,52.6422,52.5815,52.6248,15513.0
2021-02-16 13:45:00,60.72,60.75,60.68,60.75,8118.0,52.6335,52.6595,52.5988,52.6595,8118.0
2021-02-16 13:50:00,60.74,60.75,60.71,60.73,8312.0,52.6508,52.6595,52.6248,52.6422,8312.0
2021-02-16 13:55:00,60.73,60.78,60.72,60.75,8902.0,52.6422,52.6855,52.6335,52.6595,8902.0
2021-02-16 14:00:00,60.75,60.76,60.74,60.74,4261.0,52.6595,52.6682,52.6508,52.6508,4261.0
2021-02-16 14:05:00,60.74,60.75,60.67,60.68,6242.0,52.6508,52.6595,52.5902,52.5988,6242.0
2021-02-16 14:10:00,60.67,60.7,60.66,60.7,11409.0,52.5902,52.6162,52.5815,52.6162,11409.0
2021-02-16 14:15:00,60.69,60.71,60.66,60.67,7679.0,52.6075,52.6248,52.5815,52.5902,7679.0
2021-02-16 14:20:00,60.68,60.74,60.67,60.73,7902.0,52.5988,52.6508,52.5902,52.6422,7902.0
2021-02-16 14:25:00,60.72,60.77,60.71,60.77,4156.0,52.6335,52.6768,52.6248,52.6768,4156.0
2021-02-16 14:30:00,60.76,60.77,60.74,60.76,9629.0,52.6682,52.6768,52.6508,52.6682,9629.0
2021-02-16 14:35:00,60.77,60.77,60.65,60.72,11759.0,52.6768,52.6768,52.5728,52.6335,11759.0
2021-02-16 14:40:00,60.72,60.73,60.66,60.7,13073.0,52.6335,52.6422,52.5815,52.6162,13073.0
2021-02-16 14:45:00,60.7,60.72,60.68,60.72,4246.0,52.6162,52.6335,52.5988,52.6335,4246.0
2021-02-16 14:50:00,60.72,60.72,60.66,60.67,16635.0,52.6335,52.6335,52.5815,52.5902,16635.0
2021-02-16 14:55:00,60.67,60.78,60.65,60.75,6638.0,52.5902,52.6855,52.5728,52.6595,6638.0
2021-02-16 15:00:00,60.74,60.75,60.7,60.74,11643.0,52.6508,52.6595,52.6162,52.6508,11643.0
2021-02-16 15:05:00,60.74,60.77,60.72,60.76,9077.0,52.6508,52.6768,52.6335,52.6682,9077.0
2021-02-16 15:10:00,60.77,60.77,60.72,60.72,8847.0,52.6768,52.6768,52.6335,52.6335,8847.0
2021-02-16 15:15:00,60.72,60.79,60.7,60.74,13569.0,52.6335,52.6942,52.6162,52.6508,13569.0
2021-02-16 15:20:00,60.75,60.8,60.73,60.78,11416.0,52.6595,52.7028,52.6422,52.6855,11416.0
2021-02-16 15:25:00,60.79,60.79,60.74,60.77,13185.0,52.6942,52.6942,52.6508,52.6768,13185.0
2021-02-16 15:30:00,60.76,60.76,60.66,60.7,17540.0,52.6682,52.6682,52.5815,52.6162,17540.0
2021-02-16 15:35:00,60.71,60.73,60.68,60.71,16183.0,52.6248,52.6422,52.5988,52.6248,16183.0
2021-02-16 15:40:00,60.7,60.73,60.66,60.66,15506.0,52.6162,52.6422,52.5815,52.5815,15506.0
2021-02-16 15:45:00,60.67,60.68,60.56,60.62,26691.0,52.5902,52.5988,52.4948,52.5468,26691.0
2021-02-16 15:50:00,60.61,60.64,60.56,60.61,55905.0,52.5382,52.5642,52.4948,52.5382,55905.0
2021-02-16 15:55:00,60.6,60.61,60.49,60.5,142027.0,52.5295,52.5382,52.4341,52.4428,142027.0
2021-02-17 09:30:00,60.45,60.96,60.38,60.92,82228.0,52.3995,52.8415,52.3388,52.8069,82228.0
2021-02-17 09:35:00,60.91,61.05,60.71,60.95,21753.0,52.7982,52.9196,52.6248,52.8329,21753.0
2021-02-17 09:40:00,60.91,61.02,60.84,60.88,17214.0,52.7982,52.8936,52.7375,52.7722,17214.0
2021-02-17 09:45:00,60.91,60.91,60.78,60.86,12818.0,52.7982,52.7982,52.6855,52.7549,12818.0
2021-02-17 09:50:00,60.86,60.96,60.75,60.95,10075.0,52.7549,52.8415,52.6595,52.8329,10075.0
2021-02-17 09:55:00,60.92,60.92,60.62,60.64,9918.0,52.8069,52.8069,52.5468,52.5642,9918.0
2021-02-17 10:00:00,60.63,60.68,60.56,60.61,16261.0,52.5555,52.5988,52.4948,52.5382,16261.0
2021-02-17 10:05:00,60.65,60.69,60.52,60.58,11682.0,52.5728,52.6075,52.4601,52.5121,11682.0
2021-02-17 10:10:00,60.59,60.74,60.56,60.74,6202.0,52.5208,52.6508,52.4948,52.6508,6202.0
2021-02-17 10:15:00,60.71,60.84,60.71,60.84,8514.0,52.6248,52.7375,52.6248,52.7375,8514.0
2021-02-17 10:20:00,60.84,60.91,60.7,60.9,20825.0,52.7375,52.7982,52.6162,52.7895,20825.0
2021-02-17 10:25:00,60.9,60.92,60.86,60.87,7200.0,52.7895,52.8069,52.7549,52.7635,7200.0
2021-02-17 10:30:00,60.86,60.88,60.78,60.81,5544.0,52.7549,52.7722,52.6855,52.7115,5544.0
2021-02-17 10:35:00,60.82,61.08,60.82,60.96,14890.0,52.7202,52.9456,52.7202,52.8415,14890.0
2021-02-17 10:40:00,60.96,61.01,60.89,60.89,7232.0,52.8415,52.8849,52.7809,52.7809,7232.0
2021-02-17 10:45:00,60.86,60.97,60.85,60.94,7270.0,52.7549,52.8502,52.7462,52.8242,7270.0
2021-02-17 10:50:00,60.93,60.93,60.85,60.86,8132.0,52.8155,52.8155,52.7462,52.7549,8132.0
2021-02-17 10:55:00,60.87,60.89,60.8,60.82,4991.0,52.7635,52.7809,52.7028,52.7202,4991.0
2021-02-17 11:00:00,60.79,60.85,60.78,60.8,7872.0,52.6942,52.7462,52.6855,52.7028,7872.0
2021-02-17 11:05:00,60.8,60.82,60.7,60.7,12081.0,52.7028,52.7202,52.6162,52.6162,12081.0
2021-02-17 11:10:00,60.7,60.71,60.61,60.7,20162.0,52.6162,52.6248,52.5382,52.6162,20162.0
2021-02-17 11:15:00,60.7,60.8,60.67,60.79,8958.0,52.6162,52.7028,52.5902,52.6942,8958.0
2021-02-17 11:20:00,60.85,60.91,60.79,60.91,7249.0,52.7462,52.7982,52.6942,52.7982,7249.0
2021-02-17 11:25:00,60.89,61.05,60.85,60.99,16817.0,52.7809,52.9196,52.7462,52.8675,16817.0
2021-02-17 11:30:00,60.99,60.99,60.87,60.9,4882.0,52.8675,52.8675,52.7635,52.7895,4882.0
2021-02-17 11:35:00,60.9,60.99,60.89,60.95,4181.0,52.7895,52.8675,52.7809,52.8329,4181.0
2021-02-17 11:40:00,60.95,61.02,60.95,61.0,9888.0,52.8329,52.8936,52.8329,52.8762,9888.0
2021-02-17 11:45:00,61.0,61.06,60.99,61.04,7026.0,52.8762,52.9282,52.8675,52.9109,7026.0
2021-02-17 11:50:00,61.03,61.17,61.03,61.17,38740.0,52.9022,53.0236,52.9022,53.0236,38740.0
2021-02-17 11:55:00,61.19,61.25,61.15,61.16,9218.0,53.0409,53.0929,53.0062,53.0149,9218.0
2021-02-17 12:00:00,61.17,61.21,61.13,61.16,19667.0,53.0236,53.0582,52.9889,53.0149,19667.0
2021-02-17 12:05:00,61.16,61.18,61.02,61.03,36077.0,53.0149,53.0322,52.8936,52.9022,36077.0
2021-02-17 12:10:00,61.02,61.09,60.95,61.05,9473.0,52.8936,52.9542,52.8329,52.9196,9473.0
2021-02-17 12:15:00,61.05,61.09,61.01,61.05,8593.0,52.9196,52.9542,52.8849,52.9196,8593.0
2021-02-17 12:20:00,61.05,61.06,61.01,61.03,7967.0,52.9196,52.9282,52.8849,52.9022,7967.0
2021-02-17 12:25:00,61.01,61.02,60.95,61.0,5683.0,52.8849,52.8936,52.8329,52.8762,5683.0
2021-02-17 12:30:00,61.0,61.03,60.97,60.99,5055.0,52.8762,52.9022,52.8502,52.8675,5055.0
2021-02-17 12:35:00,61.0,61.02,60.95,60.99,7365.0,52.8762,52.8936,52.8329,52.8675,7365.0
2021-02-17 12:40:00,60.98,61.01,60.91,60.98,14776.0,52.8589,52.8849,52.7982,52.8589,14776.0
2021-02-17 12:45:00,60.97,61.12,60.97,61.03,69250.0,52.8502,52.9802,52.8502,52.9022,69250.0
2021-02-17 12:50:00,61.02,61.05,60.94,61.05,13210.0,52.8936,52.9196,52.8242,52.9196,13210.0
2021-02-17 12:55:00,61.04,61.08,61.02,61.03,10424.0,52.9109,52.9456,52.8936,52.9022,10424.0
2021-02-17 13:00:00,61.03,61.06,60.96,61.02,14395.0,52.9022,52.9282,52.8415,52.8936,14395.0
2021-02-17 13:05:00,61.04,61.05,60.99,60.99,9181.0,52.9109,52.9196,52.8675,52.8675,9181.0
2021-02-17 13:10:00,60.99,61.0,60.95,61.0,12484.0,52.8675,52.8762,52.8329,52.8762,12484.0
2021-02-17 13:15:00,61.0,61.0,60.94,60.94,16656.0,52.8762,52.8762,52.8242,52.8242,16656.0
2021-02-17 13:20:00,60.96,60.99,60.95,60.98,12682.0,52.8415,52.8675,52.8329,52.8589,12682.0
2021-02-17 13:25:00,60.98,61.09,60.98,61.08,16303.0,52.8589,52.9542,52.8589,52.9456,16303.0
2021-02-17 13:30:00,61.06,61.06,61.04,61.06,14475.0,52.9282,52.9282,52.9109,52.9282,14475.0
2021-02-17 13:35:00,61.05,61.07,61.04,61.07,8548.0,52.9196,52.9369,52.9109,52.9369,8548.0
2021-02-17 13:40:00,61.07,61.1,61.04,61.04,14239.0,52.9369,52.9629,52.9109,52.9109,14239.0
2021-02-17 13:45:00,61.04,61.06,60.97,61.02,17234.0,52.9109,52.9282,52.8502,52.8936,17234.0
2021-02-17 13:50:00,61.01,61.06,61.01,61.03,10230.0,52.8849,52.9282,52.8849,52.9022,10230.0
2021-02-17 13:55:00,61.03,61.04,60.91,60.91,10351.0,52.9022,52.9109,52.7982,52.7982,10351.0
2021-02-17 14:00:00,60.91,61.02,60.91,61.0,9989.0,52.7982,52.8936,52.7982,52.8762,9989.0
2021-02-17 14:05:00,61.0,61.01,60.97,60.99,9432.0,52.8762,52.8849,52.8502,52.8675,9432.0
2021-02-17 14:10:00,60.99,61.04,60.99,61.01,9327.0,52.8675,52.9109,52.8675,52.8849,9327.0
2021-02-17 14:15:00,61.01,61.03,61.0,61.02,9538.0,52.8849,52.9022,52.8762,52.8936,9538.0
2021-02-17 14:20:00,61.03,61.08,61.03,61.04,9676.0,52.9022,52.9456,52.9022,52.9109,9676.0
2021-02-17 14:25:00,61.04,61.05,60.95,60.96,14776.0,52.9109,52.9196,52.8329,52.8415,14776.0
2021-02-17 14:30:00,60.96,61.0,60.87,60.87,82377.0,52.8415,52.8762,52.7635,52.7635,82377.0
2021-02-17 14:35:00,60.86,60.89,60.82,60.85,17302.0,52.7549,52.7809,52.7202,52.7462,17302.0
2021-02-17 14:40:00,60.86,60.91,60.86,60.89,22050.0,52.7549,52.7982,52.7549,52.7809,22050.0
2021-02-17 14:45:00,60.9,61.09,60.9,61.06,46244.0,52.7895,52.9542,52.7895,52.9282,46244.0
2021-02-17 14:50:00,61.04,61.04,60.93,60.94,14346.0,52.9109,52.9109,52.8155,52.8242,14346.0
2021-02-17 14:55:00,60.95,61.03,60.95,61.01,22909.0,52.8329,52.9022,52.8329,52.8849,22909.0
2021-02-17 15:00:00,61.01,61.01,60.91,60.93,15721.0,52.8849,52.8849,52.7982,52.8155,15721.0
2021-02-17 15:05:00,60.94,60.94,60.86,60.86,17434.0,52.8242,52.8242,52.7549,52.7549,17434.0
2021-02-17 15:10:00,60.85,60.88,60.79,60.88,18949.0,52.7462,52.7722,52.6942,52.7722,18949.0
2021-02-17 15:15:00,60.88,60.97,60.86,60.96,34743.0,52.7722,52.8502,52.7549,52.8415,34743.0
2021-02-17 15:20:00,60.96,61.05,60.95,60.99,43226.0,52.8415,52.9196,52.8329,52.8675,43226.0
2021-02-17 15:25:00,61.0,61.0,60.92,60.93,27879.0,52.8762,52.8762,52.8069,52.8155,27879.0
2021-02-17 15:30:00,60.93,60.94,60.88,60.89,35401.0,52.8155,52.8242,52.7722,52.7809,35401.0
2021-02-17 15:35:00,60.89,60.92,60.88,60.89,38032.0,52.7809,52.8069,52.7722,52.7809,38032.0
2021-02-17 15:40:00,60.88,60.89,60.79,60.81,57155.0,52.7722,52.7809,52.6942,52.7115,57155.0
2021-02-17 15:45:00,60.82,60.92,60.82,60.92,49759.0,52.7202,52.8069,52.7202,52.8069,49759.0
2021-02-17 15:50:00,60.93,60.95,60.77,60.8,101531.0,52.8155,52.8329,52.6768,52.7028,101531.0
2021-02-17 15:55:00,60.8,60.95,60.8,60.89,205594.0,52.7028,52.8329,52.7028,52.7809,205594.0
2021-02-18 09:30:00,60.68,61.42,60.68,61.26,63904.0,52.5988,53.2403,52.5988,53.1016,63904.0
2021-02-18 09:35:00,61.21,61.34,61.05,61.05,9096.0,53.0582,53.1709,52.9196,52.9196,9096.0
2021-02-18 09:40:00,61.11,61.3,61.1,61.22,9801.0,52.9716,53.1363,52.9629,53.0669,9801.0
2021-02-18 09:45:00,61.25,61.33,61.2,61.31,21102.0,53.0929,53.1623,53.0496,53.1449,21102.0
2021-02-18 09:50:00,61.28,61.36,61.22,61.22,16469.0,53.1189,53.1883,53.0669,53.0669,16469.0
2021-02-18 09:55:00,61.25,61.29,61.17,61.23,113009.0,53.0929,53.1276,53.0236,53.0756,113009.0
2021-02-18 10:00:00,61.23,61.25,61.09,61.22,38952.0,53.0756,53.0929,52.9542,53.0669,38952.0
2021-02-18 10:05:00,61.23,61.27,61.15,61.2,15471.0,53.0756,53.1103,53.0062,53.0496,15471.0
2021-02-18 10:10:00,61.22,61.36,61.21,61.34,14104.0,53.0669,53.1883,53.0582,53.1709,14104.0
2021-02-18 10:15:00,61.33,61.36,61.28,61.35,12516.0,53.1623,53.1883,53.1189,53.1796,12516.0
2021-02-18 10:20:00,61.35,61.54,61.34,61.52,130764.0,53.1796,53.3443,53.1709,53.327,130764.0
2021-02-18 10:25:00,61.52,61.64,61.49,61.57,24882.0,53.327,53.431,53.301,53.3703,24882.0
2021-02-18 10:30:00,61.55,61.62,61.49,61.54,16352.0,53.353,53.4136,53.301,53.3443,16352.0
2021-02-18 10:35:00,61.55,61.9,61.52,61.88,61446.0,53.353,53.6564,53.327,53.639,61446.0
2021-02-18 10:40:00,61.87,62.03,61.8,61.84,48722.0,53.6304,53.769,53.5697,53.6043,48722.0
2021-02-18 10:45:00,61.86,61.9,61.76,61.76,9517.0,53.6217,53.6564,53.535,53.535,9517.0
2021-02-18 10:50:00,61.75,61.92,61.73,61.86,30163.0,53.5263,53.6737,53.509,53.6217,30163.0
2021-02-18 10:55:00,61.85,61.94,61.84,61.93,13745.0,53.613,53.691,53.6043,53.6824,13745.0
2021-02-18 11:00:00,61.92,61.92,61.75,61.8,54765.0,53.6737,53.6737,53.5263,53.5697,54765.0
2021-02-18 11:05:00,61.8,61.85,61.71,61.84,71503.0,53.5697,53.613,53.4917,53.6043,71503.0
2021-02-18 11:10:00,61.86,61.98,61.86,61.93,16056.0,53.6217,53.7257,53.6217,53.6824,16056.0
2021-02-18 11:15:00,61.89,61.9,61.79,61.9,43063.0,53.6477,53.6564,53.561,53.6564,43063.0
2021-02-18 11:20:00,61.89,61.92,61.85,61.85,13393.0,53.6477,53.6737,53.613,53.613,13393.0
2021-02-18 11:25:00,61.78,61.88,61.78,61.86,9669.0,53.5523,53.639,53.5523,53.6217,9669.0
2021-02-18 11:30:00,61.85,61.88,61.79,61.82,15831.0,53.613,53.639,53.561,53.587,15831.0
2021-02-18 11:35:00,61.82,61.83,61.69,61.75,7649.0,53.587,53.5957,53.4743,53.5263,7649.0
2021-02-18 11:40:00,61.76,61.8,61.68,61.69,26850.0,53.535,53.5697,53.4657,53.4743,26850.0
2021-02-18 11:45:00,61.7,61.77,61.69,61.71,10167.0,53.483,53.5437,53.4743,53.4917,10167.0
2021-02-18 11:50:00,61.73,61.79,61.71,61.79,9557.0,53.509,53.561,53.4917,53.561,9557.0
2021-02-18 11:55:00,61.78,61.83,61.78,61.79,7926.0,53.5523,53.5957,53.5523,53.561,7926.0
2021-02-18 12:00:00,61.79,61.88,61.79,61.87,11564.0,53.561,53.639,53.561,53.6304,11564.0
2021-02-18 12:05:00,61.88,61.93,61.86,61.91,7236.0,53.639,53.6824,53.6217,53.665,7236.0
2021-02-18 12:10:00,61.91,62.01,61.88,61.97,14723.0,53.665,53.7517,53.639,53.717,14723.0
2021-02-18 12:15:00,61.96,62.0,61.95,61.97,9960.0,53.7084,53.743,53.6997,53.717,9960.0
2021-02-18 12:20:00,61.97,61.98,61.94,61.94,9606.0,53.717,53.7257,53.691,53.691,9606.0
2021-02-18 12:25:00,61.94,61.95,61.85,61.88,14905.0,53.691,53.6997,53.613,53.639,14905.0
2021-02-18 12:30:00,61.87,61.89,61.84,61.89,14640.0,53.6304,53.6477,53.6043,53.6477,14640.0
2021-02-18 12:35:00,61.87,61.93,61.84,61.88,23282.0,53.6304,53.6824,53.6043,53.639,23282.0
2021-02-18 12:40:00,61.89,61.92,61.87,61.89,47079.0,53.6477,53.6737,53.6304,53.6477,47079.0
2021-02-18 12:45:00,61.89,62.13,61.89,62.05,44885.0,53.6477,53.8557,53.6477,53.7864,44885.0
2021-02-18 12:50:00,62.04,62.04,61.97,62.0,8800.0,53.7777,53.7777,53.717,53.743,8800.0
2021-02-18 12:55:00,62.01,62.1,62.01,62.1,5187.0,53.7517,53.8297,53.7517,53.8297,5187.0
2021-02-18 13:00:00,62.1,62.1,61.92,61.99,9990.0,53.8297,53.8297,53.6737,53.7344,9990.0
2021-02-18 13:05:00,62.0,62.04,61.96,61.98,8329.0,53.743,53.7777,53.7084,53.7257,8329.0
2021-02-18 13:10:00,61.97,62.0,61.95,61.99,6569.0,53.717,53.743,53.6997,53.7344,6569.0
2021-02-18 13:15:00,62.0,62.08,61.99,61.99,8951.0,53.743,53.8124,53.7344,53.7344,8951.0
2021-02-18 13:20:00,62.0,62.06,61.98,62.01,18584.0,53.743,53.795,53.7257,53.7517,18584.0
2021-02-18 13:25:00,62.01,62.15,62.0,62.15,30611.0,53.7517,53.8731,53.743,53.8731,30611.0
2021-02-18 13:30:00,62.14,62.16,62.1,62.14,12245.0,53.8644,53.8817,53.8297,53.8644,12245.0
2021-02-18 13:35:00,62.13,62.13,62.0,62.02,15362.0,53.8557,53.8557,53.743,53.7604,15362.0
2021-02-18 13:40:00,62.02,62.06,62.0,62.05,13434.0,53.7604,53.795,53.743,53.7864,13434.0
2021-02-18 13:45:00,62.05,62.06,62.0,62.02,10692.0,53.7864,53.795,53.743,53.7604,10692.0
2021-02-18 13:50:00,62.02,62.06,62.0,62.05,10195.0,53.7604,53.795,53.743,53.7864,10195.0
2021-02-18 13:55:00,62.06,62.27,62.06,62.23,27555.0,53.795,53.9771,53.795,53.9424,27555.0
2021-02-18 14:00:00,62.24,62.24,62.12,62.15,18492.0,53.9511,53.9511,53.8471,53.8731,18492.0
2021-02-18 14:05:00,62.15,62.17,62.09,62.12,13694.0,53.8731,53.8904,53.8211,53.8471,13694.0
2021-02-18 14:10:00,62.12,62.12,62.02,62.06,8599.0,53.8471,53.8471,53.7604,53.795,8599.0
2021-02-18 14:15:00,62.08,62.13,62.07,62.13,11338.0,53.8124,53.8557,53.8037,53.8557,11338.0
2021-02-18 14:20:00,62.15,62.16,62.09,62.13,10710.0,53.8731,53.8817,53.8211,53.8557,10710.0
2021-02-18 14:25:00,62.15,62.24,62.15,62.21,19670.0,53.8731,53.9511,53.8731,53.9251,19670.0
2021-02-18 14:30:00,62.21,62.31,62.21,62.28,22994.0,53.9251,54.0118,53.9251,53.9857,22994.0
2021-02-18 14:35:00,62.29,62.3,62.22,62.28,12003.0,53.9944,54.0031,53.9337,53.9857,12003.0
2021-02-18 14:40:00,62.26,62.28,62.23,62.27,16668.0,53.9684,53.9857,53.9424,53.9771,16668.0
2021-02-18 14:45:00,62.27,62.29,62.22,62.29,20449.0,53.9771,53.9944,53.9337,53.9944,20449.0
2021-02-18 14:50:00,62.29,62.29,62.21,62.25,23633.0,53.9944,53.9944,53.9251,53.9597,23633.0
2021-02-18 14:55:00,62.25,62.29,62.22,62.27,28811.0,53.9597,53.9944,53.9337,53.9771,28811.0
2021-02-18 15:00:00,62.28,62.39,62.24,62.36,95301.0,53.9857,54.0811,53.9511,54.0551,95301.0
2021-02-18 15:05:00,62.36,62.42,62.31,62.4,30549.0,54.0551,54.1071,54.0118,54.0898,30549.0
2021-02-18 15:10:00,62.41,62.43,62.29,62.3,63651.0,54.0984,54.1158,53.9944,54.0031,63651.0
2021-02-18 15:15:00,62.29,62.38,62.25,62.34,52691.0,53.9944,54.0724,53.9597,54.0378,52691.0
2021-02-18 15:20:00,62.34,62.34,62.2,62.22,19715.0,54.0378,54.0378,53.9164,53.9337,19715.0
2021-02-18 15:25:00,62.22,62.3,62.21,62.28,24930.0,53.9337,54.0031,53.9251,53.9857,24930.0
2021-02-18 15:30:00,62.28,62.34,62.22,62.25,38773.0,53.9857,54.0378,53.9337,53.9597,38773.0
2021-02-18 15:35:00,62.25,62.31,62.21,62.29,27103.0,53.9597,54.0118,53.9251,53.9944,27103.0
2021-02-18 15:40:00,62.3,62.33,62.26,62.28,38240.0,54.0031,54.0291,53.9684,53.9857,38240.0
2021-02-18 15:45:00,62.28,62.43,62.27,62.38,78491.0,53.9857,54.1158,53.9771,54.0724,78491.0
2021-02-18 15:50:00,62.4,62.43,62.32,62.4,109897.0,54.0898,54.1158,54.0204,54.0898,109897.0
2021-02-18 15:55:00,62.4,62.4,62.24,62.27,221581.0,54.0898,54.0898,53.9511,53.9771,221581.0
2021-02-19 09:30:00,62.61,62.69,62.18,62.33,222893.0,54.2718,54.3411,53.8991,54.0291,222893.0
2021-02-19 09:35:00,62.34,62.48,62.26,62.43,42268.0,54.0378,54.1591,53.9684,54.1158,42268.0
2021-02-19 09:40:00,62.41,62.52,62.34,62.36,42034.0,54.0984,54.1938,54.0378,54.0551,42034.0
2021-02-19 09:45:00,62.35,62.44,62.23,62.37,27801.0,54.0464,54.1244,53.9424,54.0638,27801.0
2021-02-19 09:50:00,62.38,62.58,62.37,62.51,26599.0,54.0724,54.2458,54.0638,54.1851,26599.0
2021-02-19 09:55:00,62.52,62.54,62.44,62.47,18723.0,54.1938,54.2111,54.1244,54.1504,18723.0
2021-02-19 10:00:00,62.47,62.6,62.47,62.53,23971.0,54.1504,54.2631,54.1504,54.2025,23971.0
2021-02-19 10:05:00,62.53,62.56,62.28,62.33,25306.0,54.2025,54.2285,53.9857,54.0291,25306.0
2021-02-19 10:10:00,62.33,62.36,62.26,62.32,39336.0,54.0291,54.0551,53.9684,54.0204,39336.0
2021-02-19 10:15:00,62.32,62.41,62.22,62.22,33037.0,54.0204,54.0984,53.9337,53.9337,33037.0
2021-02-19 10:20:00,62.2,62.23,62.07,62.2,28017.0,53.9164,53.9424,53.8037,53.9164,28017.0
2021-02-19 10:25:00,62.21,62.28,62.18,62.28,21703.0,53.9251,53.9857,53.8991,53.9857,21703.0
2021-02-19 10:30:00,62.27,62.32,62.16,62.18,27195.0,53.9771,54.0204,53.8817,53.8991,27195.0
2021-02-19 10:35:00,62.17,62.23,62.12,62.14,26229.0,53.8904,53.9424,53.8471,53.8644,26229.0
2021-02-19 10:40:00,62.12,62.24,62.09,62.15,18037.0,53.8471,53.9511,53.8211,53.8731,18037.0
2021-02-19 10:45:00,62.14,62.15,62.07,62.11,14872.0,53.8644,53.8731,53.8037,53.8384,14872.0
2021-02-19 10:50:00,62.13,62.27,62.12,62.27,17894.0,53.8557,53.9771,53.8471,53.9771,17894.0
2021-02-19 10:55:00,62.28,62.31,62.18,62.27,14033.0,53.9857,54.0118,53.8991,53.9771,14033.0
2021-02-19 11:00:00,62.28,62.28,62.15,62.18,16042.0,53.9857,53.9857,53.8731,53.8991,16042.0
2021-02-19 11:05:00,62.19,62.21,62.06,62.13,54675.0,53.9077,53.9251,53.795,53.8557,54675.0
2021-02-19 11:10:00,62.12,62.17,62.07,62.14,40191.0,53.8471,53.8904,53.8037,53.8644,40191.0
2021-02-19 11:15:00,62.14,62.14,62.06,62.13,9569.0,53.8644,53.8644,53.795,53.8557,9569.0
2021-02-19 11:20:00,62.13,62.14,62.03,62.12,15887.0,53.8557,53.8644,53.769,53.8471,15887.0
2021-02-19 11:25:00,62.12,62.17,62.07,62.15,20959.0,53.8471,53.8904,53.8037,53.8731,20959.0
2021-02-19 11:30:00,62.15,62.2,62.13,62.13,22224.0,53.8731,53.9164,53.8557,53.8557,22224.0
2021-02-19 11:35:00,62.14,62.15,62.03,62.07,21408.0,53.8644,53.8731,53.769,53.8037,21408.0
2021-02-19 11:40:00,62.07,62.1,62.04,62.04,21251.0,53.8037,53.8297,53.7777,53.7777,21251.0
2021-02-19 11:45:00,62.04,62.14,62.01,62.14,22997.0,53.7777,53.8644,53.7517,53.8644,22997.0
2021-02-19 11:50:00,62.14,62.35,62.13,62.32,38581.0,53.8644,54.0464,53.8557,54.0204,38581.0
2021-02-19 11:55:00,62.32,62.49,62.32,62.42,31850.0,54.0204,54.1678,54.0204,54.1071,31850.0
2021-02-19 12:00:00,62.44,62.45,62.36,62.38,28395.0,54.1244,54.1331,54.0551,54.0724,28395.0
2021-02-19 12:05:00,62.39,62.39,62.31,62.32,20724.0,54.0811,54.0811,54.0118,54.0204,20724.0
2021-02-19 12:10:00,62.34,62.38,62.33,62.38,28902.0,54.0378,54.0724,54.0291,54.0724,28902.0
2021-02-19 12:15:00,62.38,62.38,62.3,62.3,24541.0,54.0724,54.0724,54.0031,54.0031,24541.0
2021-02-19 12:20:00,62.3,62.32,62.23,62.3,20652.0,54.0031,54.0204,53.9424,54.0031,20652.0
2021-02-19 12:25:00,62.31,62.49,62.31,62.45,34889.0,54.0118,54.1678,54.0118,54.1331,34889.0
2021-02-19 12:30:00,62.45,62.46,62.28,62.28,52326.0,54.1331,54.1418,53.9857,53.9857,52326.0
2021-02-19 12:35:00,62.3,62.34,62.2,62.34,16846.0,54.0031,54.0378,53.9164,54.0378,16846.0
2021-02-19 12:40:00,62.35,62.48,62.33,62.47,27949.0,54.0464,54.1591,54.0291,54.1504,27949.0
2021-02-19 12:45:00,62.47,62.57,62.45,62.49,27763.0,54.1504,54.2371,54.1331,54.1678,27763.0
2021-02-19 12:50:00,62.5,62.7,62.5,62.63,36890.0,54.1764,54.3498,54.1764,54.2891,36890.0
2021-02-19 12:55:00,62.62,62.68,62.54,62.55,21108.0,54.2805,54.3325,54.2111,54.2198,21108.0
2021-02-19 13:00:00,62.54,62.54,62.41,62.41,12354.0,54.2111,54.2111,54.0984,54.0984,12354.0
2021-02-19 13:05:00,62.42,62.42,62.34,62.36,15256.0,54.1071,54.1071,54.0378,54.0551,15256.0
2021-02-19 13:10:00,62.35,62.39,62.32,62.39,20306.0,54.0464,54.0811,54.0204,54.0811,20306.0
2021-02-19 13:15:00,62.38,62.48,62.38,62.45,16976.0,54.0724,54.1591,54.0724,54.1331,16976.0
2021-02-19 13:20:00,62.46,62.46,62.4,62.41,13901.0,54.1418,54.1418,54.0898,54.0984,13901.0
2021-02-19 13:25:00,62.41,62.46,62.37,62.37,21757.0,54.0984,54.1418,54.0638,54.0638,21757.0
2021-02-19 13:30:00,62.37,62.37,62.24,62.25,27145.0,54.0638,54.0638,53.9511,53.9597,27145.0
2021-02-19 13:35:00,62.24,62.28,62.22,62.28,36754.0,53.9511,53.9857,53.9337,53.9857,36754.0
2021-02-19 13:40:00,62.28,62.34,62.26,62.33,16034.0,53.9857,54.0378,53.9684,54.0291,16034.0
2021-02-19 13:45:00,62.34,62.47,62.34,62.45,19915.0,54.0378,54.1504,54.0378,54.1331,19915.0
2021-02-19 13:50:00,62.46,62.47,62.44,62.45,15124.0,54.1418,54.1504,54.1244,54.1331,15124.0
2021-02-19 13:55:00,62.44,62.45,62.41,62.41,16505.0,54.1244,54.1331,54.0984,54.0984,16505.0
2021-02-19 14:00:00,62.42,62.46,62.38,62.41,15994.0,54.1071,54.1418,54.0724,54.0984,15994.0
2021-02-19 14:05:00,62.41,62.42,62.32,62.32,16222.0,54.0984,54.1071,54.0204,54.0204,16222.0
2021-02-19 14:10:00,62.32,62.4,62.3,62.39,20082.0,54.0204,54.0898,54.0031,54.0811,20082.0
2021-02-19 14:15:00,62.38,62.41,62.33,62.38,12156.0,54.0724,54.0984,54.0291,54.0724,12156.0
2021-02-19 14:20:00,62.38,62.38,62.29,62.29,13705.0,54.0724,54.0724,53.9944,53.9944,13705.0
2021-02-19 14:25:00,62.29,62.31,62.18,62.19,18502.0,53.9944,54.0118,53.8991,53.9077,18502.0
2021-02-19 14:30:00,62.18,62.27,62.16,62.23,47053.0,53.8991,53.9771,53.8817,53.9424,47053.0
2021-02-19 14:35:00,62.23,62.27,62.2,62.21,19047.0,53.9424,53.9771,53.9164,53.9251,19047.0
2021-02-19 14:40:00,62.23,62.33,62.21,62.3,41069.0,53.9424,54.0291,53.9251,54.0031,41069.0
2021-02-19 14:45:00,62.3,62.3,62.22,62.27,16558.0,54.0031,54.0031,53.9337,53.9771,16558.0
2021-02-19 14:50:00,62.27,62.27,62.18,62.18,22168.0,53.9771,53.9771,53.8991,53.8991,22168.0
2021-02-19 14:55:00,62.18,62.19,62.15,62.16,18791.0,53.8991,53.9077,53.8731,53.8817,18791.0
2021-02-19 15:00:00,62.16,62.19,62.11,62.19,30276.0,53.8817,53.9077,53.8384,53.9077,30276.0
2021-02-19 15:05:00,62.2,62.3,62.19,62.27,31708.0,53.9164,54.0031,53.9077,53.9771,31708.0
2021-02-19 15:10:00,62.27,62.28,62.17,62.17,27794.0,53.9771,53.9857,53.8904,53.8904,27794.0
2021-02-19 15:15:00,62.18,62.21,62.15,62.2,20353.0,53.8991,53.9251,53.8731,53.9164,20353.0
2021-02-19 15:20:00,62.19,62.2,62.02,62.03,20594.0,53.9077,53.9164,53.7604,53.769,20594.0
2021-02-19 15:25:00,62.03,62.07,61.97,62.06,57051.0,53.769,53.8037,53.717,53.795,57051.0
2021-02-19 15:30:00,62.07,62.11,62.02,62.02,65020.0,53.8037,53.8384,53.7604,53.7604,65020.0
2021-02-19 15:35:00,62.02,62.13,62.01,62.13,50643.0,53.7604,53.8557,53.7517,53.8557,50643.0
2021-02-19 15:40:00,62.12,62.27,62.12,62.12,78219.0,53.8471,53.9771,53.8471,53.8471,78219.0
2021-02-19 15:45:00,62.13,62.34,62.11,62.34,85476.0,53.8557,54.0378,53.8384,54.0378,85476.0
2021-02-19 15:50:00,62.34,62.4,62.18,62.23,211145.0,54.0378,54.0898,53.8991,53.9424,211145.0
2021-02-19 15:55:00,62.24,62.25,62.03,62.06,195590.0,53.9511,53.9597,53.769,53.795,195590.0
2021-02-22 09:30:00,62.65,62.65,61.43,61.7,52366.0,54.3065,54.3065,53.2489,53.483,52366.0
2021-02-22 09:35:00,61.72,61.82,61.5,61.53,27383.0,53.5003,53.587,53.3096,53.3356,27383.0
2021-02-22 09:40:00,61.53,61.6,61.32,61.39,19222.0,53.3356,53.3963,53.1536,53.2143,19222.0
2021-02-22 09:45:00,61.39,61.42,61.27,61.3,16221.0,53.2143,53.2403,53.1103,53.1363,16221.0
2021-02-22 09:50:00,61.34,61.38,61.2,61.22,8252.0,53.1709,53.2056,53.0496,53.0669,8252.0
2021-02-22 09:55:00,61.22,61.29,61.15,61.18,8354.0,53.0669,53.1276,53.0062,53.0322,8354.0
2021-02-22 10:00:00,61.18,61.23,60.91,60.91,18230.0,53.0322,53.0756,52.7982,52.7982,18230.0
2021-02-22 10:05:00,60.89,60.97,60.86,60.88,17373.0,52.7809,52.8502,52.7549,52.7722,17373.0
2021-02-22 10:10:00,60.9,60.9,60.7,60.77,10445.0,52.7895,52.7895,52.6162,52.6768,10445.0
2021-02-22 10:15:00,60.77,60.8,60.67,60.74,13120.0,52.6768,52.7028,52.5902,52.6508,13120.0
2021-02-22 10:20:00,60.72,60.75,60.62,60.64,11013.0,52.6335,52.6595,52.5468,52.5642,11013.0
2021-02-22 10:25:00,60.68,60.8,60.67,60.73,12464.0,52.5988,52.7028,52.5902,52.6422,12464.0
2021-02-22 10:30:00,60.74,60.87,60.63,60.64,12379.0,52.6508,52.7635,52.5555,52.5642,12379.0
2021-02-22 10:35:00,60.66,60.73,60.61,60.71,15030.0,52.5815,52.6422,52.5382,52.6248,15030.0
2021-02-22 10:40:00,60.71,60.74,60.62,60.62,10178.0,52.6248,52.6508,52.5468,52.5468,10178.0
2021-02-22 10:45:00,60.63,60.63,60.51,60.54,11528.0,52.5555,52.5555,52.4515,52.4775,11528.0
2021-02-22 10:50:00,60.54,60.59,60.46,60.46,14023.0,52.4775,52.5208,52.4081,52.4081,14023.0
2021-02-22 10:55:00,60.45,60.45,60.35,60.4,11296.0,52.3995,52.3995,52.3128,52.3561,11296.0
2021-02-22 11:00:00,60.39,60.42,60.34,60.35,9188.0,52.3475,52.3735,52.3041,52.3128,9188.0
2021-02-22 11:05:00,60.34,60.38,60.28,60.29,10938.0,52.3041,52.3388,52.2521,52.2608,10938.0
2021-02-22 11:10:00,60.28,60.29,60.13,60.16,17750.0,52.2521,52.2608,52.1221,52.1481,17750.0
2021-02-22 11:15:00,60.14,60.17,60.05,60.07,15125.0,52.1307,52.1568,52.0527,52.0701,15125.0
2021-02-22 11:20:00,60.07,60.11,60.05,60.07,9906.0,52.0701,52.1047,52.0527,52.0701,9906.0
2021-02-22 11:25:00,60.08,60.12,60.06,60.1,25205.0,52.0787,52.1134,52.0614,52.0961,25205.0
2021-02-22 11:30:00,60.11,60.21,60.03,60.03,15323.0,52.1047,52.1914,52.0354,52.0354,15323.0
2021-02-22 11:35:00,60.03,60.12,59.98,60.07,28566.0,52.0354,52.1134,51.9921,52.0701,28566.0
2021-02-22 11:40:00,60.06,60.06,60.0,60.01,12834.0,52.0614,52.0614,52.0094,52.0181,12834.0
2021-02-22 11:45:00,60.01,60.02,59.93,59.95,7957.0,52.0181,52.0267,51.9487,51.9661,7957.0
2021-02-22 11:50:00,59.96,59.96,59.84,59.86,26615.0,51.9747,51.9747,51.8707,51.888,26615.0
2021-02-22 11:55:00,59.86,59.87,59.77,59.81,26227.0,51.888,51.8967,51.81,51.8447,26227.0
2021-02-22 12:00:00,59.8,59.81,59.72,59.73,27197.0,51.836,51.8447,51.7667,51.7753,27197.0
2021-02-22 12:05:00,59.72,59.74,59.69,59.72,16007.0,51.7667,51.784,51.7407,51.7667,16007.0
2021-02-22 12:10:00,59.73,59.73,59.65,59.65,18610.0,51.7753,51.7753,51.706,51.706,18610.0
2021-02-22 12:15:00,59.66,59.8,59.64,59.8,20598.0,51.7147,51.836,51.6973,51.836,20598.0
2021-02-22 12:20:00,59.79,59.81,59.69,59.7,17099.0,51.8274,51.8447,51.7407,51.7493,17099.0
2021-02-22 12:25:00,59.71,59.78,59.69,59.73,13799.0,51.758,51.8187,51.7407,51.7753,13799.0
2021-02-22 12:30:00,59.72,59.88,59.72,59.85,12477.0,51.7667,51.9054,51.7667,51.8794,12477.0
2021-02-22 12:35:00,59.86,59.98,59.82,59.96,15454.0,51.888,51.9921,51.8534,51.9747,15454.0
2021-02-22 12:40:00,59.97,59.98,59.85,59.89,15532.0,51.9834,51.9921,51.8794,51.914,15532.0
2021-02-22 12:45:00,59.89,59.95,59.89,59.93,25985.0,51.914,51.9661,51.914,51.9487,25985.0
2021-02-22 12:50:00,59.92,59.93,59.8,59.84,18736.0,51.94,51.9487,51.836,51.8707,18736.0
2021-02-22 12:55:00,59.84,59.85,59.81,59.85,13727.0,51.8707,51.8794,51.8447,51.8794,13727.0
2021-02-22 13:00:00,59.85,59.96,59.85,59.94,12862.0,51.8794,51.9747,51.8794,51.9574,12862.0
2021-02-22 13:05:00,59.95,60.04,59.93,59.94,36453.0,51.9661,52.0441,51.9487,51.9574,36453.0
2021-02-22 13:10:00,59.93,60.06,59.85,60.02,43996.0,51.9487,52.0614,51.8794,52.0267,43996.0
2021-02-22 13:15:00,60.01,60.03,59.95,60.01,9913.0,52.0181,52.0354,51.9661,52.0181,9913.0
2021-02-22 13:20:00,60.01,60.06,60.0,60.04,10320.0,52.0181,52.0614,52.0094,52.0441,10320.0
2021-02-22 13:25:00,60.02,60.06,59.99,60.05,9667.0,52.0267,52.0614,52.0007,52.0527,9667.0
2021-02-22 13:30:00,60.05,60.14,60.04,60.14,12065.0,52.0527,52.1307,52.0441,52.1307,12065.0
2021-02-22 13:35:00,60.15,60.22,60.14,60.15,15800.0,52.1394,52.2001,52.1307,52.1394,15800.0
2021-02-22 13:40:00,60.16,60.16,60.08,60.09,11004.0,52.1481,52.1481,52.0787,52.0874,11004.0
2021-02-22 13:45:00,60.08,60.08,60.01,60.05,10558.0,52.0787,52.0787,52.0181,52.0527,10558.0
2021-02-22 13:50:00,60.07,60.11,60.02,60.09,11891.0,52.0701,52.1047,52.0267,52.0874,11891.0
2021-02-22 13:55:00,60.1,60.11,60.04,60.05,9811.0,52.0961,52.1047,52.0441,52.0527,9811.0
2021-02-22 14:00:00,60.07,60.07,59.98,60.03,13897.0,52.0701,52.0701,51.9921,52.0354,13897.0
2021-02-22 14:05:00,60.02,60.07,59.93,59.93,16899.0,52.0267,52.0701,51.9487,51.9487,16899.0
2021-02-22 14:10:00,59.93,59.94,59.88,59.88,11587.0,51.9487,51.9574,51.9054,51.9054,11587.0
2021-02-22 14:15:00,59.88,59.93,59.86,59.93,17465.0,51.9054,51.9487,51.888,51.9487,17465.0
2021-02-22 14:20:00,59.93,60.0,59.93,59.96,13616.0,51.9487,52.0094,51.9487,51.9747,13616.0
2021-02-22 14:25:00,59.97,60.07,59.95,60.07,21460.0,51.9834,52.0701,51.9661,52.0701,21460.0
2021-02-22 14:30:00,60.05,60.13,60.02,60.09,26837.0,52.0527,52.1221,52.0267,52.0874,26837.0
2021-02-22 14:35:00,60.09,60.17,60.09,60.15,25558.0,52.0874,52.1568,52.0874,52.1394,25558.0
2021-02-22 14:40:00,60.15,60.25,60.12,60.22,21514.0,52.1394,52.2261,52.1134,52.2001,21514.0
2021-02-22 14:45:00,60.23,60.28,60.23,60.27,46527.0,52.2088,52.2521,52.2088,52.2434,46527.0
2021-02-22 14:50:00,60.27,60.37,60.23,60.36,41167.0,52.2434,52.3301,52.2088,52.3214,41167.0
2021-02-22 14:55:00,60.37,60.46,60.33,60.44,149545.0,52.3301,52.4081,52.2954,52.3908,149545.0
2021-02-22 15:00:00,60.44,60.54,60.34,60.53,72978.0,52.3908,52.4775,52.3041,52.4688,72978.0
2021-02-22 15:05:00,60.53,60.55,60.35,60.35,61966.0,52.4688,52.4861,52.3128,52.3128,61966.0
2021-02-22 15:10:00,60.36,60.36,60.21,60.22,50994.0,52.3214,52.3214,52.1914,52.2001,50994.0
2021-02-22 15:15:00,60.21,60.25,60.16,60.25,25673.0,52.1914,52.2261,52.1481,52.2261,25673.0
2021-02-22 15:20:00,60.24,60.31,60.17,60.3,35833.0,52.2174,52.2781,52.1568,52.2694,35833.0
2021-02-22 15:25:00,60.31,60.39,60.3,60.38,43461.0,52.2781,52.3475,52.2694,52.3388,43461.0
2021-02-22 15:30:00,60.39,60.47,60.38,60.4,77197.0,52.3475,52.4168,52.3388,52.3561,77197.0
2021-02-22 15:35:00,60.4,60.48,60.39,60.45,81292.0,52.3561,52.4255,52.3475,52.3995,81292.0
2021-02-22 15:40:00,60.45,60.46,60.37,60.42,42540.0,52.3995,52.4081,52.3301,52.3735,42540.0
2021-02-22 15:45:00,60.43,60.52,60.4,60.52,111507.0,52.3821,52.4601,52.3561,52.4601,111507.0
2021-02-22 15:50:00,60.51,60.52,60.21,60.34,119694.0,52.4515,52.4601,52.1914,52.3041,119694.0
2021-02-22 15:55:00,60.35,60.5,60.35,60.43,142403.0,52.3128,52.4428,52.3128,52.3821,142403.0
2021-02-23 09:30:00,60.81,61.47,60.44,61.47,54283.0,52.7115,53.2836,52.3908,53.2836,54283.0
2021-02-23 09:35:00,61.51,61.6,61.24,61.29,18649.0,53.3183,53.3963,53.0843,53.1276,18649.0
2021-02-23 09:40:00,61.28,61.76,61.18,61.7,75274.0,53.1189,53.535,53.0322,53.483,75274.0
2021-02-23 09:45:00,61.7,61.79,61.63,61.77,35932.0,53.483,53.561,53.4223,53.5437,35932.0
2021-02-23 09:50:00,61.76,61.76,61.1,61.12,47964.0,53.535,53.535,52.9629,52.9802,47964.0
2021-02-23 09:55:00,61.12,61.2,60.84,60.98,17686.0,52.9802,53.0496,52.7375,52.8589,17686.0
2021-02-23 10:00:00,60.92,61.05,60.81,60.92,85101.0,52.8069,52.9196,52.7115,52.8069,85101.0
2021-02-23 10:05:00,60.9,61.06,60.85,60.99,25738.0,52.7895,52.9282,52.7462,52.8675,25738.0
2021-02-23 10:10:00,60.98,61.02,60.78,60.92,17716.0,52.8589,52.8936,52.6855,52.8069,17716.0
2021-02-23 10:15:00,60.92,61.01,60.82,60.91,26068.0,52.8069,52.8849,52.7202,52.7982,26068.0
2021-02-23 10:20:00,60.9,60.92,60.72,60.74,37993.0,52.7895,52.8069,52.6335,52.6508,37993.0
2021-02-23 10:25:00,60.74,60.8,60.6,60.73,27214.0,52.6508,52.7028,52.5295,52.6422,27214.0
2021-02-23 10:30:00,60.71,61.1,60.71,61.03,21529.0,52.6248,52.9629,52.6248,52.9022,21529.0
2021-02-23 10:35:00,61.02,61.08,60.92,60.94,26573.0,52.8936,52.9456,52.8069,52.8242,26573.0
2021-02-23 10:40:00,60.94,60.94,60.63,60.63,12028.0,52.8242,52.8242,52.5555,52.5555,12028.0
2021-02-23 10:45:00,60.61,60.71,60.51,60.52,18904.0,52.5382,52.6248,52.4515,52.4601,18904.0
2021-02-23 10:50:00,60.52,60.71,60.47,60.57,29125.0,52.4601,52.6248,52.4168,52.5035,29125.0
2021-02-23 10:55:00,60.56,60.86,60.55,60.77,14272.0,52.4948,52.7549,52.4861,52.6768,14272.0
2021-02-23 11:00:00,60.75,60.91,60.7,60.72,20418.0,52.6595,52.7982,52.6162,52.6335,20418.0
2021-02-23 11:05:00,60.72,60.84,60.67,60.67,22023.0,52.6335,52.7375,52.5902,52.5902,22023.0
2021-02-23 11:10:00,60.65,60.79,60.63,60.75,17984.0,52.5728,52.6942,52.5555,52.6595,17984.0
2021-02-23 11:15:00,60.75,60.89,60.72,60.85,12470.0,52.6595,52.7809,52.6335,52.7462,12470.0
2021-02-23 11:20:00,60.85,60.92,60.83,60.92,14722.0,52.7462,52.8069,52.7289,52.8069,14722.0
2021-02-23 11:25:00,60.94,61.0,60.92,60.96,15995.0,52.8242,52.8762,52.8069,52.8415,15995.0
2021-02-23 11:30:00,60.95,61.06,60.91,61.04,33593.0,52.8329,52.9282,52.7982,52.9109,33593.0
2021-02-23 11:35:00,61.06,61.12,61.0,61.07,11747.0,52.9282,52.9802,52.8762,52.9369,11747.0
2021-02-23 11:40:00,61.06,61.09,61.01,61.06,12212.0,52.9282,52.9542,52.8849,52.9282,12212.0
2021-02-23 11:45:00,61.08,61.11,61.03,61.09,9450.0,52.9456,52.9716,52.9022,52.9542,9450.0
2021-02-23 11:50:00,61.11,61.11,61.01,61.04,12145.0,52.9716,52.9716,52.8849,52.9109,12145.0
2021-02-23 11:55:00,61.03,61.16,61.03,61.07,30747.0,52.9022,53.0149,52.9022,52.9369,30747.0
2021-02-23 12:00:00,61.04,61.06,60.99,61.01,19458.0,52.9109,52.9282,52.8675,52.8849,19458.0
2021-02-23 12:05:00,61.0,61.02,60.88,60.88,24886.0,52.8762,52.8936,52.7722,52.7722,24886.0
2021-02-23 12:10:00,60.88,60.99,60.88,60.95,14667.0,52.7722,52.8675,52.7722,52.8329,14667.0
2021-02-23 12:15:00,60.95,61.0,60.88,60.96,14020.0,52.8329,52.8762,52.7722,52.8415,14020.0
2021-02-23 12:20:00,60.98,61.04,60.98,61.0,14242.0,52.8589,52.9109,52.8589,52.8762,14242.0
2021-02-23 12:25:00,61.01,61.04,60.98,61.03,17208.0,52.8849,52.9109,52.8589,52.9022,17208.0
2021-02-23 12:30:00,61.01,61.13,61.01,61.13,31625.0,52.8849,52.9889,52.8849,52.9889,31625.0
2021-02-23 12:35:00,61.15,61.17,61.1,61.11,25050.0,53.0062,53.0236,52.9629,52.9716,25050.0
2021-02-23 12:40:00,61.11,61.24,61.1,61.23,19164.0,52.9716,53.0843,52.9629,53.0756,19164.0
2021-02-23 12:45:00,61.23,61.41,61.23,61.41,17169.0,53.0756,53.2316,53.0756,53.2316,17169.0
2021-02-23 12:50:00,61.4,61.54,61.39,61.48,21375.0,53.2229,53.3443,53.2143,53.2923,21375.0
2021-02-23 12:55:00,61.49,61.63,61.49,61.51,27184.0,53.301,53.4223,53.301,53.3183,27184.0
2021-02-23 13:00:00,61.51,61.56,61.47,61.53,14868.0,53.3183,53.3616,53.2836,53.3356,14868.0
2021-02-23 13:05:00,61.54,61.65,61.5,61.61,21014.0,53.3443,53.4396,53.3096,53.405,21014.0
2021-02-23 13:10:00,61.62,61.65,61.53,61.65,18757.0,53.4136,53.4396,53.3356,53.4396,18757.0
2021-02-23 13:15:00,61.66,61.66,61.53,61.57,38551.0,53.4483,53.4483,53.3356,53.3703,38551.0
2021-02-23 13:20:00,61.58,61.66,61.54,61.65,14030.0,53.379,53.4483,53.3443,53.4396,14030.0
2021-02-23 13:25:00,61.65,61.81,61.58,61.67,27936.0,53.4396,53.5783,53.379,53.457,27936.0
2021-02-23 13:30:00,61.68,61.76,61.66,61.7,31439.0,53.4657,53.535,53.4483,53.483,31439.0
2021-02-23 13:35:00,61.7,61.73,61.59,61.73,19528.0,53.483,53.509,53.3876,53.509,19528.0
2021-02-23 13:40:00,61.73,61.79,61.72,61.75,24392.0,53.509,53.561,53.5003,53.5263,24392.0
2021-02-23 13:45:00,61.75,61.85,61.72,61.75,24057.0,53.5263,53.613,53.5003,53.5263,24057.0
2021-02-23 13:50:00,61.73,61.76,61.68,61.73,60716.0,53.509,53.535,53.4657,53.509,60716.0
2021-02-23 13:55:00,61.73,61.81,61.7,61.81,13576.0,53.509,53.5783,53.483,53.5783,13576.0
2021-02-23 14:00:00,61.8,61.82,61.71,61.72,11126.0,53.5697,53.587,53.4917,53.5003,11126.0
2021-02-23 14:05:00,61.72,61.72,61.64,61.7,19098.0,53.5003,53.5003,53.431,53.483,19098.0
2021-02-23 14:10:00,61.69,61.78,61.68,61.71,17793.0,53.4743,53.5523,53.4657,53.4917,17793.0
2021-02-23 14:15:00,61.72,61.94,61.72,61.9,24995.0,53.5003,53.691,53.5003,53.6564,24995.0
2021-02-23 14:20:00,61.89,61.89,61.8,61.86,25904.0,53.6477,53.6477,53.5697,53.6217,25904.0
2021-02-23 14:25:00,61.85,61.86,61.74,61.77,14202.0,53.613,53.6217,53.5177,53.5437,14202.0
2021-02-23 14:30:00,61.78,61.82,61.63,61.67,16224.0,53.5523,53.587,53.4223,53.457,16224.0
2021-02-23 14:35:00,61.66,61.85,61.64,61.81,18233.0,53.4483,53.613,53.431,53.5783,18233.0
2021-02-23 14:40:00,61.8,61.93,61.78,61.9,24226.0,53.5697,53.6824,53.5523,53.6564,24226.0
2021-02-23 14:45:00,61.9,61.94,61.86,61.92,16681.0,53.6564,53.691,53.6217,53.6737,16681.0
2021-02-23 14:50:00,61.91,62.08,61.89,62.07,30192.0,53.665,53.8124,53.6477,53.8037,30192.0
2021-02-23 14:55:00,62.07,62.11,62.01,62.11,27227.0,53.8037,53.8384,53.7517,53.8384,27227.0
2021-02-23 15:00:00,62.1,62.13,62.03,62.1,37334.0,53.8297,53.8557,53.769,53.8297,37334.0
2021-02-23 15:05:00,62.1,62.11,61.9,62.01,27384.0,53.8297,53.8384,53.6564,53.7517,27384.0
2021-02-23 15:10:00,62.0,62.08,61.93,61.94,35022.0,53.743,53.8124,53.6824,53.691,35022.0
2021-02-23 15:15:00,61.93,61.93,61.79,61.81,18250.0,53.6824,53.6824,53.561,53.5783,18250.0
2021-02-23 15:20:00,61.81,61.92,61.78,61.92,23695.0,53.5783,53.6737,53.5523,53.6737,23695.0
2021-02-23 15:25:00,61.94,62.08,61.92,61.99,36119.0,53.691,53.8124,53.6737,53.7344,36119.0
2021-02-23 15:30:00,61.99,62.15,61.99,62.12,36819.0,53.7344,53.8731,53.7344,53.8471,36819.0
2021-02-23 15:35:00,62.11,62.11,61.92,62.03,42373.0,53.8384,53.8384,53.6737,53.769,42373.0
2021-02-23 15:40:00,62.02,62.12,61.92,61.92,53801.0,53.7604,53.8471,53.6737,53.6737,53801.0
2021-02-23 15:45:00,61.93,62.03,61.93,62.0,38824.0,53.6824,53.769,53.6824,53.743,38824.0
2021-02-23 15:50:00,62.01,62.07,61.93,61.98,65375.0,53.7517,53.8037,53.6824,53.7257,65375.0
2021-02-23 15:55:00,61.98,62.03,61.92,61.93,141154.0,53.7257,53.769,53.6737,53.6824,141154.0
2021-02-24 09:30:00,61.63,61.66,60.88,60.91,77933.0,53.4223,53.4483,52.7722,52.7982,77933.0
2021-02-24 09:35:00,60.9,60.9,60.5,60.58,26133.0,52.7895,52.7895,52.4428,52.5121,26133.0
2021-02-24 09:40:00,60.61,60.75,60.41,60.71,21664.0,52.5382,52.6595,52.3648,52.6248,21664.0
2021-02-24 09:45:00,60.67,60.87,60.53,60.62,39638.0,52.5902,52.7635,52.4688,52.5468,39638.0
2021-02-24 09:50:00,60.63,60.63,60.49,60.54,20971.0,52.5555,52.5555,52.4341,52.4775,20971.0
2021-02-24 09:55:00,60.55,60.58,60.35,60.47,21814.0,52.4861,52.5121,52.3128,52.4168,21814.0
2021-02-24 10:00:00,60.43,60.89,60.41,60.75,24128.0,52.3821,52.7809,52.3648,52.6595,24128.0
2021-02-24 10:05:00,60.78,60.8,60.6,60.7,25130.0,52.6855,52.7028,52.5295,52.6162,25130.0
2021-02-24 10:10:00,60.67,60.79,60.56,60.69,20513.0,52.5902,52.6942,52.4948,52.6075,20513.0
2021-02-24 10:15:00,60.66,60.84,60.53,60.82,24800.0,52.5815,52.7375,52.4688,52.7202,24800.0
2021-02-24 10:20:00,60.83,60.98,60.83,60.95,6083.0,52.7289,52.8589,52.7289,52.8329,6083.0
2021-02-24 10:25:00,60.94,61.02,60.92,60.93,21597.0,52.8242,52.8936,52.8069,52.8155,21597.0
2021-02-24 10:30:00,61.0,61.06,60.88,61.01,10196.0,52.8762,52.9282,52.7722,52.8849,10196.0
2021-02-24 10:35:00,60.97,60.97,60.75,60.75,7332.0,52.8502,52.8502,52.6595,52.6595,7332.0
2021-02-24 10:40:00,60.75,60.87,60.7,60.8,7000.0,52.6595,52.7635,52.6162,52.7028,7000.0
2021-02-24 10:45:00,60.77,60.85,60.71,60.8,16390.0,52.6768,52.7462,52.6248,52.7028,16390.0
2021-02-24 10:50:00,60.78,60.83,60.72,60.83,22994.0,52.6855,52.7289,52.6335,52.7289,22994.0
2021-02-24 10:55:00,60.83,60.84,60.72,60.8,8983.0,52.7289,52.7375,52.6335,52.7028,8983.0
2021-02-24 11:00:00,60.8,60.89,60.73,60.8,12880.0,52.7028,52.7809,52.6422,52.7028,12880.0
2021-02-24 11:05:00,60.8,60.83,60.72,60.73,6668.0,52.7028,52.7289,52.6335,52.6422,6668.0
2021-02-24 11:10:00,60.73,60.75,60.67,60.69,6480.0,52.6422,52.6595,52.5902,52.6075,6480.0
2021-02-24 11:15:00,60.67,60.69,60.62,60.64,7620.0,52.5902,52.6075,52.5468,52.5642,7620.0
2021-02-24 11:20:00,60.65,60.73,60.63,60.71,8750.0,52.5728,52.6422,52.5555,52.6248,8750.0
2021-02-24 11:25:00,60.7,60.74,60.65,60.67,8305.0,52.6162,52.6508,52.5728,52.5902,8305.0
2021-02-24 11:30:00,60.67,60.7,60.63,60.67,11268.0,52.5902,52.6162,52.5555,52.5902,11268.0
2021-02-24 11:35:00,60.65,60.69,60.59,60.69,25915.0,52.5728,52.6075,52.5208,52.6075,25915.0
2021-02-24 11:40:00,60.69,60.71,60.63,60.66,10169.0,52.6075,52.6248,52.5555,52.5815,10169.0
2021-02-24 11:45:00,60.66,60.71,60.57,60.58,8821.0,52.5815,52.6248,52.5035,52.5121,8821.0
2021-02-24 11:50:00,60.57,60.69,60.57,60.69,6388.0,52.5035,52.6075,52.5035,52.6075,6388.0
2021-02-24 11:55:00,60.69,60.73,60.63,60.71,5935.0,52.6075,52.6422,52.5555,52.6248,5935.0
2021-02-24 12:00:00,60.7,60.79,60.7,60.75,9428.0,52.6162,52.6942,52.6162,52.6595,9428.0
2021-02-24 12:05:00,60.73,60.73,60.65,60.66,3983.0,52.6422,52.6422,52.5728,52.5815,3983.0
2021-02-24 12:10:00,60.66,60.69,60.62,60.66,7311.0,52.5815,52.6075,52.5468,52.5815,7311.0
2021-02-24 12:15:00,60.67,60.67,60.62,60.66,4642.0,52.5902,52.5902,52.5468,52.5815,4642.0
2021-02-24 12:20:00,60.66,60.66,60.57,60.57,6370.0,52.5815,52.5815,52.5035,52.5035,6370.0
2021-02-24 12:25:00,60.57,60.58,60.47,60.48,11774.0,52.5035,52.5121,52.4168,52.4255,11774.0
2021-02-24 12:30:00,60.47,60.53,60.45,60.48,6869.0,52.4168,52.4688,52.3995,52.4255,6869.0
2021-02-24 12:35:00,60.49,60.52,60.42,60.46,5660.0,52.4341,52.4601,52.3735,52.4081,5660.0
2021-02-24 12:40:00,60.47,60.53,60.46,60.53,7266.0,52.4168,52.4688,52.4081,52.4688,7266.0
2021-02-24 12:45:00,60.56,60.57,60.5,60.56,7778.0,52.4948,52.5035,52.4428,52.4948,7778.0
2021-02-24 12:50:00,60.53,60.57,60.49,60.5,8467.0,52.4688,52.5035,52.4341,52.4428,8467.0
2021-02-24 12:55:00,60.52,60.62,60.51,60.61,7309.0,52.4601,52.5468,52.4515,52.5382,7309.0
2021-02-24 13:00:00,60.62,60.74,60.62,60.68,12776.0,52.5468,52.6508,52.5468,52.5988,12776.0
2021-02-24 13:05:00,60.68,60.68,60.55,60.56,10401.0,52.5988,52.5988,52.4861,52.4948,10401.0
2021-02-24 13:10:00,60.57,60.68,60.56,60.68,13721.0,52.5035,52.5988,52.4948,52.5988,13721.0
2021-02-24 13:15:00,60.67,60.67,60.59,60.61,8737.0,52.5902,52.5902,52.5208,52.5382,8737.0
2021-02-24 13:20:00,60.61,60.65,60.58,60.64,20504.0,52.5382,52.5728,52.5121,52.5642,20504.0
2021-02-24 13:25:00,60.64,60.65,60.6,60.6,12610.0,52.5642,52.5728,52.5295,52.5295,12610.0
2021-02-24 13:30:00,60.61,60.67,60.57,60.67,17653.0,52.5382,52.5902,52.5035,52.5902,17653.0
2021-02-24 13:35:00,60.68,60.72,60.67,60.7,35762.0,52.5988,52.6335,52.5902,52.6162,35762.0
2021-02-24 13:40:00,60.7,60.71,60.62,60.62,39589.0,52.6162,52.6248,52.5468,52.5468,39589.0
2021-02-24 13:45:00,60.6,60.64,60.58,60.61,16879.0,52.5295,52.5642,52.5121,52.5382,16879.0
2021-02-24 13:50:00,60.63,60.66,60.57,60.58,12779.0,52.5555,52.5815,52.5035,52.5121,12779.0
2021-02-24 13:55:00,60.59,60.65,60.57,60.62,21391.0,52.5208,52.5728,52.5035,52.5468,21391.0
2021-02-24 14:00:00,60.62,60.66,60.57,60.57,14515.0,52.5468,52.5815,52.5035,52.5035,14515.0
2021-02-24 14:05:00,60.57,60.65,60.57,60.65,21367.0,52.5035,52.5728,52.5035,52.5728,21367.0
2021-02-24 14:10:00,60.65,60.68,60.61,60.65,19630.0,52.5728,52.5988,52.5382,52.5728,19630.0
2021-02-24 14:15:00,60.66,60.67,60.54,60.56,15217.0,52.5815,52.5902,52.4775,52.4948,15217.0
2021-02-24 14:20:00,60.57,60.6,60.46,60.47,26702.0,52.5035,52.5295,52.4081,52.4168,26702.0
2021-02-24 14:25:00,60.48,60.48,60.42,60.47,11381.0,52.4255,52.4255,52.3735,52.4168,11381.0
2021-02-24 14:30:00,60.47,60.48,60.4,60.41,15361.0,52.4168,52.4255,52.3561,52.3648,15361.0
2021-02-24 14:35:00,60.41,60.43,60.38,60.42,14883.0,52.3648,52.3821,52.3388,52.3735,14883.0
2021-02-24 14:40:00,60.41,60.43,60.37,60.37,14266.0,52.3648,52.3821,52.3301,52.3301,14266.0
2021-02-24 14:45:00,60.38,60.4,60.37,60.37,13432.0,52.3388,52.3561,52.3301,52.3301,13432.0
2021-02-24 14:50:00,60.38,60.39,60.34,60.34,18727.0,52.3388,52.3475,52.3041,52.3041,18727.0
2021-02-24 14:55:00,60.33,60.43,60.31,60.4,23588.0,52.2954,52.3821,52.2781,52.3561,23588.0
2021-02-24 15:00:00,60.4,60.46,60.4,60.46,21078.0,52.3561,52.4081,52.3561,52.4081,21078.0
2021-02-24 15:05:00,60.46,60.56,60.45,60.53,40549.0,52.4081,52.4948,52.3995,52.4688,40549.0
2021-02-24 15:10:00,60.53,60.6,60.47,60.47,17298.0,52.4688,52.5295,52.4168,52.4168,17298.0
2021-02-24 15:15:00,60.47,60.48,60.38,60.38,20552.0,52.4168,52.4255,52.3388,52.3388,20552.0
2021-02-24 15:20:00,60.39,60.44,60.35,60.44,25656.0,52.3475,52.3908,52.3128,52.3908,25656.0
2021-02-24 15:25:00,60.44,60.45,60.4,60.43,26907.0,52.3908,52.3995,52.3561,52.3821,26907.0
2021-02-24 15:30:00,60.42,60.46,60.33,60.37,32532.0,52.3735,52.4081,52.2954,52.3301,32532.0
2021-02-24 15:35:00,60.37,60.49,60.36,60.48,22871.0,52.3301,52.4341,52.3214,52.4255,22871.0
2021-02-24 15:40:00,60.49,60.51,60.47,60.48,45674.0,52.4341,52.4515,52.4168,52.4255,45674.0
2021-02-24 15:45:00,60.47,60.51,60.4,60.41,38117.0,52.4168,52.4515,52.3561,52.3648,38117.0
2021-02-24 15:50:00,60.41,60.43,60.11,60.12,107548.0,52.3648,52.3821,52.1047,52.1134,107548.0
2021-02-24 15:55:00,60.12,60.29,60.11,60.21,158631.0,52.1134,52.2608,52.1047,52.1914,158631.0
2021-02-25 09:30:00,59.78,60.33,59.78,60.29,50410.0,51.8187,52.2954,51.8187,52.2608,50410.0
2021-02-25 09:35:00,60.37,60.48,60.23,60.23,13949.0,52.3301,52.4255,52.2088,52.2088,13949.0
2021-02-25 09:40:00,60.25,60.53,60.19,60.36,24582.0,52.2261,52.4688,52.1741,52.3214,24582.0
2021-02-25 09:45:00,60.34,60.44,60.21,60.26,13938.0,52.3041,52.3908,52.1914,52.2348,13938.0
2021-02-25 09:50:00,60.26,60.34,60.15,60.19,12956.0,52.2348,52.3041,52.1394,52.1741,12956.0
2021-02-25 09:55:00,60.24,60.33,60.19,60.21,24345.0,52.2174,52.2954,52.1741,52.1914,24345.0
2021-02-25 10:00:00,60.22,60.28,60.04,60.06,23277.0,52.2001,52.2521,52.0441,52.0614,23277.0
2021-02-25 10:05:00,60.04,60.13,59.79,59.79,32397.0,52.0441,52.1221,51.8274,51.8274,32397.0
2021-02-25 10:10:00,59.79,60.04,59.78,60.0,17969.0,51.8274,52.0441,51.8187,52.0094,17969.0
2021-02-25 10:15:00,59.97,60.13,59.97,60.07,12535.0,51.9834,52.1221,51.9834,52.0701,12535.0
2021-02-25 10:20:00,60.09,60.09,59.99,60.06,10333.0,52.0874,52.0874,52.0007,52.0614,10333.0
2021-02-25 10:25:00,60.02,60.04,59.83,59.87,13563.0,52.0267,52.0441,51.862,51.8967,13563.0
2021-02-25 10:30:00,59.83,59.94,59.78,59.93,13931.0,51.862,51.9574,51.8187,51.9487,13931.0
2021-02-25 10:35:00,59.94,60.06,59.78,59.86,19686.0,51.9574,52.0614,51.8187,51.888,19686.0
2021-02-25 10:40:00,59.88,59.92,59.78,59.85,16629.0,51.9054,51.94,51.8187,51.8794,16629.0
2021-02-25 10:45:00,59.85,59.88,59.78,59.86,29190.0,51.8794,51.9054,51.8187,51.888,29190.0
2021-02-25 10:50:00,59.84,59.95,59.78,59.95,17504.0,51.8707,51.9661,51.8187,51.9661,17504.0
2021-02-25 10:55:00,59.92,59.93,59.8,59.86,13671.0,51.94,51.9487,51.836,51.888,13671.0
2021-02-25 11:00:00,59.84,59.97,59.84,59.92,7792.0,51.8707,51.9834,51.8707,51.94,7792.0
2021-02-25 11:05:00,59.91,59.92,59.84,59.9,16321.0,51.9314,51.94,51.8707,51.9227,16321.0
2021-02-25 11:10:00,59.9,59.92,59.8,59.87,9990.0,51.9227,51.94,51.836,51.8967,9990.0
2021-02-25 11:15:00,59.87,59.9,59.81,59.81,19567.0,51.8967,51.9227,51.8447,51.8447,19567.0
2021-02-25 11:20:00,59.84,59.86,59.73,59.76,22009.0,51.8707,51.888,51.7753,51.8014,22009.0
2021-02-25 11:25:00,59.76,59.77,59.63,59.64,21455.0,51.8014,51.81,51.6887,51.6973,21455.0
2021-02-25 11:30:00,59.63,59.7,59.6,59.64,10513.0,51.6887,51.7493,51.6627,51.6973,10513.0
2021-02-25 11:35:00,59.64,59.68,59.54,59.63,14324.0,51.6973,51.732,51.6107,51.6887,14324.0
2021-02-25 11:40:00,59.62,59.68,59.55,59.65,35775.0,51.68,51.732,51.6193,51.706,35775.0
2021-02-25 11:45:00,59.63,59.73,59.62,59.63,23324.0,51.6887,51.7753,51.68,51.6887,23324.0
2021-02-25 11:50:00,59.64,59.65,59.54,59.62,22053.0,51.6973,51.706,51.6107,51.68,22053.0
2021-02-25 11:55:00,59.62,59.78,59.62,59.67,14129.0,51.68,51.8187,51.68,51.7233,14129.0
2021-02-25 12:00:00,59.66,59.85,59.65,59.81,33416.0,51.7147,51.8794,51.706,51.8447,33416.0
2021-02-25 12:05:00,59.8,59.87,59.75,59.84,17821.0,51.836,51.8967,51.7927,51.8707,17821.0
2021-02-25 12:10:00,59.8,59.8,59.68,59.77,22024.0,51.836,51.836,51.732,51.81,22024.0
2021-02-25 12:15:00,59.75,59.78,59.71,59.72,21935.0,51.7927,51.8187,51.758,51.7667,21935.0
2021-02-25 12:20:00,59.73,59.83,59.69,59.78,17812.0,51.7753,51.862,51.7407,51.8187,17812.0
2021-02-25 12:25:00,59.77,59.85,59.68,59.85,20815.0,51.81,51.8794,51.732,51.8794,20815.0
2021-02-25 12:30:00,59.84,59.88,59.77,59.78,16999.0,51.8707,51.9054,51.81,51.8187,16999.0
2021-02-25 12:35:00,59.77,59.81,59.73,59.78,11615.0,51.81,51.8447,51.7753,51.8187,11615.0
2021-02-25 12:40:00,59.76,59.82,59.73,59.79,14573.0,51.8014,51.8534,51.7753,51.8274,14573.0
2021-02-25 12:45:00,59.8,59.87,59.73,59.83,18292.0,51.836,51.8967,51.7753,51.862,18292.0
2021-02-25 12:50:00,59.82,59.84,59.75,59.8,14366.0,51.8534,51.8707,51.7927,51.836,14366.0
2021-02-25 12:55:00,59.78,59.8,59.66,59.67,26980.0,51.8187,51.836,51.7147,51.7233,26980.0
2021-02-25 13:00:00,59.67,59.78,59.43,59.72,59069.0,51.7233,51.8187,51.5153,51.7667,59069.0
2021-02-25 13:05:00,59.72,59.82,59.7,59.8,21323.0,51.7667,51.8534,51.7493,51.836,21323.0
2021-02-25 13:10:00,59.8,59.81,59.74,59.78,7961.0,51.836,51.8447,51.784,51.8187,7961.0
2021-02-25 13:15:00,59.77,59.93,59.72,59.92,33199.0,51.81,51.9487,51.7667,51.94,33199.0
2021-02-25 13:20:00,59.93,60.0,59.8,59.86,16210.0,51.9487,52.0094,51.836,51.888,16210.0
2021-02-25 13:25:00,59.86,59.87,59.78,59.82,18782.0,51.888,51.8967,51.8187,51.8534,18782.0
2021-02-25 13:30:00,59.81,59.81,59.72,59.78,18839.0,51.8447,51.8447,51.7667,51.8187,18839.0
2021-02-25 13:35:00,59.76,59.76,59.65,59.73,24337.0,51.8014,51.8014,51.706,51.7753,24337.0
2021-02-25 13:40:00,59.72,59.79,59.7,59.78,10125.0,51.7667,51.8274,51.7493,51.8187,10125.0
2021-02-25 13:45:00,59.8,59.82,59.72,59.82,17114.0,51.836,51.8534,51.7667,51.8534,17114.0
2021-02-25 13:50:00,59.83,59.85,59.7,59.73,26850.0,51.862,51.8794,51.7493,51.7753,26850.0
2021-02-25 13:55:00,59.73,59.74,59.61,59.62,12390.0,51.7753,51.784,51.6713,51.68,12390.0
2021-02-25 14:00:00,59.63,59.74,59.57,59.68,12658.0,51.6887,51.784,51.6367,51.732,12658.0
2021-02-25 14:05:00,59.68,59.71,59.64,59.7,11753.0,51.732,51.758,51.6973,51.7493,11753.0
2021-02-25 14:10:00,59.71,59.73,59.67,59.68,16214.0,51.758,51.7753,51.7233,51.732,16214.0
2021-02-25 14:15:00,59.69,59.8,59.69,59.8,11223.0,51.7407,51.836,51.7407,51.836,11223.0
2021-02-25 14:20:00,59.82,60.01,59.82,59.98,39137.0,51.8534,52.0181,51.8534,51.9921,39137.0
2021-02-25 14:25:00,59.97,59.97,59.89,59.94,24204.0,51.9834,51.9834,51.914,51.9574,24204.0
2021-02-25 14:30:00,59.94,59.99,59.85,59.99,13971.0,51.9574,52.0007,51.8794,52.0007,13971.0
2021-02-25 14:35:00,60.0,60.0,59.88,59.9,22757.0,52.0094,52.0094,51.9054,51.9227,22757.0
2021-02-25 14:40:00,59.88,59.92,59.82,59.83,10820.0,51.9054,51.94,51.8534,51.862,10820.0
2021-02-25 14:45:00,59.86,59.87,59.8,59.8,8601.0,51.888,51.8967,51.836,51.836,8601.0
2021-02-25 14:50:00,59.79,59.83,59.72,59.72,11855.0,51.8274,51.862,51.7667,51.7667,11855.0
2021-02-25 14:55:00,59.72,59.8,59.72,59.78,6987.0,51.7667,51.836,51.7667,51.8187,6987.0
2021-02-25 15:00:00,59.78,59.9,59.76,59.85,15818.0,51.8187,51.9227,51.8014,51.8794,15818.0
2021-02-25 15:05:00,59.86,59.88,59.71,59.77,16217.0,51.888,51.9054,51.758,51.81,16217.0
2021-02-25 15:10:00,59.76,59.86,59.76,59.82,21874.0,51.8014,51.888,51.8014,51.8534,21874.0
2021-02-25 15:15:00,59.81,59.81,59.7,59.75,24580.0,51.8447,51.8447,51.7493,51.7927,24580.0
2021-02-25 15:20:00,59.76,59.77,59.69,59.72,24463.0,51.8014,51.81,51.7407,51.7667,24463.0
2021-02-25 15:25:00,59.74,59.87,59.74,59.8,20707.0,51.784,51.8967,51.784,51.836,20707.0
2021-02-25 15:30:00,59.79,59.81,59.68,59.68,23422.0,51.8274,51.8447,51.732,51.732,23422.0
2021-02-25 15:35:00,59.69,59.73,59.61,59.73,19837.0,51.7407,51.7753,51.6713,51.7753,19837.0
2021-02-25 15:40:00,59.73,59.79,59.66,59.78,27730.0,51.7753,51.8274,51.7147,51.8187,27730.0
2021-02-25 15:45:00,59.77,59.92,59.77,59.9,41081.0,51.81,51.94,51.81,51.9227,41081.0
2021-02-25 15:50:00,59.9,59.94,59.75,59.8,77813.0,51.9227,51.9574,51.7927,51.836,77813.0
2021-02-25 15:55:00,59.78,59.89,59.71,59.84,160594.0,51.8187,51.914,51.758,51.8707,160594.0
2021-02-26 09:30:00,60.06,60.06,59.69,59.88,45852.0,52.0614,52.0614,51.7407,51.9054,45852.0
2021-02-26 09:35:00,59.87,60.05,59.57,59.59,15109.0,51.8967,52.0527,51.6367,51.654,15109.0
2021-02-26 09:40:00,59.6,59.99,59.59,59.99,18765.0,51.6627,52.0007,51.654,52.0007,18765.0
2021-02-26 09:45:00,59.97,60.29,59.97,60.27,20252.0,51.9834,52.2608,51.9834,52.2434,20252.0
2021-02-26 09:50:00,60.27,60.56,60.22,60.49,20882.0,52.2434,52.4948,52.2001,52.4341,20882.0
2021-02-26 09:55:00,60.47,60.61,60.36,60.46,15148.0,52.4168,52.5382,52.3214,52.4081,15148.0
2021-02-26 10:00:00,60.49,60.52,60.31,60.35,28148.0,52.4341,52.4601,52.2781,52.3128,28148.0
2021-02-26 10:05:00,60.36,60.61,60.36,60.6,21013.0,52.3214,52.5382,52.3214,52.5295,21013.0
2021-02-26 10:10:00,60.58,60.66,60.53,60.56,15200.0,52.5121,52.5815,52.4688,52.4948,15200.0
2021-02-26 10:15:00,60.54,60.64,60.51,60.59,34213.0,52.4775,52.5642,52.4515,52.5208,34213.0
2021-02-26 10:20:00,60.61,60.63,60.28,60.35,40582.0,52.5382,52.5555,52.2521,52.3128,40582.0
2021-02-26 10:25:00,60.34,60.38,60.2,60.25,25081.0,52.3041,52.3388,52.1828,52.2261,25081.0
2021-02-26 10:30:00,60.26,60.35,60.2,60.24,9390.0,52.2348,52.3128,52.1828,52.2174,9390.0
2021-02-26 10:35:00,60.22,60.31,60.04,60.3,18413.0,52.2001,52.2781,52.0441,52.2694,18413.0
2021-02-26 10:40:00,60.31,60.36,60.26,60.31,13131.0,52.2781,52.3214,52.2348,52.2781,13131.0
2021-02-26 10:45:00,60.32,60.42,60.25,60.28,21431.0,52.2868,52.3735,52.2261,52.2521,21431.0
2021-02-26 10:50:00,60.26,60.33,60.2,60.23,14628.0,52.2348,52.2954,52.1828,52.2088,14628.0
2021-02-26 10:55:00,60.22,60.27,60.1,60.18,13257.0,52.2001,52.2434,52.0961,52.1654,13257.0
2021-02-26 11:00:00,60.18,60.31,60.17,60.27,13514.0,52.1654,52.2781,52.1568,52.2434,13514.0
2021-02-26 11:05:00,60.28,60.3,60.19,60.19,12285.0,52.2521,52.2694,52.1741,52.1741,12285.0
2021-02-26 11:10:00,60.19,60.19,60.0,60.02,12499.0,52.1741,52.1741,52.0094,52.0267,12499.0
2021-02-26 11:15:00,60.02,60.05,59.97,60.0,11916.0,52.0267,52.0527,51.9834,52.0094,11916.0
2021-02-26 11:20:00,59.96,59.96,59.76,59.78,12682.0,51.9747,51.9747,51.8014,51.8187,12682.0
2021-02-26 11:25:00,59.77,59.82,59.69,59.75,12888.0,51.81,51.8534,51.7407,51.7927,12888.0
2021-02-26 11:30:00,59.73,59.76,59.6,59.67,8173.0,51.7753,51.8014,51.6627,51.7233,8173.0
2021-02-26 11:35:00,59.66,59.85,59.66,59.81,6496.0,51.7147,51.8794,51.7147,51.8447,6496.0
2021-02-26 11:40:00,59.79,59.88,59.76,59.87,9709.0,51.8274,51.9054,51.8014,51.8967,9709.0
2021-02-26 11:45:00,59.86,59.87,59.72,59.85,8810.0,51.888,51.8967,51.7667,51.8794,8810.0
2021-02-26 11:50:00,59.86,59.99,59.8,59.95,27483.0,51.888,52.0007,51.836,51.9661,27483.0
2021-02-26 11:55:00,59.96,59.98,59.86,59.88,9064.0,51.9747,51.9921,51.888,51.9054,9064.0
2021-02-26 12:00:00,59.87,59.92,59.84,59.88,10853.0,51.8967,51.94,51.8707,51.9054,10853.0
2021-02-26 12:05:00,59.86,59.91,59.81,59.91,13112.0,51.888,51.9314,51.8447,51.9314,13112.0
2021-02-26 12:10:00,59.92,60.01,59.9,59.96,19965.0,51.94,52.0181,51.9227,51.9747,19965.0
2021-02-26 12:15:00,59.97,60.0,59.78,59.8,13003.0,51.9834,52.0094,51.8187,51.836,13003.0
2021-02-26 12:20:00,59.8,59.86,59.78,59.81,13775.0,51.836,51.888,51.8187,51.8447,13775.0
2021-02-26 12:25:00,59.81,59.84,59.75,59.84,12969.0,51.8447,51.8707,51.7927,51.8707,12969.0
2021-02-26 12:30:00,59.84,59.9,59.74,59.88,13668.0,51.8707,51.9227,51.784,51.9054,13668.0
2021-02-26 12:35:00,59.88,59.9,59.71,59.73,28515.0,51.9054,51.9227,51.758,51.7753,28515.0
2021-02-26 12:40:00,59.73,59.81,59.69,59.81,11636.0,51.7753,51.8447,51.7407,51.8447,11636.0
2021-02-26 12:45:00,59.8,59.9,59.8,59.87,14091.0,51.836,51.9227,51.836,51.8967,14091.0
2021-02-26 12:50:00,59.85,59.85,59.78,59.83,21181.0,51.8794,51.8794,51.8187,51.862,21181.0
2021-02-26 12:55:00,59.83,59.85,59.74,59.75,19843.0,51.862,51.8794,51.784,51.7927,19843.0
2021-02-26 13:00:00,59.74,59.75,59.67,59.72,14180.0,51.784,51.7927,51.7233,51.7667,14180.0
2021-02-26 13:05:00,59.69,59.7,59.56,59.58,14903.0,51.7407,51.7493,51.628,51.6453,14903.0
2021-02-26 13:10:00,59.57,59.61,59.46,59.58,11303.0,51.6367,51.6713,51.5413,51.6453,11303.0
2021-02-26 13:15:00,59.57,59.64,59.57,59.64,12118.0,51.6367,51.6973,51.6367,51.6973,12118.0
2021-02-26 13:20:00,59.62,59.68,59.56,59.59,12777.0,51.68,51.732,51.628,51.654,12777.0
2021-02-26 13:25:00,59.6,59.67,59.6,59.63,8535.0,51.6627,51.7233,51.6627,51.6887,8535.0
2021-02-26 13:30:00,59.63,59.65,59.56,59.65,18714.0,51.6887,51.706,51.628,51.706,18714.0
2021-02-26 13:35:00,59.63,59.65,59.57,59.61,15073.0,51.6887,51.706,51.6367,51.6713,15073.0
2021-02-26 13:40:00,59.61,59.62,59.56,59.6,10891.0,51.6713,51.68,51.628,51.6627,10891.0
2021-02-26 13:45:00,59.62,59.62,59.37,59.4,23633.0,51.68,51.68,51.4633,51.4893,23633.0
2021-02-26 13:50:00,59.41,59.45,59.38,59.45,15182.0,51.498,51.5326,51.472,51.5326,15182.0
2021-02-26 13:55:00,59.44,59.57,59.43,59.54,24556.0,51.524,51.6367,51.5153,51.6107,24556.0
2021-02-26 14:00:00,59.53,59.59,59.51,59.51,17619.0,51.602,51.654,51.5846,51.5846,17619.0
2021-02-26 14:05:00,59.51,59.53,59.45,59.47,17095.0,51.5846,51.602,51.5326,51.55,17095.0
2021-02-26 14:10:00,59.46,59.46,59.3,59.33,17839.0,51.5413,51.5413,51.4026,51.4286,17839.0
2021-02-26 14:15:00,59.33,59.34,59.23,59.24,19436.0,51.4286,51.4373,51.3419,51.3506,19436.0
2021-02-26 14:20:00,59.26,59.33,59.19,59.31,17557.0,51.3679,51.4286,51.3073,51.4113,17557.0
2021-02-26 14:25:00,59.3,59.32,59.23,59.27,14824.0,51.4026,51.42,51.3419,51.3766,14824.0
2021-02-26 14:30:00,59.26,59.38,59.25,59.34,16263.0,51.3679,51.472,51.3593,51.4373,16263.0
2021-02-26 14:35:00,59.34,59.39,59.32,59.33,15640.0,51.4373,51.4806,51.42,51.4286,15640.0
2021-02-26 14:40:00,59.33,59.34,59.22,59.22,16871.0,51.4286,51.4373,51.3333,51.3333,16871.0
2021-02-26 14:45:00,59.22,59.39,59.21,59.36,19935.0,51.3333,51.4806,51.3246,51.4546,19935.0
2021-02-26 14:50:00,59.35,59.36,59.21,59.22,13962.0,51.446,51.4546,51.3246,51.3333,13962.0
2021-02-26 14:55:00,59.22,59.25,59.15,59.17,17682.0,51.3333,51.3593,51.2726,51.2899,17682.0
2021-02-26 15:00:00,59.17,59.29,59.15,59.27,17394.0,51.2899,51.3939,51.2726,51.3766,17394.0
2021-02-26 15:05:00,59.26,59.34,59.2,59.3,24896.0,51.3679,51.4373,51.3159,51.4026,24896.0
2021-02-26 15:10:00,59.32,59.36,59.28,59.34,24567.0,51.42,51.4546,51.3853,51.4373,24567.0
2021-02-26 15:15:00,59.34,59.37,59.31,59.34,18293.0,51.4373,51.4633,51.4113,51.4373,18293.0
2021-02-26 15:20:00,59.33,59.33,59.18,59.18,25888.0,51.4286,51.4286,51.2986,51.2986,25888.0
2021-02-26 15:25:00,59.19,59.2,59.08,59.13,37955.0,51.3073,51.3159,51.2119,51.2553,37955.0
2021-02-26 15:30:00,59.12,59.14,58.93,58.94,55195.0,51.2466,51.2639,51.0819,51.0906,55195.0
2021-02-26 15:35:00,58.94,58.94,58.8,58.83,57588.0,51.0906,51.0906,50.9692,50.9952,57588.0
2021-02-26 15:40:00,58.82,58.96,58.77,58.92,45467.0,50.9865,51.1079,50.9432,51.0732,45467.0
2021-02-26 15:45:00,58.93,59.12,58.91,59.12,50374.0,51.0819,51.2466,51.0646,51.2466,50374.0
2021-02-26 15:50:00,59.11,59.12,58.5,58.59,193520.0,51.2379,51.2466,50.7092,50.7872,193520.0
2021-02-26 15:55:00,58.57,58.76,58.56,58.58,237707.0,50.7698,50.9345,50.7612,50.7785,237707.0
2021-03-01 09:30:00,59.17,59.77,59.16,59.71,87951.0,51.2899,51.81,51.2813,51.758,87951.0
2021-03-01 09:35:00,59.71,60.03,59.67,59.93,56335.0,51.758,52.0354,51.7233,51.9487,56335.0
2021-03-01 09:40:00,59.96,59.97,59.66,59.84,27650.0,51.9747,51.9834,51.7147,51.8707,27650.0
2021-03-01 09:45:00,59.92,59.93,59.76,59.84,26193.0,51.94,51.9487,51.8014,51.8707,26193.0
2021-03-01 09:50:00,59.83,59.95,59.79,59.89,17553.0,51.862,51.9661,51.8274,51.914,17553.0
2021-03-01 09:55:00,59.85,60.02,59.83,59.85,17119.0,51.8794,52.0267,51.862,51.8794,17119.0
2021-03-01 10:00:00,59.84,59.93,59.79,59.81,21378.0,51.8707,51.9487,51.8274,51.8447,21378.0
2021-03-01 10:05:00,59.79,59.9,59.75,59.82,19227.0,51.8274,51.9227,51.7927,51.8534,19227.0
2021-03-01 10:10:00,59.84,59.84,59.56,59.6,35314.0,51.8707,51.8707,51.628,51.6627,35314.0
2021-03-01 10:15:00,59.58,59.89,59.58,59.76,17566.0,51.6453,51.914,51.6453,51.8014,17566.0
2021-03-01 10:20:00,59.75,59.91,59.75,59.88,15326.0,51.7927,51.9314,51.7927,51.9054,15326.0
2021-03-01 10:25:00,59.86,60.01,59.85,59.88,15971.0,51.888,52.0181,51.8794,51.9054,15971.0
2021-03-01 10:30:00,59.88,59.98,59.83,59.92,11537.0,51.9054,51.9921,51.862,51.94,11537.0
2021-03-01 10:35:00,59.9,60.09,59.9,60.07,13824.0,51.9227,52.0874,51.9227,52.0701,13824.0
2021-03-01 10:40:00,60.09,60.11,60.0,60.07,14620.0,52.0874,52.1047,52.0094,52.0701,14620.0
2021-03-01 10:45:00,60.08,60.22,60.08,60.21,17650.0,52.0787,52.2001,52.0787,52.1914,17650.0
2021-03-01 10:50:00,60.2,60.3,60.19,60.19,27194.0,52.1828,52.2694,52.1741,52.1741,27194.0
2021-03-01 10:55:00,60.21,60.3,60.21,60.21,9508.0,52.1914,52.2694,52.1914,52.1914,9508.0
2021-03-01 11:00:00,60.19,60.25,60.15,60.17,11512.0,52.1741,52.2261,52.1394,52.1568,11512.0
2021-03-01 11:05:00,60.15,60.24,60.1,60.24,14329.0,52.1394,52.2174,52.0961,52.2174,14329.0
2021-03-01 11:10:00,60.23,60.25,60.01,60.03,35914.0,52.2088,52.2261,52.0181,52.0354,35914.0
2021-03-01 11:15:00,60.03,60.1,59.98,60.05,54547.0,52.0354,52.0961,51.9921,52.0527,54547.0
2021-03-01 11:20:00,60.06,60.13,59.97,60.05,64406.0,52.0614,52.1221,51.9834,52.0527,64406.0
2021-03-01 11:25:00,60.04,60.06,59.82,59.87,33647.0,52.0441,52.0614,51.8534,51.8967,33647.0
2021-03-01 11:30:00,59.87,59.99,59.8,59.91,52611.0,51.8967,52.0007,51.836,51.9314,52611.0
2021-03-01 11:35:00,59.91,59.94,59.82,59.86,34052.0,51.9314,51.9574,51.8534,51.888,34052.0
2021-03-01 11:40:00,59.86,59.86,59.74,59.8,27344.0,51.888,51.888,51.784,51.836,27344.0
2021-03-01 11:45:00,59.79,59.79,59.66,59.69,27948.0,51.8274,51.8274,51.7147,51.7407,27948.0
2021-03-01 11:50:00,59.7,59.84,59.68,59.8,32316.0,51.7493,51.8707,51.732,51.836,32316.0
2021-03-01 11:55:00,59.81,59.96,59.8,59.93,32137.0,51.8447,51.9747,51.836,51.9487,32137.0
2021-03-01 12:00:00,59.94,60.06,59.93,60.03,28114.0,51.9574,52.0614,51.9487,52.0354,28114.0
2021-03-01 12:05:00,60.03,60.08,59.99,60.0,32479.0,52.0354,52.0787,52.0007,52.0094,32479.0
2021-03-01 12:10:00,60.0,60.01,59.91,59.96,33006.0,52.0094,52.0181,51.9314,51.9747,33006.0
2021-03-01 12:15:00,59.95,60.18,59.94,60.15,16822.0,51.9661,52.1654,51.9574,52.1394,16822.0
2021-03-01 12:20:00,60.14,60.18,60.12,60.17,36178.0,52.1307,52.1654,52.1134,52.1568,36178.0
2021-03-01 12:25:00,60.17,60.26,60.14,60.17,46353.0,52.1568,52.2348,52.1307,52.1568,46353.0
2021-03-01 12:30:00,60.17,60.25,60.14,60.23,20832.0,52.1568,52.2261,52.1307,52.2088,20832.0
2021-03-01 12:35:00,60.22,60.22,60.08,60.08,15616.0,52.2001,52.2001,52.0787,52.0787,15616.0
2021-03-01 12:40:00,60.06,60.13,59.96,60.07,71336.0,52.0614,52.1221,51.9747,52.0701,71336.0
2021-03-01 12:45:00,60.07,60.11,59.9,59.95,51278.0,52.0701,52.1047,51.9227,51.9661,51278.0
2021-03-01 12:50:00,59.95,59.97,59.75,59.76,37150.0,51.9661,51.9834,51.7927,51.8014,37150.0
2021-03-01 12:55:00,59.78,59.81,59.7,59.7,51429.0,51.8187,51.8447,51.7493,51.7493,51429.0
2021-03-01 13:00:00,59.71,59.76,59.58,59.64,40238.0,51.758,51.8014,51.6453,51.6973,40238.0
2021-03-01 13:05:00,59.65,59.68,59.58,59.6,25828.0,51.706,51.732,51.6453,51.6627,25828.0
2021-03-01 13:10:00,59.58,59.61,59.49,59.55,43280.0,51.6453,51.6713,51.5673,51.6193,43280.0
2021-03-01 13:15:00,59.55,59.55,59.47,59.5,30829.0,51.6193,51.6193,51.55,51.576,30829.0
2021-03-01 13:20:00,59.49,59.51,59.38,59.4,35133.0,51.5673,51.5846,51.472,51.4893,35133.0
2021-03-01 13:25:00,59.38,59.45,59.38,59.43,26485.0,51.472,51.5326,51.472,51.5153,26485.0
2021-03-01 13:30:00,59.43,59.55,59.39,59.39,41586.0,51.5153,51.6193,51.4806,51.4806,41586.0
2021-03-01 13:35:00,59.43,59.59,59.43,59.53,13815.0,51.5153,51.654,51.5153,51.602,13815.0
2021-03-01 13:40:00,59.54,59.7,59.54,59.65,26178.0,51.6107,51.7493,51.6107,51.706,26178.0
2021-03-01 13:45:00,59.66,59.72,59.62,59.66,26591.0,51.7147,51.7667,51.68,51.7147,26591.0
2021-03-01 13:50:00,59.65,59.68,59.5,59.54,45758.0,51.706,51.732,51.576,51.6107,45758.0
2021-03-01 13:55:00,59.55,59.63,59.45,59.47,50744.0,51.6193,51.6887,51.5326,51.55,50744.0
2021-03-01 14:00:00,59.45,59.59,59.45,59.48,30571.0,51.5326,51.654,51.5326,51.5586,30571.0
2021-03-01 14:05:00,59.47,59.61,59.41,59.55,48033.0,51.55,51.6713,51.498,51.6193,48033.0
2021-03-01 14:10:00,59.55,59.57,59.44,59.45,30517.0,51.6193,51.6367,51.524,51.5326,30517.0
2021-03-01 14:15:00,59.45,59.45,59.32,59.33,43732.0,51.5326,51.5326,51.42,51.4286,43732.0
2021-03-01 14:20:00,59.33,59.38,59.27,59.31,36297.0,51.4286,51.472,51.3766,51.4113,36297.0
2021-03-01 14:25:00,59.32,59.32,59.23,59.27,35487.0,51.42,51.42,51.3419,51.3766,35487.0
2021-03-01 14:30:00,59.28,59.38,59.28,59.34,20083.0,51.3853,51.472,51.3853,51.4373,20083.0
2021-03-01 14:35:00,59.35,59.42,59.3,59.36,25126.0,51.446,51.5066,51.4026,51.4546,25126.0
2021-03-01 14:40:00,59.36,59.54,59.35,59.51,21705.0,51.4546,51.6107,51.446,51.5846,21705.0
2021-03-01 14:45:00,59.52,59.52,59.26,59.3,122284.0,51.5933,51.5933,51.3679,51.4026,122284.0
2021-03-01 14:50:00,59.31,59.44,59.27,59.37,62111.0,51.4113,51.524,51.3766,51.4633,62111.0
2021-03-01 14:55:00,59.38,59.42,59.31,59.32,35524.0,51.472,51.5066,51.4113,51.42,35524.0
2021-03-01 15:00:00,59.33,59.35,59.22,59.27,31304.0,51.4286,51.446,51.3333,51.3766,31304.0
2021-03-01 15:05:00,59.26,59.31,59.19,59.3,43812.0,51.3679,51.4113,51.3073,51.4026,43812.0
2021-03-01 15:10:00,59.3,59.33,59.18,59.21,33897.0,51.4026,51.4286,51.2986,51.3246,33897.0
2021-03-01 15:15:00,59.22,59.33,59.17,59.28,46939.0,51.3333,51.4286,51.2899,51.3853,46939.0
2021-03-01 15:20:00,59.3,59.39,59.3,59.31,41490.0,51.4026,51.4806,51.4026,51.4113,41490.0
2021-03-01 15:25:00,59.31,59.41,59.31,59.37,39676.0,51.4113,51.498,51.4113,51.4633,39676.0
2021-03-01 15:30:00,59.38,59.42,59.24,59.3,47663.0,51.472,51.5066,51.3506,51.4026,47663.0
2021-03-01 15:35:00,59.29,59.3,59.23,59.23,34804.0,51.3939,51.4026,51.3419,51.3419,34804.0
2021-03-01 15:40:00,59.23,59.27,59.14,59.17,29079.0,51.3419,51.3766,51.2639,51.2899,29079.0
2021-03-01 15:45:00,59.16,59.17,59.04,59.06,46760.0,51.2813,51.2899,51.1772,51.1946,46760.0
2021-03-01 15:50:00,59.06,59.3,59.04,59.21,111997.0,51.1946,51.4026,51.1772,51.3246,111997.0
2021-03-01 15:55:00,59.2,59.2,59.05,59.15,179687.0,51.3159,51.3159,51.1859,51.2726,179687.0
2021-03-02 09:30:00,59.13,59.38,58.91,58.92,65778.0,51.2553,51.472,51.0646,51.0732,65778.0
2021-03-02 09:35:00,58.95,58.96,58.67,58.86,22641.0,51.0992,51.1079,50.8565,51.0212,22641.0
2021-03-02 09:40:00,58.87,59.08,58.7,58.73,39129.0,51.0299,51.2119,50.8825,50.9085,39129.0
2021-03-02 09:45:00,58.72,58.77,58.59,58.76,26890.0,50.8999,50.9432,50.7872,50.9345,26890.0
2021-03-02 09:50:00,58.77,58.81,58.61,58.62,29098.0,50.9432,50.9779,50.8045,50.8132,29098.0
2021-03-02 09:55:00,58.62,58.62,58.41,58.42,72513.0,50.8132,50.8132,50.6311,50.6398,72513.0
2021-03-02 10:00:00,58.39,58.5,58.25,58.5,31361.0,50.6138,50.7092,50.4925,50.7092,31361.0
2021-03-02 10:05:00,58.5,58.56,58.32,58.34,18185.0,50.7092,50.7612,50.5531,50.5705,18185.0
2021-03-02 10:10:00,58.34,58.41,58.3,58.32,20867.0,50.5705,50.6311,50.5358,50.5531,20867.0
2021-03-02 10:15:00,58.31,58.39,58.2,58.21,25097.0,50.5445,50.6138,50.4491,50.4578,25097.0
2021-03-02 10:20:00,58.22,58.42,58.2,58.36,22400.0,50.4664,50.6398,50.4491,50.5878,22400.0
2021-03-02 10:25:00,58.36,58.38,58.2,58.32,24705.0,50.5878,50.6051,50.4491,50.5531,24705.0
2021-03-02 10:30:00,58.31,58.53,58.29,58.47,30055.0,50.5445,50.7352,50.5271,50.6832,30055.0
2021-03-02 10:35:00,58.47,58.74,58.46,58.71,36200.0,50.6832,50.9172,50.6745,50.8912,36200.0
2021-03-02 10:40:00,58.71,58.76,58.63,58.63,21811.0,50.8912,50.9345,50.8218,50.8218,21811.0
2021-03-02 10:45:00,58.62,58.69,58.53,58.67,22972.0,50.8132,50.8739,50.7352,50.8565,22972.0
2021-03-02 10:50:00,58.67,58.8,58.65,58.76,21803.0,50.8565,50.9692,50.8392,50.9345,21803.0
2021-03-02 10:55:00,58.77,58.79,58.68,58.72,17215.0,50.9432,50.9605,50.8652,50.8999,17215.0
2021-03-02 11:00:00,58.7,58.7,58.58,58.63,17699.0,50.8825,50.8825,50.7785,50.8218,17699.0
2021-03-02 11:05:00,58.62,58.89,58.62,58.89,28948.0,50.8132,51.0472,50.8132,51.0472,28948.0
2021-03-02 11:10:00,58.86,58.92,58.83,58.84,37338.0,51.0212,51.0732,50.9952,51.0039,37338.0
2021-03-02 11:15:00,58.84,59.01,58.78,58.99,27565.0,51.0039,51.1512,50.9519,51.1339,27565.0
2021-03-02 11:20:00,58.99,59.02,58.94,58.96,38580.0,51.1339,51.1599,51.0906,51.1079,38580.0
2021-03-02 11:25:00,58.99,59.17,58.94,59.16,16332.0,51.1339,51.2899,51.0906,51.2813,16332.0
2021-03-02 11:30:00,59.16,59.19,59.02,59.08,27537.0,51.2813,51.3073,51.1599,51.2119,27537.0
2021-03-02 11:35:00,59.08,59.12,59.02,59.12,22340.0,51.2119,51.2466,51.1599,51.2466,22340.0
2021-03-02 11:40:00,59.09,59.22,59.08,59.2,18136.0,51.2206,51.3333,51.2119,51.3159,18136.0
2021-03-02 11:45:00,59.18,59.22,59.12,59.17,19512.0,51.2986,51.3333,51.2466,51.2899,19512.0
2021-03-02 11:50:00,59.16,59.17,59.06,59.08,14055.0,51.2813,51.2899,51.1946,51.2119,14055.0
2021-03-02 11:55:00,59.1,59.12,59.02,59.02,10863.0,51.2293,51.2466,51.1599,51.1599,10863.0
2021-03-02 12:00:00,59.04,59.15,59.0,59.13,27116.0,51.1772,51.2726,51.1426,51.2553,27116.0
2021-03-02 12:05:00,59.14,59.2,59.07,59.08,17672.0,51.2639,51.3159,51.2032,51.2119,17672.0
2021-03-02 12:10:00,59.09,59.11,59.02,59.03,13184.0,51.2206,51.2379,51.1599,51.1686,13184.0
2021-03-02 12:15:00,59.06,59.17,59.06,59.11,9616.0,51.1946,51.2899,51.1946,51.2379,9616.0
2021-03-02 12:20:00,59.13,59.2,59.12,59.15,10523.0,51.2553,51.3159,51.2466,51.2726,10523.0
2021-03-02 12:25:00,59.16,59.18,59.13,59.14,13345.0,51.2813,51.2986,51.2553,51.2639,13345.0
2021-03-02 12:30:00,59.14,59.22,59.14,59.19,12040.0,51.2639,51.3333,51.2639,51.3073,12040.0
2021-03-02 12:35:00,59.19,59.23,59.06,59.09,17615.0,51.3073,51.3419,51.1946,51.2206,17615.0
2021-03-02 12:40:00,59.07,59.15,59.07,59.1,14891.0,51.2032,51.2726,51.2032,51.2293,14891.0
2021-03-02 12:45:00,59.12,59.17,59.09,59.09,19791.0,51.2466,51.2899,51.2206,51.2206,19791.0
2021-03-02 12:50:00,59.09,59.11,59.02,59.02,15108.0,51.2206,51.2379,51.1599,51.1599,15108.0
2021-03-02 12:55:00,59.02,59.03,58.95,58.96,17473.0,51.1599,51.1686,51.0992,51.1079,17473.0
2021-03-02 13:00:00,58.96,59.18,58.96,59.17,9280.0,51.1079,51.2986,51.1079,51.2899,9280.0
2021-03-02 13:05:00,59.17,59.21,59.15,59.18,9316.0,51.2899,51.3246,51.2726,51.2986,9316.0
2021-03-02 13:10:00,59.18,59.24,59.15,59.18,14210.0,51.2986,51.3506,51.2726,51.2986,14210.0
2021-03-02 13:15:00,59.18,59.19,59.13,59.15,11292.0,51.2986,51.3073,51.2553,51.2726,11292.0
2021-03-02 13:20:00,59.15,59.17,59.09,59.13,11490.0,51.2726,51.2899,51.2206,51.2553,11490.0
2021-03-02 13:25:00,59.13,59.23,59.13,59.2,12896.0,51.2553,51.3419,51.2553,51.3159,12896.0
2021-03-02 13:30:00,59.2,59.24,59.18,59.22,16132.0,51.3159,51.3506,51.2986,51.3333,16132.0
2021-03-02 13:35:00,59.22,59.26,59.18,59.2,15050.0,51.3333,51.3679,51.2986,51.3159,15050.0
2021-03-02 13:40:00,59.22,59.22,59.1,59.12,18254.0,51.3333,51.3333,51.2293,51.2466,18254.0
2021-03-02 13:45:00,59.11,59.23,59.11,59.23,14587.0,51.2379,51.3419,51.2379,51.3419,14587.0
2021-03-02 13:50:00,59.22,59.23,59.13,59.21,13454.0,51.3333,51.3419,51.2553,51.3246,13454.0
2021-03-02 13:55:00,59.24,59.3,59.22,59.23,8934.0,51.3506,51.4026,51.3333,51.3419,8934.0
2021-03-02 14:00:00,59.24,59.28,59.19,59.23,20541.0,51.3506,51.3853,51.3073,51.3419,20541.0
2021-03-02 14:05:00,59.23,59.29,59.22,59.26,8761.0,51.3419,51.3939,51.3333,51.3679,8761.0
2021-03-02 14:10:00,59.26,59.3,59.13,59.15,18194.0,51.3679,51.4026,51.2553,51.2726,18194.0
2021-03-02 14:15:00,59.17,59.25,59.16,59.2,10207.0,51.2899,51.3593,51.2813,51.3159,10207.0
2021-03-02 14:20:00,59.19,59.24,59.12,59.23,14739.0,51.3073,51.3506,51.2466,51.3419,14739.0
2021-03-02 14:25:00,59.23,59.28,59.16,59.17,13909.0,51.3419,51.3853,51.2813,51.2899,13909.0
2021-03-02 14:30:00,59.17,59.28,59.16,59.26,12741.0,51.2899,51.3853,51.2813,51.3679,12741.0
2021-03-02 14:35:00,59.27,59.33,59.25,59.28,14497.0,51.3766,51.4286,51.3593,51.3853,14497.0
2021-03-02 14:40:00,59.29,59.34,59.24,59.26,15800.0,51.3939,51.4373,51.3506,51.3679,15800.0
2021-03-02 14:45:00,59.26,59.36,59.25,59.36,18295.0,51.3679,51.4546,51.3593,51.4546,18295.0
2021-03-02 14:50:00,59.36,59.42,59.31,59.32,42581.0,51.4546,51.5066,51.4113,51.42,42581.0
2021-03-02 14:55:00,59.32,59.36,59.22,59.27,44928.0,51.42,51.4546,51.3333,51.3766,44928.0
2021-03-02 15:00:00,59.26,59.35,59.24,59.32,40091.0,51.3679,51.446,51.3506,51.42,40091.0
2021-03-02 15:05:00,59.32,59.36,59.29,59.3,32880.0,51.42,51.4546,51.3939,51.4026,32880.0
2021-03-02 15:10:00,59.29,59.29,59.14,59.15,38065.0,51.3939,51.3939,51.2639,51.2726,38065.0
2021-03-02 15:15:00,59.16,59.2,59.09,59.16,45877.0,51.2813,51.3159,51.2206,51.2813,45877.0
2021-03-02 15:20:00,59.17,59.18,59.0,59.0,35807.0,51.2899,51.2986,51.1426,51.1426,35807.0
2021-03-02 15:25:00,58.99,59.03,58.83,58.85,49299.0,51.1339,51.1686,50.9952,51.0125,49299.0
2021-03-02 15:30:00,58.85,58.91,58.79,58.89,49040.0,51.0125,51.0646,50.9605,51.0472,49040.0
2021-03-02 15:35:00,58.89,58.96,58.87,58.89,37153.0,51.0472,51.1079,51.0299,51.0472,37153.0
2021-03-02 15:40:00,58.89,59.05,58.87,59.04,47115.0,51.0472,51.1859,51.0299,51.1772,47115.0
2021-03-02 15:45:00,59.04,59.07,58.92,58.93,41862.0,51.1772,51.2032,51.0732,51.0819,41862.0
2021-03-02 15:50:00,58.94,59.05,58.94,59.01,102563.0,51.0906,51.1859,51.0906,51.1512,102563.0
2021-03-02 15:55:00,59.0,59.11,58.95,58.98,158339.0,51.1426,51.2379,51.0992,51.1252,158339.0
2021-03-03 09:30:00,58.83,58.9,58.27,58.49,69897.0,50.9952,51.0559,50.5098,50.7005,69897.0
2021-03-03 09:35:00,58.47,58.54,58.02,58.1,28968.0,50.6832,50.7438,50.2931,50.3624,28968.0
2021-03-03 09:40:00,58.06,58.17,57.95,58.02,27546.0,50.3278,50.4231,50.2324,50.2931,27546.0
2021-03-03 09:45:00,57.98,58.17,57.87,58.14,27221.0,50.2584,50.4231,50.1631,50.3971,27221.0
2021-03-03 09:50:00,58.12,58.15,57.91,57.94,17685.0,50.3798,50.4058,50.1977,50.2237,17685.0
2021-03-03 09:55:00,57.94,57.98,57.68,57.73,27072.0,50.2237,50.2584,49.9984,50.0417,27072.0
2021-03-03 10:00:00,57.74,57.76,57.52,57.53,27704.0,50.0504,50.0677,49.8597,49.8683,27704.0
2021-03-03 10:05:00,57.52,57.85,57.5,57.66,22280.0,49.8597,50.1457,49.8423,49.981,22280.0
2021-03-03 10:10:00,57.6,57.73,57.53,57.7,11851.0,49.929,50.0417,49.8683,50.0157,11851.0
2021-03-03 10:15:00,57.7,57.79,57.66,57.74,13327.0,50.0157,50.0937,49.981,50.0504,13327.0
2021-03-03 10:20:00,57.74,57.8,57.67,57.7,17306.0,50.0504,50.1024,49.9897,50.0157,17306.0
2021-03-03 10:25:00,57.7,57.72,57.62,57.68,13347.0,50.0157,50.033,49.9464,49.9984,13347.0
2021-03-03 10:30:00,57.68,57.74,57.59,57.68,16081.0,49.9984,50.0504,49.9203,49.9984,16081.0
2021-03-03 10:35:00,57.67,57.68,57.55,57.58,13526.0,49.9897,49.9984,49.8857,49.9117,13526.0
2021-03-03 10:40:00,57.57,57.63,57.48,57.51,25422.0,49.903,49.955,49.825,49.851,25422.0
2021-03-03 10:45:00,57.49,57.52,57.4,57.41,21011.0,49.8337,49.8597,49.7557,49.7643,21011.0
2021-03-03 10:50:00,57.41,57.45,57.25,57.26,26072.0,49.7643,49.799,49.6256,49.6343,26072.0
2021-03-03 10:55:00,57.24,57.39,57.23,57.39,19345.0,49.617,49.747,49.6083,49.747,19345.0
2021-03-03 11:00:00,57.39,57.49,57.35,57.4,15876.0,49.747,49.8337,49.7123,49.7557,15876.0
2021-03-03 11:05:00,57.41,57.56,57.41,57.49,14104.0,49.7643,49.8943,49.7643,49.8337,14104.0
2021-03-03 11:10:00,57.51,57.51,57.34,57.34,12822.0,49.851,49.851,49.7036,49.7036,12822.0
2021-03-03 11:15:00,57.31,57.47,57.28,57.45,18446.0,49.6776,49.8163,49.6516,49.799,18446.0
2021-03-03 11:20:00,57.47,57.58,57.46,57.57,11083.0,49.8163,49.9117,49.8077,49.903,11083.0
2021-03-03 11:25:00,57.55,57.56,57.47,57.54,14625.0,49.8857,49.8943,49.8163,49.877,14625.0
2021-03-03 11:30:00,57.53,57.63,57.51,57.61,10105.0,49.8683,49.955,49.851,49.9377,10105.0
2021-03-03 11:35:00,57.59,57.67,57.58,57.6,17218.0,49.9203,49.9897,49.9117,49.929,17218.0
2021-03-03 11:40:00,57.6,57.66,57.57,57.66,14087.0,49.929,49.981,49.903,49.981,14087.0
2021-03-03 11:45:00,57.67,57.78,57.64,57.67,14119.0,49.9897,50.085,49.9637,49.9897,14119.0
2021-03-03 11:50:00,57.67,57.71,57.61,57.65,13755.0,49.9897,50.0244,49.9377,49.9724,13755.0
2021-03-03 11:55:00,57.64,57.69,57.61,57.67,17631.0,49.9637,50.007,49.9377,49.9897,17631.0
2021-03-03 12:00:00,57.66,57.72,57.63,57.7,16698.0,49.981,50.033,49.955,50.0157,16698.0
2021-03-03 12:05:00,57.71,57.83,57.71,57.83,17332.0,50.0244,50.1284,50.0244,50.1284,17332.0
2021-03-03 12:10:00,57.82,57.87,57.8,57.82,9350.0,50.1197,50.1631,50.1024,50.1197,9350.0
2021-03-03 12:15:00,57.82,57.87,57.82,57.86,7914.0,50.1197,50.1631,50.1197,50.1544,7914.0
2021-03-03 12:20:00,57.88,57.94,57.87,57.88,11061.0,50.1717,50.2237,50.1631,50.1717,11061.0
2021-03-03 12:25:00,57.88,57.93,57.81,57.86,27745.0,50.1717,50.2151,50.111,50.1544,27745.0
2021-03-03 12:30:00,57.85,57.91,57.83,57.89,11020.0,50.1457,50.1977,50.1284,50.1804,11020.0
2021-03-03 12:35:00,57.9,57.92,57.79,57.8,7048.0,50.1891,50.2064,50.0937,50.1024,7048.0
2021-03-03 12:40:00,57.82,57.82,57.56,57.56,31500.0,50.1197,50.1197,49.8943,49.8943,31500.0
2021-03-03 12:45:00,57.55,57.71,57.55,57.71,13164.0,49.8857,50.0244,49.8857,50.0244,13164.0
2021-03-03 12:50:00,57.76,57.77,57.61,57.61,7780.0,50.0677,50.0764,49.9377,49.9377,7780.0
2021-03-03 12:55:00,57.61,57.67,57.57,57.66,11619.0,49.9377,49.9897,49.903,49.981,11619.0
2021-03-03 13:00:00,57.63,57.66,57.59,57.62,8789.0,49.955,49.981,49.9203,49.9464,8789.0
2021-03-03 13:05:00,57.63,57.68,57.59,57.62,7280.0,49.955,49.9984,49.9203,49.9464,7280.0
2021-03-03 13:10:00,57.62,57.66,57.6,57.63,11736.0,49.9464,49.981,49.929,49.955,11736.0
2021-03-03 13:15:00,57.64,57.71,57.63,57.7,10952.0,49.9637,50.0244,49.955,50.0157,10952.0
2021-03-03 13:20:00,57.69,57.77,57.69,57.77,11794.0,50.007,50.0764,50.007,50.0764,11794.0
2021-03-03 13:25:00,57.77,57.82,57.74,57.81,11011.0,50.0764,50.1197,50.0504,50.111,11011.0
2021-03-03 13:30:00,57.81,57.82,57.65,57.7,25481.0,50.111,50.1197,49.9724,50.0157,25481.0
2021-03-03 13:35:00,57.7,57.83,57.69,57.82,13136.0,50.0157,50.1284,50.007,50.1197,13136.0
2021-03-03 13:40:00,57.81,57.84,57.76,57.82,15125.0,50.111,50.1371,50.0677,50.1197,15125.0
2021-03-03 13:45:00,57.82,57.86,57.77,57.84,10263.0,50.1197,50.1544,50.0764,50.1371,10263.0
2021-03-03 13:50:00,57.84,57.94,57.78,57.93,13471.0,50.1371,50.2237,50.085,50.2151,13471.0
2021-03-03 13:55:00,57.91,58.01,57.88,58.01,10222.0,50.1977,50.2844,50.1717,50.2844,10222.0
2021-03-03 14:00:00,57.99,58.03,57.95,57.99,10773.0,50.2671,50.3017,50.2324,50.2671,10773.0
2021-03-03 14:05:00,58.01,58.09,57.99,57.99,12207.0,50.2844,50.3538,50.2671,50.2671,12207.0
2021-03-03 14:10:00,58.01,58.04,57.96,58.04,10454.0,50.2844,50.3104,50.2411,50.3104,10454.0
2021-03-03 14:15:00,58.03,58.1,58.0,58.08,17404.0,50.3017,50.3624,50.2757,50.3451,17404.0
2021-03-03 14:20:00,58.09,58.19,58.09,58.19,14248.0,50.3538,50.4404,50.3538,50.4404,14248.0
2021-03-03 14:25:00,58.2,58.28,58.19,58.26,19791.0,50.4491,50.5185,50.4404,50.5011,19791.0
2021-03-03 14:30:00,58.25,58.26,58.09,58.16,16935.0,50.4925,50.5011,50.3538,50.4144,16935.0
2021-03-03 14:35:00,58.17,58.23,58.14,58.2,11575.0,50.4231,50.4751,50.3971,50.4491,11575.0
2021-03-03 14:40:00,58.2,58.23,58.13,58.13,19505.0,50.4491,50.4751,50.3884,50.3884,19505.0
2021-03-03 14:45:00,58.14,58.19,58.1,58.16,15669.0,50.3971,50.4404,50.3624,50.4144,15669.0
2021-03-03 14:50:00,58.17,58.19,58.09,58.1,16421.0,50.4231,50.4404,50.3538,50.3624,16421.0
2021-03-03 14:55:00,58.09,58.12,57.94,57.97,29645.0,50.3538,50.3798,50.2237,50.2497,29645.0
2021-03-03 15:00:00,57.95,57.96,57.89,57.89,33599.0,50.2324,50.2411,50.1804,50.1804,33599.0
2021-03-03 15:05:00,57.88,57.88,57.77,57.86,28950.0,50.1717,50.1717,50.0764,50.1544,28950.0
2021-03-03 15:10:00,57.87,57.9,57.79,57.79,22767.0,50.1631,50.1891,50.0937,50.0937,22767.0
2021-03-03 15:15:00,57.79,57.81,57.72,57.72,31657.0,50.0937,50.111,50.033,50.033,31657.0
2021-03-03 15:20:00,57.73,57.75,57.69,57.72,23661.0,50.0417,50.059,50.007,50.033,23661.0
2021-03-03 15:25:00,57.73,57.9,57.7,57.9,35095.0,50.0417,50.1891,50.0157,50.1891,35095.0
2021-03-03 15:30:00,57.89,57.94,57.72,57.74,41126.0,50.1804,50.2237,50.033,50.0504,41126.0
2021-03-03 15:35:00,57.75,57.95,57.75,57.93,55544.0,50.059,50.2324,50.059,50.2151,55544.0
2021-03-03 15:40:00,57.92,58.01,57.85,57.89,48487.0,50.2064,50.2844,50.1457,50.1804,48487.0
2021-03-03 15:45:00,57.89,58.03,57.89,57.94,50215.0,50.1804,50.3017,50.1804,50.2237,50215.0
2021-03-03 15:50:00,57.93,57.93,57.82,57.9,127688.0,50.2151,50.2151,50.1197,50.1891,127688.0
2021-03-03 15:55:00,57.91,58.07,57.9,58.04,206541.0,50.1977,50.3364,50.1891,50.3104,206541.0
2021-03-04 09:30:00,57.99,58.25,57.79,57.91,68148.0,50.2671,50.4925,50.0937,50.1977,68148.0
2021-03-04 09:35:00,57.91,57.97,57.81,57.94,16867.0,50.1977,50.2497,50.111,50.2237,16867.0
2021-03-04 09:40:00,57.93,58.0,57.88,57.99,22187.0,50.2151,50.2757,50.1717,50.2671,22187.0
2021-03-04 09:45:00,57.98,58.2,57.87,57.87,22849.0,50.2584,50.4491,50.1631,50.1631,22849.0
2021-03-04 09:50:00,57.87,58.22,57.85,58.05,21007.0,50.1631,50.4664,50.1457,50.3191,21007.0
2021-03-04 09:55:00,58.09,58.49,58.03,58.49,15117.0,50.3538,50.7005,50.3017,50.7005,15117.0
2021-03-04 10:00:00,58.47,58.74,58.38,58.71,21314.0,50.6832,50.9172,50.6051,50.8912,21314.0
2021-03-04 10:05:00,58.73,59.07,58.68,59.07,27557.0,50.9085,51.2032,50.8652,51.2032,27557.0
2021-03-04 10:10:00,59.11,59.36,59.05,59.17,28585.0,51.2379,51.4546,51.1859,51.2899,28585.0
2021-03-04 10:15:00,59.18,59.32,59.12,59.14,17067.0,51.2986,51.42,51.2466,51.2639,17067.0
2021-03-04 10:20:00,59.15,59.26,59.09,59.23,25172.0,51.2726,51.3679,51.2206,51.3419,25172.0
2021-03-04 10:25:00,59.24,59.36,59.21,59.32,14621.0,51.3506,51.4546,51.3246,51.42,14621.0
2021-03-04 10:30:00,59.3,59.42,59.21,59.3,26618.0,51.4026,51.5066,51.3246,51.4026,26618.0
2021-03-04 10:35:00,59.32,59.49,59.28,59.42,21876.0,51.42,51.5673,51.3853,51.5066,21876.0
2021-03-04 10:40:00,59.43,59.53,59.34,59.35,17030.0,51.5153,51.602,51.4373,51.446,17030.0
2021-03-04 10:45:00,59.37,59.47,59.3,59.47,18973.0,51.4633,51.55,51.4026,51.55,18973.0
2021-03-04 10:50:00,59.47,59.47,59.29,59.36,20984.0,51.55,51.55,51.3939,51.4546,20984.0
2021-03-04 10:55:00,59.37,59.42,59.24,59.31,28267.0,51.4633,51.5066,51.3506,51.4113,28267.0
2021-03-04 11:00:00,59.33,59.39,59.26,59.37,21101.0,51.4286,51.4806,51.3679,51.4633,21101.0
2021-03-04 11:05:00,59.35,59.36,59.2,59.23,28707.0,51.446,51.4546,51.3159,51.3419,28707.0
2021-03-04 11:10:00,59.24,59.43,59.21,59.43,26324.0,51.3506,51.5153,51.3246,51.5153,26324.0
2021-03-04 11:15:00,59.44,59.48,59.36,59.36,20699.0,51.524,51.5586,51.4546,51.4546,20699.0
2021-03-04 11:20:00,59.38,59.48,59.36,59.39,33529.0,51.472,51.5586,51.4546,51.4806,33529.0
2021-03-04 11:25:00,59.41,59.48,59.37,59.4,16031.0,51.498,51.5586,51.4633,51.4893,16031.0
2021-03-04 11:30:00,59.39,59.66,59.39,59.62,20568.0,51.4806,51.7147,51.4806,51.68,20568.0
2021-03-04 11:35:00,59.62,59.62,59.51,59.59,22167.0,51.68,51.68,51.5846,51.654,22167.0
2021-03-04 11:40:00,59.59,59.69,59.59,59.64,27261.0,51.654,51.7407,51.654,51.6973,27261.0
2021-03-04 11:45:00,59.62,59.64,59.49,59.52,53520.0,51.68,51.6973,51.5673,51.5933,53520.0
2021-03-04 11:50:00,59.47,59.47,59.33,59.42,35955.0,51.55,51.55,51.4286,51.5066,35955.0
2021-03-04 11:55:00,59.44,59.53,59.43,59.5,13295.0,51.524,51.602,51.5153,51.576,13295.0
2021-03-04 12:00:00,59.5,59.52,59.38,59.42,18834.0,51.576,51.5933,51.472,51.5066,18834.0
2021-03-04 12:05:00,59.42,59.57,59.4,59.56,16123.0,51.5066,51.6367,51.4893,51.628,16123.0
2021-03-04 12:10:00,59.55,59.55,59.3,59.3,44418.0,51.6193,51.6193,51.4026,51.4026,44418.0
2021-03-04 12:15:00,59.29,59.4,59.16,59.16,35553.0,51.3939,51.4893,51.2813,51.2813,35553.0
2021-03-04 12:20:00,59.17,59.21,58.87,59.08,47536.0,51.2899,51.3246,51.0299,51.2119,47536.0
2021-03-04 12:25:00,59.08,59.09,58.91,58.98,43282.0,51.2119,51.2206,51.0646,51.1252,43282.0
2021-03-04 12:30:00,58.98,58.98,58.83,58.85,22072.0,51.1252,51.1252,50.9952,51.0125,22072.0
2021-03-04 12:35:00,58.85,58.91,58.75,58.9,32051.0,51.0125,51.0646,50.9259,51.0559,32051.0
2021-03-04 12:40:00,58.88,58.98,58.86,58.88,25927.0,51.0385,51.1252,51.0212,51.0385,25927.0
2021-03-04 12:45:00,58.87,58.91,58.83,58.87,27666.0,51.0299,51.0646,50.9952,51.0299,27666.0
2021-03-04 12:50:00,58.86,58.98,58.79,58.84,29654.0,51.0212,51.1252,50.9605,51.0039,29654.0
2021-03-04 12:55:00,58.85,58.86,58.73,58.86,20501.0,51.0125,51.0212,50.9085,51.0212,20501.0
2021-03-04 13:00:00,58.85,59.06,58.8,59.04,30973.0,51.0125,51.1946,50.9692,51.1772,30973.0
2021-03-04 13:05:00,59.03,59.03,58.9,58.93,33182.0,51.1686,51.1686,51.0559,51.0819,33182.0
2021-03-04 13:10:00,58.92,59.02,58.91,58.98,24035.0,51.0732,51.1599,51.0646,51.1252,24035.0
2021-03-04 13:15:00,58.98,59.23,58.97,59.08,31886.0,51.1252,51.3419,51.1166,51.2119,31886.0
2021-03-04 13:20:00,59.06,59.09,58.83,58.85,42403.0,51.1946,51.2206,50.9952,51.0125,42403.0
2021-03-04 13:25:00,58.84,59.04,58.82,59.04,31984.0,51.0039,51.1772,50.9865,51.1772,31984.0
2021-03-04 13:30:00,59.01,59.01,58.81,58.85,34330.0,51.1512,51.1512,50.9779,51.0125,34330.0
2021-03-04 13:35:00,58.86,59.1,58.86,59.0,28492.0,51.0212,51.2293,51.0212,51.1426,28492.0
2021-03-04 13:40:00,58.99,59.01,58.87,58.9,25336.0,51.1339,51.1512,51.0299,51.0559,25336.0
2021-03-04 13:45:00,58.88,58.93,58.73,58.74,24823.0,51.0385,51.0819,50.9085,50.9172,24823.0
2021-03-04 13:50:00,58.73,58.75,58.52,58.52,28211.0,50.9085,50.9259,50.7265,50.7265,28211.0
2021-03-04 13:55:00,58.5,58.68,58.5,58.58,31289.0,50.7092,50.8652,50.7092,50.7785,31289.0
2021-03-04 14:00:00,58.59,58.65,58.54,58.59,32907.0,50.7872,50.8392,50.7438,50.7872,32907.0
2021-03-04 14:05:00,58.63,58.86,58.56,58.77,37640.0,50.8218,51.0212,50.7612,50.9432,37640.0
2021-03-04 14:10:00,58.78,58.89,58.74,58.87,21171.0,50.9519,51.0472,50.9172,51.0299,21171.0
2021-03-04 14:15:00,58.87,58.94,58.79,58.9,23959.0,51.0299,51.0906,50.9605,51.0559,23959.0
2021-03-04 14:20:00,58.92,59.01,58.86,58.87,28002.0,51.0732,51.1512,51.0212,51.0299,28002.0
2021-03-04 14:25:00,58.87,58.95,58.85,58.88,23214.0,51.0299,51.0992,51.0125,51.0385,23214.0
2021-03-04 14:30:00,58.86,58.87,58.65,58.65,74347.0,51.0212,51.0299,50.8392,50.8392,74347.0
2021-03-04 14:35:00,58.67,58.69,58.47,58.64,30308.0,50.8565,50.8739,50.6832,50.8305,30308.0
2021-03-04 14:40:00,58.63,58.79,58.6,58.76,34077.0,50.8218,50.9605,50.7958,50.9345,34077.0
2021-03-04 14:45:00,58.76,58.84,58.69,58.71,31900.0,50.9345,51.0039,50.8739,50.8912,31900.0
2021-03-04 14:50:00,58.7,58.75,58.63,58.67,70484.0,50.8825,50.9259,50.8218,50.8565,70484.0
2021-03-04 14:55:00,58.66,58.82,58.66,58.77,36608.0,50.8478,50.9865,50.8478,50.9432,36608.0
2021-03-04 15:00:00,58.76,58.77,58.59,58.61,76262.0,50.9345,50.9432,50.7872,50.8045,76262.0
2021-03-04 15:05:00,58.61,58.61,58.5,58.54,57974.0,50.8045,50.8045,50.7092,50.7438,57974.0
2021-03-04 15:10:00,58.53,58.6,58.5,58.54,74357.0,50.7352,50.7958,50.7092,50.7438,74357.0
2021-03-04 15:15:00,58.53,58.66,58.47,58.66,63307.0,50.7352,50.8478,50.6832,50.8478,63307.0
2021-03-04 15:20:00,58.65,58.65,58.52,58.6,60598.0,50.8392,50.8392,50.7265,50.7958,60598.0
2021-03-04 15:25:00,58.6,58.8,58.59,58.73,76360.0,50.7958,50.9692,50.7872,50.9085,76360.0
2021-03-04 15:30:00,58.73,58.87,58.71,58.86,53957.0,50.9085,51.0299,50.8912,51.0212,53957.0
2021-03-04 15:35:00,58.85,59.0,58.85,58.89,116970.0,51.0125,51.1426,51.0125,51.0472,116970.0
2021-03-04 15:40:00,58.89,58.91,58.78,58.79,187440.0,51.0472,51.0646,50.9519,50.9605,187440.0
2021-03-04 15:45:00,58.8,58.87,58.74,58.87,101881.0,50.9692,51.0299,50.9172,51.0299,101881.0
2021-03-04 15:50:00,58.88,59.06,58.86,58.87,310892.0,51.0385,51.1946,51.0212,51.0299,310892.0
2021-03-04 15:55:00,58.85,59.05,58.74,58.93,502553.0,51.0125,51.1859,50.9172,51.0819,502553.0
2021-03-05 09:30:00,59.09,59.54,59.03,59.54,78734.0,51.2206,51.6107,51.1686,51.6107,78734.0
2021-03-05 09:35:00,59.51,59.66,59.36,59.51,39603.0,51.5846,51.7147,51.4546,51.5846,39603.0
2021-03-05 09:40:00,59.54,59.71,59.4,59.45,53343.0,51.6107,51.758,51.4893,51.5326,53343.0
2021-03-05 09:45:00,59.46,59.52,59.4,59.41,50184.0,51.5413,51.5933,51.4893,51.498,50184.0
2021-03-05 09:50:00,59.4,59.63,59.3,59.63,43637.0,51.4893,51.6887,51.4026,51.6887,43637.0
2021-03-05 09:55:00,59.62,59.8,59.58,59.8,50043.0,51.68,51.836,51.6453,51.836,50043.0
2021-03-05 10:00:00,59.78,60.04,59.77,59.99,80500.0,51.8187,52.0441,51.81,52.0007,80500.0
2021-03-05 10:05:00,59.99,60.22,59.96,60.2,52111.0,52.0007,52.2001,51.9747,52.1828,52111.0
2021-03-05 10:10:00,60.2,60.45,60.18,60.41,39761.0,52.1828,52.3995,52.1654,52.3648,39761.0
2021-03-05 10:15:00,60.41,60.42,60.17,60.18,35670.0,52.3648,52.3735,52.1568,52.1654,35670.0
2021-03-05 10:20:00,60.19,60.21,59.98,60.16,24800.0,52.1741,52.1914,51.9921,52.1481,24800.0
2021-03-05 10:25:00,60.18,60.26,59.99,60.12,24070.0,52.1654,52.2348,52.0007,52.1134,24070.0
2021-03-05 10:30:00,60.09,60.46,60.06,60.45,54983.0,52.0874,52.4081,52.0614,52.3995,54983.0
2021-03-05 10:35:00,60.45,60.72,60.41,60.72,65479.0,52.3995,52.6335,52.3648,52.6335,65479.0
2021-03-05 10:40:00,60.71,60.76,60.53,60.53,49824.0,52.6248,52.6682,52.4688,52.4688,49824.0
2021-03-05 10:45:00,60.52,60.65,60.47,60.55,79710.0,52.4601,52.5728,52.4168,52.4861,79710.0
2021-03-05 10:50:00,60.54,60.58,60.32,60.35,37330.0,52.4775,52.5121,52.2868,52.3128,37330.0
2021-03-05 10:55:00,60.34,60.65,60.29,60.64,56205.0,52.3041,52.5728,52.2608,52.5642,56205.0
2021-03-05 11:00:00,60.65,60.76,60.55,60.68,28270.0,52.5728,52.6682,52.4861,52.5988,28270.0
2021-03-05 11:05:00,60.68,60.78,60.55,60.71,16828.0,52.5988,52.6855,52.4861,52.6248,16828.0
2021-03-05 11:10:00,60.7,60.92,60.7,60.82,17796.0,52.6162,52.8069,52.6162,52.7202,17796.0
2021-03-05 11:15:00,60.82,60.95,60.76,60.89,27184.0,52.7202,52.8329,52.6682,52.7809,27184.0
2021-03-05 11:20:00,60.87,60.9,60.72,60.85,24757.0,52.7635,52.7895,52.6335,52.7462,24757.0
2021-03-05 11:25:00,60.85,61.01,60.84,60.87,23510.0,52.7462,52.8849,52.7375,52.7635,23510.0
2021-03-05 11:30:00,60.86,60.89,60.59,60.64,19377.0,52.7549,52.7809,52.5208,52.5642,19377.0
2021-03-05 11:35:00,60.64,60.66,60.39,60.46,18148.0,52.5642,52.5815,52.3475,52.4081,18148.0
2021-03-05 11:40:00,60.42,60.43,60.3,60.43,36068.0,52.3735,52.3821,52.2694,52.3821,36068.0
2021-03-05 11:45:00,60.45,60.55,60.41,60.53,29998.0,52.3995,52.4861,52.3648,52.4688,29998.0
2021-03-05 11:50:00,60.53,60.69,60.48,60.54,37126.0,52.4688,52.6075,52.4255,52.4775,37126.0
2021-03-05 11:55:00,60.54,60.84,60.51,60.84,23834.0,52.4775,52.7375,52.4515,52.7375,23834.0
2021-03-05 12:00:00,60.84,61.04,60.83,61.04,48494.0,52.7375,52.9109,52.7289,52.9109,48494.0
2021-03-05 12:05:00,61.06,61.21,61.04,61.05,98176.0,52.9282,53.0582,52.9109,52.9196,98176.0
2021-03-05 12:10:00,61.06,61.07,60.91,60.95,21827.0,52.9282,52.9369,52.7982,52.8329,21827.0
2021-03-05 12:15:00,60.97,61.03,60.9,60.9,30959.0,52.8502,52.9022,52.7895,52.7895,30959.0
2021-03-05 12:20:00,60.9,60.95,60.76,60.76,30323.0,52.7895,52.8329,52.6682,52.6682,30323.0
2021-03-05 12:25:00,60.76,60.88,60.66,60.86,42758.0,52.6682,52.7722,52.5815,52.7549,42758.0
2021-03-05 12:30:00,60.85,60.9,60.71,60.73,22576.0,52.7462,52.7895,52.6248,52.6422,22576.0
2021-03-05 12:35:00,60.71,60.8,60.64,60.66,23097.0,52.6248,52.7028,52.5642,52.5815,23097.0
2021-03-05 12:40:00,60.65,60.69,60.55,60.62,33078.0,52.5728,52.6075,52.4861,52.5468,33078.0
2021-03-05 12:45:00,60.61,60.75,60.61,60.75,36696.0,52.5382,52.6595,52.5382,52.6595,36696.0
2021-03-05 12:50:00,60.74,60.76,60.6,60.67,28475.0,52.6508,52.6682,52.5295,52.5902,28475.0
2021-03-05 12:55:00,60.68,60.81,60.67,60.75,63460.0,52.5988,52.7115,52.5902,52.6595,63460.0
2021-03-05 13:00:00,60.75,60.85,60.68,60.79,32973.0,52.6595,52.7462,52.5988,52.6942,32973.0
2021-03-05 13:05:00,60.81,60.92,60.81,60.85,24992.0,52.7115,52.8069,52.7115,52.7462,24992.0
2021-03-05 13:10:00,60.86,60.91,60.78,60.81,15608.0,52.7549,52.7982,52.6855,52.7115,15608.0
2021-03-05 13:15:00,60.82,60.9,60.78,60.81,26080.0,52.7202,52.7895,52.6855,52.7115,26080.0
2021-03-05 13:20:00,60.81,60.9,60.74,60.74,23236.0,52.7115,52.7895,52.6508,52.6508,23236.0
2021-03-05 13:25:00,60.73,60.75,60.59,60.6,23174.0,52.6422,52.6595,52.5208,52.5295,23174.0
2021-03-05 13:30:00,60.6,60.79,60.59,60.71,23097.0,52.5295,52.6942,52.5208,52.6248,23097.0
2021-03-05 13:35:00,60.69,60.69,60.57,60.6,18232.0,52.6075,52.6075,52.5035,52.5295,18232.0
2021-03-05 13:40:00,60.61,60.78,60.61,60.77,19452.0,52.5382,52.6855,52.5382,52.6768,19452.0
2021-03-05 13:45:00,60.79,60.81,60.68,60.73,18379.0,52.6942,52.7115,52.5988,52.6422,18379.0
2021-03-05 13:50:00,60.74,60.99,60.74,60.96,30680.0,52.6508,52.8675,52.6508,52.8415,30680.0
2021-03-05 13:55:00,60.95,61.0,60.85,60.86,64852.0,52.8329,52.8762,52.7462,52.7549,64852.0
2021-03-05 14:00:00,60.86,60.94,60.75,60.83,31330.0,52.7549,52.8242,52.6595,52.7289,31330.0
2021-03-05 14:05:00,60.82,60.93,60.81,60.83,18060.0,52.7202,52.8155,52.7115,52.7289,18060.0
2021-03-05 14:10:00,60.82,60.92,60.82,60.9,19304.0,52.7202,52.8069,52.7202,52.7895,19304.0
2021-03-05 14:15:00,60.9,61.01,60.9,60.97,14285.0,52.7895,52.8849,52.7895,52.8502,14285.0
2021-03-05 14:20:00,60.97,61.15,60.94,61.13,18143.0,52.8502,53.0062,52.8242,52.9889,18143.0
2021-03-05 14:25:00,61.13,61.15,60.96,61.04,18038.0,52.9889,53.0062,52.8415,52.9109,18038.0
2021-03-05 14:30:00,61.06,61.13,61.0,61.04,25436.0,52.9282,52.9889,52.8762,52.9109,25436.0
2021-03-05 14:35:00,61.05,61.22,61.05,61.16,22223.0,52.9196,53.0669,52.9196,53.0149,22223.0
2021-03-05 14:40:00,61.16,61.17,61.06,61.14,20667.0,53.0149,53.0236,52.9282,52.9976,20667.0
2021-03-05 14:45:00,61.15,61.2,61.07,61.13,27110.0,53.0062,53.0496,52.9369,52.9889,27110.0
2021-03-05 14:50:00,61.12,61.21,61.11,61.19,17497.0,52.9802,53.0582,52.9716,53.0409,17497.0
2021-03-05 14:55:00,61.21,61.27,61.15,61.16,22875.0,53.0582,53.1103,53.0062,53.0149,22875.0
2021-03-05 15:00:00,61.16,61.25,61.08,61.24,30296.0,53.0149,53.0929,52.9456,53.0843,30296.0
2021-03-05 15:05:00,61.24,61.25,61.06,61.09,66825.0,53.0843,53.0929,52.9282,52.9542,66825.0
2021-03-05 15:10:00,61.1,61.14,61.05,61.08,63666.0,52.9629,52.9976,52.9196,52.9456,63666.0
2021-03-05 15:15:00,61.07,61.12,61.02,61.09,35997.0,52.9369,52.9802,52.8936,52.9542,35997.0
2021-03-05 15:20:00,61.08,61.14,61.01,61.13,33110.0,52.9456,52.9976,52.8849,52.9889,33110.0
2021-03-05 15:25:00,61.11,61.14,61.04,61.14,32945.0,52.9716,52.9976,52.9109,52.9976,32945.0
2021-03-05 15:30:00,61.12,61.24,61.09,61.19,48504.0,52.9802,53.0843,52.9542,53.0409,48504.0
2021-03-05 15:35:00,61.19,61.2,61.08,61.17,89476.0,53.0409,53.0496,52.9456,53.0236,89476.0
2021-03-05 15:40:00,61.16,61.3,61.08,61.28,75679.0,53.0149,53.1363,52.9456,53.1189,75679.0
2021-03-05 15:45:00,61.28,61.48,61.23,61.48,56638.0,53.1189,53.2923,53.0756,53.2923,56638.0
2021-03-05 15:50:00,61.48,61.51,61.36,61.44,92560.0,53.2923,53.3183,53.1883,53.2576,92560.0
2021-03-05 15:55:00,61.43,61.45,61.28,61.35,297156.0,53.2489,53.2663,53.1189,53.1796,297156.0
2021-03-08 09:30:00,61.37,61.5,61.03,61.43,63832.0,53.1969,53.3096,52.9022,53.2489,63832.0
2021-03-08 09:35:00,61.41,61.58,61.23,61.51,30548.0,53.2316,53.379,53.0756,53.3183,30548.0
2021-03-08 09:40:00,61.54,61.54,61.25,61.41,97165.0,53.3443,53.3443,53.0929,53.2316,97165.0
2021-03-08 09:45:00,61.42,61.75,61.35,61.73,46025.0,53.2403,53.5263,53.1796,53.509,46025.0
2021-03-08 09:50:00,61.73,61.96,61.73,61.89,38885.0,53.509,53.7084,53.509,53.6477,38885.0
2021-03-08 09:55:00,61.9,61.91,61.6,61.63,30765.0,53.6564,53.665,53.3963,53.4223,30765.0
2021-03-08 10:00:00,61.63,62.13,61.61,62.07,55759.0,53.4223,53.8557,53.405,53.8037,55759.0
2021-03-08 10:05:00,62.08,62.21,62.06,62.17,31352.0,53.8124,53.9251,53.795,53.8904,31352.0
2021-03-08 10:10:00,62.16,62.43,62.15,62.35,34025.0,53.8817,54.1158,53.8731,54.0464,34025.0
2021-03-08 10:15:00,62.35,62.41,62.07,62.1,40657.0,54.0464,54.0984,53.8037,53.8297,40657.0
2021-03-08 10:20:00,62.09,62.15,61.94,62.02,69831.0,53.8211,53.8731,53.691,53.7604,69831.0
2021-03-08 10:25:00,62.01,62.16,61.99,62.02,46275.0,53.7517,53.8817,53.7344,53.7604,46275.0
2021-03-08 10:30:00,62.01,62.05,61.78,62.04,49992.0,53.7517,53.7864,53.5523,53.7777,49992.0
2021-03-08 10:35:00,62.04,62.04,61.74,61.74,33439.0,53.7777,53.7777,53.5177,53.5177,33439.0
2021-03-08 10:40:00,61.76,61.8,61.68,61.7,31217.0,53.535,53.5697,53.4657,53.483,31217.0
2021-03-08 10:45:00,61.68,61.76,61.51,61.71,34076.0,53.4657,53.535,53.3183,53.4917,34076.0
2021-03-08 10:50:00,61.72,61.78,61.63,61.78,28895.0,53.5003,53.5523,53.4223,53.5523,28895.0
2021-03-08 10:55:00,61.77,61.79,61.53,61.53,26731.0,53.5437,53.561,53.3356,53.3356,26731.0
2021-03-08 11:00:00,61.54,61.67,61.5,61.51,45537.0,53.3443,53.457,53.3096,53.3183,45537.0
2021-03-08 11:05:00,61.51,61.68,61.48,61.68,23006.0,53.3183,53.4657,53.2923,53.4657,23006.0
2021-03-08 11:10:00,61.69,61.78,61.67,61.72,14954.0,53.4743,53.5523,53.457,53.5003,14954.0
2021-03-08 11:15:00,61.72,61.75,61.6,61.72,23818.0,53.5003,53.5263,53.3963,53.5003,23818.0
2021-03-08 11:20:00,61.74,61.87,61.73,61.86,51190.0,53.5177,53.6304,53.509,53.6217,51190.0
2021-03-08 11:25:00,61.87,61.92,61.85,61.87,18722.0,53.6304,53.6737,53.613,53.6304,18722.0
2021-03-08 11:30:00,61.87,61.95,61.72,61.74,25289.0,53.6304,53.6997,53.5003,53.5177,25289.0
2021-03-08 11:35:00,61.74,61.93,61.74,61.91,24272.0,53.5177,53.6824,53.5177,53.665,24272.0
2021-03-08 11:40:00,61.91,62.1,61.91,61.99,20953.0,53.665,53.8297,53.665,53.7344,20953.0
2021-03-08 11:45:00,62.0,62.07,61.96,62.04,17585.0,53.743,53.8037,53.7084,53.7777,17585.0
2021-03-08 11:50:00,62.05,62.09,62.03,62.04,13403.0,53.7864,53.8211,53.769,53.7777,13403.0
2021-03-08 11:55:00,62.04,62.06,61.86,61.88,18302.0,53.7777,53.795,53.6217,53.639,18302.0
2021-03-08 12:00:00,61.89,62.06,61.88,62.0,27184.0,53.6477,53.795,53.639,53.743,27184.0
2021-03-08 12:05:00,61.99,62.06,61.95,62.06,35615.0,53.7344,53.795,53.6997,53.795,35615.0
2021-03-08 12:10:00,62.07,62.25,62.07,62.16,53067.0,53.8037,53.9597,53.8037,53.8817,53067.0
2021-03-08 12:15:00,62.14,62.36,62.09,62.28,29345.0,53.8644,54.0551,53.8211,53.9857,29345.0
2021-03-08 12:20:00,62.28,62.31,62.19,62.2,23216.0,53.9857,54.0118,53.9077,53.9164,23216.0
2021-03-08 12:25:00,62.19,62.23,62.14,62.18,23402.0,53.9077,53.9424,53.8644,53.8991,23402.0
2021-03-08 12:30:00,62.18,62.27,62.16,62.22,34457.0,53.8991,53.9771,53.8817,53.9337,34457.0
2021-03-08 12:35:00,62.24,62.27,62.17,62.22,27383.0,53.9511,53.9771,53.8904,53.9337,27383.0
2021-03-08 12:40:00,62.23,62.24,62.12,62.18,21613.0,53.9424,53.9511,53.8471,53.8991,21613.0
2021-03-08 12:45:00,62.17,62.23,62.1,62.19,24542.0,53.8904,53.9424,53.8297,53.9077,24542.0
2021-03-08 12:50:00,62.19,62.28,62.15,62.21,16700.0,53.9077,53.9857,53.8731,53.9251,16700.0
2021-03-08 12:55:00,62.22,62.27,62.16,62.19,13422.0,53.9337,53.9771,53.8817,53.9077,13422.0
2021-03-08 13:00:00,62.19,62.29,62.12,62.17,22240.0,53.9077,53.9944,53.8471,53.8904,22240.0
2021-03-08 13:05:00,62.17,62.29,62.13,62.29,37625.0,53.8904,53.9944,53.8557,53.9944,37625.0
2021-03-08 13:10:00,62.3,62.4,62.22,62.39,26666.0,54.0031,54.0898,53.9337,54.0811,26666.0
2021-03-08 13:15:00,62.39,62.4,62.33,62.38,22408.0,54.0811,54.0898,54.0291,54.0724,22408.0
2021-03-08 13:20:00,62.39,62.39,62.29,62.37,34619.0,54.0811,54.0811,53.9944,54.0638,34619.0
2021-03-08 13:25:00,62.38,62.39,62.27,62.31,26057.0,54.0724,54.0811,53.9771,54.0118,26057.0
2021-03-08 13:30:00,62.31,62.42,62.29,62.39,49365.0,54.0118,54.1071,53.9944,54.0811,49365.0
2021-03-08 13:35:00,62.41,62.47,62.35,62.46,17743.0,54.0984,54.1504,54.0464,54.1418,17743.0
2021-03-08 13:40:00,62.46,62.57,62.42,62.56,27290.0,54.1418,54.2371,54.1071,54.2285,27290.0
2021-03-08 13:45:00,62.55,62.63,62.44,62.5,27680.0,54.2198,54.2891,54.1244,54.1764,27680.0
2021-03-08 13:50:00,62.5,62.51,62.38,62.42,26178.0,54.1764,54.1851,54.0724,54.1071,26178.0
2021-03-08 13:55:00,62.4,62.44,62.29,62.3,25094.0,54.0898,54.1244,53.9944,54.0031,25094.0
2021-03-08 14:00:00,62.31,62.42,62.29,62.33,35735.0,54.0118,54.1071,53.9944,54.0291,35735.0
2021-03-08 14:05:00,62.33,62.42,62.21,62.4,47109.0,54.0291,54.1071,53.9251,54.0898,47109.0
2021-03-08 14:10:00,62.41,62.48,62.34,62.43,25853.0,54.0984,54.1591,54.0378,54.1158,25853.0
2021-03-08 14:15:00,62.44,62.64,62.44,62.54,47824.0,54.1244,54.2978,54.1244,54.2111,47824.0
2021-03-08 14:20:00,62.54,62.56,62.42,62.44,20246.0,54.2111,54.2285,54.1071,54.1244,20246.0
2021-03-08 14:25:00,62.44,62.49,62.41,62.48,25077.0,54.1244,54.1678,54.0984,54.1591,25077.0
2021-03-08 14:30:00,62.5,62.52,62.47,62.49,33065.0,54.1764,54.1938,54.1504,54.1678,33065.0
2021-03-08 14:35:00,62.49,62.56,62.47,62.55,35474.0,54.1678,54.2285,54.1504,54.2198,35474.0
2021-03-08 14:40:00,62.55,62.55,62.31,62.34,42085.0,54.2198,54.2198,54.0118,54.0378,42085.0
2021-03-08 14:45:00,62.34,62.36,62.08,62.13,62078.0,54.0378,54.0551,53.8124,53.8557,62078.0
2021-03-08 14:50:00,62.12,62.37,62.12,62.35,48864.0,53.8471,54.0638,53.8471,54.0464,48864.0
2021-03-08 14:55:00,62.36,62.39,62.26,62.36,40116.0,54.0551,54.0811,53.9684,54.0551,40116.0
2021-03-08 15:00:00,62.36,62.36,62.19,62.23,50281.0,54.0551,54.0551,53.9077,53.9424,50281.0
2021-03-08 15:05:00,62.23,62.28,62.2,62.24,67287.0,53.9424,53.9857,53.9164,53.9511,67287.0
2021-03-08 15:10:00,62.24,62.28,62.11,62.27,57424.0,53.9511,53.9857,53.8384,53.9771,57424.0
2021-03-08 15:15:00,62.25,62.26,62.05,62.07,52165.0,53.9597,53.9684,53.7864,53.8037,52165.0
2021-03-08 15:20:00,62.08,62.24,62.05,62.05,55452.0,53.8124,53.9511,53.7864,53.7864,55452.0
2021-03-08 15:25:00,62.07,62.28,62.06,62.24,41830.0,53.8037,53.9857,53.795,53.9511,41830.0
2021-03-08 15:30:00,62.25,62.27,62.09,62.23,62696.0,53.9597,53.9771,53.8211,53.9424,62696.0
2021-03-08 15:35:00,62.23,62.26,62.13,62.17,69674.0,53.9424,53.9684,53.8557,53.8904,69674.0
2021-03-08 15:40:00,62.17,62.32,62.14,62.25,83272.0,53.8904,54.0204,53.8644,53.9597,83272.0
2021-03-08 15:45:00,62.25,62.37,62.21,62.21,96091.0,53.9597,54.0638,53.9251,53.9251,96091.0
2021-03-08 15:50:00,62.21,62.21,61.86,61.97,233397.0,53.9251,53.9251,53.6217,53.717,233397.0
2021-03-08 15:55:00,61.96,62.08,61.85,61.96,462276.0,53.7084,53.8124,53.613,53.7084,462276.0
2021-03-09 09:30:00,62.51,62.61,62.2,62.3,63483.0,54.1851,54.2718,53.9164,54.0031,63483.0
2021-03-09 09:35:00,62.25,62.45,62.18,62.22,43360.0,53.9597,54.1331,53.8991,53.9337,43360.0
2021-03-09 09:40:00,62.24,62.39,62.05,62.38,57249.0,53.9511,54.0811,53.7864,54.0724,57249.0
2021-03-09 09:45:00,62.37,62.5,62.25,62.26,38964.0,54.0638,54.1764,53.9597,53.9684,38964.0
2021-03-09 09:50:00,62.28,62.55,62.2,62.2,23512.0,53.9857,54.2198,53.9164,53.9164,23512.0
2021-03-09 09:55:00,62.15,62.15,61.94,62.06,43351.0,53.8731,53.8731,53.691,53.795,43351.0
2021-03-09 10:00:00,62.08,62.21,61.85,61.9,33550.0,53.8124,53.9251,53.613,53.6564,33550.0
2021-03-09 10:05:00,61.89,62.07,61.84,62.01,49430.0,53.6477,53.8037,53.6043,53.7517,49430.0
2021-03-09 10:10:00,61.98,62.1,61.94,62.02,65372.0,53.7257,53.8297,53.691,53.7604,65372.0
2021-03-09 10:15:00,62.02,62.13,61.94,62.13,51332.0,53.7604,53.8557,53.691,53.8557,51332.0
2021-03-09 10:20:00,62.1,62.11,61.94,62.1,36927.0,53.8297,53.8384,53.691,53.8297,36927.0
2021-03-09 10:25:00,62.09,62.09,61.94,62.04,30680.0,53.8211,53.8211,53.691,53.7777,30680.0
2021-03-09 10:30:00,62.02,62.13,61.95,62.07,21414.0,53.7604,53.8557,53.6997,53.8037,21414.0
2021-03-09 10:35:00,62.09,62.09,61.9,61.94,23617.0,53.8211,53.8211,53.6564,53.691,23617.0
2021-03-09 10:40:00,61.97,62.01,61.81,61.94,42540.0,53.717,53.7517,53.5783,53.691,42540.0
2021-03-09 10:45:00,61.92,62.01,61.88,61.99,14977.0,53.6737,53.7517,53.639,53.7344,14977.0
2021-03-09 10:50:00,62.0,62.01,61.93,61.98,14630.0,53.743,53.7517,53.6824,53.7257,14630.0
2021-03-09 10:55:00,61.92,62.0,61.83,61.93,18281.0,53.6737,53.743,53.5957,53.6824,18281.0
2021-03-09 11:00:00,61.91,62.08,61.9,62.06,28287.0,53.665,53.8124,53.6564,53.795,28287.0
2021-03-09 11:05:00,62.05,62.07,61.97,62.0,36006.0,53.7864,53.8037,53.717,53.743,36006.0
2021-03-09 11:10:00,62.0,62.02,61.94,61.96,51729.0,53.743,53.7604,53.691,53.7084,51729.0
2021-03-09 11:15:00,61.97,62.01,61.9,61.96,21994.0,53.717,53.7517,53.6564,53.7084,21994.0
2021-03-09 11:20:00,61.96,62.05,61.96,62.04,15455.0,53.7084,53.7864,53.7084,53.7777,15455.0
2021-03-09 11:25:00,62.04,62.08,62.02,62.05,15037.0,53.7777,53.8124,53.7604,53.7864,15037.0
2021-03-09 11:30:00,62.04,62.12,61.92,62.0,28590.0,53.7777,53.8471,53.6737,53.743,28590.0
2021-03-09 11:35:00,62.01,62.04,61.94,61.97,44672.0,53.7517,53.7777,53.691,53.717,44672.0
2021-03-09 11:40:00,61.96,61.98,61.85,61.88,33230.0,53.7084,53.7257,53.613,53.639,33230.0
2021-03-09 11:45:00,61.89,61.95,61.83,61.95,46503.0,53.6477,53.6997,53.5957,53.6997,46503.0
2021-03-09 11:50:00,61.95,61.95,61.84,61.92,34373.0,53.6997,53.6997,53.6043,53.6737,34373.0
2021-03-09 11:55:00,61.91,62.01,61.9,61.99,41234.0,53.665,53.7517,53.6564,53.7344,41234.0
2021-03-09 12:00:00,61.98,62.04,61.89,61.9,28500.0,53.7257,53.7777,53.6477,53.6564,28500.0
2021-03-09 12:05:00,61.9,61.93,61.84,61.93,54873.0,53.6564,53.6824,53.6043,53.6824,54873.0
2021-03-09 12:10:00,61.93,62.03,61.92,62.02,32413.0,53.6824,53.769,53.6737,53.7604,32413.0
2021-03-09 12:15:00,62.04,62.11,62.02,62.11,16597.0,53.7777,53.8384,53.7604,53.8384,16597.0
2021-03-09 12:20:00,62.12,62.16,62.11,62.15,16510.0,53.8471,53.8817,53.8384,53.8731,16510.0
2021-03-09 12:25:00,62.15,62.25,62.15,62.25,50121.0,53.8731,53.9597,53.8731,53.9597,50121.0
2021-03-09 12:30:00,62.24,62.3,62.23,62.25,13768.0,53.9511,54.0031,53.9424,53.9597,13768.0
2021-03-09 12:35:00,62.25,62.33,62.24,62.32,26410.0,53.9597,54.0291,53.9511,54.0204,26410.0
2021-03-09 12:40:00,62.31,62.35,62.26,62.27,91075.0,54.0118,54.0464,53.9684,53.9771,91075.0
2021-03-09 12:45:00,62.27,62.28,62.18,62.22,37505.0,53.9771,53.9857,53.8991,53.9337,37505.0
2021-03-09 12:50:00,62.22,62.27,62.21,62.27,15324.0,53.9337,53.9771,53.9251,53.9771,15324.0
2021-03-09 12:55:00,62.27,62.32,62.24,62.26,35512.0,53.9771,54.0204,53.9511,53.9684,35512.0
2021-03-09 13:00:00,62.25,62.33,62.21,62.3,35064.0,53.9597,54.0291,53.9251,54.0031,35064.0
2021-03-09 13:05:00,62.3,62.33,62.26,62.26,18824.0,54.0031,54.0291,53.9684,53.9684,18824.0
2021-03-09 13:10:00,62.27,62.31,62.24,62.3,41755.0,53.9771,54.0118,53.9511,54.0031,41755.0
2021-03-09 13:15:00,62.28,62.28,62.15,62.15,14335.0,53.9857,53.9857,53.8731,53.8731,14335.0
2021-03-09 13:20:00,62.14,62.14,62.07,62.12,18248.0,53.8644,53.8644,53.8037,53.8471,18248.0
2021-03-09 13:25:00,62.12,62.22,62.08,62.21,25288.0,53.8471,53.9337,53.8124,53.9251,25288.0
2021-03-09 13:30:00,62.21,62.21,62.09,62.12,38832.0,53.9251,53.9251,53.8211,53.8471,38832.0
2021-03-09 13:35:00,62.11,62.18,62.11,62.12,15530.0,53.8384,53.8991,53.8384,53.8471,15530.0
2021-03-09 13:40:00,62.12,62.2,62.11,62.17,22501.0,53.8471,53.9164,53.8384,53.8904,22501.0
2021-03-09 13:45:00,62.16,62.21,62.15,62.19,9214.0,53.8817,53.9251,53.8731,53.9077,9214.0
2021-03-09 13:50:00,62.18,62.18,62.14,62.16,76750.0,53.8991,53.8991,53.8644,53.8817,76750.0
2021-03-09 13:55:00,62.16,62.17,62.09,62.1,40037.0,53.8817,53.8904,53.8211,53.8297,40037.0
2021-03-09 14:00:00,62.1,62.16,62.08,62.12,90732.0,53.8297,53.8817,53.8124,53.8471,90732.0
2021-03-09 14:05:00,62.12,62.17,62.1,62.1,56997.0,53.8471,53.8904,53.8297,53.8297,56997.0
2021-03-09 14:10:00,62.12,62.15,62.03,62.05,17818.0,53.8471,53.8731,53.769,53.7864,17818.0
2021-03-09 14:15:00,62.04,62.05,62.01,62.02,27536.0,53.7777,53.7864,53.7517,53.7604,27536.0
2021-03-09 14:20:00,62.02,62.04,61.95,61.96,25866.0,53.7604,53.7777,53.6997,53.7084,25866.0
2021-03-09 14:25:00,61.96,62.02,61.96,61.98,52012.0,53.7084,53.7604,53.7084,53.7257,52012.0
2021-03-09 14:30:00,61.98,61.98,61.86,61.95,37821.0,53.7257,53.7257,53.6217,53.6997,37821.0
2021-03-09 14:35:00,61.95,62.01,61.91,62.0,30272.0,53.6997,53.7517,53.665,53.743,30272.0
2021-03-09 14:40:00,62.0,62.07,61.98,62.01,58373.0,53.743,53.8037,53.7257,53.7517,58373.0
2021-03-09 14:45:00,62.01,62.01,61.96,62.0,41030.0,53.7517,53.7517,53.7084,53.743,41030.0
2021-03-09 14:50:00,62.0,62.05,61.97,61.99,59650.0,53.743,53.7864,53.717,53.7344,59650.0
2021-03-09 14:55:00,61.99,62.09,61.94,62.09,82976.0,53.7344,53.8211,53.691,53.8211,82976.0
2021-03-09 15:00:00,62.09,62.13,62.01,62.03,200109.0,53.8211,53.8557,53.7517,53.769,200109.0
2021-03-09 15:05:00,62.01,62.21,62.01,62.2,26668.0,53.7517,53.9251,53.7517,53.9164,26668.0
2021-03-09 15:10:00,62.21,62.21,62.14,62.16,51161.0,53.9251,53.9251,53.8644,53.8817,51161.0
2021-03-09 15:15:00,62.17,62.21,62.15,62.15,32504.0,53.8904,53.9251,53.8731,53.8731,32504.0
2021-03-09 15:20:00,62.15,62.16,62.05,62.06,41464.0,53.8731,53.8817,53.7864,53.795,41464.0
2021-03-09 15:25:00,62.06,62.2,62.05,62.19,40799.0,53.795,53.9164,53.7864,53.9077,40799.0
2021-03-09 15:30:00,62.2,62.2,62.09,62.19,47832.0,53.9164,53.9164,53.8211,53.9077,47832.0
2021-03-09 15:35:00,62.2,62.23,62.15,62.2,60544.0,53.9164,53.9424,53.8731,53.9164,60544.0
2021-03-09 15:40:00,62.2,62.25,62.14,62.15,60966.0,53.9164,53.9597,53.8644,53.8731,60966.0
2021-03-09 15:45:00,62.15,62.17,62.07,62.09,56822.0,53.8731,53.8904,53.8037,53.8211,56822.0
2021-03-09 15:50:00,62.09,62.43,62.03,62.34,187661.0,53.8211,54.1158,53.769,54.0378,187661.0
2021-03-09 15:55:00,62.34,62.34,62.14,62.16,209726.0,54.0378,54.0378,53.8644,53.8817,209726.0
2021-03-10 09:30:00,62.24,62.42,61.86,61.9,56143.0,53.9511,54.1071,53.6217,53.6564,56143.0
2021-03-10 09:35:00,61.93,62.23,61.93,62.1,75791.0,53.6824,53.9424,53.6824,53.8297,75791.0
2021-03-10 09:40:00,62.09,62.2,61.96,62.15,64071.0,53.8211,53.9164,53.7084,53.8731,64071.0
2021-03-10 09:45:00,62.18,62.29,62.11,62.21,30684.0,53.8991,53.9944,53.8384,53.9251,30684.0
2021-03-10 09:50:00,62.2,62.32,62.18,62.31,41760.0,53.9164,54.0204,53.8991,54.0118,41760.0
2021-03-10 09:55:00,62.35,62.66,62.27,62.57,47489.0,54.0464,54.3151,53.9771,54.2371,47489.0
2021-03-10 10:00:00,62.6,62.74,62.48,62.5,64001.0,54.2631,54.3845,54.1591,54.1764,64001.0
2021-03-10 10:05:00,62.49,62.5,62.3,62.4,19226.0,54.1678,54.1764,54.0031,54.0898,19226.0
2021-03-10 10:10:00,62.4,62.41,62.17,62.23,11063.0,54.0898,54.0984,53.8904,53.9424,11063.0
2021-03-10 10:15:00,62.24,62.24,62.1,62.14,9615.0,53.9511,53.9511,53.8297,53.8644,9615.0
2021-03-10 10:20:00,62.13,62.3,62.13,62.26,24136.0,53.8557,54.0031,53.8557,53.9684,24136.0
2021-03-10 10:25:00,62.27,62.43,62.27,62.41,26064.0,53.9771,54.1158,53.9771,54.0984,26064.0
2021-03-10 10:30:00,62.39,62.39,62.06,62.07,21190.0,54.0811,54.0811,53.795,53.8037,21190.0
2021-03-10 10:35:00,62.08,62.34,62.07,62.32,19178.0,53.8124,54.0378,53.8037,54.0204,19178.0
2021-03-10 10:40:00,62.32,62.39,62.24,62.37,33864.0,54.0204,54.0811,53.9511,54.0638,33864.0
2021-03-10 10:45:00,62.36,62.45,62.31,62.42,34720.0,54.0551,54.1331,54.0118,54.1071,34720.0
2021-03-10 10:50:00,62.42,62.43,62.3,62.32,16904.0,54.1071,54.1158,54.0031,54.0204,16904.0
2021-03-10 10:55:00,62.3,62.37,62.24,62.3,23114.0,54.0031,54.0638,53.9511,54.0031,23114.0
2021-03-10 11:00:00,62.28,62.28,62.06,62.14,20935.0,53.9857,53.9857,53.795,53.8644,20935.0
2021-03-10 11:05:00,62.13,62.14,62.07,62.09,18074.0,53.8557,53.8644,53.8037,53.8211,18074.0
2021-03-10 11:10:00,62.1,62.14,61.95,61.95,12228.0,53.8297,53.8644,53.6997,53.6997,12228.0
2021-03-10 11:15:00,61.95,62.11,61.94,62.05,16679.0,53.6997,53.8384,53.691,53.7864,16679.0
2021-03-10 11:20:00,62.06,62.19,62.05,62.1,23077.0,53.795,53.9077,53.7864,53.8297,23077.0
2021-03-10 11:25:00,62.11,62.14,62.01,62.06,25458.0,53.8384,53.8644,53.7517,53.795,25458.0
2021-03-10 11:30:00,62.07,62.16,61.97,62.1,29654.0,53.8037,53.8817,53.717,53.8297,29654.0
2021-03-10 11:35:00,62.1,62.15,62.08,62.1,11508.0,53.8297,53.8731,53.8124,53.8297,11508.0
2021-03-10 11:40:00,62.1,62.11,62.03,62.03,24819.0,53.8297,53.8384,53.769,53.769,24819.0
2021-03-10 11:45:00,62.04,62.09,62.03,62.05,16834.0,53.7777,53.8211,53.769,53.7864,16834.0
2021-03-10 11:50:00,62.06,62.07,61.99,62.02,31893.0,53.795,53.8037,53.7344,53.7604,31893.0
2021-03-10 11:55:00,62.01,62.03,61.93,61.94,18421.0,53.7517,53.769,53.6824,53.691,18421.0
2021-03-10 12:00:00,61.93,62.05,61.89,62.05,20266.0,53.6824,53.7864,53.6477,53.7864,20266.0
2021-03-10 12:05:00,62.04,62.04,61.97,62.0,17824.0,53.7777,53.7777,53.717,53.743,17824.0
2021-03-10 12:10:00,62.01,62.08,61.99,62.03,16806.0,53.7517,53.8124,53.7344,53.769,16806.0
2021-03-10 12:15:00,62.03,62.03,61.95,61.99,13105.0,53.769,53.769,53.6997,53.7344,13105.0
2021-03-10 12:20:00,61.99,62.18,61.98,62.17,15465.0,53.7344,53.8991,53.7257,53.8904,15465.0
2021-03-10 12:25:00,62.18,62.22,62.16,62.18,31985.0,53.8991,53.9337,53.8817,53.8991,31985.0
2021-03-10 12:30:00,62.17,62.28,62.14,62.18,91464.0,53.8904,53.9857,53.8644,53.8991,91464.0
2021-03-10 12:35:00,62.19,62.27,62.11,62.26,34762.0,53.9077,53.9771,53.8384,53.9684,34762.0
2021-03-10 12:40:00,62.27,62.28,62.1,62.15,53075.0,53.9771,53.9857,53.8297,53.8731,53075.0
2021-03-10 12:45:00,62.15,62.18,62.09,62.15,18509.0,53.8731,53.8991,53.8211,53.8731,18509.0
2021-03-10 12:50:00,62.15,62.21,62.1,62.19,15688.0,53.8731,53.9251,53.8297,53.9077,15688.0
2021-03-10 12:55:00,62.2,62.24,62.18,62.23,12240.0,53.9164,53.9511,53.8991,53.9424,12240.0
2021-03-10 13:00:00,62.23,62.31,62.09,62.24,43823.0,53.9424,54.0118,53.8211,53.9511,43823.0
2021-03-10 13:05:00,62.23,62.24,62.17,62.21,33506.0,53.9424,53.9511,53.8904,53.9251,33506.0
2021-03-10 13:10:00,62.22,62.31,62.18,62.26,55212.0,53.9337,54.0118,53.8991,53.9684,55212.0
2021-03-10 13:15:00,62.25,62.28,62.2,62.23,16420.0,53.9597,53.9857,53.9164,53.9424,16420.0
2021-03-10 13:20:00,62.24,62.35,62.24,62.33,12531.0,53.9511,54.0464,53.9511,54.0291,12531.0
2021-03-10 13:25:00,62.34,62.36,62.23,62.24,20545.0,54.0378,54.0551,53.9424,53.9511,20545.0
2021-03-10 13:30:00,62.24,62.32,62.24,62.27,11191.0,53.9511,54.0204,53.9511,53.9771,11191.0
2021-03-10 13:35:00,62.28,62.31,62.25,62.28,12780.0,53.9857,54.0118,53.9597,53.9857,12780.0
2021-03-10 13:40:00,62.28,62.36,62.27,62.35,11345.0,53.9857,54.0551,53.9771,54.0464,11345.0
2021-03-10 13:45:00,62.37,62.49,62.36,62.44,20355.0,54.0638,54.1678,54.0551,54.1244,20355.0
2021-03-10 13:50:00,62.45,62.47,62.4,62.44,18622.0,54.1331,54.1504,54.0898,54.1244,18622.0
2021-03-10 13:55:00,62.44,62.46,62.39,62.39,18116.0,54.1244,54.1418,54.0811,54.0811,18116.0
2021-03-10 14:00:00,62.4,62.4,62.24,62.33,20478.0,54.0898,54.0898,53.9511,54.0291,20478.0
2021-03-10 14:05:00,62.32,62.35,62.27,62.34,18185.0,54.0204,54.0464,53.9771,54.0378,18185.0
2021-03-10 14:10:00,62.35,62.35,62.23,62.26,14404.0,54.0464,54.0464,53.9424,53.9684,14404.0
2021-03-10 14:15:00,62.24,62.28,62.21,62.27,11620.0,53.9511,53.9857,53.9251,53.9771,11620.0
2021-03-10 14:20:00,62.29,62.31,62.19,62.2,29144.0,53.9944,54.0118,53.9077,53.9164,29144.0
2021-03-10 14:25:00,62.19,62.27,62.17,62.21,19315.0,53.9077,53.9771,53.8904,53.9251,19315.0
2021-03-10 14:30:00,62.21,62.29,62.19,62.28,16168.0,53.9251,53.9944,53.9077,53.9857,16168.0
2021-03-10 14:35:00,62.28,62.3,62.22,62.25,36709.0,53.9857,54.0031,53.9337,53.9597,36709.0
2021-03-10 14:40:00,62.27,62.29,62.18,62.2,21899.0,53.9771,53.9944,53.8991,53.9164,21899.0
2021-03-10 14:45:00,62.2,62.29,62.16,62.19,81394.0,53.9164,53.9944,53.8817,53.9077,81394.0
2021-03-10 14:50:00,62.21,62.23,62.17,62.19,17734.0,53.9251,53.9424,53.8904,53.9077,17734.0
2021-03-10 14:55:00,62.18,62.19,62.13,62.17,45891.0,53.8991,53.9077,53.8557,53.8904,45891.0
2021-03-10 15:00:00,62.16,62.23,62.12,62.23,24538.0,53.8817,53.9424,53.8471,53.9424,24538.0
2021-03-10 15:05:00,62.23,62.3,62.21,62.3,16933.0,53.9424,54.0031,53.9251,54.0031,16933.0
2021-03-10 15:10:00,62.3,62.32,62.22,62.23,27797.0,54.0031,54.0204,53.9337,53.9424,27797.0
2021-03-10 15:15:00,62.22,62.25,62.19,62.25,20581.0,53.9337,53.9597,53.9077,53.9597,20581.0
2021-03-10 15:20:00,62.26,62.32,62.25,62.29,24673.0,53.9684,54.0204,53.9597,53.9944,24673.0
2021-03-10 15:25:00,62.28,62.29,62.24,62.29,20768.0,53.9857,53.9944,53.9511,53.9944,20768.0
2021-03-10 15:30:00,62.29,62.41,62.23,62.23,47386.0,53.9944,54.0984,53.9424,53.9424,47386.0
2021-03-10 15:35:00,62.23,62.24,62.18,62.21,57832.0,53.9424,53.9511,53.8991,53.9251,57832.0
2021-03-10 15:40:00,62.21,62.22,62.06,62.13,27430.0,53.9251,53.9337,53.795,53.8557,27430.0
2021-03-10 15:45:00,62.13,62.18,62.12,62.15,48826.0,53.8557,53.8991,53.8471,53.8731,48826.0
2021-03-10 15:50:00,62.15,62.23,62.12,62.2,74884.0,53.8731,53.9424,53.8471,53.9164,74884.0
2021-03-10 15:55:00,62.2,62.22,62.13,62.19,187044.0,53.9164,53.9337,53.8557,53.9077,187044.0
2021-03-11 09:30:00,61.99,62.23,61.77,62.08,49447.0,53.7344,53.9424,53.5437,53.8124,49447.0
2021-03-11 09:35:00,62.08,62.25,62.05,62.09,24878.0,53.8124,53.9597,53.7864,53.8211,24878.0
2021-03-11 09:40:00,62.11,62.28,62.07,62.28,20872.0,53.8384,53.9857,53.8037,53.9857,20872.0
2021-03-11 09:45:00,62.33,62.58,62.3,62.44,19287.0,54.0291,54.2458,54.0031,54.1244,19287.0
2021-03-11 09:50:00,62.43,62.58,62.36,62.55,19514.0,54.1158,54.2458,54.0551,54.2198,19514.0
2021-03-11 09:55:00,62.53,62.57,62.48,62.53,10096.0,54.2025,54.2371,54.1591,54.2025,10096.0
2021-03-11 10:00:00,62.54,62.54,62.39,62.44,12648.0,54.2111,54.2111,54.0811,54.1244,12648.0
2021-03-11 10:05:00,62.46,62.46,62.27,62.29,17201.0,54.1418,54.1418,53.9771,53.9944,17201.0
2021-03-11 10:10:00,62.26,62.26,62.08,62.1,17997.0,53.9684,53.9684,53.8124,53.8297,17997.0
2021-03-11 10:15:00,62.09,62.35,62.06,62.28,11159.0,53.8211,54.0464,53.795,53.9857,11159.0
2021-03-11 10:20:00,62.33,62.33,62.21,62.23,6798.0,54.0291,54.0291,53.9251,53.9424,6798.0
2021-03-11 10:25:00,62.26,62.26,62.13,62.19,5155.0,53.9684,53.9684,53.8557,53.9077,5155.0
2021-03-11 10:30:00,62.19,62.24,62.08,62.1,13861.0,53.9077,53.9511,53.8124,53.8297,13861.0
2021-03-11 10:35:00,62.09,62.16,62.03,62.15,10072.0,53.8211,53.8817,53.769,53.8731,10072.0
2021-03-11 10:40:00,62.16,62.19,62.06,62.06,8258.0,53.8817,53.9077,53.795,53.795,8258.0
2021-03-11 10:45:00,62.07,62.18,62.06,62.07,15890.0,53.8037,53.8991,53.795,53.8037,15890.0
2021-03-11 10:50:00,62.09,62.21,62.09,62.21,12912.0,53.8211,53.9251,53.8211,53.9251,12912.0
2021-03-11 10:55:00,62.23,62.23,62.08,62.14,16985.0,53.9424,53.9424,53.8124,53.8644,16985.0
2021-03-11 11:00:00,62.14,62.24,62.11,62.13,21056.0,53.8644,53.9511,53.8384,53.8557,21056.0
2021-03-11 11:05:00,62.12,62.22,62.1,62.11,18863.0,53.8471,53.9337,53.8297,53.8384,18863.0
2021-03-11 11:10:00,62.12,62.15,62.08,62.08,13828.0,53.8471,53.8731,53.8124,53.8124,13828.0
2021-03-11 11:15:00,62.09,62.21,62.09,62.17,20569.0,53.8211,53.9251,53.8211,53.8904,20569.0
2021-03-11 11:20:00,62.16,62.17,62.09,62.17,15252.0,53.8817,53.8904,53.8211,53.8904,15252.0
2021-03-11 11:25:00,62.17,62.32,62.14,62.32,17137.0,53.8904,54.0204,53.8644,54.0204,17137.0
2021-03-11 11:30:00,62.33,62.41,62.3,62.38,21771.0,54.0291,54.0984,54.0031,54.0724,21771.0
2021-03-11 11:35:00,62.36,62.44,62.32,62.4,14182.0,54.0551,54.1244,54.0204,54.0898,14182.0
2021-03-11 11:40:00,62.41,62.47,62.36,62.45,11897.0,54.0984,54.1504,54.0551,54.1331,11897.0
2021-03-11 11:45:00,62.45,62.46,62.39,62.43,17050.0,54.1331,54.1418,54.0811,54.1158,17050.0
2021-03-11 11:50:00,62.42,62.44,62.38,62.42,15574.0,54.1071,54.1244,54.0724,54.1071,15574.0
2021-03-11 11:55:00,62.43,62.46,62.33,62.36,21597.0,54.1158,54.1418,54.0291,54.0551,21597.0
2021-03-11 12:00:00,62.37,62.42,62.32,62.41,25423.0,54.0638,54.1071,54.0204,54.0984,25423.0
2021-03-11 12:05:00,62.43,62.57,62.41,62.56,14433.0,54.1158,54.2371,54.0984,54.2285,14433.0
2021-03-11 12:10:00,62.56,62.6,62.48,62.54,15913.0,54.2285,54.2631,54.1591,54.2111,15913.0
2021-03-11 12:15:00,62.54,62.54,62.39,62.41,16108.0,54.2111,54.2111,54.0811,54.0984,16108.0
2021-03-11 12:20:00,62.42,62.52,62.38,62.45,67969.0,54.1071,54.1938,54.0724,54.1331,67969.0
2021-03-11 12:25:00,62.45,62.49,62.41,62.43,17952.0,54.1331,54.1678,54.0984,54.1158,17952.0
2021-03-11 12:30:00,62.42,62.54,62.41,62.54,16640.0,54.1071,54.2111,54.0984,54.2111,16640.0
2021-03-11 12:35:00,62.54,62.58,62.48,62.48,16211.0,54.2111,54.2458,54.1591,54.1591,16211.0
2021-03-11 12:40:00,62.48,62.54,62.46,62.53,9966.0,54.1591,54.2111,54.1418,54.2025,9966.0
2021-03-11 12:45:00,62.53,62.67,62.52,62.65,32263.0,54.2025,54.3238,54.1938,54.3065,32263.0
2021-03-11 12:50:00,62.66,62.67,62.59,62.62,45031.0,54.3151,54.3238,54.2545,54.2805,45031.0
2021-03-11 12:55:00,62.62,62.69,62.6,62.68,15444.0,54.2805,54.3411,54.2631,54.3325,15444.0
2021-03-11 13:00:00,62.68,62.75,62.67,62.75,26668.0,54.3325,54.3932,54.3238,54.3932,26668.0
2021-03-11 13:05:00,62.75,62.89,62.74,62.82,22523.0,54.3932,54.5145,54.3845,54.4538,22523.0
2021-03-11 13:10:00,62.85,62.85,62.76,62.76,15330.0,54.4798,54.4798,54.4018,54.4018,15330.0
2021-03-11 13:15:00,62.76,62.77,62.57,62.59,13143.0,54.4018,54.4105,54.2371,54.2545,13143.0
2021-03-11 13:20:00,62.6,62.66,62.58,62.65,7988.0,54.2631,54.3151,54.2458,54.3065,7988.0
2021-03-11 13:25:00,62.66,62.69,62.64,62.65,9497.0,54.3151,54.3411,54.2978,54.3065,9497.0
2021-03-11 13:30:00,62.65,62.65,62.58,62.62,14538.0,54.3065,54.3065,54.2458,54.2805,14538.0
2021-03-11 13:35:00,62.61,62.67,62.51,62.66,13409.0,54.2718,54.3238,54.1851,54.3151,13409.0
2021-03-11 13:40:00,62.66,62.78,62.64,62.78,10572.0,54.3151,54.4192,54.2978,54.4192,10572.0
2021-03-11 13:45:00,62.78,62.8,62.72,62.78,17406.0,54.4192,54.4365,54.3672,54.4192,17406.0
2021-03-11 13:50:00,62.78,62.84,62.72,62.8,20720.0,54.4192,54.4712,54.3672,54.4365,20720.0
2021-03-11 13:55:00,62.81,62.81,62.69,62.76,86099.0,54.4452,54.4452,54.3411,54.4018,86099.0
2021-03-11 14:00:00,62.75,62.82,62.71,62.73,57289.0,54.3932,54.4538,54.3585,54.3758,57289.0
2021-03-11 14:05:00,62.7,62.72,62.56,62.6,22648.0,54.3498,54.3672,54.2285,54.2631,22648.0
2021-03-11 14:10:00,62.6,62.64,62.57,62.58,14158.0,54.2631,54.2978,54.2371,54.2458,14158.0
2021-03-11 14:15:00,62.59,62.6,62.47,62.51,16219.0,54.2545,54.2631,54.1504,54.1851,16219.0
2021-03-11 14:20:00,62.52,62.6,62.51,62.58,14635.0,54.1938,54.2631,54.1851,54.2458,14635.0
2021-03-11 14:25:00,62.58,62.65,62.58,62.59,10662.0,54.2458,54.3065,54.2458,54.2545,10662.0
2021-03-11 14:30:00,62.59,62.64,62.56,62.63,11634.0,54.2545,54.2978,54.2285,54.2891,11634.0
2021-03-11 14:35:00,62.63,62.65,62.59,62.62,15962.0,54.2891,54.3065,54.2545,54.2805,15962.0
2021-03-11 14:40:00,62.64,62.65,62.52,62.53,24579.0,54.2978,54.3065,54.1938,54.2025,24579.0
2021-03-11 14:45:00,62.53,62.59,62.52,62.52,17699.0,54.2025,54.2545,54.1938,54.1938,17699.0
2021-03-11 14:50:00,62.53,62.56,62.49,62.51,19934.0,54.2025,54.2285,54.1678,54.1851,19934.0
2021-03-11 14:55:00,62.5,62.51,62.42,62.46,19409.0,54.1764,54.1851,54.1071,54.1418,19409.0
2021-03-11 15:00:00,62.46,62.5,62.42,62.42,25362.0,54.1418,54.1764,54.1071,54.1071,25362.0
2021-03-11 15:05:00,62.41,62.41,62.36,62.4,20985.0,54.0984,54.0984,54.0551,54.0898,20985.0
2021-03-11 15:10:00,62.39,62.4,62.3,62.32,20098.0,54.0811,54.0898,54.0031,54.0204,20098.0
2021-03-11 15:15:00,62.32,62.4,62.27,62.39,27065.0,54.0204,54.0898,53.9771,54.0811,27065.0
2021-03-11 15:20:00,62.39,62.4,62.33,62.37,18780.0,54.0811,54.0898,54.0291,54.0638,18780.0
2021-03-11 15:25:00,62.38,62.38,62.26,62.3,27521.0,54.0724,54.0724,53.9684,54.0031,27521.0
2021-03-11 15:30:00,62.3,62.3,62.06,62.08,38469.0,54.0031,54.0031,53.795,53.8124,38469.0
2021-03-11 15:35:00,62.08,62.09,62.02,62.08,29495.0,53.8124,53.8211,53.7604,53.8124,29495.0
2021-03-11 15:40:00,62.1,62.18,62.09,62.13,26761.0,53.8297,53.8991,53.8211,53.8557,26761.0
2021-03-11 15:45:00,62.13,62.15,62.07,62.08,30477.0,53.8557,53.8731,53.8037,53.8124,30477.0
2021-03-11 15:50:00,62.08,62.12,61.94,61.95,106270.0,53.8124,53.8471,53.691,53.6997,106270.0
2021-03-11 15:55:00,61.93,62.01,61.83,61.86,176354.0,53.6824,53.7517,53.5957,53.6217,176354.0
2021-03-12 09:30:00,61.63,61.67,61.17,61.2,64894.0,53.816,53.8509,53.4143,53.4405,64894.0
2021-03-12 09:35:00,61.2,61.39,61.14,61.36,75264.0,53.4405,53.6064,53.3881,53.5802,75264.0
2021-03-12 09:40:00,61.37,61.46,61.28,61.29,68951.0,53.589,53.6676,53.5104,53.5191,68951.0
2021-03-12 09:45:00,61.28,61.7,61.22,61.69,46991.0,53.5104,53.8771,53.458,53.8684,46991.0
2021-03-12 09:50:00,61.73,61.78,61.47,61.47,25352.0,53.9033,53.947,53.6763,53.6763,25352.0
2021-03-12 09:55:00,61.47,61.57,61.43,61.5,21542.0,53.6763,53.7636,53.6414,53.7025,21542.0
2021-03-12 10:00:00,61.54,61.61,61.45,61.46,19333.0,53.7374,53.7985,53.6588,53.6676,19333.0
2021-03-12 10:05:00,61.47,61.57,61.42,61.42,30527.0,53.6763,53.7636,53.6326,53.6326,30527.0
2021-03-12 10:10:00,61.39,61.54,61.36,61.45,19404.0,53.6064,53.7374,53.5802,53.6588,19404.0
2021-03-12 10:15:00,61.45,61.51,61.38,61.48,16372.0,53.6588,53.7112,53.5977,53.685,16372.0
2021-03-12 10:20:00,61.5,61.55,61.43,61.51,27892.0,53.7025,53.7462,53.6414,53.7112,27892.0
2021-03-12 10:25:00,61.52,61.64,61.51,61.59,27320.0,53.72,53.8247,53.7112,53.7811,27320.0
2021-03-12 10:30:00,61.57,61.6,61.49,61.52,13440.0,53.7636,53.7898,53.6938,53.72,13440.0
2021-03-12 10:35:00,61.51,61.66,61.49,61.62,13091.0,53.7112,53.8422,53.6938,53.8073,13091.0
2021-03-12 10:40:00,61.63,61.76,61.63,61.65,15928.0,53.816,53.9295,53.816,53.8335,15928.0
2021-03-12 10:45:00,61.66,61.76,61.64,61.68,33957.0,53.8422,53.9295,53.8247,53.8597,33957.0
2021-03-12 10:50:00,61.68,61.77,61.65,61.65,29846.0,53.8597,53.9383,53.8335,53.8335,29846.0
2021-03-12 10:55:00,61.65,61.85,61.65,61.78,18802.0,53.8335,54.0081,53.8335,53.947,18802.0
2021-03-12 11:00:00,61.8,61.86,61.75,61.75,16315.0,53.9645,54.0168,53.9208,53.9208,16315.0
2021-03-12 11:05:00,61.77,61.77,61.65,61.66,10977.0,53.9383,53.9383,53.8335,53.8422,10977.0
2021-03-12 11:10:00,61.68,61.71,61.64,61.69,9045.0,53.8597,53.8859,53.8247,53.8684,9045.0
2021-03-12 11:15:00,61.68,61.7,61.55,61.55,16254.0,53.8597,53.8771,53.7462,53.7462,16254.0
2021-03-12 11:20:00,61.57,61.65,61.56,61.64,8973.0,53.7636,53.8335,53.7549,53.8247,8973.0
2021-03-12 11:25:00,61.63,61.73,61.62,61.71,14247.0,53.816,53.9033,53.8073,53.8859,14247.0
2021-03-12 11:30:00,61.71,61.83,61.7,61.78,13740.0,53.8859,53.9907,53.8771,53.947,13740.0
2021-03-12 11:35:00,61.78,61.9,61.78,61.81,22620.0,53.947,54.0518,53.947,53.9732,22620.0
2021-03-12 11:40:00,61.79,61.87,61.79,61.86,9919.0,53.9557,54.0256,53.9557,54.0168,9919.0
2021-03-12 11:45:00,61.85,62.01,61.85,61.99,21239.0,54.0081,54.1478,54.0081,54.1304,21239.0
2021-03-12 11:50:00,61.97,61.99,61.94,61.97,7526.0,54.1129,54.1304,54.0867,54.1129,7526.0
2021-03-12 11:55:00,61.96,61.98,61.91,61.95,12715.0,54.1042,54.1216,54.0605,54.0954,12715.0
2021-03-12 12:00:00,61.95,61.95,61.82,61.87,10945.0,54.0954,54.0954,53.9819,54.0256,10945.0
2021-03-12 12:05:00,61.87,61.88,61.82,61.84,9613.0,54.0256,54.0343,53.9819,53.9994,9613.0
2021-03-12 12:10:00,61.85,61.88,61.81,61.82,8845.0,54.0081,54.0343,53.9732,53.9819,8845.0
2021-03-12 12:15:00,61.82,61.86,61.81,61.82,7945.0,53.9819,54.0168,53.9732,53.9819,7945.0
2021-03-12 12:20:00,61.82,61.85,61.8,61.84,10231.0,53.9819,54.0081,53.9645,53.9994,10231.0
2021-03-12 12:25:00,61.85,61.92,61.82,61.9,13628.0,54.0081,54.0692,53.9819,54.0518,13628.0
2021-03-12 12:30:00,61.9,62.01,61.9,62.0,11941.0,54.0518,54.1478,54.0518,54.1391,11941.0
2021-03-12 12:35:00,61.99,62.04,61.93,61.95,28083.0,54.1304,54.174,54.078,54.0954,28083.0
2021-03-12 12:40:00,61.94,62.04,61.94,62.0,12410.0,54.0867,54.174,54.0867,54.1391,12410.0
2021-03-12 12:45:00,62.0,62.09,62.0,62.08,11673.0,54.1391,54.2177,54.1391,54.209,11673.0
2021-03-12 12:50:00,62.07,62.12,62.05,62.07,15609.0,54.2002,54.2439,54.1828,54.2002,15609.0
2021-03-12 12:55:00,62.07,62.07,62.0,62.05,65885.0,54.2002,54.2002,54.1391,54.1828,65885.0
2021-03-12 13:00:00,62.04,62.05,62.0,62.04,20923.0,54.174,54.1828,54.1391,54.174,20923.0
2021-03-12 13:05:00,62.04,62.13,62.0,62.12,23923.0,54.174,54.2526,54.1391,54.2439,23923.0
2021-03-12 13:10:00,62.11,62.25,62.11,62.24,35553.0,54.2352,54.3574,54.2352,54.3487,35553.0
2021-03-12 13:15:00,62.24,62.28,62.2,62.28,34939.0,54.3487,54.3836,54.3137,54.3836,34939.0
2021-03-12 13:20:00,62.28,62.28,62.17,62.18,16756.0,54.3836,54.3836,54.2875,54.2963,16756.0
2021-03-12 13:25:00,62.19,62.23,62.18,62.23,8475.0,54.305,54.3399,54.2963,54.3399,8475.0
2021-03-12 13:30:00,62.23,62.24,62.17,62.2,14065.0,54.3399,54.3487,54.2875,54.3137,14065.0
2021-03-12 13:35:00,62.21,62.25,62.17,62.25,36647.0,54.3225,54.3574,54.2875,54.3574,36647.0
2021-03-12 13:40:00,62.25,62.32,62.22,62.3,61244.0,54.3574,54.4185,54.3312,54.4011,61244.0
2021-03-12 13:45:00,62.3,62.45,62.28,62.45,66632.0,54.4011,54.532,54.3836,54.532,66632.0
2021-03-12 13:50:00,62.45,62.5,62.41,62.49,32365.0,54.532,54.5757,54.4971,54.567,32365.0
2021-03-12 13:55:00,62.49,62.5,62.46,62.49,15552.0,54.567,54.5757,54.5408,54.567,15552.0
2021-03-12 14:00:00,62.49,62.49,62.41,62.43,13023.0,54.567,54.567,54.4971,54.5146,13023.0
2021-03-12 14:05:00,62.43,62.43,62.38,62.4,8869.0,54.5146,54.5146,54.4709,54.4884,8869.0
2021-03-12 14:10:00,62.4,62.43,62.38,62.41,18483.0,54.4884,54.5146,54.4709,54.4971,18483.0
2021-03-12 14:15:00,62.41,62.43,62.38,62.42,12227.0,54.4971,54.5146,54.4709,54.5058,12227.0
2021-03-12 14:20:00,62.42,62.46,62.4,62.44,44025.0,54.5058,54.5408,54.4884,54.5233,44025.0
2021-03-12 14:25:00,62.44,62.48,62.37,62.37,28786.0,54.5233,54.5582,54.4622,54.4622,28786.0
2021-03-12 14:30:00,62.37,62.45,62.37,62.39,16508.0,54.4622,54.532,54.4622,54.4797,16508.0
2021-03-12 14:35:00,62.4,62.4,62.37,62.4,13740.0,54.4884,54.4884,54.4622,54.4884,13740.0
2021-03-12 14:40:00,62.4,62.45,62.36,62.45,32879.0,54.4884,54.532,54.4535,54.532,32879.0
2021-03-12 14:45:00,62.45,62.5,62.43,62.49,53212.0,54.532,54.5757,54.5146,54.567,53212.0
2021-03-12 14:50:00,62.49,62.58,62.49,62.51,51309.0,54.567,54.6456,54.567,54.5844,51309.0
2021-03-12 14:55:00,62.52,62.61,62.51,62.6,25246.0,54.5932,54.6718,54.5844,54.663,25246.0
2021-03-12 15:00:00,62.6,62.6,62.48,62.5,31423.0,54.663,54.663,54.5582,54.5757,31423.0
2021-03-12 15:05:00,62.5,62.5,62.38,62.39,37450.0,54.5757,54.5757,54.4709,54.4797,37450.0
2021-03-12 15:10:00,62.39,62.39,62.29,62.3,32328.0,54.4797,54.4797,54.3923,54.4011,32328.0
2021-03-12 15:15:00,62.3,62.35,62.29,62.33,17048.0,54.4011,54.4447,54.3923,54.4273,17048.0
2021-03-12 15:20:00,62.33,62.38,62.29,62.3,21634.0,54.4273,54.4709,54.3923,54.4011,21634.0
2021-03-12 15:25:00,62.3,62.31,62.19,62.26,24944.0,54.4011,54.4098,54.305,54.3661,24944.0
2021-03-12 15:30:00,62.27,62.28,62.17,62.18,37949.0,54.3749,54.3836,54.2875,54.2963,37949.0
2021-03-12 15:35:00,62.18,62.23,62.17,62.21,38691.0,54.2963,54.3399,54.2875,54.3225,38691.0
2021-03-12 15:40:00,62.2,62.21,62.15,62.18,41429.0,54.3137,54.3225,54.2701,54.2963,41429.0
2021-03-12 15:45:00,62.18,62.18,62.07,62.11,43049.0,54.2963,54.2963,54.2002,54.2352,43049.0
2021-03-12 15:50:00,62.1,62.2,62.09,62.12,100036.0,54.2264,54.3137,54.2177,54.2439,100036.0
2021-03-12 15:55:00,62.12,62.13,62.05,62.07,255573.0,54.2439,54.2526,54.1828,54.2002,255573.0
2021-03-15 09:30:00,62.22,63.22,62.22,63.04,154415.0,54.3312,55.2044,54.3312,55.0472,154415.0
2021-03-15 09:35:00,63.05,63.18,62.98,63.02,56971.0,55.056,55.1695,54.9948,55.0298,56971.0
2021-03-15 09:40:00,63.02,63.22,63.01,63.09,67821.0,55.0298,55.2044,55.021,55.0909,67821.0
2021-03-15 09:45:00,63.11,63.19,63.04,63.12,36868.0,55.1084,55.1782,55.0472,55.1171,36868.0
2021-03-15 09:50:00,63.14,63.3,62.97,63.22,34589.0,55.1346,55.2743,54.9861,55.2044,34589.0
2021-03-15 09:55:00,63.2,63.24,63.09,63.14,26629.0,55.187,55.2219,55.0909,55.1346,26629.0
2021-03-15 10:00:00,63.13,63.14,62.89,62.91,17386.0,55.1258,55.1346,54.9163,54.9337,17386.0
2021-03-15 10:05:00,62.91,63.05,62.91,62.98,23366.0,54.9337,55.056,54.9337,54.9948,23366.0
2021-03-15 10:10:00,62.96,63.08,62.94,63.08,31612.0,54.9774,55.0822,54.9599,55.0822,31612.0
2021-03-15 10:15:00,63.08,63.08,62.88,62.93,17389.0,55.0822,55.0822,54.9075,54.9512,17389.0
2021-03-15 10:20:00,62.92,62.92,62.57,62.62,24510.0,54.9425,54.9425,54.6368,54.6805,24510.0
2021-03-15 10:25:00,62.62,62.63,62.47,62.55,25116.0,54.6805,54.6892,54.5495,54.6194,25116.0
2021-03-15 10:30:00,62.56,62.64,62.5,62.55,30735.0,54.6281,54.698,54.5757,54.6194,30735.0
2021-03-15 10:35:00,62.57,62.78,62.54,62.77,35344.0,54.6368,54.8202,54.6106,54.8115,35344.0
2021-03-15 10:40:00,62.76,62.96,62.75,62.96,16236.0,54.8027,54.9774,54.794,54.9774,16236.0
2021-03-15 10:45:00,62.95,63.03,62.94,62.98,20681.0,54.9686,55.0385,54.9599,54.9948,20681.0
2021-03-15 10:50:00,62.97,63.07,62.94,62.99,35318.0,54.9861,55.0734,54.9599,55.0036,35318.0
2021-03-15 10:55:00,62.98,63.09,62.88,62.95,51004.0,54.9948,55.0909,54.9075,54.9686,51004.0
2021-03-15 11:00:00,62.93,63.0,62.92,62.98,31511.0,54.9512,55.0123,54.9425,54.9948,31511.0
2021-03-15 11:05:00,62.97,63.08,62.91,63.07,27691.0,54.9861,55.0822,54.9337,55.0734,27691.0
2021-03-15 11:10:00,63.06,63.09,63.0,63.03,19316.0,55.0647,55.0909,55.0123,55.0385,19316.0
2021-03-15 11:15:00,63.05,63.15,63.0,63.11,18838.0,55.056,55.1433,55.0123,55.1084,18838.0
2021-03-15 11:20:00,63.1,63.2,63.09,63.14,21200.0,55.0996,55.187,55.0909,55.1346,21200.0
2021-03-15 11:25:00,63.12,63.13,62.99,63.03,26772.0,55.1171,55.1258,55.0036,55.0385,26772.0
2021-03-15 11:30:00,63.02,63.07,62.96,63.03,26294.0,55.0298,55.0734,54.9774,55.0385,26294.0
2021-03-15 11:35:00,63.02,63.02,62.85,62.89,21128.0,55.0298,55.0298,54.8813,54.9163,21128.0
2021-03-15 11:40:00,62.87,62.97,62.84,62.9,21209.0,54.8988,54.9861,54.8726,54.925,21209.0
2021-03-15 11:45:00,62.9,63.02,62.89,63.02,13925.0,54.925,55.0298,54.9163,55.0298,13925.0
2021-03-15 11:50:00,63.01,63.09,62.99,63.09,21578.0,55.021,55.0909,55.0036,55.0909,21578.0
2021-03-15 11:55:00,63.09,63.09,62.99,63.0,24273.0,55.0909,55.0909,55.0036,55.0123,24273.0
2021-03-15 12:00:00,63.0,63.06,62.97,63.01,12916.0,55.0123,55.0647,54.9861,55.021,12916.0
2021-03-15 12:05:00,63.02,63.13,62.99,63.13,10046.0,55.0298,55.1258,55.0036,55.1258,10046.0
2021-03-15 12:10:00,63.14,63.17,63.03,63.03,33294.0,55.1346,55.1608,55.0385,55.0385,33294.0
2021-03-15 12:15:00,63.02,63.1,62.97,63.01,17373.0,55.0298,55.0996,54.9861,55.021,17373.0
2021-03-15 12:20:00,63.01,63.08,63.0,63.05,34057.0,55.021,55.0822,55.0123,55.056,34057.0
2021-03-15 12:25:00,63.04,63.17,63.04,63.11,54371.0,55.0472,55.1608,55.0472,55.1084,54371.0
2021-03-15 12:30:00,63.12,63.12,63.06,63.07,21220.0,55.1171,55.1171,55.0647,55.0734,21220.0
2021-03-15 12:35:00,63.06,63.13,63.01,63.13,48918.0,55.0647,55.1258,55.021,55.1258,48918.0
2021-03-15 12:40:00,63.12,63.14,63.06,63.13,113621.0,55.1171,55.1346,55.0647,55.1258,113621.0
2021-03-15 12:45:00,63.13,63.23,63.13,63.18,56218.0,55.1258,55.2131,55.1258,55.1695,56218.0
2021-03-15 12:50:00,63.19,63.2,63.11,63.14,67384.0,55.1782,55.187,55.1084,55.1346,67384.0
2021-03-15 12:55:00,63.15,63.17,63.11,63.15,69869.0,55.1433,55.1608,55.1084,55.1433,69869.0
2021-03-15 13:00:00,63.14,63.18,63.09,63.11,98310.0,55.1346,55.1695,55.0909,55.1084,98310.0
2021-03-15 13:05:00,63.11,63.16,63.09,63.13,29078.0,55.1084,55.152,55.0909,55.1258,29078.0
2021-03-15 13:10:00,63.14,63.3,63.1,63.3,57472.0,55.1346,55.2743,55.0996,55.2743,57472.0
2021-03-15 13:15:00,63.3,63.45,63.29,63.44,15040.0,55.2743,55.4053,55.2655,55.3965,15040.0
2021-03-15 13:20:00,63.43,63.43,63.3,63.3,33054.0,55.3878,55.3878,55.2743,55.2743,33054.0
2021-03-15 13:25:00,63.29,63.34,63.27,63.28,36879.0,55.2655,55.3092,55.2481,55.2568,36879.0
2021-03-15 13:30:00,63.28,63.3,63.22,63.3,11864.0,55.2568,55.2743,55.2044,55.2743,11864.0
2021-03-15 13:35:00,63.31,63.35,63.3,63.34,33347.0,55.283,55.3179,55.2743,55.3092,33347.0
2021-03-15 13:40:00,63.34,63.4,63.3,63.32,154881.0,55.3092,55.3616,55.2743,55.2917,154881.0
2021-03-15 13:45:00,63.32,63.43,63.31,63.39,138883.0,55.2917,55.3878,55.283,55.3529,138883.0
2021-03-15 13:50:00,63.4,63.47,63.38,63.4,41452.0,55.3616,55.4227,55.3441,55.3616,41452.0
2021-03-15 13:55:00,63.39,63.4,63.3,63.33,106782.0,55.3529,55.3616,55.2743,55.3005,106782.0
2021-03-15 14:00:00,63.33,63.44,63.31,63.38,103959.0,55.3005,55.3965,55.283,55.3441,103959.0
2021-03-15 14:05:00,63.39,63.39,63.33,63.37,87504.0,55.3529,55.3529,55.3005,55.3354,87504.0
2021-03-15 14:10:00,63.37,63.47,63.33,63.4,47023.0,55.3354,55.4227,55.3005,55.3616,47023.0
2021-03-15 14:15:00,63.4,63.43,63.33,63.39,62139.0,55.3616,55.3878,55.3005,55.3529,62139.0
2021-03-15 14:20:00,63.38,63.4,63.35,63.36,19527.0,55.3441,55.3616,55.3179,55.3267,19527.0
2021-03-15 14:25:00,63.36,63.37,63.18,63.2,26053.0,55.3267,55.3354,55.1695,55.187,26053.0
2021-03-15 14:30:00,63.2,63.21,63.1,63.18,25381.0,55.187,55.1957,55.0996,55.1695,25381.0
2021-03-15 14:35:00,63.18,63.24,63.1,63.16,60167.0,55.1695,55.2219,55.0996,55.152,60167.0
2021-03-15 14:40:00,63.19,63.19,63.11,63.13,62660.0,55.1782,55.1782,55.1084,55.1258,62660.0
2021-03-15 14:45:00,63.13,63.17,63.11,63.12,84075.0,55.1258,55.1608,55.1084,55.1171,84075.0
2021-03-15 14:50:00,63.12,63.14,63.09,63.1,24662.0,55.1171,55.1346,55.0909,55.0996,24662.0
2021-03-15 14:55:00,63.09,63.14,63.07,63.11,19566.0,55.0909,55.1346,55.0734,55.1084,19566.0
2021-03-15 15:00:00,63.11,63.12,63.04,63.08,26817.0,55.1084,55.1171,55.0472,55.0822,26817.0
2021-03-15 15:05:00,63.07,63.11,63.05,63.07,16502.0,55.0734,55.1084,55.056,55.0734,16502.0
2021-03-15 15:10:00,63.07,63.08,62.97,63.0,29087.0,55.0734,55.0822,54.9861,55.0123,29087.0
2021-03-15 15:15:00,62.99,63.01,62.95,62.99,21377.0,55.0036,55.021,54.9686,55.0036,21377.0
2021-03-15 15:20:00,63.0,63.06,62.99,63.04,27033.0,55.0123,55.0647,55.0036,55.0472,27033.0
2021-03-15 15:25:00,63.03,63.05,62.98,63.03,43706.0,55.0385,55.056,54.9948,55.0385,43706.0
2021-03-15 15:30:00,63.04,63.05,62.89,62.89,32108.0,55.0472,55.056,54.9163,54.9163,32108.0
2021-03-15 15:35:00,62.89,63.0,62.8,62.97,32429.0,54.9163,55.0123,54.8377,54.9861,32429.0
2021-03-15 15:40:00,62.98,62.99,62.9,62.91,28839.0,54.9948,55.0036,54.925,54.9337,28839.0
2021-03-15 15:45:00,62.9,63.07,62.86,63.05,49401.0,54.925,55.0734,54.8901,55.056,49401.0
2021-03-15 15:50:00,63.06,63.07,62.97,63.07,167573.0,55.0647,55.0734,54.9861,55.0734,167573.0
2021-03-15 15:55:00,63.07,63.16,63.02,63.07,349922.0,55.0734,55.152,55.0298,55.0734,349922.0
2021-03-16 09:30:00,62.98,63.2,62.88,63.2,35816.0,54.9948,55.187,54.9075,55.187,35816.0
2021-03-16 09:35:00,63.15,63.21,62.87,62.9,20012.0,55.1433,55.1957,54.8988,54.925,20012.0
2021-03-16 09:40:00,62.9,63.12,62.86,63.07,35275.0,54.925,55.1171,54.8901,55.0734,35275.0
2021-03-16 09:45:00,63.11,63.25,63.06,63.17,30969.0,55.1084,55.2306,55.0647,55.1608,30969.0
2021-03-16 09:50:00,63.18,63.35,63.12,63.31,29670.0,55.1695,55.3179,55.1171,55.283,29670.0
2021-03-16 09:55:00,63.27,63.33,63.14,63.16,11852.0,55.2481,55.3005,55.1346,55.152,11852.0
2021-03-16 10:00:00,63.19,63.22,63.08,63.16,21400.0,55.1782,55.2044,55.0822,55.152,21400.0
2021-03-16 10:05:00,63.18,63.25,63.15,63.21,21798.0,55.1695,55.2306,55.1433,55.1957,21798.0
2021-03-16 10:10:00,63.19,63.36,63.15,63.29,14252.0,55.1782,55.3267,55.1433,55.2655,14252.0
2021-03-16 10:15:00,63.28,63.29,63.21,63.28,17733.0,55.2568,55.2655,55.1957,55.2568,17733.0
2021-03-16 10:20:00,63.27,63.32,63.18,63.28,15621.0,55.2481,55.2917,55.1695,55.2568,15621.0
2021-03-16 10:25:00,63.29,63.39,63.27,63.36,12041.0,55.2655,55.3529,55.2481,55.3267,12041.0
2021-03-16 10:30:00,63.37,63.43,63.34,63.37,38563.0,55.3354,55.3878,55.3092,55.3354,38563.0
2021-03-16 10:35:00,63.38,63.49,63.37,63.43,28908.0,55.3441,55.4402,55.3354,55.3878,28908.0
2021-03-16 10:40:00,63.44,63.48,63.41,63.46,31364.0,55.3965,55.4315,55.3703,55.414,31364.0
2021-03-16 10:45:00,63.45,63.45,63.3,63.39,51678.0,55.4053,55.4053,55.2743,55.3529,51678.0
2021-03-16 10:50:00,63.4,63.4,63.3,63.4,14579.0,55.3616,55.3616,55.2743,55.3616,14579.0
2021-03-16 10:55:00,63.39,63.45,63.34,63.45,10382.0,55.3529,55.4053,55.3092,55.4053,10382.0
2021-03-16 11:00:00,63.45,63.47,63.4,63.44,25080.0,55.4053,55.4227,55.3616,55.3965,25080.0
2021-03-16 11:05:00,63.43,63.44,63.34,63.36,26441.0,55.3878,55.3965,55.3092,55.3267,26441.0
2021-03-16 11:10:00,63.34,63.45,63.33,63.44,39249.0,55.3092,55.4053,55.3005,55.3965,39249.0
2021-03-16 11:15:00,63.45,63.48,63.41,63.42,38445.0,55.4053,55.4315,55.3703,55.3791,38445.0
2021-03-16 11:20:00,63.41,63.47,63.28,63.47,14075.0,55.3703,55.4227,55.2568,55.4227,14075.0
2021-03-16 11:25:00,63.47,63.56,63.45,63.54,22666.0,55.4227,55.5013,55.4053,55.4838,22666.0
2021-03-16 11:30:00,63.53,63.58,63.51,63.51,18740.0,55.4751,55.5188,55.4576,55.4576,18740.0
2021-03-16 11:35:00,63.52,63.53,63.46,63.48,18860.0,55.4664,55.4751,55.414,55.4315,18860.0
2021-03-16 11:40:00,63.48,63.5,63.31,63.31,15541.0,55.4315,55.4489,55.283,55.283,15541.0
2021-03-16 11:45:00,63.3,63.42,63.3,63.3,10950.0,55.2743,55.3791,55.2743,55.2743,10950.0
2021-03-16 11:50:00,63.27,63.33,63.25,63.27,8867.0,55.2481,55.3005,55.2306,55.2481,8867.0
2021-03-16 11:55:00,63.25,63.32,63.23,63.31,6979.0,55.2306,55.2917,55.2131,55.283,6979.0
2021-03-16 12:00:00,63.31,63.36,63.29,63.33,9581.0,55.283,55.3267,55.2655,55.3005,9581.0
2021-03-16 12:05:00,63.34,63.39,63.27,63.33,13170.0,55.3092,55.3529,55.2481,55.3005,13170.0
2021-03-16 12:10:00,63.32,63.33,63.27,63.28,16679.0,55.2917,55.3005,55.2481,55.2568,16679.0
2021-03-16 12:15:00,63.31,63.34,63.25,63.32,19490.0,55.283,55.3092,55.2306,55.2917,19490.0
2021-03-16 12:20:00,63.31,63.49,63.3,63.49,28836.0,55.283,55.4402,55.2743,55.4402,28836.0
2021-03-16 12:25:00,63.48,63.63,63.47,63.54,36042.0,55.4315,55.5624,55.4227,55.4838,36042.0
2021-03-16 12:30:00,63.53,63.54,63.43,63.51,9589.0,55.4751,55.4838,55.3878,55.4576,9589.0
2021-03-16 12:35:00,63.49,63.49,63.39,63.39,12894.0,55.4402,55.4402,55.3529,55.3529,12894.0
2021-03-16 12:40:00,63.4,63.45,63.35,63.44,11677.0,55.3616,55.4053,55.3179,55.3965,11677.0
2021-03-16 12:45:00,63.43,63.45,63.38,63.42,11289.0,55.3878,55.4053,55.3441,55.3791,11289.0
2021-03-16 12:50:00,63.43,63.43,63.31,63.35,13960.0,55.3878,55.3878,55.283,55.3179,13960.0
2021-03-16 12:55:00,63.34,63.41,63.34,63.4,14481.0,55.3092,55.3703,55.3092,55.3616,14481.0
2021-03-16 13:00:00,63.39,63.44,63.32,63.41,52709.0,55.3529,55.3965,55.2917,55.3703,52709.0
2021-03-16 13:05:00,63.41,63.41,63.37,63.38,11050.0,55.3703,55.3703,55.3354,55.3441,11050.0
2021-03-16 13:10:00,63.39,63.4,63.35,63.38,8850.0,55.3529,55.3616,55.3179,55.3441,8850.0
2021-03-16 13:15:00,63.38,63.39,63.35,63.39,15136.0,55.3441,55.3529,55.3179,55.3529,15136.0
2021-03-16 13:20:00,63.39,63.39,63.36,63.36,13975.0,55.3529,55.3529,55.3267,55.3267,13975.0
2021-03-16 13:25:00,63.36,63.47,63.36,63.46,16489.0,55.3267,55.4227,55.3267,55.414,16489.0
2021-03-16 13:30:00,63.49,63.49,63.36,63.4,14652.0,55.4402,55.4402,55.3267,55.3616,14652.0
2021-03-16 13:35:00,63.39,63.39,63.24,63.26,13010.0,55.3529,55.3529,55.2219,55.2393,13010.0
2021-03-16 13:40:00,63.25,63.27,63.22,63.26,11019.0,55.2306,55.2481,55.2044,55.2393,11019.0
2021-03-16 13:45:00,63.27,63.33,63.26,63.31,6907.0,55.2481,55.3005,55.2393,55.283,6907.0
2021-03-16 13:50:00,63.32,63.38,63.3,63.38,11157.0,55.2917,55.3441,55.2743,55.3441,11157.0
2021-03-16 13:55:00,63.38,63.42,63.31,63.31,14662.0,55.3441,55.3791,55.283,55.283,14662.0
2021-03-16 14:00:00,63.32,63.34,63.26,63.31,11747.0,55.2917,55.3092,55.2393,55.283,11747.0
2021-03-16 14:05:00,63.32,63.37,63.3,63.35,27463.0,55.2917,55.3354,55.2743,55.3179,27463.0
2021-03-16 14:10:00,63.35,63.45,63.34,63.39,22991.0,55.3179,55.4053,55.3092,55.3529,22991.0
2021-03-16 14:15:00,63.39,63.41,63.35,63.4,14517.0,55.3529,55.3703,55.3179,55.3616,14517.0
2021-03-16 14:20:00,63.4,63.43,63.35,63.41,19901.0,55.3616,55.3878,55.3179,55.3703,19901.0
2021-03-16 14:25:00,63.41,63.55,63.4,63.55,19221.0,55.3703,55.4926,55.3616,55.4926,19221.0
2021-03-16 14:30:00,63.54,63.55,63.47,63.49,16366.0,55.4838,55.4926,55.4227,55.4402,16366.0
2021-03-16 14:35:00,63.48,63.51,63.41,63.51,15678.0,55.4315,55.4576,55.3703,55.4576,15678.0
2021-03-16 14:40:00,63.51,63.63,63.5,63.59,29615.0,55.4576,55.5624,55.4489,55.5275,29615.0
2021-03-16 14:45:00,63.6,63.62,63.5,63.59,66550.0,55.5362,55.5537,55.4489,55.5275,66550.0
2021-03-16 14:50:00,63.59,63.6,63.49,63.52,66515.0,55.5275,55.5362,55.4402,55.4664,66515.0
2021-03-16 14:55:00,63.51,63.55,63.46,63.49,15182.0,55.4576,55.4926,55.414,55.4402,15182.0
2021-03-16 15:00:00,63.48,63.48,63.41,63.44,17099.0,55.4315,55.4315,55.3703,55.3965,17099.0
2021-03-16 15:05:00,63.43,63.45,63.36,63.36,19230.0,55.3878,55.4053,55.3267,55.3267,19230.0
2021-03-16 15:10:00,63.35,63.43,63.33,63.33,28828.0,55.3179,55.3878,55.3005,55.3005,28828.0
2021-03-16 15:15:00,63.34,63.44,63.34,63.44,16355.0,55.3092,55.3965,55.3092,55.3965,16355.0
2021-03-16 15:20:00,63.44,63.46,63.35,63.37,21207.0,55.3965,55.414,55.3179,55.3354,21207.0
2021-03-16 15:25:00,63.36,63.43,63.34,63.36,23234.0,55.3267,55.3878,55.3092,55.3267,23234.0
2021-03-16 15:30:00,63.36,63.36,63.27,63.31,25156.0,55.3267,55.3267,55.2481,55.283,25156.0
2021-03-16 15:35:00,63.31,63.43,63.3,63.41,38343.0,55.283,55.3878,55.2743,55.3703,38343.0
2021-03-16 15:40:00,63.42,63.48,63.38,63.39,49794.0,55.3791,55.4315,55.3441,55.3529,49794.0
2021-03-16 15:45:00,63.39,63.45,63.34,63.38,58857.0,55.3529,55.4053,55.3092,55.3441,58857.0
2021-03-16 15:50:00,63.39,63.47,63.38,63.41,108590.0,55.3529,55.4227,55.3441,55.3703,108590.0
2021-03-16 15:55:00,63.44,63.45,63.38,63.42,206879.0,55.3965,55.4053,55.3441,55.3791,206879.0
2021-03-17 09:30:00,63.34,63.4,63.11,63.11,48865.0,55.3092,55.3616,55.1084,55.1084,48865.0
2021-03-17 09:35:00,63.15,63.16,63.02,63.1,21010.0,55.1433,55.152,55.0298,55.0996,21010.0
2021-03-17 09:40:00,63.12,63.19,63.02,63.18,22980.0,55.1171,55.1782,55.0298,55.1695,22980.0
2021-03-17 09:45:00,63.19,63.23,63.05,63.2,34291.0,55.1782,55.2131,55.056,55.187,34291.0
2021-03-17 09:50:00,63.22,63.26,62.76,62.76,29549.0,55.2044,55.2393,54.8027,54.8027,29549.0
2021-03-17 09:55:00,62.75,62.96,62.73,62.78,21423.0,54.794,54.9774,54.7765,54.8202,21423.0
2021-03-17 10:00:00,62.78,62.79,62.62,62.71,26988.0,54.8202,54.8289,54.6805,54.7591,26988.0
2021-03-17 10:05:00,62.71,62.87,62.7,62.86,12176.0,54.7591,54.8988,54.7503,54.8901,12176.0
2021-03-17 10:10:00,62.87,62.9,62.76,62.79,18068.0,54.8988,54.925,54.8027,54.8289,18068.0
2021-03-17 10:15:00,62.8,62.86,62.74,62.75,19695.0,54.8377,54.8901,54.7853,54.794,19695.0
2021-03-17 10:20:00,62.74,62.8,62.68,62.75,12653.0,54.7853,54.8377,54.7329,54.794,12653.0
2021-03-17 10:25:00,62.75,62.86,62.74,62.86,17831.0,54.794,54.8901,54.7853,54.8901,17831.0
2021-03-17 10:30:00,62.89,62.92,62.82,62.84,14287.0,54.9163,54.9425,54.8551,54.8726,14287.0
2021-03-17 10:35:00,62.85,62.96,62.8,62.91,16424.0,54.8813,54.9774,54.8377,54.9337,16424.0
2021-03-17 10:40:00,62.91,63.07,62.91,63.02,23851.0,54.9337,55.0734,54.9337,55.0298,23851.0
2021-03-17 10:45:00,63.01,63.02,62.91,62.98,14740.0,55.021,55.0298,54.9337,54.9948,14740.0
2021-03-17 10:50:00,62.98,63.04,62.91,63.02,15084.0,54.9948,55.0472,54.9337,55.0298,15084.0
2021-03-17 10:55:00,63.03,63.04,62.97,62.99,15845.0,55.0385,55.0472,54.9861,55.0036,15845.0
2021-03-17 11:00:00,62.98,63.03,62.92,62.94,28237.0,54.9948,55.0385,54.9425,54.9599,28237.0
2021-03-17 11:05:00,62.94,63.04,62.81,62.81,18475.0,54.9599,55.0472,54.8464,54.8464,18475.0
2021-03-17 11:10:00,62.82,62.86,62.72,62.84,13966.0,54.8551,54.8901,54.7678,54.8726,13966.0
2021-03-17 11:15:00,62.84,62.95,62.84,62.94,9807.0,54.8726,54.9686,54.8726,54.9599,9807.0
2021-03-17 11:20:00,62.91,62.94,62.84,62.85,12327.0,54.9337,54.9599,54.8726,54.8813,12327.0
2021-03-17 11:25:00,62.86,62.89,62.85,62.89,9637.0,54.8901,54.9163,54.8813,54.9163,9637.0
2021-03-17 11:30:00,62.89,62.93,62.88,62.9,13223.0,54.9163,54.9512,54.9075,54.925,13223.0
2021-03-17 11:35:00,62.91,62.96,62.86,62.91,20978.0,54.9337,54.9774,54.8901,54.9337,20978.0
2021-03-17 11:40:00,62.89,62.93,62.89,62.92,12318.0,54.9163,54.9512,54.9163,54.9425,12318.0
2021-03-17 11:45:00,62.91,62.96,62.87,62.92,20207.0,54.9337,54.9774,54.8988,54.9425,20207.0
2021-03-17 11:50:00,62.9,62.97,62.88,62.95,20427.0,54.925,54.9861,54.9075,54.9686,20427.0
2021-03-17 11:55:00,62.94,62.99,62.91,62.97,7628.0,54.9599,55.0036,54.9337,54.9861,7628.0
2021-03-17 12:00:00,62.96,62.96,62.86,62.92,11985.0,54.9774,54.9774,54.8901,54.9425,11985.0
2021-03-17 12:05:00,62.92,62.94,62.91,62.94,8142.0,54.9425,54.9599,54.9337,54.9599,8142.0
2021-03-17 12:10:00,62.96,63.01,62.95,63.01,15295.0,54.9774,55.021,54.9686,55.021,15295.0
2021-03-17 12:15:00,63.01,63.01,62.91,62.93,12864.0,55.021,55.021,54.9337,54.9512,12864.0
2021-03-17 12:20:00,62.93,62.99,62.91,62.91,13300.0,54.9512,55.0036,54.9337,54.9337,13300.0
2021-03-17 12:25:00,62.91,62.95,62.87,62.89,12205.0,54.9337,54.9686,54.8988,54.9163,12205.0
2021-03-17 12:30:00,62.9,63.01,62.89,63.0,15858.0,54.925,55.021,54.9163,55.0123,15858.0
2021-03-17 12:35:00,62.99,63.04,62.9,62.92,17863.0,55.0036,55.0472,54.925,54.9425,17863.0
2021-03-17 12:40:00,62.92,62.94,62.88,62.93,12661.0,54.9425,54.9599,54.9075,54.9512,12661.0
2021-03-17 12:45:00,62.93,62.93,62.85,62.87,10161.0,54.9512,54.9512,54.8813,54.8988,10161.0
2021-03-17 12:50:00,62.87,62.95,62.86,62.89,12420.0,54.8988,54.9686,54.8901,54.9163,12420.0
2021-03-17 12:55:00,62.92,62.95,62.89,62.9,12336.0,54.9425,54.9686,54.9163,54.925,12336.0
2021-03-17 13:00:00,62.92,62.92,62.82,62.87,11345.0,54.9425,54.9425,54.8551,54.8988,11345.0
2021-03-17 13:05:00,62.87,62.87,62.79,62.84,13325.0,54.8988,54.8988,54.8289,54.8726,13325.0
2021-03-17 13:10:00,62.84,62.92,62.84,62.91,7793.0,54.8726,54.9425,54.8726,54.9337,7793.0
2021-03-17 13:15:00,62.91,62.92,62.87,62.9,11658.0,54.9337,54.9425,54.8988,54.925,11658.0
2021-03-17 13:20:00,62.89,62.91,62.87,62.89,10226.0,54.9163,54.9337,54.8988,54.9163,10226.0
2021-03-17 13:25:00,62.9,62.92,62.87,62.91,13411.0,54.925,54.9425,54.8988,54.9337,13411.0
2021-03-17 13:30:00,62.92,62.96,62.91,62.91,21880.0,54.9425,54.9774,54.9337,54.9337,21880.0
2021-03-17 13:35:00,62.9,62.94,62.88,62.89,8583.0,54.925,54.9599,54.9075,54.9163,8583.0
2021-03-17 13:40:00,62.9,62.9,62.82,62.84,10643.0,54.925,54.925,54.8551,54.8726,10643.0
2021-03-17 13:45:00,62.85,62.85,62.77,62.8,8542.0,54.8813,54.8813,54.8115,54.8377,8542.0
2021-03-17 13:50:00,62.79,62.85,62.74,62.82,29923.0,54.8289,54.8813,54.7853,54.8551,29923.0
2021-03-17 13:55:00,62.83,62.86,62.81,62.84,24057.0,54.8639,54.8901,54.8464,54.8726,24057.0
2021-03-17 14:00:00,62.86,63.29,62.86,63.01,80542.0,54.8901,55.2655,54.8901,55.021,80542.0
2021-03-17 14:05:00,63.0,63.11,62.84,62.86,16403.0,55.0123,55.1084,54.8726,54.8901,16403.0
2021-03-17 14:10:00,62.89,62.95,62.81,62.87,23745.0,54.9163,54.9686,54.8464,54.8988,23745.0
2021-03-17 14:15:00,62.87,62.93,62.82,62.85,33744.0,54.8988,54.9512,54.8551,54.8813,33744.0
2021-03-17 14:20:00,62.84,62.91,62.79,62.91,33092.0,54.8726,54.9337,54.8289,54.9337,33092.0
2021-03-17 14:25:00,62.9,62.93,62.84,62.86,22636.0,54.925,54.9512,54.8726,54.8901,22636.0
2021-03-17 14:30:00,62.85,62.91,62.8,62.84,20341.0,54.8813,54.9337,54.8377,54.8726,20341.0
2021-03-17 14:35:00,62.83,63.01,62.82,63.0,24057.0,54.8639,55.021,54.8551,55.0123,24057.0
2021-03-17 14:40:00,63.0,63.1,62.95,63.05,38724.0,55.0123,55.0996,54.9686,55.056,38724.0
2021-03-17 14:45:00,63.05,63.07,62.92,62.93,27878.0,55.056,55.0734,54.9425,54.9512,27878.0
2021-03-17 14:50:00,62.93,62.93,62.79,62.89,23845.0,54.9512,54.9512,54.8289,54.9163,23845.0
2021-03-17 14:55:00,62.91,63.02,62.9,62.95,33611.0,54.9337,55.0298,54.925,54.9686,33611.0
2021-03-17 15:00:00,62.94,62.94,62.78,62.81,34033.0,54.9599,54.9599,54.8202,54.8464,34033.0
2021-03-17 15:05:00,62.82,62.95,62.82,62.93,28051.0,54.8551,54.9686,54.8551,54.9512,28051.0
2021-03-17 15:10:00,62.92,62.92,62.72,62.72,34475.0,54.9425,54.9425,54.7678,54.7678,34475.0
2021-03-17 15:15:00,62.72,62.92,62.7,62.89,25326.0,54.7678,54.9425,54.7503,54.9163,25326.0
2021-03-17 15:20:00,62.89,62.93,62.88,62.9,27503.0,54.9163,54.9512,54.9075,54.925,27503.0
2021-03-17 15:25:00,62.89,62.91,62.83,62.9,27072.0,54.9163,54.9337,54.8639,54.925,27072.0
2021-03-17 15:30:00,62.91,62.91,62.8,62.85,32941.0,54.9337,54.9337,54.8377,54.8813,32941.0
2021-03-17 15:35:00,62.85,62.98,62.84,62.9,31773.0,54.8813,54.9948,54.8726,54.925,31773.0
2021-03-17 15:40:00,62.89,62.92,62.77,62.77,45752.0,54.9163,54.9425,54.8115,54.8115,45752.0
2021-03-17 15:45:00,62.78,62.85,62.77,62.81,39695.0,54.8202,54.8813,54.8115,54.8464,39695.0
2021-03-17 15:50:00,62.81,62.82,62.59,62.63,113614.0,54.8464,54.8551,54.6543,54.6892,113614.0
2021-03-17 15:55:00,62.62,62.76,62.54,62.71,151328.0,54.6805,54.8027,54.6106,54.7591,151328.0
2021-03-18 09:30:00,62.3,62.53,62.1,62.47,54527.0,54.4011,54.6019,54.2264,54.5495,54527.0
2021-03-18 09:35:00,62.52,62.56,62.39,62.39,18467.0,54.5932,54.6281,54.4797,54.4797,18467.0
2021-03-18 09:40:00,62.38,62.66,62.34,62.57,48124.0,54.4709,54.7154,54.436,54.6368,48124.0
2021-03-18 09:45:00,62.56,62.56,62.35,62.48,25704.0,54.6281,54.6281,54.4447,54.5582,25704.0
2021-03-18 09:50:00,62.49,62.54,62.38,62.42,18978.0,54.567,54.6106,54.4709,54.5058,18978.0
2021-03-18 09:55:00,62.45,62.46,62.32,62.34,16046.0,54.532,54.5408,54.4185,54.436,16046.0
2021-03-18 10:00:00,62.33,62.56,62.32,62.46,16044.0,54.4273,54.6281,54.4185,54.5408,16044.0
2021-03-18 10:05:00,62.46,62.53,62.42,62.5,37784.0,54.5408,54.6019,54.5058,54.5757,37784.0
2021-03-18 10:10:00,62.5,62.62,62.47,62.52,37372.0,54.5757,54.6805,54.5495,54.5932,37372.0
2021-03-18 10:15:00,62.53,62.55,62.45,62.47,9877.0,54.6019,54.6194,54.532,54.5495,9877.0
2021-03-18 10:20:00,62.47,62.47,62.3,62.31,11209.0,54.5495,54.5495,54.4011,54.4098,11209.0
2021-03-18 10:25:00,62.32,62.32,62.14,62.15,13089.0,54.4185,54.4185,54.2613,54.2701,13089.0
2021-03-18 10:30:00,62.14,62.14,61.94,61.94,13976.0,54.2613,54.2613,54.0867,54.0867,13976.0
2021-03-18 10:35:00,61.94,61.99,61.92,61.95,16373.0,54.0867,54.1304,54.0692,54.0954,16373.0
2021-03-18 10:40:00,61.97,62.14,61.94,62.05,18403.0,54.1129,54.2613,54.0867,54.1828,18403.0
2021-03-18 10:45:00,62.05,62.1,62.01,62.08,13477.0,54.1828,54.2264,54.1478,54.209,13477.0
2021-03-18 10:50:00,62.08,62.16,62.02,62.11,17091.0,54.209,54.2788,54.1566,54.2352,17091.0
2021-03-18 10:55:00,62.1,62.16,61.99,62.0,18926.0,54.2264,54.2788,54.1304,54.1391,18926.0
2021-03-18 11:00:00,62.02,62.08,61.89,61.89,29189.0,54.1566,54.209,54.043,54.043,29189.0
2021-03-18 11:05:00,61.87,61.89,61.8,61.81,16789.0,54.0256,54.043,53.9645,53.9732,16789.0
2021-03-18 11:10:00,61.81,61.89,61.75,61.87,20387.0,53.9732,54.043,53.9208,54.0256,20387.0
2021-03-18 11:15:00,61.85,61.95,61.83,61.95,19307.0,54.0081,54.0954,53.9907,54.0954,19307.0
2021-03-18 11:20:00,61.95,61.97,61.85,61.93,14375.0,54.0954,54.1129,54.0081,54.078,14375.0
2021-03-18 11:25:00,61.93,62.0,61.92,62.0,11956.0,54.078,54.1391,54.0692,54.1391,11956.0
2021-03-18 11:30:00,62.01,62.02,61.89,61.9,17284.0,54.1478,54.1566,54.043,54.0518,17284.0
2021-03-18 11:35:00,61.89,61.89,61.78,61.8,20246.0,54.043,54.043,53.947,53.9645,20246.0
2021-03-18 11:40:00,61.8,61.8,61.71,61.78,20164.0,53.9645,53.9645,53.8859,53.947,20164.0
2021-03-18 11:45:00,61.77,61.79,61.74,61.79,19607.0,53.9383,53.9557,53.9121,53.9557,19607.0
2021-03-18 11:50:00,61.8,61.96,61.79,61.88,22696.0,53.9645,54.1042,53.9557,54.0343,22696.0
2021-03-18 11:55:00,61.9,61.92,61.82,61.91,21190.0,54.0518,54.0692,53.9819,54.0605,21190.0
2021-03-18 12:00:00,61.93,61.95,61.91,61.92,9168.0,54.078,54.0954,54.0605,54.0692,9168.0
2021-03-18 12:05:00,61.93,62.06,61.92,62.01,15348.0,54.078,54.1915,54.0692,54.1478,15348.0
2021-03-18 12:10:00,62.02,62.02,61.92,61.92,8998.0,54.1566,54.1566,54.0692,54.0692,8998.0
2021-03-18 12:15:00,61.91,61.99,61.88,61.99,12279.0,54.0605,54.1304,54.0343,54.1304,12279.0
2021-03-18 12:20:00,61.98,62.02,61.94,61.98,13253.0,54.1216,54.1566,54.0867,54.1216,13253.0
2021-03-18 12:25:00,61.98,62.02,61.91,61.91,18753.0,54.1216,54.1566,54.0605,54.0605,18753.0
2021-03-18 12:30:00,61.94,62.06,61.92,62.05,14494.0,54.0867,54.1915,54.0692,54.1828,14494.0
2021-03-18 12:35:00,62.04,62.05,61.95,61.97,19763.0,54.174,54.1828,54.0954,54.1129,19763.0
2021-03-18 12:40:00,61.97,62.0,61.96,62.0,7853.0,54.1129,54.1391,54.1042,54.1391,7853.0
2021-03-18 12:45:00,62.0,62.01,61.97,61.98,16588.0,54.1391,54.1478,54.1129,54.1216,16588.0
2021-03-18 12:50:00,61.97,62.02,61.88,61.94,24305.0,54.1129,54.1566,54.0343,54.0867,24305.0
2021-03-18 12:55:00,61.96,61.99,61.85,61.99,21936.0,54.1042,54.1304,54.0081,54.1304,21936.0
2021-03-18 13:00:00,62.0,62.05,61.98,62.0,16397.0,54.1391,54.1828,54.1216,54.1391,16397.0
2021-03-18 13:05:00,62.0,62.15,61.98,62.15,31933.0,54.1391,54.2701,54.1216,54.2701,31933.0
2021-03-18 13:10:00,62.14,62.19,62.11,62.16,37852.0,54.2613,54.305,54.2352,54.2788,37852.0
2021-03-18 13:15:00,62.16,62.31,62.11,62.3,40637.0,54.2788,54.4098,54.2352,54.4011,40637.0
2021-03-18 13:20:00,62.3,62.31,62.27,62.3,9731.0,54.4011,54.4098,54.3749,54.4011,9731.0
2021-03-18 13:25:00,62.3,62.32,62.27,62.29,11871.0,54.4011,54.4185,54.3749,54.3923,11871.0
2021-03-18 13:30:00,62.3,62.3,62.11,62.15,25463.0,54.4011,54.4011,54.2352,54.2701,25463.0
2021-03-18 13:35:00,62.14,62.19,62.07,62.08,13955.0,54.2613,54.305,54.2002,54.209,13955.0
2021-03-18 13:40:00,62.09,62.11,62.07,62.1,15010.0,54.2177,54.2352,54.2002,54.2264,15010.0
2021-03-18 13:45:00,62.11,62.14,62.06,62.13,54164.0,54.2352,54.2613,54.1915,54.2526,54164.0
2021-03-18 13:50:00,62.13,62.18,62.12,62.15,47460.0,54.2526,54.2963,54.2439,54.2701,47460.0
2021-03-18 13:55:00,62.15,62.19,62.14,62.18,39997.0,54.2701,54.305,54.2613,54.2963,39997.0
2021-03-18 14:00:00,62.18,62.19,62.05,62.09,15282.0,54.2963,54.305,54.1828,54.2177,15282.0
2021-03-18 14:05:00,62.08,62.18,62.08,62.18,27122.0,54.209,54.2963,54.209,54.2963,27122.0
2021-03-18 14:10:00,62.19,62.37,62.18,62.37,30570.0,54.305,54.4622,54.2963,54.4622,30570.0
2021-03-18 14:15:00,62.37,62.49,62.37,62.49,35535.0,54.4622,54.567,54.4622,54.567,35535.0
2021-03-18 14:20:00,62.5,62.54,62.48,62.5,13577.0,54.5757,54.6106,54.5582,54.5757,13577.0
2021-03-18 14:25:00,62.51,62.62,62.48,62.61,13094.0,54.5844,54.6805,54.5582,54.6718,13094.0
2021-03-18 14:30:00,62.62,62.74,62.61,62.67,33300.0,54.6805,54.7853,54.6718,54.7241,33300.0
2021-03-18 14:35:00,62.67,62.68,62.5,62.59,18142.0,54.7241,54.7329,54.5757,54.6543,18142.0
2021-03-18 14:40:00,62.56,62.57,62.45,62.49,20685.0,54.6281,54.6368,54.532,54.567,20685.0
2021-03-18 14:45:00,62.46,62.62,62.46,62.61,40013.0,54.5408,54.6805,54.5408,54.6718,40013.0
2021-03-18 14:50:00,62.62,62.64,62.56,62.62,40754.0,54.6805,54.698,54.6281,54.6805,40754.0
2021-03-18 14:55:00,62.61,62.68,62.6,62.62,28493.0,54.6718,54.7329,54.663,54.6805,28493.0
2021-03-18 15:00:00,62.62,62.63,62.46,62.47,16094.0,54.6805,54.6892,54.5408,54.5495,16094.0
2021-03-18 15:05:00,62.48,62.56,62.41,62.52,14358.0,54.5582,54.6281,54.4971,54.5932,14358.0
2021-03-18 15:10:00,62.53,62.67,62.51,62.66,44622.0,54.6019,54.7241,54.5844,54.7154,44622.0
2021-03-18 15:15:00,62.66,62.66,62.58,62.62,25253.0,54.7154,54.7154,54.6456,54.6805,25253.0
2021-03-18 15:20:00,62.63,62.64,62.51,62.51,37141.0,54.6892,54.698,54.5844,54.5844,37141.0
2021-03-18 15:25:00,62.51,62.64,62.47,62.64,29510.0,54.5844,54.698,54.5495,54.698,29510.0
2021-03-18 15:30:00,62.65,62.75,62.59,62.62,90467.0,54.7067,54.794,54.6543,54.6805,90467.0
2021-03-18 15:35:00,62.63,62.65,62.55,62.6,34431.0,54.6892,54.7067,54.6194,54.663,34431.0
2021-03-18 15:40:00,62.6,62.61,62.5,62.54,81773.0,54.663,54.6718,54.5757,54.6106,81773.0
2021-03-18 15:45:00,62.55,62.57,62.44,62.49,61454.0,54.6194,54.6368,54.5233,54.567,61454.0
2021-03-18 15:50:00,62.49,62.56,62.34,62.4,183377.0,54.567,54.6281,54.436,54.4884,183377.0
2021-03-18 15:55:00,62.4,62.48,62.36,62.39,333333.0,54.4884,54.5582,54.4535,54.4797,333333.0
2021-03-19 09:30:00,62.18,62.7,62.18,62.64,712704.0,54.2963,54.7503,54.2963,54.698,712704.0
2021-03-19 09:35:00,62.68,62.68,62.43,62.47,125266.0,54.7329,54.7329,54.5146,54.5495,125266.0
2021-03-19 09:40:00,62.47,62.74,62.44,62.57,59312.0,54.5495,54.7853,54.5233,54.6368,59312.0
2021-03-19 09:45:00,62.56,62.78,62.55,62.56,67570.0,54.6281,54.8202,54.6194,54.6281,67570.0
2021-03-19 09:50:00,62.55,62.55,61.86,62.07,46138.0,54.6194,54.6194,54.0168,54.2002,46138.0
2021-03-19 09:55:00,62.1,62.27,62.02,62.27,21014.0,54.2264,54.3749,54.1566,54.3749,21014.0
2021-03-19 10:00:00,62.3,62.4,62.24,62.3,22663.0,54.4011,54.4884,54.3487,54.4011,22663.0
2021-03-19 10:05:00,62.28,62.44,62.24,62.38,20668.0,54.3836,54.5233,54.3487,54.4709,20668.0
2021-03-19 10:10:00,62.36,62.48,62.25,62.29,23466.0,54.4535,54.5582,54.3574,54.3923,23466.0
2021-03-19 10:15:00,62.31,62.35,62.22,62.28,22543.0,54.4098,54.4447,54.3312,54.3836,22543.0
2021-03-19 10:20:00,62.28,62.49,62.28,62.49,15114.0,54.3836,54.567,54.3836,54.567,15114.0
2021-03-19 10:25:00,62.49,62.49,62.36,62.45,20583.0,54.567,54.567,54.4535,54.532,20583.0
2021-03-19 10:30:00,62.5,62.64,62.49,62.52,18733.0,54.5757,54.698,54.567,54.5932,18733.0
2021-03-19 10:35:00,62.51,62.51,62.36,62.37,23286.0,54.5844,54.5844,54.4535,54.4622,23286.0
2021-03-19 10:40:00,62.37,62.59,62.34,62.55,19430.0,54.4622,54.6543,54.436,54.6194,19430.0
2021-03-19 10:45:00,62.56,62.62,62.48,62.61,15142.0,54.6281,54.6805,54.5582,54.6718,15142.0
2021-03-19 10:50:00,62.64,62.65,62.51,62.58,17311.0,54.698,54.7067,54.5844,54.6456,17311.0
2021-03-19 10:55:00,62.59,62.61,62.45,62.48,18587.0,54.6543,54.6718,54.532,54.5582,18587.0
2021-03-19 11:00:00,62.47,62.53,62.46,62.5,18487.0,54.5495,54.6019,54.5408,54.5757,18487.0
2021-03-19 11:05:00,62.51,62.56,62.45,62.46,15628.0,54.5844,54.6281,54.532,54.5408,15628.0
2021-03-19 11:10:00,62.46,62.52,62.38,62.4,13275.0,54.5408,54.5932,54.4709,54.4884,13275.0
2021-03-19 11:15:00,62.39,62.39,62.24,62.28,12512.0,54.4797,54.4797,54.3487,54.3836,12512.0
2021-03-19 11:20:00,62.28,62.44,62.2,62.44,14133.0,54.3836,54.5233,54.3137,54.5233,14133.0
2021-03-19 11:25:00,62.47,62.48,62.41,62.43,17495.0,54.5495,54.5582,54.4971,54.5146,17495.0
2021-03-19 11:30:00,62.44,62.54,62.39,62.52,37865.0,54.5233,54.6106,54.4797,54.5932,37865.0
2021-03-19 11:35:00,62.52,62.63,62.5,62.6,56522.0,54.5932,54.6892,54.5757,54.663,56522.0
2021-03-19 11:40:00,62.59,62.68,62.57,62.68,49890.0,54.6543,54.7329,54.6368,54.7329,49890.0
2021-03-19 11:45:00,62.68,62.82,62.68,62.75,50854.0,54.7329,54.8551,54.7329,54.794,50854.0
2021-03-19 11:50:00,62.75,62.84,62.72,62.76,68864.0,54.794,54.8726,54.7678,54.8027,68864.0
2021-03-19 11:55:00,62.77,62.8,62.75,62.75,48403.0,54.8115,54.8377,54.794,54.794,48403.0
2021-03-19 12:00:00,62.76,62.82,62.71,62.82,65460.0,54.8027,54.8551,54.7591,54.8551,65460.0
2021-03-19 12:05:00,62.82,62.93,62.78,62.9,52619.0,54.8551,54.9512,54.8202,54.925,52619.0
2021-03-19 12:10:00,62.89,62.97,62.86,62.96,47526.0,54.9163,54.9861,54.8901,54.9774,47526.0
2021-03-19 12:15:00,62.98,63.07,62.9,62.96,42671.0,54.9948,55.0734,54.925,54.9774,42671.0
2021-03-19 12:20:00,62.95,63.03,62.94,62.97,29025.0,54.9686,55.0385,54.9599,54.9861,29025.0
2021-03-19 12:25:00,62.97,63.05,62.92,62.96,30986.0,54.9861,55.056,54.9425,54.9774,30986.0
2021-03-19 12:30:00,62.95,63.05,62.95,63.02,68890.0,54.9686,55.056,54.9686,55.0298,68890.0
2021-03-19 12:35:00,63.02,63.15,63.02,63.05,33714.0,55.0298,55.1433,55.0298,55.056,33714.0
2021-03-19 12:40:00,63.05,63.11,63.05,63.05,40634.0,55.056,55.1084,55.056,55.056,40634.0
2021-03-19 12:45:00,63.05,63.06,62.97,63.0,19761.0,55.056,55.0647,54.9861,55.0123,19761.0
2021-03-19 12:50:00,63.01,63.09,62.99,63.05,37573.0,55.021,55.0909,55.0036,55.056,37573.0
2021-03-19 12:55:00,63.04,63.05,62.93,63.03,9645.0,55.0472,55.056,54.9512,55.0385,9645.0
2021-03-19 13:00:00,63.03,63.06,62.95,62.98,14924.0,55.0385,55.0647,54.9686,54.9948,14924.0
2021-03-19 13:05:00,62.98,62.98,62.91,62.95,8404.0,54.9948,54.9948,54.9337,54.9686,8404.0
2021-03-19 13:10:00,62.96,62.97,62.89,62.92,12829.0,54.9774,54.9861,54.9163,54.9425,12829.0
2021-03-19 13:15:00,62.92,62.98,62.9,62.9,12162.0,54.9425,54.9948,54.925,54.925,12162.0
2021-03-19 13:20:00,62.89,62.97,62.87,62.95,9787.0,54.9163,54.9861,54.8988,54.9686,9787.0
2021-03-19 13:25:00,62.95,63.0,62.94,62.98,12278.0,54.9686,55.0123,54.9599,54.9948,12278.0
2021-03-19 13:30:00,62.98,63.07,62.98,63.05,16841.0,54.9948,55.0734,54.9948,55.056,16841.0
2021-03-19 13:35:00,63.06,63.12,62.97,62.99,30586.0,55.0647,55.1171,54.9861,55.0036,30586.0
2021-03-19 13:40:00,62.99,63.01,62.95,63.01,14091.0,55.0036,55.021,54.9686,55.021,14091.0
2021-03-19 13:45:00,63.0,63.07,62.97,63.07,72308.0,55.0123,55.0734,54.9861,55.0734,72308.0
2021-03-19 13:50:00,63.07,63.15,63.06,63.09,37483.0,55.0734,55.1433,55.0647,55.0909,37483.0
2021-03-19 13:55:00,63.09,63.09,62.94,62.97,36988.0,55.0909,55.0909,54.9599,54.9861,36988.0
2021-03-19 14:00:00,62.97,63.03,62.88,62.91,24608.0,54.9861,55.0385,54.9075,54.9337,24608.0
2021-03-19 14:05:00,62.9,62.94,62.87,62.88,13110.0,54.925,54.9599,54.8988,54.9075,13110.0
2021-03-19 14:10:00,62.88,62.9,62.83,62.87,15717.0,54.9075,54.925,54.8639,54.8988,15717.0
2021-03-19 14:15:00,62.89,62.92,62.86,62.91,14702.0,54.9163,54.9425,54.8901,54.9337,14702.0
2021-03-19 14:20:00,62.91,62.97,62.87,62.96,21864.0,54.9337,54.9861,54.8988,54.9774,21864.0
2021-03-19 14:25:00,62.96,63.07,62.95,63.05,15307.0,54.9774,55.0734,54.9686,55.056,15307.0
2021-03-19 14:30:00,63.05,63.09,62.99,63.04,31916.0,55.056,55.0909,55.0036,55.0472,31916.0
2021-03-19 14:35:00,63.03,63.07,63.02,63.04,32966.0,55.0385,55.0734,55.0298,55.0472,32966.0
2021-03-19 14:40:00,63.03,63.16,63.02,63.15,34077.0,55.0385,55.152,55.0298,55.1433,34077.0
2021-03-19 14:45:00,63.15,63.15,63.09,63.12,28599.0,55.1433,55.1433,55.0909,55.1171,28599.0
2021-03-19 14:50:00,63.11,63.11,62.99,63.05,44029.0,55.1084,55.1084,55.0036,55.056,44029.0
2021-03-19 14:55:00,63.05,63.1,63.04,63.08,38305.0,55.056,55.0996,55.0472,55.0822,38305.0
2021-03-19 15:00:00,63.09,63.09,63.02,63.06,44080.0,55.0909,55.0909,55.0298,55.0647,44080.0
2021-03-19 15:05:00,63.06,63.22,63.06,63.21,43252.0,55.0647,55.2044,55.0647,55.1957,43252.0
2021-03-19 15:10:00,63.2,63.32,63.2,63.3,20011.0,55.187,55.2917,55.187,55.2743,20011.0
2021-03-19 15:15:00,63.3,63.31,63.14,63.15,20638.0,55.2743,55.283,55.1346,55.1433,20638.0
2021-03-19 15:20:00,63.15,63.19,63.11,63.15,21494.0,55.1433,55.1782,55.1084,55.1433,21494.0
2021-03-19 15:25:00,63.16,63.22,63.15,63.16,25132.0,55.152,55.2044,55.1433,55.152,25132.0
2021-03-19 15:30:00,63.17,63.2,63.08,63.2,25848.0,55.1608,55.187,55.0822,55.187,25848.0
2021-03-19 15:35:00,63.2,63.31,63.2,63.24,28709.0,55.187,55.283,55.187,55.2219,28709.0
2021-03-19 15:40:00,63.24,63.38,63.24,63.25,62526.0,55.2219,55.3441,55.2219,55.2306,62526.0
2021-03-19 15:45:00,63.25,63.27,63.13,63.15,52623.0,55.2306,55.2481,55.1258,55.1433,52623.0
2021-03-19 15:50:00,63.15,63.16,62.85,63.01,241548.0,55.1433,55.152,54.8813,55.021,241548.0
2021-03-19 15:55:00,63.0,63.06,62.9,62.99,282955.0,55.0123,55.0647,54.925,55.0036,282955.0
2021-03-22 09:30:00,62.86,63.19,62.84,62.92,82131.0,54.8901,55.1782,54.8726,54.9425,82131.0
2021-03-22 09:35:00,62.96,63.04,62.9,63.01,39230.0,54.9774,55.0472,54.925,55.021,39230.0
2021-03-22 09:40:00,63.05,63.22,62.97,63.2,28830.0,55.056,55.2044,54.9861,55.187,28830.0
2021-03-22 09:45:00,63.21,63.47,63.19,63.36,42633.0,55.1957,55.4227,55.1782,55.3267,42633.0
2021-03-22 09:50:00,63.35,63.43,63.24,63.31,64018.0,55.3179,55.3878,55.2219,55.283,64018.0
2021-03-22 09:55:00,63.32,63.72,63.32,63.62,41482.0,55.2917,55.641,55.2917,55.5537,41482.0
2021-03-22 10:00:00,63.6,63.69,63.54,63.59,40943.0,55.5362,55.6148,55.4838,55.5275,40943.0
2021-03-22 10:05:00,63.58,63.79,63.51,63.75,43517.0,55.5188,55.7021,55.4576,55.6672,43517.0
2021-03-22 10:10:00,63.74,63.88,63.62,63.84,51676.0,55.6585,55.7807,55.5537,55.7458,51676.0
2021-03-22 10:15:00,63.85,63.93,63.65,63.71,40836.0,55.7545,55.8244,55.5799,55.6323,40836.0
2021-03-22 10:20:00,63.71,63.96,63.7,63.96,28600.0,55.6323,55.8506,55.6236,55.8506,28600.0
2021-03-22 10:25:00,63.96,63.99,63.83,63.93,28061.0,55.8506,55.8768,55.7371,55.8244,28061.0
2021-03-22 10:30:00,63.95,64.03,63.9,64.0,24779.0,55.8419,55.9117,55.7982,55.8855,24779.0
2021-03-22 10:35:00,64.02,64.09,63.87,63.93,20786.0,55.903,55.9641,55.772,55.8244,20786.0
2021-03-22 10:40:00,63.94,64.01,63.84,63.84,15951.0,55.8331,55.8943,55.7458,55.7458,15951.0
2021-03-22 10:45:00,63.85,63.89,63.79,63.79,23782.0,55.7545,55.7895,55.7021,55.7021,23782.0
2021-03-22 10:50:00,63.76,63.86,63.66,63.84,20350.0,55.6759,55.7633,55.5886,55.7458,20350.0
2021-03-22 10:55:00,63.85,64.01,63.85,63.96,15386.0,55.7545,55.8943,55.7545,55.8506,15386.0
2021-03-22 11:00:00,63.95,64.09,63.95,64.05,37536.0,55.8419,55.9641,55.8419,55.9292,37536.0
2021-03-22 11:05:00,64.05,64.08,63.93,63.94,37030.0,55.9292,55.9554,55.8244,55.8331,37030.0
2021-03-22 11:10:00,63.95,63.95,63.86,63.9,30999.0,55.8419,55.8419,55.7633,55.7982,30999.0
2021-03-22 11:15:00,63.88,63.9,63.66,63.7,26128.0,55.7807,55.7982,55.5886,55.6236,26128.0
2021-03-22 11:20:00,63.7,63.71,63.58,63.62,15531.0,55.6236,55.6323,55.5188,55.5537,15531.0
2021-03-22 11:25:00,63.63,63.69,63.58,63.69,29379.0,55.5624,55.6148,55.5188,55.6148,29379.0
2021-03-22 11:30:00,63.74,63.75,63.61,63.61,19985.0,55.6585,55.6672,55.545,55.545,19985.0
2021-03-22 11:35:00,63.62,63.73,63.62,63.73,24654.0,55.5537,55.6498,55.5537,55.6498,24654.0
2021-03-22 11:40:00,63.73,63.73,63.57,63.6,26487.0,55.6498,55.6498,55.51,55.5362,26487.0
2021-03-22 11:45:00,63.6,63.62,63.56,63.6,20502.0,55.5362,55.5537,55.5013,55.5362,20502.0
2021-03-22 11:50:00,63.62,63.74,63.58,63.72,35425.0,55.5537,55.6585,55.5188,55.641,35425.0
2021-03-22 11:55:00,63.72,63.76,63.69,63.72,10038.0,55.641,55.6759,55.6148,55.641,10038.0
2021-03-22 12:00:00,63.73,63.75,63.62,63.66,13242.0,55.6498,55.6672,55.5537,55.5886,13242.0
2021-03-22 12:05:00,63.66,63.8,63.64,63.77,25584.0,55.5886,55.7109,55.5712,55.6847,25584.0
2021-03-22 12:10:00,63.77,63.77,63.65,63.67,11936.0,55.6847,55.6847,55.5799,55.5974,11936.0
2021-03-22 12:15:00,63.68,63.69,63.64,63.67,10767.0,55.6061,55.6148,55.5712,55.5974,10767.0
2021-03-22 12:20:00,63.67,63.75,63.65,63.73,29790.0,55.5974,55.6672,55.5799,55.6498,29790.0
2021-03-22 12:25:00,63.73,63.87,63.7,63.85,24226.0,55.6498,55.772,55.6236,55.7545,24226.0
2021-03-22 12:30:00,63.86,63.87,63.7,63.7,24045.0,55.7633,55.772,55.6236,55.6236,24045.0
2021-03-22 12:35:00,63.7,63.78,63.7,63.74,25218.0,55.6236,55.6934,55.6236,55.6585,25218.0
2021-03-22 12:40:00,63.75,63.79,63.74,63.79,24606.0,55.6672,55.7021,55.6585,55.7021,24606.0
2021-03-22 12:45:00,63.78,63.78,63.59,63.59,26976.0,55.6934,55.6934,55.5275,55.5275,26976.0
2021-03-22 12:50:00,63.59,63.66,63.59,63.64,14047.0,55.5275,55.5886,55.5275,55.5712,14047.0
2021-03-22 12:55:00,63.65,63.72,63.64,63.65,13214.0,55.5799,55.641,55.5712,55.5799,13214.0
2021-03-22 13:00:00,63.65,63.7,63.63,63.65,19374.0,55.5799,55.6236,55.5624,55.5799,19374.0
2021-03-22 13:05:00,63.65,63.77,63.65,63.72,14613.0,55.5799,55.6847,55.5799,55.641,14613.0
2021-03-22 13:10:00,63.71,63.74,63.67,63.73,17286.0,55.6323,55.6585,55.5974,55.6498,17286.0
2021-03-22 13:15:00,63.73,63.75,63.63,63.67,24792.0,55.6498,55.6672,55.5624,55.5974,24792.0
2021-03-22 13:20:00,63.67,63.68,63.64,63.67,14426.0,55.5974,55.6061,55.5712,55.5974,14426.0
2021-03-22 13:25:00,63.66,63.68,63.62,63.63,14279.0,55.5886,55.6061,55.5537,55.5624,14279.0
2021-03-22 13:30:00,63.62,63.63,63.59,63.6,33785.0,55.5537,55.5624,55.5275,55.5362,33785.0
2021-03-22 13:35:00,63.6,63.6,63.53,63.56,30843.0,55.5362,55.5362,55.4751,55.5013,30843.0
2021-03-22 13:40:00,63.55,63.59,63.44,63.44,18292.0,55.4926,55.5275,55.3965,55.3965,18292.0
2021-03-22 13:45:00,63.43,63.45,63.36,63.4,16155.0,55.3878,55.4053,55.3267,55.3616,16155.0
2021-03-22 13:50:00,63.41,63.43,63.37,63.38,13922.0,55.3703,55.3878,55.3354,55.3441,13922.0
2021-03-22 13:55:00,63.39,63.41,63.31,63.33,15366.0,55.3529,55.3703,55.283,55.3005,15366.0
2021-03-22 14:00:00,63.33,63.36,63.3,63.35,24166.0,55.3005,55.3267,55.2743,55.3179,24166.0
2021-03-22 14:05:00,63.35,63.4,63.3,63.3,21989.0,55.3179,55.3616,55.2743,55.2743,21989.0
2021-03-22 14:10:00,63.28,63.3,63.2,63.21,9959.0,55.2568,55.2743,55.187,55.1957,9959.0
2021-03-22 14:15:00,63.21,63.31,63.21,63.3,20972.0,55.1957,55.283,55.1957,55.2743,20972.0
2021-03-22 14:20:00,63.3,63.3,63.24,63.28,12147.0,55.2743,55.2743,55.2219,55.2568,12147.0
2021-03-22 14:25:00,63.29,63.38,63.28,63.34,15619.0,55.2655,55.3441,55.2568,55.3092,15619.0
2021-03-22 14:30:00,63.33,63.38,63.33,63.36,10353.0,55.3005,55.3441,55.3005,55.3267,10353.0
2021-03-22 14:35:00,63.38,63.45,63.35,63.43,11698.0,55.3441,55.4053,55.3179,55.3878,11698.0
2021-03-22 14:40:00,63.43,63.48,63.41,63.48,7591.0,55.3878,55.4315,55.3703,55.4315,7591.0
2021-03-22 14:45:00,63.49,63.49,63.43,63.45,16851.0,55.4402,55.4402,55.3878,55.4053,16851.0
2021-03-22 14:50:00,63.46,63.55,63.45,63.54,13557.0,55.414,55.4926,55.4053,55.4838,13557.0
2021-03-22 14:55:00,63.55,63.63,63.53,63.58,17412.0,55.4926,55.5624,55.4751,55.5188,17412.0
2021-03-22 15:00:00,63.57,63.59,63.53,63.57,13800.0,55.51,55.5275,55.4751,55.51,13800.0
2021-03-22 15:05:00,63.57,63.59,63.56,63.59,13656.0,55.51,55.5275,55.5013,55.5275,13656.0
2021-03-22 15:10:00,63.58,63.64,63.54,63.62,19333.0,55.5188,55.5712,55.4838,55.5537,19333.0
2021-03-22 15:15:00,63.61,63.64,63.59,63.61,17881.0,55.545,55.5712,55.5275,55.545,17881.0
2021-03-22 15:20:00,63.61,63.69,63.6,63.67,35714.0,55.545,55.6148,55.5362,55.5974,35714.0
2021-03-22 15:25:00,63.67,63.73,63.64,63.7,26194.0,55.5974,55.6498,55.5712,55.6236,26194.0
2021-03-22 15:30:00,63.7,63.7,63.57,63.66,32135.0,55.6236,55.6236,55.51,55.5886,32135.0
2021-03-22 15:35:00,63.67,63.74,63.66,63.73,26990.0,55.5974,55.6585,55.5886,55.6498,26990.0
2021-03-22 15:40:00,63.73,63.73,63.59,63.65,37447.0,55.6498,55.6498,55.5275,55.5799,37447.0
2021-03-22 15:45:00,63.65,63.7,63.61,63.65,35578.0,55.5799,55.6236,55.545,55.5799,35578.0
2021-03-22 15:50:00,63.65,63.77,63.63,63.75,78128.0,55.5799,55.6847,55.5624,55.6672,78128.0
2021-03-22 15:55:00,63.75,63.77,63.67,63.75,148772.0,55.6672,55.6847,55.5974,55.6672,148772.0
2021-03-23 09:30:00,63.84,64.29,63.61,63.74,49007.0,55.7458,56.1388,55.545,55.6585,49007.0
2021-03-23 09:35:00,63.73,63.87,63.62,63.64,21380.0,55.6498,55.772,55.5537,55.5712,21380.0
2021-03-23 09:40:00,63.64,63.8,63.59,63.8,10038.0,55.5712,55.7109,55.5275,55.7109,10038.0
2021-03-23 09:45:00,63.78,63.88,63.65,63.82,27418.0,55.6934,55.7807,55.5799,55.7283,27418.0
2021-03-23 09:50:00,63.83,63.89,63.77,63.87,11293.0,55.7371,55.7895,55.6847,55.772,11293.0
2021-03-23 09:55:00,63.88,64.04,63.85,63.97,14340.0,55.7807,55.9204,55.7545,55.8593,14340.0
2021-03-23 10:00:00,63.97,64.02,63.89,63.99,18548.0,55.8593,55.903,55.7895,55.8768,18548.0
2021-03-23 10:05:00,63.97,64.1,63.95,64.09,15811.0,55.8593,55.9728,55.8419,55.9641,15811.0
2021-03-23 10:10:00,64.09,64.24,64.08,64.16,14839.0,55.9641,56.0951,55.9554,56.0252,14839.0
2021-03-23 10:15:00,64.17,64.32,64.16,64.3,22220.0,56.034,56.1649,56.0252,56.1475,22220.0
2021-03-23 10:20:00,64.31,64.43,64.29,64.37,30813.0,56.1562,56.261,56.1388,56.2086,30813.0
2021-03-23 10:25:00,64.35,64.42,64.27,64.42,27939.0,56.1911,56.2523,56.1213,56.2523,27939.0
2021-03-23 10:30:00,64.41,64.63,64.4,64.61,19874.0,56.2435,56.4356,56.2348,56.4182,19874.0
2021-03-23 10:35:00,64.58,64.65,64.5,64.62,14654.0,56.392,56.4531,56.3221,56.4269,14654.0
2021-03-23 10:40:00,64.57,64.61,64.53,64.57,13865.0,56.3833,56.4182,56.3483,56.3833,13865.0
2021-03-23 10:45:00,64.58,64.6,64.42,64.46,10993.0,56.392,56.4094,56.2523,56.2872,10993.0
2021-03-23 10:50:00,64.45,64.53,64.39,64.5,20985.0,56.2785,56.3483,56.2261,56.3221,20985.0
2021-03-23 10:55:00,64.48,64.63,64.47,64.55,17001.0,56.3047,56.4356,56.2959,56.3658,17001.0
2021-03-23 11:00:00,64.55,64.71,64.55,64.63,19650.0,56.3658,56.5055,56.3658,56.4356,19650.0
2021-03-23 11:05:00,64.59,64.6,64.45,64.59,17734.0,56.4007,56.4094,56.2785,56.4007,17734.0
2021-03-23 11:10:00,64.6,64.68,64.56,64.58,19473.0,56.4094,56.4793,56.3745,56.392,19473.0
2021-03-23 11:15:00,64.56,64.64,64.49,64.64,29866.0,56.3745,56.4444,56.3134,56.4444,29866.0
2021-03-23 11:20:00,64.63,64.73,64.55,64.67,37283.0,56.4356,56.523,56.3658,56.4706,37283.0
2021-03-23 11:25:00,64.67,64.77,64.65,64.77,23379.0,56.4706,56.5579,56.4531,56.5579,23379.0
2021-03-23 11:30:00,64.75,64.78,64.71,64.74,13657.0,56.5404,56.5666,56.5055,56.5317,13657.0
2021-03-23 11:35:00,64.73,64.77,64.7,64.72,19094.0,56.523,56.5579,56.4968,56.5142,19094.0
2021-03-23 11:40:00,64.7,64.91,64.7,64.91,25654.0,56.4968,56.6801,56.4968,56.6801,25654.0
2021-03-23 11:45:00,64.91,64.94,64.82,64.88,19800.0,56.6801,56.7063,56.6016,56.6539,19800.0
2021-03-23 11:50:00,64.89,64.99,64.88,64.97,14407.0,56.6627,56.75,56.6539,56.7325,14407.0
2021-03-23 11:55:00,64.98,65.1,64.98,65.09,21329.0,56.7413,56.8461,56.7413,56.8373,21329.0
2021-03-23 12:00:00,65.07,65.11,65.01,65.11,16619.0,56.8199,56.8548,56.7675,56.8548,16619.0
2021-03-23 12:05:00,65.12,65.13,65.0,65.05,18022.0,56.8635,56.8722,56.7587,56.8024,18022.0
2021-03-23 12:10:00,65.04,65.13,65.04,65.12,9232.0,56.7937,56.8722,56.7937,56.8635,9232.0
2021-03-23 12:15:00,65.13,65.16,65.07,65.16,10441.0,56.8722,56.8984,56.8199,56.8984,10441.0
2021-03-23 12:20:00,65.16,65.2,65.13,65.16,12181.0,56.8984,56.9334,56.8722,56.8984,12181.0
2021-03-23 12:25:00,65.17,65.2,65.09,65.12,19691.0,56.9072,56.9334,56.8373,56.8635,19691.0
2021-03-23 12:30:00,65.12,65.14,64.96,65.03,16025.0,56.8635,56.881,56.7238,56.7849,16025.0
2021-03-23 12:35:00,65.04,65.09,65.03,65.07,10876.0,56.7937,56.8373,56.7849,56.8199,10876.0
2021-03-23 12:40:00,65.05,65.07,64.94,64.94,9001.0,56.8024,56.8199,56.7063,56.7063,9001.0
2021-03-23 12:45:00,64.93,65.05,64.93,65.04,9906.0,56.6976,56.8024,56.6976,56.7937,9906.0
2021-03-23 12:50:00,65.04,65.08,64.98,65.05,13263.0,56.7937,56.8286,56.7413,56.8024,13263.0
2021-03-23 12:55:00,65.06,65.2,65.06,65.16,25936.0,56.8111,56.9334,56.8111,56.8984,25936.0
2021-03-23 13:00:00,65.16,65.21,65.14,65.14,8071.0,56.8984,56.9421,56.881,56.881,8071.0
2021-03-23 13:05:00,65.15,65.21,65.11,65.14,13355.0,56.8897,56.9421,56.8548,56.881,13355.0
2021-03-23 13:10:00,65.15,65.2,65.12,65.17,11056.0,56.8897,56.9334,56.8635,56.9072,11056.0
2021-03-23 13:15:00,65.17,65.27,65.16,65.25,16234.0,56.9072,56.9945,56.8984,56.977,16234.0
2021-03-23 13:20:00,65.26,65.31,65.24,65.29,34905.0,56.9858,57.0294,56.9683,57.012,34905.0
2021-03-23 13:25:00,65.28,65.29,65.22,65.26,12125.0,57.0032,57.012,56.9508,56.9858,12125.0
2021-03-23 13:30:00,65.25,65.26,65.17,65.22,10833.0,56.977,56.9858,56.9072,56.9508,10833.0
2021-03-23 13:35:00,65.23,65.28,65.21,65.22,13689.0,56.9596,57.0032,56.9421,56.9508,13689.0
2021-03-23 13:40:00,65.22,65.29,65.21,65.22,13996.0,56.9508,57.012,56.9421,56.9508,13996.0
2021-03-23 13:45:00,65.22,65.28,65.21,65.25,19506.0,56.9508,57.0032,56.9421,56.977,19506.0
2021-03-23 13:50:00,65.25,65.28,65.23,65.26,9521.0,56.977,57.0032,56.9596,56.9858,9521.0
2021-03-23 13:55:00,65.27,65.3,65.21,65.3,18850.0,56.9945,57.0207,56.9421,57.0207,18850.0
2021-03-23 14:00:00,65.3,65.36,65.27,65.34,20636.0,57.0207,57.0731,56.9945,57.0556,20636.0
2021-03-23 14:05:00,65.34,65.34,65.24,65.33,17856.0,57.0556,57.0556,56.9683,57.0469,17856.0
2021-03-23 14:10:00,65.33,65.38,65.32,65.36,17530.0,57.0469,57.0906,57.0382,57.0731,17530.0
2021-03-23 14:15:00,65.35,65.46,65.34,65.43,14028.0,57.0644,57.1604,57.0556,57.1342,14028.0
2021-03-23 14:20:00,65.43,65.56,65.41,65.54,19637.0,57.1342,57.2477,57.1167,57.2303,19637.0
2021-03-23 14:25:00,65.54,65.6,65.53,65.6,19576.0,57.2303,57.2827,57.2215,57.2827,19576.0
2021-03-23 14:30:00,65.61,65.64,65.52,65.57,24447.0,57.2914,57.3176,57.2128,57.2565,24447.0
2021-03-23 14:35:00,65.57,65.72,65.57,65.69,20862.0,57.2565,57.3874,57.2565,57.3612,20862.0
2021-03-23 14:40:00,65.69,65.73,65.61,65.65,33364.0,57.3612,57.3962,57.2914,57.3263,33364.0
2021-03-23 14:45:00,65.65,65.68,65.59,65.59,41094.0,57.3263,57.3525,57.2739,57.2739,41094.0
2021-03-23 14:50:00,65.57,65.68,65.57,65.63,67677.0,57.2565,57.3525,57.2565,57.3089,67677.0
2021-03-23 14:55:00,65.64,65.67,65.55,65.65,52301.0,57.3176,57.3438,57.239,57.3263,52301.0
2021-03-23 15:00:00,65.64,65.66,65.58,65.63,49778.0,57.3176,57.3351,57.2652,57.3089,49778.0
2021-03-23 15:05:00,65.63,65.68,65.49,65.5,39125.0,57.3089,57.3525,57.1866,57.1953,39125.0
2021-03-23 15:10:00,65.51,65.51,65.36,65.37,29024.0,57.2041,57.2041,57.0731,57.0818,29024.0
2021-03-23 15:15:00,65.36,65.44,65.33,65.44,39633.0,57.0731,57.1429,57.0469,57.1429,39633.0
2021-03-23 15:20:00,65.43,65.49,65.36,65.38,48713.0,57.1342,57.1866,57.0731,57.0906,48713.0
2021-03-23 15:25:00,65.38,65.38,65.2,65.2,52546.0,57.0906,57.0906,56.9334,56.9334,52546.0
2021-03-23 15:30:00,65.17,65.36,65.16,65.28,54630.0,56.9072,57.0731,56.8984,57.0032,54630.0
2021-03-23 15:35:00,65.27,65.35,65.2,65.34,38880.0,56.9945,57.0644,56.9334,57.0556,38880.0
2021-03-23 15:40:00,65.34,65.36,65.16,65.16,43175.0,57.0556,57.0731,56.8984,56.8984,43175.0
2021-03-23 15:45:00,65.16,65.32,65.15,65.28,49262.0,56.8984,57.0382,56.8897,57.0032,49262.0
2021-03-23 15:50:00,65.28,65.41,65.18,65.39,157009.0,57.0032,57.1167,56.9159,57.0993,157009.0
2021-03-23 15:55:00,65.39,65.5,65.38,65.44,252714.0,57.0993,57.1953,57.0906,57.1429,252714.0
2021-03-24 09:30:00,64.95,65.14,64.85,65.14,47317.0,56.7151,56.881,56.6278,56.881,47317.0
2021-03-24 09:35:00,65.09,65.29,64.93,65.27,43097.0,56.8373,57.012,56.6976,56.9945,43097.0
2021-03-24 09:40:00,65.28,65.43,65.13,65.27,19667.0,57.0032,57.1342,56.8722,56.9945,19667.0
2021-03-24 09:45:00,65.26,65.68,65.26,65.64,31376.0,56.9858,57.3525,56.9858,57.3176,31376.0
2021-03-24 09:50:00,65.6,65.81,65.56,65.74,32777.0,57.2827,57.466,57.2477,57.4049,32777.0
2021-03-24 09:55:00,65.75,65.75,65.53,65.61,28643.0,57.4136,57.4136,57.2215,57.2914,28643.0
2021-03-24 10:00:00,65.59,65.69,65.49,65.59,35766.0,57.2739,57.3612,57.1866,57.2739,35766.0
2021-03-24 10:05:00,65.57,65.69,65.52,65.68,28574.0,57.2565,57.3612,57.2128,57.3525,28574.0
2021-03-24 10:10:00,65.69,65.73,65.58,65.66,23654.0,57.3612,57.3962,57.2652,57.3351,23654.0
2021-03-24 10:15:00,65.68,65.68,65.5,65.55,34716.0,57.3525,57.3525,57.1953,57.239,34716.0
2021-03-24 10:20:00,65.54,65.59,65.49,65.58,32809.0,57.2303,57.2739,57.1866,57.2652,32809.0
2021-03-24 10:25:00,65.58,65.69,65.52,65.68,41984.0,57.2652,57.3612,57.2128,57.3525,41984.0
2021-03-24 10:30:00,65.69,65.77,65.64,65.75,16679.0,57.3612,57.4311,57.3176,57.4136,16679.0
2021-03-24 10:35:00,65.74,65.74,65.54,65.61,26995.0,57.4049,57.4049,57.2303,57.2914,26995.0
2021-03-24 10:40:00,65.61,65.7,65.57,65.64,18055.0,57.2914,57.37,57.2565,57.3176,18055.0
2021-03-24 10:45:00,65.67,65.68,65.47,65.58,22663.0,57.3438,57.3525,57.1691,57.2652,22663.0
2021-03-24 10:50:00,65.58,65.64,65.5,65.51,16409.0,57.2652,57.3176,57.1953,57.2041,16409.0
2021-03-24 10:55:00,65.53,65.73,65.52,65.72,16757.0,57.2215,57.3962,57.2128,57.3874,16757.0
2021-03-24 11:00:00,65.73,65.83,65.67,65.76,17073.0,57.3962,57.4835,57.3438,57.4224,17073.0
2021-03-24 11:05:00,65.76,65.9,65.75,65.83,19755.0,57.4224,57.5446,57.4136,57.4835,19755.0
2021-03-24 11:10:00,65.84,65.91,65.73,65.8,26379.0,57.4922,57.5534,57.3962,57.4573,26379.0
2021-03-24 11:15:00,65.82,65.96,65.78,65.92,13651.0,57.4748,57.597,57.4398,57.5621,13651.0
2021-03-24 11:20:00,65.92,65.94,65.8,65.86,13790.0,57.5621,57.5796,57.4573,57.5097,13790.0
2021-03-24 11:25:00,65.87,65.88,65.7,65.81,17070.0,57.5184,57.5272,57.37,57.466,17070.0
2021-03-24 11:30:00,65.82,65.88,65.77,65.86,16704.0,57.4748,57.5272,57.4311,57.5097,16704.0
2021-03-24 11:35:00,65.87,65.87,65.77,65.84,24035.0,57.5184,57.5184,57.4311,57.4922,24035.0
2021-03-24 11:40:00,65.83,65.96,65.78,65.96,32082.0,57.4835,57.597,57.4398,57.597,32082.0
2021-03-24 11:45:00,65.96,65.97,65.88,65.88,16536.0,57.597,57.6057,57.5272,57.5272,16536.0
2021-03-24 11:50:00,65.88,65.99,65.87,65.99,12291.0,57.5272,57.6232,57.5184,57.6232,12291.0
2021-03-24 11:55:00,65.98,65.99,65.91,65.98,15586.0,57.6145,57.6232,57.5534,57.6145,15586.0
2021-03-24 12:00:00,65.98,66.09,65.97,66.07,26166.0,57.6145,57.7105,57.6057,57.6931,26166.0
2021-03-24 12:05:00,66.09,66.17,66.09,66.12,21982.0,57.7105,57.7804,57.7105,57.7367,21982.0
2021-03-24 12:10:00,66.1,66.13,66.05,66.08,23975.0,57.7193,57.7455,57.6756,57.7018,23975.0
2021-03-24 12:15:00,66.09,66.09,65.95,65.96,19734.0,57.7105,57.7105,57.5883,57.597,19734.0
2021-03-24 12:20:00,65.95,65.96,65.79,65.82,26395.0,57.5883,57.597,57.4486,57.4748,26395.0
2021-03-24 12:25:00,65.81,65.85,65.77,65.84,13629.0,57.466,57.501,57.4311,57.4922,13629.0
2021-03-24 12:30:00,65.86,66.01,65.85,66.01,15632.0,57.5097,57.6407,57.501,57.6407,15632.0
2021-03-24 12:35:00,66.01,66.06,65.9,65.9,15697.0,57.6407,57.6843,57.5446,57.5446,15697.0
2021-03-24 12:40:00,65.9,65.93,65.87,65.93,11213.0,57.5446,57.5708,57.5184,57.5708,11213.0
2021-03-24 12:45:00,65.93,65.96,65.84,65.84,14337.0,57.5708,57.597,57.4922,57.4922,14337.0
2021-03-24 12:50:00,65.84,65.9,65.84,65.86,12402.0,57.4922,57.5446,57.4922,57.5097,12402.0
2021-03-24 12:55:00,65.86,65.87,65.72,65.73,11430.0,57.5097,57.5184,57.3874,57.3962,11430.0
2021-03-24 13:00:00,65.72,65.83,65.69,65.83,23222.0,57.3874,57.4835,57.3612,57.4835,23222.0
2021-03-24 13:05:00,65.83,65.84,65.72,65.74,25654.0,57.4835,57.4922,57.3874,57.4049,25654.0
2021-03-24 13:10:00,65.74,65.85,65.74,65.85,14961.0,57.4049,57.501,57.4049,57.501,14961.0
2021-03-24 13:15:00,65.84,65.85,65.76,65.82,20218.0,57.4922,57.501,57.4224,57.4748,20218.0
2021-03-24 13:20:00,65.81,65.82,65.75,65.79,19176.0,57.466,57.4748,57.4136,57.4486,19176.0
2021-03-24 13:25:00,65.8,65.81,65.72,65.81,15914.0,57.4573,57.466,57.3874,57.466,15914.0
2021-03-24 13:30:00,65.82,65.82,65.62,65.67,24569.0,57.4748,57.4748,57.3001,57.3438,24569.0
2021-03-24 13:35:00,65.66,65.66,65.56,65.59,20813.0,57.3351,57.3351,57.2477,57.2739,20813.0
2021-03-24 13:40:00,65.59,65.61,65.56,65.58,31283.0,57.2739,57.2914,57.2477,57.2652,31283.0
2021-03-24 13:45:00,65.58,65.65,65.49,65.62,69285.0,57.2652,57.3263,57.1866,57.3001,69285.0
2021-03-24 13:50:00,65.63,65.66,65.45,65.5,30602.0,57.3089,57.3351,57.1517,57.1953,30602.0
2021-03-24 13:55:00,65.52,65.56,65.49,65.52,14694.0,57.2128,57.2477,57.1866,57.2128,14694.0
2021-03-24 14:00:00,65.51,65.53,65.43,65.48,18316.0,57.2041,57.2215,57.1342,57.1779,18316.0
2021-03-24 14:05:00,65.48,65.51,65.45,65.5,10562.0,57.1779,57.2041,57.1517,57.1953,10562.0
2021-03-24 14:10:00,65.5,65.6,65.5,65.6,14902.0,57.1953,57.2827,57.1953,57.2827,14902.0
2021-03-24 14:15:00,65.62,65.72,65.6,65.65,15032.0,57.3001,57.3874,57.2827,57.3263,15032.0
2021-03-24 14:20:00,65.65,65.72,65.61,65.68,11502.0,57.3263,57.3874,57.2914,57.3525,11502.0
2021-03-24 14:25:00,65.66,65.68,65.51,65.52,23990.0,57.3351,57.3525,57.2041,57.2128,23990.0
2021-03-24 14:30:00,65.51,65.54,65.45,65.48,36060.0,57.2041,57.2303,57.1517,57.1779,36060.0
2021-03-24 14:35:00,65.49,65.65,65.48,65.65,22400.0,57.1866,57.3263,57.1779,57.3263,22400.0
2021-03-24 14:40:00,65.64,65.77,65.64,65.75,15874.0,57.3176,57.4311,57.3176,57.4136,15874.0
2021-03-24 14:45:00,65.76,65.94,65.75,65.93,32702.0,57.4224,57.5796,57.4136,57.5708,32702.0
2021-03-24 14:50:00,65.93,65.95,65.83,65.85,22187.0,57.5708,57.5883,57.4835,57.501,22187.0
2021-03-24 14:55:00,65.83,66.02,65.82,65.96,27391.0,57.4835,57.6494,57.4748,57.597,27391.0
2021-03-24 15:00:00,65.97,66.0,65.86,65.87,25511.0,57.6057,57.6319,57.5097,57.5184,25511.0
2021-03-24 15:05:00,65.87,65.97,65.86,65.95,18652.0,57.5184,57.6057,57.5097,57.5883,18652.0
2021-03-24 15:10:00,65.94,65.97,65.89,65.96,20374.0,57.5796,57.6057,57.5359,57.597,20374.0
2021-03-24 15:15:00,65.94,65.94,65.85,65.92,25289.0,57.5796,57.5796,57.501,57.5621,25289.0
2021-03-24 15:20:00,65.9,65.91,65.76,65.91,25309.0,57.5446,57.5534,57.4224,57.5534,25309.0
2021-03-24 15:25:00,65.89,66.01,65.89,65.95,34850.0,57.5359,57.6407,57.5359,57.5883,34850.0
2021-03-24 15:30:00,65.95,66.05,65.95,66.0,97412.0,57.5883,57.6756,57.5883,57.6319,97412.0
2021-03-24 15:35:00,66.0,66.04,65.92,65.93,49967.0,57.6319,57.6669,57.5621,57.5708,49967.0
2021-03-24 15:40:00,65.93,65.94,65.77,65.78,35018.0,57.5708,57.5796,57.4311,57.4398,35018.0
2021-03-24 15:45:00,65.79,65.87,65.77,65.86,48169.0,57.4486,57.5184,57.4311,57.5097,48169.0
2021-03-24 15:50:00,65.87,65.87,65.56,65.59,160058.0,57.5184,57.5184,57.2477,57.2739,160058.0
2021-03-24 15:55:00,65.6,65.7,65.53,65.58,206550.0,57.2827,57.37,57.2215,57.2652,206550.0
2021-03-25 09:30:00,66.01,66.2,65.62,65.74,75730.0,57.6407,57.8066,57.3001,57.4049,75730.0
2021-03-25 09:35:00,65.72,65.84,65.53,65.63,100456.0,57.3874,57.4922,57.2215,57.3089,100456.0
2021-03-25 09:40:00,65.59,65.64,65.33,65.37,26417.0,57.2739,57.3176,57.0469,57.0818,26417.0
2021-03-25 09:45:00,65.36,65.64,65.36,65.6,19641.0,57.0731,57.3176,57.0731,57.2827,19641.0
2021-03-25 09:50:00,65.59,65.79,65.49,65.63,33768.0,57.2739,57.4486,57.1866,57.3089,33768.0
2021-03-25 09:55:00,65.64,65.81,65.62,65.79,37863.0,57.3176,57.466,57.3001,57.4486,37863.0
2021-03-25 10:00:00,65.79,65.86,65.69,65.83,54215.0,57.4486,57.5097,57.3612,57.4835,54215.0
2021-03-25 10:05:00,65.85,66.03,65.84,65.94,25853.0,57.501,57.6581,57.4922,57.5796,25853.0
2021-03-25 10:10:00,65.96,66.15,65.93,66.13,33083.0,57.597,57.7629,57.5708,57.7455,33083.0
2021-03-25 10:15:00,66.16,66.36,66.15,66.23,47298.0,57.7717,57.9463,57.7629,57.8328,47298.0
2021-03-25 10:20:00,66.22,66.27,66.11,66.24,23957.0,57.824,57.8677,57.728,57.8415,23957.0
2021-03-25 10:25:00,66.22,66.23,66.02,66.09,22311.0,57.824,57.8328,57.6494,57.7105,22311.0
2021-03-25 10:30:00,66.07,66.07,65.9,65.99,19574.0,57.6931,57.6931,57.5446,57.6232,19574.0
2021-03-25 10:35:00,66.0,66.04,65.92,65.98,26267.0,57.6319,57.6669,57.5621,57.6145,26267.0
2021-03-25 10:40:00,65.97,66.05,65.93,66.02,25731.0,57.6057,57.6756,57.5708,57.6494,25731.0
2021-03-25 10:45:00,66.0,66.18,65.99,66.16,27498.0,57.6319,57.7891,57.6232,57.7717,27498.0
2021-03-25 10:50:00,66.18,66.38,66.18,66.33,32897.0,57.7891,57.9638,57.7891,57.9201,32897.0
2021-03-25 10:55:00,66.33,66.47,66.25,66.25,41921.0,57.9201,58.0424,57.8502,57.8502,41921.0
2021-03-25 11:00:00,66.25,66.37,66.25,66.36,20522.0,57.8502,57.955,57.8502,57.9463,20522.0
2021-03-25 11:05:00,66.4,66.51,66.37,66.5,36291.0,57.9812,58.0773,57.955,58.0685,36291.0
2021-03-25 11:10:00,66.5,66.52,66.43,66.48,41168.0,58.0685,58.086,58.0074,58.0511,41168.0
2021-03-25 11:15:00,66.49,66.51,66.38,66.47,25438.0,58.0598,58.0773,57.9638,58.0424,25438.0
2021-03-25 11:20:00,66.49,66.52,66.36,66.41,17959.0,58.0598,58.086,57.9463,57.99,17959.0
2021-03-25 11:25:00,66.41,66.5,66.3,66.33,30555.0,57.99,58.0685,57.8939,57.9201,30555.0
2021-03-25 11:30:00,66.33,66.4,66.28,66.37,29915.0,57.9201,57.9812,57.8764,57.955,29915.0
2021-03-25 11:35:00,66.39,66.57,66.36,66.45,46872.0,57.9725,58.1297,57.9463,58.0249,46872.0
2021-03-25 11:40:00,66.46,66.5,66.35,66.38,30017.0,58.0336,58.0685,57.9376,57.9638,30017.0
2021-03-25 11:45:00,66.38,66.4,66.24,66.3,35059.0,57.9638,57.9812,57.8415,57.8939,35059.0
2021-03-25 11:50:00,66.3,66.4,66.23,66.4,33756.0,57.8939,57.9812,57.8328,57.9812,33756.0
2021-03-25 11:55:00,66.4,66.47,66.39,66.45,20296.0,57.9812,58.0424,57.9725,58.0249,20296.0
2021-03-25 12:00:00,66.45,66.49,66.31,66.38,42418.0,58.0249,58.0598,57.9026,57.9638,42418.0
2021-03-25 12:05:00,66.41,66.48,66.35,66.43,27717.0,57.99,58.0511,57.9376,58.0074,27717.0
2021-03-25 12:10:00,66.47,66.49,66.4,66.42,37773.0,58.0424,58.0598,57.9812,57.9987,37773.0
2021-03-25 12:15:00,66.41,66.44,66.37,66.43,16623.0,57.99,58.0162,57.955,58.0074,16623.0
2021-03-25 12:20:00,66.44,66.45,66.33,66.43,24942.0,58.0162,58.0249,57.9201,58.0074,24942.0
2021-03-25 12:25:00,66.42,66.51,66.38,66.38,20428.0,57.9987,58.0773,57.9638,57.9638,20428.0
2021-03-25 12:30:00,66.38,66.46,66.35,66.35,21900.0,57.9638,58.0336,57.9376,57.9376,21900.0
2021-03-25 12:35:00,66.35,66.36,66.27,66.34,15736.0,57.9376,57.9463,57.8677,57.9288,15736.0
2021-03-25 12:40:00,66.32,66.39,66.29,66.33,15987.0,57.9114,57.9725,57.8852,57.9201,15987.0
2021-03-25 12:45:00,66.32,66.35,66.17,66.17,10264.0,57.9114,57.9376,57.7804,57.7804,10264.0
2021-03-25 12:50:00,66.17,66.24,66.14,66.23,13167.0,57.7804,57.8415,57.7542,57.8328,13167.0
2021-03-25 12:55:00,66.23,66.38,66.21,66.36,14435.0,57.8328,57.9638,57.8153,57.9463,14435.0
2021-03-25 13:00:00,66.41,66.49,66.34,66.46,18381.0,57.99,58.0598,57.9288,58.0336,18381.0
2021-03-25 13:05:00,66.46,66.48,66.28,66.3,8761.0,58.0336,58.0511,57.8764,57.8939,8761.0
2021-03-25 13:10:00,66.3,66.37,66.25,66.35,11928.0,57.8939,57.955,57.8502,57.9376,11928.0
2021-03-25 13:15:00,66.35,66.37,66.23,66.24,14014.0,57.9376,57.955,57.8328,57.8415,14014.0
2021-03-25 13:20:00,66.25,66.26,66.18,66.19,12777.0,57.8502,57.859,57.7891,57.7979,12777.0
2021-03-25 13:25:00,66.19,66.23,66.14,66.22,12962.0,57.7979,57.8328,57.7542,57.824,12962.0
2021-03-25 13:30:00,66.2,66.35,66.19,66.25,22529.0,57.8066,57.9376,57.7979,57.8502,22529.0
2021-03-25 13:35:00,66.26,66.32,66.26,66.31,8848.0,57.859,57.9114,57.859,57.9026,8848.0
2021-03-25 13:40:00,66.33,66.38,66.31,66.35,17312.0,57.9201,57.9638,57.9026,57.9376,17312.0
2021-03-25 13:45:00,66.34,66.38,66.28,66.35,20088.0,57.9288,57.9638,57.8764,57.9376,20088.0
2021-03-25 13:50:00,66.35,66.37,66.17,66.18,15470.0,57.9376,57.955,57.7804,57.7891,15470.0
2021-03-25 13:55:00,66.18,66.19,66.14,66.15,10995.0,57.7891,57.7979,57.7542,57.7629,10995.0
2021-03-25 14:00:00,66.15,66.17,66.11,66.13,12011.0,57.7629,57.7804,57.728,57.7455,12011.0
2021-03-25 14:05:00,66.13,66.13,65.98,66.06,17117.0,57.7455,57.7455,57.6145,57.6843,17117.0
2021-03-25 14:10:00,66.05,66.1,66.01,66.05,16010.0,57.6756,57.7193,57.6407,57.6756,16010.0
2021-03-25 14:15:00,66.03,66.05,65.94,66.05,15721.0,57.6581,57.6756,57.5796,57.6756,15721.0
2021-03-25 14:20:00,66.04,66.07,65.92,65.94,10918.0,57.6669,57.6931,57.5621,57.5796,10918.0
2021-03-25 14:25:00,65.92,65.98,65.9,65.98,22384.0,57.5621,57.6145,57.5446,57.6145,22384.0
2021-03-25 14:30:00,65.98,66.09,65.97,66.09,11720.0,57.6145,57.7105,57.6057,57.7105,11720.0
2021-03-25 14:35:00,66.08,66.09,65.96,66.0,19364.0,57.7018,57.7105,57.597,57.6319,19364.0
2021-03-25 14:40:00,66.01,66.05,65.99,66.01,12156.0,57.6407,57.6756,57.6232,57.6407,12156.0
2021-03-25 14:45:00,66.01,66.06,65.93,66.04,17432.0,57.6407,57.6843,57.5708,57.6669,17432.0
2021-03-25 14:50:00,66.04,66.1,66.02,66.09,19727.0,57.6669,57.7193,57.6494,57.7105,19727.0
2021-03-25 14:55:00,66.09,66.1,66.04,66.08,15133.0,57.7105,57.7193,57.6669,57.7018,15133.0
2021-03-25 15:00:00,66.08,66.16,66.05,66.09,27741.0,57.7018,57.7717,57.6756,57.7105,27741.0
2021-03-25 15:05:00,66.09,66.16,66.05,66.15,20109.0,57.7105,57.7717,57.6756,57.7629,20109.0
2021-03-25 15:10:00,66.15,66.23,66.13,66.17,39251.0,57.7629,57.8328,57.7455,57.7804,39251.0
2021-03-25 15:15:00,66.18,66.31,66.15,66.15,18126.0,57.7891,57.9026,57.7629,57.7629,18126.0
2021-03-25 15:20:00,66.15,66.16,66.06,66.11,20204.0,57.7629,57.7717,57.6843,57.728,20204.0
2021-03-25 15:25:00,66.11,66.16,66.1,66.13,16546.0,57.728,57.7717,57.7193,57.7455,16546.0
2021-03-25 15:30:00,66.12,66.21,66.11,66.17,28381.0,57.7367,57.8153,57.728,57.7804,28381.0
2021-03-25 15:35:00,66.17,66.2,66.11,66.11,28090.0,57.7804,57.8066,57.728,57.728,28090.0
2021-03-25 15:40:00,66.12,66.14,66.07,66.11,32888.0,57.7367,57.7542,57.6931,57.728,32888.0
2021-03-25 15:45:00,66.12,66.2,66.11,66.18,34567.0,57.7367,57.8066,57.728,57.7891,34567.0
2021-03-25 15:50:00,66.19,66.32,66.07,66.07,113560.0,57.7979,57.9114,57.6931,57.6931,113560.0
2021-03-25 15:55:00,66.08,66.09,66.0,66.01,195231.0,57.7018,57.7105,57.6319,57.6407,195231.0
2021-03-26 09:30:00,65.83,66.07,65.49,65.96,34406.0,57.4835,57.6931,57.1866,57.597,34406.0
2021-03-26 09:35:00,65.96,66.07,65.85,65.91,10360.0,57.597,57.6931,57.501,57.5534,10360.0
2021-03-26 09:40:00,65.87,66.04,65.83,65.87,13003.0,57.5184,57.6669,57.4835,57.5184,13003.0
2021-03-26 09:45:00,65.89,65.89,65.69,65.7,9126.0,57.5359,57.5359,57.3612,57.37,9126.0
2021-03-26 09:50:00,65.62,65.64,65.53,65.54,8371.0,57.3001,57.3176,57.2215,57.2303,8371.0
2021-03-26 09:55:00,65.59,65.65,65.44,65.62,11820.0,57.2739,57.3263,57.1429,57.3001,11820.0
2021-03-26 10:00:00,65.6,65.66,65.42,65.51,14119.0,57.2827,57.3351,57.1255,57.2041,14119.0
2021-03-26 10:05:00,65.52,65.64,65.38,65.41,20081.0,57.2128,57.3176,57.0906,57.1167,20081.0
2021-03-26 10:10:00,65.4,65.49,65.32,65.37,15423.0,57.108,57.1866,57.0382,57.0818,15423.0
2021-03-26 10:15:00,65.38,65.45,65.32,65.38,15418.0,57.0906,57.1517,57.0382,57.0906,15418.0
2021-03-26 10:20:00,65.43,65.43,65.25,65.26,25032.0,57.1342,57.1342,56.977,56.9858,25032.0
2021-03-26 10:25:00,65.28,65.34,65.18,65.22,22526.0,57.0032,57.0556,56.9159,56.9508,22526.0
2021-03-26 10:30:00,65.23,65.26,65.13,65.17,18824.0,56.9596,56.9858,56.8722,56.9072,18824.0
2021-03-26 10:35:00,65.16,65.38,65.13,65.37,15138.0,56.8984,57.0906,56.8722,57.0818,15138.0
2021-03-26 10:40:00,65.37,65.41,65.32,65.33,13368.0,57.0818,57.1167,57.0382,57.0469,13368.0
2021-03-26 10:45:00,65.33,65.61,65.33,65.6,15594.0,57.0469,57.2914,57.0469,57.2827,15594.0
2021-03-26 10:50:00,65.62,65.7,65.57,65.7,18621.0,57.3001,57.37,57.2565,57.37,18621.0
2021-03-26 10:55:00,65.69,65.7,65.58,65.6,13036.0,57.3612,57.37,57.2652,57.2827,13036.0
2021-03-26 11:00:00,65.59,65.77,65.59,65.75,14397.0,57.2739,57.4311,57.2739,57.4136,14397.0
2021-03-26 11:05:00,65.75,65.78,65.67,65.72,10600.0,57.4136,57.4398,57.3438,57.3874,10600.0
2021-03-26 11:10:00,65.71,65.8,65.67,65.79,16870.0,57.3787,57.4573,57.3438,57.4486,16870.0
2021-03-26 11:15:00,65.78,65.79,65.65,65.66,12150.0,57.4398,57.4486,57.3263,57.3351,12150.0
2021-03-26 11:20:00,65.65,65.65,65.55,65.65,16291.0,57.3263,57.3263,57.239,57.3263,16291.0
2021-03-26 11:25:00,65.69,65.74,65.61,65.74,13268.0,57.3612,57.4049,57.2914,57.4049,13268.0
2021-03-26 11:30:00,65.73,65.74,65.58,65.58,18428.0,57.3962,57.4049,57.2652,57.2652,18428.0
2021-03-26 11:35:00,65.56,65.62,65.54,65.59,13211.0,57.2477,57.3001,57.2303,57.2739,13211.0
2021-03-26 11:40:00,65.59,65.67,65.59,65.67,10266.0,57.2739,57.3438,57.2739,57.3438,10266.0
2021-03-26 11:45:00,65.7,65.83,65.65,65.81,17204.0,57.37,57.4835,57.3263,57.466,17204.0
2021-03-26 11:50:00,65.81,65.82,65.73,65.82,13015.0,57.466,57.4748,57.3962,57.4748,13015.0
2021-03-26 11:55:00,65.82,65.87,65.77,65.81,11698.0,57.4748,57.5184,57.4311,57.466,11698.0
2021-03-26 12:00:00,65.81,65.9,65.76,65.76,17924.0,57.466,57.5446,57.4224,57.4224,17924.0
2021-03-26 12:05:00,65.74,65.74,65.61,65.65,13437.0,57.4049,57.4049,57.2914,57.3263,13437.0
2021-03-26 12:10:00,65.65,65.68,65.57,65.59,15518.0,57.3263,57.3525,57.2565,57.2739,15518.0
2021-03-26 12:15:00,65.59,65.67,65.54,65.63,22359.0,57.2739,57.3438,57.2303,57.3089,22359.0
2021-03-26 12:20:00,65.64,65.69,65.61,65.67,17955.0,57.3176,57.3612,57.2914,57.3438,17955.0
2021-03-26 12:25:00,65.67,65.69,65.62,65.65,10526.0,57.3438,57.3612,57.3001,57.3263,10526.0
2021-03-26 12:30:00,65.66,65.72,65.61,65.72,16477.0,57.3351,57.3874,57.2914,57.3874,16477.0
2021-03-26 12:35:00,65.72,65.8,65.68,65.76,13801.0,57.3874,57.4573,57.3525,57.4224,13801.0
2021-03-26 12:40:00,65.77,65.81,65.76,65.8,10257.0,57.4311,57.466,57.4224,57.4573,10257.0
2021-03-26 12:45:00,65.8,65.96,65.79,65.95,13866.0,57.4573,57.597,57.4486,57.5883,13866.0
2021-03-26 12:50:00,65.96,65.97,65.82,65.89,14341.0,57.597,57.6057,57.4748,57.5359,14341.0
2021-03-26 12:55:00,65.89,65.97,65.88,65.96,21025.0,57.5359,57.6057,57.5272,57.597,21025.0
2021-03-26 13:00:00,65.96,65.97,65.82,65.85,13790.0,57.597,57.6057,57.4748,57.501,13790.0
2021-03-26 13:05:00,65.86,65.9,65.85,65.9,12023.0,57.5097,57.5446,57.501,57.5446,12023.0
2021-03-26 13:10:00,65.89,65.89,65.76,65.78,12916.0,57.5359,57.5359,57.4224,57.4398,12916.0
2021-03-26 13:15:00,65.78,65.8,65.72,65.73,7637.0,57.4398,57.4573,57.3874,57.3962,7637.0
2021-03-26 13:20:00,65.73,65.95,65.72,65.95,17178.0,57.3962,57.5883,57.3874,57.5883,17178.0
2021-03-26 13:25:00,65.95,65.95,65.86,65.87,11793.0,57.5883,57.5883,57.5097,57.5184,11793.0
2021-03-26 13:30:00,65.87,65.88,65.78,65.79,11830.0,57.5184,57.5272,57.4398,57.4486,11830.0
2021-03-26 13:35:00,65.79,65.81,65.72,65.75,13587.0,57.4486,57.466,57.3874,57.4136,13587.0
2021-03-26 13:40:00,65.75,65.81,65.72,65.81,13886.0,57.4136,57.466,57.3874,57.466,13886.0
2021-03-26 13:45:00,65.8,65.85,65.78,65.85,15930.0,57.4573,57.501,57.4398,57.501,15930.0
2021-03-26 13:50:00,65.84,65.91,65.84,65.9,23339.0,57.4922,57.5534,57.4922,57.5446,23339.0
2021-03-26 13:55:00,65.91,65.94,65.84,65.91,15535.0,57.5534,57.5796,57.4922,57.5534,15535.0
2021-03-26 14:00:00,65.9,65.95,65.84,65.91,18230.0,57.5446,57.5883,57.4922,57.5534,18230.0
2021-03-26 14:05:00,65.91,65.99,65.88,65.98,20821.0,57.5534,57.6232,57.5272,57.6145,20821.0
2021-03-26 14:10:00,65.98,66.02,65.94,65.96,41520.0,57.6145,57.6494,57.5796,57.597,41520.0
2021-03-26 14:15:00,65.95,66.06,65.95,66.05,32260.0,57.5883,57.6843,57.5883,57.6756,32260.0
2021-03-26 14:20:00,66.05,66.1,65.99,66.01,30854.0,57.6756,57.7193,57.6232,57.6407,30854.0
2021-03-26 14:25:00,66.01,66.05,65.94,66.03,23235.0,57.6407,57.6756,57.5796,57.6581,23235.0
2021-03-26 14:30:00,66.03,66.06,65.96,66.02,25690.0,57.6581,57.6843,57.597,57.6494,25690.0
2021-03-26 14:35:00,66.02,66.04,65.94,65.99,18684.0,57.6494,57.6669,57.5796,57.6232,18684.0
2021-03-26 14:40:00,66.0,66.03,65.91,65.94,18625.0,57.6319,57.6581,57.5534,57.5796,18625.0
2021-03-26 14:45:00,65.95,65.99,65.93,65.97,18793.0,57.5883,57.6232,57.5708,57.6057,18793.0
2021-03-26 14:50:00,65.96,65.99,65.92,65.95,25945.0,57.597,57.6232,57.5621,57.5883,25945.0
2021-03-26 14:55:00,65.96,66.01,65.93,65.98,14319.0,57.597,57.6407,57.5708,57.6145,14319.0
2021-03-26 15:00:00,65.98,66.04,65.95,65.95,22151.0,57.6145,57.6669,57.5883,57.5883,22151.0
2021-03-26 15:05:00,65.95,65.97,65.91,65.92,19507.0,57.5883,57.6057,57.5534,57.5621,19507.0
2021-03-26 15:10:00,65.92,65.98,65.87,65.96,23810.0,57.5621,57.6145,57.5184,57.597,23810.0
2021-03-26 15:15:00,65.95,65.96,65.84,65.87,20835.0,57.5883,57.597,57.4922,57.5184,20835.0
2021-03-26 15:20:00,65.87,65.89,65.8,65.86,20722.0,57.5184,57.5359,57.4573,57.5097,20722.0
2021-03-26 15:25:00,65.86,65.93,65.79,65.93,25909.0,57.5097,57.5708,57.4486,57.5708,25909.0
2021-03-26 15:30:00,65.94,65.99,65.8,65.97,32298.0,57.5796,57.6232,57.4573,57.6057,32298.0
2021-03-26 15:35:00,65.97,66.15,65.96,66.06,28941.0,57.6057,57.7629,57.597,57.6843,28941.0
2021-03-26 15:40:00,66.06,66.08,66.01,66.04,24080.0,57.6843,57.7018,57.6407,57.6669,24080.0
2021-03-26 15:45:00,66.04,66.12,66.0,66.1,43078.0,57.6669,57.7367,57.6319,57.7193,43078.0
2021-03-26 15:50:00,66.1,66.11,65.96,66.1,69396.0,57.7193,57.728,57.597,57.7193,69396.0
2021-03-26 15:55:00,66.12,66.37,66.1,66.32,192966.0,57.7367,57.955,57.7193,57.9114,192966.0
2021-03-29 09:30:00,66.16,66.34,65.82,65.94,90369.0,57.7717,57.9288,57.4748,57.5796,90369.0
2021-03-29 09:35:00,65.94,65.94,65.64,65.7,93262.0,57.5796,57.5796,57.3176,57.37,93262.0
2021-03-29 09:40:00,65.71,65.81,65.65,65.77,54005.0,57.3787,57.466,57.3263,57.4311,54005.0
2021-03-29 09:45:00,65.79,65.88,65.6,65.75,39084.0,57.4486,57.5272,57.2827,57.4136,39084.0
2021-03-29 09:50:00,65.75,65.82,65.68,65.77,18780.0,57.4136,57.4748,57.3525,57.4311,18780.0
2021-03-29 09:55:00,65.78,66.12,65.78,66.08,55252.0,57.4398,57.7367,57.4398,57.7018,55252.0
2021-03-29 10:00:00,66.08,66.1,65.9,65.95,33725.0,57.7018,57.7193,57.5446,57.5883,33725.0
2021-03-29 10:05:00,65.95,66.31,65.9,66.29,20673.0,57.5883,57.9026,57.5446,57.8852,20673.0
2021-03-29 10:10:00,66.26,66.26,65.97,66.02,10039.0,57.859,57.859,57.6057,57.6494,10039.0
2021-03-29 10:15:00,66.01,66.06,65.92,65.95,12174.0,57.6407,57.6843,57.5621,57.5883,12174.0
2021-03-29 10:20:00,65.93,66.11,65.93,66.07,11488.0,57.5708,57.728,57.5708,57.6931,11488.0
2021-03-29 10:25:00,66.1,66.26,66.07,66.2,7600.0,57.7193,57.859,57.6931,57.8066,7600.0
2021-03-29 10:30:00,66.19,66.27,66.19,66.27,13222.0,57.7979,57.8677,57.7979,57.8677,13222.0
2021-03-29 10:35:00,66.25,66.26,66.11,66.17,12932.0,57.8502,57.859,57.728,57.7804,12932.0
2021-03-29 10:40:00,66.18,66.23,66.07,66.08,13112.0,57.7891,57.8328,57.6931,57.7018,13112.0
2021-03-29 10:45:00,66.09,66.36,66.09,66.35,8878.0,57.7105,57.9463,57.7105,57.9376,8878.0
2021-03-29 10:50:00,66.35,66.38,66.27,66.35,20550.0,57.9376,57.9638,57.8677,57.9376,20550.0
2021-03-29 10:55:00,66.34,66.46,66.28,66.45,12089.0,57.9288,58.0336,57.8764,58.0249,12089.0
2021-03-29 11:00:00,66.46,66.5,66.4,66.48,9462.0,58.0336,58.0685,57.9812,58.0511,9462.0
2021-03-29 11:05:00,66.47,66.55,66.41,66.52,10961.0,58.0424,58.1122,57.99,58.086,10961.0
2021-03-29 11:10:00,66.52,66.7,66.52,66.67,10035.0,58.086,58.2432,58.086,58.217,10035.0
2021-03-29 11:15:00,66.7,66.77,66.64,66.73,36022.0,58.2432,58.3043,58.1908,58.2694,36022.0
2021-03-29 11:20:00,66.74,66.79,66.67,66.77,24055.0,58.2781,58.3218,58.217,58.3043,24055.0
2021-03-29 11:25:00,66.76,66.86,66.74,66.86,28286.0,58.2956,58.3829,58.2781,58.3829,28286.0
2021-03-29 11:30:00,66.87,66.87,66.64,66.66,8653.0,58.3916,58.3916,58.1908,58.2083,8653.0
2021-03-29 11:35:00,66.66,66.76,66.63,66.74,6533.0,58.2083,58.2956,58.1821,58.2781,6533.0
2021-03-29 11:40:00,66.77,66.77,66.66,66.67,7184.0,58.3043,58.3043,58.2083,58.217,7184.0
2021-03-29 11:45:00,66.74,66.77,66.69,66.75,7086.0,58.2781,58.3043,58.2345,58.2869,7086.0
2021-03-29 11:50:00,66.75,66.77,66.59,66.6,13473.0,58.2869,58.3043,58.1471,58.1559,13473.0
2021-03-29 11:55:00,66.59,66.63,66.56,66.62,21017.0,58.1471,58.1821,58.1209,58.1733,21017.0
2021-03-29 12:00:00,66.61,66.68,66.59,66.65,5186.0,58.1646,58.2257,58.1471,58.1995,5186.0
2021-03-29 12:05:00,66.64,66.8,66.64,66.74,7590.0,58.1908,58.3305,58.1908,58.2781,7590.0
2021-03-29 12:10:00,66.76,66.8,66.72,66.75,10438.0,58.2956,58.3305,58.2607,58.2869,10438.0
2021-03-29 12:15:00,66.76,66.76,66.67,66.69,7120.0,58.2956,58.2956,58.217,58.2345,7120.0
2021-03-29 12:20:00,66.7,66.73,66.69,66.73,10511.0,58.2432,58.2694,58.2345,58.2694,10511.0
2021-03-29 12:25:00,66.73,66.76,66.68,66.68,11834.0,58.2694,58.2956,58.2257,58.2257,11834.0
2021-03-29 12:30:00,66.67,66.81,66.66,66.79,5302.0,58.217,58.3392,58.2083,58.3218,5302.0
2021-03-29 12:35:00,66.84,66.9,66.83,66.83,6865.0,58.3654,58.4178,58.3567,58.3567,6865.0
2021-03-29 12:40:00,66.82,66.92,66.82,66.88,11040.0,58.348,58.4353,58.348,58.4004,11040.0
2021-03-29 12:45:00,66.89,66.98,66.89,66.97,8452.0,58.4091,58.4877,58.4091,58.479,8452.0
2021-03-29 12:50:00,66.97,66.98,66.92,66.94,9387.0,58.479,58.4877,58.4353,58.4528,9387.0
2021-03-29 12:55:00,66.95,66.95,66.83,66.83,8270.0,58.4615,58.4615,58.3567,58.3567,8270.0
2021-03-29 13:00:00,66.84,66.95,66.84,66.94,9187.0,58.3654,58.4615,58.3654,58.4528,9187.0
2021-03-29 13:05:00,66.94,66.98,66.9,66.9,10317.0,58.4528,58.4877,58.4178,58.4178,10317.0
2021-03-29 13:10:00,66.91,66.95,66.88,66.93,11186.0,58.4266,58.4615,58.4004,58.444,11186.0
2021-03-29 13:15:00,66.94,66.97,66.91,66.91,7355.0,58.4528,58.479,58.4266,58.4266,7355.0
2021-03-29 13:20:00,66.92,67.0,66.92,66.92,7000.0,58.4353,58.5052,58.4353,58.4353,7000.0
2021-03-29 13:25:00,66.91,66.96,66.89,66.96,7764.0,58.4266,58.4702,58.4091,58.4702,7764.0
2021-03-29 13:30:00,66.94,66.98,66.91,66.96,12674.0,58.4528,58.4877,58.4266,58.4702,12674.0
2021-03-29 13:35:00,66.96,66.98,66.92,66.98,11136.0,58.4702,58.4877,58.4353,58.4877,11136.0
2021-03-29 13:40:00,66.98,67.01,66.95,66.99,22402.0,58.4877,58.5139,58.4615,58.4964,22402.0
2021-03-29 13:45:00,66.98,67.12,66.96,67.09,26381.0,58.4877,58.6099,58.4702,58.5837,26381.0
2021-03-29 13:50:00,67.09,67.09,67.04,67.06,7830.0,58.5837,58.5837,58.5401,58.5575,7830.0
2021-03-29 13:55:00,67.06,67.1,67.03,67.04,7136.0,58.5575,58.5925,58.5314,58.5401,7136.0
2021-03-29 14:00:00,67.05,67.09,67.01,67.09,11209.0,58.5488,58.5837,58.5139,58.5837,11209.0
2021-03-29 14:05:00,67.07,67.11,67.05,67.11,10504.0,58.5663,58.6012,58.5488,58.6012,10504.0
2021-03-29 14:10:00,67.11,67.12,67.05,67.1,8858.0,58.6012,58.6099,58.5488,58.5925,8858.0
2021-03-29 14:15:00,67.11,67.11,67.03,67.06,8512.0,58.6012,58.6012,58.5314,58.5575,8512.0
2021-03-29 14:20:00,67.06,67.13,67.05,67.12,9852.0,58.5575,58.6187,58.5488,58.6099,9852.0
2021-03-29 14:25:00,67.12,67.15,67.1,67.14,7946.0,58.6099,58.6361,58.5925,58.6274,7946.0
2021-03-29 14:30:00,67.14,67.14,67.08,67.14,9922.0,58.6274,58.6274,58.575,58.6274,9922.0
2021-03-29 14:35:00,67.15,67.18,67.13,67.17,11313.0,58.6361,58.6623,58.6187,58.6536,11313.0
2021-03-29 14:40:00,67.17,67.22,67.13,67.18,11675.0,58.6536,58.6973,58.6187,58.6623,11675.0
2021-03-29 14:45:00,67.17,67.17,67.11,67.17,11819.0,58.6536,58.6536,58.6012,58.6536,11819.0
2021-03-29 14:50:00,67.16,67.22,67.15,67.22,7937.0,58.6449,58.6973,58.6361,58.6973,7937.0
2021-03-29 14:55:00,67.21,67.21,67.16,67.2,11849.0,58.6885,58.6885,58.6449,58.6798,11849.0
2021-03-29 15:00:00,67.2,67.25,67.2,67.24,11240.0,58.6798,58.7235,58.6798,58.7147,11240.0
2021-03-29 15:05:00,67.23,67.24,67.12,67.14,12848.0,58.706,58.7147,58.6099,58.6274,12848.0
2021-03-29 15:10:00,67.13,67.13,67.05,67.06,14893.0,58.6187,58.6187,58.5488,58.5575,14893.0
2021-03-29 15:15:00,67.05,67.11,67.02,67.11,13803.0,58.5488,58.6012,58.5226,58.6012,13803.0
2021-03-29 15:20:00,67.1,67.14,67.05,67.06,17022.0,58.5925,58.6274,58.5488,58.5575,17022.0
2021-03-29 15:25:00,67.06,67.09,67.03,67.07,14376.0,58.5575,58.5837,58.5314,58.5663,14376.0
2021-03-29 15:30:00,67.07,67.09,67.01,67.01,21737.0,58.5663,58.5837,58.5139,58.5139,21737.0
2021-03-29 15:35:00,67.02,67.05,66.97,67.04,24089.0,58.5226,58.5488,58.479,58.5401,24089.0
2021-03-29 15:40:00,67.04,67.06,67.0,67.04,23420.0,58.5401,58.5575,58.5052,58.5401,23420.0
2021-03-29 15:45:00,67.04,67.08,66.99,67.02,42416.0,58.5401,58.575,58.4964,58.5226,42416.0
2021-03-29 15:50:00,67.01,67.06,66.93,67.04,91474.0,58.5139,58.5575,58.444,58.5401,91474.0
2021-03-29 15:55:00,67.04,67.05,66.91,67.0,137643.0,58.5401,58.5488,58.4266,58.5052,137643.0
2021-03-30 09:30:00,66.38,66.6,66.33,66.33,42037.0,57.9638,58.1559,57.9201,57.9201,42037.0
2021-03-30 09:35:00,66.4,66.45,66.12,66.22,22817.0,57.9812,58.0249,57.7367,57.824,22817.0
2021-03-30 09:40:00,66.21,66.66,66.05,66.66,17880.0,57.8153,58.2083,57.6756,58.2083,17880.0
2021-03-30 09:45:00,66.67,66.68,66.54,66.58,8054.0,58.217,58.2257,58.1035,58.1384,8054.0
2021-03-30 09:50:00,66.54,66.66,66.39,66.48,10366.0,58.1035,58.2083,57.9725,58.0511,10366.0
2021-03-30 09:55:00,66.47,66.5,66.16,66.2,11398.0,58.0424,58.0685,57.7717,57.8066,11398.0
2021-03-30 10:00:00,66.23,66.27,66.11,66.11,13883.0,57.8328,57.8677,57.728,57.728,13883.0
2021-03-30 10:05:00,66.14,66.23,66.02,66.12,12329.0,57.7542,57.8328,57.6494,57.7367,12329.0
2021-03-30 10:10:00,66.11,66.2,66.08,66.12,13728.0,57.728,57.8066,57.7018,57.7367,13728.0
2021-03-30 10:15:00,66.12,66.15,66.0,66.03,14466.0,57.7367,57.7629,57.6319,57.6581,14466.0
2021-03-30 10:20:00,66.02,66.13,66.01,66.13,13345.0,57.6494,57.7455,57.6407,57.7455,13345.0
2021-03-30 10:25:00,66.14,66.3,66.13,66.29,9714.0,57.7542,57.8939,57.7455,57.8852,9714.0
2021-03-30 10:30:00,66.26,66.31,66.1,66.1,7923.0,57.859,57.9026,57.7193,57.7193,7923.0
2021-03-30 10:35:00,66.11,66.19,66.02,66.03,9034.0,57.728,57.7979,57.6494,57.6581,9034.0
2021-03-30 10:40:00,66.02,66.08,65.94,65.96,14818.0,57.6494,57.7018,57.5796,57.597,14818.0
2021-03-30 10:45:00,65.97,66.06,65.91,66.05,33678.0,57.6057,57.6843,57.5534,57.6756,33678.0
2021-03-30 10:50:00,66.08,66.18,66.03,66.14,26805.0,57.7018,57.7891,57.6581,57.7542,26805.0
2021-03-30 10:55:00,66.13,66.13,65.98,65.98,20973.0,57.7455,57.7455,57.6145,57.6145,20973.0
2021-03-30 11:00:00,65.96,66.08,65.92,65.98,14441.0,57.597,57.7018,57.5621,57.6145,14441.0
2021-03-30 11:05:00,66.03,66.04,65.8,65.81,9682.0,57.6581,57.6669,57.4573,57.466,9682.0
2021-03-30 11:10:00,65.81,65.83,65.71,65.72,21217.0,57.466,57.4835,57.3787,57.3874,21217.0
2021-03-30 11:15:00,65.73,65.82,65.65,65.69,12382.0,57.3962,57.4748,57.3263,57.3612,12382.0
2021-03-30 11:20:00,65.68,65.75,65.59,65.68,32061.0,57.3525,57.4136,57.2739,57.3525,32061.0
2021-03-30 11:25:00,65.72,65.72,65.63,65.66,15119.0,57.3874,57.3874,57.3089,57.3351,15119.0
2021-03-30 11:30:00,65.65,65.66,65.58,65.58,14997.0,57.3263,57.3351,57.2652,57.2652,14997.0
2021-03-30 11:35:00,65.58,65.64,65.52,65.64,7721.0,57.2652,57.3176,57.2128,57.3176,7721.0
2021-03-30 11:40:00,65.62,65.67,65.59,65.66,8889.0,57.3001,57.3438,57.2739,57.3351,8889.0
2021-03-30 11:45:00,65.66,65.8,65.66,65.79,10422.0,57.3351,57.4573,57.3351,57.4486,10422.0
2021-03-30 11:50:00,65.79,65.84,65.72,65.74,21383.0,57.4486,57.4922,57.3874,57.4049,21383.0
2021-03-30 11:55:00,65.75,65.76,65.7,65.75,20914.0,57.4136,57.4224,57.37,57.4136,20914.0
2021-03-30 12:00:00,65.76,65.82,65.73,65.74,11807.0,57.4224,57.4748,57.3962,57.4049,11807.0
2021-03-30 12:05:00,65.71,65.73,65.67,65.7,5671.0,57.3787,57.3962,57.3438,57.37,5671.0
2021-03-30 12:10:00,65.71,65.79,65.7,65.75,7645.0,57.3787,57.4486,57.37,57.4136,7645.0
2021-03-30 12:15:00,65.75,65.76,65.64,65.67,8723.0,57.4136,57.4224,57.3176,57.3438,8723.0
2021-03-30 12:20:00,65.68,65.76,65.66,65.74,7749.0,57.3525,57.4224,57.3351,57.4049,7749.0
2021-03-30 12:25:00,65.72,65.77,65.63,65.63,9246.0,57.3874,57.4311,57.3089,57.3089,9246.0
2021-03-30 12:30:00,65.62,65.76,65.62,65.72,8491.0,57.3001,57.4224,57.3001,57.3874,8491.0
2021-03-30 12:35:00,65.72,65.76,65.68,65.73,8189.0,57.3874,57.4224,57.3525,57.3962,8189.0
2021-03-30 12:40:00,65.72,65.73,65.66,65.68,9766.0,57.3874,57.3962,57.3351,57.3525,9766.0
2021-03-30 12:45:00,65.68,65.68,65.6,65.62,19196.0,57.3525,57.3525,57.2827,57.3001,19196.0
2021-03-30 12:50:00,65.62,65.77,65.61,65.76,8486.0,57.3001,57.4311,57.2914,57.4224,8486.0
2021-03-30 12:55:00,65.75,65.8,65.72,65.8,7891.0,57.4136,57.4573,57.3874,57.4573,7891.0
2021-03-30 13:00:00,65.78,65.81,65.76,65.77,27317.0,57.4398,57.466,57.4224,57.4311,27317.0
2021-03-30 13:05:00,65.78,65.88,65.78,65.87,23606.0,57.4398,57.5272,57.4398,57.5184,23606.0
2021-03-30 13:10:00,65.87,65.97,65.86,65.97,11802.0,57.5184,57.6057,57.5097,57.6057,11802.0
2021-03-30 13:15:00,65.99,65.99,65.88,65.9,9944.0,57.6232,57.6232,57.5272,57.5446,9944.0
2021-03-30 13:20:00,65.91,65.92,65.87,65.89,10540.0,57.5534,57.5621,57.5184,57.5359,10540.0
2021-03-30 13:25:00,65.9,65.93,65.89,65.91,13001.0,57.5446,57.5708,57.5359,57.5534,13001.0
2021-03-30 13:30:00,65.92,65.94,65.89,65.93,10700.0,57.5621,57.5796,57.5359,57.5708,10700.0
2021-03-30 13:35:00,65.92,66.0,65.92,65.98,27423.0,57.5621,57.6319,57.5621,57.6145,27423.0
2021-03-30 13:40:00,65.97,66.0,65.95,65.98,9015.0,57.6057,57.6319,57.5883,57.6145,9015.0
2021-03-30 13:45:00,65.99,66.04,65.97,66.02,16268.0,57.6232,57.6669,57.6057,57.6494,16268.0
2021-03-30 13:50:00,66.03,66.06,65.95,66.02,35704.0,57.6581,57.6843,57.5883,57.6494,35704.0
2021-03-30 13:55:00,66.02,66.1,66.01,66.05,19303.0,57.6494,57.7193,57.6407,57.6756,19303.0
2021-03-30 14:00:00,66.04,66.07,65.97,66.0,13372.0,57.6669,57.6931,57.6057,57.6319,13372.0
2021-03-30 14:05:00,66.0,66.04,65.95,65.98,20164.0,57.6319,57.6669,57.5883,57.6145,20164.0
2021-03-30 14:10:00,65.98,66.01,65.96,65.98,13479.0,57.6145,57.6407,57.597,57.6145,13479.0
2021-03-30 14:15:00,65.98,65.99,65.93,65.99,5786.0,57.6145,57.6232,57.5708,57.6232,5786.0
2021-03-30 14:20:00,65.99,66.0,65.9,65.96,20009.0,57.6232,57.6319,57.5446,57.597,20009.0
2021-03-30 14:25:00,65.95,65.96,65.85,65.86,13370.0,57.5883,57.597,57.501,57.5097,13370.0
2021-03-30 14:30:00,65.87,65.93,65.86,65.91,9268.0,57.5184,57.5708,57.5097,57.5534,9268.0
2021-03-30 14:35:00,65.9,65.9,65.83,65.89,14804.0,57.5446,57.5446,57.4835,57.5359,14804.0
2021-03-30 14:40:00,65.88,65.96,65.86,65.91,8644.0,57.5272,57.597,57.5097,57.5534,8644.0
2021-03-30 14:45:00,65.9,66.03,65.9,66.03,12002.0,57.5446,57.6581,57.5446,57.6581,12002.0
2021-03-30 14:50:00,66.01,66.01,65.94,66.0,10944.0,57.6407,57.6407,57.5796,57.6319,10944.0
2021-03-30 14:55:00,66.0,66.11,65.99,66.1,13501.0,57.6319,57.728,57.6232,57.7193,13501.0
2021-03-30 15:00:00,66.11,66.14,66.07,66.11,23048.0,57.728,57.7542,57.6931,57.728,23048.0
2021-03-30 15:05:00,66.12,66.15,66.05,66.05,27451.0,57.7367,57.7629,57.6756,57.6756,27451.0
2021-03-30 15:10:00,66.04,66.06,66.0,66.05,14360.0,57.6669,57.6843,57.6319,57.6756,14360.0
2021-03-30 15:15:00,66.04,66.05,66.01,66.03,15359.0,57.6669,57.6756,57.6407,57.6581,15359.0
2021-03-30 15:20:00,66.02,66.06,66.0,66.06,15090.0,57.6494,57.6843,57.6319,57.6843,15090.0
2021-03-30 15:25:00,66.06,66.09,66.02,66.06,13907.0,57.6843,57.7105,57.6494,57.6843,13907.0
2021-03-30 15:30:00,66.06,66.06,65.86,65.87,40151.0,57.6843,57.6843,57.5097,57.5184,40151.0
2021-03-30 15:35:00,65.87,65.98,65.86,65.92,33614.0,57.5184,57.6145,57.5097,57.5621,33614.0
2021-03-30 15:40:00,65.92,65.93,65.84,65.85,22097.0,57.5621,57.5708,57.4922,57.501,22097.0
2021-03-30 15:45:00,65.85,65.86,65.8,65.84,34738.0,57.501,57.5097,57.4573,57.4922,34738.0
2021-03-30 15:50:00,65.84,65.9,65.81,65.83,66617.0,57.4922,57.5446,57.466,57.4835,66617.0
2021-03-30 15:55:00,65.82,66.03,65.79,66.01,192467.0,57.4748,57.6581,57.4486,57.6407,192467.0
2021-03-31 09:30:00,66.04,66.17,65.86,66.14,42195.0,57.6669,57.7804,57.5097,57.7542,42195.0
2021-03-31 09:35:00,66.13,66.3,66.09,66.24,9693.0,57.7455,57.8939,57.7105,57.8415,9693.0
2021-03-31 09:40:00,66.23,66.29,66.12,66.12,15111.0,57.8328,57.8852,57.7367,57.7367,15111.0
2021-03-31 09:45:00,66.11,66.26,66.07,66.16,6964.0,57.728,57.859,57.6931,57.7717,6964.0
2021-03-31 09:50:00,66.18,66.33,66.15,66.25,16551.0,57.7891,57.9201,57.7629,57.8502,16551.0
2021-03-31 09:55:00,66.19,66.19,66.08,66.17,5151.0,57.7979,57.7979,57.7018,57.7804,5151.0
2021-03-31 10:00:00,66.16,66.27,66.13,66.26,14425.0,57.7717,57.8677,57.7455,57.859,14425.0
2021-03-31 10:05:00,66.27,66.3,66.19,66.21,13759.0,57.8677,57.8939,57.7979,57.8153,13759.0
2021-03-31 10:10:00,66.19,66.42,66.19,66.36,11276.0,57.7979,57.9987,57.7979,57.9463,11276.0
2021-03-31 10:15:00,66.33,66.36,66.22,66.23,8323.0,57.9201,57.9463,57.824,57.8328,8323.0
2021-03-31 10:20:00,66.24,66.33,66.16,66.19,7575.0,57.8415,57.9201,57.7717,57.7979,7575.0
2021-03-31 10:25:00,66.2,66.28,66.15,66.15,15529.0,57.8066,57.8764,57.7629,57.7629,15529.0
2021-03-31 10:30:00,66.11,66.15,66.0,66.02,14077.0,57.728,57.7629,57.6319,57.6494,14077.0
2021-03-31 10:35:00,66.03,66.11,66.02,66.08,10191.0,57.6581,57.728,57.6494,57.7018,10191.0
2021-03-31 10:40:00,66.06,66.28,66.04,66.24,14757.0,57.6843,57.8764,57.6669,57.8415,14757.0
2021-03-31 10:45:00,66.23,66.4,66.16,66.39,9975.0,57.8328,57.9812,57.7717,57.9725,9975.0
2021-03-31 10:50:00,66.39,66.4,66.3,66.35,14056.0,57.9725,57.9812,57.8939,57.9376,14056.0
2021-03-31 10:55:00,66.34,66.35,66.24,66.26,5598.0,57.9288,57.9376,57.8415,57.859,5598.0
2021-03-31 11:00:00,66.28,66.28,66.21,66.26,10625.0,57.8764,57.8764,57.8153,57.859,10625.0
2021-03-31 11:05:00,66.24,66.25,66.14,66.2,10478.0,57.8415,57.8502,57.7542,57.8066,10478.0
2021-03-31 11:10:00,66.2,66.24,66.18,66.21,11170.0,57.8066,57.8415,57.7891,57.8153,11170.0
2021-03-31 11:15:00,66.2,66.23,66.13,66.15,6102.0,57.8066,57.8328,57.7455,57.7629,6102.0
2021-03-31 11:20:00,66.15,66.18,66.05,66.06,5307.0,57.7629,57.7891,57.6756,57.6843,5307.0
2021-03-31 11:25:00,66.06,66.15,66.04,66.15,10518.0,57.6843,57.7629,57.6669,57.7629,10518.0
2021-03-31 11:30:00,66.14,66.18,65.99,66.0,19073.0,57.7542,57.7891,57.6232,57.6319,19073.0
2021-03-31 11:35:00,66.01,66.08,66.0,66.07,12564.0,57.6407,57.7018,57.6319,57.6931,12564.0
2021-03-31 11:40:00,66.07,66.14,66.06,66.06,20016.0,57.6931,57.7542,57.6843,57.6843,20016.0
2021-03-31 11:45:00,66.06,66.09,66.04,66.05,15569.0,57.6843,57.7105,57.6669,57.6756,15569.0
2021-03-31 11:50:00,66.05,66.13,66.05,66.1,10283.0,57.6756,57.7455,57.6756,57.7193,10283.0
2021-03-31 11:55:00,66.11,66.14,66.03,66.04,9401.0,57.728,57.7542,57.6581,57.6669,9401.0
2021-03-31 12:00:00,66.04,66.08,65.99,66.0,17956.0,57.6669,57.7018,57.6232,57.6319,17956.0
2021-03-31 12:05:00,66.0,66.09,65.99,66.02,9461.0,57.6319,57.7105,57.6232,57.6494,9461.0
2021-03-31 12:10:00,66.02,66.06,65.98,66.05,13422.0,57.6494,57.6843,57.6145,57.6756,13422.0
2021-03-31 12:15:00,66.05,66.09,66.02,66.04,7042.0,57.6756,57.7105,57.6494,57.6669,7042.0
2021-03-31 12:20:00,66.03,66.06,65.99,66.02,5638.0,57.6581,57.6843,57.6232,57.6494,5638.0
2021-03-31 12:25:00,66.02,66.03,66.0,66.01,7308.0,57.6494,57.6581,57.6319,57.6407,7308.0
2021-03-31 12:30:00,66.0,66.06,66.0,66.05,7022.0,57.6319,57.6843,57.6319,57.6756,7022.0
2021-03-31 12:35:00,66.06,66.08,66.02,66.05,12142.0,57.6843,57.7018,57.6494,57.6756,12142.0
2021-03-31 12:40:00,66.05,66.05,65.99,66.01,8376.0,57.6756,57.6756,57.6232,57.6407,8376.0
2021-03-31 12:45:00,66.0,66.07,65.99,66.06,12262.0,57.6319,57.6931,57.6232,57.6843,12262.0
2021-03-31 12:50:00,66.07,66.1,66.04,66.04,8150.0,57.6931,57.7193,57.6669,57.6669,8150.0
2021-03-31 12:55:00,66.02,66.07,66.01,66.02,6894.0,57.6494,57.6931,57.6407,57.6494,6894.0
2021-03-31 13:00:00,66.02,66.11,66.02,66.08,9812.0,57.6494,57.728,57.6494,57.7018,9812.0
2021-03-31 13:05:00,66.06,66.09,66.05,66.07,8527.0,57.6843,57.7105,57.6756,57.6931,8527.0
2021-03-31 13:10:00,66.07,66.13,66.06,66.12,6427.0,57.6931,57.7455,57.6843,57.7367,6427.0
2021-03-31 13:15:00,66.13,66.15,66.06,66.08,9904.0,57.7455,57.7629,57.6843,57.7018,9904.0
2021-03-31 13:20:00,66.08,66.08,66.01,66.02,7333.0,57.7018,57.7018,57.6407,57.6494,7333.0
2021-03-31 13:25:00,66.03,66.12,66.03,66.1,9828.0,57.6581,57.7367,57.6581,57.7193,9828.0
2021-03-31 13:30:00,66.11,66.11,66.01,66.03,24852.0,57.728,57.728,57.6407,57.6581,24852.0
2021-03-31 13:35:00,66.03,66.18,66.03,66.15,19657.0,57.6581,57.7891,57.6581,57.7629,19657.0
2021-03-31 13:40:00,66.16,66.23,66.15,66.2,56322.0,57.7717,57.8328,57.7629,57.8066,56322.0
2021-03-31 13:45:00,66.2,66.22,66.17,66.19,12560.0,57.8066,57.824,57.7804,57.7979,12560.0
2021-03-31 13:50:00,66.21,66.29,66.2,66.29,8903.0,57.8153,57.8852,57.8066,57.8852,8903.0
2021-03-31 13:55:00,66.28,66.29,66.26,66.28,7326.0,57.8764,57.8852,57.859,57.8764,7326.0
2021-03-31 14:00:00,66.26,66.26,66.16,66.19,12292.0,57.859,57.859,57.7717,57.7979,12292.0
2021-03-31 14:05:00,66.19,66.29,66.19,66.26,11185.0,57.7979,57.8852,57.7979,57.859,11185.0
2021-03-31 14:10:00,66.26,66.35,66.24,66.35,8819.0,57.859,57.9376,57.8415,57.9376,8819.0
2021-03-31 14:15:00,66.35,66.37,66.32,66.37,16183.0,57.9376,57.955,57.9114,57.955,16183.0
2021-03-31 14:20:00,66.36,66.38,66.31,66.33,14358.0,57.9463,57.9638,57.9026,57.9201,14358.0
2021-03-31 14:25:00,66.33,66.35,66.3,66.32,13898.0,57.9201,57.9376,57.8939,57.9114,13898.0
2021-03-31 14:30:00,66.32,66.35,66.3,66.33,11689.0,57.9114,57.9376,57.8939,57.9201,11689.0
2021-03-31 14:35:00,66.33,66.38,66.3,66.34,11116.0,57.9201,57.9638,57.8939,57.9288,11116.0
2021-03-31 14:40:00,66.34,66.35,66.23,66.25,15246.0,57.9288,57.9376,57.8328,57.8502,15246.0
2021-03-31 14:45:00,66.25,66.27,66.14,66.17,25168.0,57.8502,57.8677,57.7542,57.7804,25168.0
2021-03-31 14:50:00,66.19,66.24,66.16,66.23,14709.0,57.7979,57.8415,57.7717,57.8328,14709.0
2021-03-31 14:55:00,66.23,66.24,66.19,66.2,12831.0,57.8328,57.8415,57.7979,57.8066,12831.0
2021-03-31 15:00:00,66.21,66.22,66.1,66.13,22821.0,57.8153,57.824,57.7193,57.7455,22821.0
2021-03-31 15:05:00,66.13,66.18,66.12,66.15,13629.0,57.7455,57.7891,57.7367,57.7629,13629.0
2021-03-31 15:10:00,66.15,66.16,66.04,66.05,66136.0,57.7629,57.7717,57.6669,57.6756,66136.0
2021-03-31 15:15:00,66.05,66.13,66.04,66.1,13293.0,57.6756,57.7455,57.6669,57.7193,13293.0
2021-03-31 15:20:00,66.11,66.12,66.06,66.06,15714.0,57.728,57.7367,57.6843,57.6843,15714.0
2021-03-31 15:25:00,66.06,66.11,66.04,66.08,13971.0,57.6843,57.728,57.6669,57.7018,13971.0
2021-03-31 15:30:00,66.07,66.18,66.06,66.13,22161.0,57.6931,57.7891,57.6843,57.7455,22161.0
2021-03-31 15:35:00,66.13,66.28,66.12,66.26,25398.0,57.7455,57.8764,57.7367,57.859,25398.0
2021-03-31 15:40:00,66.26,66.32,66.24,66.27,32597.0,57.859,57.9114,57.8415,57.8677,32597.0
2021-03-31 15:45:00,66.28,66.37,66.25,66.3,70241.0,57.8764,57.955,57.8502,57.8939,70241.0
2021-03-31 15:50:00,66.29,66.81,66.27,66.71,209165.0,57.8852,58.3392,57.8677,58.2519,209165.0
2021-03-31 15:55:00,66.71,66.71,66.48,66.48,323563.0,58.2519,58.2519,58.0511,58.0511,323563.0
2021-04-01 09:30:00,66.51,66.66,66.14,66.2,31655.0,58.0773,58.2083,57.7542,57.8066,31655.0
2021-04-01 09:35:00,66.21,66.32,66.13,66.23,34554.0,57.8153,57.9114,57.7455,57.8328,34554.0
2021-04-01 09:40:00,66.22,66.33,66.02,66.07,22144.0,57.824,57.9201,57.6494,57.6931,22144.0
2021-04-01 09:45:00,66.09,66.2,66.02,66.2,12420.0,57.7105,57.8066,57.6494,57.8066,12420.0
2021-04-01 09:50:00,66.21,66.23,66.11,66.11,11906.0,57.8153,57.8328,57.728,57.728,11906.0
2021-04-01 09:55:00,66.08,66.08,65.96,65.97,12008.0,57.7018,57.7018,57.597,57.6057,12008.0
2021-04-01 10:00:00,65.97,66.24,65.97,66.23,14143.0,57.6057,57.8415,57.6057,57.8328,14143.0
2021-04-01 10:05:00,66.24,66.26,66.07,66.08,17411.0,57.8415,57.859,57.6931,57.7018,17411.0
2021-04-01 10:10:00,66.06,66.33,66.05,66.26,24289.0,57.6843,57.9201,57.6756,57.859,24289.0
2021-04-01 10:15:00,66.25,66.29,66.2,66.23,10198.0,57.8502,57.8852,57.8066,57.8328,10198.0
2021-04-01 10:20:00,66.25,66.27,66.15,66.16,8104.0,57.8502,57.8677,57.7629,57.7717,8104.0
2021-04-01 10:25:00,66.16,66.31,66.16,66.29,18349.0,57.7717,57.9026,57.7717,57.8852,18349.0
2021-04-01 10:30:00,66.3,66.39,66.25,66.33,14666.0,57.8939,57.9725,57.8502,57.9201,14666.0
2021-04-01 10:35:00,66.3,66.35,66.24,66.25,17868.0,57.8939,57.9376,57.8415,57.8502,17868.0
2021-04-01 10:40:00,66.27,66.28,66.12,66.13,16532.0,57.8677,57.8764,57.7367,57.7455,16532.0
2021-04-01 10:45:00,66.14,66.14,66.02,66.1,12781.0,57.7542,57.7542,57.6494,57.7193,12781.0
2021-04-01 10:50:00,66.1,66.23,66.09,66.23,22333.0,57.7193,57.8328,57.7105,57.8328,22333.0
2021-04-01 10:55:00,66.24,66.27,66.15,66.2,19529.0,57.8415,57.8677,57.7629,57.8066,19529.0
2021-04-01 11:00:00,66.2,66.35,66.2,66.33,17937.0,57.8066,57.9376,57.8066,57.9201,17937.0
2021-04-01 11:05:00,66.33,66.57,66.33,66.57,16857.0,57.9201,58.1297,57.9201,58.1297,16857.0
2021-04-01 11:10:00,66.58,66.68,66.55,66.55,34408.0,58.1384,58.2257,58.1122,58.1122,34408.0
2021-04-01 11:15:00,66.55,66.65,66.55,66.65,10929.0,58.1122,58.1995,58.1122,58.1995,10929.0
2021-04-01 11:20:00,66.65,66.76,66.65,66.72,30692.0,58.1995,58.2956,58.1995,58.2607,30692.0
2021-04-01 11:25:00,66.7,66.7,66.54,66.56,24261.0,58.2432,58.2432,58.1035,58.1209,24261.0
2021-04-01 11:30:00,66.55,66.56,66.35,66.36,14368.0,58.1122,58.1209,57.9376,57.9463,14368.0
2021-04-01 11:35:00,66.36,66.39,66.34,66.37,10291.0,57.9463,57.9725,57.9288,57.955,10291.0
2021-04-01 11:40:00,66.35,66.59,66.35,66.57,14076.0,57.9376,58.1471,57.9376,58.1297,14076.0
2021-04-01 11:45:00,66.58,66.61,66.53,66.61,11050.0,58.1384,58.1646,58.0947,58.1646,11050.0
2021-04-01 11:50:00,66.63,66.65,66.6,66.61,8773.0,58.1821,58.1995,58.1559,58.1646,8773.0
2021-04-01 11:55:00,66.61,66.67,66.59,66.65,11109.0,58.1646,58.217,58.1471,58.1995,11109.0
2021-04-01 12:00:00,66.66,66.66,66.59,66.59,10908.0,58.2083,58.2083,58.1471,58.1471,10908.0
2021-04-01 12:05:00,66.59,66.69,66.58,66.69,16848.0,58.1471,58.2345,58.1384,58.2345,16848.0
2021-04-01 12:10:00,66.7,66.73,66.58,66.58,26984.0,58.2432,58.2694,58.1384,58.1384,26984.0
2021-04-01 12:15:00,66.59,66.62,66.53,66.54,18259.0,58.1471,58.1733,58.0947,58.1035,18259.0
2021-04-01 12:20:00,66.53,66.55,66.5,66.53,9561.0,58.0947,58.1122,58.0685,58.0947,9561.0
2021-04-01 12:25:00,66.54,66.55,66.51,66.53,9851.0,58.1035,58.1122,58.0773,58.0947,9851.0
2021-04-01 12:30:00,66.51,66.59,66.5,66.59,11850.0,58.0773,58.1471,58.0685,58.1471,11850.0
2021-04-01 12:35:00,66.58,66.68,66.58,66.61,67842.0,58.1384,58.2257,58.1384,58.1646,67842.0
2021-04-01 12:40:00,66.6,66.63,66.54,66.6,10205.0,58.1559,58.1821,58.1035,58.1559,10205.0
2021-04-01 12:45:00,66.59,66.59,66.52,66.52,10487.0,58.1471,58.1471,58.086,58.086,10487.0
2021-04-01 12:50:00,66.53,66.59,66.52,66.53,28600.0,58.0947,58.1471,58.086,58.0947,28600.0
2021-04-01 12:55:00,66.53,66.54,66.47,66.52,25003.0,58.0947,58.1035,58.0424,58.086,25003.0
2021-04-01 13:00:00,66.56,66.67,66.54,66.67,17864.0,58.1209,58.217,58.1035,58.217,17864.0
2021-04-01 13:05:00,66.66,66.78,66.66,66.75,33894.0,58.2083,58.313,58.2083,58.2869,33894.0
2021-04-01 13:10:00,66.75,66.75,66.62,66.62,8439.0,58.2869,58.2869,58.1733,58.1733,8439.0
2021-04-01 13:15:00,66.63,66.69,66.59,66.67,20968.0,58.1821,58.2345,58.1471,58.217,20968.0
2021-04-01 13:20:00,66.68,66.7,66.65,66.67,11890.0,58.2257,58.2432,58.1995,58.217,11890.0
2021-04-01 13:25:00,66.66,66.8,66.65,66.8,21944.0,58.2083,58.3305,58.1995,58.3305,21944.0
2021-04-01 13:30:00,66.8,66.81,66.71,66.73,13141.0,58.3305,58.3392,58.2519,58.2694,13141.0
2021-04-01 13:35:00,66.73,66.79,66.72,66.73,14915.0,58.2694,58.3218,58.2607,58.2694,14915.0
2021-04-01 13:40:00,66.73,66.74,66.69,66.71,19073.0,58.2694,58.2781,58.2345,58.2519,19073.0
2021-04-01 13:45:00,66.72,66.72,66.64,66.66,9416.0,58.2607,58.2607,58.1908,58.2083,9416.0
2021-04-01 13:50:00,66.63,66.63,66.54,66.56,11830.0,58.1821,58.1821,58.1035,58.1209,11830.0
2021-04-01 13:55:00,66.55,66.56,66.51,66.53,16856.0,58.1122,58.1209,58.0773,58.0947,16856.0
2021-04-01 14:00:00,66.53,66.55,66.47,66.5,13910.0,58.0947,58.1122,58.0424,58.0685,13910.0
2021-04-01 14:05:00,66.49,66.51,66.42,66.42,10628.0,58.0598,58.0773,57.9987,57.9987,10628.0
2021-04-01 14:10:00,66.41,66.41,66.36,66.37,13727.0,57.99,57.99,57.9463,57.955,13727.0
2021-04-01 14:15:00,66.37,66.43,66.37,66.37,9041.0,57.955,58.0074,57.955,57.955,9041.0
2021-04-01 14:20:00,66.39,66.4,66.35,66.35,10231.0,57.9725,57.9812,57.9376,57.9376,10231.0
2021-04-01 14:25:00,66.36,66.36,66.24,66.26,17594.0,57.9463,57.9463,57.8415,57.859,17594.0
2021-04-01 14:30:00,66.25,66.26,66.21,66.26,12823.0,57.8502,57.859,57.8153,57.859,12823.0
2021-04-01 14:35:00,66.26,66.27,66.19,66.25,7136.0,57.859,57.8677,57.7979,57.8502,7136.0
2021-04-01 14:40:00,66.25,66.3,66.25,66.27,6358.0,57.8502,57.8939,57.8502,57.8677,6358.0
2021-04-01 14:45:00,66.27,66.33,66.27,66.32,7731.0,57.8677,57.9201,57.8677,57.9114,7731.0
2021-04-01 14:50:00,66.32,66.4,66.28,66.4,11805.0,57.9114,57.9812,57.8764,57.9812,11805.0
2021-04-01 14:55:00,66.39,66.43,66.38,66.41,10048.0,57.9725,58.0074,57.9638,57.99,10048.0
2021-04-01 15:00:00,66.42,66.47,66.39,66.45,15199.0,57.9987,58.0424,57.9725,58.0249,15199.0
2021-04-01 15:05:00,66.46,66.55,66.44,66.53,29011.0,58.0336,58.1122,58.0162,58.0947,29011.0
2021-04-01 15:10:00,66.52,66.55,66.49,66.53,15360.0,58.086,58.1122,58.0598,58.0947,15360.0
2021-04-01 15:15:00,66.51,66.52,66.42,66.45,20769.0,58.0773,58.086,57.9987,58.0249,20769.0
2021-04-01 15:20:00,66.45,66.46,66.38,66.39,12194.0,58.0249,58.0336,57.9638,57.9725,12194.0
2021-04-01 15:25:00,66.4,66.47,66.38,66.46,19993.0,57.9812,58.0424,57.9638,58.0336,19993.0
2021-04-01 15:30:00,66.47,66.54,66.44,66.53,22765.0,58.0424,58.1035,58.0162,58.0947,22765.0
2021-04-01 15:35:00,66.53,66.54,66.31,66.38,25648.0,58.0947,58.1035,57.9026,57.9638,25648.0
2021-04-01 15:40:00,66.38,66.55,66.38,66.54,23864.0,57.9638,58.1122,57.9638,58.1035,23864.0
2021-04-01 15:45:00,66.54,66.62,66.54,66.57,34646.0,58.1035,58.1733,58.1035,58.1297,34646.0
2021-04-01 15:50:00,66.57,66.7,66.53,66.69,88151.0,58.1297,58.2432,58.0947,58.2345,88151.0
2021-04-01 15:55:00,66.7,66.81,66.67,66.79,162805.0,58.2432,58.3392,58.217,58.3218,162805.0
2021-04-05 09:30:00,66.97,67.23,66.73,67.23,87863.0,58.479,58.706,58.2694,58.706,87863.0
2021-04-05 09:35:00,67.24,67.47,67.24,67.47,56589.0,58.7147,58.9156,58.7147,58.9156,56589.0
2021-04-05 09:40:00,67.48,67.75,67.38,67.67,85109.0,58.9243,59.1601,58.837,59.0902,85109.0
2021-04-05 09:45:00,67.68,67.85,67.65,67.81,46958.0,59.0989,59.2474,59.0727,59.2125,46958.0
2021-04-05 09:50:00,67.79,67.89,67.74,67.82,31562.0,59.195,59.2823,59.1513,59.2212,31562.0
2021-04-05 09:55:00,67.81,67.99,67.81,67.97,26211.0,59.2125,59.3696,59.2125,59.3522,26211.0
2021-04-05 10:00:00,68.0,68.11,67.97,68.1,41421.0,59.3784,59.4744,59.3522,59.4657,41421.0
2021-04-05 10:05:00,68.12,68.31,68.08,68.23,41588.0,59.4832,59.6491,59.4482,59.5792,41588.0
2021-04-05 10:10:00,68.2,68.4,68.18,68.36,24750.0,59.553,59.7277,59.5355,59.6927,24750.0
2021-04-05 10:15:00,68.35,68.5,68.34,68.47,28617.0,59.684,59.815,59.6753,59.7888,28617.0
2021-04-05 10:20:00,68.47,68.55,68.32,68.34,32569.0,59.7888,59.8586,59.6578,59.6753,32569.0
2021-04-05 10:25:00,68.34,68.34,68.08,68.12,27704.0,59.6753,59.6753,59.4482,59.4832,27704.0
2021-04-05 10:30:00,68.12,68.13,67.98,68.06,17514.0,59.4832,59.4919,59.3609,59.4308,17514.0
2021-04-05 10:35:00,68.08,68.11,68.0,68.07,18521.0,59.4482,59.4744,59.3784,59.4395,18521.0
2021-04-05 10:40:00,68.08,68.18,68.08,68.12,23211.0,59.4482,59.5355,59.4482,59.4832,23211.0
2021-04-05 10:45:00,68.14,68.31,68.14,68.31,20152.0,59.5006,59.6491,59.5006,59.6491,20152.0
2021-04-05 10:50:00,68.31,68.45,68.28,68.44,26928.0,59.6491,59.7713,59.6229,59.7626,26928.0
2021-04-05 10:55:00,68.45,68.55,68.37,68.53,23042.0,59.7713,59.8586,59.7015,59.8412,23042.0
2021-04-05 11:00:00,68.54,68.68,68.52,68.59,40179.0,59.8499,59.9721,59.8324,59.8936,40179.0
2021-04-05 11:05:00,68.59,68.61,68.52,68.53,39751.0,59.8936,59.911,59.8324,59.8412,39751.0
2021-04-05 11:10:00,68.53,68.61,68.46,68.48,45509.0,59.8412,59.911,59.78,59.7975,45509.0
2021-04-05 11:15:00,68.46,68.51,68.36,68.43,19567.0,59.78,59.8237,59.6927,59.7538,19567.0
2021-04-05 11:20:00,68.43,68.52,68.42,68.5,24491.0,59.7538,59.8324,59.7451,59.815,24491.0
2021-04-05 11:25:00,68.51,68.56,68.43,68.51,22864.0,59.8237,59.8674,59.7538,59.8237,22864.0
2021-04-05 11:30:00,68.52,68.54,68.43,68.5,21833.0,59.8324,59.8499,59.7538,59.815,21833.0
2021-04-05 11:35:00,68.5,68.65,68.48,68.65,18512.0,59.815,59.946,59.7975,59.946,18512.0
2021-04-05 11:40:00,68.65,68.7,68.63,68.7,17943.0,59.946,59.9896,59.9285,59.9896,17943.0
2021-04-05 11:45:00,68.7,68.72,68.64,68.69,15655.0,59.9896,60.0071,59.9372,59.9809,15655.0
2021-04-05 11:50:00,68.69,68.7,68.61,68.67,20003.0,59.9809,59.9896,59.911,59.9634,20003.0
2021-04-05 11:55:00,68.67,68.69,68.56,68.6,28044.0,59.9634,59.9809,59.8674,59.9023,28044.0
2021-04-05 12:00:00,68.6,68.66,68.46,68.47,12046.0,59.9023,59.9547,59.78,59.7888,12046.0
2021-04-05 12:05:00,68.47,68.57,68.46,68.55,16111.0,59.7888,59.8761,59.78,59.8586,16111.0
2021-04-05 12:10:00,68.54,68.55,68.45,68.47,15673.0,59.8499,59.8586,59.7713,59.7888,15673.0
2021-04-05 12:15:00,68.47,68.47,68.35,68.4,22512.0,59.7888,59.7888,59.684,59.7277,22512.0
2021-04-05 12:20:00,68.41,68.47,68.39,68.42,18509.0,59.7364,59.7888,59.7189,59.7451,18509.0
2021-04-05 12:25:00,68.43,68.46,68.41,68.43,19873.0,59.7538,59.78,59.7364,59.7538,19873.0
2021-04-05 12:30:00,68.42,68.49,68.41,68.47,20963.0,59.7451,59.8062,59.7364,59.7888,20963.0
2021-04-05 12:35:00,68.48,68.69,68.47,68.68,22883.0,59.7975,59.9809,59.7888,59.9721,22883.0
2021-04-05 12:40:00,68.66,68.69,68.59,68.61,17764.0,59.9547,59.9809,59.8936,59.911,17764.0
2021-04-05 12:45:00,68.6,68.65,68.57,68.59,23258.0,59.9023,59.946,59.8761,59.8936,23258.0
2021-04-05 12:50:00,68.6,68.61,68.52,68.55,16555.0,59.9023,59.911,59.8324,59.8586,16555.0
2021-04-05 12:55:00,68.55,68.59,68.52,68.58,18608.0,59.8586,59.8936,59.8324,59.8848,18608.0
2021-04-05 13:00:00,68.59,68.59,68.51,68.56,20460.0,59.8936,59.8936,59.8237,59.8674,20460.0
2021-04-05 13:05:00,68.56,68.63,68.53,68.6,14415.0,59.8674,59.9285,59.8412,59.9023,14415.0
2021-04-05 13:10:00,68.62,68.66,68.6,68.61,17719.0,59.9198,59.9547,59.9023,59.911,17719.0
2021-04-05 13:15:00,68.6,68.6,68.45,68.46,13185.0,59.9023,59.9023,59.7713,59.78,13185.0
2021-04-05 13:20:00,68.46,68.49,68.39,68.4,12253.0,59.78,59.8062,59.7189,59.7277,12253.0
2021-04-05 13:25:00,68.41,68.44,68.33,68.44,17154.0,59.7364,59.7626,59.6665,59.7626,17154.0
2021-04-05 13:30:00,68.42,68.43,68.3,68.3,16841.0,59.7451,59.7538,59.6403,59.6403,16841.0
2021-04-05 13:35:00,68.3,68.35,68.3,68.35,14951.0,59.6403,59.684,59.6403,59.684,14951.0
2021-04-05 13:40:00,68.36,68.36,68.27,68.27,12795.0,59.6927,59.6927,59.6141,59.6141,12795.0
2021-04-05 13:45:00,68.29,68.29,68.2,68.23,15320.0,59.6316,59.6316,59.553,59.5792,15320.0
2021-04-05 13:50:00,68.23,68.24,68.17,68.23,12930.0,59.5792,59.5879,59.5268,59.5792,12930.0
2021-04-05 13:55:00,68.22,68.3,68.2,68.3,18436.0,59.5705,59.6403,59.553,59.6403,18436.0
2021-04-05 14:00:00,68.3,68.31,68.22,68.23,16840.0,59.6403,59.6491,59.5705,59.5792,16840.0
2021-04-05 14:05:00,68.23,68.29,68.21,68.23,14003.0,59.5792,59.6316,59.5617,59.5792,14003.0
2021-04-05 14:10:00,68.23,68.28,68.2,68.21,12606.0,59.5792,59.6229,59.553,59.5617,12606.0
2021-04-05 14:15:00,68.21,68.26,68.19,68.26,20957.0,59.5617,59.6054,59.5443,59.6054,20957.0
2021-04-05 14:20:00,68.27,68.27,68.2,68.24,21199.0,59.6141,59.6141,59.553,59.5879,21199.0
2021-04-05 14:25:00,68.23,68.23,68.13,68.14,21812.0,59.5792,59.5792,59.4919,59.5006,21812.0
2021-04-05 14:30:00,68.14,68.2,68.12,68.2,19730.0,59.5006,59.553,59.4832,59.553,19730.0
2021-04-05 14:35:00,68.19,68.22,68.15,68.18,16537.0,59.5443,59.5705,59.5093,59.5355,16537.0
2021-04-05 14:40:00,68.17,68.21,68.13,68.14,18267.0,59.5268,59.5617,59.4919,59.5006,18267.0
2021-04-05 14:45:00,68.14,68.14,68.01,68.03,31662.0,59.5006,59.5006,59.3871,59.4046,31662.0
2021-04-05 14:50:00,68.03,68.1,68.01,68.07,24058.0,59.4046,59.4657,59.3871,59.4395,24058.0
2021-04-05 14:55:00,68.08,68.09,68.01,68.07,19218.0,59.4482,59.457,59.3871,59.4395,19218.0
2021-04-05 15:00:00,68.08,68.1,68.01,68.09,25726.0,59.4482,59.4657,59.3871,59.457,25726.0
2021-04-05 15:05:00,68.1,68.13,68.03,68.11,27433.0,59.4657,59.4919,59.4046,59.4744,27433.0
2021-04-05 15:10:00,68.1,68.17,68.07,68.12,24160.0,59.4657,59.5268,59.4395,59.4832,24160.0
2021-04-05 15:15:00,68.11,68.18,68.1,68.16,22891.0,59.4744,59.5355,59.4657,59.5181,22891.0
2021-04-05 15:20:00,68.17,68.22,68.12,68.14,40319.0,59.5268,59.5705,59.4832,59.5006,40319.0
2021-04-05 15:25:00,68.14,68.16,68.07,68.16,34490.0,59.5006,59.5181,59.4395,59.5181,34490.0
2021-04-05 15:30:00,68.15,68.21,68.11,68.2,26164.0,59.5093,59.5617,59.4744,59.553,26164.0
2021-04-05 15:35:00,68.21,68.26,68.21,68.25,44842.0,59.5617,59.6054,59.5617,59.5967,44842.0
2021-04-05 15:40:00,68.25,68.28,68.16,68.26,40069.0,59.5967,59.6229,59.5181,59.6054,40069.0
2021-04-05 15:45:00,68.27,68.31,68.23,68.24,54777.0,59.6141,59.6491,59.5792,59.5879,54777.0
2021-04-05 15:50:00,68.23,68.24,68.12,68.15,140815.0,59.5792,59.5879,59.4832,59.5093,140815.0
2021-04-05 15:55:00,68.15,68.18,68.01,68.12,175580.0,59.5093,59.5355,59.3871,59.4832,175580.0
2021-04-06 09:30:00,67.78,67.82,67.42,67.45,54242.0,59.1863,59.2212,58.8719,58.8981,54242.0
2021-04-06 09:35:00,67.42,67.49,67.32,67.47,23493.0,58.8719,58.933,58.7846,58.9156,23493.0
2021-04-06 09:40:00,67.46,67.6,67.44,67.54,20104.0,58.9068,59.0291,58.8894,58.9767,20104.0
2021-04-06 09:45:00,67.54,67.72,67.49,67.72,24254.0,58.9767,59.1339,58.933,59.1339,24254.0
2021-04-06 09:50:00,67.71,67.72,67.6,67.65,13052.0,59.1251,59.1339,59.0291,59.0727,13052.0
2021-04-06 09:55:00,67.63,67.63,67.42,67.42,14683.0,59.0553,59.0553,58.8719,58.8719,14683.0
2021-04-06 10:00:00,67.43,67.52,67.43,67.47,19234.0,58.8806,58.9592,58.8806,58.9156,19234.0
2021-04-06 10:05:00,67.45,67.62,67.45,67.62,12624.0,58.8981,59.0465,58.8981,59.0465,12624.0
2021-04-06 10:10:00,67.64,67.69,67.59,67.65,13450.0,59.064,59.1077,59.0203,59.0727,13450.0
2021-04-06 10:15:00,67.66,67.8,67.66,67.8,10878.0,59.0815,59.2037,59.0815,59.2037,10878.0
2021-04-06 10:20:00,67.81,67.92,67.79,67.87,16911.0,59.2125,59.3085,59.195,59.2648,16911.0
2021-04-06 10:25:00,67.86,67.86,67.75,67.76,7825.0,59.2561,59.2561,59.1601,59.1688,7825.0
2021-04-06 10:30:00,67.74,67.87,67.73,67.83,13408.0,59.1513,59.2648,59.1426,59.2299,13408.0
2021-04-06 10:35:00,67.83,67.94,67.81,67.9,13333.0,59.2299,59.326,59.2125,59.291,13333.0
2021-04-06 10:40:00,67.91,67.91,67.78,67.81,10248.0,59.2998,59.2998,59.1863,59.2125,10248.0
2021-04-06 10:45:00,67.82,67.99,67.82,67.95,11170.0,59.2212,59.3696,59.2212,59.3347,11170.0
2021-04-06 10:50:00,67.94,67.99,67.91,67.93,10075.0,59.326,59.3696,59.2998,59.3172,10075.0
2021-04-06 10:55:00,67.92,68.01,67.92,67.95,10326.0,59.3085,59.3871,59.3085,59.3347,10326.0
2021-04-06 11:00:00,67.96,68.16,67.96,68.16,12121.0,59.3434,59.5181,59.3434,59.5181,12121.0
2021-04-06 11:05:00,68.16,68.18,68.08,68.09,12366.0,59.5181,59.5355,59.4482,59.457,12366.0
2021-04-06 11:10:00,68.09,68.23,68.07,68.18,21771.0,59.457,59.5792,59.4395,59.5355,21771.0
2021-04-06 11:15:00,68.16,68.27,68.08,68.09,15727.0,59.5181,59.6141,59.4482,59.457,15727.0
2021-04-06 11:20:00,68.09,68.12,68.01,68.11,8681.0,59.457,59.4832,59.3871,59.4744,8681.0
2021-04-06 11:25:00,68.1,68.14,68.07,68.14,8929.0,59.4657,59.5006,59.4395,59.5006,8929.0
2021-04-06 11:30:00,68.14,68.16,67.97,67.97,11606.0,59.5006,59.5181,59.3522,59.3522,11606.0
2021-04-06 11:35:00,67.96,67.98,67.92,67.97,8273.0,59.3434,59.3609,59.3085,59.3522,8273.0
2021-04-06 11:40:00,67.97,68.03,67.96,67.99,12904.0,59.3522,59.4046,59.3434,59.3696,12904.0
2021-04-06 11:45:00,68.0,68.0,67.92,67.96,7269.0,59.3784,59.3784,59.3085,59.3434,7269.0
2021-04-06 11:50:00,67.96,68.1,67.95,68.08,16861.0,59.3434,59.4657,59.3347,59.4482,16861.0
2021-04-06 11:55:00,68.07,68.1,68.06,68.08,6500.0,59.4395,59.4657,59.4308,59.4482,6500.0
2021-04-06 12:00:00,68.08,68.12,68.08,68.11,7261.0,59.4482,59.4832,59.4482,59.4744,7261.0
2021-04-06 12:05:00,68.11,68.14,68.09,68.1,8971.0,59.4744,59.5006,59.457,59.4657,8971.0
2021-04-06 12:10:00,68.1,68.17,68.07,68.15,10662.0,59.4657,59.5268,59.4395,59.5093,10662.0
2021-04-06 12:15:00,68.17,68.21,68.17,68.17,7464.0,59.5268,59.5617,59.5268,59.5268,7464.0
2021-04-06 12:20:00,68.19,68.2,68.16,68.19,8498.0,59.5443,59.553,59.5181,59.5443,8498.0
2021-04-06 12:25:00,68.19,68.24,68.19,68.19,7478.0,59.5443,59.5879,59.5443,59.5443,7478.0
2021-04-06 12:30:00,68.19,68.2,68.12,68.12,11438.0,59.5443,59.553,59.4832,59.4832,11438.0
2021-04-06 12:35:00,68.13,68.13,68.06,68.08,8927.0,59.4919,59.4919,59.4308,59.4482,8927.0
2021-04-06 12:40:00,68.08,68.12,68.06,68.11,7170.0,59.4482,59.4832,59.4308,59.4744,7170.0
2021-04-06 12:45:00,68.1,68.16,68.1,68.11,6290.0,59.4657,59.5181,59.4657,59.4744,6290.0
2021-04-06 12:50:00,68.11,68.14,68.1,68.13,8244.0,59.4744,59.5006,59.4657,59.4919,8244.0
2021-04-06 12:55:00,68.14,68.19,68.12,68.16,8169.0,59.5006,59.5443,59.4832,59.5181,8169.0
2021-04-06 13:00:00,68.17,68.21,68.16,68.19,6131.0,59.5268,59.5617,59.5181,59.5443,6131.0
2021-04-06 13:05:00,68.2,68.31,68.18,68.31,12465.0,59.553,59.6491,59.5355,59.6491,12465.0
2021-04-06 13:10:00,68.31,68.33,68.19,68.2,8166.0,59.6491,59.6665,59.5443,59.553,8166.0
2021-04-06 13:15:00,68.18,68.2,68.13,68.18,11447.0,59.5355,59.553,59.4919,59.5355,11447.0
2021-04-06 13:20:00,68.17,68.2,68.15,68.17,8831.0,59.5268,59.553,59.5093,59.5268,8831.0
2021-04-06 13:25:00,68.16,68.26,68.16,68.26,9378.0,59.5181,59.6054,59.5181,59.6054,9378.0
2021-04-06 13:30:00,68.25,68.29,68.14,68.14,13581.0,59.5967,59.6316,59.5006,59.5006,13581.0
2021-04-06 13:35:00,68.13,68.19,68.12,68.16,8560.0,59.4919,59.5443,59.4832,59.5181,8560.0
2021-04-06 13:40:00,68.16,68.19,68.15,68.17,8801.0,59.5181,59.5443,59.5093,59.5268,8801.0
2021-04-06 13:45:00,68.17,68.18,68.11,68.16,10203.0,59.5268,59.5355,59.4744,59.5181,10203.0
2021-04-06 13:50:00,68.15,68.16,68.09,68.11,7903.0,59.5093,59.5181,59.457,59.4744,7903.0
2021-04-06 13:55:00,68.11,68.15,68.11,68.15,7648.0,59.4744,59.5093,59.4744,59.5093,7648.0
2021-04-06 14:00:00,68.15,68.16,68.08,68.11,13873.0,59.5093,59.5181,59.4482,59.4744,13873.0
2021-04-06 14:05:00,68.1,68.14,68.08,68.1,11027.0,59.4657,59.5006,59.4482,59.4657,11027.0
2021-04-06 14:10:00,68.1,68.1,68.01,68.1,13383.0,59.4657,59.4657,59.3871,59.4657,13383.0
2021-04-06 14:15:00,68.1,68.11,68.04,68.04,8579.0,59.4657,59.4744,59.4133,59.4133,8579.0
2021-04-06 14:20:00,68.05,68.06,68.01,68.04,8732.0,59.422,59.4308,59.3871,59.4133,8732.0
2021-04-06 14:25:00,68.04,68.08,68.03,68.08,9311.0,59.4133,59.4482,59.4046,59.4482,9311.0
2021-04-06 14:30:00,68.09,68.09,68.04,68.08,14874.0,59.457,59.457,59.4133,59.4482,14874.0
2021-04-06 14:35:00,68.08,68.13,68.06,68.12,11583.0,59.4482,59.4919,59.4308,59.4832,11583.0
2021-04-06 14:40:00,68.13,68.17,68.11,68.13,10439.0,59.4919,59.5268,59.4744,59.4919,10439.0
2021-04-06 14:45:00,68.12,68.17,68.09,68.17,10919.0,59.4832,59.5268,59.457,59.5268,10919.0
2021-04-06 14:50:00,68.17,68.17,68.13,68.16,13240.0,59.5268,59.5268,59.4919,59.5181,13240.0
2021-04-06 14:55:00,68.16,68.18,68.08,68.1,17220.0,59.5181,59.5355,59.4482,59.4657,17220.0
2021-04-06 15:00:00,68.09,68.11,68.05,68.06,15145.0,59.457,59.4744,59.422,59.4308,15145.0
2021-04-06 15:05:00,68.06,68.15,68.06,68.15,9622.0,59.4308,59.5093,59.4308,59.5093,9622.0
2021-04-06 15:10:00,68.15,68.18,68.13,68.14,13283.0,59.5093,59.5355,59.4919,59.5006,13283.0
2021-04-06 15:15:00,68.14,68.16,68.08,68.14,13878.0,59.5006,59.5181,59.4482,59.5006,13878.0
2021-04-06 15:20:00,68.14,68.18,68.12,68.18,15790.0,59.5006,59.5355,59.4832,59.5355,15790.0
2021-04-06 15:25:00,68.17,68.18,68.11,68.16,16054.0,59.5268,59.5355,59.4744,59.5181,16054.0
2021-04-06 15:30:00,68.16,68.16,68.07,68.08,19750.0,59.5181,59.5181,59.4395,59.4482,19750.0
2021-04-06 15:35:00,68.1,68.12,68.07,68.07,19882.0,59.4657,59.4832,59.4395,59.4395,19882.0
2021-04-06 15:40:00,68.08,68.17,68.07,68.11,30599.0,59.4482,59.5268,59.4395,59.4744,30599.0
2021-04-06 15:45:00,68.1,68.13,68.07,68.1,44772.0,59.4657,59.4919,59.4395,59.4657,44772.0
2021-04-06 15:50:00,68.08,68.17,68.07,68.12,132602.0,59.4482,59.5268,59.4395,59.4832,132602.0
2021-04-06 15:55:00,68.12,68.22,68.08,68.19,179078.0,59.4832,59.5705,59.4482,59.5443,179078.0
2021-04-07 09:30:00,68.04,68.54,67.84,68.25,40376.0,59.4133,59.8499,59.2387,59.5967,40376.0
2021-04-07 09:35:00,68.26,68.49,68.22,68.47,19910.0,59.6054,59.8062,59.5705,59.7888,19910.0
2021-04-07 09:40:00,68.45,68.45,68.26,68.35,10386.0,59.7713,59.7713,59.6054,59.684,10386.0
2021-04-07 09:45:00,68.39,68.41,68.27,68.39,13387.0,59.7189,59.7364,59.6141,59.7189,13387.0
2021-04-07 09:50:00,68.39,68.41,68.32,68.37,12510.0,59.7189,59.7364,59.6578,59.7015,12510.0
2021-04-07 09:55:00,68.39,68.42,68.27,68.33,7925.0,59.7189,59.7451,59.6141,59.6665,7925.0
2021-04-07 10:00:00,68.32,68.51,68.31,68.42,18383.0,59.6578,59.8237,59.6491,59.7451,18383.0
2021-04-07 10:05:00,68.45,68.52,68.44,68.49,11949.0,59.7713,59.8324,59.7626,59.8062,11949.0
2021-04-07 10:10:00,68.48,68.48,68.32,68.34,29124.0,59.7975,59.7975,59.6578,59.6753,29124.0
2021-04-07 10:15:00,68.33,68.37,68.26,68.31,25942.0,59.6665,59.7015,59.6054,59.6491,25942.0
2021-04-07 10:20:00,68.33,68.4,68.29,68.31,15644.0,59.6665,59.7277,59.6316,59.6491,15644.0
2021-04-07 10:25:00,68.32,68.35,68.27,68.28,8573.0,59.6578,59.684,59.6141,59.6229,8573.0
2021-04-07 10:30:00,68.29,68.3,68.13,68.14,8582.0,59.6316,59.6403,59.4919,59.5006,8582.0
2021-04-07 10:35:00,68.13,68.19,68.12,68.15,13647.0,59.4919,59.5443,59.4832,59.5093,13647.0
2021-04-07 10:40:00,68.14,68.18,68.02,68.02,13249.0,59.5006,59.5355,59.3958,59.3958,13249.0
2021-04-07 10:45:00,68.02,68.11,68.0,68.11,15062.0,59.3958,59.4744,59.3784,59.4744,15062.0
2021-04-07 10:50:00,68.12,68.22,68.1,68.18,25952.0,59.4832,59.5705,59.4657,59.5355,25952.0
2021-04-07 10:55:00,68.17,68.18,68.09,68.11,15627.0,59.5268,59.5355,59.457,59.4744,15627.0
2021-04-07 11:00:00,68.11,68.14,68.0,68.0,23376.0,59.4744,59.5006,59.3784,59.3784,23376.0
2021-04-07 11:05:00,67.99,68.07,67.96,68.0,19646.0,59.3696,59.4395,59.3434,59.3784,19646.0
2021-04-07 11:10:00,68.0,68.0,67.88,67.91,13983.0,59.3784,59.3784,59.2736,59.2998,13983.0
2021-04-07 11:15:00,67.92,68.01,67.92,68.01,9746.0,59.3085,59.3871,59.3085,59.3871,9746.0
2021-04-07 11:20:00,68.04,68.14,68.03,68.05,16474.0,59.4133,59.5006,59.4046,59.422,16474.0
2021-04-07 11:25:00,68.04,68.06,67.99,68.0,12020.0,59.4133,59.4308,59.3696,59.3784,12020.0
2021-04-07 11:30:00,68.0,68.11,67.98,68.11,15239.0,59.3784,59.4744,59.3609,59.4744,15239.0
2021-04-07 11:35:00,68.11,68.15,68.05,68.06,19070.0,59.4744,59.5093,59.422,59.4308,19070.0
2021-04-07 11:40:00,68.08,68.11,67.96,67.96,20198.0,59.4482,59.4744,59.3434,59.3434,20198.0
2021-04-07 11:45:00,67.95,67.99,67.93,67.94,17124.0,59.3347,59.3696,59.3172,59.326,17124.0
2021-04-07 11:50:00,67.93,68.01,67.91,68.01,21218.0,59.3172,59.3871,59.2998,59.3871,21218.0
2021-04-07 11:55:00,68.01,68.03,67.98,68.02,15968.0,59.3871,59.4046,59.3609,59.3958,15968.0
2021-04-07 12:00:00,68.02,68.03,67.99,68.01,10823.0,59.3958,59.4046,59.3696,59.3871,10823.0
2021-04-07 12:05:00,68.0,68.06,67.98,68.03,14145.0,59.3784,59.4308,59.3609,59.4046,14145.0
2021-04-07 12:10:00,68.03,68.04,68.0,68.02,13010.0,59.4046,59.4133,59.3784,59.3958,13010.0
2021-04-07 12:15:00,68.02,68.04,68.0,68.01,14699.0,59.3958,59.4133,59.3784,59.3871,14699.0
2021-04-07 12:20:00,68.01,68.03,67.98,68.03,17922.0,59.3871,59.4046,59.3609,59.4046,17922.0
2021-04-07 12:25:00,68.03,68.04,67.94,67.94,17798.0,59.4046,59.4133,59.326,59.326,17798.0
2021-04-07 12:30:00,67.95,67.96,67.91,67.92,9706.0,59.3347,59.3434,59.2998,59.3085,9706.0
2021-04-07 12:35:00,67.91,67.96,67.88,67.94,10905.0,59.2998,59.3434,59.2736,59.326,10905.0
2021-04-07 12:40:00,67.95,67.95,67.9,67.91,7463.0,59.3347,59.3347,59.291,59.2998,7463.0
2021-04-07 12:45:00,67.9,67.96,67.9,67.95,8183.0,59.291,59.3434,59.291,59.3347,8183.0
2021-04-07 12:50:00,67.95,67.99,67.94,67.96,13683.0,59.3347,59.3696,59.326,59.3434,13683.0
2021-04-07 12:55:00,67.95,67.96,67.88,67.95,17423.0,59.3347,59.3434,59.2736,59.3347,17423.0
2021-04-07 13:00:00,67.96,68.0,67.93,67.95,10548.0,59.3434,59.3784,59.3172,59.3347,10548.0
2021-04-07 13:05:00,67.94,67.96,67.92,67.93,6294.0,59.326,59.3434,59.3085,59.3172,6294.0
2021-04-07 13:10:00,67.92,67.99,67.92,67.97,9270.0,59.3085,59.3696,59.3085,59.3522,9270.0
2021-04-07 13:15:00,67.97,67.99,67.92,67.92,7350.0,59.3522,59.3696,59.3085,59.3085,7350.0
2021-04-07 13:20:00,67.94,67.97,67.93,67.96,8252.0,59.326,59.3522,59.3172,59.3434,8252.0
2021-04-07 13:25:00,67.97,68.02,67.97,68.0,9137.0,59.3522,59.3958,59.3522,59.3784,9137.0
2021-04-07 13:30:00,68.0,68.0,67.92,67.92,11854.0,59.3784,59.3784,59.3085,59.3085,11854.0
2021-04-07 13:35:00,67.93,67.94,67.88,67.9,12083.0,59.3172,59.326,59.2736,59.291,12083.0
2021-04-07 13:40:00,67.91,67.94,67.9,67.94,8638.0,59.2998,59.326,59.291,59.326,8638.0
2021-04-07 13:45:00,67.93,67.95,67.92,67.92,7204.0,59.3172,59.3347,59.3085,59.3085,7204.0
2021-04-07 13:50:00,67.92,67.97,67.9,67.93,9645.0,59.3085,59.3522,59.291,59.3172,9645.0
2021-04-07 13:55:00,67.93,67.97,67.93,67.95,12949.0,59.3172,59.3522,59.3172,59.3347,12949.0
2021-04-07 14:00:00,67.95,67.98,67.93,67.93,9911.0,59.3347,59.3609,59.3172,59.3172,9911.0
2021-04-07 14:05:00,67.93,67.94,67.9,67.9,11589.0,59.3172,59.326,59.291,59.291,11589.0
2021-04-07 14:10:00,67.88,67.91,67.86,67.89,16672.0,59.2736,59.2998,59.2561,59.2823,16672.0
2021-04-07 14:15:00,67.89,67.89,67.81,67.82,14496.0,59.2823,59.2823,59.2125,59.2212,14496.0
2021-04-07 14:20:00,67.81,67.82,67.73,67.78,18663.0,59.2125,59.2212,59.1426,59.1863,18663.0
2021-04-07 14:25:00,67.78,67.8,67.74,67.8,14221.0,59.1863,59.2037,59.1513,59.2037,14221.0
2021-04-07 14:30:00,67.78,67.84,67.77,67.79,24637.0,59.1863,59.2387,59.1775,59.195,24637.0
2021-04-07 14:35:00,67.79,67.8,67.74,67.75,24158.0,59.195,59.2037,59.1513,59.1601,24158.0
2021-04-07 14:40:00,67.75,67.81,67.75,67.76,12787.0,59.1601,59.2125,59.1601,59.1688,12787.0
2021-04-07 14:45:00,67.76,67.8,67.76,67.77,11222.0,59.1688,59.2037,59.1688,59.1775,11222.0
2021-04-07 14:50:00,67.78,67.83,67.77,67.77,24939.0,59.1863,59.2299,59.1775,59.1775,24939.0
2021-04-07 14:55:00,67.77,67.8,67.74,67.77,13513.0,59.1775,59.2037,59.1513,59.1775,13513.0
2021-04-07 15:00:00,67.77,67.87,67.76,67.86,22907.0,59.1775,59.2648,59.1688,59.2561,22907.0
2021-04-07 15:05:00,67.86,67.86,67.79,67.8,26976.0,59.2561,59.2561,59.195,59.2037,26976.0
2021-04-07 15:10:00,67.8,67.85,67.78,67.84,21217.0,59.2037,59.2474,59.1863,59.2387,21217.0
2021-04-07 15:15:00,67.84,67.84,67.81,67.84,25319.0,59.2387,59.2387,59.2125,59.2387,25319.0
2021-04-07 15:20:00,67.84,67.86,67.78,67.81,33961.0,59.2387,59.2561,59.1863,59.2125,33961.0
2021-04-07 15:25:00,67.81,67.95,67.81,67.93,25650.0,59.2125,59.3347,59.2125,59.3172,25650.0
2021-04-07 15:30:00,67.92,67.96,67.88,67.92,22504.0,59.3085,59.3434,59.2736,59.3085,22504.0
2021-04-07 15:35:00,67.93,67.99,67.93,67.94,24759.0,59.3172,59.3696,59.3172,59.326,24759.0
2021-04-07 15:40:00,67.94,68.01,67.93,68.01,20361.0,59.326,59.3871,59.3172,59.3871,20361.0
2021-04-07 15:45:00,68.01,68.04,67.98,68.0,33299.0,59.3871,59.4133,59.3609,59.3784,33299.0
2021-04-07 15:50:00,68.01,68.09,67.92,68.08,85941.0,59.3871,59.457,59.3085,59.4482,85941.0
2021-04-07 15:55:00,68.08,68.09,68.04,68.07,93140.0,59.4482,59.457,59.4133,59.4395,93140.0
2021-04-08 09:30:00,68.28,68.4,68.11,68.37,42188.0,59.6229,59.7277,59.4744,59.7015,42188.0
2021-04-08 09:35:00,68.4,68.44,68.01,68.06,32017.0,59.7277,59.7626,59.3871,59.4308,32017.0
2021-04-08 09:40:00,68.03,68.13,68.0,68.13,17518.0,59.4046,59.4919,59.3784,59.4919,17518.0
2021-04-08 09:45:00,68.11,68.41,68.11,68.34,13735.0,59.4744,59.7364,59.4744,59.6753,13735.0
2021-04-08 09:50:00,68.35,68.36,68.23,68.26,13139.0,59.684,59.6927,59.5792,59.6054,13139.0
2021-04-08 09:55:00,68.25,68.35,68.07,68.09,18046.0,59.5967,59.684,59.4395,59.457,18046.0
2021-04-08 10:00:00,68.07,68.14,68.02,68.02,19956.0,59.4395,59.5006,59.3958,59.3958,19956.0
2021-04-08 10:05:00,68.02,68.06,67.88,67.93,18909.0,59.3958,59.4308,59.2736,59.3172,18909.0
2021-04-08 10:10:00,67.93,68.1,67.92,68.01,19762.0,59.3172,59.4657,59.3085,59.3871,19762.0
2021-04-08 10:15:00,68.0,68.02,67.97,68.0,16066.0,59.3784,59.3958,59.3522,59.3784,16066.0
2021-04-08 10:20:00,68.0,68.08,67.97,68.06,13846.0,59.3784,59.4482,59.3522,59.4308,13846.0
2021-04-08 10:25:00,68.05,68.12,68.02,68.12,10763.0,59.422,59.4832,59.3958,59.4832,10763.0
2021-04-08 10:30:00,68.11,68.12,68.0,68.09,10081.0,59.4744,59.4832,59.3784,59.457,10081.0
2021-04-08 10:35:00,68.12,68.13,67.95,67.96,13587.0,59.4832,59.4919,59.3347,59.3434,13587.0
2021-04-08 10:40:00,67.97,67.97,67.72,67.73,21410.0,59.3522,59.3522,59.1339,59.1426,21410.0
2021-04-08 10:45:00,67.73,67.89,67.68,67.88,20872.0,59.1426,59.2823,59.0989,59.2736,20872.0
2021-04-08 10:50:00,67.86,67.94,67.86,67.9,11048.0,59.2561,59.326,59.2561,59.291,11048.0
2021-04-08 10:55:00,67.91,68.0,67.89,67.94,10971.0,59.2998,59.3784,59.2823,59.326,10971.0
2021-04-08 11:00:00,67.92,67.93,67.84,67.84,9768.0,59.3085,59.3172,59.2387,59.2387,9768.0
2021-04-08 11:05:00,67.85,67.94,67.85,67.86,9259.0,59.2474,59.326,59.2474,59.2561,9259.0
2021-04-08 11:10:00,67.85,67.9,67.79,67.9,10981.0,59.2474,59.291,59.195,59.291,10981.0
2021-04-08 11:15:00,67.9,67.94,67.85,67.94,11432.0,59.291,59.326,59.2474,59.326,11432.0
2021-04-08 11:20:00,67.95,67.99,67.89,67.89,8236.0,59.3347,59.3696,59.2823,59.2823,8236.0
2021-04-08 11:25:00,67.88,67.89,67.83,67.85,12200.0,59.2736,59.2823,59.2299,59.2474,12200.0
2021-04-08 11:30:00,67.85,67.87,67.76,67.77,12719.0,59.2474,59.2648,59.1688,59.1775,12719.0
2021-04-08 11:35:00,67.78,67.8,67.72,67.74,13853.0,59.1863,59.2037,59.1339,59.1513,13853.0
2021-04-08 11:40:00,67.73,67.74,67.68,67.7,9007.0,59.1426,59.1513,59.0989,59.1164,9007.0
2021-04-08 11:45:00,67.69,67.73,67.68,67.72,9797.0,59.1077,59.1426,59.0989,59.1339,9797.0
2021-04-08 11:50:00,67.74,67.83,67.74,67.75,9293.0,59.1513,59.2299,59.1513,59.1601,9293.0
2021-04-08 11:55:00,67.76,67.8,67.75,67.78,9261.0,59.1688,59.2037,59.1601,59.1863,9261.0
2021-04-08 12:00:00,67.79,67.85,67.74,67.85,10886.0,59.195,59.2474,59.1513,59.2474,10886.0
2021-04-08 12:05:00,67.87,67.88,67.77,67.8,8639.0,59.2648,59.2736,59.1775,59.2037,8639.0
2021-04-08 12:10:00,67.81,67.87,67.81,67.87,9204.0,59.2125,59.2648,59.2125,59.2648,9204.0
2021-04-08 12:15:00,67.85,67.9,67.83,67.88,11273.0,59.2474,59.291,59.2299,59.2736,11273.0
2021-04-08 12:20:00,67.86,67.86,67.82,67.83,6550.0,59.2561,59.2561,59.2212,59.2299,6550.0
2021-04-08 12:25:00,67.84,67.84,67.8,67.82,7893.0,59.2387,59.2387,59.2037,59.2212,7893.0
2021-04-08 12:30:00,67.82,67.83,67.78,67.78,7805.0,59.2212,59.2299,59.1863,59.1863,7805.0
2021-04-08 12:35:00,67.78,67.89,67.77,67.88,9773.0,59.1863,59.2823,59.1775,59.2736,9773.0
2021-04-08 12:40:00,67.89,67.96,67.89,67.95,6384.0,59.2823,59.3434,59.2823,59.3347,6384.0
2021-04-08 12:45:00,67.94,68.0,67.93,67.99,10191.0,59.326,59.3784,59.3172,59.3696,10191.0
2021-04-08 12:50:00,67.99,68.0,67.91,67.92,8545.0,59.3696,59.3784,59.2998,59.3085,8545.0
2021-04-08 12:55:00,67.92,67.92,67.79,67.82,7893.0,59.3085,59.3085,59.195,59.2212,7893.0
2021-04-08 13:00:00,67.83,67.84,67.8,67.82,9761.0,59.2299,59.2387,59.2037,59.2212,9761.0
2021-04-08 13:05:00,67.82,67.83,67.78,67.83,7972.0,59.2212,59.2299,59.1863,59.2299,7972.0
2021-04-08 13:10:00,67.84,67.91,67.84,67.91,5776.0,59.2387,59.2998,59.2387,59.2998,5776.0
2021-04-08 13:15:00,67.91,67.93,67.85,67.87,7921.0,59.2998,59.3172,59.2474,59.2648,7921.0
2021-04-08 13:20:00,67.87,67.93,67.87,67.93,5262.0,59.2648,59.3172,59.2648,59.3172,5262.0
2021-04-08 13:25:00,67.93,67.94,67.91,67.92,8004.0,59.3172,59.326,59.2998,59.3085,8004.0
2021-04-08 13:30:00,67.93,67.94,67.88,67.91,12119.0,59.3172,59.326,59.2736,59.2998,12119.0
2021-04-08 13:35:00,67.91,67.95,67.9,67.95,5502.0,59.2998,59.3347,59.291,59.3347,5502.0
2021-04-08 13:40:00,67.97,68.0,67.96,67.98,9666.0,59.3522,59.3784,59.3434,59.3609,9666.0
2021-04-08 13:45:00,67.97,68.0,67.95,67.98,9408.0,59.3522,59.3784,59.3347,59.3609,9408.0
2021-04-08 13:50:00,67.97,68.02,67.97,67.99,7611.0,59.3522,59.3958,59.3522,59.3696,7611.0
2021-04-08 13:55:00,67.98,67.98,67.94,67.97,8268.0,59.3609,59.3609,59.326,59.3522,8268.0
2021-04-08 14:00:00,67.96,67.96,67.87,67.9,15610.0,59.3434,59.3434,59.2648,59.291,15610.0
2021-04-08 14:05:00,67.91,67.92,67.87,67.89,10207.0,59.2998,59.3085,59.2648,59.2823,10207.0
2021-04-08 14:10:00,67.9,67.94,67.88,67.92,8515.0,59.291,59.326,59.2736,59.3085,8515.0
2021-04-08 14:15:00,67.92,67.96,67.92,67.94,10194.0,59.3085,59.3434,59.3085,59.326,10194.0
2021-04-08 14:20:00,67.93,67.93,67.88,67.89,9061.0,59.3172,59.3172,59.2736,59.2823,9061.0
2021-04-08 14:25:00,67.88,67.93,67.86,67.92,10672.0,59.2736,59.3172,59.2561,59.3085,10672.0
2021-04-08 14:30:00,67.92,67.97,67.91,67.97,17042.0,59.3085,59.3522,59.2998,59.3522,17042.0
2021-04-08 14:35:00,67.97,67.98,67.92,67.98,13127.0,59.3522,59.3609,59.3085,59.3609,13127.0
2021-04-08 14:40:00,67.98,67.98,67.95,67.97,12214.0,59.3609,59.3609,59.3347,59.3522,12214.0
2021-04-08 14:45:00,67.95,67.96,67.91,67.92,28414.0,59.3347,59.3434,59.2998,59.3085,28414.0
2021-04-08 14:50:00,67.92,67.93,67.9,67.92,19783.0,59.3085,59.3172,59.291,59.3085,19783.0
2021-04-08 14:55:00,67.92,67.92,67.85,67.87,44207.0,59.3085,59.3085,59.2474,59.2648,44207.0
2021-04-08 15:00:00,67.87,67.87,67.78,67.8,21399.0,59.2648,59.2648,59.1863,59.2037,21399.0
2021-04-08 15:05:00,67.79,67.8,67.71,67.73,28673.0,59.195,59.2037,59.1251,59.1426,28673.0
2021-04-08 15:10:00,67.73,67.81,67.72,67.8,24880.0,59.1426,59.2125,59.1339,59.2037,24880.0
2021-04-08 15:15:00,67.8,67.86,67.8,67.86,10743.0,59.2037,59.2561,59.2037,59.2561,10743.0
2021-04-08 15:20:00,67.86,67.86,67.82,67.83,19023.0,59.2561,59.2561,59.2212,59.2299,19023.0
2021-04-08 15:25:00,67.83,67.84,67.79,67.82,20254.0,59.2299,59.2387,59.195,59.2212,20254.0
2021-04-08 15:30:00,67.81,67.85,67.81,67.84,29007.0,59.2125,59.2474,59.2125,59.2387,29007.0
2021-04-08 15:35:00,67.84,67.84,67.74,67.76,27746.0,59.2387,59.2387,59.1513,59.1688,27746.0
2021-04-08 15:40:00,67.75,67.82,67.75,67.81,22844.0,59.1601,59.2212,59.1601,59.2125,22844.0
2021-04-08 15:45:00,67.81,67.81,67.71,67.73,42314.0,59.2125,59.2125,59.1251,59.1426,42314.0
2021-04-08 15:50:00,67.73,67.83,67.65,67.77,130830.0,59.1426,59.2299,59.0727,59.1775,130830.0
2021-04-08 15:55:00,67.78,67.79,67.67,67.72,166614.0,59.1863,59.195,59.0902,59.1339,166614.0
2021-04-09 09:30:00,67.78,68.21,67.72,68.21,58903.0,59.1863,59.5617,59.1339,59.5617,58903.0
2021-04-09 09:35:00,68.22,68.29,68.12,68.24,25422.0,59.5705,59.6316,59.4832,59.5879,25422.0
2021-04-09 09:40:00,68.24,68.25,68.04,68.16,20614.0,59.5879,59.5967,59.4133,59.5181,20614.0
2021-04-09 09:45:00,68.13,68.14,67.97,68.0,16774.0,59.4919,59.5006,59.3522,59.3784,16774.0
2021-04-09 09:50:00,67.98,68.0,67.88,67.94,19851.0,59.3609,59.3784,59.2736,59.326,19851.0
2021-04-09 09:55:00,67.93,67.97,67.87,67.92,16070.0,59.3172,59.3522,59.2648,59.3085,16070.0
2021-04-09 10:00:00,67.93,68.06,67.91,68.06,15671.0,59.3172,59.4308,59.2998,59.4308,15671.0
2021-04-09 10:05:00,68.05,68.05,67.78,67.79,14243.0,59.422,59.422,59.1863,59.195,14243.0
2021-04-09 10:10:00,67.82,67.91,67.81,67.87,11783.0,59.2212,59.2998,59.2125,59.2648,11783.0
2021-04-09 10:15:00,67.88,67.9,67.73,67.82,12800.0,59.2736,59.291,59.1426,59.2212,12800.0
2021-04-09 10:20:00,67.84,67.91,67.82,67.9,8795.0,59.2387,59.2998,59.2212,59.291,8795.0
2021-04-09 10:25:00,67.9,68.02,67.9,67.99,7749.0,59.291,59.3958,59.291,59.3696,7749.0
2021-04-09 10:30:00,67.98,68.14,67.97,68.08,11090.0,59.3609,59.5006,59.3522,59.4482,11090.0
2021-04-09 10:35:00,68.07,68.13,68.04,68.08,16854.0,59.4395,59.4919,59.4133,59.4482,16854.0
2021-04-09 10:40:00,68.09,68.15,68.04,68.06,12162.0,59.457,59.5093,59.4133,59.4308,12162.0
2021-04-09 10:45:00,68.09,68.12,67.99,67.99,12653.0,59.457,59.4832,59.3696,59.3696,12653.0
2021-04-09 10:50:00,67.98,68.03,67.9,67.9,20625.0,59.3609,59.4046,59.291,59.291,20625.0
2021-04-09 10:55:00,67.9,67.99,67.89,67.92,16653.0,59.291,59.3696,59.2823,59.3085,16653.0
2021-04-09 11:00:00,67.91,67.98,67.85,67.87,17927.0,59.2998,59.3609,59.2474,59.2648,17927.0
2021-04-09 11:05:00,67.86,67.95,67.85,67.94,8317.0,59.2561,59.3347,59.2474,59.326,8317.0
2021-04-09 11:10:00,67.94,67.94,67.81,67.82,13584.0,59.326,59.326,59.2125,59.2212,13584.0
2021-04-09 11:15:00,67.81,67.86,67.76,67.84,14225.0,59.2125,59.2561,59.1688,59.2387,14225.0
2021-04-09 11:20:00,67.85,67.92,67.83,67.88,8061.0,59.2474,59.3085,59.2299,59.2736,8061.0
2021-04-09 11:25:00,67.87,67.96,67.85,67.94,10518.0,59.2648,59.3434,59.2474,59.326,10518.0
2021-04-09 11:30:00,67.98,67.98,67.88,67.92,7510.0,59.3609,59.3609,59.2736,59.3085,7510.0
2021-04-09 11:35:00,67.91,67.94,67.89,67.92,6574.0,59.2998,59.326,59.2823,59.3085,6574.0
2021-04-09 11:40:00,67.93,67.95,67.92,67.95,9778.0,59.3172,59.3347,59.3085,59.3347,9778.0
2021-04-09 11:45:00,67.92,67.92,67.86,67.87,8711.0,59.3085,59.3085,59.2561,59.2648,8711.0
2021-04-09 11:50:00,67.86,67.93,67.82,67.85,12588.0,59.2561,59.3172,59.2212,59.2474,12588.0
2021-04-09 11:55:00,67.86,67.92,67.86,67.91,13771.0,59.2561,59.3085,59.2561,59.2998,13771.0
2021-04-09 12:00:00,67.9,67.93,67.87,67.88,12207.0,59.291,59.3172,59.2648,59.2736,12207.0
2021-04-09 12:05:00,67.88,67.9,67.74,67.75,12191.0,59.2736,59.291,59.1513,59.1601,12191.0
2021-04-09 12:10:00,67.75,67.84,67.75,67.83,8431.0,59.1601,59.2387,59.1601,59.2299,8431.0
2021-04-09 12:15:00,67.82,67.84,67.77,67.78,11155.0,59.2212,59.2387,59.1775,59.1863,11155.0
2021-04-09 12:20:00,67.78,67.79,67.74,67.74,19058.0,59.1863,59.195,59.1513,59.1513,19058.0
2021-04-09 12:25:00,67.73,67.78,67.73,67.76,10215.0,59.1426,59.1863,59.1426,59.1688,10215.0
2021-04-09 12:30:00,67.76,67.87,67.76,67.86,11516.0,59.1688,59.2648,59.1688,59.2561,11516.0
2021-04-09 12:35:00,67.86,67.86,67.77,67.81,13768.0,59.2561,59.2561,59.1775,59.2125,13768.0
2021-04-09 12:40:00,67.81,67.81,67.74,67.76,10352.0,59.2125,59.2125,59.1513,59.1688,10352.0
2021-04-09 12:45:00,67.76,67.8,67.75,67.79,12204.0,59.1688,59.2037,59.1601,59.195,12204.0
2021-04-09 12:50:00,67.78,67.8,67.7,67.7,6800.0,59.1863,59.2037,59.1164,59.1164,6800.0
2021-04-09 12:55:00,67.71,67.72,67.67,67.68,11492.0,59.1251,59.1339,59.0902,59.0989,11492.0
2021-04-09 13:00:00,67.68,67.68,67.62,67.64,10941.0,59.0989,59.0989,59.0465,59.064,10941.0
2021-04-09 13:05:00,67.64,67.69,67.62,67.68,8020.0,59.064,59.1077,59.0465,59.0989,8020.0
2021-04-09 13:10:00,67.68,67.71,67.66,67.71,8175.0,59.0989,59.1251,59.0815,59.1251,8175.0
2021-04-09 13:15:00,67.72,67.79,67.7,67.77,12075.0,59.1339,59.195,59.1164,59.1775,12075.0
2021-04-09 13:20:00,67.78,67.78,67.69,67.7,13637.0,59.1863,59.1863,59.1077,59.1164,13637.0
2021-04-09 13:25:00,67.69,67.74,67.69,67.73,14527.0,59.1077,59.1513,59.1077,59.1426,14527.0
2021-04-09 13:30:00,67.72,67.76,67.7,67.71,14558.0,59.1339,59.1688,59.1164,59.1251,14558.0
2021-04-09 13:35:00,67.71,67.72,67.66,67.67,14513.0,59.1251,59.1339,59.0815,59.0902,14513.0
2021-04-09 13:40:00,67.68,67.72,67.66,67.67,12768.0,59.0989,59.1339,59.0815,59.0902,12768.0
2021-04-09 13:45:00,67.66,67.71,67.66,67.67,10512.0,59.0815,59.1251,59.0815,59.0902,10512.0
2021-04-09 13:50:00,67.67,67.67,67.58,67.65,20319.0,59.0902,59.0902,59.0116,59.0727,20319.0
2021-04-09 13:55:00,67.65,67.67,67.62,67.66,11930.0,59.0727,59.0902,59.0465,59.0815,11930.0
2021-04-09 14:00:00,67.67,67.68,67.62,67.62,11556.0,59.0902,59.0989,59.0465,59.0465,11556.0
2021-04-09 14:05:00,67.62,67.64,67.6,67.63,11958.0,59.0465,59.064,59.0291,59.0553,11958.0
2021-04-09 14:10:00,67.62,67.62,67.55,67.58,15463.0,59.0465,59.0465,58.9854,59.0116,15463.0
2021-04-09 14:15:00,67.57,67.58,67.54,67.55,13653.0,59.0029,59.0116,58.9767,58.9854,13653.0
2021-04-09 14:20:00,67.54,67.57,67.51,67.52,8116.0,58.9767,59.0029,58.9505,58.9592,8116.0
2021-04-09 14:25:00,67.52,67.53,67.48,67.52,12659.0,58.9592,58.968,58.9243,58.9592,12659.0
2021-04-09 14:30:00,67.52,67.52,67.48,67.49,20229.0,58.9592,58.9592,58.9243,58.933,20229.0
2021-04-09 14:35:00,67.5,67.5,67.46,67.47,11492.0,58.9418,58.9418,58.9068,58.9156,11492.0
2021-04-09 14:40:00,67.47,67.48,67.4,67.41,10124.0,58.9156,58.9243,58.8544,58.8632,10124.0
2021-04-09 14:45:00,67.42,67.56,67.4,67.56,14426.0,58.8719,58.9942,58.8544,58.9942,14426.0
2021-04-09 14:50:00,67.56,67.57,67.46,67.49,22165.0,58.9942,59.0029,58.9068,58.933,22165.0
2021-04-09 14:55:00,67.48,67.54,67.46,67.48,15949.0,58.9243,58.9767,58.9068,58.9243,15949.0
2021-04-09 15:00:00,67.48,67.5,67.45,67.46,21628.0,58.9243,58.9418,58.8981,58.9068,21628.0
2021-04-09 15:05:00,67.46,67.51,67.44,67.49,14699.0,58.9068,58.9505,58.8894,58.933,14699.0
2021-04-09 15:10:00,67.49,67.49,67.42,67.43,13715.0,58.933,58.933,58.8719,58.8806,13715.0
2021-04-09 15:15:00,67.42,67.48,67.42,67.47,16256.0,58.8719,58.9243,58.8719,58.9156,16256.0
2021-04-09 15:20:00,67.46,67.6,67.45,67.59,22601.0,58.9068,59.0291,58.8981,59.0203,22601.0
2021-04-09 15:25:00,67.6,67.64,67.57,67.59,119242.0,59.0291,59.064,59.0029,59.0203,119242.0
2021-04-09 15:30:00,67.59,67.59,67.47,67.47,41051.0,59.0203,59.0203,58.9156,58.9156,41051.0
2021-04-09 15:35:00,67.47,67.51,67.41,67.51,81315.0,58.9156,58.9505,58.8632,58.9505,81315.0
2021-04-09 15:40:00,67.51,67.55,67.45,67.45,36166.0,58.9505,58.9854,58.8981,58.8981,36166.0
2021-04-09 15:45:00,67.45,67.52,67.44,67.47,55132.0,58.8981,58.9592,58.8894,58.9156,55132.0
2021-04-09 15:50:00,67.47,67.53,67.43,67.48,151374.0,58.9156,58.968,58.8806,58.9243,151374.0
2021-04-09 15:55:00,67.48,67.49,67.35,67.4,205593.0,58.9243,58.933,58.8108,58.8544,205593.0
2021-04-12 09:30:00,67.3,67.58,67.29,67.52,46954.0,58.7671,59.0116,58.7584,58.9592,46954.0
2021-04-12 09:35:00,67.51,67.72,67.51,67.72,28598.0,58.9505,59.1339,58.9505,59.1339,28598.0
2021-04-12 09:40:00,67.72,67.73,67.54,67.58,24684.0,59.1339,59.1426,58.9767,59.0116,24684.0
2021-04-12 09:45:00,67.58,67.78,67.58,67.71,22570.0,59.0116,59.1863,59.0116,59.1251,22570.0
2021-04-12 09:50:00,67.72,67.79,67.69,67.76,16550.0,59.1339,59.195,59.1077,59.1688,16550.0
2021-04-12 09:55:00,67.75,67.99,67.75,67.91,17759.0,59.1601,59.3696,59.1601,59.2998,17759.0
2021-04-12 10:00:00,67.93,67.93,67.77,67.81,24781.0,59.3172,59.3172,59.1775,59.2125,24781.0
2021-04-12 10:05:00,67.82,67.84,67.69,67.7,33332.0,59.2212,59.2387,59.1077,59.1164,33332.0
2021-04-12 10:10:00,67.71,67.8,67.69,67.7,26755.0,59.1251,59.2037,59.1077,59.1164,26755.0
2021-04-12 10:15:00,67.68,67.7,67.61,67.61,18858.0,59.0989,59.1164,59.0378,59.0378,18858.0
2021-04-12 10:20:00,67.61,67.74,67.61,67.69,15811.0,59.0378,59.1513,59.0378,59.1077,15811.0
2021-04-12 10:25:00,67.68,67.75,67.67,67.67,17133.0,59.0989,59.1601,59.0902,59.0902,17133.0
2021-04-12 10:30:00,67.67,67.72,67.66,67.67,25846.0,59.0902,59.1339,59.0815,59.0902,25846.0
2021-04-12 10:35:00,67.68,67.72,67.63,67.69,17782.0,59.0989,59.1339,59.0553,59.1077,17782.0
2021-04-12 10:40:00,67.69,67.74,67.67,67.73,20115.0,59.1077,59.1513,59.0902,59.1426,20115.0
2021-04-12 10:45:00,67.74,67.75,67.61,67.65,14512.0,59.1513,59.1601,59.0378,59.0727,14512.0
2021-04-12 10:50:00,67.64,67.64,67.57,67.59,28446.0,59.064,59.064,59.0029,59.0203,28446.0
2021-04-12 10:55:00,67.58,67.59,67.5,67.51,16244.0,59.0116,59.0203,58.9418,58.9505,16244.0
2021-04-12 11:00:00,67.52,67.62,67.51,67.57,17467.0,58.9592,59.0465,58.9505,59.0029,17467.0
2021-04-12 11:05:00,67.56,67.75,67.55,67.75,53104.0,58.9942,59.1601,58.9854,59.1601,53104.0
2021-04-12 11:10:00,67.76,67.8,67.7,67.73,28023.0,59.1688,59.2037,59.1164,59.1426,28023.0
2021-04-12 11:15:00,67.73,67.73,67.63,67.67,25129.0,59.1426,59.1426,59.0553,59.0902,25129.0
2021-04-12 11:20:00,67.66,67.68,67.56,67.57,16840.0,59.0815,59.0989,58.9942,59.0029,16840.0
2021-04-12 11:25:00,67.57,67.68,67.56,67.66,14149.0,59.0029,59.0989,58.9942,59.0815,14149.0
2021-04-12 11:30:00,67.66,67.67,67.59,67.61,19886.0,59.0815,59.0902,59.0203,59.0378,19886.0
2021-04-12 11:35:00,67.6,67.66,67.59,67.66,17076.0,59.0291,59.0815,59.0203,59.0815,17076.0
2021-04-12 11:40:00,67.66,67.69,67.61,67.69,11963.0,59.0815,59.1077,59.0378,59.1077,11963.0
2021-04-12 11:45:00,67.68,67.68,67.64,67.65,10008.0,59.0989,59.0989,59.064,59.0727,10008.0
2021-04-12 11:50:00,67.65,67.75,67.64,67.75,13578.0,59.0727,59.1601,59.064,59.1601,13578.0
2021-04-12 11:55:00,67.75,67.76,67.65,67.65,9958.0,59.1601,59.1688,59.0727,59.0727,9958.0
2021-04-12 12:00:00,67.66,67.7,67.64,67.67,11212.0,59.0815,59.1164,59.064,59.0902,11212.0
2021-04-12 12:05:00,67.67,67.69,67.64,67.68,15691.0,59.0902,59.1077,59.064,59.0989,15691.0
2021-04-12 12:10:00,67.68,67.72,67.67,67.67,10327.0,59.0989,59.1339,59.0902,59.0902,10327.0
2021-04-12 12:15:00,67.66,67.69,67.64,67.69,23168.0,59.0815,59.1077,59.064,59.1077,23168.0
2021-04-12 12:20:00,67.69,67.75,67.68,67.71,8953.0,59.1077,59.1601,59.0989,59.1251,8953.0
2021-04-12 12:25:00,67.7,67.73,67.67,67.7,13632.0,59.1164,59.1426,59.0902,59.1164,13632.0
2021-04-12 12:30:00,67.7,67.75,67.66,67.71,12149.0,59.1164,59.1601,59.0815,59.1251,12149.0
2021-04-12 12:35:00,67.71,67.73,67.68,67.72,10544.0,59.1251,59.1426,59.0989,59.1339,10544.0
2021-04-12 12:40:00,67.72,67.77,67.71,67.76,12794.0,59.1339,59.1775,59.1251,59.1688,12794.0
2021-04-12 12:45:00,67.75,67.79,67.75,67.77,9420.0,59.1601,59.195,59.1601,59.1775,9420.0
2021-04-12 12:50:00,67.77,67.81,67.74,67.75,14583.0,59.1775,59.2125,59.1513,59.1601,14583.0
2021-04-12 12:55:00,67.75,67.78,67.75,67.76,14938.0,59.1601,59.1863,59.1601,59.1688,14938.0
2021-04-12 13:00:00,67.76,67.8,67.74,67.75,11232.0,59.1688,59.2037,59.1513,59.1601,11232.0
2021-04-12 13:05:00,67.75,67.79,67.75,67.76,11787.0,59.1601,59.195,59.1601,59.1688,11787.0
2021-04-12 13:10:00,67.76,67.8,67.75,67.77,11155.0,59.1688,59.2037,59.1601,59.1775,11155.0
2021-04-12 13:15:00,67.77,67.79,67.75,67.79,14112.0,59.1775,59.195,59.1601,59.195,14112.0
2021-04-12 13:20:00,67.78,67.79,67.74,67.75,13062.0,59.1863,59.195,59.1513,59.1601,13062.0
2021-04-12 13:25:00,67.76,67.8,67.75,67.79,8484.0,59.1688,59.2037,59.1601,59.195,8484.0
2021-04-12 13:30:00,67.8,67.83,67.77,67.83,19754.0,59.2037,59.2299,59.1775,59.2299,19754.0
2021-04-12 13:35:00,67.83,67.84,67.78,67.83,10322.0,59.2299,59.2387,59.1863,59.2299,10322.0
2021-04-12 13:40:00,67.83,67.85,67.83,67.85,8344.0,59.2299,59.2474,59.2299,59.2474,8344.0
2021-04-12 13:45:00,67.85,67.86,67.82,67.82,10675.0,59.2474,59.2561,59.2212,59.2212,10675.0
2021-04-12 13:50:00,67.82,67.84,67.78,67.83,45791.0,59.2212,59.2387,59.1863,59.2299,45791.0
2021-04-12 13:55:00,67.84,67.85,67.78,67.8,13970.0,59.2387,59.2474,59.1863,59.2037,13970.0
2021-04-12 14:00:00,67.8,67.83,67.79,67.8,12044.0,59.2037,59.2299,59.195,59.2037,12044.0
2021-04-12 14:05:00,67.8,67.81,67.77,67.8,17468.0,59.2037,59.2125,59.1775,59.2037,17468.0
2021-04-12 14:10:00,67.8,67.8,67.7,67.71,20265.0,59.2037,59.2037,59.1164,59.1251,20265.0
2021-04-12 14:15:00,67.72,67.72,67.64,67.67,12905.0,59.1339,59.1339,59.064,59.0902,12905.0
2021-04-12 14:20:00,67.67,67.69,67.65,67.67,10791.0,59.0902,59.1077,59.0727,59.0902,10791.0
2021-04-12 14:25:00,67.66,67.74,67.65,67.74,26045.0,59.0815,59.1513,59.0727,59.1513,26045.0
2021-04-12 14:30:00,67.74,67.76,67.72,67.75,16438.0,59.1513,59.1688,59.1339,59.1601,16438.0
2021-04-12 14:35:00,67.75,67.78,67.72,67.78,50544.0,59.1601,59.1863,59.1339,59.1863,50544.0
2021-04-12 14:40:00,67.79,67.83,67.74,67.8,34358.0,59.195,59.2299,59.1513,59.2037,34358.0
2021-04-12 14:45:00,67.81,67.81,67.75,67.8,15647.0,59.2125,59.2125,59.1601,59.2037,15647.0
2021-04-12 14:50:00,67.8,67.82,67.78,67.81,20520.0,59.2037,59.2212,59.1863,59.2125,20520.0
2021-04-12 14:55:00,67.8,67.83,67.79,67.83,11526.0,59.2037,59.2299,59.195,59.2299,11526.0
2021-04-12 15:00:00,67.82,67.84,67.79,67.8,14971.0,59.2212,59.2387,59.195,59.2037,14971.0
2021-04-12 15:05:00,67.8,67.86,67.8,67.83,25272.0,59.2037,59.2561,59.2037,59.2299,25272.0
2021-04-12 15:10:00,67.84,67.85,67.79,67.81,20374.0,59.2387,59.2474,59.195,59.2125,20374.0
2021-04-12 15:15:00,67.81,67.82,67.74,67.77,44629.0,59.2125,59.2212,59.1513,59.1775,44629.0
2021-04-12 15:20:00,67.77,67.77,67.67,67.67,36611.0,59.1775,59.1775,59.0902,59.0902,36611.0
2021-04-12 15:25:00,67.67,67.68,67.62,67.65,24095.0,59.0902,59.0989,59.0465,59.0727,24095.0
2021-04-12 15:30:00,67.64,67.73,67.63,67.73,36532.0,59.064,59.1426,59.0553,59.1426,36532.0
2021-04-12 15:35:00,67.72,67.77,67.68,67.76,38675.0,59.1339,59.1775,59.0989,59.1688,38675.0
2021-04-12 15:40:00,67.77,67.8,67.74,67.77,32964.0,59.1775,59.2037,59.1513,59.1775,32964.0
2021-04-12 15:45:00,67.78,67.8,67.73,67.8,47810.0,59.1863,59.2037,59.1426,59.2037,47810.0
2021-04-12 15:50:00,67.8,67.91,67.75,67.9,120096.0,59.2037,59.2998,59.1601,59.291,120096.0
2021-04-12 15:55:00,67.91,67.95,67.87,67.91,188946.0,59.2998,59.3347,59.2648,59.2998,188946.0
2021-04-13 09:30:00,67.56,67.77,67.45,67.64,48497.0,58.9942,59.1775,58.8981,59.064,48497.0
2021-04-13 09:35:00,67.65,67.74,67.5,67.71,22655.0,59.0727,59.1513,58.9418,59.1251,22655.0
2021-04-13 09:40:00,67.72,67.73,67.58,67.66,25896.0,59.1339,59.1426,59.0116,59.0815,25896.0
2021-04-13 09:45:00,67.66,67.7,67.6,67.67,17810.0,59.0815,59.1164,59.0291,59.0902,17810.0
2021-04-13 09:50:00,67.69,67.77,67.65,67.71,15284.0,59.1077,59.1775,59.0727,59.1251,15284.0
2021-04-13 09:55:00,67.71,67.94,67.7,67.9,12956.0,59.1251,59.326,59.1164,59.291,12956.0
2021-04-13 10:00:00,67.89,68.05,67.88,68.05,13697.0,59.2823,59.422,59.2736,59.422,13697.0
2021-04-13 10:05:00,68.06,68.3,68.06,68.29,17348.0,59.4308,59.6403,59.4308,59.6316,17348.0
2021-04-13 10:10:00,68.28,68.42,68.28,68.39,22058.0,59.6229,59.7451,59.6229,59.7189,22058.0
2021-04-13 10:15:00,68.39,68.48,68.35,68.42,16379.0,59.7189,59.7975,59.684,59.7451,16379.0
2021-04-13 10:20:00,68.41,68.43,68.36,68.43,19786.0,59.7364,59.7538,59.6927,59.7538,19786.0
2021-04-13 10:25:00,68.43,68.45,68.29,68.37,23989.0,59.7538,59.7713,59.6316,59.7015,23989.0
2021-04-13 10:30:00,68.36,68.38,68.24,68.26,13806.0,59.6927,59.7102,59.5879,59.6054,13806.0
2021-04-13 10:35:00,68.25,68.47,68.23,68.47,19483.0,59.5967,59.7888,59.5792,59.7888,19483.0
2021-04-13 10:40:00,68.47,68.47,68.37,68.38,17403.0,59.7888,59.7888,59.7015,59.7102,17403.0
2021-04-13 10:45:00,68.37,68.43,68.31,68.4,19132.0,59.7015,59.7538,59.6491,59.7277,19132.0
2021-04-13 10:50:00,68.41,68.48,68.37,68.39,18939.0,59.7364,59.7975,59.7015,59.7189,18939.0
2021-04-13 10:55:00,68.39,68.4,68.31,68.31,14650.0,59.7189,59.7277,59.6491,59.6491,14650.0
2021-04-13 11:00:00,68.31,68.37,68.31,68.34,11486.0,59.6491,59.7015,59.6491,59.6753,11486.0
2021-04-13 11:05:00,68.34,68.39,68.3,68.39,15334.0,59.6753,59.7189,59.6403,59.7189,15334.0
2021-04-13 11:10:00,68.4,68.48,68.38,68.46,16774.0,59.7277,59.7975,59.7102,59.78,16774.0
2021-04-13 11:15:00,68.45,68.5,68.41,68.48,19108.0,59.7713,59.815,59.7364,59.7975,19108.0
2021-04-13 11:20:00,68.49,68.5,68.43,68.45,10645.0,59.8062,59.815,59.7538,59.7713,10645.0
2021-04-13 11:25:00,68.44,68.48,68.41,68.48,10214.0,59.7626,59.7975,59.7364,59.7975,10214.0
2021-04-13 11:30:00,68.48,68.48,68.38,68.42,20241.0,59.7975,59.7975,59.7102,59.7451,20241.0
2021-04-13 11:35:00,68.41,68.52,68.41,68.52,18291.0,59.7364,59.8324,59.7364,59.8324,18291.0
2021-04-13 11:40:00,68.52,68.6,68.51,68.59,16337.0,59.8324,59.9023,59.8237,59.8936,16337.0
2021-04-13 11:45:00,68.59,68.66,68.59,68.66,11946.0,59.8936,59.9547,59.8936,59.9547,11946.0
2021-04-13 11:50:00,68.66,68.72,68.66,68.72,13223.0,59.9547,60.0071,59.9547,60.0071,13223.0
2021-04-13 11:55:00,68.71,68.75,68.64,68.64,12249.0,59.9983,60.0333,59.9372,59.9372,12249.0
2021-04-13 12:00:00,68.63,68.66,68.61,68.62,13095.0,59.9285,59.9547,59.911,59.9198,13095.0
2021-04-13 12:05:00,68.61,68.62,68.53,68.55,9925.0,59.911,59.9198,59.8412,59.8586,9925.0
2021-04-13 12:10:00,68.56,68.59,68.51,68.52,8200.0,59.8674,59.8936,59.8237,59.8324,8200.0
2021-04-13 12:15:00,68.51,68.51,68.43,68.44,13667.0,59.8237,59.8237,59.7538,59.7626,13667.0
2021-04-13 12:20:00,68.43,68.53,68.42,68.53,8236.0,59.7538,59.8412,59.7451,59.8412,8236.0
2021-04-13 12:25:00,68.53,68.59,68.49,68.57,11139.0,59.8412,59.8936,59.8062,59.8761,11139.0
2021-04-13 12:30:00,68.56,68.59,68.53,68.57,7256.0,59.8674,59.8936,59.8412,59.8761,7256.0
2021-04-13 12:35:00,68.57,68.61,68.57,68.61,6443.0,59.8761,59.911,59.8761,59.911,6443.0
2021-04-13 12:40:00,68.61,68.67,68.6,68.65,9895.0,59.911,59.9634,59.9023,59.946,9895.0
2021-04-13 12:45:00,68.65,68.67,68.61,68.65,12979.0,59.946,59.9634,59.911,59.946,12979.0
2021-04-13 12:50:00,68.64,68.71,68.63,68.69,10590.0,59.9372,59.9983,59.9285,59.9809,10590.0
2021-04-13 12:55:00,68.7,68.72,68.68,68.7,9513.0,59.9896,60.0071,59.9721,59.9896,9513.0
2021-04-13 13:00:00,68.7,68.71,68.61,68.63,15175.0,59.9896,59.9983,59.911,59.9285,15175.0
2021-04-13 13:05:00,68.64,68.65,68.62,68.62,17930.0,59.9372,59.946,59.9198,59.9198,17930.0
2021-04-13 13:10:00,68.62,68.64,68.57,68.59,14947.0,59.9198,59.9372,59.8761,59.8936,14947.0
2021-04-13 13:15:00,68.59,68.64,68.58,68.64,11655.0,59.8936,59.9372,59.8848,59.9372,11655.0
2021-04-13 13:20:00,68.63,68.65,68.61,68.64,7313.0,59.9285,59.946,59.911,59.9372,7313.0
2021-04-13 13:25:00,68.63,68.66,68.62,68.64,7868.0,59.9285,59.9547,59.9198,59.9372,7868.0
2021-04-13 13:30:00,68.64,68.65,68.51,68.52,28594.0,59.9372,59.946,59.8237,59.8324,28594.0
2021-04-13 13:35:00,68.53,68.56,68.51,68.51,12226.0,59.8412,59.8674,59.8237,59.8237,12226.0
2021-04-13 13:40:00,68.51,68.55,68.47,68.47,21287.0,59.8237,59.8586,59.7888,59.7888,21287.0
2021-04-13 13:45:00,68.47,68.51,68.43,68.44,9842.0,59.7888,59.8237,59.7538,59.7626,9842.0
2021-04-13 13:50:00,68.42,68.46,68.38,68.44,13898.0,59.7451,59.78,59.7102,59.7626,13898.0
2021-04-13 13:55:00,68.44,68.5,68.42,68.5,11111.0,59.7626,59.815,59.7451,59.815,11111.0
2021-04-13 14:00:00,68.5,68.53,68.48,68.53,20517.0,59.815,59.8412,59.7975,59.8412,20517.0
2021-04-13 14:05:00,68.52,68.52,68.48,68.48,15630.0,59.8324,59.8324,59.7975,59.7975,15630.0
2021-04-13 14:10:00,68.47,68.53,68.47,68.5,25770.0,59.7888,59.8412,59.7888,59.815,25770.0
2021-04-13 14:15:00,68.5,68.55,68.49,68.53,9440.0,59.815,59.8586,59.8062,59.8412,9440.0
2021-04-13 14:20:00,68.53,68.55,68.49,68.5,8887.0,59.8412,59.8586,59.8062,59.815,8887.0
2021-04-13 14:25:00,68.5,68.55,68.49,68.54,11979.0,59.815,59.8586,59.8062,59.8499,11979.0
2021-04-13 14:30:00,68.53,68.55,68.5,68.53,7382.0,59.8412,59.8586,59.815,59.8412,7382.0
2021-04-13 14:35:00,68.54,68.55,68.51,68.54,8864.0,59.8499,59.8586,59.8237,59.8499,8864.0
2021-04-13 14:40:00,68.53,68.54,68.49,68.52,10791.0,59.8412,59.8499,59.8062,59.8324,10791.0
2021-04-13 14:45:00,68.52,68.55,68.51,68.55,10600.0,59.8324,59.8586,59.8237,59.8586,10600.0
2021-04-13 14:50:00,68.54,68.55,68.51,68.53,14071.0,59.8499,59.8586,59.8237,59.8412,14071.0
2021-04-13 14:55:00,68.53,68.58,68.52,68.58,25825.0,59.8412,59.8848,59.8324,59.8848,25825.0
2021-04-13 15:00:00,68.58,68.63,68.58,68.6,18571.0,59.8848,59.9285,59.8848,59.9023,18571.0
2021-04-13 15:05:00,68.59,68.61,68.56,68.59,23341.0,59.8936,59.911,59.8674,59.8936,23341.0
2021-04-13 15:10:00,68.59,68.6,68.49,68.49,16030.0,59.8936,59.9023,59.8062,59.8062,16030.0
2021-04-13 15:15:00,68.49,68.52,68.42,68.43,16533.0,59.8062,59.8324,59.7451,59.7538,16533.0
2021-04-13 15:20:00,68.43,68.47,68.38,68.4,17936.0,59.7538,59.7888,59.7102,59.7277,17936.0
2021-04-13 15:25:00,68.41,68.49,68.4,68.45,18442.0,59.7364,59.8062,59.7277,59.7713,18442.0
2021-04-13 15:30:00,68.45,68.46,68.41,68.43,54479.0,59.7713,59.78,59.7364,59.7538,54479.0
2021-04-13 15:35:00,68.43,68.45,68.4,68.42,39206.0,59.7538,59.7713,59.7277,59.7451,39206.0
2021-04-13 15:40:00,68.43,68.49,68.42,68.45,25481.0,59.7538,59.8062,59.7451,59.7713,25481.0
2021-04-13 15:45:00,68.45,68.54,68.44,68.51,53485.0,59.7713,59.8499,59.7626,59.8237,53485.0
2021-04-13 15:50:00,68.52,68.55,68.44,68.5,104619.0,59.8324,59.8586,59.7626,59.815,104619.0
2021-04-13 15:55:00,68.5,68.52,68.41,68.47,161863.0,59.815,59.8324,59.7364,59.7888,161863.0
2021-04-14 09:30:00,68.38,68.47,67.89,68.06,44524.0,59.7102,59.7888,59.2823,59.4308,44524.0
2021-04-14 09:35:00,68.02,68.14,67.95,68.02,15105.0,59.3958,59.5006,59.3347,59.3958,15105.0
2021-04-14 09:40:00,67.98,68.15,67.98,68.03,12770.0,59.3609,59.5093,59.3609,59.4046,12770.0
2021-04-14 09:45:00,68.0,68.01,67.84,67.92,12323.0,59.3784,59.3871,59.2387,59.3085,12323.0
2021-04-14 09:50:00,67.89,67.9,67.75,67.89,15412.0,59.2823,59.291,59.1601,59.2823,15412.0
2021-04-14 09:55:00,67.95,67.95,67.85,67.88,12965.0,59.3347,59.3347,59.2474,59.2736,12965.0
2021-04-14 10:00:00,67.86,67.95,67.86,67.92,17163.0,59.2561,59.3347,59.2561,59.3085,17163.0
2021-04-14 10:05:00,67.92,67.93,67.82,67.92,15352.0,59.3085,59.3172,59.2212,59.3085,15352.0
2021-04-14 10:10:00,67.92,67.92,67.69,67.71,23290.0,59.3085,59.3085,59.1077,59.1251,23290.0
2021-04-14 10:15:00,67.72,67.78,67.66,67.67,17665.0,59.1339,59.1863,59.0815,59.0902,17665.0
2021-04-14 10:20:00,67.67,67.88,67.67,67.85,12412.0,59.0902,59.2736,59.0902,59.2474,12412.0
2021-04-14 10:25:00,67.84,67.97,67.84,67.95,13294.0,59.2387,59.3522,59.2387,59.3347,13294.0
2021-04-14 10:30:00,67.94,68.0,67.88,67.98,21570.0,59.326,59.3784,59.2736,59.3609,21570.0
2021-04-14 10:35:00,67.97,67.98,67.82,67.82,9399.0,59.3522,59.3609,59.2212,59.2212,9399.0
2021-04-14 10:40:00,67.79,67.81,67.71,67.71,11159.0,59.195,59.2125,59.1251,59.1251,11159.0
2021-04-14 10:45:00,67.71,67.73,67.68,67.68,11326.0,59.1251,59.1426,59.0989,59.0989,11326.0
2021-04-14 10:50:00,67.67,67.72,67.53,67.55,20184.0,59.0902,59.1339,58.968,58.9854,20184.0
2021-04-14 10:55:00,67.55,67.63,67.53,67.63,9940.0,58.9854,59.0553,58.968,59.0553,9940.0
2021-04-14 11:00:00,67.63,67.72,67.63,67.7,19065.0,59.0553,59.1339,59.0553,59.1164,19065.0
2021-04-14 11:05:00,67.7,67.78,67.66,67.7,20724.0,59.1164,59.1863,59.0815,59.1164,20724.0
2021-04-14 11:10:00,67.68,67.77,67.67,67.72,20906.0,59.0989,59.1775,59.0902,59.1339,20906.0
2021-04-14 11:15:00,67.73,67.83,67.73,67.83,10008.0,59.1426,59.2299,59.1426,59.2299,10008.0
2021-04-14 11:20:00,67.84,67.98,67.83,67.98,16340.0,59.2387,59.3609,59.2299,59.3609,16340.0
2021-04-14 11:25:00,67.97,68.03,67.95,68.02,12415.0,59.3522,59.4046,59.3347,59.3958,12415.0
2021-04-14 11:30:00,68.03,68.04,67.97,68.0,13690.0,59.4046,59.4133,59.3522,59.3784,13690.0
2021-04-14 11:35:00,68.0,68.0,67.93,67.94,10606.0,59.3784,59.3784,59.3172,59.326,10606.0
2021-04-14 11:40:00,67.94,68.02,67.93,68.0,11872.0,59.326,59.3958,59.3172,59.3784,11872.0
2021-04-14 11:45:00,68.0,68.04,67.97,67.98,10604.0,59.3784,59.4133,59.3522,59.3609,10604.0
2021-04-14 11:50:00,67.97,67.97,67.79,67.83,25095.0,59.3522,59.3522,59.195,59.2299,25095.0
2021-04-14 11:55:00,67.85,67.9,67.82,67.83,17939.0,59.2474,59.291,59.2212,59.2299,17939.0
2021-04-14 12:00:00,67.83,67.86,67.8,67.83,13025.0,59.2299,59.2561,59.2037,59.2299,13025.0
2021-04-14 12:05:00,67.85,67.86,67.8,67.85,8098.0,59.2474,59.2561,59.2037,59.2474,8098.0
2021-04-14 12:10:00,67.84,67.86,67.78,67.83,9527.0,59.2387,59.2561,59.1863,59.2299,9527.0
2021-04-14 12:15:00,67.84,67.85,67.81,67.85,7503.0,59.2387,59.2474,59.2125,59.2474,7503.0
2021-04-14 12:20:00,67.85,67.93,67.85,67.93,12449.0,59.2474,59.3172,59.2474,59.3172,12449.0
2021-04-14 12:25:00,67.93,67.96,67.85,67.88,13742.0,59.3172,59.3434,59.2474,59.2736,13742.0
2021-04-14 12:30:00,67.89,67.94,67.87,67.92,35028.0,59.2823,59.326,59.2648,59.3085,35028.0
2021-04-14 12:35:00,67.92,67.98,67.91,67.98,10716.0,59.3085,59.3609,59.2998,59.3609,10716.0
2021-04-14 12:40:00,67.98,68.02,67.94,68.0,12903.0,59.3609,59.3958,59.326,59.3784,12903.0
2021-04-14 12:45:00,68.01,68.03,67.98,68.02,9718.0,59.3871,59.4046,59.3609,59.3958,9718.0
2021-04-14 12:50:00,68.03,68.04,68.0,68.03,10023.0,59.4046,59.4133,59.3784,59.4046,10023.0
2021-04-14 12:55:00,68.03,68.07,68.02,68.06,7962.0,59.4046,59.4395,59.3958,59.4308,7962.0
2021-04-14 13:00:00,68.06,68.12,68.03,68.11,10404.0,59.4308,59.4832,59.4046,59.4744,10404.0
2021-04-14 13:05:00,68.1,68.11,68.07,68.08,11512.0,59.4657,59.4744,59.4395,59.4482,11512.0
2021-04-14 13:10:00,68.1,68.11,68.08,68.11,7244.0,59.4657,59.4744,59.4482,59.4744,7244.0
2021-04-14 13:15:00,68.1,68.1,68.03,68.05,10850.0,59.4657,59.4657,59.4046,59.422,10850.0
2021-04-14 13:20:00,68.06,68.09,68.05,68.09,10003.0,59.4308,59.457,59.422,59.457,10003.0
2021-04-14 13:25:00,68.09,68.17,68.08,68.16,21156.0,59.457,59.5268,59.4482,59.5181,21156.0
2021-04-14 13:30:00,68.15,68.18,68.08,68.12,18308.0,59.5093,59.5355,59.4482,59.4832,18308.0
2021-04-14 13:35:00,68.12,68.17,68.11,68.13,13440.0,59.4832,59.5268,59.4744,59.4919,13440.0
2021-04-14 13:40:00,68.14,68.18,68.13,68.17,13926.0,59.5006,59.5355,59.4919,59.5268,13926.0
2021-04-14 13:45:00,68.16,68.16,68.06,68.06,12477.0,59.5181,59.5181,59.4308,59.4308,12477.0
2021-04-14 13:50:00,68.07,68.11,68.04,68.11,12513.0,59.4395,59.4744,59.4133,59.4744,12513.0
2021-04-14 13:55:00,68.11,68.17,68.09,68.13,27750.0,59.4744,59.5268,59.457,59.4919,27750.0
2021-04-14 14:00:00,68.13,68.16,68.1,68.13,15858.0,59.4919,59.5181,59.4657,59.4919,15858.0
2021-04-14 14:05:00,68.11,68.18,68.07,68.17,28700.0,59.4744,59.5355,59.4395,59.5268,28700.0
2021-04-14 14:10:00,68.16,68.2,68.13,68.16,20374.0,59.5181,59.553,59.4919,59.5181,20374.0
2021-04-14 14:15:00,68.18,68.19,68.09,68.14,22531.0,59.5355,59.5443,59.457,59.5006,22531.0
2021-04-14 14:20:00,68.16,68.16,68.12,68.14,7134.0,59.5181,59.5181,59.4832,59.5006,7134.0
2021-04-14 14:25:00,68.14,68.17,68.07,68.09,26369.0,59.5006,59.5268,59.4395,59.457,26369.0
2021-04-14 14:30:00,68.09,68.13,68.08,68.09,24675.0,59.457,59.4919,59.4482,59.457,24675.0
2021-04-14 14:35:00,68.09,68.14,68.05,68.12,9919.0,59.457,59.5006,59.422,59.4832,9919.0
2021-04-14 14:40:00,68.14,68.2,68.13,68.2,13451.0,59.5006,59.553,59.4919,59.553,13451.0
2021-04-14 14:45:00,68.2,68.21,68.16,68.2,27294.0,59.553,59.5617,59.5181,59.553,27294.0
2021-04-14 14:50:00,68.2,68.25,68.17,68.17,24923.0,59.553,59.5967,59.5268,59.5268,24923.0
2021-04-14 14:55:00,68.14,68.32,68.12,68.32,17898.0,59.5006,59.6578,59.4832,59.6578,17898.0
2021-04-14 15:00:00,68.31,68.36,68.28,68.36,19509.0,59.6491,59.6927,59.6229,59.6927,19509.0
2021-04-14 15:05:00,68.36,68.42,68.36,68.4,27800.0,59.6927,59.7451,59.6927,59.7277,27800.0
2021-04-14 15:10:00,68.39,68.44,68.38,68.44,25671.0,59.7189,59.7626,59.7102,59.7626,25671.0
2021-04-14 15:15:00,68.43,68.47,68.4,68.43,19007.0,59.7538,59.7888,59.7277,59.7538,19007.0
2021-04-14 15:20:00,68.43,68.48,68.42,68.48,14301.0,59.7538,59.7975,59.7451,59.7975,14301.0
2021-04-14 15:25:00,68.47,68.48,68.43,68.48,22252.0,59.7888,59.7975,59.7538,59.7975,22252.0
2021-04-14 15:30:00,68.48,68.51,68.45,68.48,29395.0,59.7975,59.8237,59.7713,59.7975,29395.0
2021-04-14 15:35:00,68.47,68.47,68.4,68.43,35918.0,59.7888,59.7888,59.7277,59.7538,35918.0
2021-04-14 15:40:00,68.43,68.55,68.43,68.55,34128.0,59.7538,59.8586,59.7538,59.8586,34128.0
2021-04-14 15:45:00,68.55,68.57,68.39,68.4,42321.0,59.8586,59.8761,59.7189,59.7277,42321.0
2021-04-14 15:50:00,68.39,68.56,68.39,68.55,97472.0,59.7189,59.8674,59.7189,59.8586,97472.0
2021-04-14 15:55:00,68.54,68.74,68.53,68.71,242907.0,59.8499,60.0245,59.8412,59.9983,242907.0
2021-04-15 09:30:00,68.5,68.9,68.5,68.82,51781.0,59.815,60.1643,59.815,60.0944,51781.0
2021-04-15 09:35:00,68.83,68.85,68.69,68.78,18597.0,60.1031,60.1206,59.9809,60.0595,18597.0
2021-04-15 09:40:00,68.78,68.97,68.78,68.95,19325.0,60.0595,60.2254,60.0595,60.2079,19325.0
2021-04-15 09:45:00,68.98,69.01,68.83,68.92,16598.0,60.2341,60.2603,60.1031,60.1817,16598.0
2021-04-15 09:50:00,68.9,68.94,68.77,68.8,19418.0,60.1643,60.1992,60.0507,60.0769,19418.0
2021-04-15 09:55:00,68.81,68.83,68.63,68.76,14533.0,60.0857,60.1031,59.9285,60.042,14533.0
2021-04-15 10:00:00,68.78,69.08,68.78,68.9,20218.0,60.0595,60.3214,60.0595,60.1643,20218.0
2021-04-15 10:05:00,68.9,69.08,68.89,68.96,22415.0,60.1643,60.3214,60.1555,60.2166,22415.0
2021-04-15 10:10:00,68.97,69.08,68.95,69.01,12316.0,60.2254,60.3214,60.2079,60.2603,12316.0
2021-04-15 10:15:00,69.03,69.15,68.99,69.0,14397.0,60.2778,60.3826,60.2428,60.2516,14397.0
2021-04-15 10:20:00,69.02,69.06,68.94,68.98,15970.0,60.269,60.304,60.1992,60.2341,15970.0
2021-04-15 10:25:00,68.99,69.04,68.94,69.03,17502.0,60.2428,60.2865,60.1992,60.2778,17502.0
2021-04-15 10:30:00,69.04,69.1,68.96,69.08,12173.0,60.2865,60.3389,60.2166,60.3214,12173.0
2021-04-15 10:35:00,69.09,69.14,69.03,69.03,14520.0,60.3302,60.3738,60.2778,60.2778,14520.0
2021-04-15 10:40:00,69.03,69.03,68.93,68.94,37706.0,60.2778,60.2778,60.1905,60.1992,37706.0
2021-04-15 10:45:00,68.96,69.02,68.91,69.0,14069.0,60.2166,60.269,60.173,60.2516,14069.0
2021-04-15 10:50:00,68.99,69.08,68.97,69.06,16735.0,60.2428,60.3214,60.2254,60.304,16735.0
2021-04-15 10:55:00,69.07,69.07,68.96,69.0,11975.0,60.3127,60.3127,60.2166,60.2516,11975.0
2021-04-15 11:00:00,69.02,69.19,69.0,69.17,27067.0,60.269,60.4175,60.2516,60.4,27067.0
2021-04-15 11:05:00,69.18,69.21,69.06,69.11,35326.0,60.4088,60.435,60.304,60.3476,35326.0
2021-04-15 11:10:00,69.11,69.14,69.07,69.1,21168.0,60.3476,60.3738,60.3127,60.3389,21168.0
2021-04-15 11:15:00,69.1,69.3,69.1,69.28,39170.0,60.3389,60.5135,60.3389,60.4961,39170.0
2021-04-15 11:20:00,69.28,69.34,69.24,69.3,36704.0,60.4961,60.5485,60.4611,60.5135,36704.0
2021-04-15 11:25:00,69.29,69.31,69.25,69.3,29220.0,60.5048,60.5223,60.4699,60.5135,29220.0
2021-04-15 11:30:00,69.32,69.4,69.32,69.34,35488.0,60.531,60.6009,60.531,60.5485,35488.0
2021-04-15 11:35:00,69.34,69.35,69.24,69.26,13317.0,60.5485,60.5572,60.4611,60.4786,13317.0
2021-04-15 11:40:00,69.26,69.31,69.2,69.2,31995.0,60.4786,60.5223,60.4262,60.4262,31995.0
2021-04-15 11:45:00,69.21,69.22,69.12,69.22,23663.0,60.435,60.4437,60.3564,60.4437,23663.0
2021-04-15 11:50:00,69.23,69.24,69.18,69.23,15571.0,60.4524,60.4611,60.4088,60.4524,15571.0
2021-04-15 11:55:00,69.23,69.33,69.2,69.28,24910.0,60.4524,60.5397,60.4262,60.4961,24910.0
2021-04-15 12:00:00,69.28,69.39,69.26,69.37,22158.0,60.4961,60.5921,60.4786,60.5747,22158.0
2021-04-15 12:05:00,69.38,69.46,69.34,69.45,27905.0,60.5834,60.6533,60.5485,60.6445,27905.0
2021-04-15 12:10:00,69.45,69.55,69.44,69.54,25722.0,60.6445,60.7318,60.6358,60.7231,25722.0
2021-04-15 12:15:00,69.55,69.57,69.43,69.47,18340.0,60.7318,60.7493,60.6271,60.662,18340.0
2021-04-15 12:20:00,69.47,69.49,69.41,69.44,21369.0,60.662,60.6795,60.6096,60.6358,21369.0
2021-04-15 12:25:00,69.43,69.5,69.41,69.5,13233.0,60.6271,60.6882,60.6096,60.6882,13233.0
2021-04-15 12:30:00,69.5,69.52,69.47,69.47,25908.0,60.6882,60.7056,60.662,60.662,25908.0
2021-04-15 12:35:00,69.48,69.57,69.47,69.55,19022.0,60.6707,60.7493,60.662,60.7318,19022.0
2021-04-15 12:40:00,69.55,69.55,69.51,69.52,12341.0,60.7318,60.7318,60.6969,60.7056,12341.0
2021-04-15 12:45:00,69.52,69.55,69.49,69.52,19754.0,60.7056,60.7318,60.6795,60.7056,19754.0
2021-04-15 12:50:00,69.52,69.58,69.5,69.58,26365.0,60.7056,60.758,60.6882,60.758,26365.0
2021-04-15 12:55:00,69.58,69.66,69.57,69.6,13336.0,60.758,60.8279,60.7493,60.7755,13336.0
2021-04-15 13:00:00,69.61,69.66,69.59,69.64,13825.0,60.7842,60.8279,60.7668,60.8104,13825.0
2021-04-15 13:05:00,69.65,69.72,69.62,69.7,12491.0,60.8192,60.8803,60.793,60.8628,12491.0
2021-04-15 13:10:00,69.7,69.72,69.66,69.7,16020.0,60.8628,60.8803,60.8279,60.8628,16020.0
2021-04-15 13:15:00,69.69,69.7,69.64,69.65,10915.0,60.8541,60.8628,60.8104,60.8192,10915.0
2021-04-15 13:20:00,69.64,69.65,69.58,69.59,21544.0,60.8104,60.8192,60.758,60.7668,21544.0
2021-04-15 13:25:00,69.58,69.58,69.52,69.54,13401.0,60.758,60.758,60.7056,60.7231,13401.0
2021-04-15 13:30:00,69.55,69.57,69.52,69.54,32245.0,60.7318,60.7493,60.7056,60.7231,32245.0
2021-04-15 13:35:00,69.55,69.64,69.54,69.62,21796.0,60.7318,60.8104,60.7231,60.793,21796.0
2021-04-15 13:40:00,69.63,69.72,69.63,69.71,11295.0,60.8017,60.8803,60.8017,60.8716,11295.0
2021-04-15 13:45:00,69.71,69.75,69.71,69.73,17033.0,60.8716,60.9065,60.8716,60.889,17033.0
2021-04-15 13:50:00,69.72,69.78,69.69,69.71,34436.0,60.8803,60.9327,60.8541,60.8716,34436.0
2021-04-15 13:55:00,69.72,69.81,69.7,69.72,17020.0,60.8803,60.9589,60.8628,60.8803,17020.0
2021-04-15 14:00:00,69.72,69.74,69.61,69.62,35594.0,60.8803,60.8978,60.7842,60.793,35594.0
2021-04-15 14:05:00,69.61,69.67,69.57,69.63,20964.0,60.7842,60.8366,60.7493,60.8017,20964.0
2021-04-15 14:10:00,69.64,69.77,69.63,69.76,27025.0,60.8104,60.9239,60.8017,60.9152,27025.0
2021-04-15 14:15:00,69.76,69.77,69.71,69.75,31354.0,60.9152,60.9239,60.8716,60.9065,31354.0
2021-04-15 14:20:00,69.75,69.79,69.72,69.76,58392.0,60.9065,60.9414,60.8803,60.9152,58392.0
2021-04-15 14:25:00,69.77,69.8,69.74,69.76,28936.0,60.9239,60.9501,60.8978,60.9152,28936.0
2021-04-15 14:30:00,69.76,69.84,69.74,69.83,26610.0,60.9152,60.9851,60.8978,60.9763,26610.0
2021-04-15 14:35:00,69.82,69.84,69.78,69.8,20759.0,60.9676,60.9851,60.9327,60.9501,20759.0
2021-04-15 14:40:00,69.8,69.85,69.79,69.79,29944.0,60.9501,60.9938,60.9414,60.9414,29944.0
2021-04-15 14:45:00,69.78,69.79,69.72,69.77,28069.0,60.9327,60.9414,60.8803,60.9239,28069.0
2021-04-15 14:50:00,69.77,69.77,69.7,69.74,43509.0,60.9239,60.9239,60.8628,60.8978,43509.0
2021-04-15 14:55:00,69.74,69.82,69.72,69.81,30759.0,60.8978,60.9676,60.8803,60.9589,30759.0
2021-04-15 15:00:00,69.81,69.82,69.76,69.81,38718.0,60.9589,60.9676,60.9152,60.9589,38718.0
2021-04-15 15:05:00,69.82,69.82,69.72,69.73,40238.0,60.9676,60.9676,60.8803,60.889,40238.0
2021-04-15 15:10:00,69.72,69.85,69.7,69.85,33430.0,60.8803,60.9938,60.8628,60.9938,33430.0
2021-04-15 15:15:00,69.84,69.9,69.81,69.87,33339.0,60.9851,61.0375,60.9589,61.0113,33339.0
2021-04-15 15:20:00,69.87,69.93,69.84,69.89,55696.0,61.0113,61.0637,60.9851,61.0287,55696.0
2021-04-15 15:25:00,69.89,70.01,69.89,70.0,104355.0,61.0287,61.1335,61.0287,61.1248,104355.0
2021-04-15 15:30:00,70.0,70.02,69.93,70.01,86764.0,61.1248,61.1423,61.0637,61.1335,86764.0
2021-04-15 15:35:00,70.03,70.11,69.98,69.99,62059.0,61.151,61.2208,61.1073,61.1161,62059.0
2021-04-15 15:40:00,69.99,70.03,69.96,70.01,53248.0,61.1161,61.151,61.0899,61.1335,53248.0
2021-04-15 15:45:00,70.01,70.13,69.99,70.08,58523.0,61.1335,61.2383,61.1161,61.1946,58523.0
2021-04-15 15:50:00,70.07,70.11,69.89,69.95,150972.0,61.1859,61.2208,61.0287,61.0811,150972.0
2021-04-15 15:55:00,69.94,69.98,69.92,69.97,376997.0,61.0724,61.1073,61.0549,61.0986,376997.0
2021-04-16 09:30:00,70.16,70.3,69.82,69.92,180833.0,61.2645,61.3868,60.9676,61.0549,180833.0
2021-04-16 09:35:00,69.94,70.08,69.92,69.97,23245.0,61.0724,61.1946,61.0549,61.0986,23245.0
2021-04-16 09:40:00,69.97,70.06,69.88,70.05,22134.0,61.0986,61.1772,61.02,61.1684,22134.0
2021-04-16 09:45:00,70.03,70.07,69.91,69.91,31094.0,61.151,61.1859,61.0462,61.0462,31094.0
2021-04-16 09:50:00,69.92,70.24,69.91,70.21,24566.0,61.0549,61.3344,61.0462,61.3082,24566.0
2021-04-16 09:55:00,70.2,70.31,70.16,70.31,26808.0,61.2994,61.3955,61.2645,61.3955,26808.0
2021-04-16 10:00:00,70.31,70.33,70.15,70.23,32017.0,61.3955,61.4129,61.2558,61.3256,32017.0
2021-04-16 10:05:00,70.23,70.33,70.18,70.28,24928.0,61.3256,61.4129,61.282,61.3693,24928.0
2021-04-16 10:10:00,70.27,70.33,70.24,70.32,26766.0,61.3606,61.4129,61.3344,61.4042,26766.0
2021-04-16 10:15:00,70.34,70.51,70.33,70.45,29707.0,61.4217,61.5701,61.4129,61.5177,29707.0
2021-04-16 10:20:00,70.45,70.45,70.36,70.42,40263.0,61.5177,61.5177,61.4391,61.4915,40263.0
2021-04-16 10:25:00,70.41,70.44,70.32,70.41,28533.0,61.4828,61.509,61.4042,61.4828,28533.0
2021-04-16 10:30:00,70.41,70.47,70.4,70.47,19858.0,61.4828,61.5352,61.4741,61.5352,19858.0
2021-04-16 10:35:00,70.47,70.48,70.38,70.42,33092.0,61.5352,61.5439,61.4566,61.4915,33092.0
2021-04-16 10:40:00,70.42,70.43,70.26,70.26,23360.0,61.4915,61.5003,61.3518,61.3518,23360.0
2021-04-16 10:45:00,70.26,70.33,70.24,70.24,29215.0,61.3518,61.4129,61.3344,61.3344,29215.0
2021-04-16 10:50:00,70.23,70.4,70.23,70.39,30908.0,61.3256,61.4741,61.3256,61.4653,30908.0
2021-04-16 10:55:00,70.41,70.49,70.4,70.44,23660.0,61.4828,61.5527,61.4741,61.509,23660.0
2021-04-16 11:00:00,70.45,70.51,70.43,70.47,21997.0,61.5177,61.5701,61.5003,61.5352,21997.0
2021-04-16 11:05:00,70.47,70.48,70.38,70.47,41218.0,61.5352,61.5439,61.4566,61.5352,41218.0
2021-04-16 11:10:00,70.47,70.48,70.42,70.44,41516.0,61.5352,61.5439,61.4915,61.509,41516.0
2021-04-16 11:15:00,70.44,70.56,70.43,70.56,28825.0,61.509,61.6138,61.5003,61.6138,28825.0
2021-04-16 11:20:00,70.56,70.56,70.39,70.4,30598.0,61.6138,61.6138,61.4653,61.4741,30598.0
2021-04-16 11:25:00,70.4,70.41,70.29,70.31,42240.0,61.4741,61.4828,61.378,61.3955,42240.0
2021-04-16 11:30:00,70.32,70.34,70.22,70.27,17696.0,61.4042,61.4217,61.3169,61.3606,17696.0
2021-04-16 11:35:00,70.27,70.34,70.26,70.33,27957.0,61.3606,61.4217,61.3518,61.4129,27957.0
2021-04-16 11:40:00,70.33,70.35,70.24,70.35,47366.0,61.4129,61.4304,61.3344,61.4304,47366.0
2021-04-16 11:45:00,70.35,70.47,70.35,70.44,31629.0,61.4304,61.5352,61.4304,61.509,31629.0
2021-04-16 11:50:00,70.43,70.47,70.38,70.47,16615.0,61.5003,61.5352,61.4566,61.5352,16615.0
2021-04-16 11:55:00,70.47,70.5,70.44,70.46,23726.0,61.5352,61.5614,61.509,61.5265,23726.0
2021-04-16 12:00:00,70.47,70.47,70.41,70.45,31331.0,61.5352,61.5352,61.4828,61.5177,31331.0
2021-04-16 12:05:00,70.45,70.47,70.42,70.47,31066.0,61.5177,61.5352,61.4915,61.5352,31066.0
2021-04-16 12:10:00,70.48,70.5,70.43,70.47,34979.0,61.5439,61.5614,61.5003,61.5352,34979.0
2021-04-16 12:15:00,70.47,70.51,70.46,70.51,19856.0,61.5352,61.5701,61.5265,61.5701,19856.0
2021-04-16 12:20:00,70.51,70.55,70.51,70.52,19753.0,61.5701,61.6051,61.5701,61.5789,19753.0
2021-04-16 12:25:00,70.53,70.54,70.46,70.53,21753.0,61.5876,61.5963,61.5265,61.5876,21753.0
2021-04-16 12:30:00,70.54,70.58,70.53,70.55,18630.0,61.5963,61.6313,61.5876,61.6051,18630.0
2021-04-16 12:35:00,70.56,70.56,70.49,70.52,14392.0,61.6138,61.6138,61.5527,61.5789,14392.0
2021-04-16 12:40:00,70.52,70.54,70.51,70.52,15500.0,61.5789,61.5963,61.5701,61.5789,15500.0
2021-04-16 12:45:00,70.52,70.55,70.48,70.52,31668.0,61.5789,61.6051,61.5439,61.5789,31668.0
2021-04-16 12:50:00,70.52,70.61,70.51,70.59,18691.0,61.5789,61.6574,61.5701,61.64,18691.0
2021-04-16 12:55:00,70.61,70.62,70.56,70.59,13689.0,61.6574,61.6662,61.6138,61.64,13689.0
2021-04-16 13:00:00,70.59,70.61,70.53,70.59,31592.0,61.64,61.6574,61.5876,61.64,31592.0
2021-04-16 13:05:00,70.59,70.59,70.56,70.58,19199.0,61.64,61.64,61.6138,61.6313,19199.0
2021-04-16 13:10:00,70.57,70.59,70.54,70.58,36170.0,61.6225,61.64,61.5963,61.6313,36170.0
2021-04-16 13:15:00,70.57,70.58,70.54,70.56,16473.0,61.6225,61.6313,61.5963,61.6138,16473.0
2021-04-16 13:20:00,70.56,70.59,70.53,70.55,27720.0,61.6138,61.64,61.5876,61.6051,27720.0
2021-04-16 13:25:00,70.54,70.59,70.54,70.57,26164.0,61.5963,61.64,61.5963,61.6225,26164.0
2021-04-16 13:30:00,70.58,70.6,70.55,70.59,17252.0,61.6313,61.6487,61.6051,61.64,17252.0
2021-04-16 13:35:00,70.59,70.63,70.57,70.63,19829.0,61.64,61.6749,61.6225,61.6749,19829.0
2021-04-16 13:40:00,70.64,70.64,70.58,70.61,11006.0,61.6836,61.6836,61.6313,61.6574,11006.0
2021-04-16 13:45:00,70.61,70.68,70.61,70.65,17969.0,61.6574,61.7186,61.6574,61.6924,17969.0
2021-04-16 13:50:00,70.66,70.66,70.63,70.65,12495.0,61.7011,61.7011,61.6749,61.6924,12495.0
2021-04-16 13:55:00,70.66,70.72,70.66,70.72,10309.0,61.7011,61.7535,61.7011,61.7535,10309.0
2021-04-16 14:00:00,70.72,70.75,70.61,70.67,26032.0,61.7535,61.7797,61.6574,61.7098,26032.0
2021-04-16 14:05:00,70.67,70.73,70.64,70.73,12965.0,61.7098,61.7622,61.6836,61.7622,12965.0
2021-04-16 14:10:00,70.72,70.76,70.68,70.7,16411.0,61.7535,61.7884,61.7186,61.736,16411.0
2021-04-16 14:15:00,70.7,70.73,70.69,70.72,18179.0,61.736,61.7622,61.7273,61.7535,18179.0
2021-04-16 14:20:00,70.73,70.76,70.71,70.75,15381.0,61.7622,61.7884,61.7448,61.7797,15381.0
2021-04-16 14:25:00,70.75,70.75,70.7,70.72,19917.0,61.7797,61.7797,61.736,61.7535,19917.0
2021-04-16 14:30:00,70.72,70.75,70.71,70.73,14466.0,61.7535,61.7797,61.7448,61.7622,14466.0
2021-04-16 14:35:00,70.73,70.76,70.71,70.76,15179.0,61.7622,61.7884,61.7448,61.7884,15179.0
2021-04-16 14:40:00,70.76,70.77,70.75,70.77,8164.0,61.7884,61.7972,61.7797,61.7972,8164.0
2021-04-16 14:45:00,70.77,70.78,70.73,70.77,17654.0,61.7972,61.8059,61.7622,61.7972,17654.0
2021-04-16 14:50:00,70.77,70.89,70.76,70.83,37868.0,61.7972,61.9019,61.7884,61.8496,37868.0
2021-04-16 14:55:00,70.84,70.9,70.83,70.83,21083.0,61.8583,61.9107,61.8496,61.8496,21083.0
2021-04-16 15:00:00,70.83,70.87,70.78,70.79,24267.0,61.8496,61.8845,61.8059,61.8146,24267.0
2021-04-16 15:05:00,70.79,70.81,70.76,70.77,24226.0,61.8146,61.8321,61.7884,61.7972,24226.0
2021-04-16 15:10:00,70.77,70.8,70.73,70.78,28388.0,61.7972,61.8234,61.7622,61.8059,28388.0
2021-04-16 15:15:00,70.78,70.8,70.71,70.72,18195.0,61.8059,61.8234,61.7448,61.7535,18195.0
2021-04-16 15:20:00,70.7,70.74,70.68,70.73,26041.0,61.736,61.771,61.7186,61.7622,26041.0
2021-04-16 15:25:00,70.73,70.73,70.65,70.68,25675.0,61.7622,61.7622,61.6924,61.7186,25675.0
2021-04-16 15:30:00,70.68,70.74,70.68,70.73,27205.0,61.7186,61.771,61.7186,61.7622,27205.0
2021-04-16 15:35:00,70.73,70.79,70.68,70.78,25344.0,61.7622,61.8146,61.7186,61.8059,25344.0
2021-04-16 15:40:00,70.77,70.8,70.74,70.76,35234.0,61.7972,61.8234,61.771,61.7884,35234.0
2021-04-16 15:45:00,70.76,70.8,70.73,70.78,55221.0,61.7884,61.8234,61.7622,61.8059,55221.0
2021-04-16 15:50:00,70.78,70.92,70.35,70.53,309454.0,61.8059,61.9281,61.4304,61.5876,309454.0
2021-04-16 15:55:00,70.51,70.55,70.36,70.39,543439.0,61.5701,61.6051,61.4391,61.4653,543439.0
2021-04-19 09:30:00,70.5,70.59,70.05,70.27,88819.0,61.5614,61.64,61.1684,61.3606,88819.0
2021-04-19 09:35:00,70.26,70.29,70.09,70.15,98269.0,61.3518,61.378,61.2034,61.2558,98269.0
2021-04-19 09:40:00,70.17,70.2,69.84,69.85,84892.0,61.2732,61.2994,60.9851,60.9938,84892.0
2021-04-19 09:45:00,69.83,70.19,69.81,69.97,53484.0,60.9763,61.2907,60.9589,61.0986,53484.0
2021-04-19 09:50:00,69.96,70.12,69.95,70.11,34433.0,61.0899,61.2296,61.0811,61.2208,34433.0
2021-04-19 09:55:00,70.1,70.28,70.1,70.23,32578.0,61.2121,61.3693,61.2121,61.3256,32578.0
2021-04-19 10:00:00,70.22,70.36,70.22,70.32,41794.0,61.3169,61.4391,61.3169,61.4042,41794.0
2021-04-19 10:05:00,70.32,70.36,70.24,70.27,35728.0,61.4042,61.4391,61.3344,61.3606,35728.0
2021-04-19 10:10:00,70.26,70.33,70.22,70.26,32005.0,61.3518,61.4129,61.3169,61.3518,32005.0
2021-04-19 10:15:00,70.25,70.39,70.2,70.37,36301.0,61.3431,61.4653,61.2994,61.4479,36301.0
2021-04-19 10:20:00,70.37,70.39,70.28,70.3,19632.0,61.4479,61.4653,61.3693,61.3868,19632.0
2021-04-19 10:25:00,70.3,70.33,70.2,70.26,48772.0,61.3868,61.4129,61.2994,61.3518,48772.0
2021-04-19 10:30:00,70.28,70.43,70.28,70.42,21275.0,61.3693,61.5003,61.3693,61.4915,21275.0
2021-04-19 10:35:00,70.42,70.44,70.35,70.42,15620.0,61.4915,61.509,61.4304,61.4915,15620.0
2021-04-19 10:40:00,70.41,70.43,70.37,70.4,14619.0,61.4828,61.5003,61.4479,61.4741,14619.0
2021-04-19 10:45:00,70.39,70.56,70.37,70.55,33153.0,61.4653,61.6138,61.4479,61.6051,33153.0
2021-04-19 10:50:00,70.54,70.56,70.49,70.54,15349.0,61.5963,61.6138,61.5527,61.5963,15349.0
2021-04-19 10:55:00,70.55,70.63,70.49,70.61,20681.0,61.6051,61.6749,61.5527,61.6574,20681.0
2021-04-19 11:00:00,70.59,70.6,70.5,70.58,9966.0,61.64,61.6487,61.5614,61.6313,9966.0
2021-04-19 11:05:00,70.58,70.73,70.54,70.73,21570.0,61.6313,61.7622,61.5963,61.7622,21570.0
2021-04-19 11:10:00,70.73,70.74,70.65,70.74,28014.0,61.7622,61.771,61.6924,61.771,28014.0
2021-04-19 11:15:00,70.72,70.75,70.67,70.72,58322.0,61.7535,61.7797,61.7098,61.7535,58322.0
2021-04-19 11:20:00,70.72,70.76,70.68,70.75,18320.0,61.7535,61.7884,61.7186,61.7797,18320.0
2021-04-19 11:25:00,70.76,70.79,70.65,70.78,30750.0,61.7884,61.8146,61.6924,61.8059,30750.0
2021-04-19 11:30:00,70.79,70.79,70.7,70.75,31738.0,61.8146,61.8146,61.736,61.7797,31738.0
2021-04-19 11:35:00,70.75,70.75,70.63,70.67,40735.0,61.7797,61.7797,61.6749,61.7098,40735.0
2021-04-19 11:40:00,70.67,70.67,70.49,70.5,21893.0,61.7098,61.7098,61.5527,61.5614,21893.0
2021-04-19 11:45:00,70.52,70.56,70.49,70.55,19460.0,61.5789,61.6138,61.5527,61.6051,19460.0
2021-04-19 11:50:00,70.55,70.57,70.47,70.57,25461.0,61.6051,61.6225,61.5352,61.6225,25461.0
2021-04-19 11:55:00,70.56,70.56,70.45,70.49,39989.0,61.6138,61.6138,61.5177,61.5527,39989.0
2021-04-19 12:00:00,70.5,70.52,70.43,70.48,12154.0,61.5614,61.5789,61.5003,61.5439,12154.0
2021-04-19 12:05:00,70.48,70.61,70.47,70.6,16515.0,61.5439,61.6574,61.5352,61.6487,16515.0
2021-04-19 12:10:00,70.61,70.62,70.46,70.47,9478.0,61.6574,61.6662,61.5265,61.5352,9478.0
2021-04-19 12:15:00,70.48,70.54,70.47,70.49,8837.0,61.5439,61.5963,61.5352,61.5527,8837.0
2021-04-19 12:20:00,70.48,70.51,70.47,70.5,6293.0,61.5439,61.5701,61.5352,61.5614,6293.0
2021-04-19 12:25:00,70.51,70.54,70.49,70.53,23504.0,61.5701,61.5963,61.5527,61.5876,23504.0
2021-04-19 12:30:00,70.54,70.58,70.53,70.57,13780.0,61.5963,61.6313,61.5876,61.6225,13780.0
2021-04-19 12:35:00,70.56,70.6,70.54,70.59,13493.0,61.6138,61.6487,61.5963,61.64,13493.0
2021-04-19 12:40:00,70.58,70.7,70.56,70.7,21609.0,61.6313,61.736,61.6138,61.736,21609.0
2021-04-19 12:45:00,70.69,70.7,70.62,70.66,13305.0,61.7273,61.736,61.6662,61.7011,13305.0
2021-04-19 12:50:00,70.66,70.67,70.56,70.56,5794.0,61.7011,61.7098,61.6138,61.6138,5794.0
2021-04-19 12:55:00,70.56,70.57,70.52,70.56,7439.0,61.6138,61.6225,61.5789,61.6138,7439.0
2021-04-19 13:00:00,70.56,70.61,70.55,70.58,30419.0,61.6138,61.6574,61.6051,61.6313,30419.0
2021-04-19 13:05:00,70.58,70.61,70.56,70.57,23908.0,61.6313,61.6574,61.6138,61.6225,23908.0
2021-04-19 13:10:00,70.58,70.58,70.54,70.56,29744.0,61.6313,61.6313,61.5963,61.6138,29744.0
2021-04-19 13:15:00,70.55,70.64,70.54,70.63,11822.0,61.6051,61.6836,61.5963,61.6749,11822.0
2021-04-19 13:20:00,70.62,70.63,70.59,70.63,34095.0,61.6662,61.6749,61.64,61.6749,34095.0
2021-04-19 13:25:00,70.64,70.7,70.6,70.6,12223.0,61.6836,61.736,61.6487,61.6487,12223.0
2021-04-19 13:30:00,70.61,70.61,70.54,70.58,10162.0,61.6574,61.6574,61.5963,61.6313,10162.0
2021-04-19 13:35:00,70.58,70.63,70.54,70.55,11768.0,61.6313,61.6749,61.5963,61.6051,11768.0
2021-04-19 13:40:00,70.56,70.58,70.5,70.51,9556.0,61.6138,61.6313,61.5614,61.5701,9556.0
2021-04-19 13:45:00,70.51,70.52,70.44,70.45,33864.0,61.5701,61.5789,61.509,61.5177,33864.0
2021-04-19 13:50:00,70.46,70.48,70.43,70.45,13385.0,61.5265,61.5439,61.5003,61.5177,13385.0
2021-04-19 13:55:00,70.46,70.46,70.34,70.36,36912.0,61.5265,61.5265,61.4217,61.4391,36912.0
2021-04-19 14:00:00,70.36,70.39,70.32,70.36,30533.0,61.4391,61.4653,61.4042,61.4391,30533.0
2021-04-19 14:05:00,70.37,70.44,70.35,70.42,10305.0,61.4479,61.509,61.4304,61.4915,10305.0
2021-04-19 14:10:00,70.42,70.46,70.4,70.43,32556.0,61.4915,61.5265,61.4741,61.5003,32556.0
2021-04-19 14:15:00,70.44,70.46,70.4,70.45,13173.0,61.509,61.5265,61.4741,61.5177,13173.0
2021-04-19 14:20:00,70.45,70.46,70.41,70.43,8926.0,61.5177,61.5265,61.4828,61.5003,8926.0
2021-04-19 14:25:00,70.44,70.44,70.4,70.42,11295.0,61.509,61.509,61.4741,61.4915,11295.0
2021-04-19 14:30:00,70.43,70.43,70.39,70.4,22526.0,61.5003,61.5003,61.4653,61.4741,22526.0
2021-04-19 14:35:00,70.39,70.39,70.33,70.38,11911.0,61.4653,61.4653,61.4129,61.4566,11911.0
2021-04-19 14:40:00,70.39,70.45,70.38,70.45,36972.0,61.4653,61.5177,61.4566,61.5177,36972.0
2021-04-19 14:45:00,70.44,70.46,70.41,70.44,18866.0,61.509,61.5265,61.4828,61.509,18866.0
2021-04-19 14:50:00,70.45,70.47,70.39,70.41,10369.0,61.5177,61.5352,61.4653,61.4828,10369.0
2021-04-19 14:55:00,70.41,70.43,70.34,70.39,24188.0,61.4828,61.5003,61.4217,61.4653,24188.0
2021-04-19 15:00:00,70.38,70.38,70.31,70.36,15677.0,61.4566,61.4566,61.3955,61.4391,15677.0
2021-04-19 15:05:00,70.35,70.39,70.32,70.36,20415.0,61.4304,61.4653,61.4042,61.4391,20415.0
2021-04-19 15:10:00,70.37,70.38,70.34,70.37,19921.0,61.4479,61.4566,61.4217,61.4479,19921.0
2021-04-19 15:15:00,70.38,70.38,70.32,70.32,24465.0,61.4566,61.4566,61.4042,61.4042,24465.0
2021-04-19 15:20:00,70.33,70.33,70.27,70.3,19132.0,61.4129,61.4129,61.3606,61.3868,19132.0
2021-04-19 15:25:00,70.3,70.32,70.27,70.28,22917.0,61.3868,61.4042,61.3606,61.3693,22917.0
2021-04-19 15:30:00,70.28,70.34,70.26,70.33,30703.0,61.3693,61.4217,61.3518,61.4129,30703.0
2021-04-19 15:35:00,70.33,70.4,70.31,70.4,19788.0,61.4129,61.4741,61.3955,61.4741,19788.0
2021-04-19 15:40:00,70.39,70.49,70.37,70.48,22328.0,61.4653,61.5527,61.4479,61.5439,22328.0
2021-04-19 15:45:00,70.49,70.51,70.44,70.51,49337.0,61.5527,61.5701,61.509,61.5701,49337.0
2021-04-19 15:50:00,70.5,70.55,70.46,70.47,88396.0,61.5614,61.6051,61.5265,61.5352,88396.0
2021-04-19 15:55:00,70.47,70.53,70.43,70.51,133563.0,61.5352,61.5876,61.5003,61.5701,133563.0
2021-04-20 09:30:00,70.74,70.98,70.24,70.9,76516.0,61.771,61.9805,61.3344,61.9107,76516.0
2021-04-20 09:35:00,70.93,70.98,70.74,70.87,20716.0,61.9369,61.9805,61.771,61.8845,20716.0
2021-04-20 09:40:00,70.86,70.9,70.68,70.72,15778.0,61.8757,61.9107,61.7186,61.7535,15778.0
2021-04-20 09:45:00,70.73,70.77,70.64,70.75,13629.0,61.7622,61.7972,61.6836,61.7797,13629.0
2021-04-20 09:50:00,70.74,70.84,70.73,70.79,14231.0,61.771,61.8583,61.7622,61.8146,14231.0
2021-04-20 09:55:00,70.8,70.95,70.76,70.88,9383.0,61.8234,61.9543,61.7884,61.8932,9383.0
2021-04-20 10:00:00,70.88,70.97,70.84,70.92,13264.0,61.8932,61.9718,61.8583,61.9281,13264.0
2021-04-20 10:05:00,70.92,70.95,70.86,70.88,10068.0,61.9281,61.9543,61.8757,61.8932,10068.0
2021-04-20 10:10:00,70.87,70.92,70.8,70.8,12423.0,61.8845,61.9281,61.8234,61.8234,12423.0
2021-04-20 10:15:00,70.79,70.99,70.79,70.99,29536.0,61.8146,61.9893,61.8146,61.9893,29536.0
2021-04-20 10:20:00,70.99,70.99,70.91,70.91,8510.0,61.9893,61.9893,61.9194,61.9194,8510.0
2021-04-20 10:25:00,70.91,70.91,70.77,70.79,11637.0,61.9194,61.9194,61.7972,61.8146,11637.0
2021-04-20 10:30:00,70.8,71.05,70.8,71.05,22157.0,61.8234,62.0417,61.8234,62.0417,22157.0
2021-04-20 10:35:00,71.04,71.1,71.03,71.07,14125.0,62.0329,62.0853,62.0242,62.0591,14125.0
2021-04-20 10:40:00,71.05,71.13,70.96,71.13,16293.0,62.0417,62.1115,61.9631,62.1115,16293.0
2021-04-20 10:45:00,71.12,71.19,71.12,71.17,16478.0,62.1028,62.1639,62.1028,62.1464,16478.0
2021-04-20 10:50:00,71.16,71.27,71.15,71.24,18907.0,62.1377,62.2338,62.129,62.2076,18907.0
2021-04-20 10:55:00,71.25,71.33,71.24,71.28,23478.0,62.2163,62.2862,62.2076,62.2425,23478.0
2021-04-20 11:00:00,71.28,71.38,71.27,71.36,13991.0,62.2425,62.3298,62.2338,62.3124,13991.0
2021-04-20 11:05:00,71.36,71.48,71.36,71.47,11378.0,62.3124,62.4171,62.3124,62.4084,11378.0
2021-04-20 11:10:00,71.46,71.6,71.45,71.6,17459.0,62.3997,62.5219,62.3909,62.5219,17459.0
2021-04-20 11:15:00,71.61,71.7,71.55,71.7,22768.0,62.5307,62.6092,62.4783,62.6092,22768.0
2021-04-20 11:20:00,71.71,71.74,71.68,71.73,15709.0,62.618,62.6442,62.5918,62.6354,15709.0
2021-04-20 11:25:00,71.73,71.77,71.69,71.72,14480.0,62.6354,62.6704,62.6005,62.6267,14480.0
2021-04-20 11:30:00,71.73,71.73,71.54,71.62,12769.0,62.6354,62.6354,62.4695,62.5394,12769.0
2021-04-20 11:35:00,71.62,71.71,71.57,71.65,20475.0,62.5394,62.618,62.4957,62.5656,20475.0
2021-04-20 11:40:00,71.65,71.66,71.55,71.59,16466.0,62.5656,62.5743,62.4783,62.5132,16466.0
2021-04-20 11:45:00,71.59,71.64,71.55,71.61,70342.0,62.5132,62.5569,62.4783,62.5307,70342.0
2021-04-20 11:50:00,71.61,71.65,71.58,71.58,20070.0,62.5307,62.5656,62.5045,62.5045,20070.0
2021-04-20 11:55:00,71.59,71.61,71.53,71.56,34461.0,62.5132,62.5307,62.4608,62.487,34461.0
2021-04-20 12:00:00,71.56,71.57,71.51,71.52,16271.0,62.487,62.4957,62.4433,62.4521,16271.0
2021-04-20 12:05:00,71.5,71.62,71.5,71.6,28815.0,62.4346,62.5394,62.4346,62.5219,28815.0
2021-04-20 12:10:00,71.6,71.61,71.53,71.54,25140.0,62.5219,62.5307,62.4608,62.4695,25140.0
2021-04-20 12:15:00,71.54,71.6,71.52,71.59,13030.0,62.4695,62.5219,62.4521,62.5132,13030.0
2021-04-20 12:20:00,71.58,71.6,71.54,71.55,11333.0,62.5045,62.5219,62.4695,62.4783,11333.0
2021-04-20 12:25:00,71.55,71.6,71.53,71.59,10146.0,62.4783,62.5219,62.4608,62.5132,10146.0
2021-04-20 12:30:00,71.58,71.71,71.54,71.71,9634.0,62.5045,62.618,62.4695,62.618,9634.0
2021-04-20 12:35:00,71.72,71.75,71.67,71.67,19018.0,62.6267,62.6529,62.5831,62.5831,19018.0
2021-04-20 12:40:00,71.67,71.71,71.67,71.68,8166.0,62.5831,62.618,62.5831,62.5918,8166.0
2021-04-20 12:45:00,71.66,71.66,71.55,71.56,7513.0,62.5743,62.5743,62.4783,62.487,7513.0
2021-04-20 12:50:00,71.57,71.62,71.55,71.59,8181.0,62.4957,62.5394,62.4783,62.5132,8181.0
2021-04-20 12:55:00,71.6,71.71,71.6,71.69,19223.0,62.5219,62.618,62.5219,62.6005,19223.0
2021-04-20 13:00:00,71.67,71.73,71.66,71.73,18871.0,62.5831,62.6354,62.5743,62.6354,18871.0
2021-04-20 13:05:00,71.73,71.77,71.69,71.7,36388.0,62.6354,62.6704,62.6005,62.6092,36388.0
2021-04-20 13:10:00,71.7,71.71,71.55,71.62,18700.0,62.6092,62.618,62.4783,62.5394,18700.0
2021-04-20 13:15:00,71.62,71.63,71.57,71.57,12597.0,62.5394,62.5481,62.4957,62.4957,12597.0
2021-04-20 13:20:00,71.59,71.61,71.52,71.54,12061.0,62.5132,62.5307,62.4521,62.4695,12061.0
2021-04-20 13:25:00,71.55,71.6,71.53,71.57,12442.0,62.4783,62.5219,62.4608,62.4957,12442.0
2021-04-20 13:30:00,71.57,71.6,71.5,71.51,17170.0,62.4957,62.5219,62.4346,62.4433,17170.0
2021-04-20 13:35:00,71.51,71.57,71.5,71.56,11334.0,62.4433,62.4957,62.4346,62.487,11334.0
2021-04-20 13:40:00,71.56,71.63,71.56,71.59,10244.0,62.487,62.5481,62.487,62.5132,10244.0
2021-04-20 13:45:00,71.6,71.61,71.57,71.57,17642.0,62.5219,62.5307,62.4957,62.4957,17642.0
2021-04-20 13:50:00,71.57,71.6,71.54,71.56,25150.0,62.4957,62.5219,62.4695,62.487,25150.0
2021-04-20 13:55:00,71.55,71.6,71.53,71.57,18855.0,62.4783,62.5219,62.4608,62.4957,18855.0
2021-04-20 14:00:00,71.57,71.6,71.53,71.59,18205.0,62.4957,62.5219,62.4608,62.5132,18205.0
2021-04-20 14:05:00,71.59,71.64,71.56,71.57,14311.0,62.5132,62.5569,62.487,62.4957,14311.0
2021-04-20 14:10:00,71.56,71.62,71.55,71.59,18400.0,62.487,62.5394,62.4783,62.5132,18400.0
2021-04-20 14:15:00,71.59,71.63,71.58,71.63,14871.0,62.5132,62.5481,62.5045,62.5481,14871.0
2021-04-20 14:20:00,71.63,71.68,71.6,71.66,11218.0,62.5481,62.5918,62.5219,62.5743,11218.0
2021-04-20 14:25:00,71.66,71.69,71.64,71.69,9617.0,62.5743,62.6005,62.5569,62.6005,9617.0
2021-04-20 14:30:00,71.68,71.69,71.59,71.61,17099.0,62.5918,62.6005,62.5132,62.5307,17099.0
2021-04-20 14:35:00,71.61,71.71,71.61,71.7,36794.0,62.5307,62.618,62.5307,62.6092,36794.0
2021-04-20 14:40:00,71.69,71.75,71.66,71.75,40682.0,62.6005,62.6529,62.5743,62.6529,40682.0
2021-04-20 14:45:00,71.75,71.75,71.71,71.73,46504.0,62.6529,62.6529,62.618,62.6354,46504.0
2021-04-20 14:50:00,71.73,71.77,71.72,71.77,22733.0,62.6354,62.6704,62.6267,62.6704,22733.0
2021-04-20 14:55:00,71.76,71.77,71.74,71.76,22768.0,62.6616,62.6704,62.6442,62.6616,22768.0
2021-04-20 15:00:00,71.76,71.78,71.71,71.74,30980.0,62.6616,62.6791,62.618,62.6442,30980.0
2021-04-20 15:05:00,71.74,71.76,71.72,71.75,41141.0,62.6442,62.6616,62.6267,62.6529,41141.0
2021-04-20 15:10:00,71.74,71.75,71.72,71.74,22407.0,62.6442,62.6529,62.6267,62.6442,22407.0
2021-04-20 15:15:00,71.74,71.8,71.74,71.74,24738.0,62.6442,62.6966,62.6442,62.6442,24738.0
2021-04-20 15:20:00,71.74,71.74,71.65,71.67,26657.0,62.6442,62.6442,62.5656,62.5831,26657.0
2021-04-20 15:25:00,71.66,71.67,71.56,71.56,24493.0,62.5743,62.5831,62.487,62.487,24493.0
2021-04-20 15:30:00,71.57,71.59,71.5,71.51,42853.0,62.4957,62.5132,62.4346,62.4433,42853.0
2021-04-20 15:35:00,71.51,71.54,71.46,71.54,32368.0,62.4433,62.4695,62.3997,62.4695,32368.0
2021-04-20 15:40:00,71.56,71.65,71.56,71.59,33803.0,62.487,62.5656,62.487,62.5132,33803.0
2021-04-20 15:45:00,71.59,71.65,71.58,71.65,48889.0,62.5132,62.5656,62.5045,62.5656,48889.0
2021-04-20 15:50:00,71.64,71.66,71.57,71.66,72299.0,62.5569,62.5743,62.4957,62.5743,72299.0
2021-04-20 15:55:00,71.65,71.67,71.52,71.54,114081.0,62.5656,62.5831,62.4521,62.4695,114081.0
2021-04-21 09:30:00,71.7,72.23,71.42,71.43,58172.0,62.6092,63.072,62.3647,62.3735,58172.0
2021-04-21 09:35:00,71.42,71.58,71.26,71.28,26998.0,62.3647,62.5045,62.225,62.2425,26998.0
2021-04-21 09:40:00,71.31,71.53,71.23,71.36,36623.0,62.2687,62.4608,62.1988,62.3124,36623.0
2021-04-21 09:45:00,71.37,71.44,71.26,71.29,30478.0,62.3211,62.3822,62.225,62.2512,30478.0
2021-04-21 09:50:00,71.25,71.38,71.12,71.15,22300.0,62.2163,62.3298,62.1028,62.129,22300.0
2021-04-21 09:55:00,71.16,71.41,71.15,71.36,10275.0,62.1377,62.356,62.129,62.3124,10275.0
2021-04-21 10:00:00,71.34,71.38,71.16,71.3,30696.0,62.2949,62.3298,62.1377,62.26,30696.0
2021-04-21 10:05:00,71.25,71.3,71.16,71.17,22967.0,62.2163,62.26,62.1377,62.1464,22967.0
2021-04-21 10:10:00,71.15,71.28,71.12,71.12,37885.0,62.129,62.2425,62.1028,62.1028,37885.0
2021-04-21 10:15:00,71.12,71.36,71.12,71.29,31762.0,62.1028,62.3124,62.1028,62.2512,31762.0
2021-04-21 10:20:00,71.27,71.29,71.13,71.28,26447.0,62.2338,62.2512,62.1115,62.2425,26447.0
2021-04-21 10:25:00,71.28,71.38,71.26,71.31,15361.0,62.2425,62.3298,62.225,62.2687,15361.0
2021-04-21 10:30:00,71.34,71.35,71.15,71.15,7409.0,62.2949,62.3036,62.129,62.129,7409.0
2021-04-21 10:35:00,71.15,71.15,71.06,71.08,9496.0,62.129,62.129,62.0504,62.0679,9496.0
2021-04-21 10:40:00,71.1,71.1,70.97,70.99,31166.0,62.0853,62.0853,61.9718,61.9893,31166.0
2021-04-21 10:45:00,70.99,71.05,70.93,71.04,11349.0,61.9893,62.0417,61.9369,62.0329,11349.0
2021-04-21 10:50:00,71.04,71.11,71.02,71.02,10821.0,62.0329,62.0941,62.0155,62.0155,10821.0
2021-04-21 10:55:00,71.01,71.07,71.0,71.03,11301.0,62.0067,62.0591,61.998,62.0242,11301.0
2021-04-21 11:00:00,71.07,71.12,71.02,71.1,9820.0,62.0591,62.1028,62.0155,62.0853,9820.0
2021-04-21 11:05:00,71.09,71.14,70.99,71.08,45000.0,62.0766,62.1202,61.9893,62.0679,45000.0
2021-04-21 11:10:00,71.08,71.25,71.07,71.24,16596.0,62.0679,62.2163,62.0591,62.2076,16596.0
2021-04-21 11:15:00,71.23,71.25,71.15,71.15,19388.0,62.1988,62.2163,62.129,62.129,19388.0
2021-04-21 11:20:00,71.16,71.17,71.08,71.15,10930.0,62.1377,62.1464,62.0679,62.129,10930.0
2021-04-21 11:25:00,71.16,71.33,71.16,71.33,22329.0,62.1377,62.2862,62.1377,62.2862,22329.0
2021-04-21 11:30:00,71.34,71.46,71.28,71.4,33450.0,62.2949,62.3997,62.2425,62.3473,33450.0
2021-04-21 11:35:00,71.4,71.49,71.39,71.48,9590.0,62.3473,62.4259,62.3386,62.4171,9590.0
2021-04-21 11:40:00,71.48,71.49,71.32,71.35,7487.0,62.4171,62.4259,62.2774,62.3036,7487.0
2021-04-21 11:45:00,71.34,71.35,71.24,71.27,6195.0,62.2949,62.3036,62.2076,62.2338,6195.0
2021-04-21 11:50:00,71.27,71.27,71.18,71.23,12474.0,62.2338,62.2338,62.1552,62.1988,12474.0
2021-04-21 11:55:00,71.23,71.27,71.22,71.25,12986.0,62.1988,62.2338,62.1901,62.2163,12986.0
2021-04-21 12:00:00,71.26,71.28,71.16,71.16,11524.0,62.225,62.2425,62.1377,62.1377,11524.0
2021-04-21 12:05:00,71.15,71.19,71.14,71.19,5969.0,62.129,62.1639,62.1202,62.1639,5969.0
2021-04-21 12:10:00,71.2,71.23,71.18,71.22,5935.0,62.1726,62.1988,62.1552,62.1901,5935.0
2021-04-21 12:15:00,71.22,71.23,71.19,71.23,12816.0,62.1901,62.1988,62.1639,62.1988,12816.0
2021-04-21 12:20:00,71.22,71.22,71.12,71.12,7744.0,62.1901,62.1901,62.1028,62.1028,7744.0
2021-04-21 12:25:00,71.11,71.14,71.07,71.14,10497.0,62.0941,62.1202,62.0591,62.1202,10497.0
2021-04-21 12:30:00,71.15,71.15,71.06,71.08,5883.0,62.129,62.129,62.0504,62.0679,5883.0
2021-04-21 12:35:00,71.05,71.06,70.94,70.94,10797.0,62.0417,62.0504,61.9456,61.9456,10797.0
2021-04-21 12:40:00,70.95,71.01,70.94,71.01,8425.0,61.9543,62.0067,61.9456,62.0067,8425.0
2021-04-21 12:45:00,71.0,71.12,71.0,71.11,14969.0,61.998,62.1028,61.998,62.0941,14969.0
2021-04-21 12:50:00,71.1,71.16,71.09,71.15,10157.0,62.0853,62.1377,62.0766,62.129,10157.0
2021-04-21 12:55:00,71.14,71.2,71.14,71.19,8677.0,62.1202,62.1726,62.1202,62.1639,8677.0
2021-04-21 13:00:00,71.2,71.31,71.2,71.29,21780.0,62.1726,62.2687,62.1726,62.2512,21780.0
2021-04-21 13:05:00,71.28,71.33,71.26,71.33,13683.0,62.2425,62.2862,62.225,62.2862,13683.0
2021-04-21 13:10:00,71.31,71.34,71.28,71.34,11333.0,62.2687,62.2949,62.2425,62.2949,11333.0
2021-04-21 13:15:00,71.34,71.36,71.32,71.33,6694.0,62.2949,62.3124,62.2774,62.2862,6694.0
2021-04-21 13:20:00,71.34,71.35,71.29,71.35,7615.0,62.2949,62.3036,62.2512,62.3036,7615.0
2021-04-21 13:25:00,71.36,71.39,71.33,71.39,12201.0,62.3124,62.3386,62.2862,62.3386,12201.0
2021-04-21 13:30:00,71.39,71.39,71.33,71.33,8996.0,62.3386,62.3386,62.2862,62.2862,8996.0
2021-04-21 13:35:00,71.33,71.36,71.31,71.34,8814.0,62.2862,62.3124,62.2687,62.2949,8814.0
2021-04-21 13:40:00,71.34,71.38,71.34,71.34,8942.0,62.2949,62.3298,62.2949,62.2949,8942.0
2021-04-21 13:45:00,71.34,71.37,71.33,71.33,5970.0,62.2949,62.3211,62.2862,62.2862,5970.0
2021-04-21 13:50:00,71.33,71.37,71.32,71.32,5083.0,62.2862,62.3211,62.2774,62.2774,5083.0
2021-04-21 13:55:00,71.33,71.34,71.29,71.32,7863.0,62.2862,62.2949,62.2512,62.2774,7863.0
2021-04-21 14:00:00,71.33,71.35,71.28,71.33,8128.0,62.2862,62.3036,62.2425,62.2862,8128.0
2021-04-21 14:05:00,71.33,71.37,71.3,71.35,18971.0,62.2862,62.3211,62.26,62.3036,18971.0
2021-04-21 14:10:00,71.34,71.34,71.28,71.28,4531.0,62.2949,62.2949,62.2425,62.2425,4531.0
2021-04-21 14:15:00,71.28,71.31,71.25,71.25,15610.0,62.2425,62.2687,62.2163,62.2163,15610.0
2021-04-21 14:20:00,71.24,71.28,71.23,71.25,7022.0,62.2076,62.2425,62.1988,62.2163,7022.0
2021-04-21 14:25:00,71.25,71.27,71.22,71.25,8131.0,62.2163,62.2338,62.1901,62.2163,8131.0
2021-04-21 14:30:00,71.25,71.26,71.21,71.23,8656.0,62.2163,62.225,62.1814,62.1988,8656.0
2021-04-21 14:35:00,71.22,71.25,71.18,71.25,14139.0,62.1901,62.2163,62.1552,62.2163,14139.0
2021-04-21 14:40:00,71.24,71.25,71.21,71.23,8995.0,62.2076,62.2163,62.1814,62.1988,8995.0
2021-04-21 14:45:00,71.22,71.26,71.21,71.26,11699.0,62.1901,62.225,62.1814,62.225,11699.0
2021-04-21 14:50:00,71.26,71.27,71.19,71.21,18919.0,62.225,62.2338,62.1639,62.1814,18919.0
2021-04-21 14:55:00,71.21,71.23,71.19,71.23,45586.0,62.1814,62.1988,62.1639,62.1988,45586.0
2021-04-21 15:00:00,71.23,71.26,71.18,71.2,10062.0,62.1988,62.225,62.1552,62.1726,10062.0
2021-04-21 15:05:00,71.2,71.24,71.18,71.18,12674.0,62.1726,62.2076,62.1552,62.1552,12674.0
2021-04-21 15:10:00,71.19,71.28,71.17,71.27,41597.0,62.1639,62.2425,62.1464,62.2338,41597.0
2021-04-21 15:15:00,71.27,71.27,71.22,71.27,12375.0,62.2338,62.2338,62.1901,62.2338,12375.0
2021-04-21 15:20:00,71.27,71.35,71.26,71.29,18532.0,62.2338,62.3036,62.225,62.2512,18532.0
2021-04-21 15:25:00,71.29,71.32,71.26,71.31,12543.0,62.2512,62.2774,62.225,62.2687,12543.0
2021-04-21 15:30:00,71.31,71.39,71.29,71.39,18262.0,62.2687,62.3386,62.2512,62.3386,18262.0
2021-04-21 15:35:00,71.39,71.48,71.39,71.48,64027.0,62.3386,62.4171,62.3386,62.4171,64027.0
2021-04-21 15:40:00,71.49,71.52,71.46,71.48,25317.0,62.4259,62.4521,62.3997,62.4171,25317.0
2021-04-21 15:45:00,71.48,71.5,71.36,71.37,68682.0,62.4171,62.4346,62.3124,62.3211,68682.0
2021-04-21 15:50:00,71.38,71.43,71.33,71.34,88911.0,62.3298,62.3735,62.2862,62.2949,88911.0
2021-04-21 15:55:00,71.35,71.4,71.3,71.31,224312.0,62.3036,62.3473,62.26,62.2687,224312.0
2021-04-22 09:30:00,71.21,71.4,70.79,71.01,72927.0,62.1814,62.3473,61.8146,62.0067,72927.0
2021-04-22 09:35:00,70.97,71.15,70.94,71.12,33666.0,61.9718,62.129,61.9456,62.1028,33666.0
2021-04-22 09:40:00,71.17,71.36,71.13,71.21,22397.0,62.1464,62.3124,62.1115,62.1814,22397.0
2021-04-22 09:45:00,71.22,71.42,71.2,71.28,29059.0,62.1901,62.3647,62.1726,62.2425,29059.0
2021-04-22 09:50:00,71.28,71.4,71.22,71.31,17642.0,62.2425,62.3473,62.1901,62.2687,17642.0
2021-04-22 09:55:00,71.32,71.37,71.26,71.36,12945.0,62.2774,62.3211,62.225,62.3124,12945.0
2021-04-22 10:00:00,71.36,71.37,71.18,71.2,23406.0,62.3124,62.3211,62.1552,62.1726,23406.0
2021-04-22 10:05:00,71.22,71.47,71.2,71.44,27956.0,62.1901,62.4084,62.1726,62.3822,27956.0
2021-04-22 10:10:00,71.43,71.47,71.32,71.35,29081.0,62.3735,62.4084,62.2774,62.3036,29081.0
2021-04-22 10:15:00,71.34,71.51,71.33,71.44,16312.0,62.2949,62.4433,62.2862,62.3822,16312.0
2021-04-22 10:20:00,71.42,71.48,71.34,71.36,21608.0,62.3647,62.4171,62.2949,62.3124,21608.0
2021-04-22 10:25:00,71.37,71.37,71.25,71.25,20027.0,62.3211,62.3211,62.2163,62.2163,20027.0
2021-04-22 10:30:00,71.26,71.34,71.19,71.34,12874.0,62.225,62.2949,62.1639,62.2949,12874.0
2021-04-22 10:35:00,71.34,71.42,71.29,71.38,10079.0,62.2949,62.3647,62.2512,62.3298,10079.0
2021-04-22 10:40:00,71.35,71.35,71.26,71.29,17213.0,62.3036,62.3036,62.225,62.2512,17213.0
2021-04-22 10:45:00,71.29,71.33,71.26,71.31,20852.0,62.2512,62.2862,62.225,62.2687,20852.0
2021-04-22 10:50:00,71.32,71.34,71.26,71.31,19776.0,62.2774,62.2949,62.225,62.2687,19776.0
2021-04-22 10:55:00,71.3,71.36,71.26,71.34,15373.0,62.26,62.3124,62.225,62.2949,15373.0
2021-04-22 11:00:00,71.34,71.44,71.33,71.38,12328.0,62.2949,62.3822,62.2862,62.3298,12328.0
2021-04-22 11:05:00,71.38,71.54,71.36,71.5,19093.0,62.3298,62.4695,62.3124,62.4346,19093.0
2021-04-22 11:10:00,71.49,71.5,71.44,71.46,8994.0,62.4259,62.4346,62.3822,62.3997,8994.0
2021-04-22 11:15:00,71.45,71.46,71.39,71.44,8549.0,62.3909,62.3997,62.3386,62.3822,8549.0
2021-04-22 11:20:00,71.44,71.44,71.35,71.38,13030.0,62.3822,62.3822,62.3036,62.3298,13030.0
2021-04-22 11:25:00,71.37,71.4,71.33,71.35,15263.0,62.3211,62.3473,62.2862,62.3036,15263.0
2021-04-22 11:30:00,71.36,71.41,71.33,71.39,15863.0,62.3124,62.356,62.2862,62.3386,15863.0
2021-04-22 11:35:00,71.38,71.39,71.3,71.3,11203.0,62.3298,62.3386,62.26,62.26,11203.0
2021-04-22 11:40:00,71.28,71.32,71.25,71.27,12317.0,62.2425,62.2774,62.2163,62.2338,12317.0
2021-04-22 11:45:00,71.27,71.32,71.23,71.3,13085.0,62.2338,62.2774,62.1988,62.26,13085.0
2021-04-22 11:50:00,71.3,71.35,71.28,71.33,16642.0,62.26,62.3036,62.2425,62.2862,16642.0
2021-04-22 11:55:00,71.32,71.32,71.27,71.29,14751.0,62.2774,62.2774,62.2338,62.2512,14751.0
2021-04-22 12:00:00,71.28,71.32,71.26,71.29,16581.0,62.2425,62.2774,62.225,62.2512,16581.0
2021-04-22 12:05:00,71.3,71.35,71.29,71.33,11217.0,62.26,62.3036,62.2512,62.2862,11217.0
2021-04-22 12:10:00,71.32,71.35,71.3,71.34,8578.0,62.2774,62.3036,62.26,62.2949,8578.0
2021-04-22 12:15:00,71.34,71.35,71.29,71.31,12889.0,62.2949,62.3036,62.2512,62.2687,12889.0
2021-04-22 12:20:00,71.3,71.33,71.29,71.3,6352.0,62.26,62.2862,62.2512,62.26,6352.0
2021-04-22 12:25:00,71.29,71.35,71.28,71.34,8496.0,62.2512,62.3036,62.2425,62.2949,8496.0
2021-04-22 12:30:00,71.34,71.38,71.32,71.33,12179.0,62.2949,62.3298,62.2774,62.2862,12179.0
2021-04-22 12:35:00,71.34,71.36,71.3,71.31,9375.0,62.2949,62.3124,62.26,62.2687,9375.0
2021-04-22 12:40:00,71.31,71.31,71.22,71.23,16022.0,62.2687,62.2687,62.1901,62.1988,16022.0
2021-04-22 12:45:00,71.23,71.27,71.21,71.25,15233.0,62.1988,62.2338,62.1814,62.2163,15233.0
2021-04-22 12:50:00,71.25,71.25,71.15,71.15,16294.0,62.2163,62.2163,62.129,62.129,16294.0
2021-04-22 12:55:00,71.14,71.18,71.13,71.16,13630.0,62.1202,62.1552,62.1115,62.1377,13630.0
2021-04-22 13:00:00,71.15,71.15,71.11,71.13,16593.0,62.129,62.129,62.0941,62.1115,16593.0
2021-04-22 13:05:00,71.14,71.17,70.98,71.04,39334.0,62.1202,62.1464,61.9805,62.0329,39334.0
2021-04-22 13:10:00,71.04,71.07,70.93,71.06,37317.0,62.0329,62.0591,61.9369,62.0504,37317.0
2021-04-22 13:15:00,71.06,71.12,71.0,71.07,34022.0,62.0504,62.1028,61.998,62.0591,34022.0
2021-04-22 13:20:00,71.06,71.2,71.06,71.2,51695.0,62.0504,62.1726,62.0504,62.1726,51695.0
2021-04-22 13:25:00,71.19,71.21,71.11,71.12,28684.0,62.1639,62.1814,62.0941,62.1028,28684.0
2021-04-22 13:30:00,71.12,71.18,71.09,71.17,21744.0,62.1028,62.1552,62.0766,62.1464,21744.0
2021-04-22 13:35:00,71.17,71.17,71.11,71.13,16450.0,62.1464,62.1464,62.0941,62.1115,16450.0
2021-04-22 13:40:00,71.13,71.22,71.11,71.15,26041.0,62.1115,62.1901,62.0941,62.129,26041.0
2021-04-22 13:45:00,71.16,71.2,71.12,71.16,27749.0,62.1377,62.1726,62.1028,62.1377,27749.0
2021-04-22 13:50:00,71.15,71.18,71.11,71.13,30867.0,62.129,62.1552,62.0941,62.1115,30867.0
2021-04-22 13:55:00,71.13,71.2,71.09,71.17,23149.0,62.1115,62.1726,62.0766,62.1464,23149.0
2021-04-22 14:00:00,71.16,71.26,71.14,71.17,24257.0,62.1377,62.225,62.1202,62.1464,24257.0
2021-04-22 14:05:00,71.17,71.22,71.1,71.1,22761.0,62.1464,62.1901,62.0853,62.0853,22761.0
2021-04-22 14:10:00,71.09,71.14,71.05,71.14,27206.0,62.0766,62.1202,62.0417,62.1202,27206.0
2021-04-22 14:15:00,71.13,71.16,71.09,71.16,29387.0,62.1115,62.1377,62.0766,62.1377,29387.0
2021-04-22 14:20:00,71.16,71.16,71.1,71.14,13250.0,62.1377,62.1377,62.0853,62.1202,13250.0
2021-04-22 14:25:00,71.12,71.16,71.11,71.14,27812.0,62.1028,62.1377,62.0941,62.1202,27812.0
2021-04-22 14:30:00,71.14,71.19,71.13,71.13,19082.0,62.1202,62.1639,62.1115,62.1115,19082.0
2021-04-22 14:35:00,71.13,71.14,71.07,71.1,23343.0,62.1115,62.1202,62.0591,62.0853,23343.0
2021-04-22 14:40:00,71.1,71.19,71.05,71.18,19432.0,62.0853,62.1639,62.0417,62.1552,19432.0
2021-04-22 14:45:00,71.18,71.2,71.15,71.2,13365.0,62.1552,62.1726,62.129,62.1726,13365.0
2021-04-22 14:50:00,71.19,71.21,71.17,71.18,15787.0,62.1639,62.1814,62.1464,62.1552,15787.0
2021-04-22 14:55:00,71.18,71.23,71.15,71.15,23874.0,62.1552,62.1988,62.129,62.129,23874.0
2021-04-22 15:00:00,71.14,71.16,71.01,71.02,23308.0,62.1202,62.1377,62.0067,62.0155,23308.0
2021-04-22 15:05:00,71.02,71.02,70.93,70.94,19223.0,62.0155,62.0155,61.9369,61.9456,19223.0
2021-04-22 15:10:00,70.94,70.95,70.9,70.95,18799.0,61.9456,61.9543,61.9107,61.9543,18799.0
2021-04-22 15:15:00,70.95,70.97,70.93,70.97,26352.0,61.9543,61.9718,61.9369,61.9718,26352.0
2021-04-22 15:20:00,70.97,71.0,70.93,70.93,18470.0,61.9718,61.998,61.9369,61.9369,18470.0
2021-04-22 15:25:00,70.94,70.99,70.88,70.99,22088.0,61.9456,61.9893,61.8932,61.9893,22088.0
2021-04-22 15:30:00,70.98,71.02,70.93,70.98,21485.0,61.9805,62.0155,61.9369,61.9805,21485.0
2021-04-22 15:35:00,70.99,71.0,70.91,70.94,20393.0,61.9893,61.998,61.9194,61.9456,20393.0
2021-04-22 15:40:00,70.95,71.04,70.95,70.98,26953.0,61.9543,62.0329,61.9543,61.9805,26953.0
2021-04-22 15:45:00,70.99,71.1,70.99,71.04,28538.0,61.9893,62.0853,61.9893,62.0329,28538.0
2021-04-22 15:50:00,71.04,71.08,71.01,71.06,118010.0,62.0329,62.0679,62.0067,62.0504,118010.0
2021-04-22 15:55:00,71.07,71.17,71.01,71.12,320588.0,62.0591,62.1464,62.0067,62.1028,320588.0
2021-04-23 09:30:00,71.18,71.62,71.18,71.36,56059.0,62.1552,62.5394,62.1552,62.3124,56059.0
2021-04-23 09:35:00,71.35,71.36,70.99,71.05,50587.0,62.3036,62.3124,61.9893,62.0417,50587.0
2021-04-23 09:40:00,71.03,71.09,70.93,71.03,28684.0,62.0242,62.0766,61.9369,62.0242,28684.0
2021-04-23 09:45:00,71.06,71.18,70.96,71.07,38369.0,62.0504,62.1552,61.9631,62.0591,38369.0
2021-04-23 09:50:00,71.07,71.17,71.03,71.1,16704.0,62.0591,62.1464,62.0242,62.0853,16704.0
2021-04-23 09:55:00,71.13,71.28,71.13,71.24,17128.0,62.1115,62.2425,62.1115,62.2076,17128.0
2021-04-23 10:00:00,71.23,71.29,71.21,71.23,16213.0,62.1988,62.2512,62.1814,62.1988,16213.0
2021-04-23 10:05:00,71.25,71.25,71.17,71.18,21180.0,62.2163,62.2163,62.1464,62.1552,21180.0
2021-04-23 10:10:00,71.18,71.19,71.08,71.1,15953.0,62.1552,62.1639,62.0679,62.0853,15953.0
2021-04-23 10:15:00,71.09,71.28,71.09,71.24,20931.0,62.0766,62.2425,62.0766,62.2076,20931.0
2021-04-23 10:20:00,71.23,71.24,71.06,71.09,18074.0,62.1988,62.2076,62.0504,62.0766,18074.0
2021-04-23 10:25:00,71.09,71.13,71.04,71.07,16155.0,62.0766,62.1115,62.0329,62.0591,16155.0
2021-04-23 10:30:00,71.06,71.23,71.06,71.21,24419.0,62.0504,62.1988,62.0504,62.1814,24419.0
2021-04-23 10:35:00,71.21,71.24,71.12,71.16,28692.0,62.1814,62.2076,62.1028,62.1377,28692.0
2021-04-23 10:40:00,71.16,71.36,71.16,71.34,11638.0,62.1377,62.3124,62.1377,62.2949,11638.0
2021-04-23 10:45:00,71.34,71.43,71.34,71.42,10039.0,62.2949,62.3735,62.2949,62.3647,10039.0
2021-04-23 10:50:00,71.43,71.45,71.37,71.45,9831.0,62.3735,62.3909,62.3211,62.3909,9831.0
2021-04-23 10:55:00,71.46,71.64,71.44,71.61,16741.0,62.3997,62.5569,62.3822,62.5307,16741.0
2021-04-23 11:00:00,71.6,71.6,71.41,71.41,15871.0,62.5219,62.5219,62.356,62.356,15871.0
2021-04-23 11:05:00,71.42,71.44,71.38,71.4,23334.0,62.3647,62.3822,62.3298,62.3473,23334.0
2021-04-23 11:10:00,71.42,71.51,71.41,71.48,15598.0,62.3647,62.4433,62.356,62.4171,15598.0
2021-04-23 11:15:00,71.48,71.55,71.47,71.52,10868.0,62.4171,62.4783,62.4084,62.4521,10868.0
2021-04-23 11:20:00,71.52,71.54,71.46,71.54,13526.0,62.4521,62.4695,62.3997,62.4695,13526.0
2021-04-23 11:25:00,71.52,71.55,71.46,71.46,14753.0,62.4521,62.4783,62.3997,62.3997,14753.0
2021-04-23 11:30:00,71.46,71.57,71.46,71.53,12834.0,62.3997,62.4957,62.3997,62.4608,12834.0
2021-04-23 11:35:00,71.54,71.58,71.5,71.55,13574.0,62.4695,62.5045,62.4346,62.4783,13574.0
2021-04-23 11:40:00,71.56,71.57,71.49,71.55,13669.0,62.487,62.4957,62.4259,62.4783,13669.0
2021-04-23 11:45:00,71.55,71.59,71.53,71.54,10590.0,62.4783,62.5132,62.4608,62.4695,10590.0
2021-04-23 11:50:00,71.55,71.57,71.5,71.56,10019.0,62.4783,62.4957,62.4346,62.487,10019.0
2021-04-23 11:55:00,71.56,71.61,71.54,71.58,8696.0,62.487,62.5307,62.4695,62.5045,8696.0
2021-04-23 12:00:00,71.59,71.68,71.59,71.65,9211.0,62.5132,62.5918,62.5132,62.5656,9211.0
2021-04-23 12:05:00,71.62,71.68,71.6,71.61,6373.0,62.5394,62.5918,62.5219,62.5307,6373.0
2021-04-23 12:10:00,71.6,71.6,71.55,71.6,9892.0,62.5219,62.5219,62.4783,62.5219,9892.0
2021-04-23 12:15:00,71.6,71.62,71.53,71.53,14833.0,62.5219,62.5394,62.4608,62.4608,14833.0
2021-04-23 12:20:00,71.54,71.58,71.54,71.57,10042.0,62.4695,62.5045,62.4695,62.4957,10042.0
2021-04-23 12:25:00,71.57,71.63,71.55,71.58,13704.0,62.4957,62.5481,62.4783,62.5045,13704.0
2021-04-23 12:30:00,71.58,71.58,71.54,71.56,9122.0,62.5045,62.5045,62.4695,62.487,9122.0
2021-04-23 12:35:00,71.56,71.57,71.53,71.55,7146.0,62.487,62.4957,62.4608,62.4783,7146.0
2021-04-23 12:40:00,71.53,71.54,71.48,71.51,13972.0,62.4608,62.4695,62.4171,62.4433,13972.0
2021-04-23 12:45:00,71.51,71.56,71.49,71.56,11446.0,62.4433,62.487,62.4259,62.487,11446.0
2021-04-23 12:50:00,71.56,71.61,71.56,71.61,6011.0,62.487,62.5307,62.487,62.5307,6011.0
2021-04-23 12:55:00,71.61,71.61,71.49,71.51,11407.0,62.5307,62.5307,62.4259,62.4433,11407.0
2021-04-23 13:00:00,71.52,71.54,71.48,71.51,16386.0,62.4521,62.4695,62.4171,62.4433,16386.0
2021-04-23 13:05:00,71.52,71.57,71.51,71.53,20968.0,62.4521,62.4957,62.4433,62.4608,20968.0
2021-04-23 13:10:00,71.53,71.54,71.48,71.51,15963.0,62.4608,62.4695,62.4171,62.4433,15963.0
2021-04-23 13:15:00,71.51,71.51,71.43,71.44,8256.0,62.4433,62.4433,62.3735,62.3822,8256.0
2021-04-23 13:20:00,71.45,71.45,71.4,71.42,8323.0,62.3909,62.3909,62.3473,62.3647,8323.0
2021-04-23 13:25:00,71.42,71.44,71.38,71.38,20008.0,62.3647,62.3822,62.3298,62.3298,20008.0
2021-04-23 13:30:00,71.38,71.41,71.37,71.39,15524.0,62.3298,62.356,62.3211,62.3386,15524.0
2021-04-23 13:35:00,71.39,71.39,71.34,71.35,25198.0,62.3386,62.3386,62.2949,62.3036,25198.0
2021-04-23 13:40:00,71.34,71.38,71.33,71.34,15599.0,62.2949,62.3298,62.2862,62.2949,15599.0
2021-04-23 13:45:00,71.34,71.37,71.33,71.37,8509.0,62.2949,62.3211,62.2862,62.3211,8509.0
2021-04-23 13:50:00,71.38,71.4,71.34,71.4,14311.0,62.3298,62.3473,62.2949,62.3473,14311.0
2021-04-23 13:55:00,71.41,71.41,71.33,71.33,9440.0,62.356,62.356,62.2862,62.2862,9440.0
2021-04-23 14:00:00,71.34,71.4,71.33,71.4,73875.0,62.2949,62.3473,62.2862,62.3473,73875.0
2021-04-23 14:05:00,71.41,71.46,71.39,71.42,15082.0,62.356,62.3997,62.3386,62.3647,15082.0
2021-04-23 14:10:00,71.41,71.44,71.4,71.4,10015.0,62.356,62.3822,62.3473,62.3473,10015.0
2021-04-23 14:15:00,71.39,71.46,71.39,71.44,10947.0,62.3386,62.3997,62.3386,62.3822,10947.0
2021-04-23 14:20:00,71.43,71.43,71.36,71.37,17966.0,62.3735,62.3735,62.3124,62.3211,17966.0
2021-04-23 14:25:00,71.37,71.38,71.24,71.29,79054.0,62.3211,62.3298,62.2076,62.2512,79054.0
2021-04-23 14:30:00,71.29,71.3,71.22,71.23,14211.0,62.2512,62.26,62.1901,62.1988,14211.0
2021-04-23 14:35:00,71.22,71.22,71.18,71.21,10010.0,62.1901,62.1901,62.1552,62.1814,10010.0
2021-04-23 14:40:00,71.21,71.22,71.18,71.19,12894.0,62.1814,62.1901,62.1552,62.1639,12894.0
2021-04-23 14:45:00,71.18,71.18,71.12,71.12,9767.0,62.1552,62.1552,62.1028,62.1028,9767.0
2021-04-23 14:50:00,71.13,71.15,71.11,71.13,18004.0,62.1115,62.129,62.0941,62.1115,18004.0
2021-04-23 14:55:00,71.12,71.18,71.12,71.13,15683.0,62.1028,62.1552,62.1028,62.1115,15683.0
2021-04-23 15:00:00,71.13,71.15,71.11,71.14,12781.0,62.1115,62.129,62.0941,62.1202,12781.0
2021-04-23 15:05:00,71.15,71.21,71.15,71.19,15529.0,62.129,62.1814,62.129,62.1639,15529.0
2021-04-23 15:10:00,71.19,71.21,71.15,71.19,23368.0,62.1639,62.1814,62.129,62.1639,23368.0
2021-04-23 15:15:00,71.19,71.21,71.17,71.17,22748.0,62.1639,62.1814,62.1464,62.1464,22748.0
2021-04-23 15:20:00,71.17,71.19,71.13,71.16,15964.0,62.1464,62.1639,62.1115,62.1377,15964.0
2021-04-23 15:25:00,71.16,71.2,71.15,71.19,19019.0,62.1377,62.1726,62.129,62.1639,19019.0
2021-04-23 15:30:00,71.19,71.27,71.18,71.25,27536.0,62.1639,62.2338,62.1552,62.2163,27536.0
2021-04-23 15:35:00,71.26,71.29,71.24,71.28,20678.0,62.225,62.2512,62.2076,62.2425,20678.0
2021-04-23 15:40:00,71.28,71.29,71.2,71.23,24276.0,62.2425,62.2512,62.1726,62.1988,24276.0
2021-04-23 15:45:00,71.23,71.26,71.15,71.25,33079.0,62.1988,62.225,62.129,62.2163,33079.0
2021-04-23 15:50:00,71.26,71.33,71.12,71.21,108564.0,62.225,62.2862,62.1028,62.1814,108564.0
2021-04-23 15:55:00,71.2,71.21,71.07,71.08,126944.0,62.1726,62.1814,62.0591,62.0679,126944.0
2021-04-26 09:30:00,70.98,71.1,70.52,70.72,107266.0,61.9805,62.0853,61.5789,61.7535,107266.0
2021-04-26 09:35:00,70.73,70.92,70.7,70.92,48341.0,61.7622,61.9281,61.736,61.9281,48341.0
2021-04-26 09:40:00,70.9,70.9,70.68,70.68,24156.0,61.9107,61.9107,61.7186,61.7186,24156.0
2021-04-26 09:45:00,70.7,70.74,70.63,70.71,35963.0,61.736,61.771,61.6749,61.7448,35963.0
2021-04-26 09:50:00,70.75,71.01,70.75,70.89,37384.0,61.7797,62.0067,61.7797,61.9019,37384.0
2021-04-26 09:55:00,70.86,70.86,70.67,70.75,14185.0,61.8757,61.8757,61.7098,61.7797,14185.0
2021-04-26 10:00:00,70.72,70.8,70.65,70.77,13574.0,61.7535,61.8234,61.6924,61.7972,13574.0
2021-04-26 10:05:00,70.8,70.8,70.64,70.69,11334.0,61.8234,61.8234,61.6836,61.7273,11334.0
2021-04-26 10:10:00,70.7,70.77,70.65,70.75,12591.0,61.736,61.7972,61.6924,61.7797,12591.0
2021-04-26 10:15:00,70.76,70.87,70.69,70.78,19221.0,61.7884,61.8845,61.7273,61.8059,19221.0
2021-04-26 10:20:00,70.78,70.87,70.75,70.85,6350.0,61.8059,61.8845,61.7797,61.867,6350.0
2021-04-26 10:25:00,70.81,70.84,70.73,70.73,8000.0,61.8321,61.8583,61.7622,61.7622,8000.0
2021-04-26 10:30:00,70.73,70.83,70.73,70.78,7966.0,61.7622,61.8496,61.7622,61.8059,7966.0
2021-04-26 10:35:00,70.77,70.77,70.63,70.68,17137.0,61.7972,61.7972,61.6749,61.7186,17137.0
2021-04-26 10:40:00,70.66,70.7,70.64,70.69,6672.0,61.7011,61.736,61.6836,61.7273,6672.0
2021-04-26 10:45:00,70.7,70.79,70.7,70.79,56152.0,61.736,61.8146,61.736,61.8146,56152.0
2021-04-26 10:50:00,70.81,70.82,70.73,70.78,11402.0,61.8321,61.8408,61.7622,61.8059,11402.0
2021-04-26 10:55:00,70.77,70.81,70.71,70.72,35405.0,61.7972,61.8321,61.7448,61.7535,35405.0
2021-04-26 11:00:00,70.72,70.72,70.56,70.56,14480.0,61.7535,61.7535,61.6138,61.6138,14480.0
2021-04-26 11:05:00,70.56,70.63,70.56,70.58,11153.0,61.6138,61.6749,61.6138,61.6313,11153.0
2021-04-26 11:10:00,70.56,70.58,70.51,70.52,7852.0,61.6138,61.6313,61.5701,61.5789,7852.0
2021-04-26 11:15:00,70.53,70.54,70.42,70.49,10560.0,61.5876,61.5963,61.4915,61.5527,10560.0
2021-04-26 11:20:00,70.48,70.54,70.47,70.53,11420.0,61.5439,61.5963,61.5352,61.5876,11420.0
2021-04-26 11:25:00,70.52,70.54,70.46,70.54,6561.0,61.5789,61.5963,61.5265,61.5963,6561.0
2021-04-26 11:30:00,70.53,70.55,70.51,70.51,9865.0,61.5876,61.6051,61.5701,61.5701,9865.0
2021-04-26 11:35:00,70.51,70.57,70.51,70.52,6909.0,61.5701,61.6225,61.5701,61.5789,6909.0
2021-04-26 11:40:00,70.52,70.58,70.51,70.58,6355.0,61.5789,61.6313,61.5701,61.6313,6355.0
2021-04-26 11:45:00,70.57,70.63,70.53,70.62,13358.0,61.6225,61.6749,61.5876,61.6662,13358.0
2021-04-26 11:50:00,70.61,70.65,70.58,70.65,8585.0,61.6574,61.6924,61.6313,61.6924,8585.0
2021-04-26 11:55:00,70.63,70.67,70.57,70.59,9433.0,61.6749,61.7098,61.6225,61.64,9433.0
2021-04-26 12:00:00,70.59,70.63,70.55,70.63,10521.0,61.64,61.6749,61.6051,61.6749,10521.0
2021-04-26 12:05:00,70.63,70.67,70.59,70.67,16174.0,61.6749,61.7098,61.64,61.7098,16174.0
2021-04-26 12:10:00,70.66,70.69,70.65,70.67,6598.0,61.7011,61.7273,61.6924,61.7098,6598.0
2021-04-26 12:15:00,70.67,70.67,70.6,70.63,20404.0,61.7098,61.7098,61.6487,61.6749,20404.0
2021-04-26 12:20:00,70.62,70.67,70.61,70.65,13969.0,61.6662,61.7098,61.6574,61.6924,13969.0
2021-04-26 12:25:00,70.65,70.65,70.58,70.58,13665.0,61.6924,61.6924,61.6313,61.6313,13665.0
2021-04-26 12:30:00,70.57,70.62,70.57,70.61,5704.0,61.6225,61.6662,61.6225,61.6574,5704.0
2021-04-26 12:35:00,70.6,70.63,70.59,70.61,5775.0,61.6487,61.6749,61.64,61.6574,5775.0
2021-04-26 12:40:00,70.61,70.62,70.59,70.62,8663.0,61.6574,61.6662,61.64,61.6662,8663.0
2021-04-26 12:45:00,70.62,70.62,70.54,70.58,6757.0,61.6662,61.6662,61.5963,61.6313,6757.0
2021-04-26 12:50:00,70.58,70.61,70.55,70.6,60022.0,61.6313,61.6574,61.6051,61.6487,60022.0
2021-04-26 12:55:00,70.6,70.6,70.56,70.58,7202.0,61.6487,61.6487,61.6138,61.6313,7202.0
2021-04-26 13:00:00,70.58,70.6,70.55,70.57,6837.0,61.6313,61.6487,61.6051,61.6225,6837.0
2021-04-26 13:05:00,70.56,70.6,70.53,70.59,5533.0,61.6138,61.6487,61.5876,61.64,5533.0
2021-04-26 13:10:00,70.59,70.61,70.58,70.61,6938.0,61.64,61.6574,61.6313,61.6574,6938.0
2021-04-26 13:15:00,70.59,70.62,70.55,70.56,17261.0,61.64,61.6662,61.6051,61.6138,17261.0
2021-04-26 13:20:00,70.56,70.68,70.56,70.67,9168.0,61.6138,61.7186,61.6138,61.7098,9168.0
2021-04-26 13:25:00,70.65,70.67,70.63,70.65,7463.0,61.6924,61.7098,61.6749,61.6924,7463.0
2021-04-26 13:30:00,70.66,70.67,70.61,70.62,21000.0,61.7011,61.7098,61.6574,61.6662,21000.0
2021-04-26 13:35:00,70.62,70.68,70.62,70.67,10488.0,61.6662,61.7186,61.6662,61.7098,10488.0
2021-04-26 13:40:00,70.68,70.69,70.65,70.65,12261.0,61.7186,61.7273,61.6924,61.6924,12261.0
2021-04-26 13:45:00,70.65,70.68,70.62,70.62,11196.0,61.6924,61.7186,61.6662,61.6662,11196.0
2021-04-26 13:50:00,70.61,70.62,70.6,70.62,7692.0,61.6574,61.6662,61.6487,61.6662,7692.0
2021-04-26 13:55:00,70.63,70.66,70.62,70.64,7582.0,61.6749,61.7011,61.6662,61.6836,7582.0
2021-04-26 14:00:00,70.63,70.65,70.59,70.61,15087.0,61.6749,61.6924,61.64,61.6574,15087.0
2021-04-26 14:05:00,70.61,70.63,70.59,70.62,10646.0,61.6574,61.6749,61.64,61.6662,10646.0
2021-04-26 14:10:00,70.62,70.66,70.62,70.65,11093.0,61.6662,61.7011,61.6662,61.6924,11093.0
2021-04-26 14:15:00,70.65,70.67,70.64,70.66,12659.0,61.6924,61.7098,61.6836,61.7011,12659.0
2021-04-26 14:20:00,70.66,70.7,70.66,70.69,11070.0,61.7011,61.736,61.7011,61.7273,11070.0
2021-04-26 14:25:00,70.69,70.71,70.69,70.7,10260.0,61.7273,61.7448,61.7273,61.736,10260.0
2021-04-26 14:30:00,70.71,70.76,70.71,70.73,13346.0,61.7448,61.7884,61.7448,61.7622,13346.0
2021-04-26 14:35:00,70.75,70.77,70.73,70.75,8245.0,61.7797,61.7972,61.7622,61.7797,8245.0
2021-04-26 14:40:00,70.74,70.75,70.71,70.73,24514.0,61.771,61.7797,61.7448,61.7622,24514.0
2021-04-26 14:45:00,70.73,70.77,70.72,70.76,13748.0,61.7622,61.7972,61.7535,61.7884,13748.0
2021-04-26 14:50:00,70.75,70.75,70.7,70.72,5877.0,61.7797,61.7797,61.736,61.7535,5877.0
2021-04-26 14:55:00,70.72,70.73,70.69,70.7,11935.0,61.7535,61.7622,61.7273,61.736,11935.0
2021-04-26 15:00:00,70.69,70.74,70.68,70.72,23202.0,61.7273,61.771,61.7186,61.7535,23202.0
2021-04-26 15:05:00,70.71,70.72,70.68,70.7,56118.0,61.7448,61.7535,61.7186,61.736,56118.0
2021-04-26 15:10:00,70.69,70.7,70.67,70.7,28654.0,61.7273,61.736,61.7098,61.736,28654.0
2021-04-26 15:15:00,70.69,70.72,70.67,70.72,11657.0,61.7273,61.7535,61.7098,61.7535,11657.0
2021-04-26 15:20:00,70.71,70.75,70.68,70.69,12269.0,61.7448,61.7797,61.7186,61.7273,12269.0
2021-04-26 15:25:00,70.68,70.68,70.58,70.61,24331.0,61.7186,61.7186,61.6313,61.6574,24331.0
2021-04-26 15:30:00,70.61,70.62,70.56,70.62,28748.0,61.6574,61.6662,61.6138,61.6662,28748.0
2021-04-26 15:35:00,70.61,70.64,70.57,70.59,15536.0,61.6574,61.6836,61.6225,61.64,15536.0
2021-04-26 15:40:00,70.59,70.62,70.56,70.58,25877.0,61.64,61.6662,61.6138,61.6313,25877.0
2021-04-26 15:45:00,70.58,70.59,70.5,70.51,41125.0,61.6313,61.64,61.5614,61.5701,41125.0
2021-04-26 15:50:00,70.5,70.61,70.49,70.57,44850.0,61.5614,61.6574,61.5527,61.6225,44850.0
2021-04-26 15:55:00,70.58,70.61,70.51,70.59,120250.0,61.6313,61.6574,61.5701,61.64,120250.0
2021-04-27 09:30:00,70.84,71.26,70.21,70.32,80606.0,61.8583,62.225,61.3082,61.4042,80606.0
2021-04-27 09:35:00,70.3,70.42,70.21,70.27,41736.0,61.3868,61.4915,61.3082,61.3606,41736.0
2021-04-27 09:40:00,70.28,70.4,70.2,70.39,31931.0,61.3693,61.4741,61.2994,61.4653,31931.0
2021-04-27 09:45:00,70.39,70.59,70.37,70.57,48049.0,61.4653,61.64,61.4479,61.6225,48049.0
2021-04-27 09:50:00,70.57,70.61,70.43,70.45,51139.0,61.6225,61.6574,61.5003,61.5177,51139.0
2021-04-27 09:55:00,70.45,70.46,70.33,70.37,17752.0,61.5177,61.5265,61.4129,61.4479,17752.0
2021-04-27 10:00:00,70.37,70.52,70.3,70.3,17900.0,61.4479,61.5789,61.3868,61.3868,17900.0
2021-04-27 10:05:00,70.3,70.32,70.25,70.3,12464.0,61.3868,61.4042,61.3431,61.3868,12464.0
2021-04-27 10:10:00,70.3,70.42,70.28,70.35,13569.0,61.3868,61.4915,61.3693,61.4304,13569.0
2021-04-27 10:15:00,70.37,70.4,70.29,70.37,15222.0,61.4479,61.4741,61.378,61.4479,15222.0
2021-04-27 10:20:00,70.38,70.39,70.25,70.27,9122.0,61.4566,61.4653,61.3431,61.3606,9122.0
2021-04-27 10:25:00,70.3,70.42,70.28,70.4,19532.0,61.3868,61.4915,61.3693,61.4741,19532.0
2021-04-27 10:30:00,70.4,70.41,70.31,70.31,21248.0,61.4741,61.4828,61.3955,61.3955,21248.0
2021-04-27 10:35:00,70.31,70.45,70.31,70.35,13486.0,61.3955,61.5177,61.3955,61.4304,13486.0
2021-04-27 10:40:00,70.34,70.43,70.33,70.42,24062.0,61.4217,61.5003,61.4129,61.4915,24062.0
2021-04-27 10:45:00,70.43,70.52,70.41,70.5,14464.0,61.5003,61.5789,61.4828,61.5614,14464.0
2021-04-27 10:50:00,70.49,70.49,70.35,70.42,17679.0,61.5527,61.5527,61.4304,61.4915,17679.0
2021-04-27 10:55:00,70.42,70.47,70.42,70.44,14709.0,61.4915,61.5352,61.4915,61.509,14709.0
2021-04-27 11:00:00,70.44,70.47,70.4,70.46,20071.0,61.509,61.5352,61.4741,61.5265,20071.0
2021-04-27 11:05:00,70.47,70.47,70.42,70.47,13801.0,61.5352,61.5352,61.4915,61.5352,13801.0
2021-04-27 11:10:00,70.45,70.46,70.35,70.35,13997.0,61.5177,61.5265,61.4304,61.4304,13997.0
2021-04-27 11:15:00,70.34,70.39,70.33,70.34,8818.0,61.4217,61.4653,61.4129,61.4217,8818.0
2021-04-27 11:20:00,70.33,70.34,70.28,70.3,8083.0,61.4129,61.4217,61.3693,61.3868,8083.0
2021-04-27 11:25:00,70.3,70.3,70.2,70.22,29131.0,61.3868,61.3868,61.2994,61.3169,29131.0
2021-04-27 11:30:00,70.23,70.27,70.21,70.23,12534.0,61.3256,61.3606,61.3082,61.3256,12534.0
2021-04-27 11:35:00,70.23,70.28,70.19,70.27,13538.0,61.3256,61.3693,61.2907,61.3606,13538.0
2021-04-27 11:40:00,70.28,70.35,70.27,70.33,10619.0,61.3693,61.4304,61.3606,61.4129,10619.0
2021-04-27 11:45:00,70.34,70.34,70.26,70.34,28985.0,61.4217,61.4217,61.3518,61.4217,28985.0
2021-04-27 11:50:00,70.33,70.35,70.3,70.33,36500.0,61.4129,61.4304,61.3868,61.4129,36500.0
2021-04-27 11:55:00,70.34,70.36,70.28,70.28,27645.0,61.4217,61.4391,61.3693,61.3693,27645.0
2021-04-27 12:00:00,70.28,70.28,70.23,70.25,6762.0,61.3693,61.3693,61.3256,61.3431,6762.0
2021-04-27 12:05:00,70.24,70.35,70.24,70.32,9262.0,61.3344,61.4304,61.3344,61.4042,9262.0
2021-04-27 12:10:00,70.29,70.3,70.23,70.24,9474.0,61.378,61.3868,61.3256,61.3344,9474.0
2021-04-27 12:15:00,70.25,70.28,70.23,70.27,10620.0,61.3431,61.3693,61.3256,61.3606,10620.0
2021-04-27 12:20:00,70.27,70.29,70.25,70.26,10899.0,61.3606,61.378,61.3431,61.3518,10899.0
2021-04-27 12:25:00,70.25,70.33,70.25,70.31,6808.0,61.3431,61.4129,61.3431,61.3955,6808.0
2021-04-27 12:30:00,70.34,70.43,70.33,70.41,9121.0,61.4217,61.5003,61.4129,61.4828,9121.0
2021-04-27 12:35:00,70.41,70.47,70.41,70.45,8911.0,61.4828,61.5352,61.4828,61.5177,8911.0
2021-04-27 12:40:00,70.47,70.48,70.4,70.42,9441.0,61.5352,61.5439,61.4741,61.4915,9441.0
2021-04-27 12:45:00,70.45,70.47,70.41,70.42,11516.0,61.5177,61.5352,61.4828,61.4915,11516.0
2021-04-27 12:50:00,70.42,70.44,70.39,70.44,14443.0,61.4915,61.509,61.4653,61.509,14443.0
2021-04-27 12:55:00,70.45,70.45,70.42,70.43,8383.0,61.5177,61.5177,61.4915,61.5003,8383.0
2021-04-27 13:00:00,70.43,70.45,70.41,70.43,11360.0,61.5003,61.5177,61.4828,61.5003,11360.0
2021-04-27 13:05:00,70.42,70.47,70.41,70.47,7282.0,61.4915,61.5352,61.4828,61.5352,7282.0
2021-04-27 13:10:00,70.47,70.53,70.45,70.53,8860.0,61.5352,61.5876,61.5177,61.5876,8860.0
2021-04-27 13:15:00,70.53,70.55,70.49,70.5,10047.0,61.5876,61.6051,61.5527,61.5614,10047.0
2021-04-27 13:20:00,70.5,70.51,70.44,70.47,11382.0,61.5614,61.5701,61.509,61.5352,11382.0
2021-04-27 13:25:00,70.48,70.5,70.47,70.48,8389.0,61.5439,61.5614,61.5352,61.5439,8389.0
2021-04-27 13:30:00,70.48,70.52,70.45,70.48,7563.0,61.5439,61.5789,61.5177,61.5439,7563.0
2021-04-27 13:35:00,70.48,70.51,70.46,70.46,9890.0,61.5439,61.5701,61.5265,61.5265,9890.0
2021-04-27 13:40:00,70.46,70.47,70.43,70.44,5623.0,61.5265,61.5352,61.5003,61.509,5623.0
2021-04-27 13:45:00,70.44,70.46,70.4,70.45,12171.0,61.509,61.5265,61.4741,61.5177,12171.0
2021-04-27 13:50:00,70.45,70.46,70.37,70.37,9236.0,61.5177,61.5265,61.4479,61.4479,9236.0
2021-04-27 13:55:00,70.37,70.41,70.36,70.4,14445.0,61.4479,61.4828,61.4391,61.4741,14445.0
2021-04-27 14:00:00,70.39,70.45,70.37,70.39,15591.0,61.4653,61.5177,61.4479,61.4653,15591.0
2021-04-27 14:05:00,70.38,70.45,70.38,70.44,10365.0,61.4566,61.5177,61.4566,61.509,10365.0
2021-04-27 14:10:00,70.45,70.46,70.41,70.42,10699.0,61.5177,61.5265,61.4828,61.4915,10699.0
2021-04-27 14:15:00,70.44,70.46,70.42,70.46,10024.0,61.509,61.5265,61.4915,61.5265,10024.0
2021-04-27 14:20:00,70.47,70.48,70.36,70.39,21452.0,61.5352,61.5439,61.4391,61.4653,21452.0
2021-04-27 14:25:00,70.4,70.43,70.39,70.4,10278.0,61.4741,61.5003,61.4653,61.4741,10278.0
2021-04-27 14:30:00,70.41,70.45,70.39,70.42,15039.0,61.4828,61.5177,61.4653,61.4915,15039.0
2021-04-27 14:35:00,70.41,70.43,70.38,70.42,20892.0,61.4828,61.5003,61.4566,61.4915,20892.0
2021-04-27 14:40:00,70.42,70.42,70.35,70.39,14958.0,61.4915,61.4915,61.4304,61.4653,14958.0
2021-04-27 14:45:00,70.39,70.4,70.31,70.32,22531.0,61.4653,61.4741,61.3955,61.4042,22531.0
2021-04-27 14:50:00,70.32,70.36,70.31,70.34,12159.0,61.4042,61.4391,61.3955,61.4217,12159.0
2021-04-27 14:55:00,70.34,70.38,70.33,70.37,13690.0,61.4217,61.4566,61.4129,61.4479,13690.0
2021-04-27 15:00:00,70.37,70.37,70.31,70.36,19801.0,61.4479,61.4479,61.3955,61.4391,19801.0
2021-04-27 15:05:00,70.35,70.36,70.28,70.28,18032.0,61.4304,61.4391,61.3693,61.3693,18032.0
2021-04-27 15:10:00,70.28,70.29,70.23,70.27,16955.0,61.3693,61.378,61.3256,61.3606,16955.0
2021-04-27 15:15:00,70.27,70.31,70.27,70.27,19240.0,61.3606,61.3955,61.3606,61.3606,19240.0
2021-04-27 15:20:00,70.27,70.27,70.23,70.27,9970.0,61.3606,61.3606,61.3256,61.3606,9970.0
2021-04-27 15:25:00,70.26,70.26,70.21,70.21,11232.0,61.3518,61.3518,61.3082,61.3082,11232.0
2021-04-27 15:30:00,70.22,70.23,70.14,70.17,15735.0,61.3169,61.3256,61.247,61.2732,15735.0
2021-04-27 15:35:00,70.17,70.18,70.05,70.08,18506.0,61.2732,61.282,61.1684,61.1946,18506.0
2021-04-27 15:40:00,70.08,70.11,70.01,70.01,28703.0,61.1946,61.2208,61.1335,61.1335,28703.0
2021-04-27 15:45:00,70.02,70.02,69.92,69.96,34218.0,61.1423,61.1423,61.0549,61.0899,34218.0
2021-04-27 15:50:00,69.97,69.99,69.92,69.97,37835.0,61.0986,61.1161,61.0549,61.0986,37835.0
2021-04-27 15:55:00,69.96,70.12,69.95,70.02,122419.0,61.0899,61.2296,61.0811,61.1423,122419.0
2021-04-28 09:30:00,70.08,70.27,69.97,70.1,37724.0,61.1946,61.3606,61.0986,61.2121,37724.0
2021-04-28 09:35:00,70.09,70.12,70.0,70.07,9881.0,61.2034,61.2296,61.1248,61.1859,9881.0
2021-04-28 09:40:00,70.08,70.08,69.9,69.91,11400.0,61.1946,61.1946,61.0375,61.0462,11400.0
2021-04-28 09:45:00,69.94,70.07,69.87,70.03,53053.0,61.0724,61.1859,61.0113,61.151,53053.0
2021-04-28 09:50:00,70.02,70.05,69.86,69.88,24111.0,61.1423,61.1684,61.0025,61.02,24111.0
2021-04-28 09:55:00,69.88,69.94,69.79,69.79,24107.0,61.02,61.0724,60.9414,60.9414,24107.0
2021-04-28 10:00:00,69.82,69.88,69.68,69.7,16648.0,60.9676,61.02,60.8454,60.8628,16648.0
2021-04-28 10:05:00,69.72,69.76,69.65,69.74,12718.0,60.8803,60.9152,60.8192,60.8978,12718.0
2021-04-28 10:10:00,69.73,69.78,69.65,69.72,13219.0,60.889,60.9327,60.8192,60.8803,13219.0
2021-04-28 10:15:00,69.72,69.74,69.59,69.63,10762.0,60.8803,60.8978,60.7668,60.8017,10762.0
2021-04-28 10:20:00,69.62,69.69,69.59,69.61,9444.0,60.793,60.8541,60.7668,60.7842,9444.0
2021-04-28 10:25:00,69.61,69.75,69.61,69.74,10993.0,60.7842,60.9065,60.7842,60.8978,10993.0
2021-04-28 10:30:00,69.76,69.84,69.75,69.82,11053.0,60.9152,60.9851,60.9065,60.9676,11053.0
2021-04-28 10:35:00,69.84,69.9,69.83,69.9,13820.0,60.9851,61.0375,60.9763,61.0375,13820.0
2021-04-28 10:40:00,69.9,69.92,69.74,69.79,15716.0,61.0375,61.0549,60.8978,60.9414,15716.0
2021-04-28 10:45:00,69.79,69.87,69.75,69.86,16581.0,60.9414,61.0113,60.9065,61.0025,16581.0
2021-04-28 10:50:00,69.86,69.86,69.58,69.58,11279.0,61.0025,61.0025,60.758,60.758,11279.0
2021-04-28 10:55:00,69.58,69.7,69.58,69.62,13453.0,60.758,60.8628,60.758,60.793,13453.0
2021-04-28 11:00:00,69.63,69.74,69.61,69.72,10114.0,60.8017,60.8978,60.7842,60.8803,10114.0
2021-04-28 11:05:00,69.73,69.83,69.72,69.82,10307.0,60.889,60.9763,60.8803,60.9676,10307.0
2021-04-28 11:10:00,69.82,69.87,69.81,69.87,15295.0,60.9676,61.0113,60.9589,61.0113,15295.0
2021-04-28 11:15:00,69.86,69.88,69.8,69.82,10414.0,61.0025,61.02,60.9501,60.9676,10414.0
2021-04-28 11:20:00,69.83,69.85,69.8,69.84,6309.0,60.9763,60.9938,60.9501,60.9851,6309.0
2021-04-28 11:25:00,69.84,69.87,69.78,69.79,11388.0,60.9851,61.0113,60.9327,60.9414,11388.0
2021-04-28 11:30:00,69.78,69.8,69.73,69.77,6514.0,60.9327,60.9501,60.889,60.9239,6514.0
2021-04-28 11:35:00,69.77,69.77,69.7,69.7,11225.0,60.9239,60.9239,60.8628,60.8628,11225.0
2021-04-28 11:40:00,69.72,69.75,69.67,69.72,4307.0,60.8803,60.9065,60.8366,60.8803,4307.0
2021-04-28 11:45:00,69.72,69.77,69.69,69.76,10663.0,60.8803,60.9239,60.8541,60.9152,10663.0
2021-04-28 11:50:00,69.75,69.75,69.66,69.68,6636.0,60.9065,60.9065,60.8279,60.8454,6636.0
2021-04-28 11:55:00,69.64,69.69,69.64,69.64,8569.0,60.8104,60.8541,60.8104,60.8104,8569.0
2021-04-28 12:00:00,69.63,69.7,69.62,69.66,6648.0,60.8017,60.8628,60.793,60.8279,6648.0
2021-04-28 12:05:00,69.66,69.67,69.62,69.63,9603.0,60.8279,60.8366,60.793,60.8017,9603.0
2021-04-28 12:10:00,69.67,69.69,69.64,69.67,8221.0,60.8366,60.8541,60.8104,60.8366,8221.0
2021-04-28 12:15:00,69.66,69.71,69.66,69.7,6508.0,60.8279,60.8716,60.8279,60.8628,6508.0
2021-04-28 12:20:00,69.7,69.76,69.64,69.67,11129.0,60.8628,60.9152,60.8104,60.8366,11129.0
2021-04-28 12:25:00,69.68,69.7,69.64,69.66,9184.0,60.8454,60.8628,60.8104,60.8279,9184.0
2021-04-28 12:30:00,69.64,69.65,69.56,69.56,6821.0,60.8104,60.8192,60.7406,60.7406,6821.0
2021-04-28 12:35:00,69.56,69.56,69.48,69.48,7281.0,60.7406,60.7406,60.6707,60.6707,7281.0
2021-04-28 12:40:00,69.49,69.56,69.49,69.55,18777.0,60.6795,60.7406,60.6795,60.7318,18777.0
2021-04-28 12:45:00,69.53,69.55,69.49,69.5,11985.0,60.7144,60.7318,60.6795,60.6882,11985.0
2021-04-28 12:50:00,69.5,69.51,69.45,69.47,16953.0,60.6882,60.6969,60.6445,60.662,16953.0
2021-04-28 12:55:00,69.47,69.51,69.47,69.48,11749.0,60.662,60.6969,60.662,60.6707,11749.0
2021-04-28 13:00:00,69.48,69.51,69.46,69.47,6354.0,60.6707,60.6969,60.6533,60.662,6354.0
2021-04-28 13:05:00,69.47,69.49,69.42,69.45,8241.0,60.662,60.6795,60.6183,60.6445,8241.0
2021-04-28 13:10:00,69.45,69.48,69.42,69.46,11512.0,60.6445,60.6707,60.6183,60.6533,11512.0
2021-04-28 13:15:00,69.47,69.48,69.42,69.43,14436.0,60.662,60.6707,60.6183,60.6271,14436.0
2021-04-28 13:20:00,69.43,69.5,69.43,69.49,7766.0,60.6271,60.6882,60.6271,60.6795,7766.0
2021-04-28 13:25:00,69.48,69.56,69.48,69.53,7368.0,60.6707,60.7406,60.6707,60.7144,7368.0
2021-04-28 13:30:00,69.54,69.57,69.52,69.56,7015.0,60.7231,60.7493,60.7056,60.7406,7015.0
2021-04-28 13:35:00,69.57,69.57,69.5,69.53,9718.0,60.7493,60.7493,60.6882,60.7144,9718.0
2021-04-28 13:40:00,69.53,69.55,69.5,69.53,5860.0,60.7144,60.7318,60.6882,60.7144,5860.0
2021-04-28 13:45:00,69.52,69.55,69.48,69.53,7936.0,60.7056,60.7318,60.6707,60.7144,7936.0
2021-04-28 13:50:00,69.52,69.57,69.5,69.56,9065.0,60.7056,60.7493,60.6882,60.7406,9065.0
2021-04-28 13:55:00,69.56,69.57,69.49,69.51,7550.0,60.7406,60.7493,60.6795,60.6969,7550.0
2021-04-28 14:00:00,69.53,69.66,69.51,69.56,15176.0,60.7144,60.8279,60.6969,60.7406,15176.0
2021-04-28 14:05:00,69.58,69.58,69.5,69.53,8008.0,60.758,60.758,60.6882,60.7144,8008.0
2021-04-28 14:10:00,69.53,69.6,69.52,69.56,24411.0,60.7144,60.7755,60.7056,60.7406,24411.0
2021-04-28 14:15:00,69.55,69.6,69.53,69.58,6706.0,60.7318,60.7755,60.7144,60.758,6706.0
2021-04-28 14:20:00,69.59,69.62,69.58,69.6,8477.0,60.7668,60.793,60.758,60.7755,8477.0
2021-04-28 14:25:00,69.61,69.62,69.58,69.59,6402.0,60.7842,60.793,60.758,60.7668,6402.0
2021-04-28 14:30:00,69.61,69.63,69.54,69.56,14729.0,60.7842,60.8017,60.7231,60.7406,14729.0
2021-04-28 14:35:00,69.55,69.72,69.55,69.7,25486.0,60.7318,60.8803,60.7318,60.8628,25486.0
2021-04-28 14:40:00,69.7,69.72,69.68,69.71,11682.0,60.8628,60.8803,60.8454,60.8716,11682.0
2021-04-28 14:45:00,69.71,69.75,69.67,69.69,17349.0,60.8716,60.9065,60.8366,60.8541,17349.0
2021-04-28 14:50:00,69.69,69.73,69.68,69.72,8716.0,60.8541,60.889,60.8454,60.8803,8716.0
2021-04-28 14:55:00,69.73,69.73,69.64,69.66,11280.0,60.889,60.889,60.8104,60.8279,11280.0
2021-04-28 15:00:00,69.65,69.71,69.62,69.63,13597.0,60.8192,60.8716,60.793,60.8017,13597.0
2021-04-28 15:05:00,69.63,69.72,69.63,69.72,9877.0,60.8017,60.8803,60.8017,60.8803,9877.0
2021-04-28 15:10:00,69.71,69.71,69.6,69.68,31109.0,60.8716,60.8716,60.7755,60.8454,31109.0
2021-04-28 15:15:00,69.68,69.72,69.66,69.69,15232.0,60.8454,60.8803,60.8279,60.8541,15232.0
2021-04-28 15:20:00,69.69,69.72,69.68,69.7,18933.0,60.8541,60.8803,60.8454,60.8628,18933.0
2021-04-28 15:25:00,69.69,69.72,69.67,69.67,15110.0,60.8541,60.8803,60.8366,60.8366,15110.0
2021-04-28 15:30:00,69.67,69.68,69.61,69.62,22567.0,60.8366,60.8454,60.7842,60.793,22567.0
2021-04-28 15:35:00,69.63,69.7,69.63,69.67,30652.0,60.8017,60.8628,60.8017,60.8366,30652.0
2021-04-28 15:40:00,69.67,69.7,69.53,69.53,47392.0,60.8366,60.8628,60.7144,60.7144,47392.0
2021-04-28 15:45:00,69.53,69.6,69.52,69.55,56284.0,60.7144,60.7755,60.7056,60.7318,56284.0
2021-04-28 15:50:00,69.55,69.65,69.54,69.65,83476.0,60.7318,60.8192,60.7231,60.8192,83476.0
2021-04-28 15:55:00,69.65,69.83,69.63,69.82,197943.0,60.8192,60.9763,60.8017,60.9676,197943.0
2021-04-29 09:30:00,69.95,70.14,69.54,69.68,51776.0,61.0811,61.247,60.7231,60.8454,51776.0
2021-04-29 09:35:00,69.68,69.96,69.62,69.9,50818.0,60.8454,61.0899,60.793,61.0375,50818.0
2021-04-29 09:40:00,69.99,70.5,69.95,70.47,31421.0,61.1161,61.5614,61.0811,61.5352,31421.0
2021-04-29 09:45:00,70.49,70.8,70.49,70.8,28524.0,61.5527,61.8234,61.5527,61.8234,28524.0
2021-04-29 09:50:00,70.77,70.86,70.68,70.86,52404.0,61.7972,61.8757,61.7186,61.8757,52404.0
2021-04-29 09:55:00,70.88,70.88,70.46,70.54,32232.0,61.8932,61.8932,61.5265,61.5963,32232.0
2021-04-29 10:00:00,70.55,70.6,70.4,70.52,10453.0,61.6051,61.6487,61.4741,61.5789,10453.0
2021-04-29 10:05:00,70.59,70.61,70.36,70.43,5374.0,61.64,61.6574,61.4391,61.5003,5374.0
2021-04-29 10:10:00,70.4,70.43,70.27,70.34,8453.0,61.4741,61.5003,61.3606,61.4217,8453.0
2021-04-29 10:15:00,70.35,70.62,70.32,70.58,11018.0,61.4304,61.6662,61.4042,61.6313,11018.0
2021-04-29 10:20:00,70.61,70.61,70.37,70.44,14035.0,61.6574,61.6574,61.4479,61.509,14035.0
2021-04-29 10:25:00,70.42,70.53,70.42,70.5,9013.0,61.4915,61.5876,61.4915,61.5614,9013.0
2021-04-29 10:30:00,70.5,70.7,70.5,70.67,7474.0,61.5614,61.736,61.5614,61.7098,7474.0
2021-04-29 10:35:00,70.72,70.82,70.68,70.8,11451.0,61.7535,61.8408,61.7186,61.8234,11451.0
2021-04-29 10:40:00,70.82,70.84,70.71,70.73,8135.0,61.8408,61.8583,61.7448,61.7622,8135.0
2021-04-29 10:45:00,70.7,70.83,70.7,70.75,12487.0,61.736,61.8496,61.736,61.7797,12487.0
2021-04-29 10:50:00,70.77,70.82,70.57,70.59,16747.0,61.7972,61.8408,61.6225,61.64,16747.0
2021-04-29 10:55:00,70.57,70.66,70.55,70.57,12204.0,61.6225,61.7011,61.6051,61.6225,12204.0
2021-04-29 11:00:00,70.6,70.63,70.45,70.45,7014.0,61.6487,61.6749,61.5177,61.5177,7014.0
2021-04-29 11:05:00,70.47,70.51,70.47,70.48,5900.0,61.5352,61.5701,61.5352,61.5439,5900.0
2021-04-29 11:10:00,70.49,70.51,70.33,70.33,8327.0,61.5527,61.5701,61.4129,61.4129,8327.0
2021-04-29 11:15:00,70.33,70.43,70.32,70.39,11207.0,61.4129,61.5003,61.4042,61.4653,11207.0
2021-04-29 11:20:00,70.39,70.46,70.37,70.43,6248.0,61.4653,61.5265,61.4479,61.5003,6248.0
2021-04-29 11:25:00,70.42,70.42,70.29,70.36,9711.0,61.4915,61.4915,61.378,61.4391,9711.0
2021-04-29 11:30:00,70.35,70.37,70.26,70.37,5108.0,61.4304,61.4479,61.3518,61.4479,5108.0
2021-04-29 11:35:00,70.4,70.45,70.38,70.42,8825.0,61.4741,61.5177,61.4566,61.4915,8825.0
2021-04-29 11:40:00,70.42,70.44,70.38,70.41,9061.0,61.4915,61.509,61.4566,61.4828,9061.0
2021-04-29 11:45:00,70.42,70.44,70.35,70.41,8321.0,61.4915,61.509,61.4304,61.4828,8321.0
2021-04-29 11:50:00,70.42,70.49,70.41,70.44,8975.0,61.4915,61.5527,61.4828,61.509,8975.0
2021-04-29 11:55:00,70.41,70.51,70.38,70.43,13572.0,61.4828,61.5701,61.4566,61.5003,13572.0
2021-04-29 12:00:00,70.46,70.6,70.46,70.54,14242.0,61.5265,61.6487,61.5265,61.5963,14242.0
2021-04-29 12:05:00,70.55,70.57,70.47,70.55,10771.0,61.6051,61.6225,61.5352,61.6051,10771.0
2021-04-29 12:10:00,70.57,70.68,70.57,70.65,8377.0,61.6225,61.7186,61.6225,61.6924,8377.0
2021-04-29 12:15:00,70.62,70.65,70.6,70.61,10527.0,61.6662,61.6924,61.6487,61.6574,10527.0
2021-04-29 12:20:00,70.61,70.62,70.56,70.56,9492.0,61.6574,61.6662,61.6138,61.6138,9492.0
2021-04-29 12:25:00,70.56,70.6,70.52,70.58,10055.0,61.6138,61.6487,61.5789,61.6313,10055.0
2021-04-29 12:30:00,70.58,70.63,70.53,70.54,7853.0,61.6313,61.6749,61.5876,61.5963,7853.0
2021-04-29 12:35:00,70.56,70.6,70.54,70.58,7197.0,61.6138,61.6487,61.5963,61.6313,7197.0
2021-04-29 12:40:00,70.57,70.57,70.52,70.54,5462.0,61.6225,61.6225,61.5789,61.5963,5462.0
2021-04-29 12:45:00,70.51,70.51,70.41,70.41,11046.0,61.5701,61.5701,61.4828,61.4828,11046.0
2021-04-29 12:50:00,70.42,70.46,70.4,70.42,8661.0,61.4915,61.5265,61.4741,61.4915,8661.0
2021-04-29 12:55:00,70.42,70.46,70.41,70.45,7058.0,61.4915,61.5265,61.4828,61.5177,7058.0
2021-04-29 13:00:00,70.48,70.55,70.45,70.52,6484.0,61.5439,61.6051,61.5177,61.5789,6484.0
2021-04-29 13:05:00,70.52,70.58,70.51,70.55,12235.0,61.5789,61.6313,61.5701,61.6051,12235.0
2021-04-29 13:10:00,70.55,70.55,70.44,70.44,7333.0,61.6051,61.6051,61.509,61.509,7333.0
2021-04-29 13:15:00,70.46,70.51,70.43,70.49,10092.0,61.5265,61.5701,61.5003,61.5527,10092.0
2021-04-29 13:20:00,70.5,70.54,70.48,70.53,4019.0,61.5614,61.5963,61.5439,61.5876,4019.0
2021-04-29 13:25:00,70.54,70.54,70.44,70.49,6963.0,61.5963,61.5963,61.509,61.5527,6963.0
2021-04-29 13:30:00,70.5,70.52,70.42,70.45,6566.0,61.5614,61.5789,61.4915,61.5177,6566.0
2021-04-29 13:35:00,70.47,70.53,70.45,70.53,5481.0,61.5352,61.5876,61.5177,61.5876,5481.0
2021-04-29 13:40:00,70.53,70.56,70.51,70.52,3868.0,61.5876,61.6138,61.5701,61.5789,3868.0
2021-04-29 13:45:00,70.51,70.52,70.4,70.43,14872.0,61.5701,61.5789,61.4741,61.5003,14872.0
2021-04-29 13:50:00,70.4,70.41,70.33,70.34,16626.0,61.4741,61.4828,61.4129,61.4217,16626.0
2021-04-29 13:55:00,70.34,70.36,70.28,70.3,12051.0,61.4217,61.4391,61.3693,61.3868,12051.0
2021-04-29 14:00:00,70.3,70.36,70.28,70.31,10838.0,61.3868,61.4391,61.3693,61.3955,10838.0
2021-04-29 14:05:00,70.31,70.34,70.29,70.3,6790.0,61.3955,61.4217,61.378,61.3868,6790.0
2021-04-29 14:10:00,70.3,70.35,70.3,70.33,7955.0,61.3868,61.4304,61.3868,61.4129,7955.0
2021-04-29 14:15:00,70.33,70.36,70.31,70.35,8534.0,61.4129,61.4391,61.3955,61.4304,8534.0
2021-04-29 14:20:00,70.34,70.41,70.33,70.38,13206.0,61.4217,61.4828,61.4129,61.4566,13206.0
2021-04-29 14:25:00,70.37,70.4,70.36,70.38,7755.0,61.4479,61.4741,61.4391,61.4566,7755.0
2021-04-29 14:30:00,70.38,70.4,70.36,70.38,26540.0,61.4566,61.4741,61.4391,61.4566,26540.0
2021-04-29 14:35:00,70.38,70.41,70.37,70.41,12907.0,61.4566,61.4828,61.4479,61.4828,12907.0
2021-04-29 14:40:00,70.42,70.47,70.36,70.45,12313.0,61.4915,61.5352,61.4391,61.5177,12313.0
2021-04-29 14:45:00,70.45,70.56,70.45,70.55,13628.0,61.5177,61.6138,61.5177,61.6051,13628.0
2021-04-29 14:50:00,70.56,70.57,70.52,70.53,14759.0,61.6138,61.6225,61.5789,61.5876,14759.0
2021-04-29 14:55:00,70.53,70.57,70.53,70.56,9908.0,61.5876,61.6225,61.5876,61.6138,9908.0
2021-04-29 15:00:00,70.57,70.63,70.57,70.62,10000.0,61.6225,61.6749,61.6225,61.6662,10000.0
2021-04-29 15:05:00,70.63,70.68,70.62,70.65,8442.0,61.6749,61.7186,61.6662,61.6924,8442.0
2021-04-29 15:10:00,70.64,70.66,70.62,70.66,13786.0,61.6836,61.7011,61.6662,61.7011,13786.0
2021-04-29 15:15:00,70.66,70.72,70.65,70.69,14573.0,61.7011,61.7535,61.6924,61.7273,14573.0
2021-04-29 15:20:00,70.68,70.69,70.64,70.66,9782.0,61.7186,61.7273,61.6836,61.7011,9782.0
2021-04-29 15:25:00,70.67,70.71,70.64,70.69,11762.0,61.7098,61.7448,61.6836,61.7273,11762.0
2021-04-29 15:30:00,70.68,70.69,70.62,70.66,14037.0,61.7186,61.7273,61.6662,61.7011,14037.0
2021-04-29 15:35:00,70.66,70.7,70.58,70.59,13259.0,61.7011,61.736,61.6313,61.64,13259.0
2021-04-29 15:40:00,70.58,70.59,70.54,70.57,11269.0,61.6313,61.64,61.5963,61.6225,11269.0
2021-04-29 15:45:00,70.56,70.65,70.55,70.55,22796.0,61.6138,61.6924,61.6051,61.6051,22796.0
2021-04-29 15:50:00,70.55,70.55,70.45,70.46,62115.0,61.6051,61.6051,61.5177,61.5265,62115.0
2021-04-29 15:55:00,70.47,70.57,70.46,70.56,90997.0,61.5352,61.6225,61.5265,61.6138,90997.0
2021-04-30 09:30:00,70.57,70.93,70.44,70.53,43431.0,61.6225,61.9369,61.509,61.5876,43431.0
2021-04-30 09:35:00,70.54,70.58,70.46,70.51,9100.0,61.5963,61.6313,61.5265,61.5701,9100.0
2021-04-30 09:40:00,70.53,70.53,70.36,70.48,7787.0,61.5876,61.5876,61.4391,61.5439,7787.0
2021-04-30 09:45:00,70.49,70.52,70.33,70.35,13675.0,61.5527,61.5789,61.4129,61.4304,13675.0
2021-04-30 09:50:00,70.36,70.43,70.27,70.27,13248.0,61.4391,61.5003,61.3606,61.3606,13248.0
2021-04-30 09:55:00,70.24,70.31,70.1,70.16,14253.0,61.3344,61.3955,61.2121,61.2645,14253.0
2021-04-30 10:00:00,70.16,70.34,70.08,70.34,32859.0,61.2645,61.4217,61.1946,61.4217,32859.0
2021-04-30 10:05:00,70.33,70.35,70.23,70.26,11921.0,61.4129,61.4304,61.3256,61.3518,11921.0
2021-04-30 10:10:00,70.25,70.26,70.11,70.25,32239.0,61.3431,61.3518,61.2208,61.3431,32239.0
2021-04-30 10:15:00,70.25,70.43,70.25,70.42,17822.0,61.3431,61.5003,61.3431,61.4915,17822.0
2021-04-30 10:20:00,70.43,70.48,70.39,70.47,14744.0,61.5003,61.5439,61.4653,61.5352,14744.0
2021-04-30 10:25:00,70.48,70.59,70.48,70.54,8813.0,61.5439,61.64,61.5439,61.5963,8813.0
2021-04-30 10:30:00,70.55,70.63,70.52,70.62,17507.0,61.6051,61.6749,61.5789,61.6662,17507.0
2021-04-30 10:35:00,70.61,70.72,70.55,70.69,56994.0,61.6574,61.7535,61.6051,61.7273,56994.0
2021-04-30 10:40:00,70.66,70.67,70.53,70.6,14522.0,61.7011,61.7098,61.5876,61.6487,14522.0
2021-04-30 10:45:00,70.6,70.6,70.5,70.58,18394.0,61.6487,61.6487,61.5614,61.6313,18394.0
2021-04-30 10:50:00,70.59,70.65,70.58,70.63,14992.0,61.64,61.6924,61.6313,61.6749,14992.0
2021-04-30 10:55:00,70.63,70.69,70.59,70.67,11231.0,61.6749,61.7273,61.64,61.7098,11231.0
2021-04-30 11:00:00,70.67,70.8,70.66,70.78,16510.0,61.7098,61.8234,61.7011,61.8059,16510.0
2021-04-30 11:05:00,70.78,70.81,70.72,70.74,29544.0,61.8059,61.8321,61.7535,61.771,29544.0
2021-04-30 11:10:00,70.73,70.83,70.69,70.82,11325.0,61.7622,61.8496,61.7273,61.8408,11325.0
2021-04-30 11:15:00,70.8,70.8,70.72,70.79,7448.0,61.8234,61.8234,61.7535,61.8146,7448.0
2021-04-30 11:20:00,70.79,70.81,70.76,70.77,10630.0,61.8146,61.8321,61.7884,61.7972,10630.0
2021-04-30 11:25:00,70.79,70.79,70.67,70.73,11767.0,61.8146,61.8146,61.7098,61.7622,11767.0
2021-04-30 11:30:00,70.71,70.71,70.58,70.62,10424.0,61.7448,61.7448,61.6313,61.6662,10424.0
2021-04-30 11:35:00,70.62,70.71,70.59,70.67,12175.0,61.6662,61.7448,61.64,61.7098,12175.0
2021-04-30 11:40:00,70.66,70.78,70.66,70.77,9191.0,61.7011,61.8059,61.7011,61.7972,9191.0
2021-04-30 11:45:00,70.77,70.86,70.76,70.83,8273.0,61.7972,61.8757,61.7884,61.8496,8273.0
2021-04-30 11:50:00,70.83,70.84,70.75,70.76,15185.0,61.8496,61.8583,61.7797,61.7884,15185.0
2021-04-30 11:55:00,70.74,70.85,70.74,70.84,6335.0,61.771,61.867,61.771,61.8583,6335.0
2021-04-30 12:00:00,70.84,70.85,70.8,70.81,10500.0,61.8583,61.867,61.8234,61.8321,10500.0
2021-04-30 12:05:00,70.81,70.85,70.78,70.84,7846.0,61.8321,61.867,61.8059,61.8583,7846.0
2021-04-30 12:10:00,70.85,70.86,70.82,70.83,5678.0,61.867,61.8757,61.8408,61.8496,5678.0
2021-04-30 12:15:00,70.84,70.9,70.84,70.9,7247.0,61.8583,61.9107,61.8583,61.9107,7247.0
2021-04-30 12:20:00,70.91,70.97,70.9,70.92,7905.0,61.9194,61.9718,61.9107,61.9281,7905.0
2021-04-30 12:25:00,70.91,70.93,70.87,70.9,8959.0,61.9194,61.9369,61.8845,61.9107,8959.0
2021-04-30 12:30:00,70.89,70.91,70.85,70.86,6642.0,61.9019,61.9194,61.867,61.8757,6642.0
2021-04-30 12:35:00,70.88,70.92,70.87,70.88,9821.0,61.8932,61.9281,61.8845,61.8932,9821.0
2021-04-30 12:40:00,70.88,70.97,70.88,70.95,7651.0,61.8932,61.9718,61.8932,61.9543,7651.0
2021-04-30 12:45:00,70.97,70.99,70.9,70.95,9550.0,61.9718,61.9893,61.9107,61.9543,9550.0
2021-04-30 12:50:00,70.95,70.96,70.84,70.89,10864.0,61.9543,61.9631,61.8583,61.9019,10864.0
2021-04-30 12:55:00,70.89,70.89,70.82,70.84,7551.0,61.9019,61.9019,61.8408,61.8583,7551.0
2021-04-30 13:00:00,70.84,70.85,70.78,70.78,8511.0,61.8583,61.867,61.8059,61.8059,8511.0
2021-04-30 13:05:00,70.8,70.81,70.73,70.77,9920.0,61.8234,61.8321,61.7622,61.7972,9920.0
2021-04-30 13:10:00,70.78,70.78,70.69,70.69,8528.0,61.8059,61.8059,61.7273,61.7273,8528.0
2021-04-30 13:15:00,70.7,70.81,70.7,70.81,5953.0,61.736,61.8321,61.736,61.8321,5953.0
2021-04-30 13:20:00,70.8,70.83,70.77,70.83,7700.0,61.8234,61.8496,61.7972,61.8496,7700.0
2021-04-30 13:25:00,70.82,70.84,70.8,70.84,5389.0,61.8408,61.8583,61.8234,61.8583,5389.0
2021-04-30 13:30:00,70.84,70.9,70.83,70.88,11500.0,61.8583,61.9107,61.8496,61.8932,11500.0
2021-04-30 13:35:00,70.87,70.89,70.83,70.84,12852.0,61.8845,61.9019,61.8496,61.8583,12852.0
2021-04-30 13:40:00,70.84,70.9,70.81,70.86,17471.0,61.8583,61.9107,61.8321,61.8757,17471.0
2021-04-30 13:45:00,70.86,70.92,70.85,70.89,11102.0,61.8757,61.9281,61.867,61.9019,11102.0
2021-04-30 13:50:00,70.89,70.93,70.84,70.85,8515.0,61.9019,61.9369,61.8583,61.867,8515.0
2021-04-30 13:55:00,70.81,70.87,70.8,70.86,13011.0,61.8321,61.8845,61.8234,61.8757,13011.0
2021-04-30 14:00:00,70.87,70.93,70.87,70.88,8641.0,61.8845,61.9369,61.8845,61.8932,8641.0
2021-04-30 14:05:00,70.89,70.9,70.84,70.85,7315.0,61.9019,61.9107,61.8583,61.867,7315.0
2021-04-30 14:10:00,70.84,70.9,70.84,70.86,5949.0,61.8583,61.9107,61.8583,61.8757,5949.0
2021-04-30 14:15:00,70.87,70.91,70.86,70.88,12932.0,61.8845,61.9194,61.8757,61.8932,12932.0
2021-04-30 14:20:00,70.87,70.9,70.82,70.88,11535.0,61.8845,61.9107,61.8408,61.8932,11535.0
2021-04-30 14:25:00,70.9,70.97,70.89,70.95,10351.0,61.9107,61.9718,61.9019,61.9543,10351.0
2021-04-30 14:30:00,70.96,70.96,70.88,70.88,6371.0,61.9631,61.9631,61.8932,61.8932,6371.0
2021-04-30 14:35:00,70.89,70.94,70.88,70.92,7015.0,61.9019,61.9456,61.8932,61.9281,7015.0
2021-04-30 14:40:00,70.92,70.94,70.9,70.92,7419.0,61.9281,61.9456,61.9107,61.9281,7419.0
2021-04-30 14:45:00,70.92,70.93,70.9,70.92,10029.0,61.9281,61.9369,61.9107,61.9281,10029.0
2021-04-30 14:50:00,70.93,70.95,70.9,70.95,7444.0,61.9369,61.9543,61.9107,61.9543,7444.0
2021-04-30 14:55:00,70.95,70.96,70.91,70.95,14252.0,61.9543,61.9631,61.9194,61.9543,14252.0
2021-04-30 15:00:00,70.94,71.01,70.94,70.96,18123.0,61.9456,62.0067,61.9456,61.9631,18123.0
2021-04-30 15:05:00,70.98,71.01,70.96,70.99,16370.0,61.9805,62.0067,61.9631,61.9893,16370.0
2021-04-30 15:10:00,71.0,71.04,71.0,71.03,11282.0,61.998,62.0329,61.998,62.0242,11282.0
2021-04-30 15:15:00,71.03,71.08,71.03,71.06,13053.0,62.0242,62.0679,62.0242,62.0504,13053.0
2021-04-30 15:20:00,71.05,71.12,71.03,71.11,20843.0,62.0417,62.1028,62.0242,62.0941,20843.0
2021-04-30 15:25:00,71.11,71.18,71.1,71.17,20950.0,62.0941,62.1552,62.0853,62.1464,20950.0
2021-04-30 15:30:00,71.18,71.24,71.16,71.17,34362.0,62.1552,62.2076,62.1377,62.1464,34362.0
2021-04-30 15:35:00,71.16,71.27,71.15,71.22,32902.0,62.1377,62.2338,62.129,62.1901,32902.0
2021-04-30 15:40:00,71.23,71.24,71.16,71.17,37528.0,62.1988,62.2076,62.1377,62.1464,37528.0
2021-04-30 15:45:00,71.15,71.19,71.09,71.18,44545.0,62.129,62.1639,62.0766,62.1552,44545.0
2021-04-30 15:50:00,71.18,71.32,71.14,71.27,156632.0,62.1552,62.2774,62.1202,62.2338,156632.0
2021-04-30 15:55:00,71.26,71.37,71.24,71.35,144993.0,62.225,62.3211,62.2076,62.3036,144993.0
2021-05-03 09:30:00,71.31,71.41,71.2,71.25,37427.0,62.2687,62.356,62.1726,62.2163,37427.0
2021-05-03 09:35:00,71.25,71.37,71.2,71.27,14938.0,62.2163,62.3211,62.1726,62.2338,14938.0
2021-05-03 09:40:00,71.28,71.34,71.18,71.34,14993.0,62.2425,62.2949,62.1552,62.2949,14993.0
2021-05-03 09:45:00,71.32,71.69,71.32,71.67,26788.0,62.2774,62.6005,62.2774,62.5831,26788.0
2021-05-03 09:50:00,71.7,71.7,71.43,71.43,9553.0,62.6092,62.6092,62.3735,62.3735,9553.0
2021-05-03 09:55:00,71.45,71.59,71.4,71.58,10608.0,62.3909,62.5132,62.3473,62.5045,10608.0
2021-05-03 10:00:00,71.58,71.58,71.26,71.3,12098.0,62.5045,62.5045,62.225,62.26,12098.0
2021-05-03 10:05:00,71.3,71.43,71.29,71.42,12527.0,62.26,62.3735,62.2512,62.3647,12527.0
2021-05-03 10:10:00,71.43,71.46,71.34,71.39,7410.0,62.3735,62.3997,62.2949,62.3386,7410.0
2021-05-03 10:15:00,71.41,71.45,71.37,71.41,11573.0,62.356,62.3909,62.3211,62.356,11573.0
2021-05-03 10:20:00,71.42,71.61,71.42,71.61,14420.0,62.3647,62.5307,62.3647,62.5307,14420.0
2021-05-03 10:25:00,71.65,71.76,71.65,71.74,15218.0,62.5656,62.6616,62.5656,62.6442,15218.0
2021-05-03 10:30:00,71.73,71.76,71.67,71.74,8917.0,62.6354,62.6616,62.5831,62.6442,8917.0
2021-05-03 10:35:00,71.73,71.87,71.71,71.87,30456.0,62.6354,62.7577,62.618,62.7577,30456.0
2021-05-03 10:40:00,71.86,71.88,71.79,71.82,13172.0,62.749,62.7664,62.6878,62.714,13172.0
2021-05-03 10:45:00,71.82,71.87,71.79,71.87,18497.0,62.714,62.7577,62.6878,62.7577,18497.0
2021-05-03 10:50:00,71.88,71.91,71.77,71.91,20731.0,62.7664,62.7926,62.6704,62.7926,20731.0
2021-05-03 10:55:00,71.89,71.89,71.83,71.86,6347.0,62.7752,62.7752,62.7228,62.749,6347.0
2021-05-03 11:00:00,71.88,71.89,71.71,71.77,13427.0,62.7664,62.7752,62.618,62.6704,13427.0
2021-05-03 11:05:00,71.78,71.79,71.68,71.69,13698.0,62.6791,62.6878,62.5918,62.6005,13698.0
2021-05-03 11:10:00,71.69,71.7,71.62,71.62,15643.0,62.6005,62.6092,62.5394,62.5394,15643.0
2021-05-03 11:15:00,71.6,71.7,71.6,71.68,9283.0,62.5219,62.6092,62.5219,62.5918,9283.0
2021-05-03 11:20:00,71.69,71.69,71.56,71.57,8962.0,62.6005,62.6005,62.487,62.4957,8962.0
2021-05-03 11:25:00,71.57,71.73,71.56,71.7,15010.0,62.4957,62.6354,62.487,62.6092,15010.0
2021-05-03 11:30:00,71.7,71.73,71.61,71.72,10440.0,62.6092,62.6354,62.5307,62.6267,10440.0
2021-05-03 11:35:00,71.74,71.77,71.69,71.7,8599.0,62.6442,62.6704,62.6005,62.6092,8599.0
2021-05-03 11:40:00,71.72,71.8,71.72,71.78,6395.0,62.6267,62.6966,62.6267,62.6791,6395.0
2021-05-03 11:45:00,71.78,71.78,71.74,71.75,10214.0,62.6791,62.6791,62.6442,62.6529,10214.0
2021-05-03 11:50:00,71.76,71.78,71.73,71.75,17155.0,62.6616,62.6791,62.6354,62.6529,17155.0
2021-05-03 11:55:00,71.74,71.88,71.71,71.88,28451.0,62.6442,62.7664,62.618,62.7664,28451.0
2021-05-03 12:00:00,71.88,71.88,71.79,71.82,5797.0,62.7664,62.7664,62.6878,62.714,5797.0
2021-05-03 12:05:00,71.8,71.84,71.78,71.84,4911.0,62.6966,62.7315,62.6791,62.7315,4911.0
2021-05-03 12:10:00,71.84,71.88,71.83,71.85,9080.0,62.7315,62.7664,62.7228,62.7402,9080.0
2021-05-03 12:15:00,71.85,71.9,71.8,71.8,9469.0,62.7402,62.7839,62.6966,62.6966,9469.0
2021-05-03 12:20:00,71.79,71.82,71.76,71.79,4841.0,62.6878,62.714,62.6616,62.6878,4841.0
2021-05-03 12:25:00,71.8,71.8,71.74,71.78,7392.0,62.6966,62.6966,62.6442,62.6791,7392.0
2021-05-03 12:30:00,71.78,71.91,71.76,71.91,6511.0,62.6791,62.7926,62.6616,62.7926,6511.0
2021-05-03 12:35:00,71.9,71.94,71.88,71.94,5559.0,62.7839,62.8188,62.7664,62.8188,5559.0
2021-05-03 12:40:00,71.93,71.99,71.92,71.98,8100.0,62.8101,62.8625,62.8014,62.8537,8100.0
2021-05-03 12:45:00,71.97,71.98,71.96,71.97,6198.0,62.845,62.8537,62.8363,62.845,6198.0
2021-05-03 12:50:00,71.97,71.99,71.96,71.97,6144.0,62.845,62.8625,62.8363,62.845,6144.0
2021-05-03 12:55:00,71.97,72.04,71.94,72.04,13663.0,62.845,62.9061,62.8188,62.9061,13663.0
2021-05-03 13:00:00,72.03,72.07,72.01,72.05,5792.0,62.8974,62.9323,62.8799,62.9149,5792.0
2021-05-03 13:05:00,72.05,72.06,72.03,72.06,6280.0,62.9149,62.9236,62.8974,62.9236,6280.0
2021-05-03 13:10:00,72.07,72.11,72.07,72.09,5245.0,62.9323,62.9673,62.9323,62.9498,5245.0
2021-05-03 13:15:00,72.08,72.11,72.04,72.04,7052.0,62.9411,62.9673,62.9061,62.9061,7052.0
2021-05-03 13:20:00,72.03,72.04,72.01,72.02,4630.0,62.8974,62.9061,62.8799,62.8887,4630.0
2021-05-03 13:25:00,72.02,72.12,72.0,72.11,6256.0,62.8887,62.976,62.8712,62.9673,6256.0
2021-05-03 13:30:00,72.12,72.12,72.06,72.09,4389.0,62.976,62.976,62.9236,62.9498,4389.0
2021-05-03 13:35:00,72.09,72.12,72.03,72.03,7594.0,62.9498,62.976,62.8974,62.8974,7594.0
2021-05-03 13:40:00,72.04,72.05,72.01,72.03,7507.0,62.9061,62.9149,62.8799,62.8974,7507.0
2021-05-03 13:45:00,72.05,72.08,72.03,72.04,4920.0,62.9149,62.9411,62.8974,62.9061,4920.0
2021-05-03 13:50:00,72.06,72.06,72.02,72.04,5597.0,62.9236,62.9236,62.8887,62.9061,5597.0
2021-05-03 13:55:00,72.04,72.11,72.02,72.09,4000.0,62.9061,62.9673,62.8887,62.9498,4000.0
2021-05-03 14:00:00,72.1,72.16,72.1,72.13,6498.0,62.9585,63.0109,62.9585,62.9847,6498.0
2021-05-03 14:05:00,72.13,72.13,72.03,72.05,8625.0,62.9847,62.9847,62.8974,62.9149,8625.0
2021-05-03 14:10:00,72.04,72.04,71.94,71.94,7975.0,62.9061,62.9061,62.8188,62.8188,7975.0
2021-05-03 14:15:00,71.93,71.95,71.89,71.91,5824.0,62.8101,62.8276,62.7752,62.7926,5824.0
2021-05-03 14:20:00,71.91,71.91,71.88,71.91,13507.0,62.7926,62.7926,62.7664,62.7926,13507.0
2021-05-03 14:25:00,71.92,71.93,71.87,71.89,8340.0,62.8014,62.8101,62.7577,62.7752,8340.0
2021-05-03 14:30:00,71.9,71.91,71.84,71.84,6358.0,62.7839,62.7926,62.7315,62.7315,6358.0
2021-05-03 14:35:00,71.83,71.9,71.83,71.9,6555.0,62.7228,62.7839,62.7228,62.7839,6555.0
2021-05-03 14:40:00,71.9,71.96,71.89,71.91,12481.0,62.7839,62.8363,62.7752,62.7926,12481.0
2021-05-03 14:45:00,71.91,71.95,71.9,71.92,10076.0,62.7926,62.8276,62.7839,62.8014,10076.0
2021-05-03 14:50:00,71.93,71.98,71.92,71.95,11232.0,62.8101,62.8537,62.8014,62.8276,11232.0
2021-05-03 14:55:00,71.97,71.99,71.95,71.95,12129.0,62.845,62.8625,62.8276,62.8276,12129.0
2021-05-03 15:00:00,71.94,71.96,71.89,71.89,15783.0,62.8188,62.8363,62.7752,62.7752,15783.0
2021-05-03 15:05:00,71.88,71.92,71.87,71.89,7854.0,62.7664,62.8014,62.7577,62.7752,7854.0
2021-05-03 15:10:00,71.89,71.89,71.77,71.78,8612.0,62.7752,62.7752,62.6704,62.6791,8612.0
2021-05-03 15:15:00,71.78,71.79,71.69,71.7,9929.0,62.6791,62.6878,62.6005,62.6092,9929.0
2021-05-03 15:20:00,71.71,71.79,71.7,71.73,13025.0,62.618,62.6878,62.6092,62.6354,13025.0
2021-05-03 15:25:00,71.73,71.75,71.71,71.75,12021.0,62.6354,62.6529,62.618,62.6529,12021.0
2021-05-03 15:30:00,71.74,71.75,71.68,71.68,17585.0,62.6442,62.6529,62.5918,62.5918,17585.0
2021-05-03 15:35:00,71.68,71.72,71.66,71.67,12354.0,62.5918,62.6267,62.5743,62.5831,12354.0
2021-05-03 15:40:00,71.67,71.69,71.62,71.64,13605.0,62.5831,62.6005,62.5394,62.5569,13605.0
2021-05-03 15:45:00,71.64,71.65,71.57,71.6,21436.0,62.5569,62.5656,62.4957,62.5219,21436.0
2021-05-03 15:50:00,71.61,71.64,71.55,71.57,51619.0,62.5307,62.5569,62.4783,62.4957,51619.0
2021-05-03 15:55:00,71.57,71.63,71.48,71.62,136257.0,62.4957,62.5481,62.4171,62.5394,136257.0
2021-05-04 09:30:00,71.55,71.73,71.01,71.68,34521.0,62.4783,62.6354,62.0067,62.5918,34521.0
2021-05-04 09:35:00,71.68,71.68,71.5,71.53,45431.0,62.5918,62.5918,62.4346,62.4608,45431.0
2021-05-04 09:40:00,71.48,71.53,71.37,71.46,18461.0,62.4171,62.4608,62.3211,62.3997,18461.0
2021-05-04 09:45:00,71.46,71.68,71.45,71.63,29932.0,62.3997,62.5918,62.3909,62.5481,29932.0
2021-05-04 09:50:00,71.64,71.81,71.5,71.73,21368.0,62.5569,62.7053,62.4346,62.6354,21368.0
2021-05-04 09:55:00,71.74,71.92,71.74,71.91,14307.0,62.6442,62.8014,62.6442,62.7926,14307.0
2021-05-04 10:00:00,71.91,72.03,71.88,72.01,12730.0,62.7926,62.8974,62.7664,62.8799,12730.0
2021-05-04 10:05:00,71.99,72.02,71.87,72.01,12879.0,62.8625,62.8887,62.7577,62.8799,12879.0
2021-05-04 10:10:00,72.01,72.15,71.85,72.12,17811.0,62.8799,63.0022,62.7402,62.976,17811.0
2021-05-04 10:15:00,72.13,72.14,71.84,71.87,23223.0,62.9847,62.9935,62.7315,62.7577,23223.0
2021-05-04 10:20:00,71.79,71.8,71.47,71.47,20320.0,62.6878,62.6966,62.4084,62.4084,20320.0
2021-05-04 10:25:00,71.49,71.52,71.36,71.37,22847.0,62.4259,62.4521,62.3124,62.3211,22847.0
2021-05-04 10:30:00,71.37,71.38,71.22,71.26,21267.0,62.3211,62.3298,62.1901,62.225,21267.0
2021-05-04 10:35:00,71.24,71.31,71.17,71.25,14937.0,62.2076,62.2687,62.1464,62.2163,14937.0
2021-05-04 10:40:00,71.24,71.27,71.08,71.12,18473.0,62.2076,62.2338,62.0679,62.1028,18473.0
2021-05-04 10:45:00,71.08,71.23,71.07,71.23,16462.0,62.0679,62.1988,62.0591,62.1988,16462.0
2021-05-04 10:50:00,71.21,71.41,71.21,71.38,12529.0,62.1814,62.356,62.1814,62.3298,12529.0
2021-05-04 10:55:00,71.36,71.36,71.26,71.35,8706.0,62.3124,62.3124,62.225,62.3036,8706.0
2021-05-04 11:00:00,71.39,71.46,71.37,71.38,14020.0,62.3386,62.3997,62.3211,62.3298,14020.0
2021-05-04 11:05:00,71.36,71.44,71.31,71.44,8510.0,62.3124,62.3822,62.2687,62.3822,8510.0
2021-05-04 11:10:00,71.44,71.44,71.29,71.31,11435.0,62.3822,62.3822,62.2512,62.2687,11435.0
2021-05-04 11:15:00,71.31,71.35,71.2,71.33,13857.0,62.2687,62.3036,62.1726,62.2862,13857.0
2021-05-04 11:20:00,71.32,71.34,71.26,71.3,8444.0,62.2774,62.2949,62.225,62.26,8444.0
2021-05-04 11:25:00,71.31,71.34,71.22,71.29,13567.0,62.2687,62.2949,62.1901,62.2512,13567.0
2021-05-04 11:30:00,71.28,71.34,71.26,71.3,14104.0,62.2425,62.2949,62.225,62.26,14104.0
2021-05-04 11:35:00,71.3,71.38,71.29,71.32,8707.0,62.26,62.3298,62.2512,62.2774,8707.0
2021-05-04 11:40:00,71.33,71.44,71.27,71.42,24982.0,62.2862,62.3822,62.2338,62.3647,24982.0
2021-05-04 11:45:00,71.41,71.41,71.3,71.31,16267.0,62.356,62.356,62.26,62.2687,16267.0
2021-05-04 11:50:00,71.32,71.41,71.3,71.41,121450.0,62.2774,62.356,62.26,62.356,121450.0
2021-05-04 11:55:00,71.41,71.46,71.38,71.46,58843.0,62.356,62.3997,62.3298,62.3997,58843.0
2021-05-04 12:00:00,71.47,71.55,71.43,71.5,41522.0,62.4084,62.4783,62.3735,62.4346,41522.0
2021-05-04 12:05:00,71.5,71.55,71.49,71.53,24543.0,62.4346,62.4783,62.4259,62.4608,24543.0
2021-05-04 12:10:00,71.53,71.55,71.49,71.5,36347.0,62.4608,62.4783,62.4259,62.4346,36347.0
2021-05-04 12:15:00,71.5,71.53,71.47,71.52,20215.0,62.4346,62.4608,62.4084,62.4521,20215.0
2021-05-04 12:20:00,71.53,71.54,71.5,71.52,8617.0,62.4608,62.4695,62.4346,62.4521,8617.0
2021-05-04 12:25:00,71.53,71.63,71.53,71.57,32984.0,62.4608,62.5481,62.4608,62.4957,32984.0
2021-05-04 12:30:00,71.56,71.56,71.49,71.5,20479.0,62.487,62.487,62.4259,62.4346,20479.0
2021-05-04 12:35:00,71.5,71.52,71.48,71.5,49356.0,62.4346,62.4521,62.4171,62.4346,49356.0
2021-05-04 12:40:00,71.5,71.53,71.49,71.5,21490.0,62.4346,62.4608,62.4259,62.4346,21490.0
2021-05-04 12:45:00,71.49,71.61,71.49,71.6,42276.0,62.4259,62.5307,62.4259,62.5219,42276.0
2021-05-04 12:50:00,71.59,71.6,71.5,71.51,29920.0,62.5132,62.5219,62.4346,62.4433,29920.0
2021-05-04 12:55:00,71.5,71.52,71.46,71.5,30934.0,62.4346,62.4521,62.3997,62.4346,30934.0
2021-05-04 13:00:00,71.49,71.51,71.39,71.42,48481.0,62.4259,62.4433,62.3386,62.3647,48481.0
2021-05-04 13:05:00,71.43,71.52,71.43,71.5,40437.0,62.3735,62.4521,62.3735,62.4346,40437.0
2021-05-04 13:10:00,71.5,71.52,71.46,71.52,37792.0,62.4346,62.4521,62.3997,62.4521,37792.0
2021-05-04 13:15:00,71.52,71.53,71.47,71.51,21681.0,62.4521,62.4608,62.4084,62.4433,21681.0
2021-05-04 13:20:00,71.51,71.54,71.47,71.52,35074.0,62.4433,62.4695,62.4084,62.4521,35074.0
2021-05-04 13:25:00,71.53,71.59,71.51,71.56,30119.0,62.4608,62.5132,62.4433,62.487,30119.0
2021-05-04 13:30:00,71.55,71.61,71.54,71.55,21528.0,62.4783,62.5307,62.4695,62.4783,21528.0
2021-05-04 13:35:00,71.54,71.59,71.54,71.57,24212.0,62.4695,62.5132,62.4695,62.4957,24212.0
2021-05-04 13:40:00,71.58,71.62,71.57,71.59,19490.0,62.5045,62.5394,62.4957,62.5132,19490.0
2021-05-04 13:45:00,71.58,71.64,71.56,71.59,34504.0,62.5045,62.5569,62.487,62.5132,34504.0
2021-05-04 13:50:00,71.59,71.61,71.56,71.56,24305.0,62.5132,62.5307,62.487,62.487,24305.0
2021-05-04 13:55:00,71.56,71.62,71.53,71.6,11677.0,62.487,62.5394,62.4608,62.5219,11677.0
2021-05-04 14:00:00,71.61,71.76,71.61,71.76,36040.0,62.5307,62.6616,62.5307,62.6616,36040.0
2021-05-04 14:05:00,71.77,71.78,71.68,71.71,19399.0,62.6704,62.6791,62.5918,62.618,19399.0
2021-05-04 14:10:00,71.71,71.81,71.71,71.77,34908.0,62.618,62.7053,62.618,62.6704,34908.0
2021-05-04 14:15:00,71.78,71.81,71.67,71.68,68940.0,62.6791,62.7053,62.5831,62.5918,68940.0
2021-05-04 14:20:00,71.69,71.73,71.67,71.73,24843.0,62.6005,62.6354,62.5831,62.6354,24843.0
2021-05-04 14:25:00,71.72,71.76,71.69,71.72,26294.0,62.6267,62.6616,62.6005,62.6267,26294.0
2021-05-04 14:30:00,71.72,71.74,71.69,71.71,20339.0,62.6267,62.6442,62.6005,62.618,20339.0
2021-05-04 14:35:00,71.72,71.76,71.69,71.75,29909.0,62.6267,62.6616,62.6005,62.6529,29909.0
2021-05-04 14:40:00,71.75,71.79,71.72,71.78,8619.0,62.6529,62.6878,62.6267,62.6791,8619.0
2021-05-04 14:45:00,71.75,71.76,71.7,71.73,12551.0,62.6529,62.6616,62.6092,62.6354,12551.0
2021-05-04 14:50:00,71.75,71.76,71.71,71.75,11845.0,62.6529,62.6616,62.618,62.6529,11845.0
2021-05-04 14:55:00,71.74,71.79,71.73,71.75,15588.0,62.6442,62.6878,62.6354,62.6529,15588.0
2021-05-04 15:00:00,71.75,71.82,71.74,71.8,20741.0,62.6529,62.714,62.6442,62.6966,20741.0
2021-05-04 15:05:00,71.77,71.77,71.72,71.75,19113.0,62.6704,62.6704,62.6267,62.6529,19113.0
2021-05-04 15:10:00,71.76,71.78,71.74,71.75,15206.0,62.6616,62.6791,62.6442,62.6529,15206.0
2021-05-04 15:15:00,71.75,71.82,71.73,71.78,26169.0,62.6529,62.714,62.6354,62.6791,26169.0
2021-05-04 15:20:00,71.78,71.83,71.77,71.78,23959.0,62.6791,62.7228,62.6704,62.6791,23959.0
2021-05-04 15:25:00,71.78,71.82,71.77,71.81,22386.0,62.6791,62.714,62.6704,62.7053,22386.0
2021-05-04 15:30:00,71.81,71.88,71.8,71.85,29999.0,62.7053,62.7664,62.6966,62.7402,29999.0
2021-05-04 15:35:00,71.86,71.91,71.84,71.9,38663.0,62.749,62.7926,62.7315,62.7839,38663.0
2021-05-04 15:40:00,71.9,71.92,71.79,71.8,33622.0,62.7839,62.8014,62.6878,62.6966,33622.0
2021-05-04 15:45:00,71.81,71.89,71.81,71.83,89473.0,62.7053,62.7752,62.7053,62.7228,89473.0
2021-05-04 15:50:00,71.83,71.94,71.74,71.78,109128.0,62.7228,62.8188,62.6442,62.6791,109128.0
2021-05-04 15:55:00,71.78,71.89,71.75,71.86,167726.0,62.6791,62.7752,62.6529,62.749,167726.0
2021-05-05 09:30:00,71.73,71.73,71.33,71.73,42360.0,62.6354,62.6354,62.2862,62.6354,42360.0
2021-05-05 09:35:00,71.74,71.75,71.37,71.38,18953.0,62.6442,62.6529,62.3211,62.3298,18953.0
2021-05-05 09:40:00,71.37,71.43,71.12,71.12,21491.0,62.3211,62.3735,62.1028,62.1028,21491.0
2021-05-05 09:45:00,71.13,71.13,70.92,70.97,28422.0,62.1115,62.1115,61.9281,61.9718,28422.0
2021-05-05 09:50:00,71.0,71.01,70.74,70.78,15579.0,61.998,62.0067,61.771,61.8059,15579.0
2021-05-05 09:55:00,70.81,70.86,70.71,70.77,10811.0,61.8321,61.8757,61.7448,61.7972,10811.0
2021-05-05 10:00:00,70.77,70.82,70.7,70.76,18621.0,61.7972,61.8408,61.736,61.7884,18621.0
2021-05-05 10:05:00,70.75,70.96,70.74,70.91,23827.0,61.7797,61.9631,61.771,61.9194,23827.0
2021-05-05 10:10:00,70.9,71.04,70.87,70.98,24661.0,61.9107,62.0329,61.8845,61.9805,24661.0
2021-05-05 10:15:00,70.98,71.0,70.76,70.76,9341.0,61.9805,61.998,61.7884,61.7884,9341.0
2021-05-05 10:20:00,70.74,70.77,70.64,70.77,18350.0,61.771,61.7972,61.6836,61.7972,18350.0
2021-05-05 10:25:00,70.77,70.89,70.72,70.85,30996.0,61.7972,61.9019,61.7535,61.867,30996.0
2021-05-05 10:30:00,70.86,70.96,70.79,70.95,22878.0,61.8757,61.9631,61.8146,61.9543,22878.0
2021-05-05 10:35:00,70.94,70.94,70.57,70.59,16676.0,61.9456,61.9456,61.6225,61.64,16676.0
2021-05-05 10:40:00,70.6,70.63,70.51,70.55,24225.0,61.6487,61.6749,61.5701,61.6051,24225.0
2021-05-05 10:45:00,70.56,70.66,70.55,70.59,32044.0,61.6138,61.7011,61.6051,61.64,32044.0
2021-05-05 10:50:00,70.55,70.57,70.51,70.52,40547.0,61.6051,61.6225,61.5701,61.5789,40547.0
2021-05-05 10:55:00,70.51,70.58,70.47,70.48,22834.0,61.5701,61.6313,61.5352,61.5439,22834.0
2021-05-05 11:00:00,70.48,70.59,70.37,70.39,20210.0,61.5439,61.64,61.4479,61.4653,20210.0
2021-05-05 11:05:00,70.38,70.43,70.35,70.38,19171.0,61.4566,61.5003,61.4304,61.4566,19171.0
2021-05-05 11:10:00,70.34,70.51,70.3,70.51,33414.0,61.4217,61.5701,61.3868,61.5701,33414.0
2021-05-05 11:15:00,70.5,70.54,70.41,70.41,18869.0,61.5614,61.5963,61.4828,61.4828,18869.0
2021-05-05 11:20:00,70.42,70.44,70.37,70.38,16589.0,61.4915,61.509,61.4479,61.4566,16589.0
2021-05-05 11:25:00,70.38,70.43,70.35,70.41,26200.0,61.4566,61.5003,61.4304,61.4828,26200.0
2021-05-05 11:30:00,70.4,70.48,70.37,70.4,17485.0,61.4741,61.5439,61.4479,61.4741,17485.0
2021-05-05 11:35:00,70.4,70.4,70.21,70.21,24292.0,61.4741,61.4741,61.3082,61.3082,24292.0
2021-05-05 11:40:00,70.21,70.22,70.14,70.19,27021.0,61.3082,61.3169,61.247,61.2907,27021.0
2021-05-05 11:45:00,70.2,70.29,70.19,70.28,22079.0,61.2994,61.378,61.2907,61.3693,22079.0
2021-05-05 11:50:00,70.28,70.33,70.26,70.31,16638.0,61.3693,61.4129,61.3518,61.3955,16638.0
2021-05-05 11:55:00,70.31,70.37,70.28,70.28,10806.0,61.3955,61.4479,61.3693,61.3693,10806.0
2021-05-05 12:00:00,70.28,70.3,70.22,70.26,8670.0,61.3693,61.3868,61.3169,61.3518,8670.0
2021-05-05 12:05:00,70.28,70.28,70.2,70.24,8412.0,61.3693,61.3693,61.2994,61.3344,8412.0
2021-05-05 12:10:00,70.24,70.28,70.22,70.28,12031.0,61.3344,61.3693,61.3169,61.3693,12031.0
2021-05-05 12:15:00,70.3,70.36,70.3,70.32,14242.0,61.3868,61.4391,61.3868,61.4042,14242.0
2021-05-05 12:20:00,70.32,70.4,70.32,70.39,17179.0,61.4042,61.4741,61.4042,61.4653,17179.0
2021-05-05 12:25:00,70.4,70.47,70.4,70.44,34657.0,61.4741,61.5352,61.4741,61.509,34657.0
2021-05-05 12:30:00,70.44,70.52,70.44,70.5,20933.0,61.509,61.5789,61.509,61.5614,20933.0
2021-05-05 12:35:00,70.49,70.54,70.47,70.53,17722.0,61.5527,61.5963,61.5352,61.5876,17722.0
2021-05-05 12:40:00,70.53,70.58,70.51,70.54,31663.0,61.5876,61.6313,61.5701,61.5963,31663.0
2021-05-05 12:45:00,70.53,70.53,70.44,70.48,11539.0,61.5876,61.5876,61.509,61.5439,11539.0
2021-05-05 12:50:00,70.49,70.59,70.49,70.59,10955.0,61.5527,61.64,61.5527,61.64,10955.0
2021-05-05 12:55:00,70.59,70.62,70.56,70.58,13861.0,61.64,61.6662,61.6138,61.6313,13861.0
2021-05-05 13:00:00,70.57,70.6,70.52,70.58,7806.0,61.6225,61.6487,61.5789,61.6313,7806.0
2021-05-05 13:05:00,70.59,70.6,70.54,70.54,8658.0,61.64,61.6487,61.5963,61.5963,8658.0
2021-05-05 13:10:00,70.53,70.57,70.53,70.55,12505.0,61.5876,61.6225,61.5876,61.6051,12505.0
2021-05-05 13:15:00,70.54,70.54,70.49,70.52,12678.0,61.5963,61.5963,61.5527,61.5789,12678.0
2021-05-05 13:20:00,70.5,70.52,70.44,70.47,8799.0,61.5614,61.5789,61.509,61.5352,8799.0
2021-05-05 13:25:00,70.48,70.5,70.44,70.44,13629.0,61.5439,61.5614,61.509,61.509,13629.0
2021-05-05 13:30:00,70.45,70.51,70.43,70.5,21430.0,61.5177,61.5701,61.5003,61.5614,21430.0
2021-05-05 13:35:00,70.5,70.53,70.45,70.45,22460.0,61.5614,61.5876,61.5177,61.5177,22460.0
2021-05-05 13:40:00,70.45,70.47,70.42,70.42,16203.0,61.5177,61.5352,61.4915,61.4915,16203.0
2021-05-05 13:45:00,70.43,70.46,70.42,70.44,8849.0,61.5003,61.5265,61.4915,61.509,8849.0
2021-05-05 13:50:00,70.45,70.46,70.37,70.39,11359.0,61.5177,61.5265,61.4479,61.4653,11359.0
2021-05-05 13:55:00,70.4,70.41,70.33,70.36,9518.0,61.4741,61.4828,61.4129,61.4391,9518.0
2021-05-05 14:00:00,70.36,70.38,70.35,70.36,7935.0,61.4391,61.4566,61.4304,61.4391,7935.0
2021-05-05 14:05:00,70.38,70.41,70.35,70.39,8296.0,61.4566,61.4828,61.4304,61.4653,8296.0
2021-05-05 14:10:00,70.38,70.39,70.35,70.39,9082.0,61.4566,61.4653,61.4304,61.4653,9082.0
2021-05-05 14:15:00,70.39,70.44,70.37,70.41,12742.0,61.4653,61.509,61.4479,61.4828,12742.0
2021-05-05 14:20:00,70.4,70.41,70.34,70.4,5798.0,61.4741,61.4828,61.4217,61.4741,5798.0
2021-05-05 14:25:00,70.42,70.42,70.36,70.36,17374.0,61.4915,61.4915,61.4391,61.4391,17374.0
2021-05-05 14:30:00,70.38,70.47,70.37,70.44,12749.0,61.4566,61.5352,61.4479,61.509,12749.0
2021-05-05 14:35:00,70.45,70.47,70.4,70.4,14469.0,61.5177,61.5352,61.4741,61.4741,14469.0
2021-05-05 14:40:00,70.41,70.42,70.37,70.4,7776.0,61.4828,61.4915,61.4479,61.4741,7776.0
2021-05-05 14:45:00,70.4,70.43,70.38,70.43,7655.0,61.4741,61.5003,61.4566,61.5003,7655.0
2021-05-05 14:50:00,70.42,70.48,70.41,70.48,12304.0,61.4915,61.5439,61.4828,61.5439,12304.0
2021-05-05 14:55:00,70.47,70.48,70.43,70.45,11977.0,61.5352,61.5439,61.5003,61.5177,11977.0
2021-05-05 15:00:00,70.45,70.51,70.42,70.5,21539.0,61.5177,61.5701,61.4915,61.5614,21539.0
2021-05-05 15:05:00,70.5,70.67,70.5,70.66,20739.0,61.5614,61.7098,61.5614,61.7011,20739.0
2021-05-05 15:10:00,70.66,70.67,70.59,70.62,12438.0,61.7011,61.7098,61.64,61.6662,12438.0
2021-05-05 15:15:00,70.62,70.68,70.61,70.65,16427.0,61.6662,61.7186,61.6574,61.6924,16427.0
2021-05-05 15:20:00,70.65,70.66,70.57,70.63,18409.0,61.6924,61.7011,61.6225,61.6749,18409.0
2021-05-05 15:25:00,70.63,70.71,70.62,70.7,22521.0,61.6749,61.7448,61.6662,61.736,22521.0
2021-05-05 15:30:00,70.7,70.71,70.63,70.69,20007.0,61.736,61.7448,61.6749,61.7273,20007.0
2021-05-05 15:35:00,70.69,70.72,70.56,70.57,30971.0,61.7273,61.7535,61.6138,61.6225,30971.0
2021-05-05 15:40:00,70.57,70.66,70.55,70.64,28532.0,61.6225,61.7011,61.6051,61.6836,28532.0
2021-05-05 15:45:00,70.67,70.73,70.64,70.69,40175.0,61.7098,61.7622,61.6836,61.7273,40175.0
2021-05-05 15:50:00,70.69,70.86,70.69,70.81,83229.0,61.7273,61.8757,61.7273,61.8321,83229.0
2021-05-05 15:55:00,70.8,70.81,70.71,70.76,115636.0,61.8234,61.8321,61.7448,61.7884,115636.0
2021-05-06 09:30:00,70.97,71.2,70.8,71.12,40961.0,61.9718,62.1726,61.8234,62.1028,40961.0
2021-05-06 09:35:00,71.14,71.14,70.77,70.89,28574.0,62.1202,62.1202,61.7972,61.9019,28574.0
2021-05-06 09:40:00,70.89,71.0,70.82,70.82,26724.0,61.9019,61.998,61.8408,61.8408,26724.0
2021-05-06 09:45:00,70.86,70.92,70.82,70.86,29008.0,61.8757,61.9281,61.8408,61.8757,29008.0
2021-05-06 09:50:00,70.86,70.9,70.8,70.87,16632.0,61.8757,61.9107,61.8234,61.8845,16632.0
2021-05-06 09:55:00,70.87,71.04,70.87,71.04,20439.0,61.8845,62.0329,61.8845,62.0329,20439.0
2021-05-06 10:00:00,71.0,71.17,70.99,71.08,26417.0,61.998,62.1464,61.9893,62.0679,26417.0
2021-05-06 10:05:00,71.07,71.19,71.06,71.06,22248.0,62.0591,62.1639,62.0504,62.0504,22248.0
2021-05-06 10:10:00,71.04,71.14,70.99,71.06,16621.0,62.0329,62.1202,61.9893,62.0504,16621.0
2021-05-06 10:15:00,71.06,71.2,71.01,71.19,18656.0,62.0504,62.1726,62.0067,62.1639,18656.0
2021-05-06 10:20:00,71.17,71.29,71.17,71.28,16313.0,62.1464,62.2512,62.1464,62.2425,16313.0
2021-05-06 10:25:00,71.26,71.27,71.09,71.1,14787.0,62.225,62.2338,62.0766,62.0853,14787.0
2021-05-06 10:30:00,71.09,71.25,71.05,71.21,15819.0,62.0766,62.2163,62.0417,62.1814,15819.0
2021-05-06 10:35:00,71.21,71.22,71.04,71.04,24375.0,62.1814,62.1901,62.0329,62.0329,24375.0
2021-05-06 10:40:00,71.03,71.05,70.87,70.87,23955.0,62.0242,62.0417,61.8845,61.8845,23955.0
2021-05-06 10:45:00,70.87,70.89,70.79,70.89,14637.0,61.8845,61.9019,61.8146,61.9019,14637.0
2021-05-06 10:50:00,70.89,70.9,70.79,70.79,12860.0,61.9019,61.9107,61.8146,61.8146,12860.0
2021-05-06 10:55:00,70.79,70.9,70.77,70.89,12065.0,61.8146,61.9107,61.7972,61.9019,12065.0
2021-05-06 11:00:00,70.9,70.99,70.89,70.96,7949.0,61.9107,61.9893,61.9019,61.9631,7949.0
2021-05-06 11:05:00,70.96,70.99,70.91,70.95,8054.0,61.9631,61.9893,61.9194,61.9543,8054.0
2021-05-06 11:10:00,70.95,71.02,70.94,71.01,8920.0,61.9543,62.0155,61.9456,62.0067,8920.0
2021-05-06 11:15:00,71.04,71.14,71.04,71.07,13074.0,62.0329,62.1202,62.0329,62.0591,13074.0
2021-05-06 11:20:00,71.06,71.1,71.01,71.05,12989.0,62.0504,62.0853,62.0067,62.0417,12989.0
2021-05-06 11:25:00,71.05,71.18,71.05,71.15,8819.0,62.0417,62.1552,62.0417,62.129,8819.0
2021-05-06 11:30:00,71.14,71.17,71.09,71.15,9947.0,62.1202,62.1464,62.0766,62.129,9947.0
2021-05-06 11:35:00,71.12,71.2,71.11,71.17,6832.0,62.1028,62.1726,62.0941,62.1464,6832.0
2021-05-06 11:40:00,71.17,71.31,71.16,71.23,12599.0,62.1464,62.2687,62.1377,62.1988,12599.0
2021-05-06 11:45:00,71.23,71.26,71.18,71.22,11002.0,62.1988,62.225,62.1552,62.1901,11002.0
2021-05-06 11:50:00,71.22,71.28,71.14,71.16,20995.0,62.1901,62.2425,62.1202,62.1377,20995.0
2021-05-06 11:55:00,71.17,71.2,71.1,71.1,7000.0,62.1464,62.1726,62.0853,62.0853,7000.0
2021-05-06 12:00:00,71.1,71.22,71.1,71.19,8290.0,62.0853,62.1901,62.0853,62.1639,8290.0
2021-05-06 12:05:00,71.21,71.22,71.16,71.2,11713.0,62.1814,62.1901,62.1377,62.1726,11713.0
2021-05-06 12:10:00,71.19,71.26,71.18,71.25,8600.0,62.1639,62.225,62.1552,62.2163,8600.0
2021-05-06 12:15:00,71.27,71.27,71.16,71.17,12256.0,62.2338,62.2338,62.1377,62.1464,12256.0
2021-05-06 12:20:00,71.18,71.19,71.13,71.18,8994.0,62.1552,62.1639,62.1115,62.1552,8994.0
2021-05-06 12:25:00,71.18,71.26,71.17,71.25,8478.0,62.1552,62.225,62.1464,62.2163,8478.0
2021-05-06 12:30:00,71.26,71.27,71.17,71.17,14131.0,62.225,62.2338,62.1464,62.1464,14131.0
2021-05-06 12:35:00,71.17,71.17,71.13,71.15,13696.0,62.1464,62.1464,62.1115,62.129,13696.0
2021-05-06 12:40:00,71.17,71.22,71.17,71.22,10977.0,62.1464,62.1901,62.1464,62.1901,10977.0
2021-05-06 12:45:00,71.22,71.29,71.22,71.26,8878.0,62.1901,62.2512,62.1901,62.225,8878.0
2021-05-06 12:50:00,71.26,71.31,71.26,71.3,5604.0,62.225,62.2687,62.225,62.26,5604.0
2021-05-06 12:55:00,71.29,71.31,71.22,71.23,6419.0,62.2512,62.2687,62.1901,62.1988,6419.0
2021-05-06 13:00:00,71.22,71.25,71.21,71.23,8565.0,62.1901,62.2163,62.1814,62.1988,8565.0
2021-05-06 13:05:00,71.23,71.26,71.21,71.25,6527.0,62.1988,62.225,62.1814,62.2163,6527.0
2021-05-06 13:10:00,71.26,71.31,71.24,71.27,16672.0,62.225,62.2687,62.2076,62.2338,16672.0
2021-05-06 13:15:00,71.26,71.35,71.26,71.33,11441.0,62.225,62.3036,62.225,62.2862,11441.0
2021-05-06 13:20:00,71.34,71.37,71.31,71.35,9840.0,62.2949,62.3211,62.2687,62.3036,9840.0
2021-05-06 13:25:00,71.35,71.37,71.31,71.34,10973.0,62.3036,62.3211,62.2687,62.2949,10973.0
2021-05-06 13:30:00,71.34,71.37,71.33,71.36,6200.0,62.2949,62.3211,62.2862,62.3124,6200.0
2021-05-06 13:35:00,71.38,71.38,71.32,71.35,12059.0,62.3298,62.3298,62.2774,62.3036,12059.0
2021-05-06 13:40:00,71.34,71.5,71.34,71.5,11520.0,62.2949,62.4346,62.2949,62.4346,11520.0
2021-05-06 13:45:00,71.5,71.58,71.5,71.57,16149.0,62.4346,62.5045,62.4346,62.4957,16149.0
2021-05-06 13:50:00,71.56,71.59,71.54,71.59,9013.0,62.487,62.5132,62.4695,62.5132,9013.0
2021-05-06 13:55:00,71.59,71.72,71.59,71.67,24607.0,62.5132,62.6267,62.5132,62.5831,24607.0
2021-05-06 14:00:00,71.68,71.69,71.64,71.67,8755.0,62.5918,62.6005,62.5569,62.5831,8755.0
2021-05-06 14:05:00,71.66,71.66,71.6,71.64,11223.0,62.5743,62.5743,62.5219,62.5569,11223.0
2021-05-06 14:10:00,71.64,71.76,71.64,71.74,26581.0,62.5569,62.6616,62.5569,62.6442,26581.0
2021-05-06 14:15:00,71.74,71.8,71.72,71.72,13443.0,62.6442,62.6966,62.6267,62.6267,13443.0
2021-05-06 14:20:00,71.73,71.82,71.73,71.82,14377.0,62.6354,62.714,62.6354,62.714,14377.0
2021-05-06 14:25:00,71.81,71.91,71.8,71.89,42643.0,62.7053,62.7926,62.6966,62.7752,42643.0
2021-05-06 14:30:00,71.88,71.93,71.85,71.92,8698.0,62.7664,62.8101,62.7402,62.8014,8698.0
2021-05-06 14:35:00,71.92,71.95,71.88,71.88,7807.0,62.8014,62.8276,62.7664,62.7664,7807.0
2021-05-06 14:40:00,71.88,71.89,71.77,71.79,18228.0,62.7664,62.7752,62.6704,62.6878,18228.0
2021-05-06 14:45:00,71.79,71.85,71.77,71.77,27218.0,62.6878,62.7402,62.6704,62.6704,27218.0
2021-05-06 14:50:00,71.79,71.8,71.77,71.78,10530.0,62.6878,62.6966,62.6704,62.6791,10530.0
2021-05-06 14:55:00,71.78,71.81,71.75,71.76,16532.0,62.6791,62.7053,62.6529,62.6616,16532.0
2021-05-06 15:00:00,71.75,71.76,71.66,71.66,23332.0,62.6529,62.6616,62.5743,62.5743,23332.0
2021-05-06 15:05:00,71.66,71.66,71.54,71.54,11241.0,62.5743,62.5743,62.4695,62.4695,11241.0
2021-05-06 15:10:00,71.56,71.56,71.47,71.48,12251.0,62.487,62.487,62.4084,62.4171,12251.0
2021-05-06 15:15:00,71.48,71.51,71.44,71.44,14380.0,62.4171,62.4433,62.3822,62.3822,14380.0
2021-05-06 15:20:00,71.43,71.43,71.37,71.38,11440.0,62.3735,62.3735,62.3211,62.3298,11440.0
2021-05-06 15:25:00,71.38,71.48,71.37,71.47,18612.0,62.3298,62.4171,62.3211,62.4084,18612.0
2021-05-06 15:30:00,71.46,71.66,71.46,71.66,31807.0,62.3997,62.5743,62.3997,62.5743,31807.0
2021-05-06 15:35:00,71.65,71.72,71.61,71.72,23111.0,62.5656,62.6267,62.5307,62.6267,23111.0
2021-05-06 15:40:00,71.72,71.74,71.68,71.73,43269.0,62.6267,62.6442,62.5918,62.6354,43269.0
2021-05-06 15:45:00,71.73,71.75,71.54,71.56,75040.0,62.6354,62.6529,62.4695,62.487,75040.0
2021-05-06 15:50:00,71.56,71.7,71.42,71.49,120394.0,62.487,62.6092,62.3647,62.4259,120394.0
2021-05-06 15:55:00,71.49,71.56,71.46,71.55,144111.0,62.4259,62.487,62.3997,62.4783,144111.0
2021-05-07 09:30:00,71.8,71.8,71.39,71.61,39297.0,62.6966,62.6966,62.3386,62.5307,39297.0
2021-05-07 09:35:00,71.61,71.61,71.4,71.43,23916.0,62.5307,62.5307,62.3473,62.3735,23916.0
2021-05-07 09:40:00,71.45,71.65,71.45,71.5,17247.0,62.3909,62.5656,62.3909,62.4346,17247.0
2021-05-07 09:45:00,71.51,71.64,71.49,71.59,27048.0,62.4433,62.5569,62.4259,62.5132,27048.0
2021-05-07 09:50:00,71.61,71.81,71.6,71.71,14093.0,62.5307,62.7053,62.5219,62.618,14093.0
2021-05-07 09:55:00,71.78,71.9,71.74,71.78,13180.0,62.6791,62.7839,62.6442,62.6791,13180.0
2021-05-07 10:00:00,71.76,72.09,71.74,72.08,27873.0,62.6616,62.9498,62.6442,62.9411,27873.0
2021-05-07 10:05:00,72.04,72.14,71.96,72.11,19061.0,62.9061,62.9935,62.8363,62.9673,19061.0
2021-05-07 10:10:00,72.12,72.19,72.08,72.11,16409.0,62.976,63.0371,62.9411,62.9673,16409.0
2021-05-07 10:15:00,72.12,72.15,71.96,71.98,28545.0,62.976,63.0022,62.8363,62.8537,28545.0
2021-05-07 10:20:00,71.97,72.05,71.92,72.0,21186.0,62.845,62.9149,62.8014,62.8712,21186.0
2021-05-07 10:25:00,71.98,72.06,71.92,71.95,12892.0,62.8537,62.9236,62.8014,62.8276,12892.0
2021-05-07 10:30:00,71.96,72.02,71.95,71.96,17658.0,62.8363,62.8887,62.8276,62.8363,17658.0
2021-05-07 10:35:00,71.94,71.97,71.81,71.81,13422.0,62.8188,62.845,62.7053,62.7053,13422.0
2021-05-07 10:40:00,71.78,71.78,71.62,71.68,27026.0,62.6791,62.6791,62.5394,62.5918,27026.0
2021-05-07 10:45:00,71.68,71.8,71.66,71.74,8067.0,62.5918,62.6966,62.5743,62.6442,8067.0
2021-05-07 10:50:00,71.74,71.85,71.73,71.8,8335.0,62.6442,62.7402,62.6354,62.6966,8335.0
2021-05-07 10:55:00,71.79,71.88,71.79,71.8,6910.0,62.6878,62.7664,62.6878,62.6966,6910.0
2021-05-07 11:00:00,71.81,71.84,71.72,71.75,8893.0,62.7053,62.7315,62.6267,62.6529,8893.0
2021-05-07 11:05:00,71.75,71.85,71.73,71.85,8210.0,62.6529,62.7402,62.6354,62.7402,8210.0
2021-05-07 11:10:00,71.85,71.94,71.82,71.91,11870.0,62.7402,62.8188,62.714,62.7926,11870.0
2021-05-07 11:15:00,71.91,71.93,71.81,71.82,10674.0,62.7926,62.8101,62.7053,62.714,10674.0
2021-05-07 11:20:00,71.83,71.87,71.8,71.82,7225.0,62.7228,62.7577,62.6966,62.714,7225.0
2021-05-07 11:25:00,71.81,71.83,71.77,71.82,5601.0,62.7053,62.7228,62.6704,62.714,5601.0
2021-05-07 11:30:00,71.82,71.9,71.82,71.87,6731.0,62.714,62.7839,62.714,62.7577,6731.0
2021-05-07 11:35:00,71.87,71.88,71.83,71.83,4254.0,62.7577,62.7664,62.7228,62.7228,4254.0
2021-05-07 11:40:00,71.84,71.93,71.83,71.9,9881.0,62.7315,62.8101,62.7228,62.7839,9881.0
2021-05-07 11:45:00,71.89,71.91,71.77,71.77,9910.0,62.7752,62.7926,62.6704,62.6704,9910.0
2021-05-07 11:50:00,71.77,71.79,71.75,71.78,5826.0,62.6704,62.6878,62.6529,62.6791,5826.0
2021-05-07 11:55:00,71.79,71.84,71.79,71.84,7821.0,62.6878,62.7315,62.6878,62.7315,7821.0
2021-05-07 12:00:00,71.84,71.87,71.81,71.84,7410.0,62.7315,62.7577,62.7053,62.7315,7410.0
2021-05-07 12:05:00,71.83,71.86,71.78,71.84,15949.0,62.7228,62.749,62.6791,62.7315,15949.0
2021-05-07 12:10:00,71.84,71.84,71.73,71.74,8992.0,62.7315,62.7315,62.6354,62.6442,8992.0
2021-05-07 12:15:00,71.73,71.75,71.71,71.71,4335.0,62.6354,62.6529,62.618,62.618,4335.0
2021-05-07 12:20:00,71.72,71.72,71.65,71.66,6335.0,62.6267,62.6267,62.5656,62.5743,6335.0
2021-05-07 12:25:00,71.66,71.68,71.58,71.59,6882.0,62.5743,62.5918,62.5045,62.5132,6882.0
2021-05-07 12:30:00,71.6,71.61,71.56,71.59,6267.0,62.5219,62.5307,62.487,62.5132,6267.0
2021-05-07 12:35:00,71.58,71.58,71.53,71.57,7063.0,62.5045,62.5045,62.4608,62.4957,7063.0
2021-05-07 12:40:00,71.57,71.59,71.54,71.59,13157.0,62.4957,62.5132,62.4695,62.5132,13157.0
2021-05-07 12:45:00,71.59,71.61,71.55,71.55,4178.0,62.5132,62.5307,62.4783,62.4783,4178.0
2021-05-07 12:50:00,71.55,71.57,71.54,71.54,5136.0,62.4783,62.4957,62.4695,62.4695,5136.0
2021-05-07 12:55:00,71.53,71.58,71.53,71.53,6216.0,62.4608,62.5045,62.4608,62.4608,6216.0
2021-05-07 13:00:00,71.53,71.58,71.51,71.55,5310.0,62.4608,62.5045,62.4433,62.4783,5310.0
2021-05-07 13:05:00,71.54,71.59,71.54,71.56,9691.0,62.4695,62.5132,62.4695,62.487,9691.0
2021-05-07 13:10:00,71.57,71.6,71.54,71.59,6748.0,62.4957,62.5219,62.4695,62.5132,6748.0
2021-05-07 13:15:00,71.59,71.62,71.55,71.62,10489.0,62.5132,62.5394,62.4783,62.5394,10489.0
2021-05-07 13:20:00,71.61,71.61,71.57,71.58,6238.0,62.5307,62.5307,62.4957,62.5045,6238.0
2021-05-07 13:25:00,71.57,71.58,71.49,71.53,12518.0,62.4957,62.5045,62.4259,62.4608,12518.0
2021-05-07 13:30:00,71.53,71.61,71.52,71.61,38482.0,62.4608,62.5307,62.4521,62.5307,38482.0
2021-05-07 13:35:00,71.61,71.62,71.57,71.59,14695.0,62.5307,62.5394,62.4957,62.5132,14695.0
2021-05-07 13:40:00,71.59,71.6,71.54,71.57,11018.0,62.5132,62.5219,62.4695,62.4957,11018.0
2021-05-07 13:45:00,71.56,71.59,71.56,71.58,4800.0,62.487,62.5132,62.487,62.5045,4800.0
2021-05-07 13:50:00,71.58,71.6,71.57,71.58,6266.0,62.5045,62.5219,62.4957,62.5045,6266.0
2021-05-07 13:55:00,71.58,71.63,71.57,71.63,9656.0,62.5045,62.5481,62.4957,62.5481,9656.0
2021-05-07 14:00:00,71.63,71.74,71.61,71.71,24323.0,62.5481,62.6442,62.5307,62.618,24323.0
2021-05-07 14:05:00,71.7,71.76,71.65,71.67,7753.0,62.6092,62.6616,62.5656,62.5831,7753.0
2021-05-07 14:10:00,71.66,71.7,71.65,71.69,6363.0,62.5743,62.6092,62.5656,62.6005,6363.0
2021-05-07 14:15:00,71.67,71.71,71.64,71.69,16378.0,62.5831,62.618,62.5569,62.6005,16378.0
2021-05-07 14:20:00,71.69,71.72,71.66,71.67,7386.0,62.6005,62.6267,62.5743,62.5831,7386.0
2021-05-07 14:25:00,71.68,71.71,71.67,71.69,8378.0,62.5918,62.618,62.5831,62.6005,8378.0
2021-05-07 14:30:00,71.69,71.7,71.63,71.66,15777.0,62.6005,62.6092,62.5481,62.5743,15777.0
2021-05-07 14:35:00,71.65,71.68,71.64,71.66,10922.0,62.5656,62.5918,62.5569,62.5743,10922.0
2021-05-07 14:40:00,71.65,71.7,71.64,71.7,21638.0,62.5656,62.6092,62.5569,62.6092,21638.0
2021-05-07 14:45:00,71.7,71.74,71.68,71.74,12175.0,62.6092,62.6442,62.5918,62.6442,12175.0
2021-05-07 14:50:00,71.73,71.74,71.65,71.65,13005.0,62.6354,62.6442,62.5656,62.5656,13005.0
2021-05-07 14:55:00,71.65,71.67,71.64,71.65,10487.0,62.5656,62.5831,62.5569,62.5656,10487.0
2021-05-07 15:00:00,71.66,71.67,71.59,71.6,13422.0,62.5743,62.5831,62.5132,62.5219,13422.0
2021-05-07 15:05:00,71.59,71.6,71.55,71.57,8928.0,62.5132,62.5219,62.4783,62.4957,8928.0
2021-05-07 15:10:00,71.55,71.61,71.55,71.61,11612.0,62.4783,62.5307,62.4783,62.5307,11612.0
2021-05-07 15:15:00,71.61,71.66,71.59,71.61,12900.0,62.5307,62.5743,62.5132,62.5307,12900.0
2021-05-07 15:20:00,71.61,71.63,71.58,71.62,16204.0,62.5307,62.5481,62.5045,62.5394,16204.0
2021-05-07 15:25:00,71.61,71.61,71.52,71.53,11203.0,62.5307,62.5307,62.4521,62.4608,11203.0
2021-05-07 15:30:00,71.53,71.59,71.49,71.58,23538.0,62.4608,62.5132,62.4259,62.5045,23538.0
2021-05-07 15:35:00,71.58,71.61,71.54,71.6,21866.0,62.5045,62.5307,62.4695,62.5219,21866.0
2021-05-07 15:40:00,71.59,71.62,71.51,71.51,20312.0,62.5132,62.5394,62.4433,62.4433,20312.0
2021-05-07 15:45:00,71.5,71.53,71.46,71.53,47941.0,62.4346,62.4608,62.3997,62.4608,47941.0
2021-05-07 15:50:00,71.52,71.52,71.42,71.46,56819.0,62.4521,62.4521,62.3647,62.3997,56819.0
2021-05-07 15:55:00,71.46,71.46,71.32,71.33,104824.0,62.3997,62.3997,62.2774,62.2862,104824.0
2021-05-10 09:30:00,71.61,71.93,71.61,71.91,47414.0,62.5307,62.8101,62.5307,62.7926,47414.0
2021-05-10 09:35:00,71.92,72.2,71.87,72.18,23438.0,62.8014,63.0459,62.7577,63.0284,23438.0
2021-05-10 09:40:00,72.14,72.28,72.11,72.26,17751.0,62.9935,63.1157,62.9673,63.0982,17751.0
2021-05-10 09:45:00,72.27,72.3,72.21,72.3,18795.0,63.107,63.1332,63.0546,63.1332,18795.0
2021-05-10 09:50:00,72.33,72.44,72.28,72.43,12694.0,63.1594,63.2554,63.1157,63.2467,12694.0
2021-05-10 09:55:00,72.43,72.56,72.37,72.44,21870.0,63.2467,63.3602,63.1943,63.2554,21870.0
2021-05-10 10:00:00,72.43,72.47,72.34,72.39,24611.0,63.2467,63.2816,63.1681,63.2118,24611.0
2021-05-10 10:05:00,72.39,72.52,72.38,72.51,39089.0,63.2118,63.3253,63.203,63.3165,39089.0
2021-05-10 10:10:00,72.52,72.55,72.42,72.46,48545.0,63.3253,63.3515,63.238,63.2729,48545.0
2021-05-10 10:15:00,72.45,72.54,72.21,72.21,23015.0,63.2642,63.3427,63.0546,63.0546,23015.0
2021-05-10 10:20:00,72.2,72.34,72.15,72.28,41204.0,63.0459,63.1681,63.0022,63.1157,41204.0
2021-05-10 10:25:00,72.27,72.33,72.23,72.31,9063.0,63.107,63.1594,63.072,63.1419,9063.0
2021-05-10 10:30:00,72.32,72.38,72.25,72.35,17966.0,63.1506,63.203,63.0895,63.1768,17966.0
2021-05-10 10:35:00,72.36,72.36,72.25,72.33,7086.0,63.1856,63.1856,63.0895,63.1594,7086.0
2021-05-10 10:40:00,72.33,72.44,72.32,72.42,25650.0,63.1594,63.2554,63.1506,63.238,25650.0
2021-05-10 10:45:00,72.42,72.56,72.35,72.5,13233.0,63.238,63.3602,63.1768,63.3078,13233.0
2021-05-10 10:50:00,72.5,72.5,72.35,72.38,21454.0,63.3078,63.3078,63.1768,63.203,21454.0
2021-05-10 10:55:00,72.39,72.45,72.35,72.44,9375.0,63.2118,63.2642,63.1768,63.2554,9375.0
2021-05-10 11:00:00,72.45,72.5,72.37,72.48,24412.0,63.2642,63.3078,63.1943,63.2904,24412.0
2021-05-10 11:05:00,72.48,72.55,72.43,72.53,13395.0,63.2904,63.3515,63.2467,63.334,13395.0
2021-05-10 11:10:00,72.53,72.54,72.47,72.53,9359.0,63.334,63.3427,63.2816,63.334,9359.0
2021-05-10 11:15:00,72.54,72.66,72.54,72.65,11167.0,63.3427,63.4475,63.3427,63.4388,11167.0
2021-05-10 11:20:00,72.66,72.67,72.56,72.57,10452.0,63.4475,63.4563,63.3602,63.3689,10452.0
2021-05-10 11:25:00,72.58,72.66,72.58,72.64,10566.0,63.3777,63.4475,63.3777,63.4301,10566.0
2021-05-10 11:30:00,72.65,72.65,72.59,72.62,7889.0,63.4388,63.4388,63.3864,63.4126,7889.0
2021-05-10 11:35:00,72.61,72.65,72.58,72.61,12962.0,63.4039,63.4388,63.3777,63.4039,12962.0
2021-05-10 11:40:00,72.61,72.61,72.52,72.52,9129.0,63.4039,63.4039,63.3253,63.3253,9129.0
2021-05-10 11:45:00,72.51,72.57,72.5,72.53,7208.0,63.3165,63.3689,63.3078,63.334,7208.0
2021-05-10 11:50:00,72.55,72.57,72.51,72.56,8371.0,63.3515,63.3689,63.3165,63.3602,8371.0
2021-05-10 11:55:00,72.55,72.56,72.43,72.44,9168.0,63.3515,63.3602,63.2467,63.2554,9168.0
2021-05-10 12:00:00,72.44,72.44,72.35,72.35,10120.0,63.2554,63.2554,63.1768,63.1768,10120.0
2021-05-10 12:05:00,72.34,72.39,72.32,72.34,6859.0,63.1681,63.2118,63.1506,63.1681,6859.0
2021-05-10 12:10:00,72.34,72.36,72.26,72.27,7749.0,63.1681,63.1856,63.0982,63.107,7749.0
2021-05-10 12:15:00,72.28,72.3,72.22,72.25,7183.0,63.1157,63.1332,63.0633,63.0895,7183.0
2021-05-10 12:20:00,72.24,72.26,72.18,72.23,10442.0,63.0808,63.0982,63.0284,63.072,10442.0
2021-05-10 12:25:00,72.23,72.27,72.19,72.23,9858.0,63.072,63.107,63.0371,63.072,9858.0
2021-05-10 12:30:00,72.24,72.27,72.2,72.27,9214.0,63.0808,63.107,63.0459,63.107,9214.0
2021-05-10 12:35:00,72.27,72.3,72.16,72.17,17519.0,63.107,63.1332,63.0109,63.0197,17519.0
2021-05-10 12:40:00,72.17,72.18,72.14,72.15,5711.0,63.0197,63.0284,62.9935,63.0022,5711.0
2021-05-10 12:45:00,72.14,72.14,72.03,72.05,6874.0,62.9935,62.9935,62.8974,62.9149,6874.0
2021-05-10 12:50:00,72.05,72.11,72.04,72.11,5963.0,62.9149,62.9673,62.9061,62.9673,5963.0
2021-05-10 12:55:00,72.11,72.11,72.06,72.07,11470.0,62.9673,62.9673,62.9236,62.9323,11470.0
2021-05-10 13:00:00,72.08,72.16,72.07,72.16,27887.0,62.9411,63.0109,62.9323,63.0109,27887.0
2021-05-10 13:05:00,72.16,72.58,72.15,72.54,44222.0,63.0109,63.3777,63.0022,63.3427,44222.0
2021-05-10 13:10:00,72.52,72.66,72.49,72.62,19619.0,63.3253,63.4475,63.2991,63.4126,19619.0
2021-05-10 13:15:00,72.61,72.77,72.61,72.63,28260.0,63.4039,63.5436,63.4039,63.4213,28260.0
2021-05-10 13:20:00,72.63,72.74,72.62,72.69,32835.0,63.4213,63.5174,63.4126,63.4737,32835.0
2021-05-10 13:25:00,72.69,72.85,72.68,72.85,42752.0,63.4737,63.6134,63.465,63.6134,42752.0
2021-05-10 13:30:00,72.85,72.86,72.75,72.78,17201.0,63.6134,63.6222,63.5261,63.5523,17201.0
2021-05-10 13:35:00,72.81,72.84,72.78,72.78,10971.0,63.5785,63.6047,63.5523,63.5523,10971.0
2021-05-10 13:40:00,72.8,72.85,72.79,72.85,14380.0,63.5698,63.6134,63.561,63.6134,14380.0
2021-05-10 13:45:00,72.86,72.86,72.79,72.81,8857.0,63.6222,63.6222,63.561,63.5785,8857.0
2021-05-10 13:50:00,72.8,72.82,72.73,72.82,6891.0,63.5698,63.5872,63.5087,63.5872,6891.0
2021-05-10 13:55:00,72.85,72.85,72.71,72.73,6756.0,63.6134,63.6134,63.4912,63.5087,6756.0
2021-05-10 14:00:00,72.74,72.74,72.62,72.69,20743.0,63.5174,63.5174,63.4126,63.4737,20743.0
2021-05-10 14:05:00,72.7,72.7,72.61,72.66,11321.0,63.4825,63.4825,63.4039,63.4475,11321.0
2021-05-10 14:10:00,72.65,72.65,72.54,72.54,15459.0,63.4388,63.4388,63.3427,63.3427,15459.0
2021-05-10 14:15:00,72.51,72.53,72.42,72.44,18235.0,63.3165,63.334,63.238,63.2554,18235.0
2021-05-10 14:20:00,72.45,72.52,72.41,72.52,13694.0,63.2642,63.3253,63.2292,63.3253,13694.0
2021-05-10 14:25:00,72.52,72.52,72.43,72.49,9897.0,63.3253,63.3253,63.2467,63.2991,9897.0
2021-05-10 14:30:00,72.48,72.49,72.39,72.42,12395.0,63.2904,63.2991,63.2118,63.238,12395.0
2021-05-10 14:35:00,72.42,72.5,72.4,72.45,11273.0,63.238,63.3078,63.2205,63.2642,11273.0
2021-05-10 14:40:00,72.46,72.51,72.45,72.48,11450.0,63.2729,63.3165,63.2642,63.2904,11450.0
2021-05-10 14:45:00,72.48,72.49,72.43,72.47,8967.0,63.2904,63.2991,63.2467,63.2816,8967.0
2021-05-10 14:50:00,72.48,72.59,72.4,72.58,20337.0,63.2904,63.3864,63.2205,63.3777,20337.0
2021-05-10 14:55:00,72.58,72.77,72.57,72.73,57801.0,63.3777,63.5436,63.3689,63.5087,57801.0
2021-05-10 15:00:00,72.71,72.76,72.62,72.62,13723.0,63.4912,63.5349,63.4126,63.4126,13723.0
2021-05-10 15:05:00,72.61,72.62,72.55,72.55,29428.0,63.4039,63.4126,63.3515,63.3515,29428.0
2021-05-10 15:10:00,72.55,72.65,72.53,72.6,16723.0,63.3515,63.4388,63.334,63.3951,16723.0
2021-05-10 15:15:00,72.61,72.72,72.6,72.71,15222.0,63.4039,63.4999,63.3951,63.4912,15222.0
2021-05-10 15:20:00,72.7,72.8,72.7,72.76,24970.0,63.4825,63.5698,63.4825,63.5349,24970.0
2021-05-10 15:25:00,72.76,72.79,72.73,72.78,19580.0,63.5349,63.561,63.5087,63.5523,19580.0
2021-05-10 15:30:00,72.78,72.78,72.73,72.78,19517.0,63.5523,63.5523,63.5087,63.5523,19517.0
2021-05-10 15:35:00,72.77,72.83,72.74,72.82,22024.0,63.5436,63.596,63.5174,63.5872,22024.0
2021-05-10 15:40:00,72.81,72.85,72.78,72.82,32608.0,63.5785,63.6134,63.5523,63.5872,32608.0
2021-05-10 15:45:00,72.83,72.86,72.72,72.74,42366.0,63.596,63.6222,63.4999,63.5174,42366.0
2021-05-10 15:50:00,72.73,72.73,72.63,72.65,102983.0,63.5087,63.5087,63.4213,63.4388,102983.0
2021-05-10 15:55:00,72.66,72.68,72.53,72.6,153503.0,63.4475,63.465,63.334,63.3951,153503.0
2021-05-11 09:30:00,72.53,72.94,72.0,72.16,78605.0,63.334,63.692,62.8712,63.0109,78605.0
2021-05-11 09:35:00,72.14,72.45,72.13,72.16,31235.0,62.9935,63.2642,62.9847,63.0109,31235.0
2021-05-11 09:40:00,72.12,72.16,71.77,71.94,40505.0,62.976,63.0109,62.6704,62.8188,40505.0
2021-05-11 09:45:00,71.95,72.12,71.77,71.81,28472.0,62.8276,62.976,62.6704,62.7053,28472.0
2021-05-11 09:50:00,71.81,71.81,71.3,71.3,38570.0,62.7053,62.7053,62.26,62.26,38570.0
2021-05-11 09:55:00,71.29,71.41,71.23,71.35,38003.0,62.2512,62.356,62.1988,62.3036,38003.0
2021-05-11 10:00:00,71.36,71.66,71.36,71.64,31822.0,62.3124,62.5743,62.3124,62.5569,31822.0
2021-05-11 10:05:00,71.64,72.1,71.64,72.09,27900.0,62.5569,62.9585,62.5569,62.9498,27900.0
2021-05-11 10:10:00,72.09,72.21,72.03,72.18,20382.0,62.9498,63.0546,62.8974,63.0284,20382.0
2021-05-11 10:15:00,72.18,72.28,72.1,72.21,20175.0,63.0284,63.1157,62.9585,63.0546,20175.0
2021-05-11 10:20:00,72.18,72.26,71.99,72.08,21528.0,63.0284,63.0982,62.8625,62.9411,21528.0
2021-05-11 10:25:00,72.05,72.16,72.01,72.13,31191.0,62.9149,63.0109,62.8799,62.9847,31191.0
2021-05-11 10:30:00,72.14,72.2,71.93,72.05,18994.0,62.9935,63.0459,62.8101,62.9149,18994.0
2021-05-11 10:35:00,72.04,72.13,71.87,71.87,16293.0,62.9061,62.9847,62.7577,62.7577,16293.0
2021-05-11 10:40:00,71.83,71.9,71.72,71.81,29916.0,62.7228,62.7839,62.6267,62.7053,29916.0
2021-05-11 10:45:00,71.8,71.86,71.72,71.72,32929.0,62.6966,62.749,62.6267,62.6267,32929.0
2021-05-11 10:50:00,71.71,71.71,71.61,71.62,19923.0,62.618,62.618,62.5307,62.5394,19923.0
2021-05-11 10:55:00,71.59,71.72,71.56,71.67,19125.0,62.5132,62.6267,62.487,62.5831,19125.0
2021-05-11 11:00:00,71.68,71.79,71.65,71.78,16501.0,62.5918,62.6878,62.5656,62.6791,16501.0
2021-05-11 11:05:00,71.78,71.79,71.62,71.68,14670.0,62.6791,62.6878,62.5394,62.5918,14670.0
2021-05-11 11:10:00,71.65,71.65,71.38,71.41,27798.0,62.5656,62.5656,62.3298,62.356,27798.0
2021-05-11 11:15:00,71.4,71.4,71.25,71.39,13670.0,62.3473,62.3473,62.2163,62.3386,13670.0
2021-05-11 11:20:00,71.38,71.4,71.3,71.37,19703.0,62.3298,62.3473,62.26,62.3211,19703.0
2021-05-11 11:25:00,71.36,71.59,71.34,71.58,19573.0,62.3124,62.5132,62.2949,62.5045,19573.0
2021-05-11 11:30:00,71.58,71.72,71.55,71.72,12105.0,62.5045,62.6267,62.4783,62.6267,12105.0
2021-05-11 11:35:00,71.73,71.82,71.67,71.68,11510.0,62.6354,62.714,62.5831,62.5918,11510.0
2021-05-11 11:40:00,71.66,71.7,71.58,71.6,26302.0,62.5743,62.6092,62.5045,62.5219,26302.0
2021-05-11 11:45:00,71.6,71.62,71.5,71.54,9398.0,62.5219,62.5394,62.4346,62.4695,9398.0
2021-05-11 11:50:00,71.55,71.59,71.53,71.55,23771.0,62.4783,62.5132,62.4608,62.4783,23771.0
2021-05-11 11:55:00,71.54,71.62,71.5,71.51,19813.0,62.4695,62.5394,62.4346,62.4433,19813.0
2021-05-11 12:00:00,71.51,71.51,71.39,71.41,9373.0,62.4433,62.4433,62.3386,62.356,9373.0
2021-05-11 12:05:00,71.41,71.43,71.24,71.24,9814.0,62.356,62.3735,62.2076,62.2076,9814.0
2021-05-11 12:10:00,71.24,71.26,71.16,71.16,11579.0,62.2076,62.225,62.1377,62.1377,11579.0
2021-05-11 12:15:00,71.16,71.22,71.13,71.17,12245.0,62.1377,62.1901,62.1115,62.1464,12245.0
2021-05-11 12:20:00,71.16,71.16,71.05,71.11,17481.0,62.1377,62.1377,62.0417,62.0941,17481.0
2021-05-11 12:25:00,71.09,71.09,71.02,71.09,11978.0,62.0766,62.0766,62.0155,62.0766,11978.0
2021-05-11 12:30:00,71.07,71.1,71.03,71.09,8050.0,62.0591,62.0853,62.0242,62.0766,8050.0
2021-05-11 12:35:00,71.07,71.1,70.99,71.06,9353.0,62.0591,62.0853,61.9893,62.0504,9353.0
2021-05-11 12:40:00,71.05,71.05,70.94,70.94,6837.0,62.0417,62.0417,61.9456,61.9456,6837.0
2021-05-11 12:45:00,70.94,70.98,70.92,70.98,14412.0,61.9456,61.9805,61.9281,61.9805,14412.0
2021-05-11 12:50:00,70.98,71.03,70.97,71.01,6664.0,61.9805,62.0242,61.9718,62.0067,6664.0
2021-05-11 12:55:00,71.02,71.06,71.01,71.05,9377.0,62.0155,62.0504,62.0067,62.0417,9377.0
2021-05-11 13:00:00,71.04,71.06,71.01,71.03,6738.0,62.0329,62.0504,62.0067,62.0242,6738.0
2021-05-11 13:05:00,71.02,71.05,70.98,71.0,9022.0,62.0155,62.0417,61.9805,61.998,9022.0
2021-05-11 13:10:00,71.0,71.05,70.98,71.03,43310.0,61.998,62.0417,61.9805,62.0242,43310.0
2021-05-11 13:15:00,71.05,71.06,71.01,71.05,9939.0,62.0417,62.0504,62.0067,62.0417,9939.0
2021-05-11 13:20:00,71.07,71.09,71.05,71.07,9990.0,62.0591,62.0766,62.0417,62.0591,9990.0
2021-05-11 13:25:00,71.05,71.1,71.0,71.06,12283.0,62.0417,62.0853,61.998,62.0504,12283.0
2021-05-11 13:30:00,71.07,71.11,71.04,71.07,15781.0,62.0591,62.0941,62.0329,62.0591,15781.0
2021-05-11 13:35:00,71.06,71.1,71.03,71.07,16983.0,62.0504,62.0853,62.0242,62.0591,16983.0
2021-05-11 13:40:00,71.08,71.12,71.02,71.03,10033.0,62.0679,62.1028,62.0155,62.0242,10033.0
2021-05-11 13:45:00,71.02,71.1,71.02,71.07,9938.0,62.0155,62.0853,62.0155,62.0591,9938.0
2021-05-11 13:50:00,71.05,71.06,70.98,70.98,11037.0,62.0417,62.0504,61.9805,61.9805,11037.0
2021-05-11 13:55:00,70.99,71.07,70.99,71.07,11336.0,61.9893,62.0591,61.9893,62.0591,11336.0
2021-05-11 14:00:00,71.06,71.07,71.02,71.06,13059.0,62.0504,62.0591,62.0155,62.0504,13059.0
2021-05-11 14:05:00,71.07,71.12,71.07,71.08,15206.0,62.0591,62.1028,62.0591,62.0679,15206.0
2021-05-11 14:10:00,71.08,71.11,70.97,70.97,11231.0,62.0679,62.0941,61.9718,61.9718,11231.0
2021-05-11 14:15:00,70.98,70.99,70.82,70.86,15827.0,61.9805,61.9893,61.8408,61.8757,15827.0
2021-05-11 14:20:00,70.86,70.94,70.83,70.88,16672.0,61.8757,61.9456,61.8496,61.8932,16672.0
2021-05-11 14:25:00,70.89,70.89,70.83,70.85,16422.0,61.9019,61.9019,61.8496,61.867,16422.0
2021-05-11 14:30:00,70.83,70.84,70.71,70.76,26201.0,61.8496,61.8583,61.7448,61.7884,26201.0
2021-05-11 14:35:00,70.76,70.82,70.72,70.74,13540.0,61.7884,61.8408,61.7535,61.771,13540.0
2021-05-11 14:40:00,70.73,70.77,70.68,70.76,21403.0,61.7622,61.7972,61.7186,61.7884,21403.0
2021-05-11 14:45:00,70.75,70.76,70.7,70.74,24266.0,61.7797,61.7884,61.736,61.771,24266.0
2021-05-11 14:50:00,70.74,70.76,70.69,70.7,34480.0,61.771,61.7884,61.7273,61.736,34480.0
2021-05-11 14:55:00,70.7,70.71,70.61,70.66,29316.0,61.736,61.7448,61.6574,61.7011,29316.0
2021-05-11 15:00:00,70.67,70.7,70.59,70.64,19692.0,61.7098,61.736,61.64,61.6836,19692.0
2021-05-11 15:05:00,70.64,70.75,70.63,70.73,25056.0,61.6836,61.7797,61.6749,61.7622,25056.0
2021-05-11 15:10:00,70.74,70.81,70.7,70.74,17853.0,61.771,61.8321,61.736,61.771,17853.0
2021-05-11 15:15:00,70.76,70.86,70.68,70.83,15634.0,61.7884,61.8757,61.7186,61.8496,15634.0
2021-05-11 15:20:00,70.83,70.86,70.8,70.85,22227.0,61.8496,61.8757,61.8234,61.867,22227.0
2021-05-11 15:25:00,70.86,70.89,70.74,70.74,20541.0,61.8757,61.9019,61.771,61.771,20541.0
2021-05-11 15:30:00,70.74,70.74,70.55,70.57,19028.0,61.771,61.771,61.6051,61.6225,19028.0
2021-05-11 15:35:00,70.57,70.64,70.48,70.52,42923.0,61.6225,61.6836,61.5439,61.5789,42923.0
2021-05-11 15:40:00,70.51,70.71,70.5,70.68,28378.0,61.5701,61.7448,61.5614,61.7186,28378.0
2021-05-11 15:45:00,70.68,70.86,70.67,70.86,44076.0,61.7186,61.8757,61.7098,61.8757,44076.0
2021-05-11 15:50:00,70.89,71.08,70.88,71.07,113032.0,61.9019,62.0679,61.8932,62.0591,113032.0
2021-05-11 15:55:00,71.06,71.1,70.96,71.04,180150.0,62.0504,62.0853,61.9631,62.0329,180150.0
2021-05-12 09:30:00,70.91,71.38,70.47,70.58,63924.0,61.9194,62.3298,61.5352,61.6313,63924.0
2021-05-12 09:35:00,70.53,71.17,70.5,71.15,38544.0,61.5876,62.1464,61.5614,62.129,38544.0
2021-05-12 09:40:00,71.17,71.39,71.11,71.33,30856.0,62.1464,62.3386,62.0941,62.2862,30856.0
2021-05-12 09:45:00,71.29,71.3,70.91,70.94,32464.0,62.2512,62.26,61.9194,61.9456,32464.0
2021-05-12 09:50:00,70.94,71.02,70.76,70.84,89008.0,61.9456,62.0155,61.7884,61.8583,89008.0
2021-05-12 09:55:00,70.84,70.85,70.66,70.74,37269.0,61.8583,61.867,61.7011,61.771,37269.0
2021-05-12 10:00:00,70.73,70.83,70.55,70.59,36681.0,61.7622,61.8496,61.6051,61.64,36681.0
2021-05-12 10:05:00,70.62,70.82,70.51,70.8,26889.0,61.6662,61.8408,61.5701,61.8234,26889.0
2021-05-12 10:10:00,70.8,70.98,70.77,70.93,16754.0,61.8234,61.9805,61.7972,61.9369,16754.0
2021-05-12 10:15:00,70.92,71.19,70.91,71.18,10960.0,61.9281,62.1639,61.9194,62.1552,10960.0
2021-05-12 10:20:00,71.16,71.34,71.14,71.32,25931.0,62.1377,62.2949,62.1202,62.2774,25931.0
2021-05-12 10:25:00,71.26,71.26,71.08,71.15,24196.0,62.225,62.225,62.0679,62.129,24196.0
2021-05-12 10:30:00,71.17,71.17,70.82,70.86,25877.0,62.1464,62.1464,61.8408,61.8757,25877.0
2021-05-12 10:35:00,70.87,71.0,70.85,70.88,15634.0,61.8845,61.998,61.867,61.8932,15634.0
2021-05-12 10:40:00,70.89,70.89,70.64,70.71,46766.0,61.9019,61.9019,61.6836,61.7448,46766.0
2021-05-12 10:45:00,70.7,70.81,70.68,70.72,15321.0,61.736,61.8321,61.7186,61.7535,15321.0
2021-05-12 10:50:00,70.71,70.83,70.64,70.76,14309.0,61.7448,61.8496,61.6836,61.7884,14309.0
2021-05-12 10:55:00,70.76,70.86,70.71,70.82,14221.0,61.7884,61.8757,61.7448,61.8408,14221.0
2021-05-12 11:00:00,70.82,70.93,70.81,70.92,13185.0,61.8408,61.9369,61.8321,61.9281,13185.0
2021-05-12 11:05:00,70.92,70.95,70.83,70.89,8730.0,61.9281,61.9543,61.8496,61.9019,8730.0
2021-05-12 11:10:00,70.89,70.89,70.71,70.71,10255.0,61.9019,61.9019,61.7448,61.7448,10255.0
2021-05-12 11:15:00,70.68,70.7,70.56,70.62,24751.0,61.7186,61.736,61.6138,61.6662,24751.0
2021-05-12 11:20:00,70.61,70.72,70.6,70.7,11814.0,61.6574,61.7535,61.6487,61.736,11814.0
2021-05-12 11:25:00,70.69,70.86,70.69,70.85,22884.0,61.7273,61.8757,61.7273,61.867,22884.0
2021-05-12 11:30:00,70.85,70.89,70.78,70.78,26205.0,61.867,61.9019,61.8059,61.8059,26205.0
2021-05-12 11:35:00,70.78,70.87,70.73,70.87,16031.0,61.8059,61.8845,61.7622,61.8845,16031.0
2021-05-12 11:40:00,70.86,70.98,70.81,70.96,12095.0,61.8757,61.9805,61.8321,61.9631,12095.0
2021-05-12 11:45:00,70.98,70.99,70.9,70.92,15451.0,61.9805,61.9893,61.9107,61.9281,15451.0
2021-05-12 11:50:00,70.91,70.96,70.88,70.91,18181.0,61.9194,61.9631,61.8932,61.9194,18181.0
2021-05-12 11:55:00,70.89,70.94,70.81,70.85,14426.0,61.9019,61.9456,61.8321,61.867,14426.0
2021-05-12 12:00:00,70.84,70.95,70.84,70.94,11985.0,61.8583,61.9543,61.8583,61.9456,11985.0
2021-05-12 12:05:00,70.94,71.02,70.93,70.94,13347.0,61.9456,62.0155,61.9369,61.9456,13347.0
2021-05-12 12:10:00,70.92,70.97,70.9,70.94,17564.0,61.9281,61.9718,61.9107,61.9456,17564.0
2021-05-12 12:15:00,70.91,71.02,70.9,71.01,15188.0,61.9194,62.0155,61.9107,62.0067,15188.0
2021-05-12 12:20:00,71.0,71.06,70.97,71.06,15906.0,61.998,62.0504,61.9718,62.0504,15906.0
2021-05-12 12:25:00,71.06,71.06,71.0,71.01,10262.0,62.0504,62.0504,61.998,62.0067,10262.0
2021-05-12 12:30:00,71.0,71.0,70.9,70.9,11508.0,61.998,61.998,61.9107,61.9107,11508.0
2021-05-12 12:35:00,70.91,70.92,70.85,70.86,11438.0,61.9194,61.9281,61.867,61.8757,11438.0
2021-05-12 12:40:00,70.87,70.88,70.81,70.81,13020.0,61.8845,61.8932,61.8321,61.8321,13020.0
2021-05-12 12:45:00,70.8,70.82,70.69,70.69,15557.0,61.8234,61.8408,61.7273,61.7273,15557.0
2021-05-12 12:50:00,70.69,70.76,70.68,70.74,10753.0,61.7273,61.7884,61.7186,61.771,10753.0
2021-05-12 12:55:00,70.76,70.82,70.75,70.79,9480.0,61.7884,61.8408,61.7797,61.8146,9480.0
2021-05-12 13:00:00,70.77,70.78,70.7,70.73,16494.0,61.7972,61.8059,61.736,61.7622,16494.0
2021-05-12 13:05:00,70.71,70.73,70.58,70.59,9952.0,61.7448,61.7622,61.6313,61.64,9952.0
2021-05-12 13:10:00,70.56,70.65,70.54,70.65,7621.0,61.6138,61.6924,61.5963,61.6924,7621.0
2021-05-12 13:15:00,70.63,70.65,70.59,70.61,9941.0,61.6749,61.6924,61.64,61.6574,9941.0
2021-05-12 13:20:00,70.6,70.61,70.56,70.57,7599.0,61.6487,61.6574,61.6138,61.6225,7599.0
2021-05-12 13:25:00,70.55,70.55,70.5,70.55,7370.0,61.6051,61.6051,61.5614,61.6051,7370.0
2021-05-12 13:30:00,70.56,70.57,70.52,70.54,5415.0,61.6138,61.6225,61.5789,61.5963,5415.0
2021-05-12 13:35:00,70.54,70.59,70.52,70.56,13029.0,61.5963,61.64,61.5789,61.6138,13029.0
2021-05-12 13:40:00,70.56,70.58,70.52,70.53,9569.0,61.6138,61.6313,61.5789,61.5876,9569.0
2021-05-12 13:45:00,70.56,70.63,70.55,70.59,13057.0,61.6138,61.6749,61.6051,61.64,13057.0
2021-05-12 13:50:00,70.59,70.6,70.56,70.58,12903.0,61.64,61.6487,61.6138,61.6313,12903.0
2021-05-12 13:55:00,70.6,70.61,70.55,70.58,7831.0,61.6487,61.6574,61.6051,61.6313,7831.0
2021-05-12 14:00:00,70.58,70.67,70.57,70.59,25494.0,61.6313,61.7098,61.6225,61.64,25494.0
2021-05-12 14:05:00,70.58,70.61,70.53,70.53,7456.0,61.6313,61.6574,61.5876,61.5876,7456.0
2021-05-12 14:10:00,70.54,70.56,70.5,70.52,5443.0,61.5963,61.6138,61.5614,61.5789,5443.0
2021-05-12 14:15:00,70.51,70.54,70.45,70.51,17575.0,61.5701,61.5963,61.5177,61.5701,17575.0
2021-05-12 14:20:00,70.51,70.56,70.47,70.53,8411.0,61.5701,61.6138,61.5352,61.5876,8411.0
2021-05-12 14:25:00,70.53,70.56,70.45,70.46,9215.0,61.5876,61.6138,61.5177,61.5265,9215.0
2021-05-12 14:30:00,70.44,70.62,70.43,70.58,22241.0,61.509,61.6662,61.5003,61.6313,22241.0
2021-05-12 14:35:00,70.57,70.62,70.54,70.55,32294.0,61.6225,61.6662,61.5963,61.6051,32294.0
2021-05-12 14:40:00,70.55,70.61,70.53,70.6,10327.0,61.6051,61.6574,61.5876,61.6487,10327.0
2021-05-12 14:45:00,70.61,70.71,70.59,70.71,9924.0,61.6574,61.7448,61.64,61.7448,9924.0
2021-05-12 14:50:00,70.71,70.75,70.67,70.68,9291.0,61.7448,61.7797,61.7098,61.7186,9291.0
2021-05-12 14:55:00,70.67,70.81,70.67,70.8,13533.0,61.7098,61.8321,61.7098,61.8234,13533.0
2021-05-12 15:00:00,70.79,70.82,70.76,70.78,14800.0,61.8146,61.8408,61.7884,61.8059,14800.0
2021-05-12 15:05:00,70.78,70.82,70.73,70.8,19075.0,61.8059,61.8408,61.7622,61.8234,19075.0
2021-05-12 15:10:00,70.79,70.8,70.62,70.64,16017.0,61.8146,61.8234,61.6662,61.6836,16017.0
2021-05-12 15:15:00,70.64,70.71,70.61,70.67,12184.0,61.6836,61.7448,61.6574,61.7098,12184.0
2021-05-12 15:20:00,70.66,70.69,70.51,70.54,18248.0,61.7011,61.7273,61.5701,61.5963,18248.0
2021-05-12 15:25:00,70.53,70.53,70.37,70.4,21710.0,61.5876,61.5876,61.4479,61.4741,21710.0
2021-05-12 15:30:00,70.38,70.48,70.35,70.37,23524.0,61.4566,61.5439,61.4304,61.4479,23524.0
2021-05-12 15:35:00,70.37,70.39,70.28,70.3,36463.0,61.4479,61.4653,61.3693,61.3868,36463.0
2021-05-12 15:40:00,70.31,70.45,70.3,70.43,38148.0,61.3955,61.5177,61.3868,61.5003,38148.0
2021-05-12 15:45:00,70.41,70.46,70.38,70.43,39985.0,61.4828,61.5265,61.4566,61.5003,39985.0
2021-05-12 15:50:00,70.43,70.43,69.98,70.08,185823.0,61.5003,61.5003,61.1073,61.1946,185823.0
2021-05-12 15:55:00,70.08,70.27,70.07,70.17,213064.0,61.1946,61.3606,61.1859,61.2732,213064.0
2021-05-13 09:30:00,69.57,70.2,69.5,69.91,72883.0,60.7493,61.2994,60.6882,61.0462,72883.0
2021-05-13 09:35:00,69.9,70.04,69.8,69.96,25235.0,61.0375,61.1597,60.9501,61.0899,25235.0
2021-05-13 09:40:00,69.97,70.13,69.9,70.09,19316.0,61.0986,61.2383,61.0375,61.2034,19316.0
2021-05-13 09:45:00,70.07,70.25,69.98,70.14,38802.0,61.1859,61.3431,61.1073,61.247,38802.0
2021-05-13 09:50:00,70.16,70.28,70.04,70.04,33190.0,61.2645,61.3693,61.1597,61.1597,33190.0
2021-05-13 09:55:00,69.99,70.12,69.99,70.06,13681.0,61.1161,61.2296,61.1161,61.1772,13681.0
2021-05-13 10:00:00,70.08,70.26,70.06,70.26,22618.0,61.1946,61.3518,61.1772,61.3518,22618.0
2021-05-13 10:05:00,70.27,70.27,70.05,70.11,12650.0,61.3606,61.3606,61.1684,61.2208,12650.0
2021-05-13 10:10:00,70.14,70.29,70.09,70.29,22112.0,61.247,61.378,61.2034,61.378,22112.0
2021-05-13 10:15:00,70.29,70.58,70.29,70.55,26076.0,61.378,61.6313,61.378,61.6051,26076.0
2021-05-13 10:20:00,70.55,70.65,70.53,70.62,17897.0,61.6051,61.6924,61.5876,61.6662,17897.0
2021-05-13 10:25:00,70.63,70.71,70.62,70.66,12774.0,61.6749,61.7448,61.6662,61.7011,12774.0
2021-05-13 10:30:00,70.64,70.71,70.61,70.61,8345.0,61.6836,61.7448,61.6574,61.6574,8345.0
2021-05-13 10:35:00,70.61,70.77,70.6,70.61,20676.0,61.6574,61.7972,61.6487,61.6574,20676.0
2021-05-13 10:40:00,70.62,70.7,70.61,70.7,17227.0,61.6662,61.736,61.6574,61.736,17227.0
2021-05-13 10:45:00,70.7,70.78,70.65,70.65,43084.0,61.736,61.8059,61.6924,61.6924,43084.0
2021-05-13 10:50:00,70.67,70.69,70.55,70.56,34620.0,61.7098,61.7273,61.6051,61.6138,34620.0
2021-05-13 10:55:00,70.56,70.84,70.55,70.76,20886.0,61.6138,61.8583,61.6051,61.7884,20886.0
2021-05-13 11:00:00,70.77,70.84,70.75,70.76,19057.0,61.7972,61.8583,61.7797,61.7884,19057.0
2021-05-13 11:05:00,70.76,70.86,70.71,70.76,30513.0,61.7884,61.8757,61.7448,61.7884,30513.0
2021-05-13 11:10:00,70.77,70.84,70.77,70.82,35585.0,61.7972,61.8583,61.7972,61.8408,35585.0
2021-05-13 11:15:00,70.81,70.87,70.71,70.72,16527.0,61.8321,61.8845,61.7448,61.7535,16527.0
2021-05-13 11:20:00,70.69,70.78,70.67,70.78,20833.0,61.7273,61.8059,61.7098,61.8059,20833.0
2021-05-13 11:25:00,70.77,70.92,70.77,70.9,63563.0,61.7972,61.9281,61.7972,61.9107,63563.0
2021-05-13 11:30:00,70.92,70.93,70.76,70.88,27037.0,61.9281,61.9369,61.7884,61.8932,27037.0
2021-05-13 11:35:00,70.88,70.92,70.85,70.89,19441.0,61.8932,61.9281,61.867,61.9019,19441.0
2021-05-13 11:40:00,70.88,70.97,70.84,70.92,18110.0,61.8932,61.9718,61.8583,61.9281,18110.0
2021-05-13 11:45:00,70.91,71.0,70.9,71.0,18966.0,61.9194,61.998,61.9107,61.998,18966.0
2021-05-13 11:50:00,71.01,71.14,71.0,71.13,18184.0,62.0067,62.1202,61.998,62.1115,18184.0
2021-05-13 11:55:00,71.12,71.21,71.09,71.19,39765.0,62.1028,62.1814,62.0766,62.1639,39765.0
2021-05-13 12:00:00,71.19,71.22,71.12,71.15,21048.0,62.1639,62.1901,62.1028,62.129,21048.0
2021-05-13 12:05:00,71.15,71.15,71.1,71.13,19346.0,62.129,62.129,62.0853,62.1115,19346.0
2021-05-13 12:10:00,71.14,71.16,71.0,71.01,25337.0,62.1202,62.1377,61.998,62.0067,25337.0
2021-05-13 12:15:00,71.01,71.07,70.99,71.07,13477.0,62.0067,62.0591,61.9893,62.0591,13477.0
2021-05-13 12:20:00,71.06,71.13,71.04,71.13,20724.0,62.0504,62.1115,62.0329,62.1115,20724.0
2021-05-13 12:25:00,71.14,71.2,71.13,71.14,24579.0,62.1202,62.1726,62.1115,62.1202,24579.0
2021-05-13 12:30:00,71.14,71.14,71.09,71.12,9650.0,62.1202,62.1202,62.0766,62.1028,9650.0
2021-05-13 12:35:00,71.11,71.19,71.09,71.19,17675.0,62.0941,62.1639,62.0766,62.1639,17675.0
2021-05-13 12:40:00,71.18,71.29,71.17,71.26,36416.0,62.1552,62.2512,62.1464,62.225,36416.0
2021-05-13 12:45:00,71.27,71.28,71.2,71.27,27401.0,62.2338,62.2425,62.1726,62.2338,27401.0
2021-05-13 12:50:00,71.27,71.28,71.18,71.26,22823.0,62.2338,62.2425,62.1552,62.225,22823.0
2021-05-13 12:55:00,71.27,71.28,71.11,71.17,20294.0,62.2338,62.2425,62.0941,62.1464,20294.0
2021-05-13 13:00:00,71.17,71.18,71.07,71.13,19956.0,62.1464,62.1552,62.0591,62.1115,19956.0
2021-05-13 13:05:00,71.15,71.16,71.09,71.13,12332.0,62.129,62.1377,62.0766,62.1115,12332.0
2021-05-13 13:10:00,71.14,71.16,71.12,71.15,22818.0,62.1202,62.1377,62.1028,62.129,22818.0
2021-05-13 13:15:00,71.14,71.17,71.04,71.06,16065.0,62.1202,62.1464,62.0329,62.0504,16065.0
2021-05-13 13:20:00,71.08,71.13,71.05,71.07,27784.0,62.0679,62.1115,62.0417,62.0591,27784.0
2021-05-13 13:25:00,71.08,71.09,70.99,71.06,19115.0,62.0679,62.0766,61.9893,62.0504,19115.0
2021-05-13 13:30:00,71.05,71.05,70.94,71.01,23145.0,62.0417,62.0417,61.9456,62.0067,23145.0
2021-05-13 13:35:00,71.01,71.08,70.96,71.05,15764.0,62.0067,62.0679,61.9631,62.0417,15764.0
2021-05-13 13:40:00,71.06,71.15,71.02,71.12,21333.0,62.0504,62.129,62.0155,62.1028,21333.0
2021-05-13 13:45:00,71.1,71.16,71.08,71.13,26216.0,62.0853,62.1377,62.0679,62.1115,26216.0
2021-05-13 13:50:00,71.14,71.15,70.97,70.97,29609.0,62.1202,62.129,61.9718,61.9718,29609.0
2021-05-13 13:55:00,70.97,71.07,70.94,71.07,12733.0,61.9718,62.0591,61.9456,62.0591,12733.0
2021-05-13 14:00:00,71.06,71.11,71.05,71.11,11796.0,62.0504,62.0941,62.0417,62.0941,11796.0
2021-05-13 14:05:00,71.12,71.18,71.06,71.18,25772.0,62.1028,62.1552,62.0504,62.1552,25772.0
2021-05-13 14:10:00,71.18,71.31,71.17,71.29,24571.0,62.1552,62.2687,62.1464,62.2512,24571.0
2021-05-13 14:15:00,71.29,71.42,71.28,71.41,26662.0,62.2512,62.3647,62.2425,62.356,26662.0
2021-05-13 14:20:00,71.42,71.51,71.35,71.5,24752.0,62.3647,62.4433,62.3036,62.4346,24752.0
2021-05-13 14:25:00,71.5,71.52,71.42,71.5,13646.0,62.4346,62.4521,62.3647,62.4346,13646.0
2021-05-13 14:30:00,71.49,71.55,71.41,71.42,15317.0,62.4259,62.4783,62.356,62.3647,15317.0
2021-05-13 14:35:00,71.43,71.47,71.28,71.28,25790.0,62.3735,62.4084,62.2425,62.2425,25790.0
2021-05-13 14:40:00,71.29,71.32,71.25,71.25,14802.0,62.2512,62.2774,62.2163,62.2163,14802.0
2021-05-13 14:45:00,71.25,71.31,71.23,71.28,11521.0,62.2163,62.2687,62.1988,62.2425,11521.0
2021-05-13 14:50:00,71.28,71.36,71.26,71.36,9853.0,62.2425,62.3124,62.225,62.3124,9853.0
2021-05-13 14:55:00,71.35,71.43,71.3,71.42,15340.0,62.3036,62.3735,62.26,62.3647,15340.0
2021-05-13 15:00:00,71.43,71.48,71.41,71.42,32174.0,62.3735,62.4171,62.356,62.3647,32174.0
2021-05-13 15:05:00,71.42,71.48,71.38,71.44,14855.0,62.3647,62.4171,62.3298,62.3822,14855.0
2021-05-13 15:10:00,71.45,71.49,71.4,71.47,11719.0,62.3909,62.4259,62.3473,62.4084,11719.0
2021-05-13 15:15:00,71.47,71.53,71.46,71.49,13579.0,62.4084,62.4608,62.3997,62.4259,13579.0
2021-05-13 15:20:00,71.5,71.53,71.46,71.5,11279.0,62.4346,62.4608,62.3997,62.4346,11279.0
2021-05-13 15:25:00,71.5,71.55,71.47,71.51,23878.0,62.4346,62.4783,62.4084,62.4433,23878.0
2021-05-13 15:30:00,71.51,71.53,71.44,71.46,26483.0,62.4433,62.4608,62.3822,62.3997,26483.0
2021-05-13 15:35:00,71.47,71.48,71.39,71.42,34386.0,62.4084,62.4171,62.3386,62.3647,34386.0
2021-05-13 15:40:00,71.41,71.43,71.37,71.4,28287.0,62.356,62.3735,62.3211,62.3473,28287.0
2021-05-13 15:45:00,71.39,71.41,71.34,71.38,39522.0,62.3386,62.356,62.2949,62.3298,39522.0
2021-05-13 15:50:00,71.38,71.39,71.16,71.16,79472.0,62.3298,62.3386,62.1377,62.1377,79472.0
2021-05-13 15:55:00,71.15,71.18,71.07,71.08,142170.0,62.129,62.1552,62.0591,62.0679,142170.0
2021-05-14 09:30:00,71.25,71.67,71.15,71.55,59935.0,62.2163,62.5831,62.129,62.4783,59935.0
2021-05-14 09:35:00,71.55,71.58,71.32,71.53,21480.0,62.4783,62.5045,62.2774,62.4608,21480.0
2021-05-14 09:40:00,71.54,71.78,71.52,71.75,29515.0,62.4695,62.6791,62.4521,62.6529,29515.0
2021-05-14 09:45:00,71.76,71.85,71.7,71.78,35993.0,62.6616,62.7402,62.6092,62.6791,35993.0
2021-05-14 09:50:00,71.78,71.82,71.44,71.5,55101.0,62.6791,62.714,62.3822,62.4346,55101.0
2021-05-14 09:55:00,71.5,71.56,71.43,71.5,36041.0,62.4346,62.487,62.3735,62.4346,36041.0
2021-05-14 10:00:00,71.52,71.53,71.37,71.39,23958.0,62.4521,62.4608,62.3211,62.3386,23958.0
2021-05-14 10:05:00,71.44,71.47,71.24,71.24,29297.0,62.3822,62.4084,62.2076,62.2076,29297.0
2021-05-14 10:10:00,71.26,71.34,71.25,71.26,16581.0,62.225,62.2949,62.2163,62.225,16581.0
2021-05-14 10:15:00,71.27,71.53,71.26,71.53,15543.0,62.2338,62.4608,62.225,62.4608,15543.0
2021-05-14 10:20:00,71.51,71.63,71.47,71.51,21379.0,62.4433,62.5481,62.4084,62.4433,21379.0
2021-05-14 10:25:00,71.51,71.55,71.32,71.32,25379.0,62.4433,62.4783,62.2774,62.2774,25379.0
2021-05-14 10:30:00,71.33,71.35,71.23,71.28,19436.0,62.2862,62.3036,62.1988,62.2425,19436.0
2021-05-14 10:35:00,71.28,71.31,71.24,71.25,16760.0,62.2425,62.2687,62.2076,62.2163,16760.0
2021-05-14 10:40:00,71.25,71.31,71.17,71.22,15818.0,62.2163,62.2687,62.1464,62.1901,15818.0
2021-05-14 10:45:00,71.22,71.33,71.16,71.29,11066.0,62.1901,62.2862,62.1377,62.2512,11066.0
2021-05-14 10:50:00,71.27,71.45,71.27,71.44,12396.0,62.2338,62.3909,62.2338,62.3822,12396.0
2021-05-14 10:55:00,71.46,71.57,71.45,71.52,16360.0,62.3997,62.4957,62.3909,62.4521,16360.0
2021-05-14 11:00:00,71.51,71.65,71.51,71.56,14324.0,62.4433,62.5656,62.4433,62.487,14324.0
2021-05-14 11:05:00,71.55,71.63,71.54,71.62,8260.0,62.4783,62.5481,62.4695,62.5394,8260.0
2021-05-14 11:10:00,71.62,71.69,71.6,71.64,14972.0,62.5394,62.6005,62.5219,62.5569,14972.0
2021-05-14 11:15:00,71.63,71.68,71.59,71.59,19220.0,62.5481,62.5918,62.5132,62.5132,19220.0
2021-05-14 11:20:00,71.59,71.73,71.59,71.7,19041.0,62.5132,62.6354,62.5132,62.6092,19041.0
2021-05-14 11:25:00,71.69,71.7,71.67,71.7,11509.0,62.6005,62.6092,62.5831,62.6092,11509.0
2021-05-14 11:30:00,71.71,71.75,71.65,71.7,9494.0,62.618,62.6529,62.5656,62.6092,9494.0
2021-05-14 11:35:00,71.71,71.76,71.71,71.76,14646.0,62.618,62.6616,62.618,62.6616,14646.0
2021-05-14 11:40:00,71.77,71.84,71.74,71.75,14696.0,62.6704,62.7315,62.6442,62.6529,14696.0
2021-05-14 11:45:00,71.74,71.75,71.68,71.7,14588.0,62.6442,62.6529,62.5918,62.6092,14588.0
2021-05-14 11:50:00,71.69,71.69,71.58,71.65,14197.0,62.6005,62.6005,62.5045,62.5656,14197.0
2021-05-14 11:55:00,71.65,71.7,71.65,71.67,10021.0,62.5656,62.6092,62.5656,62.5831,10021.0
2021-05-14 12:00:00,71.67,71.7,71.62,71.62,19121.0,62.5831,62.6092,62.5394,62.5394,19121.0
2021-05-14 12:05:00,71.61,71.7,71.6,71.66,42511.0,62.5307,62.6092,62.5219,62.5743,42511.0
2021-05-14 12:10:00,71.65,71.75,71.62,71.75,22932.0,62.5656,62.6529,62.5394,62.6529,22932.0
2021-05-14 12:15:00,71.78,71.83,71.76,71.77,12968.0,62.6791,62.7228,62.6616,62.6704,12968.0
2021-05-14 12:20:00,71.77,71.78,71.72,71.76,8292.0,62.6704,62.6791,62.6267,62.6616,8292.0
2021-05-14 12:25:00,71.76,71.87,71.76,71.84,17216.0,62.6616,62.7577,62.6616,62.7315,17216.0
2021-05-14 12:30:00,71.84,71.87,71.81,71.83,25962.0,62.7315,62.7577,62.7053,62.7228,25962.0
2021-05-14 12:35:00,71.83,71.84,71.79,71.8,7475.0,62.7228,62.7315,62.6878,62.6966,7475.0
2021-05-14 12:40:00,71.8,71.83,71.59,71.59,153682.0,62.6966,62.7228,62.5132,62.5132,153682.0
2021-05-14 12:45:00,71.6,71.7,71.59,71.63,31441.0,62.5219,62.6092,62.5132,62.5481,31441.0
2021-05-14 12:50:00,71.63,71.72,71.61,71.72,17731.0,62.5481,62.6267,62.5307,62.6267,17731.0
2021-05-14 12:55:00,71.72,71.72,71.65,71.65,19915.0,62.6267,62.6267,62.5656,62.5656,19915.0
2021-05-14 13:00:00,71.66,71.84,71.66,71.84,17940.0,62.5743,62.7315,62.5743,62.7315,17940.0
2021-05-14 13:05:00,71.84,71.9,71.83,71.88,23499.0,62.7315,62.7839,62.7228,62.7664,23499.0
2021-05-14 13:10:00,71.89,71.91,71.78,71.81,10602.0,62.7752,62.7926,62.6791,62.7053,10602.0
2021-05-14 13:15:00,71.81,71.86,71.77,71.83,16954.0,62.7053,62.749,62.6704,62.7228,16954.0
2021-05-14 13:20:00,71.83,71.83,71.78,71.81,4250.0,62.7228,62.7228,62.6791,62.7053,4250.0
2021-05-14 13:25:00,71.81,71.81,71.75,71.76,31319.0,62.7053,62.7053,62.6529,62.6616,31319.0
2021-05-14 13:30:00,71.76,71.84,71.75,71.81,11939.0,62.6616,62.7315,62.6529,62.7053,11939.0
2021-05-14 13:35:00,71.82,71.87,71.78,71.81,19521.0,62.714,62.7577,62.6791,62.7053,19521.0
2021-05-14 13:40:00,71.81,71.9,71.8,71.89,11354.0,62.7053,62.7839,62.6966,62.7752,11354.0
2021-05-14 13:45:00,71.9,71.9,71.78,71.79,13045.0,62.7839,62.7839,62.6791,62.6878,13045.0
2021-05-14 13:50:00,71.79,71.79,71.73,71.73,13736.0,62.6878,62.6878,62.6354,62.6354,13736.0
2021-05-14 13:55:00,71.75,71.75,71.66,71.69,9054.0,62.6529,62.6529,62.5743,62.6005,9054.0
2021-05-14 14:00:00,71.7,71.7,71.64,71.65,14936.0,62.6092,62.6092,62.5569,62.5656,14936.0
2021-05-14 14:05:00,71.65,71.69,71.64,71.69,10600.0,62.5656,62.6005,62.5569,62.6005,10600.0
2021-05-14 14:10:00,71.7,71.7,71.66,71.68,9512.0,62.6092,62.6092,62.5743,62.5918,9512.0
2021-05-14 14:15:00,71.69,71.72,71.65,71.7,10824.0,62.6005,62.6267,62.5656,62.6092,10824.0
2021-05-14 14:20:00,71.69,71.73,71.68,71.72,8494.0,62.6005,62.6354,62.5918,62.6267,8494.0
2021-05-14 14:25:00,71.71,71.71,71.64,71.67,13600.0,62.618,62.618,62.5569,62.5831,13600.0
2021-05-14 14:30:00,71.67,71.73,71.67,71.7,12162.0,62.5831,62.6354,62.5831,62.6092,12162.0
2021-05-14 14:35:00,71.71,71.76,71.7,71.74,11818.0,62.618,62.6616,62.6092,62.6442,11818.0
2021-05-14 14:40:00,71.73,71.76,71.69,71.71,9802.0,62.6354,62.6616,62.6005,62.618,9802.0
2021-05-14 14:45:00,71.71,71.79,71.71,71.75,12316.0,62.618,62.6878,62.618,62.6529,12316.0
2021-05-14 14:50:00,71.77,71.87,71.74,71.81,16664.0,62.6704,62.7577,62.6442,62.7053,16664.0
2021-05-14 14:55:00,71.81,71.82,71.77,71.79,15267.0,62.7053,62.714,62.6704,62.6878,15267.0
2021-05-14 15:00:00,71.78,71.89,71.78,71.81,28474.0,62.6791,62.7752,62.6791,62.7053,28474.0
2021-05-14 15:05:00,71.81,71.85,71.81,71.84,13289.0,62.7053,62.7402,62.7053,62.7315,13289.0
2021-05-14 15:10:00,71.84,71.87,71.81,71.86,22849.0,62.7315,62.7577,62.7053,62.749,22849.0
2021-05-14 15:15:00,71.84,71.88,71.82,71.82,16082.0,62.7315,62.7664,62.714,62.714,16082.0
2021-05-14 15:20:00,71.82,71.87,71.8,71.82,58214.0,62.714,62.7577,62.6966,62.714,58214.0
2021-05-14 15:25:00,71.83,71.84,71.78,71.79,32028.0,62.7228,62.7315,62.6791,62.6878,32028.0
2021-05-14 15:30:00,71.78,71.79,71.68,71.72,39953.0,62.6791,62.6878,62.5918,62.6267,39953.0
2021-05-14 15:35:00,71.73,71.78,71.64,71.67,39012.0,62.6354,62.6791,62.5569,62.5831,39012.0
2021-05-14 15:40:00,71.68,71.75,71.67,71.73,48650.0,62.5918,62.6529,62.5831,62.6354,48650.0
2021-05-14 15:45:00,71.72,71.76,71.68,71.72,81442.0,62.6267,62.6616,62.5918,62.6267,81442.0
2021-05-14 15:50:00,71.71,71.81,71.64,71.78,88295.0,62.618,62.7053,62.5569,62.6791,88295.0
2021-05-14 15:55:00,71.77,71.81,71.72,71.73,289828.0,62.6704,62.7053,62.6267,62.6354,289828.0
2021-05-17 09:30:00,71.76,71.98,70.78,71.68,40627.0,62.6616,62.8537,61.8059,62.5918,40627.0
2021-05-17 09:35:00,71.68,71.69,71.4,71.61,20899.0,62.5918,62.6005,62.3473,62.5307,20899.0
2021-05-17 09:40:00,71.58,71.77,71.53,71.73,26717.0,62.5045,62.6704,62.4608,62.6354,26717.0
2021-05-17 09:45:00,71.73,71.78,71.56,71.76,19850.0,62.6354,62.6791,62.487,62.6616,19850.0
2021-05-17 09:50:00,71.79,72.02,71.76,71.94,23003.0,62.6878,62.8887,62.6616,62.8188,23003.0
2021-05-17 09:55:00,71.96,72.09,71.92,72.05,11067.0,62.8363,62.9498,62.8014,62.9149,11067.0
2021-05-17 10:00:00,72.04,72.1,71.92,71.95,15624.0,62.9061,62.9585,62.8014,62.8276,15624.0
2021-05-17 10:05:00,71.91,72.02,71.85,71.87,18457.0,62.7926,62.8887,62.7402,62.7577,18457.0
2021-05-17 10:10:00,71.87,71.9,71.7,71.77,14212.0,62.7577,62.7839,62.6092,62.6704,14212.0
2021-05-17 10:15:00,71.74,71.79,71.67,71.73,10946.0,62.6442,62.6878,62.5831,62.6354,10946.0
2021-05-17 10:20:00,71.74,71.79,71.67,71.68,13246.0,62.6442,62.6878,62.5831,62.5918,13246.0
2021-05-17 10:25:00,71.65,71.71,71.59,71.59,18496.0,62.5656,62.618,62.5132,62.5132,18496.0
2021-05-17 10:30:00,71.61,71.67,71.5,71.5,8145.0,62.5307,62.5831,62.4346,62.4346,8145.0
2021-05-17 10:35:00,71.46,71.53,71.33,71.36,15759.0,62.3997,62.4608,62.2862,62.3124,15759.0
2021-05-17 10:40:00,71.34,71.42,71.3,71.34,14052.0,62.2949,62.3647,62.26,62.2949,14052.0
2021-05-17 10:45:00,71.32,71.41,71.3,71.31,7151.0,62.2774,62.356,62.26,62.2687,7151.0
2021-05-17 10:50:00,71.34,71.39,71.31,71.35,13836.0,62.2949,62.3386,62.2687,62.3036,13836.0
2021-05-17 10:55:00,71.36,71.47,71.34,71.35,12578.0,62.3124,62.4084,62.2949,62.3036,12578.0
2021-05-17 11:00:00,71.37,71.42,71.33,71.37,8084.0,62.3211,62.3647,62.2862,62.3211,8084.0
2021-05-17 11:05:00,71.4,71.42,71.28,71.28,21843.0,62.3473,62.3647,62.2425,62.2425,21843.0
2021-05-17 11:10:00,71.29,71.29,71.21,71.25,11500.0,62.2512,62.2512,62.1814,62.2163,11500.0
2021-05-17 11:15:00,71.24,71.26,71.14,71.16,12507.0,62.2076,62.225,62.1202,62.1377,12507.0
2021-05-17 11:20:00,71.16,71.23,71.16,71.19,4455.0,62.1377,62.1988,62.1377,62.1639,4455.0
2021-05-17 11:25:00,71.2,71.2,71.12,71.13,12026.0,62.1726,62.1726,62.1028,62.1115,12026.0
2021-05-17 11:30:00,71.12,71.14,71.07,71.13,10600.0,62.1028,62.1202,62.0591,62.1115,10600.0
2021-05-17 11:35:00,71.14,71.18,71.07,71.11,9860.0,62.1202,62.1552,62.0591,62.0941,9860.0
2021-05-17 11:40:00,71.12,71.25,71.04,71.06,74587.0,62.1028,62.2163,62.0329,62.0504,74587.0
2021-05-17 11:45:00,71.07,71.15,71.05,71.15,36187.0,62.0591,62.129,62.0417,62.129,36187.0
2021-05-17 11:50:00,71.16,71.28,71.16,71.28,10274.0,62.1377,62.2425,62.1377,62.2425,10274.0
2021-05-17 11:55:00,71.3,71.31,71.26,71.31,6133.0,62.26,62.2687,62.225,62.2687,6133.0
2021-05-17 12:00:00,71.31,71.38,71.27,71.33,6862.0,62.2687,62.3298,62.2338,62.2862,6862.0
2021-05-17 12:05:00,71.33,71.34,71.19,71.23,6658.0,62.2862,62.2949,62.1639,62.1988,6658.0
2021-05-17 12:10:00,71.23,71.34,71.23,71.33,22401.0,62.1988,62.2949,62.1988,62.2862,22401.0
2021-05-17 12:15:00,71.32,71.34,71.25,71.26,9947.0,62.2774,62.2949,62.2163,62.225,9947.0
2021-05-17 12:20:00,71.26,71.32,71.23,71.31,9587.0,62.225,62.2774,62.1988,62.2687,9587.0
2021-05-17 12:25:00,71.31,71.35,71.3,71.34,13057.0,62.2687,62.3036,62.26,62.2949,13057.0
2021-05-17 12:30:00,71.34,71.37,71.27,71.29,15225.0,62.2949,62.3211,62.2338,62.2512,15225.0
2021-05-17 12:35:00,71.3,71.35,71.29,71.31,17999.0,62.26,62.3036,62.2512,62.2687,17999.0
2021-05-17 12:40:00,71.32,71.39,71.31,71.38,30564.0,62.2774,62.3386,62.2687,62.3298,30564.0
2021-05-17 12:45:00,71.38,71.39,71.32,71.34,22646.0,62.3298,62.3386,62.2774,62.2949,22646.0
2021-05-17 12:50:00,71.34,71.38,71.33,71.36,40381.0,62.2949,62.3298,62.2862,62.3124,40381.0
2021-05-17 12:55:00,71.34,71.38,71.33,71.36,53931.0,62.2949,62.3298,62.2862,62.3124,53931.0
2021-05-17 13:00:00,71.37,71.37,71.27,71.27,39613.0,62.3211,62.3211,62.2338,62.2338,39613.0
2021-05-17 13:05:00,71.26,71.3,71.2,71.3,44745.0,62.225,62.26,62.1726,62.26,44745.0
2021-05-17 13:10:00,71.3,71.45,71.3,71.45,30833.0,62.26,62.3909,62.26,62.3909,30833.0
2021-05-17 13:15:00,71.45,71.57,71.45,71.57,26750.0,62.3909,62.4957,62.3909,62.4957,26750.0
2021-05-17 13:20:00,71.56,71.63,71.55,71.59,20593.0,62.487,62.5481,62.4783,62.5132,20593.0
2021-05-17 13:25:00,71.59,71.59,71.5,71.5,17034.0,62.5132,62.5132,62.4346,62.4346,17034.0
2021-05-17 13:30:00,71.49,71.55,71.48,71.5,26055.0,62.4259,62.4783,62.4171,62.4346,26055.0
2021-05-17 13:35:00,71.51,71.53,71.46,71.52,27752.0,62.4433,62.4608,62.3997,62.4521,27752.0
2021-05-17 13:40:00,71.51,71.54,71.48,71.54,61071.0,62.4433,62.4695,62.4171,62.4695,61071.0
2021-05-17 13:45:00,71.58,71.61,71.52,71.54,24291.0,62.5045,62.5307,62.4521,62.4695,24291.0
2021-05-17 13:50:00,71.55,71.58,71.51,71.51,30778.0,62.4783,62.5045,62.4433,62.4433,30778.0
2021-05-17 13:55:00,71.5,71.51,71.43,71.46,22200.0,62.4346,62.4433,62.3735,62.3997,22200.0
2021-05-17 14:00:00,71.45,71.45,71.4,71.41,11973.0,62.3909,62.3909,62.3473,62.356,11973.0
2021-05-17 14:05:00,71.42,71.43,71.38,71.39,11505.0,62.3647,62.3735,62.3298,62.3386,11505.0
2021-05-17 14:10:00,71.39,71.4,71.35,71.36,9959.0,62.3386,62.3473,62.3036,62.3124,9959.0
2021-05-17 14:15:00,71.36,71.41,71.36,71.38,6829.0,62.3124,62.356,62.3124,62.3298,6829.0
2021-05-17 14:20:00,71.39,71.44,71.36,71.44,22404.0,62.3386,62.3822,62.3124,62.3822,22404.0
2021-05-17 14:25:00,71.44,71.48,71.42,71.46,14719.0,62.3822,62.4171,62.3647,62.3997,14719.0
2021-05-17 14:30:00,71.47,71.5,71.44,71.46,16198.0,62.4084,62.4346,62.3822,62.3997,16198.0
2021-05-17 14:35:00,71.45,71.49,71.45,71.48,17162.0,62.3909,62.4259,62.3909,62.4171,17162.0
2021-05-17 14:40:00,71.48,71.52,71.46,71.5,7839.0,62.4171,62.4521,62.3997,62.4346,7839.0
2021-05-17 14:45:00,71.49,71.5,71.45,71.5,9345.0,62.4259,62.4346,62.3909,62.4346,9345.0
2021-05-17 14:50:00,71.49,71.52,71.45,71.47,8891.0,62.4259,62.4521,62.3909,62.4084,8891.0
2021-05-17 14:55:00,71.47,71.49,71.45,71.46,18253.0,62.4084,62.4259,62.3909,62.3997,18253.0
2021-05-17 15:00:00,71.46,71.46,71.37,71.39,18275.0,62.3997,62.3997,62.3211,62.3386,18275.0
2021-05-17 15:05:00,71.39,71.42,71.37,71.37,15095.0,62.3386,62.3647,62.3211,62.3211,15095.0
2021-05-17 15:10:00,71.38,71.43,71.33,71.34,18482.0,62.3298,62.3735,62.2862,62.2949,18482.0
2021-05-17 15:15:00,71.32,71.34,71.27,71.3,62064.0,62.2774,62.2949,62.2338,62.26,62064.0
2021-05-17 15:20:00,71.3,71.33,71.26,71.26,33485.0,62.26,62.2862,62.225,62.225,33485.0
2021-05-17 15:25:00,71.24,71.26,71.2,71.26,23315.0,62.2076,62.225,62.1726,62.225,23315.0
2021-05-17 15:30:00,71.25,71.25,71.12,71.13,20050.0,62.2163,62.2163,62.1028,62.1115,20050.0
2021-05-17 15:35:00,71.13,71.14,71.01,71.01,39671.0,62.1115,62.1202,62.0067,62.0067,39671.0
2021-05-17 15:40:00,71.02,71.12,70.98,71.06,59473.0,62.0155,62.1028,61.9805,62.0504,59473.0
2021-05-17 15:45:00,71.06,71.1,70.94,70.94,64400.0,62.0504,62.0853,61.9456,61.9456,64400.0
2021-05-17 15:50:00,70.94,70.94,70.65,70.69,213549.0,61.9456,61.9456,61.6924,61.7273,213549.0
2021-05-17 15:55:00,70.69,70.86,70.59,70.79,357140.0,61.7273,61.8757,61.64,61.8146,357140.0
2021-05-18 09:30:00,70.76,71.17,70.5,71.14,57087.0,61.7884,62.1464,61.5614,62.1202,57087.0
2021-05-18 09:35:00,71.13,71.15,70.75,70.83,22248.0,62.1115,62.129,61.7797,61.8496,22248.0
2021-05-18 09:40:00,70.82,70.82,70.65,70.74,21098.0,61.8408,61.8408,61.6924,61.771,21098.0
2021-05-18 09:45:00,70.81,70.85,70.62,70.64,18772.0,61.8321,61.867,61.6662,61.6836,18772.0
2021-05-18 09:50:00,70.61,70.73,70.54,70.66,9199.0,61.6574,61.7622,61.5963,61.7011,9199.0
2021-05-18 09:55:00,70.65,70.69,70.45,70.53,51947.0,61.6924,61.7273,61.5177,61.5876,51947.0
2021-05-18 10:00:00,70.51,70.73,70.48,70.62,37025.0,61.5701,61.7622,61.5439,61.6662,37025.0
2021-05-18 10:05:00,70.62,70.7,70.53,70.67,19840.0,61.6662,61.736,61.5876,61.7098,19840.0
2021-05-18 10:10:00,70.65,70.68,70.53,70.54,25657.0,61.6924,61.7186,61.5876,61.5963,25657.0
2021-05-18 10:15:00,70.57,70.82,70.57,70.8,13696.0,61.6225,61.8408,61.6225,61.8234,13696.0
2021-05-18 10:20:00,70.76,70.78,70.61,70.63,13811.0,61.7884,61.8059,61.6574,61.6749,13811.0
2021-05-18 10:25:00,70.63,70.73,70.62,70.66,13313.0,61.6749,61.7622,61.6662,61.7011,13313.0
2021-05-18 10:30:00,70.66,70.66,70.51,70.59,19532.0,61.7011,61.7011,61.5701,61.64,19532.0
2021-05-18 10:35:00,70.58,70.6,70.49,70.6,23246.0,61.6313,61.6487,61.5527,61.6487,23246.0
2021-05-18 10:40:00,70.6,70.75,70.56,70.73,10008.0,61.6487,61.7797,61.6138,61.7622,10008.0
2021-05-18 10:45:00,70.73,70.76,70.7,70.7,12999.0,61.7622,61.7884,61.736,61.736,12999.0
2021-05-18 10:50:00,70.71,70.88,70.69,70.84,26344.0,61.7448,61.8932,61.7273,61.8583,26344.0
2021-05-18 10:55:00,70.83,70.86,70.78,70.82,11645.0,61.8496,61.8757,61.8059,61.8408,11645.0
2021-05-18 11:00:00,70.81,70.9,70.81,70.87,8749.0,61.8321,61.9107,61.8321,61.8845,8749.0
2021-05-18 11:05:00,70.89,70.89,70.78,70.82,15229.0,61.9019,61.9019,61.8059,61.8408,15229.0
2021-05-18 11:10:00,70.81,70.84,70.74,70.74,10979.0,61.8321,61.8583,61.771,61.771,10979.0
2021-05-18 11:15:00,70.74,70.75,70.67,70.71,27177.0,61.771,61.7797,61.7098,61.7448,27177.0
2021-05-18 11:20:00,70.72,70.78,70.69,70.78,7644.0,61.7535,61.8059,61.7273,61.8059,7644.0
2021-05-18 11:25:00,70.77,70.81,70.75,70.78,5620.0,61.7972,61.8321,61.7797,61.8059,5620.0
2021-05-18 11:30:00,70.78,70.84,70.76,70.81,10327.0,61.8059,61.8583,61.7884,61.8321,10327.0
2021-05-18 11:35:00,70.81,70.86,70.78,70.8,12068.0,61.8321,61.8757,61.8059,61.8234,12068.0
2021-05-18 11:40:00,70.78,70.79,70.72,70.73,17807.0,61.8059,61.8146,61.7535,61.7622,17807.0
2021-05-18 11:45:00,70.7,70.72,70.67,70.69,6318.0,61.736,61.7535,61.7098,61.7273,6318.0
2021-05-18 11:50:00,70.68,70.71,70.64,70.71,5620.0,61.7186,61.7448,61.6836,61.7448,5620.0
2021-05-18 11:55:00,70.71,70.72,70.66,70.67,5801.0,61.7448,61.7535,61.7011,61.7098,5801.0
2021-05-18 12:00:00,70.68,70.8,70.67,70.8,11678.0,61.7186,61.8234,61.7098,61.8234,11678.0
2021-05-18 12:05:00,70.81,70.9,70.81,70.83,5845.0,61.8321,61.9107,61.8321,61.8496,5845.0
2021-05-18 12:10:00,70.83,70.84,70.76,70.81,12497.0,61.8496,61.8583,61.7884,61.8321,12497.0
2021-05-18 12:15:00,70.81,70.86,70.8,70.81,14898.0,61.8321,61.8757,61.8234,61.8321,14898.0
2021-05-18 12:20:00,70.81,70.87,70.8,70.81,14111.0,61.8321,61.8845,61.8234,61.8321,14111.0
2021-05-18 12:25:00,70.81,70.81,70.75,70.77,6293.0,61.8321,61.8321,61.7797,61.7972,6293.0
2021-05-18 12:30:00,70.78,70.79,70.71,70.71,4502.0,61.8059,61.8146,61.7448,61.7448,4502.0
2021-05-18 12:35:00,70.71,70.76,70.71,70.76,15889.0,61.7448,61.7884,61.7448,61.7884,15889.0
2021-05-18 12:40:00,70.75,70.76,70.73,70.75,7518.0,61.7797,61.7884,61.7622,61.7797,7518.0
2021-05-18 12:45:00,70.76,70.78,70.74,70.78,6035.0,61.7884,61.8059,61.771,61.8059,6035.0
2021-05-18 12:50:00,70.79,70.79,70.74,70.75,15248.0,61.8146,61.8146,61.771,61.7797,15248.0
2021-05-18 12:55:00,70.75,70.76,70.7,70.73,11497.0,61.7797,61.7884,61.736,61.7622,11497.0
2021-05-18 13:00:00,70.74,70.79,70.74,70.76,5375.0,61.771,61.8146,61.771,61.7884,5375.0
2021-05-18 13:05:00,70.77,70.77,70.72,70.76,10143.0,61.7972,61.7972,61.7535,61.7884,10143.0
2021-05-18 13:10:00,70.76,70.78,70.73,70.77,4987.0,61.7884,61.8059,61.7622,61.7972,4987.0
2021-05-18 13:15:00,70.77,70.78,70.74,70.77,9397.0,61.7972,61.8059,61.771,61.7972,9397.0
2021-05-18 13:20:00,70.75,70.84,70.75,70.83,4085.0,61.7797,61.8583,61.7797,61.8496,4085.0
2021-05-18 13:25:00,70.84,70.85,70.79,70.79,33078.0,61.8583,61.867,61.8146,61.8146,33078.0
2021-05-18 13:30:00,70.81,70.81,70.7,70.72,10932.0,61.8321,61.8321,61.736,61.7535,10932.0
2021-05-18 13:35:00,70.72,70.79,70.71,70.78,6760.0,61.7535,61.8146,61.7448,61.8059,6760.0
2021-05-18 13:40:00,70.76,70.86,70.75,70.85,7724.0,61.7884,61.8757,61.7797,61.867,7724.0
2021-05-18 13:45:00,70.84,70.89,70.83,70.85,8052.0,61.8583,61.9019,61.8496,61.867,8052.0
2021-05-18 13:50:00,70.87,70.94,70.87,70.92,7601.0,61.8845,61.9456,61.8845,61.9281,7601.0
2021-05-18 13:55:00,70.91,70.91,70.85,70.89,9107.0,61.9194,61.9194,61.867,61.9019,9107.0
2021-05-18 14:00:00,70.87,70.93,70.87,70.88,7469.0,61.8845,61.9369,61.8845,61.8932,7469.0
2021-05-18 14:05:00,70.86,70.86,70.84,70.85,4212.0,61.8757,61.8757,61.8583,61.867,4212.0
2021-05-18 14:10:00,70.84,70.87,70.81,70.83,4235.0,61.8583,61.8845,61.8321,61.8496,4235.0
2021-05-18 14:15:00,70.82,70.84,70.74,70.78,28216.0,61.8408,61.8583,61.771,61.8059,28216.0
2021-05-18 14:20:00,70.78,70.8,70.76,70.8,7252.0,61.8059,61.8234,61.7884,61.8234,7252.0
2021-05-18 14:25:00,70.8,70.87,70.78,70.86,8425.0,61.8234,61.8845,61.8059,61.8757,8425.0
2021-05-18 14:30:00,70.87,70.92,70.86,70.9,15018.0,61.8845,61.9281,61.8757,61.9107,15018.0
2021-05-18 14:35:00,70.9,70.98,70.88,70.95,10485.0,61.9107,61.9805,61.8932,61.9543,10485.0
2021-05-18 14:40:00,70.96,71.04,70.96,71.04,13583.0,61.9631,62.0329,61.9631,62.0329,13583.0
2021-05-18 14:45:00,71.04,71.07,71.02,71.06,8316.0,62.0329,62.0591,62.0155,62.0504,8316.0
2021-05-18 14:50:00,71.06,71.08,70.99,70.99,9150.0,62.0504,62.0679,61.9893,61.9893,9150.0
2021-05-18 14:55:00,70.99,71.06,70.98,71.06,15598.0,61.9893,62.0504,61.9805,62.0504,15598.0
2021-05-18 15:00:00,71.05,71.06,70.95,70.96,26398.0,62.0417,62.0504,61.9543,61.9631,26398.0
2021-05-18 15:05:00,70.95,70.95,70.89,70.91,9494.0,61.9543,61.9543,61.9019,61.9194,9494.0
2021-05-18 15:10:00,70.91,70.93,70.89,70.91,7821.0,61.9194,61.9369,61.9019,61.9194,7821.0
2021-05-18 15:15:00,70.9,70.92,70.85,70.92,6484.0,61.9107,61.9281,61.867,61.9281,6484.0
2021-05-18 15:20:00,70.92,70.92,70.86,70.86,13510.0,61.9281,61.9281,61.8757,61.8757,13510.0
2021-05-18 15:25:00,70.87,70.9,70.85,70.85,12813.0,61.8845,61.9107,61.867,61.867,12813.0
2021-05-18 15:30:00,70.84,70.91,70.81,70.91,35305.0,61.8583,61.9194,61.8321,61.9194,35305.0
2021-05-18 15:35:00,70.9,70.96,70.88,70.94,18368.0,61.9107,61.9631,61.8932,61.9456,18368.0
2021-05-18 15:40:00,70.94,70.97,70.9,70.92,14921.0,61.9456,61.9718,61.9107,61.9281,14921.0
2021-05-18 15:45:00,70.91,70.94,70.87,70.91,30605.0,61.9194,61.9456,61.8845,61.9194,30605.0
2021-05-18 15:50:00,70.91,70.91,70.74,70.8,116562.0,61.9194,61.9194,61.771,61.8234,116562.0
2021-05-18 15:55:00,70.8,70.9,70.77,70.81,135522.0,61.8234,61.9107,61.7972,61.8321,135522.0
2021-05-19 09:30:00,70.62,70.81,70.11,70.27,58647.0,61.6662,61.8321,61.2208,61.3606,58647.0
2021-05-19 09:35:00,70.26,70.42,70.12,70.32,23131.0,61.3518,61.4915,61.2296,61.4042,23131.0
2021-05-19 09:40:00,70.33,70.63,70.33,70.59,35018.0,61.4129,61.6749,61.4129,61.64,35018.0
2021-05-19 09:45:00,70.58,70.58,70.27,70.35,21012.0,61.6313,61.6313,61.3606,61.4304,21012.0
2021-05-19 09:50:00,70.33,70.54,70.28,70.49,29910.0,61.4129,61.5963,61.3693,61.5527,29910.0
2021-05-19 09:55:00,70.48,70.54,70.37,70.43,29546.0,61.5439,61.5963,61.4479,61.5003,29546.0
2021-05-19 10:00:00,70.43,70.43,70.29,70.37,28349.0,61.5003,61.5003,61.378,61.4479,28349.0
2021-05-19 10:05:00,70.37,70.41,70.14,70.17,30968.0,61.4479,61.4828,61.247,61.2732,30968.0
2021-05-19 10:10:00,70.17,70.17,69.9,69.95,36953.0,61.2732,61.2732,61.0375,61.0811,36953.0
2021-05-19 10:15:00,69.97,70.0,69.88,69.9,22753.0,61.0986,61.1248,61.02,61.0375,22753.0
2021-05-19 10:20:00,69.9,70.12,69.89,70.07,40638.0,61.0375,61.2296,61.0287,61.1859,40638.0
2021-05-19 10:25:00,70.03,70.11,69.99,70.06,23399.0,61.151,61.2208,61.1161,61.1772,23399.0
2021-05-19 10:30:00,70.05,70.24,70.04,70.23,29936.0,61.1684,61.3344,61.1597,61.3256,29936.0
2021-05-19 10:35:00,70.24,70.27,70.03,70.03,18341.0,61.3344,61.3606,61.151,61.151,18341.0
2021-05-19 10:40:00,70.02,70.03,69.78,69.82,15001.0,61.1423,61.151,60.9327,60.9676,15001.0
2021-05-19 10:45:00,69.83,69.95,69.81,69.93,22832.0,60.9763,61.0811,60.9589,61.0637,22832.0
2021-05-19 10:50:00,69.9,70.06,69.89,69.91,16372.0,61.0375,61.1772,61.0287,61.0462,16372.0
2021-05-19 10:55:00,69.94,70.01,69.9,69.9,16398.0,61.0724,61.1335,61.0375,61.0375,16398.0
2021-05-19 11:00:00,69.89,70.06,69.87,70.0,15083.0,61.0287,61.1772,61.0113,61.1248,15083.0
2021-05-19 11:05:00,70.0,70.19,69.99,70.11,11867.0,61.1248,61.2907,61.1161,61.2208,11867.0
2021-05-19 11:10:00,70.11,70.13,70.0,70.05,10597.0,61.2208,61.2383,61.1248,61.1684,10597.0
2021-05-19 11:15:00,70.07,70.09,70.0,70.07,7234.0,61.1859,61.2034,61.1248,61.1859,7234.0
2021-05-19 11:20:00,70.09,70.11,70.01,70.11,8122.0,61.2034,61.2208,61.1335,61.2208,8122.0
2021-05-19 11:25:00,70.11,70.19,70.1,70.15,8462.0,61.2208,61.2907,61.2121,61.2558,8462.0
2021-05-19 11:30:00,70.14,70.18,70.11,70.17,9189.0,61.247,61.282,61.2208,61.2732,9189.0
2021-05-19 11:35:00,70.17,70.19,70.01,70.01,9131.0,61.2732,61.2907,61.1335,61.1335,9131.0
2021-05-19 11:40:00,70.02,70.05,69.98,70.04,8845.0,61.1423,61.1684,61.1073,61.1597,8845.0
2021-05-19 11:45:00,70.06,70.06,69.99,70.02,9804.0,61.1772,61.1772,61.1161,61.1423,9804.0
2021-05-19 11:50:00,70.03,70.11,70.03,70.08,9067.0,61.151,61.2208,61.151,61.1946,9067.0
2021-05-19 11:55:00,70.08,70.12,70.06,70.12,13542.0,61.1946,61.2296,61.1772,61.2296,13542.0
2021-05-19 12:00:00,70.13,70.19,70.12,70.18,13153.0,61.2383,61.2907,61.2296,61.282,13153.0
2021-05-19 12:05:00,70.17,70.18,70.14,70.16,7867.0,61.2732,61.282,61.247,61.2645,7867.0
2021-05-19 12:10:00,70.16,70.2,70.07,70.08,11357.0,61.2645,61.2994,61.1859,61.1946,11357.0
2021-05-19 12:15:00,70.08,70.12,70.03,70.11,15236.0,61.1946,61.2296,61.151,61.2208,15236.0
2021-05-19 12:20:00,70.11,70.16,70.11,70.13,10065.0,61.2208,61.2645,61.2208,61.2383,10065.0
2021-05-19 12:25:00,70.13,70.16,70.1,70.11,15425.0,61.2383,61.2645,61.2121,61.2208,15425.0
2021-05-19 12:30:00,70.11,70.16,70.05,70.16,12460.0,61.2208,61.2645,61.1684,61.2645,12460.0
2021-05-19 12:35:00,70.17,70.17,70.11,70.12,7641.0,61.2732,61.2732,61.2208,61.2296,7641.0
2021-05-19 12:40:00,70.12,70.16,70.09,70.11,9636.0,61.2296,61.2645,61.2034,61.2208,9636.0
2021-05-19 12:45:00,70.12,70.22,70.12,70.22,8545.0,61.2296,61.3169,61.2296,61.3169,8545.0
2021-05-19 12:50:00,70.22,70.25,70.2,70.24,5995.0,61.3169,61.3431,61.2994,61.3344,5995.0
2021-05-19 12:55:00,70.24,70.3,70.23,70.29,9988.0,61.3344,61.3868,61.3256,61.378,9988.0
2021-05-19 13:00:00,70.3,70.36,70.3,70.32,20682.0,61.3868,61.4391,61.3868,61.4042,20682.0
2021-05-19 13:05:00,70.32,70.4,70.32,70.36,12017.0,61.4042,61.4741,61.4042,61.4391,12017.0
2021-05-19 13:10:00,70.37,70.42,70.37,70.4,17187.0,61.4479,61.4915,61.4479,61.4741,17187.0
2021-05-19 13:15:00,70.41,70.41,70.37,70.39,6100.0,61.4828,61.4828,61.4479,61.4653,6100.0
2021-05-19 13:20:00,70.39,70.41,70.36,70.39,6179.0,61.4653,61.4828,61.4391,61.4653,6179.0
2021-05-19 13:25:00,70.4,70.41,70.36,70.39,10076.0,61.4741,61.4828,61.4391,61.4653,10076.0
2021-05-19 13:30:00,70.38,70.41,70.36,70.39,12159.0,61.4566,61.4828,61.4391,61.4653,12159.0
2021-05-19 13:35:00,70.39,70.39,70.3,70.36,9264.0,61.4653,61.4653,61.3868,61.4391,9264.0
2021-05-19 13:40:00,70.37,70.41,70.35,70.4,9066.0,61.4479,61.4828,61.4304,61.4741,9066.0
2021-05-19 13:45:00,70.41,70.43,70.38,70.41,12270.0,61.4828,61.5003,61.4566,61.4828,12270.0
2021-05-19 13:50:00,70.42,70.44,70.41,70.44,9073.0,61.4915,61.509,61.4828,61.509,9073.0
2021-05-19 13:55:00,70.44,70.44,70.39,70.4,13843.0,61.509,61.509,61.4653,61.4741,13843.0
2021-05-19 14:00:00,70.39,70.46,70.27,70.29,22774.0,61.4653,61.5265,61.3606,61.378,22774.0
2021-05-19 14:05:00,70.29,70.42,70.23,70.3,53005.0,61.378,61.4915,61.3256,61.3868,53005.0
2021-05-19 14:10:00,70.32,70.33,70.23,70.3,40517.0,61.4042,61.4129,61.3256,61.3868,40517.0
2021-05-19 14:15:00,70.3,70.42,70.29,70.37,19624.0,61.3868,61.4915,61.378,61.4479,19624.0
2021-05-19 14:20:00,70.39,70.56,70.38,70.49,24630.0,61.4653,61.6138,61.4566,61.5527,24630.0
2021-05-19 14:25:00,70.48,70.49,70.38,70.41,18574.0,61.5439,61.5527,61.4566,61.4828,18574.0
2021-05-19 14:30:00,70.42,70.49,70.37,70.38,41642.0,61.4915,61.5527,61.4479,61.4566,41642.0
2021-05-19 14:35:00,70.38,70.44,70.31,70.32,15345.0,61.4566,61.509,61.3955,61.4042,15345.0
2021-05-19 14:40:00,70.31,70.34,70.3,70.32,11590.0,61.3955,61.4217,61.3868,61.4042,11590.0
2021-05-19 14:45:00,70.32,70.36,70.27,70.33,9130.0,61.4042,61.4391,61.3606,61.4129,9130.0
2021-05-19 14:50:00,70.32,70.32,70.24,70.25,6720.0,61.4042,61.4042,61.3344,61.3431,6720.0
2021-05-19 14:55:00,70.26,70.33,70.24,70.25,13300.0,61.3518,61.4129,61.3344,61.3431,13300.0
2021-05-19 15:00:00,70.25,70.25,70.14,70.17,10750.0,61.3431,61.3431,61.247,61.2732,10750.0
2021-05-19 15:05:00,70.16,70.24,70.16,70.22,8887.0,61.2645,61.3344,61.2645,61.3169,8887.0
2021-05-19 15:10:00,70.22,70.39,70.2,70.39,17146.0,61.3169,61.4653,61.2994,61.4653,17146.0
2021-05-19 15:15:00,70.38,70.47,70.36,70.44,38350.0,61.4566,61.5352,61.4391,61.509,38350.0
2021-05-19 15:20:00,70.44,70.54,70.38,70.52,39769.0,61.509,61.5963,61.4566,61.5789,39769.0
2021-05-19 15:25:00,70.52,70.55,70.49,70.49,27025.0,61.5789,61.6051,61.5527,61.5527,27025.0
2021-05-19 15:30:00,70.5,70.5,70.37,70.42,24261.0,61.5614,61.5614,61.4479,61.4915,24261.0
2021-05-19 15:35:00,70.42,70.47,70.4,70.43,35116.0,61.4915,61.5352,61.4741,61.5003,35116.0
2021-05-19 15:40:00,70.44,70.46,70.39,70.43,32849.0,61.509,61.5265,61.4653,61.5003,32849.0
2021-05-19 15:45:00,70.43,70.51,70.42,70.5,43041.0,61.5003,61.5701,61.4915,61.5614,43041.0
2021-05-19 15:50:00,70.5,70.66,70.48,70.58,172114.0,61.5614,61.7011,61.5439,61.6313,172114.0
2021-05-19 15:55:00,70.58,70.62,70.53,70.57,208813.0,61.6313,61.6662,61.5876,61.6225,208813.0
2021-05-20 09:30:00,70.56,70.9,70.5,70.84,39387.0,61.6138,61.9107,61.5614,61.8583,39387.0
2021-05-20 09:35:00,70.87,71.16,70.87,71.05,24836.0,61.8845,62.1377,61.8845,62.0417,24836.0
2021-05-20 09:40:00,71.11,71.14,70.98,71.02,29852.0,62.0941,62.1202,61.9805,62.0155,29852.0
2021-05-20 09:45:00,71.07,71.3,71.07,71.26,20037.0,62.0591,62.26,62.0591,62.225,20037.0
2021-05-20 09:50:00,71.24,71.37,71.12,71.37,11340.0,62.2076,62.3211,62.1028,62.3211,11340.0
2021-05-20 09:55:00,71.32,71.32,71.17,71.23,9774.0,62.2774,62.2774,62.1464,62.1988,9774.0
2021-05-20 10:00:00,71.21,71.26,71.14,71.18,11119.0,62.1814,62.225,62.1202,62.1552,11119.0
2021-05-20 10:05:00,71.19,71.31,71.11,71.27,13349.0,62.1639,62.2687,62.0941,62.2338,13349.0
2021-05-20 10:10:00,71.24,71.27,71.19,71.24,7660.0,62.2076,62.2338,62.1639,62.2076,7660.0
2021-05-20 10:15:00,71.25,71.38,71.23,71.31,16780.0,62.2163,62.3298,62.1988,62.2687,16780.0
2021-05-20 10:20:00,71.3,71.37,71.28,71.35,12482.0,62.26,62.3211,62.2425,62.3036,12482.0
2021-05-20 10:25:00,71.33,71.36,71.29,71.31,11452.0,62.2862,62.3124,62.2512,62.2687,11452.0
2021-05-20 10:30:00,71.33,71.41,71.29,71.36,9825.0,62.2862,62.356,62.2512,62.3124,9825.0
2021-05-20 10:35:00,71.37,71.44,71.25,71.44,18927.0,62.3211,62.3822,62.2163,62.3822,18927.0
2021-05-20 10:40:00,71.46,71.5,71.38,71.41,14185.0,62.3997,62.4346,62.3298,62.356,14185.0
2021-05-20 10:45:00,71.37,71.48,71.37,71.47,9618.0,62.3211,62.4171,62.3211,62.4084,9618.0
2021-05-20 10:50:00,71.47,71.53,71.44,71.53,8637.0,62.4084,62.4608,62.3822,62.4608,8637.0
2021-05-20 10:55:00,71.53,71.56,71.48,71.55,7125.0,62.4608,62.487,62.4171,62.4783,7125.0
2021-05-20 11:00:00,71.56,71.57,71.36,71.37,10961.0,62.487,62.4957,62.3124,62.3211,10961.0
2021-05-20 11:05:00,71.37,71.48,71.36,71.45,10897.0,62.3211,62.4171,62.3124,62.3909,10897.0
2021-05-20 11:10:00,71.44,71.46,71.29,71.32,13647.0,62.3822,62.3997,62.2512,62.2774,13647.0
2021-05-20 11:15:00,71.31,71.37,71.31,71.36,10702.0,62.2687,62.3211,62.2687,62.3124,10702.0
2021-05-20 11:20:00,71.36,71.43,71.35,71.41,21090.0,62.3124,62.3735,62.3036,62.356,21090.0
2021-05-20 11:25:00,71.41,71.47,71.38,71.47,26031.0,62.356,62.4084,62.3298,62.4084,26031.0
2021-05-20 11:30:00,71.47,71.48,71.41,71.47,19532.0,62.4084,62.4171,62.356,62.4084,19532.0
2021-05-20 11:35:00,71.47,71.51,71.43,71.47,41128.0,62.4084,62.4433,62.3735,62.4084,41128.0
2021-05-20 11:40:00,71.47,71.56,71.46,71.53,19588.0,62.4084,62.487,62.3997,62.4608,19588.0
2021-05-20 11:45:00,71.53,71.67,71.5,71.66,61610.0,62.4608,62.5831,62.4346,62.5743,61610.0
2021-05-20 11:50:00,71.65,71.68,71.62,71.63,26805.0,62.5656,62.5918,62.5394,62.5481,26805.0
2021-05-20 11:55:00,71.63,71.69,71.61,71.62,56999.0,62.5481,62.6005,62.5307,62.5394,56999.0
2021-05-20 12:00:00,71.64,71.69,71.6,71.63,59383.0,62.5569,62.6005,62.5219,62.5481,59383.0
2021-05-20 12:05:00,71.63,71.65,71.61,71.65,39650.0,62.5481,62.5656,62.5307,62.5656,39650.0
2021-05-20 12:10:00,71.65,71.7,71.6,71.62,48440.0,62.5656,62.6092,62.5219,62.5394,48440.0
2021-05-20 12:15:00,71.63,71.65,71.59,71.61,20426.0,62.5481,62.5656,62.5132,62.5307,20426.0
2021-05-20 12:20:00,71.61,71.68,71.6,71.67,25650.0,62.5307,62.5918,62.5219,62.5831,25650.0
2021-05-20 12:25:00,71.67,71.73,71.64,71.65,113035.0,62.5831,62.6354,62.5569,62.5656,113035.0
2021-05-20 12:30:00,71.66,71.72,71.65,71.69,46800.0,62.5743,62.6267,62.5656,62.6005,46800.0
2021-05-20 12:35:00,71.69,71.84,71.69,71.79,43546.0,62.6005,62.7315,62.6005,62.6878,43546.0
2021-05-20 12:40:00,71.8,71.82,71.73,71.75,40739.0,62.6966,62.714,62.6354,62.6529,40739.0
2021-05-20 12:45:00,71.75,71.84,71.73,71.8,33133.0,62.6529,62.7315,62.6354,62.6966,33133.0
2021-05-20 12:50:00,71.8,71.81,71.74,71.81,14924.0,62.6966,62.7053,62.6442,62.7053,14924.0
2021-05-20 12:55:00,71.81,71.82,71.76,71.81,27546.0,62.7053,62.714,62.6616,62.7053,27546.0
2021-05-20 13:00:00,71.81,71.81,71.77,71.8,12107.0,62.7053,62.7053,62.6704,62.6966,12107.0
2021-05-20 13:05:00,71.8,71.83,71.78,71.82,13613.0,62.6966,62.7228,62.6791,62.714,13613.0
2021-05-20 13:10:00,71.82,71.84,71.79,71.84,11971.0,62.714,62.7315,62.6878,62.7315,11971.0
2021-05-20 13:15:00,71.84,71.88,71.84,71.87,20903.0,62.7315,62.7664,62.7315,62.7577,20903.0
2021-05-20 13:20:00,71.87,71.87,71.79,71.8,20708.0,62.7577,62.7577,62.6878,62.6966,20708.0
2021-05-20 13:25:00,71.81,71.82,71.77,71.81,13226.0,62.7053,62.714,62.6704,62.7053,13226.0
2021-05-20 13:30:00,71.81,71.84,71.78,71.82,18519.0,62.7053,62.7315,62.6791,62.714,18519.0
2021-05-20 13:35:00,71.82,71.89,71.81,71.88,17797.0,62.714,62.7752,62.7053,62.7664,17797.0
2021-05-20 13:40:00,71.88,71.91,71.84,71.86,20949.0,62.7664,62.7926,62.7315,62.749,20949.0
2021-05-20 13:45:00,71.86,71.87,71.8,71.85,18314.0,62.749,62.7577,62.6966,62.7402,18314.0
2021-05-20 13:50:00,71.88,71.88,71.78,71.8,15119.0,62.7664,62.7664,62.6791,62.6966,15119.0
2021-05-20 13:55:00,71.8,71.84,71.78,71.81,21816.0,62.6966,62.7315,62.6791,62.7053,21816.0
2021-05-20 14:00:00,71.81,71.83,71.79,71.81,14789.0,62.7053,62.7228,62.6878,62.7053,14789.0
2021-05-20 14:05:00,71.83,71.84,71.79,71.81,12836.0,62.7228,62.7315,62.6878,62.7053,12836.0
2021-05-20 14:10:00,71.81,71.84,71.79,71.82,17210.0,62.7053,62.7315,62.6878,62.714,17210.0
2021-05-20 14:15:00,71.82,71.82,71.73,71.75,17929.0,62.714,62.714,62.6354,62.6529,17929.0
2021-05-20 14:20:00,71.76,71.76,71.7,71.73,11843.0,62.6616,62.6616,62.6092,62.6354,11843.0
2021-05-20 14:25:00,71.73,71.76,71.71,71.76,9309.0,62.6354,62.6616,62.618,62.6616,9309.0
2021-05-20 14:30:00,71.77,71.77,71.72,71.75,11084.0,62.6704,62.6704,62.6267,62.6529,11084.0
2021-05-20 14:35:00,71.76,71.78,71.75,71.76,14191.0,62.6616,62.6791,62.6529,62.6616,14191.0
2021-05-20 14:40:00,71.77,71.8,71.76,71.78,11484.0,62.6704,62.6966,62.6616,62.6791,11484.0
2021-05-20 14:45:00,71.78,71.78,71.73,71.76,12122.0,62.6791,62.6791,62.6354,62.6616,12122.0
2021-05-20 14:50:00,71.76,71.76,71.72,71.75,12591.0,62.6616,62.6616,62.6267,62.6529,12591.0
2021-05-20 14:55:00,71.75,71.75,71.65,71.66,13676.0,62.6529,62.6529,62.5656,62.5743,13676.0
2021-05-20 15:00:00,71.66,71.68,71.58,71.59,16112.0,62.5743,62.5918,62.5045,62.5132,16112.0
2021-05-20 15:05:00,71.58,71.61,71.56,71.6,12509.0,62.5045,62.5307,62.487,62.5219,12509.0
2021-05-20 15:10:00,71.6,71.69,71.59,71.66,17828.0,62.5219,62.6005,62.5132,62.5743,17828.0
2021-05-20 15:15:00,71.67,71.75,71.66,71.75,20516.0,62.5831,62.6529,62.5743,62.6529,20516.0
2021-05-20 15:20:00,71.76,71.8,71.75,71.78,50165.0,62.6616,62.6966,62.6529,62.6791,50165.0
2021-05-20 15:25:00,71.79,71.8,71.75,71.78,37278.0,62.6878,62.6966,62.6529,62.6791,37278.0
2021-05-20 15:30:00,71.77,71.78,71.72,71.76,36724.0,62.6704,62.6791,62.6267,62.6616,36724.0
2021-05-20 15:35:00,71.77,71.81,71.77,71.8,39526.0,62.6704,62.7053,62.6704,62.6966,39526.0
2021-05-20 15:40:00,71.81,71.82,71.66,71.68,34563.0,62.7053,62.714,62.5743,62.5918,34563.0
2021-05-20 15:45:00,71.68,71.69,71.55,71.55,54004.0,62.5918,62.6005,62.4783,62.4783,54004.0
2021-05-20 15:50:00,71.54,71.7,71.53,71.67,139533.0,62.4695,62.6092,62.4608,62.5831,139533.0
2021-05-20 15:55:00,71.67,71.69,71.5,71.58,205016.0,62.5831,62.6005,62.4346,62.5045,205016.0
2021-05-21 09:30:00,71.84,72.15,71.68,71.96,142442.0,62.7315,63.0022,62.5918,62.8363,142442.0
2021-05-21 09:35:00,71.98,72.25,71.98,72.13,37702.0,62.8537,63.0895,62.8537,62.9847,37702.0
2021-05-21 09:40:00,72.16,72.18,71.83,71.96,38015.0,63.0109,63.0284,62.7228,62.8363,38015.0
2021-05-21 09:45:00,71.96,71.97,71.78,71.84,14574.0,62.8363,62.845,62.6791,62.7315,14574.0
2021-05-21 09:50:00,71.85,72.0,71.74,71.82,18483.0,62.7402,62.8712,62.6442,62.714,18483.0
2021-05-21 09:55:00,71.79,71.99,71.74,71.98,80110.0,62.6878,62.8625,62.6442,62.8537,80110.0
2021-05-21 10:00:00,71.98,71.98,71.78,71.81,37856.0,62.8537,62.8537,62.6791,62.7053,37856.0
2021-05-21 10:05:00,71.82,71.92,71.77,71.78,12950.0,62.714,62.8014,62.6704,62.6791,12950.0
2021-05-21 10:10:00,71.78,71.87,71.77,71.87,7750.0,62.6791,62.7577,62.6704,62.7577,7750.0
2021-05-21 10:15:00,71.9,72.01,71.88,71.96,12550.0,62.7839,62.8799,62.7664,62.8363,12550.0
2021-05-21 10:20:00,71.96,72.01,71.81,71.84,11383.0,62.8363,62.8799,62.7053,62.7315,11383.0
2021-05-21 10:25:00,71.84,71.93,71.84,71.9,9645.0,62.7315,62.8101,62.7315,62.7839,9645.0
2021-05-21 10:30:00,71.88,71.91,71.73,71.73,23385.0,62.7664,62.7926,62.6354,62.6354,23385.0
2021-05-21 10:35:00,71.72,71.72,71.66,71.72,9478.0,62.6267,62.6267,62.5743,62.6267,9478.0
2021-05-21 10:40:00,71.75,71.8,71.72,71.72,7994.0,62.6529,62.6966,62.6267,62.6267,7994.0
2021-05-21 10:45:00,71.7,71.8,71.7,71.8,6260.0,62.6092,62.6966,62.6092,62.6966,6260.0
2021-05-21 10:50:00,71.8,71.82,71.66,71.66,4574.0,62.6966,62.714,62.5743,62.5743,4574.0
2021-05-21 10:55:00,71.66,71.71,71.61,71.62,8945.0,62.5743,62.618,62.5307,62.5394,8945.0
2021-05-21 11:00:00,71.64,71.72,71.62,71.66,9284.0,62.5569,62.6267,62.5394,62.5743,9284.0
2021-05-21 11:05:00,71.66,71.7,71.66,71.66,5644.0,62.5743,62.6092,62.5743,62.5743,5644.0
2021-05-21 11:10:00,71.65,71.71,71.64,71.66,13184.0,62.5656,62.618,62.5569,62.5743,13184.0
2021-05-21 11:15:00,71.67,71.72,71.65,71.71,10516.0,62.5831,62.6267,62.5656,62.618,10516.0
2021-05-21 11:20:00,71.71,71.76,71.7,71.7,8881.0,62.618,62.6616,62.6092,62.6092,8881.0
2021-05-21 11:25:00,71.69,71.7,71.56,71.56,9979.0,62.6005,62.6092,62.487,62.487,9979.0
2021-05-21 11:30:00,71.54,71.66,71.54,71.6,7978.0,62.4695,62.5743,62.4695,62.5219,7978.0
2021-05-21 11:35:00,71.59,71.6,71.51,71.56,9170.0,62.5132,62.5219,62.4433,62.487,9170.0
2021-05-21 11:40:00,71.56,71.58,71.53,71.56,8036.0,62.487,62.5045,62.4608,62.487,8036.0
2021-05-21 11:45:00,71.58,71.58,71.52,71.56,29968.0,62.5045,62.5045,62.4521,62.487,29968.0
2021-05-21 11:50:00,71.56,71.63,71.55,71.61,11768.0,62.487,62.5481,62.4783,62.5307,11768.0
2021-05-21 11:55:00,71.6,71.65,71.56,71.57,33829.0,62.5219,62.5656,62.487,62.4957,33829.0
2021-05-21 12:00:00,71.55,71.58,71.53,71.58,10626.0,62.4783,62.5045,62.4608,62.5045,10626.0
2021-05-21 12:05:00,71.57,71.61,71.4,71.41,25729.0,62.4957,62.5307,62.3473,62.356,25729.0
2021-05-21 12:10:00,71.41,71.54,71.4,71.54,12761.0,62.356,62.4695,62.3473,62.4695,12761.0
2021-05-21 12:15:00,71.54,71.57,71.53,71.56,7285.0,62.4695,62.4957,62.4608,62.487,7285.0
2021-05-21 12:20:00,71.56,71.58,71.53,71.56,5381.0,62.487,62.5045,62.4608,62.487,5381.0
2021-05-21 12:25:00,71.57,71.6,71.48,71.52,14629.0,62.4957,62.5219,62.4171,62.4521,14629.0
2021-05-21 12:30:00,71.52,71.55,71.5,71.51,9098.0,62.4521,62.4783,62.4346,62.4433,9098.0
2021-05-21 12:35:00,71.52,71.54,71.47,71.48,8203.0,62.4521,62.4695,62.4084,62.4171,8203.0
2021-05-21 12:40:00,71.48,71.51,71.47,71.49,9497.0,62.4171,62.4433,62.4084,62.4259,9497.0
2021-05-21 12:45:00,71.49,71.5,71.44,71.44,7776.0,62.4259,62.4346,62.3822,62.3822,7776.0
2021-05-21 12:50:00,71.44,71.48,71.42,71.42,11303.0,62.3822,62.4171,62.3647,62.3647,11303.0
2021-05-21 12:55:00,71.42,71.46,71.4,71.45,7961.0,62.3647,62.3997,62.3473,62.3909,7961.0
2021-05-21 13:00:00,71.46,71.52,71.46,71.49,10410.0,62.3997,62.4521,62.3997,62.4259,10410.0
2021-05-21 13:05:00,71.49,71.53,71.47,71.53,6068.0,62.4259,62.4608,62.4084,62.4608,6068.0
2021-05-21 13:10:00,71.52,71.52,71.48,71.5,5306.0,62.4521,62.4521,62.4171,62.4346,5306.0
2021-05-21 13:15:00,71.51,71.53,71.5,71.5,10430.0,62.4433,62.4608,62.4346,62.4346,10430.0
2021-05-21 13:20:00,71.5,71.54,71.47,71.51,10020.0,62.4346,62.4695,62.4084,62.4433,10020.0
2021-05-21 13:25:00,71.5,71.59,71.5,71.57,5770.0,62.4346,62.5132,62.4346,62.4957,5770.0
2021-05-21 13:30:00,71.58,71.6,71.56,71.59,8255.0,62.5045,62.5219,62.487,62.5132,8255.0
2021-05-21 13:35:00,71.58,71.59,71.55,71.59,4804.0,62.5045,62.5132,62.4783,62.5132,4804.0
2021-05-21 13:40:00,71.59,71.59,71.55,71.58,9505.0,62.5132,62.5132,62.4783,62.5045,9505.0
2021-05-21 13:45:00,71.57,71.64,71.57,71.64,5806.0,62.4957,62.5569,62.4957,62.5569,5806.0
2021-05-21 13:50:00,71.64,71.65,71.59,71.62,11443.0,62.5569,62.5656,62.5132,62.5394,11443.0
2021-05-21 13:55:00,71.62,71.65,71.6,71.63,9188.0,62.5394,62.5656,62.5219,62.5481,9188.0
2021-05-21 14:00:00,71.63,71.66,71.59,71.64,11990.0,62.5481,62.5743,62.5132,62.5569,11990.0
2021-05-21 14:05:00,71.64,71.68,71.6,71.66,8437.0,62.5569,62.5918,62.5219,62.5743,8437.0
2021-05-21 14:10:00,71.66,71.66,71.63,71.64,8632.0,62.5743,62.5743,62.5481,62.5569,8632.0
2021-05-21 14:15:00,71.64,71.66,71.63,71.65,22059.0,62.5569,62.5743,62.5481,62.5656,22059.0
2021-05-21 14:20:00,71.64,71.66,71.62,71.63,9281.0,62.5569,62.5743,62.5394,62.5481,9281.0
2021-05-21 14:25:00,71.63,71.63,71.59,71.6,12728.0,62.5481,62.5481,62.5132,62.5219,12728.0
2021-05-21 14:30:00,71.61,71.64,71.55,71.55,12329.0,62.5307,62.5569,62.4783,62.4783,12329.0
2021-05-21 14:35:00,71.56,71.59,71.54,71.54,14519.0,62.487,62.5132,62.4695,62.4695,14519.0
2021-05-21 14:40:00,71.54,71.59,71.54,71.59,9310.0,62.4695,62.5132,62.4695,62.5132,9310.0
2021-05-21 14:45:00,71.59,71.64,71.59,71.64,8166.0,62.5132,62.5569,62.5132,62.5569,8166.0
2021-05-21 14:50:00,71.63,71.7,71.63,71.7,7437.0,62.5481,62.6092,62.5481,62.6092,7437.0
2021-05-21 14:55:00,71.7,71.74,71.69,71.7,10438.0,62.6092,62.6442,62.6005,62.6092,10438.0
2021-05-21 15:00:00,71.7,71.72,71.67,71.72,15119.0,62.6092,62.6267,62.5831,62.6267,15119.0
2021-05-21 15:05:00,71.72,71.75,71.7,71.74,11662.0,62.6267,62.6529,62.6092,62.6442,11662.0
2021-05-21 15:10:00,71.74,71.81,71.72,71.8,10551.0,62.6442,62.7053,62.6267,62.6966,10551.0
2021-05-21 15:15:00,71.8,71.84,71.79,71.82,13509.0,62.6966,62.7315,62.6878,62.714,13509.0
2021-05-21 15:20:00,71.82,71.87,71.8,71.86,16227.0,62.714,62.7577,62.6966,62.749,16227.0
2021-05-21 15:25:00,71.86,71.89,71.83,71.87,18581.0,62.749,62.7752,62.7228,62.7577,18581.0
2021-05-21 15:30:00,71.87,71.9,71.83,71.89,18183.0,62.7577,62.7839,62.7228,62.7752,18183.0
2021-05-21 15:35:00,71.9,71.92,71.84,71.84,19593.0,62.7839,62.8014,62.7315,62.7315,19593.0
2021-05-21 15:40:00,71.84,71.87,71.82,71.84,20394.0,62.7315,62.7577,62.714,62.7315,20394.0
2021-05-21 15:45:00,71.84,71.94,71.82,71.94,31210.0,62.7315,62.8188,62.714,62.8188,31210.0
2021-05-21 15:50:00,71.94,72.02,71.91,71.97,85659.0,62.8188,62.8887,62.7926,62.845,85659.0
2021-05-21 15:55:00,71.97,72.07,71.96,72.06,170186.0,62.845,62.9323,62.8363,62.9236,170186.0
2021-05-24 09:30:00,72.53,72.56,72.34,72.34,53407.0,63.334,63.3602,63.1681,63.1681,53407.0
2021-05-24 09:35:00,72.34,72.38,72.14,72.21,35715.0,63.1681,63.203,62.9935,63.0546,35715.0
2021-05-24 09:40:00,72.23,72.26,71.99,72.04,26338.0,63.072,63.0982,62.8625,62.9061,26338.0
2021-05-24 09:45:00,72.03,72.14,71.93,72.0,26485.0,62.8974,62.9935,62.8101,62.8712,26485.0
2021-05-24 09:50:00,72.0,72.0,71.78,71.8,19336.0,62.8712,62.8712,62.6791,62.6966,19336.0
2021-05-24 09:55:00,71.8,71.83,71.73,71.83,11581.0,62.6966,62.7228,62.6354,62.7228,11581.0
2021-05-24 10:00:00,71.84,71.98,71.74,71.95,19857.0,62.7315,62.8537,62.6442,62.8276,19857.0
2021-05-24 10:05:00,71.89,71.93,71.82,71.84,15193.0,62.7752,62.8101,62.714,62.7315,15193.0
2021-05-24 10:10:00,71.83,71.89,71.75,71.87,18267.0,62.7228,62.7752,62.6529,62.7577,18267.0
2021-05-24 10:15:00,71.88,72.0,71.87,71.93,17638.0,62.7664,62.8712,62.7577,62.8101,17638.0
2021-05-24 10:20:00,71.94,71.99,71.87,71.99,13690.0,62.8188,62.8625,62.7577,62.8625,13690.0
2021-05-24 10:25:00,71.97,72.0,71.87,71.88,28557.0,62.845,62.8712,62.7577,62.7664,28557.0
2021-05-24 10:30:00,71.88,71.96,71.88,71.94,11565.0,62.7664,62.8363,62.7664,62.8188,11565.0
2021-05-24 10:35:00,71.96,71.97,71.82,71.84,11728.0,62.8363,62.845,62.714,62.7315,11728.0
2021-05-24 10:40:00,71.85,72.02,71.85,72.0,10129.0,62.7402,62.8887,62.7402,62.8712,10129.0
2021-05-24 10:45:00,71.99,72.1,71.98,72.1,13355.0,62.8625,62.9585,62.8537,62.9585,13355.0
2021-05-24 10:50:00,72.12,72.12,72.0,72.03,10086.0,62.976,62.976,62.8712,62.8974,10086.0
2021-05-24 10:55:00,72.03,72.12,72.03,72.1,9412.0,62.8974,62.976,62.8974,62.9585,9412.0
2021-05-24 11:00:00,72.07,72.11,71.97,71.97,9172.0,62.9323,62.9673,62.845,62.845,9172.0
2021-05-24 11:05:00,71.96,72.0,71.92,71.92,4702.0,62.8363,62.8712,62.8014,62.8014,4702.0
2021-05-24 11:10:00,71.93,71.94,71.83,71.84,7390.0,62.8101,62.8188,62.7228,62.7315,7390.0
2021-05-24 11:15:00,71.84,71.91,71.83,71.87,12495.0,62.7315,62.7926,62.7228,62.7577,12495.0
2021-05-24 11:20:00,71.87,71.88,71.85,71.86,4092.0,62.7577,62.7664,62.7402,62.749,4092.0
2021-05-24 11:25:00,71.86,71.9,71.85,71.87,7673.0,62.749,62.7839,62.7402,62.7577,7673.0
2021-05-24 11:30:00,71.87,71.91,71.85,71.88,12075.0,62.7577,62.7926,62.7402,62.7664,12075.0
2021-05-24 11:35:00,71.88,71.9,71.85,71.89,5285.0,62.7664,62.7839,62.7402,62.7752,5285.0
2021-05-24 11:40:00,71.9,71.92,71.88,71.88,10024.0,62.7839,62.8014,62.7664,62.7664,10024.0
2021-05-24 11:45:00,71.86,71.91,71.79,71.79,6480.0,62.749,62.7926,62.6878,62.6878,6480.0
2021-05-24 11:50:00,71.78,71.81,71.73,71.8,8611.0,62.6791,62.7053,62.6354,62.6966,8611.0
2021-05-24 11:55:00,71.79,71.81,71.76,71.79,9325.0,62.6878,62.7053,62.6616,62.6878,9325.0
2021-05-24 12:00:00,71.77,71.83,71.77,71.81,7787.0,62.6704,62.7228,62.6704,62.7053,7787.0
2021-05-24 12:05:00,71.83,71.89,71.82,71.88,7544.0,62.7228,62.7752,62.714,62.7664,7544.0
2021-05-24 12:10:00,71.89,71.89,71.86,71.87,4918.0,62.7752,62.7752,62.749,62.7577,4918.0
2021-05-24 12:15:00,71.87,71.87,71.83,71.83,5366.0,62.7577,62.7577,62.7228,62.7228,5366.0
2021-05-24 12:20:00,71.81,71.83,71.79,71.8,13036.0,62.7053,62.7228,62.6878,62.6966,13036.0
2021-05-24 12:25:00,71.8,71.85,71.79,71.83,9312.0,62.6966,62.7402,62.6878,62.7228,9312.0
2021-05-24 12:30:00,71.84,71.88,71.83,71.86,9153.0,62.7315,62.7664,62.7228,62.749,9153.0
2021-05-24 12:35:00,71.86,71.89,71.85,71.88,8503.0,62.749,62.7752,62.7402,62.7664,8503.0
2021-05-24 12:40:00,71.88,71.97,71.87,71.97,19640.0,62.7664,62.845,62.7577,62.845,19640.0
2021-05-24 12:45:00,71.98,71.99,71.95,71.96,10308.0,62.8537,62.8625,62.8276,62.8363,10308.0
2021-05-24 12:50:00,71.95,71.99,71.94,71.98,12962.0,62.8276,62.8625,62.8188,62.8537,12962.0
2021-05-24 12:55:00,71.98,72.02,71.97,72.0,7483.0,62.8537,62.8887,62.845,62.8712,7483.0
2021-05-24 13:00:00,72.01,72.01,71.93,71.94,6300.0,62.8799,62.8799,62.8101,62.8188,6300.0
2021-05-24 13:05:00,71.95,71.97,71.9,71.91,10335.0,62.8276,62.845,62.7839,62.7926,10335.0
2021-05-24 13:10:00,71.91,71.92,71.87,71.9,11012.0,62.7926,62.8014,62.7577,62.7839,11012.0
2021-05-24 13:15:00,71.88,71.92,71.88,71.89,8763.0,62.7664,62.8014,62.7664,62.7752,8763.0
2021-05-24 13:20:00,71.89,71.91,71.87,71.89,7065.0,62.7752,62.7926,62.7577,62.7752,7065.0
2021-05-24 13:25:00,71.88,71.9,71.86,71.89,7970.0,62.7664,62.7839,62.749,62.7752,7970.0
2021-05-24 13:30:00,71.89,71.93,71.89,71.92,11275.0,62.7752,62.8101,62.7752,62.8014,11275.0
2021-05-24 13:35:00,71.93,71.93,71.87,71.89,6288.0,62.8101,62.8101,62.7577,62.7752,6288.0
2021-05-24 13:40:00,71.89,71.9,71.84,71.87,9369.0,62.7752,62.7839,62.7315,62.7577,9369.0
2021-05-24 13:45:00,71.86,71.88,71.84,71.84,10828.0,62.749,62.7664,62.7315,62.7315,10828.0
2021-05-24 13:50:00,71.84,71.86,71.82,71.85,8089.0,62.7315,62.749,62.714,62.7402,8089.0
2021-05-24 13:55:00,71.85,71.9,71.85,71.89,5964.0,62.7402,62.7839,62.7402,62.7752,5964.0
2021-05-24 14:00:00,71.89,71.91,71.88,71.89,6357.0,62.7752,62.7926,62.7664,62.7752,6357.0
2021-05-24 14:05:00,71.9,71.92,71.89,71.92,10987.0,62.7839,62.8014,62.7752,62.8014,10987.0
2021-05-24 14:10:00,71.92,71.98,71.91,71.98,17617.0,62.8014,62.8537,62.7926,62.8537,17617.0
2021-05-24 14:15:00,71.98,72.01,71.96,72.0,17551.0,62.8537,62.8799,62.8363,62.8712,17551.0
2021-05-24 14:20:00,72.0,72.01,71.93,71.94,20539.0,62.8712,62.8799,62.8101,62.8188,20539.0
2021-05-24 14:25:00,71.94,71.96,71.91,71.93,11097.0,62.8188,62.8363,62.7926,62.8101,11097.0
2021-05-24 14:30:00,71.93,71.99,71.93,71.96,9544.0,62.8101,62.8625,62.8101,62.8363,9544.0
2021-05-24 14:35:00,71.95,71.96,71.92,71.94,13272.0,62.8276,62.8363,62.8014,62.8188,13272.0
2021-05-24 14:40:00,71.93,71.96,71.93,71.95,8413.0,62.8101,62.8363,62.8101,62.8276,8413.0
2021-05-24 14:45:00,71.95,71.95,71.92,71.93,11313.0,62.8276,62.8276,62.8014,62.8101,11313.0
2021-05-24 14:50:00,71.92,71.93,71.82,71.83,12701.0,62.8014,62.8101,62.714,62.7228,12701.0
2021-05-24 14:55:00,71.84,71.86,71.77,71.78,15986.0,62.7315,62.749,62.6704,62.6791,15986.0
2021-05-24 15:00:00,71.78,71.78,71.7,71.72,17249.0,62.6791,62.6791,62.6092,62.6267,17249.0
2021-05-24 15:05:00,71.71,71.78,71.7,71.78,17313.0,62.618,62.6791,62.6092,62.6791,17313.0
2021-05-24 15:10:00,71.78,71.81,71.76,71.77,11849.0,62.6791,62.7053,62.6616,62.6704,11849.0
2021-05-24 15:15:00,71.77,71.86,71.76,71.86,14565.0,62.6704,62.749,62.6616,62.749,14565.0
2021-05-24 15:20:00,71.85,71.85,71.81,71.83,10965.0,62.7402,62.7402,62.7053,62.7228,10965.0
2021-05-24 15:25:00,71.83,71.86,71.79,71.81,16214.0,62.7228,62.749,62.6878,62.7053,16214.0
2021-05-24 15:30:00,71.81,71.84,71.78,71.84,29403.0,62.7053,62.7315,62.6791,62.7315,29403.0
2021-05-24 15:35:00,71.84,71.84,71.75,71.75,31984.0,62.7315,62.7315,62.6529,62.6529,31984.0
2021-05-24 15:40:00,71.75,71.78,71.71,71.78,33224.0,62.6529,62.6791,62.618,62.6791,33224.0
2021-05-24 15:45:00,71.78,71.87,71.77,71.86,51634.0,62.6791,62.7577,62.6704,62.749,51634.0
2021-05-24 15:50:00,71.87,71.92,71.64,71.66,125664.0,62.7577,62.8014,62.5569,62.5743,125664.0
2021-05-24 15:55:00,71.66,71.71,71.61,71.68,134942.0,62.5743,62.618,62.5307,62.5918,134942.0
2021-05-25 09:30:00,71.71,71.94,71.35,71.39,38348.0,62.618,62.8188,62.3036,62.3386,38348.0
2021-05-25 09:35:00,71.37,71.47,71.24,71.26,15307.0,62.3211,62.4084,62.2076,62.225,15307.0
2021-05-25 09:40:00,71.28,71.3,71.12,71.26,15606.0,62.2425,62.26,62.1028,62.225,15606.0
2021-05-25 09:45:00,71.3,71.3,71.15,71.22,20057.0,62.26,62.26,62.129,62.1901,20057.0
2021-05-25 09:50:00,71.23,71.46,71.14,71.43,26179.0,62.1988,62.3997,62.1202,62.3735,26179.0
2021-05-25 09:55:00,71.44,71.56,71.41,71.54,23936.0,62.3822,62.487,62.356,62.4695,23936.0
2021-05-25 10:00:00,71.55,71.55,71.42,71.47,17152.0,62.4783,62.4783,62.3647,62.4084,17152.0
2021-05-25 10:05:00,71.47,71.51,71.32,71.38,21965.0,62.4084,62.4433,62.2774,62.3298,21965.0
2021-05-25 10:10:00,71.37,71.38,71.31,71.34,14166.0,62.3211,62.3298,62.2687,62.2949,14166.0
2021-05-25 10:15:00,71.33,71.35,71.24,71.24,14888.0,62.2862,62.3036,62.2076,62.2076,14888.0
2021-05-25 10:20:00,71.22,71.28,71.13,71.13,15163.0,62.1901,62.2425,62.1115,62.1115,15163.0
2021-05-25 10:25:00,71.14,71.21,71.12,71.21,21756.0,62.1202,62.1814,62.1028,62.1814,21756.0
2021-05-25 10:30:00,71.2,71.22,71.1,71.17,27050.0,62.1726,62.1901,62.0853,62.1464,27050.0
2021-05-25 10:35:00,71.16,71.22,71.02,71.05,17962.0,62.1377,62.1901,62.0155,62.0417,17962.0
2021-05-25 10:40:00,71.05,71.14,71.02,71.12,19476.0,62.0417,62.1202,62.0155,62.1028,19476.0
2021-05-25 10:45:00,71.13,71.18,71.08,71.11,16270.0,62.1115,62.1552,62.0679,62.0941,16270.0
2021-05-25 10:50:00,71.11,71.19,71.1,71.17,10910.0,62.0941,62.1639,62.0853,62.1464,10910.0
2021-05-25 10:55:00,71.16,71.23,71.13,71.21,7599.0,62.1377,62.1988,62.1115,62.1814,7599.0
2021-05-25 11:00:00,71.21,71.39,71.18,71.39,20436.0,62.1814,62.3386,62.1552,62.3386,20436.0
2021-05-25 11:05:00,71.39,71.44,71.35,71.4,16127.0,62.3386,62.3822,62.3036,62.3473,16127.0
2021-05-25 11:10:00,71.39,71.48,71.39,71.44,30263.0,62.3386,62.4171,62.3386,62.3822,30263.0
2021-05-25 11:15:00,71.45,71.57,71.45,71.57,20519.0,62.3909,62.4957,62.3909,62.4957,20519.0
2021-05-25 11:20:00,71.56,71.56,71.41,71.43,15591.0,62.487,62.487,62.356,62.3735,15591.0
2021-05-25 11:25:00,71.43,71.48,71.36,71.38,19774.0,62.3735,62.4171,62.3124,62.3298,19774.0
2021-05-25 11:30:00,71.36,71.4,71.31,71.33,15557.0,62.3124,62.3473,62.2687,62.2862,15557.0
2021-05-25 11:35:00,71.33,71.33,71.24,71.3,15314.0,62.2862,62.2862,62.2076,62.26,15314.0
2021-05-25 11:40:00,71.3,71.35,71.28,71.28,8619.0,62.26,62.3036,62.2425,62.2425,8619.0
2021-05-25 11:45:00,71.29,71.33,71.28,71.3,8506.0,62.2512,62.2862,62.2425,62.26,8506.0
2021-05-25 11:50:00,71.31,71.32,71.27,71.29,12026.0,62.2687,62.2774,62.2338,62.2512,12026.0
2021-05-25 11:55:00,71.29,71.32,71.27,71.29,5361.0,62.2512,62.2774,62.2338,62.2512,5361.0
2021-05-25 12:00:00,71.3,71.3,71.26,71.29,3819.0,62.26,62.26,62.225,62.2512,3819.0
2021-05-25 12:05:00,71.28,71.36,71.27,71.32,17422.0,62.2425,62.3124,62.2338,62.2774,17422.0
2021-05-25 12:10:00,71.33,71.36,71.31,71.36,5862.0,62.2862,62.3124,62.2687,62.3124,5862.0
2021-05-25 12:15:00,71.36,71.41,71.36,71.39,18369.0,62.3124,62.356,62.3124,62.3386,18369.0
2021-05-25 12:20:00,71.4,71.4,71.33,71.37,20026.0,62.3473,62.3473,62.2862,62.3211,20026.0
2021-05-25 12:25:00,71.37,71.38,71.32,71.33,9738.0,62.3211,62.3298,62.2774,62.2862,9738.0
2021-05-25 12:30:00,71.33,71.37,71.33,71.34,5336.0,62.2862,62.3211,62.2862,62.2949,5336.0
2021-05-25 12:35:00,71.35,71.39,71.35,71.36,4766.0,62.3036,62.3386,62.3036,62.3124,4766.0
2021-05-25 12:40:00,71.36,71.43,71.35,71.43,4942.0,62.3124,62.3735,62.3036,62.3735,4942.0
2021-05-25 12:45:00,71.44,71.45,71.41,71.42,7462.0,62.3822,62.3909,62.356,62.3647,7462.0
2021-05-25 12:50:00,71.42,71.43,71.4,71.42,7011.0,62.3647,62.3735,62.3473,62.3647,7011.0
2021-05-25 12:55:00,71.43,71.45,71.41,71.41,4261.0,62.3735,62.3909,62.356,62.356,4261.0
2021-05-25 13:00:00,71.41,71.41,71.34,71.36,9061.0,62.356,62.356,62.2949,62.3124,9061.0
2021-05-25 13:05:00,71.36,71.36,71.28,71.28,5599.0,62.3124,62.3124,62.2425,62.2425,5599.0
2021-05-25 13:10:00,71.28,71.32,71.26,71.3,7711.0,62.2425,62.2774,62.225,62.26,7711.0
2021-05-25 13:15:00,71.3,71.32,71.29,71.3,9965.0,62.26,62.2774,62.2512,62.26,9965.0
2021-05-25 13:20:00,71.3,71.32,71.28,71.31,2826.0,62.26,62.2774,62.2425,62.2687,2826.0
2021-05-25 13:25:00,71.32,71.33,71.28,71.32,7353.0,62.2774,62.2862,62.2425,62.2774,7353.0
2021-05-25 13:30:00,71.33,71.33,71.28,71.29,3053.0,62.2862,62.2862,62.2425,62.2512,3053.0
2021-05-25 13:35:00,71.29,71.3,71.25,71.25,5684.0,62.2512,62.26,62.2163,62.2163,5684.0
2021-05-25 13:40:00,71.26,71.3,71.23,71.25,7612.0,62.225,62.26,62.1988,62.2163,7612.0
2021-05-25 13:45:00,71.27,71.27,71.2,71.21,5523.0,62.2338,62.2338,62.1726,62.1814,5523.0
2021-05-25 13:50:00,71.22,71.24,71.19,71.2,7084.0,62.1901,62.2076,62.1639,62.1726,7084.0
2021-05-25 13:55:00,71.2,71.21,71.16,71.17,4991.0,62.1726,62.1814,62.1377,62.1464,4991.0
2021-05-25 14:00:00,71.17,71.22,71.16,71.19,7504.0,62.1464,62.1901,62.1377,62.1639,7504.0
2021-05-25 14:05:00,71.22,71.24,71.18,71.19,3500.0,62.1901,62.2076,62.1552,62.1639,3500.0
2021-05-25 14:10:00,71.19,71.19,71.14,71.15,6579.0,62.1639,62.1639,62.1202,62.129,6579.0
2021-05-25 14:15:00,71.14,71.15,71.1,71.1,4536.0,62.1202,62.129,62.0853,62.0853,4536.0
2021-05-25 14:20:00,71.1,71.1,71.05,71.05,3911.0,62.0853,62.0853,62.0417,62.0417,3911.0
2021-05-25 14:25:00,71.05,71.07,71.04,71.06,7019.0,62.0417,62.0591,62.0329,62.0504,7019.0
2021-05-25 14:30:00,71.05,71.11,71.01,71.11,17353.0,62.0417,62.0941,62.0067,62.0941,17353.0
2021-05-25 14:35:00,71.11,71.11,71.07,71.09,6387.0,62.0941,62.0941,62.0591,62.0766,6387.0
2021-05-25 14:40:00,71.09,71.13,71.08,71.09,12325.0,62.0766,62.1115,62.0679,62.0766,12325.0
2021-05-25 14:45:00,71.1,71.13,71.1,71.12,4568.0,62.0853,62.1115,62.0853,62.1028,4568.0
2021-05-25 14:50:00,71.12,71.17,71.12,71.14,7464.0,62.1028,62.1464,62.1028,62.1202,7464.0
2021-05-25 14:55:00,71.14,71.2,71.14,71.19,6512.0,62.1202,62.1726,62.1202,62.1639,6512.0
2021-05-25 15:00:00,71.19,71.19,71.14,71.18,9896.0,62.1639,62.1639,62.1202,62.1552,9896.0
2021-05-25 15:05:00,71.17,71.21,71.15,71.16,10267.0,62.1464,62.1814,62.129,62.1377,10267.0
2021-05-25 15:10:00,71.17,71.21,71.16,71.2,9146.0,62.1464,62.1814,62.1377,62.1726,9146.0
2021-05-25 15:15:00,71.2,71.21,71.16,71.2,10113.0,62.1726,62.1814,62.1377,62.1726,10113.0
2021-05-25 15:20:00,71.2,71.31,71.19,71.3,4488.0,62.1726,62.2687,62.1639,62.26,4488.0
2021-05-25 15:25:00,71.3,71.32,71.29,71.3,13679.0,62.26,62.2774,62.2512,62.26,13679.0
2021-05-25 15:30:00,71.3,71.35,71.27,71.31,19203.0,62.26,62.3036,62.2338,62.2687,19203.0
2021-05-25 15:35:00,71.31,71.32,71.27,71.32,15337.0,62.2687,62.2774,62.2338,62.2774,15337.0
2021-05-25 15:40:00,71.32,71.33,71.3,71.31,17955.0,62.2774,62.2862,62.26,62.2687,17955.0
2021-05-25 15:45:00,71.31,71.33,71.27,71.28,34728.0,62.2687,62.2862,62.2338,62.2425,34728.0
2021-05-25 15:50:00,71.28,71.31,71.16,71.2,102517.0,62.2425,62.2687,62.1377,62.1726,102517.0
2021-05-25 15:55:00,71.19,71.28,71.16,71.24,242739.0,62.1639,62.2425,62.1377,62.2076,242739.0
2021-05-26 09:30:00,71.2,71.28,71.05,71.18,46286.0,62.1726,62.2425,62.0417,62.1552,46286.0
2021-05-26 09:35:00,71.17,71.21,71.0,71.06,15280.0,62.1464,62.1814,61.998,62.0504,15280.0
2021-05-26 09:40:00,71.15,71.27,71.09,71.11,17987.0,62.129,62.2338,62.0766,62.0941,17987.0
2021-05-26 09:45:00,71.1,71.13,71.0,71.06,13582.0,62.0853,62.1115,61.998,62.0504,13582.0
2021-05-26 09:50:00,71.08,71.16,71.06,71.09,9307.0,62.0679,62.1377,62.0504,62.0766,9307.0
2021-05-26 09:55:00,71.09,71.11,71.0,71.09,55959.0,62.0766,62.0941,61.998,62.0766,55959.0
2021-05-26 10:00:00,71.12,71.19,71.03,71.04,16282.0,62.1028,62.1639,62.0242,62.0329,16282.0
2021-05-26 10:05:00,71.02,71.06,70.98,71.02,5525.0,62.0155,62.0504,61.9805,62.0155,5525.0
2021-05-26 10:10:00,71.01,71.03,70.95,70.96,6672.0,62.0067,62.0242,61.9543,61.9631,6672.0
2021-05-26 10:15:00,70.92,71.02,70.92,71.02,9083.0,61.9281,62.0155,61.9281,62.0155,9083.0
2021-05-26 10:20:00,71.04,71.06,70.98,71.03,8234.0,62.0329,62.0504,61.9805,62.0242,8234.0
2021-05-26 10:25:00,71.04,71.06,70.97,70.97,14706.0,62.0329,62.0504,61.9718,61.9718,14706.0
2021-05-26 10:30:00,70.98,71.04,70.95,71.03,5992.0,61.9805,62.0329,61.9543,62.0242,5992.0
2021-05-26 10:35:00,71.03,71.11,71.02,71.11,27509.0,62.0242,62.0941,62.0155,62.0941,27509.0
2021-05-26 10:40:00,71.11,71.21,71.1,71.2,20037.0,62.0941,62.1814,62.0853,62.1726,20037.0
2021-05-26 10:45:00,71.19,71.21,71.14,71.15,7005.0,62.1639,62.1814,62.1202,62.129,7005.0
2021-05-26 10:50:00,71.16,71.2,71.07,71.09,18500.0,62.1377,62.1726,62.0591,62.0766,18500.0
2021-05-26 10:55:00,71.1,71.18,71.1,71.18,7558.0,62.0853,62.1552,62.0853,62.1552,7558.0
2021-05-26 11:00:00,71.18,71.31,71.18,71.3,5995.0,62.1552,62.2687,62.1552,62.26,5995.0
2021-05-26 11:05:00,71.28,71.34,71.28,71.33,6524.0,62.2425,62.2949,62.2425,62.2862,6524.0
2021-05-26 11:10:00,71.31,71.33,71.25,71.26,14211.0,62.2687,62.2862,62.2163,62.225,14211.0
2021-05-26 11:15:00,71.26,71.27,71.19,71.21,9307.0,62.225,62.2338,62.1639,62.1814,9307.0
2021-05-26 11:20:00,71.19,71.22,71.15,71.22,12126.0,62.1639,62.1901,62.129,62.1901,12126.0
2021-05-26 11:25:00,71.22,71.26,71.22,71.24,4668.0,62.1901,62.225,62.1901,62.2076,4668.0
2021-05-26 11:30:00,71.23,71.28,71.23,71.27,5001.0,62.1988,62.2425,62.1988,62.2338,5001.0
2021-05-26 11:35:00,71.27,71.32,71.25,71.25,4051.0,62.2338,62.2774,62.2163,62.2163,4051.0
2021-05-26 11:40:00,71.25,71.28,71.24,71.28,7021.0,62.2163,62.2425,62.2076,62.2425,7021.0
2021-05-26 11:45:00,71.28,71.32,71.28,71.28,6653.0,62.2425,62.2774,62.2425,62.2425,6653.0
2021-05-26 11:50:00,71.3,71.32,71.26,71.27,13765.0,62.26,62.2774,62.225,62.2338,13765.0
2021-05-26 11:55:00,71.27,71.27,71.22,71.23,8101.0,62.2338,62.2338,62.1901,62.1988,8101.0
2021-05-26 12:00:00,71.22,71.22,71.17,71.19,8875.0,62.1901,62.1901,62.1464,62.1639,8875.0
2021-05-26 12:05:00,71.19,71.22,71.18,71.21,6331.0,62.1639,62.1901,62.1552,62.1814,6331.0
2021-05-26 12:10:00,71.21,71.22,71.2,71.2,6047.0,62.1814,62.1901,62.1726,62.1726,6047.0
2021-05-26 12:15:00,71.21,71.24,71.21,71.23,8706.0,62.1814,62.2076,62.1814,62.1988,8706.0
2021-05-26 12:20:00,71.23,71.24,71.19,71.19,5732.0,62.1988,62.2076,62.1639,62.1639,5732.0
2021-05-26 12:25:00,71.19,71.21,71.17,71.18,5600.0,62.1639,62.1814,62.1464,62.1552,5600.0
2021-05-26 12:30:00,71.18,71.24,71.17,71.23,6394.0,62.1552,62.2076,62.1464,62.1988,6394.0
2021-05-26 12:35:00,71.23,71.26,71.23,71.23,4825.0,62.1988,62.225,62.1988,62.1988,4825.0
2021-05-26 12:40:00,71.23,71.34,71.23,71.3,17325.0,62.1988,62.2949,62.1988,62.26,17325.0
2021-05-26 12:45:00,71.3,71.31,71.26,71.27,12451.0,62.26,62.2687,62.225,62.2338,12451.0
2021-05-26 12:50:00,71.27,71.31,71.26,71.31,4111.0,62.2338,62.2687,62.225,62.2687,4111.0
2021-05-26 12:55:00,71.31,71.31,71.26,71.29,7690.0,62.2687,62.2687,62.225,62.2512,7690.0
2021-05-26 13:00:00,71.28,71.33,71.28,71.29,11534.0,62.2425,62.2862,62.2425,62.2512,11534.0
2021-05-26 13:05:00,71.29,71.3,71.24,71.26,7248.0,62.2512,62.26,62.2076,62.225,7248.0
2021-05-26 13:10:00,71.27,71.27,71.2,71.22,6694.0,62.2338,62.2338,62.1726,62.1901,6694.0
2021-05-26 13:15:00,71.23,71.25,71.21,71.24,7660.0,62.1988,62.2163,62.1814,62.2076,7660.0
2021-05-26 13:20:00,71.24,71.26,71.2,71.21,4444.0,62.2076,62.225,62.1726,62.1814,4444.0
2021-05-26 13:25:00,71.22,71.23,71.2,71.22,3344.0,62.1901,62.1988,62.1726,62.1901,3344.0
2021-05-26 13:30:00,71.22,71.23,71.21,71.23,2972.0,62.1901,62.1988,62.1814,62.1988,2972.0
2021-05-26 13:35:00,71.23,71.25,71.2,71.23,6401.0,62.1988,62.2163,62.1726,62.1988,6401.0
2021-05-26 13:40:00,71.24,71.24,71.13,71.14,8267.0,62.2076,62.2076,62.1115,62.1202,8267.0
2021-05-26 13:45:00,71.14,71.16,71.09,71.1,10225.0,62.1202,62.1377,62.0766,62.0853,10225.0
2021-05-26 13:50:00,71.11,71.17,71.09,71.16,9201.0,62.0941,62.1464,62.0766,62.1377,9201.0
2021-05-26 13:55:00,71.17,71.18,71.1,71.14,9482.0,62.1464,62.1552,62.0853,62.1202,9482.0
2021-05-26 14:00:00,71.12,71.17,71.11,71.15,9597.0,62.1028,62.1464,62.0941,62.129,9597.0
2021-05-26 14:05:00,71.15,71.25,71.15,71.24,4762.0,62.129,62.2163,62.129,62.2076,4762.0
2021-05-26 14:10:00,71.23,71.24,71.2,71.2,6906.0,62.1988,62.2076,62.1726,62.1726,6906.0
2021-05-26 14:15:00,71.21,71.22,71.17,71.17,4700.0,62.1814,62.1901,62.1464,62.1464,4700.0
2021-05-26 14:20:00,71.17,71.2,71.17,71.2,6003.0,62.1464,62.1726,62.1464,62.1726,6003.0
2021-05-26 14:25:00,71.19,71.2,71.17,71.2,3467.0,62.1639,62.1726,62.1464,62.1726,3467.0
2021-05-26 14:30:00,71.19,71.19,71.16,71.17,4278.0,62.1639,62.1639,62.1377,62.1464,4278.0
2021-05-26 14:35:00,71.17,71.19,71.14,71.15,4221.0,62.1464,62.1639,62.1202,62.129,4221.0
2021-05-26 14:40:00,71.13,71.18,71.13,71.17,1975.0,62.1115,62.1552,62.1115,62.1464,1975.0
2021-05-26 14:45:00,71.17,71.17,71.15,71.15,3689.0,62.1464,62.1464,62.129,62.129,3689.0
2021-05-26 14:50:00,71.15,71.15,71.11,71.12,2375.0,62.129,62.129,62.0941,62.1028,2375.0
2021-05-26 14:55:00,71.11,71.11,71.07,71.08,12033.0,62.0941,62.0941,62.0591,62.0679,12033.0
2021-05-26 15:00:00,71.08,71.08,71.05,71.06,12970.0,62.0679,62.0679,62.0417,62.0504,12970.0
2021-05-26 15:05:00,71.06,71.09,71.06,71.06,11077.0,62.0504,62.0766,62.0504,62.0504,11077.0
2021-05-26 15:10:00,71.06,71.06,71.01,71.03,7363.0,62.0504,62.0504,62.0067,62.0242,7363.0
2021-05-26 15:15:00,71.03,71.05,71.0,71.04,10124.0,62.0242,62.0417,61.998,62.0329,10124.0
2021-05-26 15:20:00,71.04,71.04,70.95,70.96,9713.0,62.0329,62.0329,61.9543,61.9631,9713.0
2021-05-26 15:25:00,70.95,70.96,70.92,70.92,13790.0,61.9543,61.9631,61.9281,61.9281,13790.0
2021-05-26 15:30:00,70.92,70.93,70.86,70.89,32797.0,61.9281,61.9369,61.8757,61.9019,32797.0
2021-05-26 15:35:00,70.89,70.94,70.86,70.94,44899.0,61.9019,61.9456,61.8757,61.9456,44899.0
2021-05-26 15:40:00,70.94,70.97,70.92,70.94,25683.0,61.9456,61.9718,61.9281,61.9456,25683.0
2021-05-26 15:45:00,70.93,71.06,70.92,71.06,24637.0,61.9369,62.0504,61.9281,62.0504,24637.0
2021-05-26 15:50:00,71.05,71.05,70.93,70.96,72709.0,62.0417,62.0417,61.9369,61.9631,72709.0
2021-05-26 15:55:00,70.95,71.03,70.95,71.0,129859.0,61.9543,62.0242,61.9543,61.998,129859.0
2021-05-27 09:30:00,71.08,71.13,70.79,70.83,34272.0,62.0679,62.1115,61.8146,61.8496,34272.0
2021-05-27 09:35:00,70.78,70.94,70.75,70.89,14674.0,61.8059,61.9456,61.7797,61.9019,14674.0
2021-05-27 09:40:00,70.84,71.05,70.83,71.0,24849.0,61.8583,62.0417,61.8496,61.998,24849.0
2021-05-27 09:45:00,71.0,71.06,70.93,71.04,22587.0,61.998,62.0504,61.9369,62.0329,22587.0
2021-05-27 09:50:00,71.04,71.07,70.9,70.92,9735.0,62.0329,62.0591,61.9107,61.9281,9735.0
2021-05-27 09:55:00,70.91,71.04,70.87,70.89,13770.0,61.9194,62.0329,61.8845,61.9019,13770.0
2021-05-27 10:00:00,70.91,70.91,70.82,70.84,9956.0,61.9194,61.9194,61.8408,61.8583,9956.0
2021-05-27 10:05:00,70.85,70.95,70.85,70.87,10691.0,61.867,61.9543,61.867,61.8845,10691.0
2021-05-27 10:10:00,70.88,70.96,70.86,70.9,9401.0,61.8932,61.9631,61.8757,61.9107,9401.0
2021-05-27 10:15:00,70.9,70.94,70.8,70.83,12366.0,61.9107,61.9456,61.8234,61.8496,12366.0
2021-05-27 10:20:00,70.83,70.85,70.77,70.79,11602.0,61.8496,61.867,61.7972,61.8146,11602.0
2021-05-27 10:25:00,70.79,70.83,70.76,70.82,6535.0,61.8146,61.8496,61.7884,61.8408,6535.0
2021-05-27 10:30:00,70.82,70.84,70.79,70.81,8690.0,61.8408,61.8583,61.8146,61.8321,8690.0
2021-05-27 10:35:00,70.81,70.81,70.7,70.76,8785.0,61.8321,61.8321,61.736,61.7884,8785.0
2021-05-27 10:40:00,70.77,70.9,70.76,70.84,10268.0,61.7972,61.9107,61.7884,61.8583,10268.0
2021-05-27 10:45:00,70.84,70.89,70.81,70.84,11157.0,61.8583,61.9019,61.8321,61.8583,11157.0
2021-05-27 10:50:00,70.85,70.96,70.84,70.94,17981.0,61.867,61.9631,61.8583,61.9456,17981.0
2021-05-27 10:55:00,70.95,70.95,70.85,70.88,7393.0,61.9543,61.9543,61.867,61.8932,7393.0
2021-05-27 11:00:00,70.88,70.89,70.84,70.87,6661.0,61.8932,61.9019,61.8583,61.8845,6661.0
2021-05-27 11:05:00,70.87,70.87,70.77,70.78,4420.0,61.8845,61.8845,61.7972,61.8059,4420.0
2021-05-27 11:10:00,70.78,70.79,70.75,70.78,6265.0,61.8059,61.8146,61.7797,61.8059,6265.0
2021-05-27 11:15:00,70.78,70.86,70.77,70.83,7493.0,61.8059,61.8757,61.7972,61.8496,7493.0
2021-05-27 11:20:00,70.84,70.85,70.8,70.85,4573.0,61.8583,61.867,61.8234,61.867,4573.0
2021-05-27 11:25:00,70.87,70.87,70.83,70.84,3923.0,61.8845,61.8845,61.8496,61.8583,3923.0
2021-05-27 11:30:00,70.85,70.93,70.85,70.92,5108.0,61.867,61.9369,61.867,61.9281,5108.0
2021-05-27 11:35:00,70.92,70.97,70.91,70.92,10461.0,61.9281,61.9718,61.9194,61.9281,10461.0
2021-05-27 11:40:00,70.92,70.96,70.92,70.94,8853.0,61.9281,61.9631,61.9281,61.9456,8853.0
2021-05-27 11:45:00,70.95,70.97,70.93,70.95,11542.0,61.9543,61.9718,61.9369,61.9543,11542.0
2021-05-27 11:50:00,70.95,70.95,70.9,70.93,6394.0,61.9543,61.9543,61.9107,61.9369,6394.0
2021-05-27 11:55:00,70.94,71.01,70.94,71.01,7645.0,61.9456,62.0067,61.9456,62.0067,7645.0
2021-05-27 12:00:00,71.01,71.02,70.98,70.99,4517.0,62.0067,62.0155,61.9805,61.9893,4517.0
2021-05-27 12:05:00,70.99,71.02,70.98,71.02,13182.0,61.9893,62.0155,61.9805,62.0155,13182.0
2021-05-27 12:10:00,71.01,71.05,70.99,71.0,20519.0,62.0067,62.0417,61.9893,61.998,20519.0
2021-05-27 12:15:00,71.0,71.01,70.97,70.97,10821.0,61.998,62.0067,61.9718,61.9718,10821.0
2021-05-27 12:20:00,70.98,70.98,70.92,70.95,8427.0,61.9805,61.9805,61.9281,61.9543,8427.0
2021-05-27 12:25:00,70.94,70.96,70.93,70.96,6924.0,61.9456,61.9631,61.9369,61.9631,6924.0
2021-05-27 12:30:00,70.97,71.01,70.96,71.0,14780.0,61.9718,62.0067,61.9631,61.998,14780.0
2021-05-27 12:35:00,70.99,71.01,70.96,70.96,8918.0,61.9893,62.0067,61.9631,61.9631,8918.0
2021-05-27 12:40:00,70.97,70.98,70.96,70.98,4067.0,61.9718,61.9805,61.9631,61.9805,4067.0
2021-05-27 12:45:00,70.98,70.98,70.94,70.95,2924.0,61.9805,61.9805,61.9456,61.9543,2924.0
2021-05-27 12:50:00,70.96,70.98,70.95,70.95,4266.0,61.9631,61.9805,61.9543,61.9543,4266.0
2021-05-27 12:55:00,70.95,70.96,70.91,70.92,16513.0,61.9543,61.9631,61.9194,61.9281,16513.0
2021-05-27 13:00:00,70.93,70.95,70.92,70.93,3496.0,61.9369,61.9543,61.9281,61.9369,3496.0
2021-05-27 13:05:00,70.91,70.93,70.9,70.92,3263.0,61.9194,61.9369,61.9107,61.9281,3263.0
2021-05-27 13:10:00,70.92,70.98,70.91,70.98,4769.0,61.9281,61.9805,61.9194,61.9805,4769.0
2021-05-27 13:15:00,70.98,71.0,70.95,70.98,4094.0,61.9805,61.998,61.9543,61.9805,4094.0
2021-05-27 13:20:00,70.98,71.02,70.96,71.02,4071.0,61.9805,62.0155,61.9631,62.0155,4071.0
2021-05-27 13:25:00,71.01,71.04,71.0,71.02,8889.0,62.0067,62.0329,61.998,62.0155,8889.0
2021-05-27 13:30:00,71.03,71.05,71.01,71.02,5955.0,62.0242,62.0417,62.0067,62.0155,5955.0
2021-05-27 13:35:00,71.02,71.03,70.98,71.03,18570.0,62.0155,62.0242,61.9805,62.0242,18570.0
2021-05-27 13:40:00,71.03,71.04,71.0,71.03,9643.0,62.0242,62.0329,61.998,62.0242,9643.0
2021-05-27 13:45:00,71.03,71.03,70.96,71.01,8430.0,62.0242,62.0242,61.9631,62.0067,8430.0
2021-05-27 13:50:00,71.01,71.01,70.97,70.98,6251.0,62.0067,62.0067,61.9718,61.9805,6251.0
2021-05-27 13:55:00,70.97,71.0,70.96,71.0,8105.0,61.9718,61.998,61.9631,61.998,8105.0
2021-05-27 14:00:00,70.99,71.01,70.97,71.0,9536.0,61.9893,62.0067,61.9718,61.998,9536.0
2021-05-27 14:05:00,71.0,71.04,71.0,71.02,8841.0,61.998,62.0329,61.998,62.0155,8841.0
2021-05-27 14:10:00,71.02,71.04,71.0,71.02,6697.0,62.0155,62.0329,61.998,62.0155,6697.0
2021-05-27 14:15:00,71.01,71.03,70.94,70.96,15925.0,62.0067,62.0242,61.9456,61.9631,15925.0
2021-05-27 14:20:00,70.95,70.95,70.92,70.92,16790.0,61.9543,61.9543,61.9281,61.9281,16790.0
2021-05-27 14:25:00,70.91,70.94,70.9,70.92,10793.0,61.9194,61.9456,61.9107,61.9281,10793.0
2021-05-27 14:30:00,70.92,70.93,70.88,70.88,8936.0,61.9281,61.9369,61.8932,61.8932,8936.0
2021-05-27 14:35:00,70.88,70.88,70.85,70.87,9179.0,61.8932,61.8932,61.867,61.8845,9179.0
2021-05-27 14:40:00,70.86,70.91,70.85,70.91,16099.0,61.8757,61.9194,61.867,61.9194,16099.0
2021-05-27 14:45:00,70.91,70.93,70.89,70.9,6695.0,61.9194,61.9369,61.9019,61.9107,6695.0
2021-05-27 14:50:00,70.91,70.91,70.87,70.87,5847.0,61.9194,61.9194,61.8845,61.8845,5847.0
2021-05-27 14:55:00,70.88,70.88,70.83,70.84,20505.0,61.8932,61.8932,61.8496,61.8583,20505.0
2021-05-27 15:00:00,70.83,70.86,70.77,70.78,15948.0,61.8496,61.8757,61.7972,61.8059,15948.0
2021-05-27 15:05:00,70.78,70.81,70.76,70.81,13366.0,61.8059,61.8321,61.7884,61.8321,13366.0
2021-05-27 15:10:00,70.81,70.82,70.78,70.78,8838.0,61.8321,61.8408,61.8059,61.8059,8838.0
2021-05-27 15:15:00,70.78,70.82,70.77,70.81,14181.0,61.8059,61.8408,61.7972,61.8321,14181.0
2021-05-27 15:20:00,70.81,70.82,70.8,70.81,8500.0,61.8321,61.8408,61.8234,61.8321,8500.0
2021-05-27 15:25:00,70.8,70.8,70.75,70.75,10288.0,61.8234,61.8234,61.7797,61.7797,10288.0
2021-05-27 15:30:00,70.76,70.76,70.71,70.74,15509.0,61.7884,61.7884,61.7448,61.771,15509.0
2021-05-27 15:35:00,70.73,70.74,70.65,70.66,13552.0,61.7622,61.771,61.6924,61.7011,13552.0
2021-05-27 15:40:00,70.66,70.68,70.57,70.58,20016.0,61.7011,61.7186,61.6225,61.6313,20016.0
2021-05-27 15:45:00,70.57,70.64,70.57,70.64,28852.0,61.6225,61.6836,61.6225,61.6836,28852.0
2021-05-27 15:50:00,70.63,70.64,70.32,70.38,212614.0,61.6749,61.6836,61.4042,61.4566,212614.0
2021-05-27 15:55:00,70.37,70.48,70.25,70.27,563271.0,61.4479,61.5439,61.3431,61.3606,563271.0
2021-05-28 09:30:00,71.25,71.38,70.97,71.01,102043.0,62.2163,62.3298,61.9718,62.0067,102043.0
2021-05-28 09:35:00,71.02,71.22,70.96,71.09,34874.0,62.0155,62.1901,61.9631,62.0766,34874.0
2021-05-28 09:40:00,71.09,71.13,70.99,71.06,24984.0,62.0766,62.1115,61.9893,62.0504,24984.0
2021-05-28 09:45:00,71.07,71.2,71.05,71.06,11472.0,62.0591,62.1726,62.0417,62.0504,11472.0
2021-05-28 09:50:00,71.05,71.14,70.94,71.02,45603.0,62.0417,62.1202,61.9456,62.0155,45603.0
2021-05-28 09:55:00,71.02,71.05,70.93,70.97,25437.0,62.0155,62.0417,61.9369,61.9718,25437.0
2021-05-28 10:00:00,70.97,71.07,70.97,71.02,20027.0,61.9718,62.0591,61.9718,62.0155,20027.0
2021-05-28 10:05:00,71.02,71.11,70.96,70.97,31298.0,62.0155,62.0941,61.9631,61.9718,31298.0
2021-05-28 10:10:00,70.98,71.05,70.93,71.05,23433.0,61.9805,62.0417,61.9369,62.0417,23433.0
2021-05-28 10:15:00,71.05,71.05,71.0,71.03,33158.0,62.0417,62.0417,61.998,62.0242,33158.0
2021-05-28 10:20:00,71.03,71.05,70.92,70.96,12809.0,62.0242,62.0417,61.9281,61.9631,12809.0
2021-05-28 10:25:00,70.97,71.07,70.94,71.05,14002.0,61.9718,62.0591,61.9456,62.0417,14002.0
2021-05-28 10:30:00,71.05,71.06,70.99,71.01,15960.0,62.0417,62.0504,61.9893,62.0067,15960.0
2021-05-28 10:35:00,71.02,71.03,70.95,70.96,11308.0,62.0155,62.0242,61.9543,61.9631,11308.0
2021-05-28 10:40:00,70.96,71.05,70.93,71.05,6217.0,61.9631,62.0417,61.9369,62.0417,6217.0
2021-05-28 10:45:00,71.06,71.1,71.03,71.07,21809.0,62.0504,62.0853,62.0242,62.0591,21809.0
2021-05-28 10:50:00,71.08,71.1,71.0,71.01,7130.0,62.0679,62.0853,61.998,62.0067,7130.0
2021-05-28 10:55:00,71.02,71.07,70.96,71.07,12303.0,62.0155,62.0591,61.9631,62.0591,12303.0
2021-05-28 11:00:00,71.07,71.08,70.91,70.94,20672.0,62.0591,62.0679,61.9194,61.9456,20672.0
2021-05-28 11:05:00,70.93,70.99,70.93,70.96,8511.0,61.9369,61.9893,61.9369,61.9631,8511.0
2021-05-28 11:10:00,70.96,70.96,70.89,70.93,12975.0,61.9631,61.9631,61.9019,61.9369,12975.0
2021-05-28 11:15:00,70.94,70.97,70.91,70.95,10965.0,61.9456,61.9718,61.9194,61.9543,10965.0
2021-05-28 11:20:00,70.95,70.97,70.93,70.96,9236.0,61.9543,61.9718,61.9369,61.9631,9236.0
2021-05-28 11:25:00,70.96,71.08,70.95,71.08,15904.0,61.9631,62.0679,61.9543,62.0679,15904.0
2021-05-28 11:30:00,71.07,71.11,71.06,71.07,13551.0,62.0591,62.0941,62.0504,62.0591,13551.0
2021-05-28 11:35:00,71.07,71.13,71.06,71.11,14697.0,62.0591,62.1115,62.0504,62.0941,14697.0
2021-05-28 11:40:00,71.12,71.14,71.1,71.13,14992.0,62.1028,62.1202,62.0853,62.1115,14992.0
2021-05-28 11:45:00,71.14,71.14,71.03,71.03,13900.0,62.1202,62.1202,62.0242,62.0242,13900.0
2021-05-28 11:50:00,71.03,71.11,71.02,71.1,45086.0,62.0242,62.0941,62.0155,62.0853,45086.0
2021-05-28 11:55:00,71.09,71.12,71.07,71.1,10365.0,62.0766,62.1028,62.0591,62.0853,10365.0
2021-05-28 12:00:00,71.1,71.13,71.05,71.11,27649.0,62.0853,62.1115,62.0417,62.0941,27649.0
2021-05-28 12:05:00,71.1,71.11,71.04,71.04,21014.0,62.0853,62.0941,62.0329,62.0329,21014.0
2021-05-28 12:10:00,71.05,71.07,71.01,71.07,9014.0,62.0417,62.0591,62.0067,62.0591,9014.0
2021-05-28 12:15:00,71.07,71.07,71.02,71.03,9635.0,62.0591,62.0591,62.0155,62.0242,9635.0
2021-05-28 12:20:00,71.03,71.04,71.0,71.02,12401.0,62.0242,62.0329,61.998,62.0155,12401.0
2021-05-28 12:25:00,71.02,71.04,71.02,71.04,8239.0,62.0155,62.0329,62.0155,62.0329,8239.0
2021-05-28 12:30:00,71.03,71.04,71.01,71.03,11370.0,62.0242,62.0329,62.0067,62.0242,11370.0
2021-05-28 12:35:00,71.03,71.03,70.97,70.98,8754.0,62.0242,62.0242,61.9718,61.9805,8754.0
2021-05-28 12:40:00,70.98,70.99,70.94,70.95,7287.0,61.9805,61.9893,61.9456,61.9543,7287.0
2021-05-28 12:45:00,70.94,70.97,70.89,70.91,13570.0,61.9456,61.9718,61.9019,61.9194,13570.0
2021-05-28 12:50:00,70.91,70.91,70.85,70.85,6246.0,61.9194,61.9194,61.867,61.867,6246.0
2021-05-28 12:55:00,70.86,70.88,70.81,70.84,10354.0,61.8757,61.8932,61.8321,61.8583,10354.0
2021-05-28 13:00:00,70.84,70.84,70.8,70.81,6650.0,61.8583,61.8583,61.8234,61.8321,6650.0
2021-05-28 13:05:00,70.8,70.81,70.76,70.78,8197.0,61.8234,61.8321,61.7884,61.8059,8197.0
2021-05-28 13:10:00,70.77,70.83,70.74,70.83,7554.0,61.7972,61.8496,61.771,61.8496,7554.0
2021-05-28 13:15:00,70.83,70.89,70.81,70.88,12468.0,61.8496,61.9019,61.8321,61.8932,12468.0
2021-05-28 13:20:00,70.88,70.89,70.83,70.84,8418.0,61.8932,61.9019,61.8496,61.8583,8418.0
2021-05-28 13:25:00,70.85,70.89,70.84,70.88,7847.0,61.867,61.9019,61.8583,61.8932,7847.0
2021-05-28 13:30:00,70.88,70.88,70.83,70.83,9088.0,61.8932,61.8932,61.8496,61.8496,9088.0
2021-05-28 13:35:00,70.84,70.86,70.83,70.84,7285.0,61.8583,61.8757,61.8496,61.8583,7285.0
2021-05-28 13:40:00,70.83,70.84,70.8,70.84,11269.0,61.8496,61.8583,61.8234,61.8583,11269.0
2021-05-28 13:45:00,70.84,70.84,70.78,70.78,13823.0,61.8583,61.8583,61.8059,61.8059,13823.0
2021-05-28 13:50:00,70.74,70.75,70.68,70.73,13523.0,61.771,61.7797,61.7186,61.7622,13523.0
2021-05-28 13:55:00,70.73,70.76,70.72,70.74,11683.0,61.7622,61.7884,61.7535,61.771,11683.0
2021-05-28 14:00:00,70.74,70.76,70.71,70.73,7904.0,61.771,61.7884,61.7448,61.7622,7904.0
2021-05-28 14:05:00,70.73,70.79,70.73,70.78,7449.0,61.7622,61.8146,61.7622,61.8059,7449.0
2021-05-28 14:10:00,70.78,70.87,70.77,70.84,13933.0,61.8059,61.8845,61.7972,61.8583,13933.0
2021-05-28 14:15:00,70.84,70.9,70.84,70.88,8071.0,61.8583,61.9107,61.8583,61.8932,8071.0
2021-05-28 14:20:00,70.87,70.91,70.85,70.9,6476.0,61.8845,61.9194,61.867,61.9107,6476.0
2021-05-28 14:25:00,70.91,70.93,70.88,70.92,12547.0,61.9194,61.9369,61.8932,61.9281,12547.0
2021-05-28 14:30:00,70.91,70.93,70.89,70.91,7164.0,61.9194,61.9369,61.9019,61.9194,7164.0
2021-05-28 14:35:00,70.89,70.92,70.88,70.9,10012.0,61.9019,61.9281,61.8932,61.9107,10012.0
2021-05-28 14:40:00,70.88,70.9,70.86,70.89,5882.0,61.8932,61.9107,61.8757,61.9019,5882.0
2021-05-28 14:45:00,70.89,70.96,70.88,70.95,10545.0,61.9019,61.9631,61.8932,61.9543,10545.0
2021-05-28 14:50:00,70.95,70.96,70.93,70.94,9077.0,61.9543,61.9631,61.9369,61.9456,9077.0
2021-05-28 14:55:00,70.94,70.94,70.9,70.91,12241.0,61.9456,61.9456,61.9107,61.9194,12241.0
2021-05-28 15:00:00,70.9,70.94,70.88,70.94,11034.0,61.9107,61.9456,61.8932,61.9456,11034.0
2021-05-28 15:05:00,70.94,70.96,70.92,70.95,12770.0,61.9456,61.9631,61.9281,61.9543,12770.0
2021-05-28 15:10:00,70.95,70.95,70.88,70.89,12847.0,61.9543,61.9543,61.8932,61.9019,12847.0
2021-05-28 15:15:00,70.89,70.94,70.88,70.94,13090.0,61.9019,61.9456,61.8932,61.9456,13090.0
2021-05-28 15:20:00,70.94,70.96,70.92,70.96,15528.0,61.9456,61.9631,61.9281,61.9631,15528.0
2021-05-28 15:25:00,70.97,70.98,70.95,70.97,9692.0,61.9718,61.9805,61.9543,61.9718,9692.0
2021-05-28 15:30:00,70.96,70.98,70.93,70.94,25952.0,61.9631,61.9805,61.9369,61.9456,25952.0
2021-05-28 15:35:00,70.94,70.99,70.94,70.96,15960.0,61.9456,61.9893,61.9456,61.9631,15960.0
2021-05-28 15:40:00,70.96,71.07,70.94,71.06,12850.0,61.9631,62.0591,61.9456,62.0504,12850.0
2021-05-28 15:45:00,71.06,71.1,71.05,71.05,66582.0,62.0504,62.0853,62.0417,62.0417,66582.0
2021-05-28 15:50:00,71.05,71.08,70.87,70.9,145621.0,62.0417,62.0679,61.8845,61.9107,145621.0
2021-05-28 15:55:00,70.89,70.95,70.81,70.88,277722.0,61.9019,61.9543,61.8321,61.8932,277722.0
2021-06-01 09:30:00,70.86,71.2,70.68,70.69,48935.0,61.8757,62.1726,61.7186,61.7273,48935.0
2021-06-01 09:35:00,70.66,70.68,70.45,70.68,27537.0,61.7011,61.7186,61.5177,61.7186,27537.0
2021-06-01 09:40:00,70.69,70.71,70.56,70.6,20831.0,61.7273,61.7448,61.6138,61.6487,20831.0
2021-06-01 09:45:00,70.61,70.61,70.43,70.43,18458.0,61.6574,61.6574,61.5003,61.5003,18458.0
2021-06-01 09:50:00,70.43,70.53,70.43,70.48,15599.0,61.5003,61.5876,61.5003,61.5439,15599.0
2021-06-01 09:55:00,70.47,70.51,70.44,70.48,14700.0,61.5352,61.5701,61.509,61.5439,14700.0
2021-06-01 10:00:00,70.48,70.51,70.23,70.26,26992.0,61.5439,61.5701,61.3256,61.3518,26992.0
2021-06-01 10:05:00,70.27,70.34,70.25,70.28,17177.0,61.3606,61.4217,61.3431,61.3693,17177.0
2021-06-01 10:10:00,70.28,70.31,70.22,70.31,17814.0,61.3693,61.3955,61.3169,61.3955,17814.0
2021-06-01 10:15:00,70.33,70.39,70.25,70.26,38265.0,61.4129,61.4653,61.3431,61.3518,38265.0
2021-06-01 10:20:00,70.26,70.3,70.23,70.27,22842.0,61.3518,61.3868,61.3256,61.3606,22842.0
2021-06-01 10:25:00,70.28,70.28,70.13,70.23,15054.0,61.3693,61.3693,61.2383,61.3256,15054.0
2021-06-01 10:30:00,70.24,70.25,70.07,70.18,21689.0,61.3344,61.3431,61.1859,61.282,21689.0
2021-06-01 10:35:00,70.16,70.2,70.09,70.2,13733.0,61.2645,61.2994,61.2034,61.2994,13733.0
2021-06-01 10:40:00,70.24,70.32,70.23,70.29,47051.0,61.3344,61.4042,61.3256,61.378,47051.0
2021-06-01 10:45:00,70.29,70.35,70.21,70.3,27397.0,61.378,61.4304,61.3082,61.3868,27397.0
2021-06-01 10:50:00,70.3,70.3,70.16,70.17,19701.0,61.3868,61.3868,61.2645,61.2732,19701.0
2021-06-01 10:55:00,70.19,70.26,70.14,70.23,20846.0,61.2907,61.3518,61.247,61.3256,20846.0
2021-06-01 11:00:00,70.2,70.24,70.18,70.23,14968.0,61.2994,61.3344,61.282,61.3256,14968.0
2021-06-01 11:05:00,70.22,70.23,70.18,70.22,13182.0,61.3169,61.3256,61.282,61.3169,13182.0
2021-06-01 11:10:00,70.24,70.27,70.24,70.27,11649.0,61.3344,61.3606,61.3344,61.3606,11649.0
2021-06-01 11:15:00,70.28,70.3,70.26,70.28,13247.0,61.3693,61.3868,61.3518,61.3693,13247.0
2021-06-01 11:20:00,70.27,70.32,70.26,70.3,11229.0,61.3606,61.4042,61.3518,61.3868,11229.0
2021-06-01 11:25:00,70.3,70.34,70.29,70.32,8606.0,61.3868,61.4217,61.378,61.4042,8606.0
2021-06-01 11:30:00,70.31,70.42,70.31,70.41,9872.0,61.3955,61.4915,61.3955,61.4828,9872.0
2021-06-01 11:35:00,70.41,70.5,70.4,70.5,9433.0,61.4828,61.5614,61.4741,61.5614,9433.0
2021-06-01 11:40:00,70.49,70.49,70.43,70.45,8214.0,61.5527,61.5527,61.5003,61.5177,8214.0
2021-06-01 11:45:00,70.45,70.47,70.41,70.46,12949.0,61.5177,61.5352,61.4828,61.5265,12949.0
2021-06-01 11:50:00,70.44,70.44,70.38,70.38,11657.0,61.509,61.509,61.4566,61.4566,11657.0
2021-06-01 11:55:00,70.39,70.42,70.35,70.35,9239.0,61.4653,61.4915,61.4304,61.4304,9239.0
2021-06-01 12:00:00,70.34,70.36,70.3,70.3,8732.0,61.4217,61.4391,61.3868,61.3868,8732.0
2021-06-01 12:05:00,70.3,70.32,70.26,70.26,14399.0,61.3868,61.4042,61.3518,61.3518,14399.0
2021-06-01 12:10:00,70.26,70.26,70.22,70.24,8967.0,61.3518,61.3518,61.3169,61.3344,8967.0
2021-06-01 12:15:00,70.25,70.27,70.24,70.25,12326.0,61.3431,61.3606,61.3344,61.3431,12326.0
2021-06-01 12:20:00,70.25,70.27,70.22,70.24,12038.0,61.3431,61.3606,61.3169,61.3344,12038.0
2021-06-01 12:25:00,70.23,70.25,70.21,70.22,9421.0,61.3256,61.3431,61.3082,61.3169,9421.0
2021-06-01 12:30:00,70.21,70.23,70.19,70.19,11340.0,61.3082,61.3256,61.2907,61.2907,11340.0
2021-06-01 12:35:00,70.18,70.18,70.13,70.14,14074.0,61.282,61.282,61.2383,61.247,14074.0
2021-06-01 12:40:00,70.14,70.2,70.13,70.2,10600.0,61.247,61.2994,61.2383,61.2994,10600.0
2021-06-01 12:45:00,70.2,70.21,70.14,70.15,10296.0,61.2994,61.3082,61.247,61.2558,10296.0
2021-06-01 12:50:00,70.16,70.17,70.11,70.13,7526.0,61.2645,61.2732,61.2208,61.2383,7526.0
2021-06-01 12:55:00,70.13,70.16,70.11,70.11,7361.0,61.2383,61.2645,61.2208,61.2208,7361.0
2021-06-01 13:00:00,70.11,70.11,70.08,70.08,7023.0,61.2208,61.2208,61.1946,61.1946,7023.0
2021-06-01 13:05:00,70.07,70.11,70.06,70.09,6387.0,61.1859,61.2208,61.1772,61.2034,6387.0
2021-06-01 13:10:00,70.1,70.1,70.05,70.06,6898.0,61.2121,61.2121,61.1684,61.1772,6898.0
2021-06-01 13:15:00,70.05,70.06,69.98,69.98,11885.0,61.1684,61.1772,61.1073,61.1073,11885.0
2021-06-01 13:20:00,69.97,70.01,69.95,69.98,13828.0,61.0986,61.1335,61.0811,61.1073,13828.0
2021-06-01 13:25:00,69.98,69.99,69.96,69.98,6926.0,61.1073,61.1161,61.0899,61.1073,6926.0
2021-06-01 13:30:00,69.98,69.98,69.94,69.96,8849.0,61.1073,61.1073,61.0724,61.0899,8849.0
2021-06-01 13:35:00,69.95,69.96,69.92,69.92,10604.0,61.0811,61.0899,61.0549,61.0549,10604.0
2021-06-01 13:40:00,69.91,69.93,69.88,69.89,10901.0,61.0462,61.0637,61.02,61.0287,10901.0
2021-06-01 13:45:00,69.89,69.92,69.87,69.89,7587.0,61.0287,61.0549,61.0113,61.0287,7587.0
2021-06-01 13:50:00,69.87,69.89,69.85,69.89,5201.0,61.0113,61.0287,60.9938,61.0287,5201.0
2021-06-01 13:55:00,69.9,69.99,69.9,69.98,7018.0,61.0375,61.1161,61.0375,61.1073,7018.0
2021-06-01 14:00:00,69.98,70.02,69.98,70.0,10776.0,61.1073,61.1423,61.1073,61.1248,10776.0
2021-06-01 14:05:00,69.99,69.99,69.97,69.99,11893.0,61.1161,61.1161,61.0986,61.1161,11893.0
2021-06-01 14:10:00,69.98,70.01,69.96,69.99,6385.0,61.1073,61.1335,61.0899,61.1161,6385.0
2021-06-01 14:15:00,69.99,69.99,69.96,69.98,7623.0,61.1161,61.1161,61.0899,61.1073,7623.0
2021-06-01 14:20:00,69.97,70.03,69.96,70.03,7813.0,61.0986,61.151,61.0899,61.151,7813.0
2021-06-01 14:25:00,70.03,70.08,70.03,70.06,6927.0,61.151,61.1946,61.151,61.1772,6927.0
2021-06-01 14:30:00,70.06,70.1,70.05,70.09,9422.0,61.1772,61.2121,61.1684,61.2034,9422.0
2021-06-01 14:35:00,70.09,70.1,70.07,70.08,9114.0,61.2034,61.2121,61.1859,61.1946,9114.0
2021-06-01 14:40:00,70.08,70.1,70.04,70.05,18181.0,61.1946,61.2121,61.1597,61.1684,18181.0
2021-06-01 14:45:00,70.05,70.07,70.04,70.07,6017.0,61.1684,61.1859,61.1597,61.1859,6017.0
2021-06-01 14:50:00,70.08,70.11,70.07,70.08,7505.0,61.1946,61.2208,61.1859,61.1946,7505.0
2021-06-01 14:55:00,70.08,70.11,70.08,70.09,10480.0,61.1946,61.2208,61.1946,61.2034,10480.0
2021-06-01 15:00:00,70.09,70.1,70.05,70.06,10067.0,61.2034,61.2121,61.1684,61.1772,10067.0
2021-06-01 15:05:00,70.06,70.06,70.0,70.02,14718.0,61.1772,61.1772,61.1248,61.1423,14718.0
2021-06-01 15:10:00,70.02,70.04,70.01,70.02,8847.0,61.1423,61.1597,61.1335,61.1423,8847.0
2021-06-01 15:15:00,70.03,70.03,70.0,70.0,5288.0,61.151,61.151,61.1248,61.1248,5288.0
2021-06-01 15:20:00,70.01,70.05,70.01,70.03,11785.0,61.1335,61.1684,61.1335,61.151,11785.0
2021-06-01 15:25:00,70.03,70.05,70.02,70.04,17539.0,61.151,61.1684,61.1423,61.1597,17539.0
2021-06-01 15:30:00,70.03,70.07,70.01,70.03,33834.0,61.151,61.1859,61.1335,61.151,33834.0
2021-06-01 15:35:00,70.02,70.03,69.95,69.97,32852.0,61.1423,61.151,61.0811,61.0986,32852.0
2021-06-01 15:40:00,69.97,70.02,69.96,70.02,18465.0,61.0986,61.1423,61.0899,61.1423,18465.0
2021-06-01 15:45:00,70.02,70.1,70.02,70.1,21707.0,61.1423,61.2121,61.1423,61.2121,21707.0
2021-06-01 15:50:00,70.09,70.16,70.05,70.11,68696.0,61.2034,61.2645,61.1684,61.2208,68696.0
2021-06-01 15:55:00,70.12,70.15,69.99,70.0,183046.0,61.2296,61.2558,61.1161,61.1248,183046.0
2021-06-02 09:30:00,70.18,70.36,70.12,70.24,35206.0,61.282,61.4391,61.2296,61.3344,35206.0
2021-06-02 09:35:00,70.24,70.24,70.03,70.07,89843.0,61.3344,61.3344,61.151,61.1859,89843.0
2021-06-02 09:40:00,70.07,70.08,69.91,69.93,21950.0,61.1859,61.1946,61.0462,61.0637,21950.0
2021-06-02 09:45:00,69.95,70.12,69.91,70.1,18401.0,61.0811,61.2296,61.0462,61.2121,18401.0
2021-06-02 09:50:00,70.09,70.13,70.01,70.04,11753.0,61.2034,61.2383,61.1335,61.1597,11753.0
2021-06-02 09:55:00,70.03,70.18,70.03,70.08,17884.0,61.151,61.282,61.151,61.1946,17884.0
2021-06-02 10:00:00,70.08,70.15,70.03,70.05,18533.0,61.1946,61.2558,61.151,61.1684,18533.0
2021-06-02 10:05:00,70.05,70.08,69.99,70.03,9337.0,61.1684,61.1946,61.1161,61.151,9337.0
2021-06-02 10:10:00,70.07,70.17,70.06,70.15,12961.0,61.1859,61.2732,61.1772,61.2558,12961.0
2021-06-02 10:15:00,70.16,70.23,70.14,70.16,15557.0,61.2645,61.3256,61.247,61.2645,15557.0
2021-06-02 10:20:00,70.16,70.17,70.11,70.15,9811.0,61.2645,61.2732,61.2208,61.2558,9811.0
2021-06-02 10:25:00,70.17,70.24,70.14,70.2,19130.0,61.2732,61.3344,61.247,61.2994,19130.0
2021-06-02 10:30:00,70.2,70.26,70.15,70.23,12087.0,61.2994,61.3518,61.2558,61.3256,12087.0
2021-06-02 10:35:00,70.22,70.24,70.14,70.15,8035.0,61.3169,61.3344,61.247,61.2558,8035.0
2021-06-02 10:40:00,70.15,70.17,70.0,70.02,16067.0,61.2558,61.2732,61.1248,61.1423,16067.0
2021-06-02 10:45:00,70.02,70.09,70.01,70.08,10784.0,61.1423,61.2034,61.1335,61.1946,10784.0
2021-06-02 10:50:00,70.06,70.12,70.06,70.12,5279.0,61.1772,61.2296,61.1772,61.2296,5279.0
2021-06-02 10:55:00,70.13,70.18,70.1,70.16,65987.0,61.2383,61.282,61.2121,61.2645,65987.0
2021-06-02 11:00:00,70.16,70.24,70.15,70.17,24344.0,61.2645,61.3344,61.2558,61.2732,24344.0
2021-06-02 11:05:00,70.18,70.2,70.15,70.2,7189.0,61.282,61.2994,61.2558,61.2994,7189.0
2021-06-02 11:10:00,70.19,70.27,70.18,70.26,8404.0,61.2907,61.3606,61.282,61.3518,8404.0
2021-06-02 11:15:00,70.26,70.33,70.24,70.32,18636.0,61.3518,61.4129,61.3344,61.4042,18636.0
2021-06-02 11:20:00,70.33,70.37,70.32,70.36,6873.0,61.4129,61.4479,61.4042,61.4391,6873.0
2021-06-02 11:25:00,70.35,70.38,70.33,70.36,6847.0,61.4304,61.4566,61.4129,61.4391,6847.0
2021-06-02 11:30:00,70.36,70.38,70.33,70.38,5199.0,61.4391,61.4566,61.4129,61.4566,5199.0
2021-06-02 11:35:00,70.37,70.37,70.32,70.34,9396.0,61.4479,61.4479,61.4042,61.4217,9396.0
2021-06-02 11:40:00,70.34,70.41,70.33,70.41,7348.0,61.4217,61.4828,61.4129,61.4828,7348.0
2021-06-02 11:45:00,70.42,70.47,70.41,70.45,28274.0,61.4915,61.5352,61.4828,61.5177,28274.0
2021-06-02 11:50:00,70.46,70.51,70.46,70.48,7707.0,61.5265,61.5701,61.5265,61.5439,7707.0
2021-06-02 11:55:00,70.48,70.49,70.43,70.46,17698.0,61.5439,61.5527,61.5003,61.5265,17698.0
2021-06-02 12:00:00,70.47,70.53,70.46,70.53,16571.0,61.5352,61.5876,61.5265,61.5876,16571.0
2021-06-02 12:05:00,70.52,70.53,70.49,70.49,8589.0,61.5789,61.5876,61.5527,61.5527,8589.0
2021-06-02 12:10:00,70.5,70.56,70.5,70.56,15213.0,61.5614,61.6138,61.5614,61.6138,15213.0
2021-06-02 12:15:00,70.57,70.63,70.57,70.63,7353.0,61.6225,61.6749,61.6225,61.6749,7353.0
2021-06-02 12:20:00,70.64,70.7,70.61,70.68,11424.0,61.6836,61.736,61.6574,61.7186,11424.0
2021-06-02 12:25:00,70.69,70.74,70.67,70.72,9956.0,61.7273,61.771,61.7098,61.7535,9956.0
2021-06-02 12:30:00,70.73,70.75,70.68,70.75,10434.0,61.7622,61.7797,61.7186,61.7797,10434.0
2021-06-02 12:35:00,70.75,70.77,70.72,70.77,9207.0,61.7797,61.7972,61.7535,61.7972,9207.0
2021-06-02 12:40:00,70.77,70.79,70.76,70.77,4725.0,61.7972,61.8146,61.7884,61.7972,4725.0
2021-06-02 12:45:00,70.77,70.79,70.75,70.78,8792.0,61.7972,61.8146,61.7797,61.8059,8792.0
2021-06-02 12:50:00,70.78,70.79,70.75,70.76,7629.0,61.8059,61.8146,61.7797,61.7884,7629.0
2021-06-02 12:55:00,70.76,70.8,70.75,70.79,13910.0,61.7884,61.8234,61.7797,61.8146,13910.0
2021-06-02 13:00:00,70.79,70.83,70.79,70.83,9720.0,61.8146,61.8496,61.8146,61.8496,9720.0
2021-06-02 13:05:00,70.83,70.83,70.72,70.73,11232.0,61.8496,61.8496,61.7535,61.7622,11232.0
2021-06-02 13:10:00,70.73,70.76,70.73,70.74,12320.0,61.7622,61.7884,61.7622,61.771,12320.0
2021-06-02 13:15:00,70.75,70.8,70.73,70.79,11564.0,61.7797,61.8234,61.7622,61.8146,11564.0
2021-06-02 13:20:00,70.78,70.82,70.75,70.81,8235.0,61.8059,61.8408,61.7797,61.8321,8235.0
2021-06-02 13:25:00,70.8,70.88,70.8,70.88,34521.0,61.8234,61.8932,61.8234,61.8932,34521.0
2021-06-02 13:30:00,70.88,70.88,70.73,70.73,33380.0,61.8932,61.8932,61.7622,61.7622,33380.0
2021-06-02 13:35:00,70.74,70.74,70.68,70.73,27045.0,61.771,61.771,61.7186,61.7622,27045.0
2021-06-02 13:40:00,70.73,70.77,70.69,70.7,24675.0,61.7622,61.7972,61.7273,61.736,24675.0
2021-06-02 13:45:00,70.7,70.75,70.68,70.68,26568.0,61.736,61.7797,61.7186,61.7186,26568.0
2021-06-02 13:50:00,70.69,70.72,70.66,70.66,35209.0,61.7273,61.7535,61.7011,61.7011,35209.0
2021-06-02 13:55:00,70.66,70.66,70.57,70.6,18942.0,61.7011,61.7011,61.6225,61.6487,18942.0
2021-06-02 14:00:00,70.59,70.62,70.59,70.61,9690.0,61.64,61.6662,61.64,61.6574,9690.0
2021-06-02 14:05:00,70.6,70.61,70.55,70.56,28803.0,61.6487,61.6574,61.6051,61.6138,28803.0
2021-06-02 14:10:00,70.56,70.62,70.55,70.61,23783.0,61.6138,61.6662,61.6051,61.6574,23783.0
2021-06-02 14:15:00,70.6,70.67,70.59,70.67,8193.0,61.6487,61.7098,61.64,61.7098,8193.0
2021-06-02 14:20:00,70.67,70.68,70.62,70.64,16326.0,61.7098,61.7186,61.6662,61.6836,16326.0
2021-06-02 14:25:00,70.63,70.67,70.62,70.63,6449.0,61.6749,61.7098,61.6662,61.6749,6449.0
2021-06-02 14:30:00,70.62,70.62,70.57,70.59,9609.0,61.6662,61.6662,61.6225,61.64,9609.0
2021-06-02 14:35:00,70.59,70.59,70.55,70.56,7511.0,61.64,61.64,61.6051,61.6138,7511.0
2021-06-02 14:40:00,70.54,70.56,70.47,70.48,11164.0,61.5963,61.6138,61.5352,61.5439,11164.0
2021-06-02 14:45:00,70.48,70.48,70.39,70.39,14871.0,61.5439,61.5439,61.4653,61.4653,14871.0
2021-06-02 14:50:00,70.38,70.38,70.3,70.3,11362.0,61.4566,61.4566,61.3868,61.3868,11362.0
2021-06-02 14:55:00,70.3,70.32,70.23,70.27,15666.0,61.3868,61.4042,61.3256,61.3606,15666.0
2021-06-02 15:00:00,70.27,70.31,70.24,70.27,14546.0,61.3606,61.3955,61.3344,61.3606,14546.0
2021-06-02 15:05:00,70.28,70.28,70.22,70.23,8703.0,61.3693,61.3693,61.3169,61.3256,8703.0
2021-06-02 15:10:00,70.22,70.23,70.17,70.17,5965.0,61.3169,61.3256,61.2732,61.2732,5965.0
2021-06-02 15:15:00,70.18,70.2,70.16,70.19,9018.0,61.282,61.2994,61.2645,61.2907,9018.0
2021-06-02 15:20:00,70.19,70.22,70.18,70.2,9558.0,61.2907,61.3169,61.282,61.2994,9558.0
2021-06-02 15:25:00,70.2,70.3,70.19,70.3,15226.0,61.2994,61.3868,61.2907,61.3868,15226.0
2021-06-02 15:30:00,70.3,70.37,70.26,70.34,36409.0,61.3868,61.4479,61.3518,61.4217,36409.0
2021-06-02 15:35:00,70.34,70.41,70.28,70.28,24589.0,61.4217,61.4828,61.3693,61.3693,24589.0
2021-06-02 15:40:00,70.28,70.28,70.17,70.17,43637.0,61.3693,61.3693,61.2732,61.2732,43637.0
2021-06-02 15:45:00,70.17,70.22,70.16,70.18,51048.0,61.2732,61.3169,61.2645,61.282,51048.0
2021-06-02 15:50:00,70.18,70.31,70.18,70.28,63258.0,61.282,61.3955,61.282,61.3693,63258.0
2021-06-02 15:55:00,70.27,70.31,70.23,70.24,204442.0,61.3606,61.3955,61.3256,61.3344,204442.0
2021-06-03 09:30:00,69.61,69.84,69.5,69.79,69462.0,60.7842,60.9851,60.6882,60.9414,69462.0
2021-06-03 09:35:00,69.79,70.19,69.74,70.14,32238.0,60.9414,61.2907,60.8978,61.247,32238.0
2021-06-03 09:40:00,70.13,70.2,70.03,70.15,40895.0,61.2383,61.2994,61.151,61.2558,40895.0
2021-06-03 09:45:00,70.16,70.18,70.02,70.08,39747.0,61.2645,61.282,61.1423,61.1946,39747.0
2021-06-03 09:50:00,70.09,70.2,70.06,70.12,41152.0,61.2034,61.2994,61.1772,61.2296,41152.0
2021-06-03 09:55:00,70.13,70.24,70.07,70.21,26662.0,61.2383,61.3344,61.1859,61.3082,26662.0
2021-06-03 10:00:00,70.2,70.22,70.04,70.06,30125.0,61.2994,61.3169,61.1597,61.1772,30125.0
2021-06-03 10:05:00,70.07,70.19,70.05,70.09,31982.0,61.1859,61.2907,61.1684,61.2034,31982.0
2021-06-03 10:10:00,70.09,70.21,70.06,70.17,24943.0,61.2034,61.3082,61.1772,61.2732,24943.0
2021-06-03 10:15:00,70.17,70.33,70.15,70.3,23260.0,61.2732,61.4129,61.2558,61.3868,23260.0
2021-06-03 10:20:00,70.31,70.31,70.17,70.2,20090.0,61.3955,61.3955,61.2732,61.2994,20090.0
2021-06-03 10:25:00,70.2,70.24,70.17,70.2,27615.0,61.2994,61.3344,61.2732,61.2994,27615.0
2021-06-03 10:30:00,70.2,70.24,70.16,70.17,28773.0,61.2994,61.3344,61.2645,61.2732,28773.0
2021-06-03 10:35:00,70.17,70.23,70.12,70.14,19084.0,61.2732,61.3256,61.2296,61.247,19084.0
2021-06-03 10:40:00,70.14,70.18,70.1,70.11,22844.0,61.247,61.282,61.2121,61.2208,22844.0
2021-06-03 10:45:00,70.11,70.16,70.08,70.12,26582.0,61.2208,61.2645,61.1946,61.2296,26582.0
2021-06-03 10:50:00,70.13,70.24,70.13,70.23,25742.0,61.2383,61.3344,61.2383,61.3256,25742.0
2021-06-03 10:55:00,70.23,70.34,70.21,70.33,20679.0,61.3256,61.4217,61.3082,61.4129,20679.0
2021-06-03 11:00:00,70.33,70.5,70.32,70.49,23759.0,61.4129,61.5614,61.4042,61.5527,23759.0
2021-06-03 11:05:00,70.51,70.59,70.47,70.59,18974.0,61.5701,61.64,61.5352,61.64,18974.0
2021-06-03 11:10:00,70.58,70.59,70.51,70.52,40663.0,61.6313,61.64,61.5701,61.5789,40663.0
2021-06-03 11:15:00,70.53,70.53,70.46,70.49,21785.0,61.5876,61.5876,61.5265,61.5527,21785.0
2021-06-03 11:20:00,70.48,70.51,70.45,70.48,49111.0,61.5439,61.5701,61.5177,61.5439,49111.0
2021-06-03 11:25:00,70.49,70.54,70.44,70.45,21755.0,61.5527,61.5963,61.509,61.5177,21755.0
2021-06-03 11:30:00,70.45,70.52,70.45,70.45,29714.0,61.5177,61.5789,61.5177,61.5177,29714.0
2021-06-03 11:35:00,70.45,70.5,70.4,70.41,30322.0,61.5177,61.5614,61.4741,61.4828,30322.0
2021-06-03 11:40:00,70.42,70.47,70.42,70.44,19910.0,61.4915,61.5352,61.4915,61.509,19910.0
2021-06-03 11:45:00,70.43,70.51,70.39,70.45,114901.0,61.5003,61.5701,61.4653,61.5177,114901.0
2021-06-03 11:50:00,70.45,70.49,70.42,70.47,16956.0,61.5177,61.5527,61.4915,61.5352,16956.0
2021-06-03 11:55:00,70.48,70.48,70.44,70.45,11313.0,61.5439,61.5439,61.509,61.5177,11313.0
2021-06-03 12:00:00,70.47,70.49,70.44,70.46,6966.0,61.5352,61.5527,61.509,61.5265,6966.0
2021-06-03 12:05:00,70.47,70.53,70.47,70.51,17075.0,61.5352,61.5876,61.5352,61.5701,17075.0
2021-06-03 12:10:00,70.52,70.52,70.47,70.48,18290.0,61.5789,61.5789,61.5352,61.5439,18290.0
2021-06-03 12:15:00,70.47,70.52,70.45,70.47,51493.0,61.5352,61.5789,61.5177,61.5352,51493.0
2021-06-03 12:20:00,70.47,70.48,70.42,70.47,10687.0,61.5352,61.5439,61.4915,61.5352,10687.0
2021-06-03 12:25:00,70.46,70.48,70.41,70.48,7623.0,61.5265,61.5439,61.4828,61.5439,7623.0
2021-06-03 12:30:00,70.48,70.55,70.48,70.55,17682.0,61.5439,61.6051,61.5439,61.6051,17682.0
2021-06-03 12:35:00,70.56,70.56,70.51,70.55,9871.0,61.6138,61.6138,61.5701,61.6051,9871.0
2021-06-03 12:40:00,70.54,70.58,70.54,70.56,77173.0,61.5963,61.6313,61.5963,61.6138,77173.0
2021-06-03 12:45:00,70.55,70.63,70.54,70.63,63703.0,61.6051,61.6749,61.5963,61.6749,63703.0
2021-06-03 12:50:00,70.62,70.64,70.59,70.64,10139.0,61.6662,61.6836,61.64,61.6836,10139.0
2021-06-03 12:55:00,70.64,70.65,70.61,70.63,18538.0,61.6836,61.6924,61.6574,61.6749,18538.0
2021-06-03 13:00:00,70.64,70.65,70.61,70.63,22890.0,61.6836,61.6924,61.6574,61.6749,22890.0
2021-06-03 13:05:00,70.63,70.66,70.57,70.6,136747.0,61.6749,61.7011,61.6225,61.6487,136747.0
2021-06-03 13:10:00,70.6,70.63,70.56,70.61,42136.0,61.6487,61.6749,61.6138,61.6574,42136.0
2021-06-03 13:15:00,70.64,70.67,70.61,70.66,16124.0,61.6836,61.7098,61.6574,61.7011,16124.0
2021-06-03 13:20:00,70.67,70.69,70.64,70.67,21870.0,61.7098,61.7273,61.6836,61.7098,21870.0
2021-06-03 13:25:00,70.67,70.67,70.61,70.62,16396.0,61.7098,61.7098,61.6574,61.6662,16396.0
2021-06-03 13:30:00,70.61,70.62,70.55,70.62,89283.0,61.6574,61.6662,61.6051,61.6662,89283.0
2021-06-03 13:35:00,70.62,70.67,70.58,70.61,27678.0,61.6662,61.7098,61.6313,61.6574,27678.0
2021-06-03 13:40:00,70.6,70.63,70.55,70.62,43426.0,61.6487,61.6749,61.6051,61.6662,43426.0
2021-06-03 13:45:00,70.63,70.63,70.58,70.63,30593.0,61.6749,61.6749,61.6313,61.6749,30593.0
2021-06-03 13:50:00,70.63,70.74,70.61,70.71,13367.0,61.6749,61.771,61.6574,61.7448,13367.0
2021-06-03 13:55:00,70.72,70.75,70.67,70.68,93199.0,61.7535,61.7797,61.7098,61.7186,93199.0
2021-06-03 14:00:00,70.68,70.73,70.66,70.68,7464.0,61.7186,61.7622,61.7011,61.7186,7464.0
2021-06-03 14:05:00,70.67,70.67,70.61,70.63,9935.0,61.7098,61.7098,61.6574,61.6749,9935.0
2021-06-03 14:10:00,70.64,70.64,70.6,70.63,31420.0,61.6836,61.6836,61.6487,61.6749,31420.0
2021-06-03 14:15:00,70.64,70.7,70.63,70.65,18313.0,61.6836,61.736,61.6749,61.6924,18313.0
2021-06-03 14:20:00,70.66,70.72,70.65,70.7,13034.0,61.7011,61.7535,61.6924,61.736,13034.0
2021-06-03 14:25:00,70.7,70.73,70.68,70.7,45978.0,61.736,61.7622,61.7186,61.736,45978.0
2021-06-03 14:30:00,70.7,70.73,70.67,70.72,23729.0,61.736,61.7622,61.7098,61.7535,23729.0
2021-06-03 14:35:00,70.71,70.75,70.69,70.75,16138.0,61.7448,61.7797,61.7273,61.7797,16138.0
2021-06-03 14:40:00,70.76,70.76,70.73,70.73,6742.0,61.7884,61.7884,61.7622,61.7622,6742.0
2021-06-03 14:45:00,70.73,70.77,70.73,70.76,9875.0,61.7622,61.7972,61.7622,61.7884,9875.0
2021-06-03 14:50:00,70.76,70.77,70.72,70.74,16296.0,61.7884,61.7972,61.7535,61.771,16296.0
2021-06-03 14:55:00,70.74,70.79,70.73,70.79,14407.0,61.771,61.8146,61.7622,61.8146,14407.0
2021-06-03 15:00:00,70.78,70.79,70.73,70.73,14255.0,61.8059,61.8146,61.7622,61.7622,14255.0
2021-06-03 15:05:00,70.73,70.74,70.7,70.72,11059.0,61.7622,61.771,61.736,61.7535,11059.0
2021-06-03 15:10:00,70.72,70.73,70.71,70.73,12652.0,61.7535,61.7622,61.7448,61.7622,12652.0
2021-06-03 15:15:00,70.72,70.74,70.7,70.74,18067.0,61.7535,61.771,61.736,61.771,18067.0
2021-06-03 15:20:00,70.73,70.74,70.69,70.7,8658.0,61.7622,61.771,61.7273,61.736,8658.0
2021-06-03 15:25:00,70.7,70.7,70.64,70.67,19437.0,61.736,61.736,61.6836,61.7098,19437.0
2021-06-03 15:30:00,70.66,70.66,70.6,70.61,107040.0,61.7011,61.7011,61.6487,61.6574,107040.0
2021-06-03 15:35:00,70.61,70.7,70.6,70.7,27228.0,61.6574,61.736,61.6487,61.736,27228.0
2021-06-03 15:40:00,70.7,70.74,70.67,70.69,58162.0,61.736,61.771,61.7098,61.7273,58162.0
2021-06-03 15:45:00,70.68,70.68,70.61,70.62,55023.0,61.7186,61.7186,61.6574,61.6662,55023.0
2021-06-03 15:50:00,70.62,70.73,70.59,70.64,136726.0,61.6662,61.7622,61.64,61.6836,136726.0
2021-06-03 15:55:00,70.63,70.64,70.46,70.48,223050.0,61.6749,61.6836,61.5265,61.5439,223050.0
2021-06-04 09:30:00,70.78,70.9,70.6,70.66,56290.0,61.8059,61.9107,61.6487,61.7011,56290.0
2021-06-04 09:35:00,70.64,70.74,70.57,70.57,12856.0,61.6836,61.771,61.6225,61.6225,12856.0
2021-06-04 09:40:00,70.59,70.75,70.59,70.71,24190.0,61.64,61.7797,61.64,61.7448,24190.0
2021-06-04 09:45:00,70.65,70.66,70.52,70.66,18898.0,61.6924,61.7011,61.5789,61.7011,18898.0
2021-06-04 09:50:00,70.64,70.67,70.58,70.58,13370.0,61.6836,61.7098,61.6313,61.6313,13370.0
2021-06-04 09:55:00,70.55,70.6,70.51,70.54,8022.0,61.6051,61.6487,61.5701,61.5963,8022.0
2021-06-04 10:00:00,70.54,70.71,70.54,70.66,20776.0,61.5963,61.7448,61.5963,61.7011,20776.0
2021-06-04 10:05:00,70.64,70.69,70.58,70.67,16592.0,61.6836,61.7273,61.6313,61.7098,16592.0
2021-06-04 10:10:00,70.69,70.78,70.67,70.76,43047.0,61.7273,61.8059,61.7098,61.7884,43047.0
2021-06-04 10:15:00,70.76,70.83,70.76,70.77,8063.0,61.7884,61.8496,61.7884,61.7972,8063.0
2021-06-04 10:20:00,70.78,70.88,70.75,70.76,12324.0,61.8059,61.8932,61.7797,61.7884,12324.0
2021-06-04 10:25:00,70.75,70.75,70.59,70.6,10047.0,61.7797,61.7797,61.64,61.6487,10047.0
2021-06-04 10:30:00,70.59,70.68,70.58,70.6,7407.0,61.64,61.7186,61.6313,61.6487,7407.0
2021-06-04 10:35:00,70.61,70.74,70.59,70.69,10052.0,61.6574,61.771,61.64,61.7273,10052.0
2021-06-04 10:40:00,70.69,70.8,70.69,70.79,15211.0,61.7273,61.8234,61.7273,61.8146,15211.0
2021-06-04 10:45:00,70.78,70.81,70.69,70.7,36122.0,61.8059,61.8321,61.7273,61.736,36122.0
2021-06-04 10:50:00,70.69,70.81,70.68,70.81,35225.0,61.7273,61.8321,61.7186,61.8321,35225.0
2021-06-04 10:55:00,70.81,70.82,70.74,70.79,16454.0,61.8321,61.8408,61.771,61.8146,16454.0
2021-06-04 11:00:00,70.79,70.87,70.79,70.85,24569.0,61.8146,61.8845,61.8146,61.867,24569.0
2021-06-04 11:05:00,70.85,70.85,70.77,70.77,17401.0,61.867,61.867,61.7972,61.7972,17401.0
2021-06-04 11:10:00,70.77,70.83,70.72,70.83,45045.0,61.7972,61.8496,61.7535,61.8496,45045.0
2021-06-04 11:15:00,70.83,70.85,70.8,70.82,11034.0,61.8496,61.867,61.8234,61.8408,11034.0
2021-06-04 11:20:00,70.82,70.82,70.68,70.68,20826.0,61.8408,61.8408,61.7186,61.7186,20826.0
2021-06-04 11:25:00,70.68,70.71,70.62,70.7,50313.0,61.7186,61.7448,61.6662,61.736,50313.0
2021-06-04 11:30:00,70.7,70.71,70.65,70.68,16956.0,61.736,61.7448,61.6924,61.7186,16956.0
2021-06-04 11:35:00,70.68,70.71,70.64,70.67,11116.0,61.7186,61.7448,61.6836,61.7098,11116.0
2021-06-04 11:40:00,70.67,70.67,70.62,70.64,8259.0,61.7098,61.7098,61.6662,61.6836,8259.0
2021-06-04 11:45:00,70.64,70.64,70.59,70.61,8758.0,61.6836,61.6836,61.64,61.6574,8758.0
2021-06-04 11:50:00,70.61,70.61,70.58,70.59,10232.0,61.6574,61.6574,61.6313,61.64,10232.0
2021-06-04 11:55:00,70.58,70.58,70.49,70.5,29935.0,61.6313,61.6313,61.5527,61.5614,29935.0
2021-06-04 12:00:00,70.49,70.51,70.45,70.46,6753.0,61.5527,61.5701,61.5177,61.5265,6753.0
2021-06-04 12:05:00,70.48,70.5,70.38,70.39,14310.0,61.5439,61.5614,61.4566,61.4653,14310.0
2021-06-04 12:10:00,70.4,70.41,70.34,70.34,6857.0,61.4741,61.4828,61.4217,61.4217,6857.0
2021-06-04 12:15:00,70.34,70.38,70.34,70.34,8188.0,61.4217,61.4566,61.4217,61.4217,8188.0
2021-06-04 12:20:00,70.34,70.34,70.28,70.3,4508.0,61.4217,61.4217,61.3693,61.3868,4508.0
2021-06-04 12:25:00,70.31,70.31,70.27,70.27,6982.0,61.3955,61.3955,61.3606,61.3606,6982.0
2021-06-04 12:30:00,70.27,70.32,70.27,70.31,11614.0,61.3606,61.4042,61.3606,61.3955,11614.0
2021-06-04 12:35:00,70.3,70.35,70.3,70.31,5618.0,61.3868,61.4304,61.3868,61.3955,5618.0
2021-06-04 12:40:00,70.31,70.35,70.3,70.34,7371.0,61.3955,61.4304,61.3868,61.4217,7371.0
2021-06-04 12:45:00,70.34,70.34,70.29,70.31,6633.0,61.4217,61.4217,61.378,61.3955,6633.0
2021-06-04 12:50:00,70.32,70.33,70.27,70.27,9140.0,61.4042,61.4129,61.3606,61.3606,9140.0
2021-06-04 12:55:00,70.27,70.27,70.16,70.17,5705.0,61.3606,61.3606,61.2645,61.2732,5705.0
2021-06-04 13:00:00,70.17,70.22,70.14,70.14,6509.0,61.2732,61.3169,61.247,61.247,6509.0
2021-06-04 13:05:00,70.12,70.17,70.11,70.16,9933.0,61.2296,61.2732,61.2208,61.2645,9933.0
2021-06-04 13:10:00,70.15,70.16,70.13,70.14,7167.0,61.2558,61.2645,61.2383,61.247,7167.0
2021-06-04 13:15:00,70.14,70.18,70.13,70.15,11260.0,61.247,61.282,61.2383,61.2558,11260.0
2021-06-04 13:20:00,70.16,70.17,70.13,70.14,7449.0,61.2645,61.2732,61.2383,61.247,7449.0
2021-06-04 13:25:00,70.13,70.16,70.11,70.14,11829.0,61.2383,61.2645,61.2208,61.247,11829.0
2021-06-04 13:30:00,70.13,70.16,70.11,70.15,8969.0,61.2383,61.2645,61.2208,61.2558,8969.0
2021-06-04 13:35:00,70.15,70.17,70.13,70.17,6271.0,61.2558,61.2732,61.2383,61.2732,6271.0
2021-06-04 13:40:00,70.17,70.18,70.15,70.17,8409.0,61.2732,61.282,61.2558,61.2732,8409.0
2021-06-04 13:45:00,70.17,70.18,70.14,70.15,11206.0,61.2732,61.282,61.247,61.2558,11206.0
2021-06-04 13:50:00,70.16,70.16,70.12,70.15,10252.0,61.2645,61.2645,61.2296,61.2558,10252.0
2021-06-04 13:55:00,70.15,70.19,70.13,70.18,10104.0,61.2558,61.2907,61.2383,61.282,10104.0
2021-06-04 14:00:00,70.18,70.23,70.17,70.22,5577.0,61.282,61.3256,61.2732,61.3169,5577.0
2021-06-04 14:05:00,70.21,70.22,70.18,70.19,5865.0,61.3082,61.3169,61.282,61.2907,5865.0
2021-06-04 14:10:00,70.19,70.24,70.18,70.24,7100.0,61.2907,61.3344,61.282,61.3344,7100.0
2021-06-04 14:15:00,70.25,70.3,70.25,70.3,7037.0,61.3431,61.3868,61.3431,61.3868,7037.0
2021-06-04 14:20:00,70.29,70.3,70.27,70.28,8658.0,61.378,61.3868,61.3606,61.3693,8658.0
2021-06-04 14:25:00,70.28,70.35,70.27,70.35,6217.0,61.3693,61.4304,61.3606,61.4304,6217.0
2021-06-04 14:30:00,70.36,70.36,70.3,70.31,17354.0,61.4391,61.4391,61.3868,61.3955,17354.0
2021-06-04 14:35:00,70.31,70.33,70.3,70.32,10927.0,61.3955,61.4129,61.3868,61.4042,10927.0
2021-06-04 14:40:00,70.31,70.32,70.26,70.27,12351.0,61.3955,61.4042,61.3518,61.3606,12351.0
2021-06-04 14:45:00,70.27,70.28,70.2,70.2,15820.0,61.3606,61.3693,61.2994,61.2994,15820.0
2021-06-04 14:50:00,70.18,70.2,70.15,70.16,14257.0,61.282,61.2994,61.2558,61.2645,14257.0
2021-06-04 14:55:00,70.17,70.17,70.1,70.11,15789.0,61.2732,61.2732,61.2121,61.2208,15789.0
2021-06-04 15:00:00,70.11,70.14,70.09,70.1,32240.0,61.2208,61.247,61.2034,61.2121,32240.0
2021-06-04 15:05:00,70.11,70.11,70.07,70.08,10034.0,61.2208,61.2208,61.1859,61.1946,10034.0
2021-06-04 15:10:00,70.08,70.13,70.07,70.13,12971.0,61.1946,61.2383,61.1859,61.2383,12971.0
2021-06-04 15:15:00,70.13,70.16,70.11,70.12,21419.0,61.2383,61.2645,61.2208,61.2296,21419.0
2021-06-04 15:20:00,70.12,70.14,70.1,70.1,17468.0,61.2296,61.247,61.2121,61.2121,17468.0
2021-06-04 15:25:00,70.11,70.12,70.07,70.11,13320.0,61.2208,61.2296,61.1859,61.2208,13320.0
2021-06-04 15:30:00,70.11,70.12,69.95,69.96,25513.0,61.2208,61.2296,61.0811,61.0899,25513.0
2021-06-04 15:35:00,69.97,70.02,69.96,70.01,39128.0,61.0986,61.1423,61.0899,61.1335,39128.0
2021-06-04 15:40:00,70.01,70.03,69.98,70.03,30851.0,61.1335,61.151,61.1073,61.151,30851.0
2021-06-04 15:45:00,70.03,70.13,70.02,70.13,40158.0,61.151,61.2383,61.1423,61.2383,40158.0
2021-06-04 15:50:00,70.13,70.15,70.08,70.09,61196.0,61.2383,61.2558,61.1946,61.2034,61196.0
2021-06-04 15:55:00,70.08,70.11,70.06,70.09,111415.0,61.1946,61.2208,61.1772,61.2034,111415.0
2021-06-07 09:30:00,70.1,70.33,70.05,70.15,41496.0,61.2121,61.4129,61.1684,61.2558,41496.0
2021-06-07 09:35:00,70.14,70.21,70.06,70.17,14550.0,61.247,61.3082,61.1772,61.2732,14550.0
2021-06-07 09:40:00,70.2,70.2,70.09,70.2,27657.0,61.2994,61.2994,61.2034,61.2994,27657.0
2021-06-07 09:45:00,70.17,70.24,70.13,70.15,10884.0,61.2732,61.3344,61.2383,61.2558,10884.0
2021-06-07 09:50:00,70.16,70.31,70.14,70.29,12614.0,61.2645,61.3955,61.247,61.378,12614.0
2021-06-07 09:55:00,70.25,70.26,70.21,70.22,5467.0,61.3431,61.3518,61.3082,61.3169,5467.0
2021-06-07 10:00:00,70.24,70.26,70.17,70.18,16257.0,61.3344,61.3518,61.2732,61.282,16257.0
2021-06-07 10:05:00,70.17,70.19,70.1,70.12,12281.0,61.2732,61.2907,61.2121,61.2296,12281.0
2021-06-07 10:10:00,70.11,70.18,70.09,70.11,21190.0,61.2208,61.282,61.2034,61.2208,21190.0
2021-06-07 10:15:00,70.09,70.16,70.07,70.15,6797.0,61.2034,61.2645,61.1859,61.2558,6797.0
2021-06-07 10:20:00,70.15,70.15,70.1,70.13,10208.0,61.2558,61.2558,61.2121,61.2383,10208.0
2021-06-07 10:25:00,70.12,70.15,70.09,70.11,6048.0,61.2296,61.2558,61.2034,61.2208,6048.0
2021-06-07 10:30:00,70.13,70.13,70.06,70.06,14847.0,61.2383,61.2383,61.1772,61.1772,14847.0
2021-06-07 10:35:00,70.06,70.12,70.02,70.08,16604.0,61.1772,61.2296,61.1423,61.1946,16604.0
2021-06-07 10:40:00,70.08,70.08,70.03,70.06,25175.0,61.1946,61.1946,61.151,61.1772,25175.0
2021-06-07 10:45:00,70.06,70.07,70.03,70.04,9934.0,61.1772,61.1859,61.151,61.1597,9934.0
2021-06-07 10:50:00,70.03,70.1,70.02,70.04,23126.0,61.151,61.2121,61.1423,61.1597,23126.0
2021-06-07 10:55:00,70.04,70.11,69.98,70.11,41434.0,61.1597,61.2208,61.1073,61.2208,41434.0
2021-06-07 11:00:00,70.11,70.24,70.1,70.2,76199.0,61.2208,61.3344,61.2121,61.2994,76199.0
2021-06-07 11:05:00,70.19,70.2,70.1,70.1,70404.0,61.2907,61.2994,61.2121,61.2121,70404.0
2021-06-07 11:10:00,70.09,70.13,70.07,70.08,13863.0,61.2034,61.2383,61.1859,61.1946,13863.0
2021-06-07 11:15:00,70.09,70.18,70.08,70.17,28292.0,61.2034,61.282,61.1946,61.2732,28292.0
2021-06-07 11:20:00,70.17,70.2,70.16,70.17,26406.0,61.2732,61.2994,61.2645,61.2732,26406.0
2021-06-07 11:25:00,70.17,70.19,70.09,70.12,125570.0,61.2732,61.2907,61.2034,61.2296,125570.0
2021-06-07 11:30:00,70.14,70.14,70.0,70.03,47875.0,61.247,61.247,61.1248,61.151,47875.0
2021-06-07 11:35:00,70.02,70.1,70.02,70.03,11014.0,61.1423,61.2121,61.1423,61.151,11014.0
2021-06-07 11:40:00,70.03,70.11,70.03,70.09,15615.0,61.151,61.2208,61.151,61.2034,15615.0
2021-06-07 11:45:00,70.1,70.15,70.09,70.13,9499.0,61.2121,61.2558,61.2034,61.2383,9499.0
2021-06-07 11:50:00,70.14,70.14,70.12,70.13,15139.0,61.247,61.247,61.2296,61.2383,15139.0
2021-06-07 11:55:00,70.13,70.13,70.07,70.11,10923.0,61.2383,61.2383,61.1859,61.2208,10923.0
2021-06-07 12:00:00,70.11,70.17,70.08,70.08,20875.0,61.2208,61.2732,61.1946,61.1946,20875.0
2021-06-07 12:05:00,70.09,70.11,70.02,70.03,13645.0,61.2034,61.2208,61.1423,61.151,13645.0
2021-06-07 12:10:00,70.02,70.03,70.01,70.03,5544.0,61.1423,61.151,61.1335,61.151,5544.0
2021-06-07 12:15:00,70.03,70.05,70.01,70.05,13236.0,61.151,61.1684,61.1335,61.1684,13236.0
2021-06-07 12:20:00,70.05,70.05,70.02,70.03,7865.0,61.1684,61.1684,61.1423,61.151,7865.0
2021-06-07 12:25:00,70.03,70.04,70.0,70.04,6744.0,61.151,61.1597,61.1248,61.1597,6744.0
2021-06-07 12:30:00,70.03,70.08,70.03,70.08,5489.0,61.151,61.1946,61.151,61.1946,5489.0
2021-06-07 12:35:00,70.08,70.1,70.06,70.09,12141.0,61.1946,61.2121,61.1772,61.2034,12141.0
2021-06-07 12:40:00,70.1,70.15,70.07,70.15,15693.0,61.2121,61.2558,61.1859,61.2558,15693.0
2021-06-07 12:45:00,70.15,70.15,70.12,70.14,23181.0,61.2558,61.2558,61.2296,61.247,23181.0
2021-06-07 12:50:00,70.14,70.17,70.12,70.17,41220.0,61.247,61.2732,61.2296,61.2732,41220.0
2021-06-07 12:55:00,70.17,70.17,70.12,70.14,15690.0,61.2732,61.2732,61.2296,61.247,15690.0
2021-06-07 13:00:00,70.14,70.14,70.08,70.09,52799.0,61.247,61.247,61.1946,61.2034,52799.0
2021-06-07 13:05:00,70.09,70.14,70.08,70.11,63555.0,61.2034,61.247,61.1946,61.2208,63555.0
2021-06-07 13:10:00,70.11,70.18,70.11,70.16,9765.0,61.2208,61.282,61.2208,61.2645,9765.0
2021-06-07 13:15:00,70.16,70.19,70.11,70.11,25882.0,61.2645,61.2907,61.2208,61.2208,25882.0
2021-06-07 13:20:00,70.11,70.14,70.09,70.13,8587.0,61.2208,61.247,61.2034,61.2383,8587.0
2021-06-07 13:25:00,70.13,70.13,70.07,70.1,17901.0,61.2383,61.2383,61.1859,61.2121,17901.0
2021-06-07 13:30:00,70.1,70.11,70.04,70.05,8575.0,61.2121,61.2208,61.1597,61.1684,8575.0
2021-06-07 13:35:00,70.05,70.07,70.03,70.04,8758.0,61.1684,61.1859,61.151,61.1597,8758.0
2021-06-07 13:40:00,70.03,70.03,70.0,70.01,5276.0,61.151,61.151,61.1248,61.1335,5276.0
2021-06-07 13:45:00,70.0,70.02,69.96,69.96,12207.0,61.1248,61.1423,61.0899,61.0899,12207.0
2021-06-07 13:50:00,69.95,69.98,69.95,69.96,6645.0,61.0811,61.1073,61.0811,61.0899,6645.0
2021-06-07 13:55:00,69.96,70.0,69.95,70.0,6031.0,61.0899,61.1248,61.0811,61.1248,6031.0
2021-06-07 14:00:00,70.0,70.02,69.97,69.98,15745.0,61.1248,61.1423,61.0986,61.1073,15745.0
2021-06-07 14:05:00,69.98,70.03,69.98,70.01,8044.0,61.1073,61.151,61.1073,61.1335,8044.0
2021-06-07 14:10:00,70.0,70.03,69.99,70.01,9638.0,61.1248,61.151,61.1161,61.1335,9638.0
2021-06-07 14:15:00,70.01,70.01,69.98,69.98,5303.0,61.1335,61.1335,61.1073,61.1073,5303.0
2021-06-07 14:20:00,69.98,69.99,69.96,69.96,5054.0,61.1073,61.1161,61.0899,61.0899,5054.0
2021-06-07 14:25:00,69.97,70.0,69.96,69.99,15707.0,61.0986,61.1248,61.0899,61.1161,15707.0
2021-06-07 14:30:00,69.99,70.01,69.98,69.99,9615.0,61.1161,61.1335,61.1073,61.1161,9615.0
2021-06-07 14:35:00,70.0,70.03,70.0,70.03,6525.0,61.1248,61.151,61.1248,61.151,6525.0
2021-06-07 14:40:00,70.04,70.05,70.01,70.03,7234.0,61.1597,61.1684,61.1335,61.151,7234.0
2021-06-07 14:45:00,70.04,70.07,70.03,70.06,23578.0,61.1597,61.1859,61.151,61.1772,23578.0
2021-06-07 14:50:00,70.06,70.08,70.04,70.05,21146.0,61.1772,61.1946,61.1597,61.1684,21146.0
2021-06-07 14:55:00,70.05,70.05,69.98,70.0,36478.0,61.1684,61.1684,61.1073,61.1248,36478.0
2021-06-07 15:00:00,70.01,70.03,70.0,70.03,7381.0,61.1335,61.151,61.1248,61.151,7381.0
2021-06-07 15:05:00,70.03,70.05,70.01,70.03,12935.0,61.151,61.1684,61.1335,61.151,12935.0
2021-06-07 15:10:00,70.03,70.03,70.01,70.03,13888.0,61.151,61.151,61.1335,61.151,13888.0
2021-06-07 15:15:00,70.03,70.03,69.99,70.0,12773.0,61.151,61.151,61.1161,61.1248,12773.0
2021-06-07 15:20:00,70.0,70.01,69.98,69.98,10242.0,61.1248,61.1335,61.1073,61.1073,10242.0
2021-06-07 15:25:00,69.98,70.04,69.97,70.02,18749.0,61.1073,61.1597,61.0986,61.1423,18749.0
2021-06-07 15:30:00,70.03,70.03,69.97,70.01,20667.0,61.151,61.151,61.0986,61.1335,20667.0
2021-06-07 15:35:00,70.0,70.02,69.99,70.02,15489.0,61.1248,61.1423,61.1161,61.1423,15489.0
2021-06-07 15:40:00,70.02,70.04,70.0,70.03,17392.0,61.1423,61.1597,61.1248,61.151,17392.0
2021-06-07 15:45:00,70.02,70.06,70.01,70.05,39336.0,61.1423,61.1772,61.1335,61.1684,39336.0
2021-06-07 15:50:00,70.05,70.14,70.03,70.12,161408.0,61.1684,61.247,61.151,61.2296,161408.0
2021-06-07 15:55:00,70.12,70.14,70.07,70.13,88502.0,61.2296,61.247,61.1859,61.2383,88502.0
2021-06-08 09:30:00,69.97,70.2,69.9,69.94,34971.0,61.0986,61.2994,61.0375,61.0724,34971.0
2021-06-08 09:35:00,69.94,69.97,69.69,69.87,29505.0,61.0724,61.0986,60.8541,61.0113,29505.0
2021-06-08 09:40:00,69.88,69.92,69.74,69.74,19919.0,61.02,61.0549,60.8978,60.8978,19919.0
2021-06-08 09:45:00,69.74,69.79,69.62,69.66,22078.0,60.8978,60.9414,60.793,60.8279,22078.0
2021-06-08 09:50:00,69.62,69.62,69.5,69.51,16411.0,60.793,60.793,60.6882,60.6969,16411.0
2021-06-08 09:55:00,69.5,69.51,69.32,69.32,9903.0,60.6882,60.6969,60.531,60.531,9903.0
2021-06-08 10:00:00,69.31,69.37,69.24,69.33,22806.0,60.5223,60.5747,60.4611,60.5397,22806.0
2021-06-08 10:05:00,69.34,69.35,69.19,69.2,26240.0,60.5485,60.5572,60.4175,60.4262,26240.0
2021-06-08 10:10:00,69.2,69.2,68.95,68.95,33950.0,60.4262,60.4262,60.2079,60.2079,33950.0
2021-06-08 10:15:00,68.95,69.02,68.89,68.9,18559.0,60.2079,60.269,60.1555,60.1643,18559.0
2021-06-08 10:20:00,68.92,69.06,68.91,68.98,14610.0,60.1817,60.304,60.173,60.2341,14610.0
2021-06-08 10:25:00,68.96,68.99,68.9,68.92,13747.0,60.2166,60.2428,60.1643,60.1817,13747.0
2021-06-08 10:30:00,68.92,68.92,68.85,68.86,13969.0,60.1817,60.1817,60.1206,60.1293,13969.0
2021-06-08 10:35:00,68.85,68.85,68.78,68.83,21124.0,60.1206,60.1206,60.0595,60.1031,21124.0
2021-06-08 10:40:00,68.84,69.0,68.81,69.0,25158.0,60.1119,60.2516,60.0857,60.2516,25158.0
2021-06-08 10:45:00,68.99,68.99,68.89,68.95,18365.0,60.2428,60.2428,60.1555,60.2079,18365.0
2021-06-08 10:50:00,68.97,68.98,68.88,68.92,11756.0,60.2254,60.2341,60.1468,60.1817,11756.0
2021-06-08 10:55:00,68.92,69.01,68.85,68.86,21750.0,60.1817,60.2603,60.1206,60.1293,21750.0
2021-06-08 11:00:00,68.87,68.95,68.86,68.9,19162.0,60.1381,60.2079,60.1293,60.1643,19162.0
2021-06-08 11:05:00,68.9,68.94,68.85,68.87,15968.0,60.1643,60.1992,60.1206,60.1381,15968.0
2021-06-08 11:10:00,68.88,68.94,68.85,68.94,14089.0,60.1468,60.1992,60.1206,60.1992,14089.0
2021-06-08 11:15:00,68.95,69.0,68.92,68.97,10774.0,60.2079,60.2516,60.1817,60.2254,10774.0
2021-06-08 11:20:00,68.96,68.98,68.84,68.84,15315.0,60.2166,60.2341,60.1119,60.1119,15315.0
2021-06-08 11:25:00,68.85,68.87,68.78,68.83,17447.0,60.1206,60.1381,60.0595,60.1031,17447.0
2021-06-08 11:30:00,68.83,68.92,68.82,68.86,12341.0,60.1031,60.1817,60.0944,60.1293,12341.0
2021-06-08 11:35:00,68.85,68.85,68.8,68.84,9050.0,60.1206,60.1206,60.0769,60.1119,9050.0
2021-06-08 11:40:00,68.84,68.88,68.82,68.86,13533.0,60.1119,60.1468,60.0944,60.1293,13533.0
2021-06-08 11:45:00,68.86,68.88,68.8,68.82,9992.0,60.1293,60.1468,60.0769,60.0944,9992.0
2021-06-08 11:50:00,68.81,68.84,68.77,68.77,23449.0,60.0857,60.1119,60.0507,60.0507,23449.0
2021-06-08 11:55:00,68.77,68.79,68.7,68.71,9554.0,60.0507,60.0682,59.9896,59.9983,9554.0
2021-06-08 12:00:00,68.72,68.79,68.71,68.72,14929.0,60.0071,60.0682,59.9983,60.0071,14929.0
2021-06-08 12:05:00,68.72,68.77,68.71,68.77,7833.0,60.0071,60.0507,59.9983,60.0507,7833.0
2021-06-08 12:10:00,68.78,68.78,68.71,68.71,11571.0,60.0595,60.0595,59.9983,59.9983,11571.0
2021-06-08 12:15:00,68.71,68.73,68.68,68.72,6834.0,59.9983,60.0158,59.9721,60.0071,6834.0
2021-06-08 12:20:00,68.72,68.75,68.68,68.75,8973.0,60.0071,60.0333,59.9721,60.0333,8973.0
2021-06-08 12:25:00,68.73,68.8,68.73,68.73,99260.0,60.0158,60.0769,60.0158,60.0158,99260.0
2021-06-08 12:30:00,68.72,68.76,68.7,68.76,23969.0,60.0071,60.042,59.9896,60.042,23969.0
2021-06-08 12:35:00,68.76,68.76,68.7,68.7,11539.0,60.042,60.042,59.9896,59.9896,11539.0
2021-06-08 12:40:00,68.7,68.79,68.7,68.79,9450.0,59.9896,60.0682,59.9896,60.0682,9450.0
2021-06-08 12:45:00,68.79,68.83,68.76,68.76,17262.0,60.0682,60.1031,60.042,60.042,17262.0
2021-06-08 12:50:00,68.75,68.75,68.7,68.7,9179.0,60.0333,60.0333,59.9896,59.9896,9179.0
2021-06-08 12:55:00,68.7,68.71,68.65,68.69,26807.0,59.9896,59.9983,59.946,59.9809,26807.0
2021-06-08 13:00:00,68.7,68.7,68.53,68.53,19814.0,59.9896,59.9896,59.8412,59.8412,19814.0
2021-06-08 13:05:00,68.54,68.54,68.47,68.5,19955.0,59.8499,59.8499,59.7888,59.815,19955.0
2021-06-08 13:10:00,68.5,68.61,68.49,68.59,23264.0,59.815,59.911,59.8062,59.8936,23264.0
2021-06-08 13:15:00,68.6,68.63,68.52,68.57,23907.0,59.9023,59.9285,59.8324,59.8761,23907.0
2021-06-08 13:20:00,68.6,68.62,68.57,68.58,8167.0,59.9023,59.9198,59.8761,59.8848,8167.0
2021-06-08 13:25:00,68.58,68.66,68.57,68.64,8015.0,59.8848,59.9547,59.8761,59.9372,8015.0
2021-06-08 13:30:00,68.65,68.68,68.63,68.65,4900.0,59.946,59.9721,59.9285,59.946,4900.0
2021-06-08 13:35:00,68.65,68.71,68.64,68.7,6966.0,59.946,59.9983,59.9372,59.9896,6966.0
2021-06-08 13:40:00,68.69,68.74,68.67,68.72,14390.0,59.9809,60.0245,59.9634,60.0071,14390.0
2021-06-08 13:45:00,68.73,68.77,68.71,68.75,9358.0,60.0158,60.0507,59.9983,60.0333,9358.0
2021-06-08 13:50:00,68.75,68.77,68.73,68.75,10606.0,60.0333,60.0507,60.0158,60.0333,10606.0
2021-06-08 13:55:00,68.75,68.76,68.72,68.74,6220.0,60.0333,60.042,60.0071,60.0245,6220.0
2021-06-08 14:00:00,68.75,68.82,68.74,68.82,6092.0,60.0333,60.0944,60.0245,60.0944,6092.0
2021-06-08 14:05:00,68.81,68.84,68.78,68.84,5020.0,60.0857,60.1119,60.0595,60.1119,5020.0
2021-06-08 14:10:00,68.82,68.85,68.8,68.81,6107.0,60.0944,60.1206,60.0769,60.0857,6107.0
2021-06-08 14:15:00,68.81,68.81,68.75,68.77,4415.0,60.0857,60.0857,60.0333,60.0507,4415.0
2021-06-08 14:20:00,68.77,68.81,68.76,68.8,8643.0,60.0507,60.0857,60.042,60.0769,8643.0
2021-06-08 14:25:00,68.8,68.82,68.77,68.78,6830.0,60.0769,60.0944,60.0507,60.0595,6830.0
2021-06-08 14:30:00,68.8,68.81,68.78,68.8,4896.0,60.0769,60.0857,60.0595,60.0769,4896.0
2021-06-08 14:35:00,68.79,68.79,68.74,68.75,8537.0,60.0682,60.0682,60.0245,60.0333,8537.0
2021-06-08 14:40:00,68.76,68.78,68.72,68.73,8043.0,60.042,60.0595,60.0071,60.0158,8043.0
2021-06-08 14:45:00,68.73,68.73,68.68,68.7,6808.0,60.0158,60.0158,59.9721,59.9896,6808.0
2021-06-08 14:50:00,68.68,68.7,68.66,68.69,5626.0,59.9721,59.9896,59.9547,59.9809,5626.0
2021-06-08 14:55:00,68.69,68.71,68.65,68.67,11605.0,59.9809,59.9983,59.946,59.9634,11605.0
2021-06-08 15:00:00,68.67,68.74,68.67,68.74,18260.0,59.9634,60.0245,59.9634,60.0245,18260.0
2021-06-08 15:05:00,68.73,68.79,68.72,68.78,7877.0,60.0158,60.0682,60.0071,60.0595,7877.0
2021-06-08 15:10:00,68.78,68.8,68.73,68.8,13552.0,60.0595,60.0769,60.0158,60.0769,13552.0
2021-06-08 15:15:00,68.8,68.8,68.77,68.8,11906.0,60.0769,60.0769,60.0507,60.0769,11906.0
2021-06-08 15:20:00,68.81,68.86,68.78,68.86,22180.0,60.0857,60.1293,60.0595,60.1293,22180.0
2021-06-08 15:25:00,68.85,68.85,68.76,68.76,17222.0,60.1206,60.1206,60.042,60.042,17222.0
2021-06-08 15:30:00,68.76,68.77,68.67,68.69,16963.0,60.042,60.0507,59.9634,59.9809,16963.0
2021-06-08 15:35:00,68.68,68.71,68.66,68.68,20214.0,59.9721,59.9983,59.9547,59.9721,20214.0
2021-06-08 15:40:00,68.67,68.72,68.63,68.7,40022.0,59.9634,60.0071,59.9285,59.9896,40022.0
2021-06-08 15:45:00,68.7,68.87,68.7,68.87,38944.0,59.9896,60.1381,59.9896,60.1381,38944.0
2021-06-08 15:50:00,68.87,68.95,68.86,68.87,68777.0,60.1381,60.2079,60.1293,60.1381,68777.0
2021-06-08 15:55:00,68.85,68.87,68.78,68.79,108687.0,60.1206,60.1381,60.0595,60.0682,108687.0
2021-06-09 09:30:00,68.66,68.87,68.62,68.71,31071.0,59.9547,60.1381,59.9198,59.9983,31071.0
2021-06-09 09:35:00,68.75,68.93,68.75,68.93,21965.0,60.0333,60.1905,60.0333,60.1905,21965.0
2021-06-09 09:40:00,68.95,69.03,68.87,68.91,17209.0,60.2079,60.2778,60.1381,60.173,17209.0
2021-06-09 09:45:00,68.94,69.0,68.86,68.96,15399.0,60.1992,60.2516,60.1293,60.2166,15399.0
2021-06-09 09:50:00,68.99,69.18,68.99,69.14,18241.0,60.2428,60.4088,60.2428,60.3738,18241.0
2021-06-09 09:55:00,69.16,69.17,69.08,69.1,16047.0,60.3913,60.4,60.3214,60.3389,16047.0
2021-06-09 10:00:00,69.09,69.13,69.04,69.13,12309.0,60.3302,60.3651,60.2865,60.3651,12309.0
2021-06-09 10:05:00,69.14,69.14,69.0,69.03,11037.0,60.3738,60.3738,60.2516,60.2778,11037.0
2021-06-09 10:10:00,69.01,69.03,68.97,69.01,8396.0,60.2603,60.2778,60.2254,60.2603,8396.0
2021-06-09 10:15:00,69.01,69.09,68.98,69.06,7952.0,60.2603,60.3302,60.2341,60.304,7952.0
2021-06-09 10:20:00,69.05,69.05,68.9,68.93,18805.0,60.2952,60.2952,60.1643,60.1905,18805.0
2021-06-09 10:25:00,68.93,69.0,68.93,69.0,15432.0,60.1905,60.2516,60.1905,60.2516,15432.0
2021-06-09 10:30:00,69.01,69.12,69.01,69.11,12654.0,60.2603,60.3564,60.2603,60.3476,12654.0
2021-06-09 10:35:00,69.11,69.14,69.08,69.09,6716.0,60.3476,60.3738,60.3214,60.3302,6716.0
2021-06-09 10:40:00,69.09,69.1,69.0,69.02,10745.0,60.3302,60.3389,60.2516,60.269,10745.0
2021-06-09 10:45:00,69.03,69.15,69.01,69.11,23081.0,60.2778,60.3826,60.2603,60.3476,23081.0
2021-06-09 10:50:00,69.12,69.14,69.07,69.08,17101.0,60.3564,60.3738,60.3127,60.3214,17101.0
2021-06-09 10:55:00,69.09,69.21,69.08,69.21,46623.0,60.3302,60.435,60.3214,60.435,46623.0
2021-06-09 11:00:00,69.2,69.29,69.17,69.23,32279.0,60.4262,60.5048,60.4,60.4524,32279.0
2021-06-09 11:05:00,69.19,69.27,69.14,69.27,8479.0,60.4175,60.4873,60.3738,60.4873,8479.0
2021-06-09 11:10:00,69.29,69.29,69.22,69.28,5290.0,60.5048,60.5048,60.4437,60.4961,5290.0
2021-06-09 11:15:00,69.28,69.34,69.26,69.28,8979.0,60.4961,60.5485,60.4786,60.4961,8979.0
2021-06-09 11:20:00,69.27,69.31,69.26,69.3,12512.0,60.4873,60.5223,60.4786,60.5135,12512.0
2021-06-09 11:25:00,69.29,69.29,69.12,69.14,21864.0,60.5048,60.5048,60.3564,60.3738,21864.0
2021-06-09 11:30:00,69.14,69.16,69.05,69.1,15503.0,60.3738,60.3913,60.2952,60.3389,15503.0
2021-06-09 11:35:00,69.1,69.2,69.09,69.2,10395.0,60.3389,60.4262,60.3302,60.4262,10395.0
2021-06-09 11:40:00,69.17,69.19,69.08,69.12,9209.0,60.4,60.4175,60.3214,60.3564,9209.0
2021-06-09 11:45:00,69.15,69.18,69.13,69.16,7185.0,60.3826,60.4088,60.3651,60.3913,7185.0
2021-06-09 11:50:00,69.16,69.2,69.14,69.19,4441.0,60.3913,60.4262,60.3738,60.4175,4441.0
2021-06-09 11:55:00,69.19,69.24,69.17,69.21,8693.0,60.4175,60.4611,60.4,60.435,8693.0
2021-06-09 12:00:00,69.21,69.25,69.21,69.24,4279.0,60.435,60.4699,60.435,60.4611,4279.0
2021-06-09 12:05:00,69.2,69.25,69.19,69.24,5681.0,60.4262,60.4699,60.4175,60.4611,5681.0
2021-06-09 12:10:00,69.24,69.24,69.19,69.21,7122.0,60.4611,60.4611,60.4175,60.435,7122.0
2021-06-09 12:15:00,69.22,69.26,69.21,69.23,6205.0,60.4437,60.4786,60.435,60.4524,6205.0
2021-06-09 12:20:00,69.23,69.23,69.2,69.22,4700.0,60.4524,60.4524,60.4262,60.4437,4700.0
2021-06-09 12:25:00,69.22,69.23,69.19,69.19,5050.0,60.4437,60.4524,60.4175,60.4175,5050.0
2021-06-09 12:30:00,69.19,69.22,69.18,69.22,5958.0,60.4175,60.4437,60.4088,60.4437,5958.0
2021-06-09 12:35:00,69.22,69.23,69.2,69.22,3524.0,60.4437,60.4524,60.4262,60.4437,3524.0
2021-06-09 12:40:00,69.22,69.24,69.21,69.23,6158.0,60.4437,60.4611,60.435,60.4524,6158.0
2021-06-09 12:45:00,69.23,69.23,69.19,69.21,9615.0,60.4524,60.4524,60.4175,60.435,9615.0
2021-06-09 12:50:00,69.2,69.22,69.18,69.2,6903.0,60.4262,60.4437,60.4088,60.4262,6903.0
2021-06-09 12:55:00,69.2,69.22,69.15,69.16,13251.0,60.4262,60.4437,60.3826,60.3913,13251.0
2021-06-09 13:00:00,69.16,69.21,69.15,69.2,12989.0,60.3913,60.435,60.3826,60.4262,12989.0
2021-06-09 13:05:00,69.19,69.22,69.18,69.22,8566.0,60.4175,60.4437,60.4088,60.4437,8566.0
2021-06-09 13:10:00,69.21,69.23,69.19,69.21,6217.0,60.435,60.4524,60.4175,60.435,6217.0
2021-06-09 13:15:00,69.21,69.27,69.2,69.25,9005.0,60.435,60.4873,60.4262,60.4699,9005.0
2021-06-09 13:20:00,69.27,69.31,69.25,69.31,8395.0,60.4873,60.5223,60.4699,60.5223,8395.0
2021-06-09 13:25:00,69.31,69.37,69.3,69.37,8677.0,60.5223,60.5747,60.5135,60.5747,8677.0
2021-06-09 13:30:00,69.37,69.38,69.34,69.36,9256.0,60.5747,60.5834,60.5485,60.5659,9256.0
2021-06-09 13:35:00,69.36,69.38,69.34,69.34,12142.0,60.5659,60.5834,60.5485,60.5485,12142.0
2021-06-09 13:40:00,69.34,69.41,69.34,69.4,10920.0,60.5485,60.6096,60.5485,60.6009,10920.0
2021-06-09 13:45:00,69.41,69.44,69.39,69.43,10213.0,60.6096,60.6358,60.5921,60.6271,10213.0
2021-06-09 13:50:00,69.42,69.46,69.42,69.45,8083.0,60.6183,60.6533,60.6183,60.6445,8083.0
2021-06-09 13:55:00,69.47,69.48,69.43,69.45,7132.0,60.662,60.6707,60.6271,60.6445,7132.0
2021-06-09 14:00:00,69.45,69.46,69.41,69.42,10742.0,60.6445,60.6533,60.6096,60.6183,10742.0
2021-06-09 14:05:00,69.42,69.43,69.4,69.41,5223.0,60.6183,60.6271,60.6009,60.6096,5223.0
2021-06-09 14:10:00,69.41,69.46,69.4,69.45,4462.0,60.6096,60.6533,60.6009,60.6445,4462.0
2021-06-09 14:15:00,69.45,69.46,69.42,69.46,5432.0,60.6445,60.6533,60.6183,60.6533,5432.0
2021-06-09 14:20:00,69.45,69.49,69.44,69.45,9274.0,60.6445,60.6795,60.6358,60.6445,9274.0
2021-06-09 14:25:00,69.46,69.48,69.45,69.46,8273.0,60.6533,60.6707,60.6445,60.6533,8273.0
2021-06-09 14:30:00,69.47,69.49,69.44,69.46,7218.0,60.662,60.6795,60.6358,60.6533,7218.0
2021-06-09 14:35:00,69.45,69.5,69.44,69.5,12804.0,60.6445,60.6882,60.6358,60.6882,12804.0
2021-06-09 14:40:00,69.5,69.5,69.44,69.46,11421.0,60.6882,60.6882,60.6358,60.6533,11421.0
2021-06-09 14:45:00,69.45,69.52,69.44,69.5,9332.0,60.6445,60.7056,60.6358,60.6882,9332.0
2021-06-09 14:50:00,69.5,69.5,69.43,69.45,13572.0,60.6882,60.6882,60.6271,60.6445,13572.0
2021-06-09 14:55:00,69.43,69.45,69.4,69.43,11104.0,60.6271,60.6445,60.6009,60.6271,11104.0
2021-06-09 15:00:00,69.43,69.45,69.39,69.42,14657.0,60.6271,60.6445,60.5921,60.6183,14657.0
2021-06-09 15:05:00,69.44,69.44,69.38,69.41,11429.0,60.6358,60.6358,60.5834,60.6096,11429.0
2021-06-09 15:10:00,69.41,69.42,69.37,69.4,14359.0,60.6096,60.6183,60.5747,60.6009,14359.0
2021-06-09 15:15:00,69.41,69.43,69.39,69.42,17823.0,60.6096,60.6271,60.5921,60.6183,17823.0
2021-06-09 15:20:00,69.43,69.47,69.43,69.45,13104.0,60.6271,60.662,60.6271,60.6445,13104.0
2021-06-09 15:25:00,69.45,69.48,69.41,69.46,11832.0,60.6445,60.6707,60.6096,60.6533,11832.0
2021-06-09 15:30:00,69.45,69.49,69.43,69.48,24290.0,60.6445,60.6795,60.6271,60.6707,24290.0
2021-06-09 15:35:00,69.48,69.49,69.42,69.42,19259.0,60.6707,60.6795,60.6183,60.6183,19259.0
2021-06-09 15:40:00,69.42,69.45,69.35,69.44,72012.0,60.6183,60.6445,60.5572,60.6358,72012.0
2021-06-09 15:45:00,69.43,69.47,69.4,69.45,42972.0,60.6271,60.662,60.6009,60.6445,42972.0
2021-06-09 15:50:00,69.44,69.58,69.38,69.44,99861.0,60.6358,60.758,60.5834,60.6358,99861.0
2021-06-09 15:55:00,69.43,69.44,69.3,69.35,175005.0,60.6271,60.6358,60.5135,60.5572,175005.0
2021-06-10 09:30:00,69.45,69.51,69.14,69.25,25762.0,60.6445,60.6969,60.3738,60.4699,25762.0
2021-06-10 09:35:00,69.29,69.55,69.29,69.53,13735.0,60.5048,60.7318,60.5048,60.7144,13735.0
2021-06-10 09:40:00,69.53,69.63,69.49,69.6,16173.0,60.7144,60.8017,60.6795,60.7755,16173.0
2021-06-10 09:45:00,69.58,69.74,69.58,69.73,9194.0,60.758,60.8978,60.758,60.889,9194.0
2021-06-10 09:50:00,69.73,69.8,69.66,69.77,14715.0,60.889,60.9501,60.8279,60.9239,14715.0
2021-06-10 09:55:00,69.77,69.82,69.7,69.81,11075.0,60.9239,60.9676,60.8628,60.9589,11075.0
2021-06-10 10:00:00,69.83,69.86,69.77,69.79,12605.0,60.9763,61.0025,60.9239,60.9414,12605.0
2021-06-10 10:05:00,69.77,69.79,69.68,69.72,6166.0,60.9239,60.9414,60.8454,60.8803,6166.0
2021-06-10 10:10:00,69.71,69.81,69.7,69.76,8165.0,60.8716,60.9589,60.8628,60.9152,8165.0
2021-06-10 10:15:00,69.76,69.79,69.68,69.73,44384.0,60.9152,60.9414,60.8454,60.889,44384.0
2021-06-10 10:20:00,69.72,69.75,69.68,69.7,14538.0,60.8803,60.9065,60.8454,60.8628,14538.0
2021-06-10 10:25:00,69.69,69.71,69.61,69.65,9021.0,60.8541,60.8716,60.7842,60.8192,9021.0
2021-06-10 10:30:00,69.64,69.73,69.63,69.66,4892.0,60.8104,60.889,60.8017,60.8279,4892.0
2021-06-10 10:35:00,69.67,69.71,69.62,69.62,7519.0,60.8366,60.8716,60.793,60.793,7519.0
2021-06-10 10:40:00,69.63,69.63,69.55,69.56,4785.0,60.8017,60.8017,60.7318,60.7406,4785.0
2021-06-10 10:45:00,69.54,69.59,69.46,69.47,11199.0,60.7231,60.7668,60.6533,60.662,11199.0
2021-06-10 10:50:00,69.46,69.48,69.34,69.37,29843.0,60.6533,60.6707,60.5485,60.5747,29843.0
2021-06-10 10:55:00,69.36,69.36,69.24,69.31,19607.0,60.5659,60.5659,60.4611,60.5223,19607.0
2021-06-10 11:00:00,69.31,69.43,69.3,69.42,4587.0,60.5223,60.6271,60.5135,60.6183,4587.0
2021-06-10 11:05:00,69.42,69.44,69.32,69.42,7943.0,60.6183,60.6358,60.531,60.6183,7943.0
2021-06-10 11:10:00,69.44,69.48,69.39,69.47,4946.0,60.6358,60.6707,60.5921,60.662,4946.0
2021-06-10 11:15:00,69.46,69.48,69.42,69.48,10909.0,60.6533,60.6707,60.6183,60.6707,10909.0
2021-06-10 11:20:00,69.5,69.5,69.46,69.49,4037.0,60.6882,60.6882,60.6533,60.6795,4037.0
2021-06-10 11:25:00,69.5,69.51,69.48,69.48,4900.0,60.6882,60.6969,60.6707,60.6707,4900.0
2021-06-10 11:30:00,69.48,69.55,69.48,69.51,7009.0,60.6707,60.7318,60.6707,60.6969,7009.0
2021-06-10 11:35:00,69.5,69.59,69.5,69.56,5433.0,60.6882,60.7668,60.6882,60.7406,5433.0
2021-06-10 11:40:00,69.55,69.62,69.55,69.62,6873.0,60.7318,60.793,60.7318,60.793,6873.0
2021-06-10 11:45:00,69.59,69.6,69.58,69.6,4955.0,60.7668,60.7755,60.758,60.7755,4955.0
2021-06-10 11:50:00,69.61,69.63,69.57,69.58,6385.0,60.7842,60.8017,60.7493,60.758,6385.0
2021-06-10 11:55:00,69.56,69.58,69.53,69.56,6660.0,60.7406,60.758,60.7144,60.7406,6660.0
2021-06-10 12:00:00,69.57,69.57,69.55,69.55,2934.0,60.7493,60.7493,60.7318,60.7318,2934.0
2021-06-10 12:05:00,69.56,69.57,69.51,69.55,7081.0,60.7406,60.7493,60.6969,60.7318,7081.0
2021-06-10 12:10:00,69.53,69.56,69.51,69.51,11933.0,60.7144,60.7406,60.6969,60.6969,11933.0
2021-06-10 12:15:00,69.52,69.56,69.5,69.55,8440.0,60.7056,60.7406,60.6882,60.7318,8440.0
2021-06-10 12:20:00,69.55,69.57,69.48,69.51,9409.0,60.7318,60.7493,60.6707,60.6969,9409.0
2021-06-10 12:25:00,69.51,69.53,69.51,69.51,5473.0,60.6969,60.7144,60.6969,60.6969,5473.0
2021-06-10 12:30:00,69.51,69.52,69.49,69.49,7445.0,60.6969,60.7056,60.6795,60.6795,7445.0
2021-06-10 12:35:00,69.49,69.5,69.45,69.45,6592.0,60.6795,60.6882,60.6445,60.6445,6592.0
2021-06-10 12:40:00,69.46,69.47,69.41,69.42,5799.0,60.6533,60.662,60.6096,60.6183,5799.0
2021-06-10 12:45:00,69.41,69.44,69.41,69.43,4507.0,60.6096,60.6358,60.6096,60.6271,4507.0
2021-06-10 12:50:00,69.44,69.48,69.44,69.46,3469.0,60.6358,60.6707,60.6358,60.6533,3469.0
2021-06-10 12:55:00,69.46,69.49,69.45,69.47,5560.0,60.6533,60.6795,60.6445,60.662,5560.0
2021-06-10 13:00:00,69.48,69.49,69.42,69.45,9685.0,60.6707,60.6795,60.6183,60.6445,9685.0
2021-06-10 13:05:00,69.44,69.45,69.43,69.44,6954.0,60.6358,60.6445,60.6271,60.6358,6954.0
2021-06-10 13:10:00,69.45,69.48,69.43,69.48,7550.0,60.6445,60.6707,60.6271,60.6707,7550.0
2021-06-10 13:15:00,69.48,69.5,69.46,69.47,9404.0,60.6707,60.6882,60.6533,60.662,9404.0
2021-06-10 13:20:00,69.47,69.48,69.46,69.47,3114.0,60.662,60.6707,60.6533,60.662,3114.0
2021-06-10 13:25:00,69.47,69.51,69.46,69.51,4189.0,60.662,60.6969,60.6533,60.6969,4189.0
2021-06-10 13:30:00,69.51,69.51,69.46,69.51,10521.0,60.6969,60.6969,60.6533,60.6969,10521.0
2021-06-10 13:35:00,69.51,69.51,69.5,69.51,4653.0,60.6969,60.6969,60.6882,60.6969,4653.0
2021-06-10 13:40:00,69.5,69.52,69.47,69.49,9379.0,60.6882,60.7056,60.662,60.6795,9379.0
2021-06-10 13:45:00,69.5,69.6,69.46,69.58,17672.0,60.6882,60.7755,60.6533,60.758,17672.0
2021-06-10 13:50:00,69.57,69.61,69.57,69.6,6454.0,60.7493,60.7842,60.7493,60.7755,6454.0
2021-06-10 13:55:00,69.61,69.64,69.61,69.63,6492.0,60.7842,60.8104,60.7842,60.8017,6492.0
2021-06-10 14:00:00,69.63,69.66,69.6,69.63,11044.0,60.8017,60.8279,60.7755,60.8017,11044.0
2021-06-10 14:05:00,69.62,69.68,69.62,69.65,10517.0,60.793,60.8454,60.793,60.8192,10517.0
2021-06-10 14:10:00,69.65,69.68,69.64,69.65,6426.0,60.8192,60.8454,60.8104,60.8192,6426.0
2021-06-10 14:15:00,69.65,69.68,69.65,69.65,6705.0,60.8192,60.8454,60.8192,60.8192,6705.0
2021-06-10 14:20:00,69.66,69.66,69.59,69.61,7704.0,60.8279,60.8279,60.7668,60.7842,7704.0
2021-06-10 14:25:00,69.6,69.61,69.59,69.6,4213.0,60.7755,60.7842,60.7668,60.7755,4213.0
2021-06-10 14:30:00,69.59,69.59,69.57,69.58,6613.0,60.7668,60.7668,60.7493,60.758,6613.0
2021-06-10 14:35:00,69.58,69.58,69.53,69.54,9288.0,60.758,60.758,60.7144,60.7231,9288.0
2021-06-10 14:40:00,69.55,69.58,69.54,69.55,8043.0,60.7318,60.758,60.7231,60.7318,8043.0
2021-06-10 14:45:00,69.54,69.56,69.52,69.53,6513.0,60.7231,60.7406,60.7056,60.7144,6513.0
2021-06-10 14:50:00,69.53,69.58,69.52,69.57,12491.0,60.7144,60.758,60.7056,60.7493,12491.0
2021-06-10 14:55:00,69.57,69.58,69.54,69.54,11750.0,60.7493,60.758,60.7231,60.7231,11750.0
2021-06-10 15:00:00,69.53,69.58,69.52,69.58,12427.0,60.7144,60.758,60.7056,60.758,12427.0
2021-06-10 15:05:00,69.58,69.58,69.51,69.52,18926.0,60.758,60.758,60.6969,60.7056,18926.0
2021-06-10 15:10:00,69.52,69.56,69.5,69.55,12435.0,60.7056,60.7406,60.6882,60.7318,12435.0
2021-06-10 15:15:00,69.56,69.6,69.55,69.6,11259.0,60.7406,60.7755,60.7318,60.7755,11259.0
2021-06-10 15:20:00,69.6,69.69,69.6,69.68,19094.0,60.7755,60.8541,60.7755,60.8454,19094.0
2021-06-10 15:25:00,69.68,69.75,69.68,69.75,10086.0,60.8454,60.9065,60.8454,60.9065,10086.0
2021-06-10 15:30:00,69.75,69.75,69.69,69.73,30602.0,60.9065,60.9065,60.8541,60.889,30602.0
2021-06-10 15:35:00,69.72,69.77,69.71,69.71,30253.0,60.8803,60.9239,60.8716,60.8716,30253.0
2021-06-10 15:40:00,69.7,69.72,69.68,69.71,19027.0,60.8628,60.8803,60.8454,60.8716,19027.0
2021-06-10 15:45:00,69.71,69.72,69.67,69.72,21448.0,60.8716,60.8803,60.8366,60.8803,21448.0
2021-06-10 15:50:00,69.72,69.76,69.66,69.68,67176.0,60.8803,60.9152,60.8279,60.8454,67176.0
2021-06-10 15:55:00,69.68,69.75,69.62,69.64,194206.0,60.8454,60.9065,60.793,60.8104,194206.0
2021-06-11 09:30:00,69.55,69.75,69.3,69.5,23820.0,60.7318,60.9065,60.5135,60.6882,23820.0
2021-06-11 09:35:00,69.47,69.53,69.39,69.48,28169.0,60.662,60.7144,60.5921,60.6707,28169.0
2021-06-11 09:40:00,69.46,69.52,69.41,69.47,11729.0,60.6533,60.7056,60.6096,60.662,11729.0
2021-06-11 09:45:00,69.45,69.57,69.45,69.55,6937.0,60.6445,60.7493,60.6445,60.7318,6937.0
2021-06-11 09:50:00,69.58,69.58,69.47,69.47,9046.0,60.758,60.758,60.662,60.662,9046.0
2021-06-11 09:55:00,69.47,69.52,69.43,69.46,6437.0,60.662,60.7056,60.6271,60.6533,6437.0
2021-06-11 10:00:00,69.47,69.51,69.42,69.45,14783.0,60.662,60.6969,60.6183,60.6445,14783.0
2021-06-11 10:05:00,69.46,69.51,69.46,69.48,8974.0,60.6533,60.6969,60.6533,60.6707,8974.0
2021-06-11 10:10:00,69.48,69.51,69.41,69.41,6468.0,60.6707,60.6969,60.6096,60.6096,6468.0
2021-06-11 10:15:00,69.42,69.42,69.33,69.33,8430.0,60.6183,60.6183,60.5397,60.5397,8430.0
2021-06-11 10:20:00,69.32,69.38,69.31,69.38,7053.0,60.531,60.5834,60.5223,60.5834,7053.0
2021-06-11 10:25:00,69.39,69.4,69.32,69.33,14034.0,60.5921,60.6009,60.531,60.5397,14034.0
2021-06-11 10:30:00,69.33,69.34,69.27,69.28,14545.0,60.5397,60.5485,60.4873,60.4961,14545.0
2021-06-11 10:35:00,69.27,69.35,69.27,69.29,19490.0,60.4873,60.5572,60.4873,60.5048,19490.0
2021-06-11 10:40:00,69.29,69.36,69.27,69.32,12238.0,60.5048,60.5659,60.4873,60.531,12238.0
2021-06-11 10:45:00,69.32,69.36,69.29,69.35,17478.0,60.531,60.5659,60.5048,60.5572,17478.0
2021-06-11 10:50:00,69.37,69.48,69.35,69.48,16995.0,60.5747,60.6707,60.5572,60.6707,16995.0
2021-06-11 10:55:00,69.48,69.54,69.48,69.51,17539.0,60.6707,60.7231,60.6707,60.6969,17539.0
2021-06-11 11:00:00,69.51,69.6,69.5,69.6,13742.0,60.6969,60.7755,60.6882,60.7755,13742.0
2021-06-11 11:05:00,69.59,69.63,69.59,69.62,8463.0,60.7668,60.8017,60.7668,60.793,8463.0
2021-06-11 11:10:00,69.62,69.63,69.6,69.62,8984.0,60.793,60.8017,60.7755,60.793,8984.0
2021-06-11 11:15:00,69.62,69.62,69.55,69.55,8382.0,60.793,60.793,60.7318,60.7318,8382.0
2021-06-11 11:20:00,69.54,69.54,69.49,69.5,7632.0,60.7231,60.7231,60.6795,60.6882,7632.0
2021-06-11 11:25:00,69.49,69.51,69.46,69.48,15123.0,60.6795,60.6969,60.6533,60.6707,15123.0
2021-06-11 11:30:00,69.48,69.52,69.46,69.46,20173.0,60.6707,60.7056,60.6533,60.6533,20173.0
2021-06-11 11:35:00,69.45,69.5,69.43,69.46,11483.0,60.6445,60.6882,60.6271,60.6533,11483.0
2021-06-11 11:40:00,69.47,69.49,69.4,69.42,8284.0,60.662,60.6795,60.6009,60.6183,8284.0
2021-06-11 11:45:00,69.42,69.44,69.39,69.39,5400.0,60.6183,60.6358,60.5921,60.5921,5400.0
2021-06-11 11:50:00,69.39,69.39,69.34,69.36,8837.0,60.5921,60.5921,60.5485,60.5659,8837.0
2021-06-11 11:55:00,69.35,69.37,69.31,69.34,7176.0,60.5572,60.5747,60.5223,60.5485,7176.0
2021-06-11 12:00:00,69.34,69.34,69.3,69.31,5812.0,60.5485,60.5485,60.5135,60.5223,5812.0
2021-06-11 12:05:00,69.31,69.31,69.22,69.23,11061.0,60.5223,60.5223,60.4437,60.4524,11061.0
2021-06-11 12:10:00,69.23,69.24,69.08,69.12,57600.0,60.4524,60.4611,60.3214,60.3564,57600.0
2021-06-11 12:15:00,69.11,69.14,69.06,69.12,22718.0,60.3476,60.3738,60.304,60.3564,22718.0
2021-06-11 12:20:00,69.12,69.15,69.1,69.15,10161.0,60.3564,60.3826,60.3389,60.3826,10161.0
2021-06-11 12:25:00,69.16,69.17,69.14,69.15,7101.0,60.3913,60.4,60.3738,60.3826,7101.0
2021-06-11 12:30:00,69.14,69.15,69.11,69.12,11638.0,60.3738,60.3826,60.3476,60.3564,11638.0
2021-06-11 12:35:00,69.12,69.12,69.09,69.09,8241.0,60.3564,60.3564,60.3302,60.3302,8241.0
2021-06-11 12:40:00,69.09,69.12,69.06,69.12,11162.0,60.3302,60.3564,60.304,60.3564,11162.0
2021-06-11 12:45:00,69.11,69.13,69.1,69.12,8812.0,60.3476,60.3651,60.3389,60.3564,8812.0
2021-06-11 12:50:00,69.12,69.12,69.08,69.1,14568.0,60.3564,60.3564,60.3214,60.3389,14568.0
2021-06-11 12:55:00,69.1,69.1,69.08,69.09,7697.0,60.3389,60.3389,60.3214,60.3302,7697.0
2021-06-11 13:00:00,69.08,69.12,69.05,69.1,17001.0,60.3214,60.3564,60.2952,60.3389,17001.0
2021-06-11 13:05:00,69.09,69.09,69.05,69.08,11657.0,60.3302,60.3302,60.2952,60.3214,11657.0
2021-06-11 13:10:00,69.07,69.09,69.06,69.08,16766.0,60.3127,60.3302,60.304,60.3214,16766.0
2021-06-11 13:15:00,69.07,69.11,69.04,69.1,11690.0,60.3127,60.3476,60.2865,60.3389,11690.0
2021-06-11 13:20:00,69.09,69.12,69.06,69.11,12389.0,60.3302,60.3564,60.304,60.3476,12389.0
2021-06-11 13:25:00,69.11,69.15,69.11,69.13,10442.0,60.3476,60.3826,60.3476,60.3651,10442.0
2021-06-11 13:30:00,69.14,69.14,69.11,69.13,10453.0,60.3738,60.3738,60.3476,60.3651,10453.0
2021-06-11 13:35:00,69.14,69.16,69.14,69.14,8973.0,60.3738,60.3913,60.3738,60.3738,8973.0
2021-06-11 13:40:00,69.15,69.19,69.14,69.18,11951.0,60.3826,60.4175,60.3738,60.4088,11951.0
2021-06-11 13:45:00,69.18,69.23,69.17,69.22,8093.0,60.4088,60.4524,60.4,60.4437,8093.0
2021-06-11 13:50:00,69.23,69.26,69.22,69.26,10932.0,60.4524,60.4786,60.4437,60.4786,10932.0
2021-06-11 13:55:00,69.26,69.29,69.25,69.28,9449.0,60.4786,60.5048,60.4699,60.4961,9449.0
2021-06-11 14:00:00,69.29,69.31,69.28,69.3,11914.0,60.5048,60.5223,60.4961,60.5135,11914.0
2021-06-11 14:05:00,69.29,69.33,69.29,69.31,8404.0,60.5048,60.5397,60.5048,60.5223,8404.0
2021-06-11 14:10:00,69.32,69.33,69.31,69.32,5939.0,60.531,60.5397,60.5223,60.531,5939.0
2021-06-11 14:15:00,69.32,69.32,69.29,69.31,13691.0,60.531,60.531,60.5048,60.5223,13691.0
2021-06-11 14:20:00,69.3,69.37,69.29,69.37,5557.0,60.5135,60.5747,60.5048,60.5747,5557.0
2021-06-11 14:25:00,69.36,69.4,69.35,69.39,11511.0,60.5659,60.6009,60.5572,60.5921,11511.0
2021-06-11 14:30:00,69.39,69.4,69.38,69.4,4695.0,60.5921,60.6009,60.5834,60.6009,4695.0
2021-06-11 14:35:00,69.4,69.4,69.37,69.39,6223.0,60.6009,60.6009,60.5747,60.5921,6223.0
2021-06-11 14:40:00,69.39,69.42,69.38,69.42,10012.0,60.5921,60.6183,60.5834,60.6183,10012.0
2021-06-11 14:45:00,69.41,69.42,69.39,69.4,10881.0,60.6096,60.6183,60.5921,60.6009,10881.0
2021-06-11 14:50:00,69.4,69.44,69.39,69.4,10129.0,60.6009,60.6358,60.5921,60.6009,10129.0
2021-06-11 14:55:00,69.4,69.43,69.38,69.42,11909.0,60.6009,60.6271,60.5834,60.6183,11909.0
2021-06-11 15:00:00,69.42,69.47,69.42,69.47,8773.0,60.6183,60.662,60.6183,60.662,8773.0
2021-06-11 15:05:00,69.46,69.49,69.45,69.48,7988.0,60.6533,60.6795,60.6445,60.6707,7988.0
2021-06-11 15:10:00,69.49,69.54,69.48,69.5,14801.0,60.6795,60.7231,60.6707,60.6882,14801.0
2021-06-11 15:15:00,69.51,69.52,69.47,69.48,12503.0,60.6969,60.7056,60.662,60.6707,12503.0
2021-06-11 15:20:00,69.48,69.49,69.45,69.45,20276.0,60.6707,60.6795,60.6445,60.6445,20276.0
2021-06-11 15:25:00,69.45,69.47,69.38,69.38,58913.0,60.6445,60.662,60.5834,60.5834,58913.0
2021-06-11 15:30:00,69.38,69.42,69.34,69.42,23001.0,60.5834,60.6183,60.5485,60.6183,23001.0
2021-06-11 15:35:00,69.42,69.42,69.38,69.41,19446.0,60.6183,60.6183,60.5834,60.6096,19446.0
2021-06-11 15:40:00,69.41,69.48,69.38,69.48,49514.0,60.6096,60.6707,60.5834,60.6707,49514.0
2021-06-11 15:45:00,69.49,69.5,69.42,69.48,54926.0,60.6795,60.6882,60.6183,60.6707,54926.0
2021-06-11 15:50:00,69.47,69.53,69.45,69.45,58971.0,60.662,60.7144,60.6445,60.6445,58971.0
2021-06-11 15:55:00,69.45,69.55,69.4,69.55,271628.0,60.6445,60.7318,60.6009,60.7318,271628.0
2021-06-14 09:30:00,69.0,69.15,68.92,69.02,40072.0,60.6506,60.7825,60.5803,60.6682,40072.0
2021-06-14 09:35:00,69.0,69.27,68.95,69.23,12886.0,60.6506,60.8879,60.6067,60.8528,12886.0
2021-06-14 09:40:00,69.24,69.28,69.07,69.09,12948.0,60.8616,60.8967,60.7121,60.7297,12948.0
2021-06-14 09:45:00,69.12,69.13,68.89,68.93,16886.0,60.7561,60.7649,60.5539,60.5891,16886.0
2021-06-14 09:50:00,68.98,68.99,68.84,68.84,19590.0,60.633,60.6418,60.51,60.51,19590.0
2021-06-14 09:55:00,68.84,68.89,68.81,68.86,9563.0,60.51,60.5539,60.4836,60.5275,9563.0
2021-06-14 10:00:00,68.84,68.85,68.73,68.79,21233.0,60.51,60.5188,60.4133,60.466,21233.0
2021-06-14 10:05:00,68.79,68.81,68.68,68.71,35747.0,60.466,60.4836,60.3693,60.3957,35747.0
2021-06-14 10:10:00,68.71,68.76,68.65,68.65,26129.0,60.3957,60.4396,60.343,60.343,26129.0
2021-06-14 10:15:00,68.64,68.64,68.56,68.61,6838.0,60.3342,60.3342,60.2639,60.3078,6838.0
2021-06-14 10:20:00,68.62,68.7,68.6,68.62,20761.0,60.3166,60.3869,60.299,60.3166,20761.0
2021-06-14 10:25:00,68.61,68.72,68.61,68.7,12145.0,60.3078,60.4045,60.3078,60.3869,12145.0
2021-06-14 10:30:00,68.7,68.75,68.68,68.73,19525.0,60.3869,60.4309,60.3693,60.4133,19525.0
2021-06-14 10:35:00,68.74,68.82,68.72,68.75,14557.0,60.4221,60.4924,60.4045,60.4309,14557.0
2021-06-14 10:40:00,68.74,68.74,68.61,68.61,15896.0,60.4221,60.4221,60.3078,60.3078,15896.0
2021-06-14 10:45:00,68.61,68.7,68.58,68.68,10005.0,60.3078,60.3869,60.2814,60.3693,10005.0
2021-06-14 10:50:00,68.69,68.74,68.68,68.7,8518.0,60.3781,60.4221,60.3693,60.3869,8518.0
2021-06-14 10:55:00,68.72,68.73,68.67,68.69,12886.0,60.4045,60.4133,60.3605,60.3781,12886.0
2021-06-14 11:00:00,68.69,68.69,68.63,68.67,12616.0,60.3781,60.3781,60.3254,60.3605,12616.0
2021-06-14 11:05:00,68.66,68.74,68.65,68.72,5761.0,60.3518,60.4221,60.343,60.4045,5761.0
2021-06-14 11:10:00,68.72,68.75,68.66,68.69,13149.0,60.4045,60.4309,60.3518,60.3781,13149.0
2021-06-14 11:15:00,68.68,68.73,68.67,68.7,54693.0,60.3693,60.4133,60.3605,60.3869,54693.0
2021-06-14 11:20:00,68.7,68.72,68.66,68.68,13741.0,60.3869,60.4045,60.3518,60.3693,13741.0
2021-06-14 11:25:00,68.67,68.68,68.56,68.59,11708.0,60.3605,60.3693,60.2639,60.2902,11708.0
2021-06-14 11:30:00,68.57,68.6,68.57,68.59,15006.0,60.2726,60.299,60.2726,60.2902,15006.0
2021-06-14 11:35:00,68.6,68.66,68.6,68.66,11200.0,60.299,60.3518,60.299,60.3518,11200.0
2021-06-14 11:40:00,68.66,68.69,68.65,68.67,7519.0,60.3518,60.3781,60.343,60.3605,7519.0
2021-06-14 11:45:00,68.67,68.68,68.63,68.65,10335.0,60.3605,60.3693,60.3254,60.343,10335.0
2021-06-14 11:50:00,68.65,68.74,68.64,68.74,42626.0,60.343,60.4221,60.3342,60.4221,42626.0
2021-06-14 11:55:00,68.75,68.76,68.67,68.7,24920.0,60.4309,60.4396,60.3605,60.3869,24920.0
2021-06-14 12:00:00,68.71,68.74,68.69,68.72,12521.0,60.3957,60.4221,60.3781,60.4045,12521.0
2021-06-14 12:05:00,68.71,68.71,68.66,68.68,5705.0,60.3957,60.3957,60.3518,60.3693,5705.0
2021-06-14 12:10:00,68.68,68.71,68.64,68.64,10366.0,60.3693,60.3957,60.3342,60.3342,10366.0
2021-06-14 12:15:00,68.64,68.64,68.58,68.58,9131.0,60.3342,60.3342,60.2814,60.2814,9131.0
2021-06-14 12:20:00,68.56,68.61,68.56,68.61,4438.0,60.2639,60.3078,60.2639,60.3078,4438.0
2021-06-14 12:25:00,68.6,68.62,68.59,68.61,5103.0,60.299,60.3166,60.2902,60.3078,5103.0
2021-06-14 12:30:00,68.62,68.65,68.62,68.64,3617.0,60.3166,60.343,60.3166,60.3342,3617.0
2021-06-14 12:35:00,68.64,68.64,68.61,68.63,4155.0,60.3342,60.3342,60.3078,60.3254,4155.0
2021-06-14 12:40:00,68.64,68.67,68.63,68.64,6903.0,60.3342,60.3605,60.3254,60.3342,6903.0
2021-06-14 12:45:00,68.65,68.66,68.64,68.64,3827.0,60.343,60.3518,60.3342,60.3342,3827.0
2021-06-14 12:50:00,68.64,68.65,68.59,68.61,7298.0,60.3342,60.343,60.2902,60.3078,7298.0
2021-06-14 12:55:00,68.62,68.62,68.58,68.6,3382.0,60.3166,60.3166,60.2814,60.299,3382.0
2021-06-14 13:00:00,68.6,68.61,68.56,68.59,5317.0,60.299,60.3078,60.2639,60.2902,5317.0
2021-06-14 13:05:00,68.59,68.61,68.58,68.6,3785.0,60.2902,60.3078,60.2814,60.299,3785.0
2021-06-14 13:10:00,68.59,68.66,68.59,68.66,3368.0,60.2902,60.3518,60.2902,60.3518,3368.0
2021-06-14 13:15:00,68.65,68.67,68.63,68.67,9980.0,60.343,60.3605,60.3254,60.3605,9980.0
2021-06-14 13:20:00,68.66,68.69,68.65,68.69,2677.0,60.3518,60.3781,60.343,60.3781,2677.0
2021-06-14 13:25:00,68.69,68.7,68.67,68.69,3738.0,60.3781,60.3869,60.3605,60.3781,3738.0
2021-06-14 13:30:00,68.69,68.71,68.68,68.69,4822.0,60.3781,60.3957,60.3693,60.3781,4822.0
2021-06-14 13:35:00,68.68,68.68,68.65,68.65,3114.0,60.3693,60.3693,60.343,60.343,3114.0
2021-06-14 13:40:00,68.65,68.66,68.63,68.65,6185.0,60.343,60.3518,60.3254,60.343,6185.0
2021-06-14 13:45:00,68.63,68.64,68.59,68.61,10096.0,60.3254,60.3342,60.2902,60.3078,10096.0
2021-06-14 13:50:00,68.6,68.61,68.58,68.61,7044.0,60.299,60.3078,60.2814,60.3078,7044.0
2021-06-14 13:55:00,68.61,68.62,68.59,68.61,3919.0,60.3078,60.3166,60.2902,60.3078,3919.0
2021-06-14 14:00:00,68.62,68.66,68.61,68.62,9245.0,60.3166,60.3518,60.3078,60.3166,9245.0
2021-06-14 14:05:00,68.62,68.62,68.57,68.59,5857.0,60.3166,60.3166,60.2726,60.2902,5857.0
2021-06-14 14:10:00,68.6,68.63,68.59,68.62,5489.0,60.299,60.3254,60.2902,60.3166,5489.0
2021-06-14 14:15:00,68.61,68.65,68.61,68.64,7775.0,60.3078,60.343,60.3078,60.3342,7775.0
2021-06-14 14:20:00,68.65,68.74,68.65,68.74,10946.0,60.343,60.4221,60.343,60.4221,10946.0
2021-06-14 14:25:00,68.75,68.76,68.7,68.7,11815.0,60.4309,60.4396,60.3869,60.3869,11815.0
2021-06-14 14:30:00,68.71,68.75,68.71,68.75,5941.0,60.3957,60.4309,60.3957,60.4309,5941.0
2021-06-14 14:35:00,68.74,68.77,68.73,68.74,3626.0,60.4221,60.4484,60.4133,60.4221,3626.0
2021-06-14 14:40:00,68.75,68.8,68.75,68.79,6296.0,60.4309,60.4748,60.4309,60.466,6296.0
2021-06-14 14:45:00,68.78,68.82,68.78,68.81,7812.0,60.4572,60.4924,60.4572,60.4836,7812.0
2021-06-14 14:50:00,68.81,68.84,68.8,68.84,8755.0,60.4836,60.51,60.4748,60.51,8755.0
2021-06-14 14:55:00,68.83,68.86,68.8,68.8,12570.0,60.5012,60.5275,60.4748,60.4748,12570.0
2021-06-14 15:00:00,68.8,68.82,68.79,68.81,4524.0,60.4748,60.4924,60.466,60.4836,4524.0
2021-06-14 15:05:00,68.81,68.86,68.8,68.86,11465.0,60.4836,60.5275,60.4748,60.5275,11465.0
2021-06-14 15:10:00,68.87,68.91,68.87,68.88,6527.0,60.5363,60.5715,60.5363,60.5451,6527.0
2021-06-14 15:15:00,68.89,68.92,68.89,68.91,11930.0,60.5539,60.5803,60.5539,60.5715,11930.0
2021-06-14 15:20:00,68.91,68.93,68.88,68.92,14922.0,60.5715,60.5891,60.5451,60.5803,14922.0
2021-06-14 15:25:00,68.92,68.99,68.89,68.98,17820.0,60.5803,60.6418,60.5539,60.633,17820.0
2021-06-14 15:30:00,68.97,68.99,68.93,68.95,20762.0,60.6242,60.6418,60.5891,60.6067,20762.0
2021-06-14 15:35:00,68.97,68.97,68.92,68.95,19872.0,60.6242,60.6242,60.5803,60.6067,19872.0
2021-06-14 15:40:00,68.95,68.97,68.85,68.85,41755.0,60.6067,60.6242,60.5188,60.5188,41755.0
2021-06-14 15:45:00,68.86,68.95,68.85,68.95,29399.0,60.5275,60.6067,60.5188,60.6067,29399.0
2021-06-14 15:50:00,68.95,69.04,68.93,69.03,52874.0,60.6067,60.6858,60.5891,60.677,52874.0
2021-06-14 15:55:00,69.03,69.08,69.0,69.08,89846.0,60.677,60.7209,60.6506,60.7209,89846.0
2021-06-15 09:30:00,69.2,69.42,69.2,69.33,48703.0,60.8264,61.0198,60.8264,60.9407,48703.0
2021-06-15 09:35:00,69.31,69.38,69.23,69.23,43625.0,60.9231,60.9846,60.8528,60.8528,43625.0
2021-06-15 09:40:00,69.23,69.26,69.1,69.13,28299.0,60.8528,60.8791,60.7385,60.7649,28299.0
2021-06-15 09:45:00,69.13,69.16,69.08,69.1,20611.0,60.7649,60.7912,60.7209,60.7385,20611.0
2021-06-15 09:50:00,69.11,69.11,69.07,69.09,7229.0,60.7473,60.7473,60.7121,60.7297,7229.0
2021-06-15 09:55:00,69.09,69.15,69.06,69.06,16270.0,60.7297,60.7825,60.7033,60.7033,16270.0
2021-06-15 10:00:00,69.07,69.09,69.0,69.01,26860.0,60.7121,60.7297,60.6506,60.6594,26860.0
2021-06-15 10:05:00,69.01,69.08,69.0,69.04,15822.0,60.6594,60.7209,60.6506,60.6858,15822.0
2021-06-15 10:10:00,69.03,69.09,69.03,69.08,18985.0,60.677,60.7297,60.677,60.7209,18985.0
2021-06-15 10:15:00,69.07,69.11,69.0,69.04,11236.0,60.7121,60.7473,60.6506,60.6858,11236.0
2021-06-15 10:20:00,69.04,69.14,69.04,69.12,7063.0,60.6858,60.7737,60.6858,60.7561,7063.0
2021-06-15 10:25:00,69.12,69.25,69.12,69.25,11711.0,60.7561,60.8704,60.7561,60.8704,11711.0
2021-06-15 10:30:00,69.26,69.3,69.23,69.25,30604.0,60.8791,60.9143,60.8528,60.8704,30604.0
2021-06-15 10:35:00,69.23,69.25,69.14,69.14,11372.0,60.8528,60.8704,60.7737,60.7737,11372.0
2021-06-15 10:40:00,69.14,69.22,69.14,69.2,8170.0,60.7737,60.844,60.7737,60.8264,8170.0
2021-06-15 10:45:00,69.2,69.21,69.12,69.13,13223.0,60.8264,60.8352,60.7561,60.7649,13223.0
2021-06-15 10:50:00,69.13,69.17,69.12,69.17,13738.0,60.7649,60.8,60.7561,60.8,13738.0
2021-06-15 10:55:00,69.17,69.18,69.13,69.16,13111.0,60.8,60.8088,60.7649,60.7912,13111.0
2021-06-15 11:00:00,69.16,69.2,69.11,69.19,16975.0,60.7912,60.8264,60.7473,60.8176,16975.0
2021-06-15 11:05:00,69.18,69.18,69.09,69.14,7518.0,60.8088,60.8088,60.7297,60.7737,7518.0
2021-06-15 11:10:00,69.15,69.19,69.1,69.13,6489.0,60.7825,60.8176,60.7385,60.7649,6489.0
2021-06-15 11:15:00,69.13,69.16,69.12,69.14,6491.0,60.7649,60.7912,60.7561,60.7737,6491.0
2021-06-15 11:20:00,69.14,69.17,69.12,69.13,9366.0,60.7737,60.8,60.7561,60.7649,9366.0
2021-06-15 11:25:00,69.13,69.15,69.07,69.13,8823.0,60.7649,60.7825,60.7121,60.7649,8823.0
2021-06-15 11:30:00,69.13,69.13,69.08,69.13,9340.0,60.7649,60.7649,60.7209,60.7649,9340.0
2021-06-15 11:35:00,69.13,69.19,69.13,69.16,8457.0,60.7649,60.8176,60.7649,60.7912,8457.0
2021-06-15 11:40:00,69.16,69.21,69.15,69.17,8694.0,60.7912,60.8352,60.7825,60.8,8694.0
2021-06-15 11:45:00,69.16,69.17,69.08,69.09,5639.0,60.7912,60.8,60.7209,60.7297,5639.0
2021-06-15 11:50:00,69.08,69.11,69.05,69.09,6528.0,60.7209,60.7473,60.6946,60.7297,6528.0
2021-06-15 11:55:00,69.1,69.2,69.1,69.2,4021.0,60.7385,60.8264,60.7385,60.8264,4021.0
2021-06-15 12:00:00,69.18,69.21,69.14,69.14,6970.0,60.8088,60.8352,60.7737,60.7737,6970.0
2021-06-15 12:05:00,69.13,69.18,69.13,69.15,4146.0,60.7649,60.8088,60.7649,60.7825,4146.0
2021-06-15 12:10:00,69.15,69.15,69.13,69.14,3215.0,60.7825,60.7825,60.7649,60.7737,3215.0
2021-06-15 12:15:00,69.16,69.18,69.13,69.16,11778.0,60.7912,60.8088,60.7649,60.7912,11778.0
2021-06-15 12:20:00,69.17,69.19,69.15,69.19,3299.0,60.8,60.8176,60.7825,60.8176,3299.0
2021-06-15 12:25:00,69.2,69.21,69.17,69.19,6220.0,60.8264,60.8352,60.8,60.8176,6220.0
2021-06-15 12:30:00,69.18,69.21,69.17,69.19,6176.0,60.8088,60.8352,60.8,60.8176,6176.0
2021-06-15 12:35:00,69.2,69.2,69.14,69.14,8402.0,60.8264,60.8264,60.7737,60.7737,8402.0
2021-06-15 12:40:00,69.15,69.17,69.13,69.15,6094.0,60.7825,60.8,60.7649,60.7825,6094.0
2021-06-15 12:45:00,69.15,69.19,69.13,69.13,4992.0,60.7825,60.8176,60.7649,60.7649,4992.0
2021-06-15 12:50:00,69.13,69.13,69.06,69.06,5203.0,60.7649,60.7649,60.7033,60.7033,5203.0
2021-06-15 12:55:00,69.06,69.12,69.05,69.11,6493.0,60.7033,60.7561,60.6946,60.7473,6493.0
2021-06-15 13:00:00,69.12,69.16,69.11,69.12,9106.0,60.7561,60.7912,60.7473,60.7561,9106.0
2021-06-15 13:05:00,69.12,69.15,69.11,69.14,6793.0,60.7561,60.7825,60.7473,60.7737,6793.0
2021-06-15 13:10:00,69.13,69.16,69.1,69.14,11762.0,60.7649,60.7912,60.7385,60.7737,11762.0
2021-06-15 13:15:00,69.15,69.15,69.1,69.1,8544.0,60.7825,60.7825,60.7385,60.7385,8544.0
2021-06-15 13:20:00,69.11,69.15,69.08,69.13,7848.0,60.7473,60.7825,60.7209,60.7649,7848.0
2021-06-15 13:25:00,69.11,69.13,69.1,69.12,3964.0,60.7473,60.7649,60.7385,60.7561,3964.0
2021-06-15 13:30:00,69.12,69.14,69.09,69.13,9756.0,60.7561,60.7737,60.7297,60.7649,9756.0
2021-06-15 13:35:00,69.13,69.16,69.11,69.14,11252.0,60.7649,60.7912,60.7473,60.7737,11252.0
2021-06-15 13:40:00,69.15,69.18,69.12,69.17,8800.0,60.7825,60.8088,60.7561,60.8,8800.0
2021-06-15 13:45:00,69.17,69.22,69.17,69.22,8276.0,60.8,60.844,60.8,60.844,8276.0
2021-06-15 13:50:00,69.23,69.27,69.23,69.23,20681.0,60.8528,60.8879,60.8528,60.8528,20681.0
2021-06-15 13:55:00,69.24,69.31,69.24,69.31,30209.0,60.8616,60.9231,60.8616,60.9231,30209.0
2021-06-15 14:00:00,69.3,69.35,69.28,69.35,29236.0,60.9143,60.9583,60.8967,60.9583,29236.0
2021-06-15 14:05:00,69.35,69.37,69.32,69.35,31384.0,60.9583,60.9758,60.9319,60.9583,31384.0
2021-06-15 14:10:00,69.35,69.38,69.32,69.34,18469.0,60.9583,60.9846,60.9319,60.9495,18469.0
2021-06-15 14:15:00,69.34,69.35,69.27,69.28,18953.0,60.9495,60.9583,60.8879,60.8967,18953.0
2021-06-15 14:20:00,69.28,69.32,69.28,69.31,21579.0,60.8967,60.9319,60.8967,60.9231,21579.0
2021-06-15 14:25:00,69.32,69.35,69.3,69.33,18632.0,60.9319,60.9583,60.9143,60.9407,18632.0
2021-06-15 14:30:00,69.34,69.36,69.31,69.36,18007.0,60.9495,60.967,60.9231,60.967,18007.0
2021-06-15 14:35:00,69.34,69.47,69.34,69.47,11506.0,60.9495,61.0637,60.9495,61.0637,11506.0
2021-06-15 14:40:00,69.47,69.47,69.44,69.45,8882.0,61.0637,61.0637,61.0374,61.0462,8882.0
2021-06-15 14:45:00,69.46,69.5,69.45,69.48,14645.0,61.0549,61.0901,61.0462,61.0725,14645.0
2021-06-15 14:50:00,69.48,69.48,69.4,69.4,33242.0,61.0725,61.0725,61.0022,61.0022,33242.0
2021-06-15 14:55:00,69.4,69.42,69.33,69.33,24713.0,61.0022,61.0198,60.9407,60.9407,24713.0
2021-06-15 15:00:00,69.33,69.35,69.32,69.34,9221.0,60.9407,60.9583,60.9319,60.9495,9221.0
2021-06-15 15:05:00,69.35,69.35,69.28,69.28,11877.0,60.9583,60.9583,60.8967,60.8967,11877.0
2021-06-15 15:10:00,69.28,69.33,69.26,69.33,11253.0,60.8967,60.9407,60.8791,60.9407,11253.0
2021-06-15 15:15:00,69.34,69.36,69.3,69.3,13796.0,60.9495,60.967,60.9143,60.9143,13796.0
2021-06-15 15:20:00,69.3,69.32,69.26,69.27,10155.0,60.9143,60.9319,60.8791,60.8879,10155.0
2021-06-15 15:25:00,69.27,69.27,69.21,69.22,7801.0,60.8879,60.8879,60.8352,60.844,7801.0
2021-06-15 15:30:00,69.22,69.22,69.1,69.14,18356.0,60.844,60.844,60.7385,60.7737,18356.0
2021-06-15 15:35:00,69.15,69.19,69.12,69.17,12381.0,60.7825,60.8176,60.7561,60.8,12381.0
2021-06-15 15:40:00,69.17,69.23,69.13,69.23,16214.0,60.8,60.8528,60.7649,60.8528,16214.0
2021-06-15 15:45:00,69.22,69.27,69.21,69.26,27565.0,60.844,60.8879,60.8352,60.8791,27565.0
2021-06-15 15:50:00,69.25,69.25,69.15,69.21,63760.0,60.8704,60.8704,60.7825,60.8352,63760.0
2021-06-15 15:55:00,69.21,69.23,69.14,69.2,116385.0,60.8352,60.8528,60.7737,60.8264,116385.0
2021-06-16 09:30:00,69.39,69.52,69.25,69.31,29373.0,60.9934,61.1077,60.8704,60.9231,29373.0
2021-06-16 09:35:00,69.32,69.45,69.29,69.43,12738.0,60.9319,61.0462,60.9055,61.0286,12738.0
2021-06-16 09:40:00,69.42,69.49,69.34,69.35,12203.0,61.0198,61.0813,60.9495,60.9583,12203.0
2021-06-16 09:45:00,69.33,69.36,69.26,69.32,18663.0,60.9407,60.967,60.8791,60.9319,18663.0
2021-06-16 09:50:00,69.33,69.35,69.24,69.24,9958.0,60.9407,60.9583,60.8616,60.8616,9958.0
2021-06-16 09:55:00,69.24,69.29,69.17,69.17,14690.0,60.8616,60.9055,60.8,60.8,14690.0
2021-06-16 10:00:00,69.18,69.21,69.14,69.14,21410.0,60.8088,60.8352,60.7737,60.7737,21410.0
2021-06-16 10:05:00,69.13,69.13,69.07,69.08,9482.0,60.7649,60.7649,60.7121,60.7209,9482.0
2021-06-16 10:10:00,69.07,69.08,68.97,69.0,17650.0,60.7121,60.7209,60.6242,60.6506,17650.0
2021-06-16 10:15:00,68.98,69.05,68.98,69.05,13771.0,60.633,60.6946,60.633,60.6946,13771.0
2021-06-16 10:20:00,69.04,69.14,69.03,69.14,15942.0,60.6858,60.7737,60.677,60.7737,15942.0
2021-06-16 10:25:00,69.13,69.2,69.1,69.2,8819.0,60.7649,60.8264,60.7385,60.8264,8819.0
2021-06-16 10:30:00,69.2,69.21,69.13,69.17,8667.0,60.8264,60.8352,60.7649,60.8,8667.0
2021-06-16 10:35:00,69.2,69.21,69.08,69.08,15559.0,60.8264,60.8352,60.7209,60.7209,15559.0
2021-06-16 10:40:00,69.09,69.1,69.04,69.09,8118.0,60.7297,60.7385,60.6858,60.7297,8118.0
2021-06-16 10:45:00,69.09,69.1,69.03,69.05,11662.0,60.7297,60.7385,60.677,60.6946,11662.0
2021-06-16 10:50:00,69.05,69.1,69.04,69.09,11909.0,60.6946,60.7385,60.6858,60.7297,11909.0
2021-06-16 10:55:00,69.1,69.12,69.08,69.12,15565.0,60.7385,60.7561,60.7209,60.7561,15565.0
2021-06-16 11:00:00,69.11,69.13,69.08,69.1,9373.0,60.7473,60.7649,60.7209,60.7385,9373.0
2021-06-16 11:05:00,69.1,69.18,69.08,69.16,9238.0,60.7385,60.8088,60.7209,60.7912,9238.0
2021-06-16 11:10:00,69.15,69.16,69.11,69.14,7368.0,60.7825,60.7912,60.7473,60.7737,7368.0
2021-06-16 11:15:00,69.13,69.18,69.09,69.13,7280.0,60.7649,60.8088,60.7297,60.7649,7280.0
2021-06-16 11:20:00,69.13,69.14,69.06,69.06,6706.0,60.7649,60.7737,60.7033,60.7033,6706.0
2021-06-16 11:25:00,69.07,69.09,69.03,69.05,8943.0,60.7121,60.7297,60.677,60.6946,8943.0
2021-06-16 11:30:00,69.04,69.04,68.91,68.92,10394.0,60.6858,60.6858,60.5715,60.5803,10394.0
2021-06-16 11:35:00,68.92,68.99,68.91,68.97,4400.0,60.5803,60.6418,60.5715,60.6242,4400.0
2021-06-16 11:40:00,68.97,68.97,68.89,68.89,8139.0,60.6242,60.6242,60.5539,60.5539,8139.0
2021-06-16 11:45:00,68.89,68.89,68.85,68.88,12854.0,60.5539,60.5539,60.5188,60.5451,12854.0
2021-06-16 11:50:00,68.89,68.89,68.81,68.81,8509.0,60.5539,60.5539,60.4836,60.4836,8509.0
2021-06-16 11:55:00,68.82,68.88,68.82,68.84,5904.0,60.4924,60.5451,60.4924,60.51,5904.0
2021-06-16 12:00:00,68.84,68.84,68.76,68.76,12945.0,60.51,60.51,60.4396,60.4396,12945.0
2021-06-16 12:05:00,68.75,68.76,68.7,68.75,20192.0,60.4309,60.4396,60.3869,60.4309,20192.0
2021-06-16 12:10:00,68.75,68.9,68.75,68.9,9746.0,60.4309,60.5627,60.4309,60.5627,9746.0
2021-06-16 12:15:00,68.89,68.93,68.87,68.91,7901.0,60.5539,60.5891,60.5363,60.5715,7901.0
2021-06-16 12:20:00,68.9,68.91,68.82,68.83,10670.0,60.5627,60.5715,60.4924,60.5012,10670.0
2021-06-16 12:25:00,68.83,68.85,68.78,68.78,11582.0,60.5012,60.5188,60.4572,60.4572,11582.0
2021-06-16 12:30:00,68.79,68.83,68.78,68.81,8236.0,60.466,60.5012,60.4572,60.4836,8236.0
2021-06-16 12:35:00,68.81,68.82,68.75,68.76,12614.0,60.4836,60.4924,60.4309,60.4396,12614.0
2021-06-16 12:40:00,68.76,68.76,68.69,68.72,7859.0,60.4396,60.4396,60.3781,60.4045,7859.0
2021-06-16 12:45:00,68.72,68.72,68.59,68.59,13078.0,60.4045,60.4045,60.2902,60.2902,13078.0
2021-06-16 12:50:00,68.59,68.62,68.57,68.57,12168.0,60.2902,60.3166,60.2726,60.2726,12168.0
2021-06-16 12:55:00,68.57,68.59,68.54,68.58,11383.0,60.2726,60.2902,60.2463,60.2814,11383.0
2021-06-16 13:00:00,68.57,68.62,68.53,68.53,14122.0,60.2726,60.3166,60.2375,60.2375,14122.0
2021-06-16 13:05:00,68.53,68.6,68.52,68.6,18368.0,60.2375,60.299,60.2287,60.299,18368.0
2021-06-16 13:10:00,68.59,68.66,68.58,68.63,10747.0,60.2902,60.3518,60.2814,60.3254,10747.0
2021-06-16 13:15:00,68.63,68.63,68.57,68.57,10226.0,60.3254,60.3254,60.2726,60.2726,10226.0
2021-06-16 13:20:00,68.56,68.62,68.54,68.6,17608.0,60.2639,60.3166,60.2463,60.299,17608.0
2021-06-16 13:25:00,68.6,68.66,68.59,68.65,7345.0,60.299,60.3518,60.2902,60.343,7345.0
2021-06-16 13:30:00,68.64,68.65,68.58,68.58,4882.0,60.3342,60.343,60.2814,60.2814,4882.0
2021-06-16 13:35:00,68.59,68.61,68.58,68.6,4568.0,60.2902,60.3078,60.2814,60.299,4568.0
2021-06-16 13:40:00,68.61,68.61,68.57,68.57,8143.0,60.3078,60.3078,60.2726,60.2726,8143.0
2021-06-16 13:45:00,68.56,68.56,68.43,68.44,9404.0,60.2639,60.2639,60.1496,60.1584,9404.0
2021-06-16 13:50:00,68.44,68.44,68.39,68.41,9122.0,60.1584,60.1584,60.1144,60.132,9122.0
2021-06-16 13:55:00,68.42,68.45,68.39,68.41,10231.0,60.1408,60.1672,60.1144,60.132,10231.0
2021-06-16 14:00:00,68.4,68.4,67.94,67.94,32136.0,60.1232,60.1232,59.7189,59.7189,32136.0
2021-06-16 14:05:00,67.96,68.08,67.85,67.95,21935.0,59.7365,59.8419,59.6398,59.7277,21935.0
2021-06-16 14:10:00,67.95,68.12,67.95,68.12,11971.0,59.7277,59.8771,59.7277,59.8771,11971.0
2021-06-16 14:15:00,68.11,68.13,67.96,68.1,22750.0,59.8683,59.8859,59.7365,59.8595,22750.0
2021-06-16 14:20:00,68.09,68.12,68.0,68.03,17777.0,59.8507,59.8771,59.7716,59.798,17777.0
2021-06-16 14:25:00,68.05,68.07,67.93,67.93,16091.0,59.8156,59.8331,59.7101,59.7101,16091.0
2021-06-16 14:30:00,67.93,67.93,67.81,67.83,23416.0,59.7101,59.7101,59.6046,59.6222,23416.0
2021-06-16 14:35:00,67.82,67.97,67.77,67.87,57920.0,59.6134,59.7452,59.5694,59.6573,57920.0
2021-06-16 14:40:00,67.88,67.89,67.77,67.84,59360.0,59.6661,59.6749,59.5694,59.631,59360.0
2021-06-16 14:45:00,67.82,67.88,67.77,67.82,43400.0,59.6134,59.6661,59.5694,59.6134,43400.0
2021-06-16 14:50:00,67.82,67.93,67.82,67.86,28314.0,59.6134,59.7101,59.6134,59.6486,28314.0
2021-06-16 14:55:00,67.88,67.99,67.83,67.92,21161.0,59.6661,59.7628,59.6222,59.7013,21161.0
2021-06-16 15:00:00,67.92,67.93,67.84,67.86,25862.0,59.7013,59.7101,59.631,59.6486,25862.0
2021-06-16 15:05:00,67.85,67.88,67.78,67.88,17766.0,59.6398,59.6661,59.5782,59.6661,17766.0
2021-06-16 15:10:00,67.89,67.92,67.84,67.86,29765.0,59.6749,59.7013,59.631,59.6486,29765.0
2021-06-16 15:15:00,67.85,67.88,67.72,67.84,42630.0,59.6398,59.6661,59.5255,59.631,42630.0
2021-06-16 15:20:00,67.84,67.87,67.73,67.83,30141.0,59.631,59.6573,59.5343,59.6222,30141.0
2021-06-16 15:25:00,67.83,67.95,67.79,67.93,19852.0,59.6222,59.7277,59.587,59.7101,19852.0
2021-06-16 15:30:00,67.93,67.93,67.82,67.82,23323.0,59.7101,59.7101,59.6134,59.6134,23323.0
2021-06-16 15:35:00,67.82,67.91,67.79,67.88,24026.0,59.6134,59.6925,59.587,59.6661,24026.0
2021-06-16 15:40:00,67.88,67.96,67.84,67.86,44636.0,59.6661,59.7365,59.631,59.6486,44636.0
2021-06-16 15:45:00,67.85,67.91,67.83,67.91,33764.0,59.6398,59.6925,59.6222,59.6925,33764.0
2021-06-16 15:50:00,67.91,67.92,67.79,67.81,80428.0,59.6925,59.7013,59.587,59.6046,80428.0
2021-06-16 15:55:00,67.81,67.88,67.74,67.77,120664.0,59.6046,59.6661,59.5431,59.5694,120664.0
2021-06-17 09:30:00,67.7,67.84,67.42,67.79,48327.0,59.5079,59.631,59.2618,59.587,48327.0
2021-06-17 09:35:00,67.81,67.82,67.71,67.74,20023.0,59.6046,59.6134,59.5167,59.5431,20023.0
2021-06-17 09:40:00,67.76,67.76,67.47,67.49,18021.0,59.5607,59.5607,59.3057,59.3233,18021.0
2021-06-17 09:45:00,67.49,67.52,67.35,67.4,21434.0,59.3233,59.3497,59.2003,59.2442,21434.0
2021-06-17 09:50:00,67.38,67.5,67.36,67.47,19435.0,59.2266,59.3321,59.2091,59.3057,19435.0
2021-06-17 09:55:00,67.48,67.56,67.46,67.51,14146.0,59.3145,59.3849,59.297,59.3409,14146.0
2021-06-17 10:00:00,67.51,67.72,67.49,67.72,42767.0,59.3409,59.5255,59.3233,59.5255,42767.0
2021-06-17 10:05:00,67.74,67.76,67.51,67.73,49239.0,59.5431,59.5607,59.3409,59.5343,49239.0
2021-06-17 10:10:00,67.72,67.72,67.61,67.63,20518.0,59.5255,59.5255,59.4288,59.4464,20518.0
2021-06-17 10:15:00,67.63,67.71,67.62,67.7,24517.0,59.4464,59.5167,59.4376,59.5079,24517.0
2021-06-17 10:20:00,67.73,67.77,67.71,67.74,22422.0,59.5343,59.5694,59.5167,59.5431,22422.0
2021-06-17 10:25:00,67.74,67.84,67.74,67.8,18531.0,59.5431,59.631,59.5431,59.5958,18531.0
2021-06-17 10:30:00,67.8,67.99,67.79,67.97,16525.0,59.5958,59.7628,59.587,59.7452,16525.0
2021-06-17 10:35:00,67.96,68.04,67.92,68.01,13627.0,59.7365,59.8068,59.7013,59.7804,13627.0
2021-06-17 10:40:00,68.01,68.07,67.92,67.98,48115.0,59.7804,59.8331,59.7013,59.754,48115.0
2021-06-17 10:45:00,67.96,68.03,67.89,68.03,14827.0,59.7365,59.798,59.6749,59.798,14827.0
2021-06-17 10:50:00,68.04,68.06,68.01,68.06,11888.0,59.8068,59.8244,59.7804,59.8244,11888.0
2021-06-17 10:55:00,68.06,68.16,68.05,68.11,15482.0,59.8244,59.9123,59.8156,59.8683,15482.0
2021-06-17 11:00:00,68.11,68.14,68.04,68.14,9460.0,59.8683,59.8947,59.8068,59.8947,9460.0
2021-06-17 11:05:00,68.14,68.24,68.13,68.22,21201.0,59.8947,59.9826,59.8859,59.965,21201.0
2021-06-17 11:10:00,68.21,68.22,68.13,68.21,19905.0,59.9562,59.965,59.8859,59.9562,19905.0
2021-06-17 11:15:00,68.23,68.34,68.2,68.33,26542.0,59.9738,60.0705,59.9474,60.0617,26542.0
2021-06-17 11:20:00,68.33,68.36,68.28,68.35,15118.0,60.0617,60.0881,60.0177,60.0793,15118.0
2021-06-17 11:25:00,68.3,68.42,68.29,68.41,19201.0,60.0353,60.1408,60.0265,60.132,19201.0
2021-06-17 11:30:00,68.39,68.53,68.38,68.52,19184.0,60.1144,60.2375,60.1056,60.2287,19184.0
2021-06-17 11:35:00,68.53,68.53,68.45,68.45,12444.0,60.2375,60.2375,60.1672,60.1672,12444.0
2021-06-17 11:40:00,68.45,68.49,68.44,68.48,16984.0,60.1672,60.2023,60.1584,60.1935,16984.0
2021-06-17 11:45:00,68.5,68.59,68.49,68.59,5691.0,60.2111,60.2902,60.2023,60.2902,5691.0
2021-06-17 11:50:00,68.59,68.61,68.55,68.61,18118.0,60.2902,60.3078,60.2551,60.3078,18118.0
2021-06-17 11:55:00,68.61,68.61,68.5,68.53,7795.0,60.3078,60.3078,60.2111,60.2375,7795.0
2021-06-17 12:00:00,68.54,68.54,68.45,68.5,6352.0,60.2463,60.2463,60.1672,60.2111,6352.0
2021-06-17 12:05:00,68.52,68.52,68.47,68.51,5434.0,60.2287,60.2287,60.1847,60.2199,5434.0
2021-06-17 12:10:00,68.51,68.58,68.49,68.58,10480.0,60.2199,60.2814,60.2023,60.2814,10480.0
2021-06-17 12:15:00,68.58,68.59,68.53,68.58,12638.0,60.2814,60.2902,60.2375,60.2814,12638.0
2021-06-17 12:20:00,68.56,68.58,68.49,68.51,50312.0,60.2639,60.2814,60.2023,60.2199,50312.0
2021-06-17 12:25:00,68.52,68.68,68.52,68.64,37066.0,60.2287,60.3693,60.2287,60.3342,37066.0
2021-06-17 12:30:00,68.65,68.68,68.54,68.54,14279.0,60.343,60.3693,60.2463,60.2463,14279.0
2021-06-17 12:35:00,68.54,68.54,68.43,68.45,12188.0,60.2463,60.2463,60.1496,60.1672,12188.0
2021-06-17 12:40:00,68.45,68.57,68.45,68.55,17432.0,60.1672,60.2726,60.1672,60.2551,17432.0
2021-06-17 12:45:00,68.55,68.56,68.43,68.43,9322.0,60.2551,60.2639,60.1496,60.1496,9322.0
2021-06-17 12:50:00,68.43,68.43,68.39,68.4,12120.0,60.1496,60.1496,60.1144,60.1232,12120.0
2021-06-17 12:55:00,68.39,68.44,68.37,68.39,16121.0,60.1144,60.1584,60.0968,60.1144,16121.0
2021-06-17 13:00:00,68.37,68.46,68.37,68.45,12934.0,60.0968,60.176,60.0968,60.1672,12934.0
2021-06-17 13:05:00,68.45,68.53,68.44,68.5,8451.0,60.1672,60.2375,60.1584,60.2111,8451.0
2021-06-17 13:10:00,68.5,68.54,68.49,68.51,11078.0,60.2111,60.2463,60.2023,60.2199,11078.0
2021-06-17 13:15:00,68.52,68.55,68.49,68.5,11112.0,60.2287,60.2551,60.2023,60.2111,11112.0
2021-06-17 13:20:00,68.5,68.59,68.46,68.59,41469.0,60.2111,60.2902,60.176,60.2902,41469.0
2021-06-17 13:25:00,68.59,68.62,68.58,68.62,29828.0,60.2902,60.3166,60.2814,60.3166,29828.0
2021-06-17 13:30:00,68.62,68.62,68.52,68.55,26582.0,60.3166,60.3166,60.2287,60.2551,26582.0
2021-06-17 13:35:00,68.54,68.58,68.5,68.51,15498.0,60.2463,60.2814,60.2111,60.2199,15498.0
2021-06-17 13:40:00,68.51,68.52,68.39,68.4,11757.0,60.2199,60.2287,60.1144,60.1232,11757.0
2021-06-17 13:45:00,68.39,68.39,68.31,68.31,12682.0,60.1144,60.1144,60.0441,60.0441,12682.0
2021-06-17 13:50:00,68.32,68.32,68.25,68.3,14544.0,60.0529,60.0529,59.9914,60.0353,14544.0
2021-06-17 13:55:00,68.31,68.34,68.27,68.34,9118.0,60.0441,60.0705,60.0089,60.0705,9118.0
2021-06-17 14:00:00,68.34,68.37,68.31,68.36,11335.0,60.0705,60.0968,60.0441,60.0881,11335.0
2021-06-17 14:05:00,68.35,68.35,68.28,68.28,10265.0,60.0793,60.0793,60.0177,60.0177,10265.0
2021-06-17 14:10:00,68.28,68.33,68.27,68.3,9366.0,60.0177,60.0617,60.0089,60.0353,9366.0
2021-06-17 14:15:00,68.31,68.34,68.3,68.31,3773.0,60.0441,60.0705,60.0353,60.0441,3773.0
2021-06-17 14:20:00,68.31,68.32,68.29,68.29,11235.0,60.0441,60.0529,60.0265,60.0265,11235.0
2021-06-17 14:25:00,68.28,68.34,68.28,68.28,16244.0,60.0177,60.0705,60.0177,60.0177,16244.0
2021-06-17 14:30:00,68.28,68.3,68.26,68.3,21203.0,60.0177,60.0353,60.0002,60.0353,21203.0
2021-06-17 14:35:00,68.3,68.32,68.29,68.31,11635.0,60.0353,60.0529,60.0265,60.0441,11635.0
2021-06-17 14:40:00,68.31,68.4,68.31,68.39,10785.0,60.0441,60.1232,60.0441,60.1144,10785.0
2021-06-17 14:45:00,68.39,68.4,68.32,68.32,8961.0,60.1144,60.1232,60.0529,60.0529,8961.0
2021-06-17 14:50:00,68.31,68.31,68.21,68.23,15351.0,60.0441,60.0441,59.9562,59.9738,15351.0
2021-06-17 14:55:00,68.22,68.27,68.21,68.24,4651.0,59.965,60.0089,59.9562,59.9826,4651.0
2021-06-17 15:00:00,68.23,68.26,68.21,68.25,15873.0,59.9738,60.0002,59.9562,59.9914,15873.0
2021-06-17 15:05:00,68.25,68.28,68.17,68.2,18262.0,59.9914,60.0177,59.921,59.9474,18262.0
2021-06-17 15:10:00,68.2,68.3,68.2,68.3,10085.0,59.9474,60.0353,59.9474,60.0353,10085.0
2021-06-17 15:15:00,68.3,68.34,68.29,68.33,7889.0,60.0353,60.0705,60.0265,60.0617,7889.0
2021-06-17 15:20:00,68.33,68.37,68.33,68.34,9459.0,60.0617,60.0968,60.0617,60.0705,9459.0
2021-06-17 15:25:00,68.33,68.34,68.29,68.3,11430.0,60.0617,60.0705,60.0265,60.0353,11430.0
2021-06-17 15:30:00,68.3,68.36,68.28,68.36,24077.0,60.0353,60.0881,60.0177,60.0881,24077.0
2021-06-17 15:35:00,68.36,68.41,68.35,68.39,26176.0,60.0881,60.132,60.0793,60.1144,26176.0
2021-06-17 15:40:00,68.39,68.46,68.38,68.45,35506.0,60.1144,60.176,60.1056,60.1672,35506.0
2021-06-17 15:45:00,68.45,68.51,68.43,68.51,49376.0,60.1672,60.2199,60.1496,60.2199,49376.0
2021-06-17 15:50:00,68.5,68.51,68.39,68.46,73836.0,60.2111,60.2199,60.1144,60.176,73836.0
2021-06-17 15:55:00,68.46,68.47,68.33,68.34,140172.0,60.176,60.1847,60.0617,60.0705,140172.0
2021-06-18 09:30:00,68.12,68.13,67.43,67.9,580877.0,59.8771,59.8859,59.2706,59.6837,580877.0
2021-06-18 09:35:00,67.89,67.91,67.52,67.55,40517.0,59.6749,59.6925,59.3497,59.3761,40517.0
2021-06-18 09:40:00,67.53,67.72,67.38,67.68,41615.0,59.3585,59.5255,59.2266,59.4903,41615.0
2021-06-18 09:45:00,67.68,67.81,67.61,67.79,36586.0,59.4903,59.6046,59.4288,59.587,36586.0
2021-06-18 09:50:00,67.78,67.82,67.67,67.78,30398.0,59.5782,59.6134,59.4815,59.5782,30398.0
2021-06-18 09:55:00,67.75,67.95,67.7,67.91,16996.0,59.5519,59.7277,59.5079,59.6925,16996.0
2021-06-18 10:00:00,67.88,67.88,67.72,67.74,30823.0,59.6661,59.6661,59.5255,59.5431,30823.0
2021-06-18 10:05:00,67.71,67.91,67.71,67.9,19570.0,59.5167,59.6925,59.5167,59.6837,19570.0
2021-06-18 10:10:00,67.89,67.9,67.78,67.9,17446.0,59.6749,59.6837,59.5782,59.6837,17446.0
2021-06-18 10:15:00,67.89,67.9,67.8,67.83,16639.0,59.6749,59.6837,59.5958,59.6222,16639.0
2021-06-18 10:20:00,67.81,67.82,67.7,67.78,63363.0,59.6046,59.6134,59.5079,59.5782,63363.0
2021-06-18 10:25:00,67.78,67.8,67.7,67.72,18793.0,59.5782,59.5958,59.5079,59.5255,18793.0
2021-06-18 10:30:00,67.67,67.69,67.6,67.62,16058.0,59.4815,59.4991,59.42,59.4376,16058.0
2021-06-18 10:35:00,67.61,67.66,67.6,67.63,10233.0,59.4288,59.4728,59.42,59.4464,10233.0
2021-06-18 10:40:00,67.62,67.67,67.55,67.64,18241.0,59.4376,59.4815,59.3761,59.4552,18241.0
2021-06-18 10:45:00,67.62,67.63,67.37,67.37,15325.0,59.4376,59.4464,59.2178,59.2178,15325.0
2021-06-18 10:50:00,67.33,67.38,67.27,67.35,13746.0,59.1827,59.2266,59.1299,59.2003,13746.0
2021-06-18 10:55:00,67.31,67.41,67.3,67.38,12812.0,59.1651,59.253,59.1563,59.2266,12812.0
2021-06-18 11:00:00,67.37,67.42,67.3,67.31,17615.0,59.2178,59.2618,59.1563,59.1651,17615.0
2021-06-18 11:05:00,67.31,67.32,67.22,67.24,8519.0,59.1651,59.1739,59.086,59.1036,8519.0
2021-06-18 11:10:00,67.23,67.24,67.11,67.2,21062.0,59.0948,59.1036,58.9893,59.0684,21062.0
2021-06-18 11:15:00,67.19,67.3,67.18,67.26,22636.0,59.0596,59.1563,59.0508,59.1212,22636.0
2021-06-18 11:20:00,67.26,67.32,67.25,67.28,14447.0,59.1212,59.1739,59.1124,59.1387,14447.0
2021-06-18 11:25:00,67.28,67.37,67.26,67.35,18549.0,59.1387,59.2178,59.1212,59.2003,18549.0
2021-06-18 11:30:00,67.34,67.44,67.34,67.39,8455.0,59.1915,59.2794,59.1915,59.2354,8455.0
2021-06-18 11:35:00,67.38,67.41,67.3,67.39,22558.0,59.2266,59.253,59.1563,59.2354,22558.0
2021-06-18 11:40:00,67.39,67.4,67.34,67.35,6729.0,59.2354,59.2442,59.1915,59.2003,6729.0
2021-06-18 11:45:00,67.35,67.39,67.34,67.37,6043.0,59.2003,59.2354,59.1915,59.2178,6043.0
2021-06-18 11:50:00,67.37,67.42,67.35,67.41,10289.0,59.2178,59.2618,59.2003,59.253,10289.0
2021-06-18 11:55:00,67.4,67.45,67.37,67.45,10892.0,59.2442,59.2882,59.2178,59.2882,10892.0
2021-06-18 12:00:00,67.45,67.49,67.43,67.49,9540.0,59.2882,59.3233,59.2706,59.3233,9540.0
2021-06-18 12:05:00,67.49,67.59,67.49,67.59,13778.0,59.3233,59.4112,59.3233,59.4112,13778.0
2021-06-18 12:10:00,67.58,67.6,67.53,67.53,10562.0,59.4024,59.42,59.3585,59.3585,10562.0
2021-06-18 12:15:00,67.53,67.56,67.5,67.54,7287.0,59.3585,59.3849,59.3321,59.3673,7287.0
2021-06-18 12:20:00,67.53,67.56,67.49,67.56,10229.0,59.3585,59.3849,59.3233,59.3849,10229.0
2021-06-18 12:25:00,67.56,67.6,67.54,67.59,10959.0,59.3849,59.42,59.3673,59.4112,10959.0
2021-06-18 12:30:00,67.6,67.62,67.57,67.58,10758.0,59.42,59.4376,59.3936,59.4024,10758.0
2021-06-18 12:35:00,67.58,67.58,67.56,67.57,6454.0,59.4024,59.4024,59.3849,59.3936,6454.0
2021-06-18 12:40:00,67.56,67.59,67.54,67.56,7013.0,59.3849,59.4112,59.3673,59.3849,7013.0
2021-06-18 12:45:00,67.56,67.56,67.46,67.48,10777.0,59.3849,59.3849,59.297,59.3145,10777.0
2021-06-18 12:50:00,67.48,67.54,67.48,67.53,7833.0,59.3145,59.3673,59.3145,59.3585,7833.0
2021-06-18 12:55:00,67.53,67.57,67.53,67.56,5697.0,59.3585,59.3936,59.3585,59.3849,5697.0
2021-06-18 13:00:00,67.56,67.57,67.51,67.52,8520.0,59.3849,59.3936,59.3409,59.3497,8520.0
2021-06-18 13:05:00,67.52,67.54,67.49,67.53,5439.0,59.3497,59.3673,59.3233,59.3585,5439.0
2021-06-18 13:10:00,67.52,67.55,67.49,67.49,10685.0,59.3497,59.3761,59.3233,59.3233,10685.0
2021-06-18 13:15:00,67.49,67.51,67.46,67.48,8547.0,59.3233,59.3409,59.297,59.3145,8547.0
2021-06-18 13:20:00,67.47,67.51,67.46,67.47,3740.0,59.3057,59.3409,59.297,59.3057,3740.0
2021-06-18 13:25:00,67.48,67.48,67.41,67.42,10520.0,59.3145,59.3145,59.253,59.2618,10520.0
2021-06-18 13:30:00,67.42,67.43,67.33,67.34,7456.0,59.2618,59.2706,59.1827,59.1915,7456.0
2021-06-18 13:35:00,67.34,67.35,67.29,67.3,8702.0,59.1915,59.2003,59.1475,59.1563,8702.0
2021-06-18 13:40:00,67.29,67.29,67.24,67.25,5716.0,59.1475,59.1475,59.1036,59.1124,5716.0
2021-06-18 13:45:00,67.25,67.25,67.22,67.22,6415.0,59.1124,59.1124,59.086,59.086,6415.0
2021-06-18 13:50:00,67.22,67.3,67.19,67.3,12687.0,59.086,59.1563,59.0596,59.1563,12687.0
2021-06-18 13:55:00,67.3,67.34,67.28,67.33,8664.0,59.1563,59.1915,59.1387,59.1827,8664.0
2021-06-18 14:00:00,67.32,67.41,67.3,67.41,10844.0,59.1739,59.253,59.1563,59.253,10844.0
2021-06-18 14:05:00,67.41,67.47,67.4,67.45,14668.0,59.253,59.3057,59.2442,59.2882,14668.0
2021-06-18 14:10:00,67.44,67.44,67.4,67.42,23768.0,59.2794,59.2794,59.2442,59.2618,23768.0
2021-06-18 14:15:00,67.42,67.45,67.4,67.42,9062.0,59.2618,59.2882,59.2442,59.2618,9062.0
2021-06-18 14:20:00,67.43,67.49,67.42,67.49,9836.0,59.2706,59.3233,59.2618,59.3233,9836.0
2021-06-18 14:25:00,67.5,67.5,67.44,67.5,5694.0,59.3321,59.3321,59.2794,59.3321,5694.0
2021-06-18 14:30:00,67.5,67.52,67.44,67.45,11130.0,59.3321,59.3497,59.2794,59.2882,11130.0
2021-06-18 14:35:00,67.45,67.45,67.39,67.42,11086.0,59.2882,59.2882,59.2354,59.2618,11086.0
2021-06-18 14:40:00,67.43,67.47,67.41,67.42,11240.0,59.2706,59.3057,59.253,59.2618,11240.0
2021-06-18 14:45:00,67.42,67.44,67.39,67.41,11218.0,59.2618,59.2794,59.2354,59.253,11218.0
2021-06-18 14:50:00,67.41,67.45,67.4,67.42,9598.0,59.253,59.2882,59.2442,59.2618,9598.0
2021-06-18 14:55:00,67.42,67.43,67.33,67.41,19562.0,59.2618,59.2706,59.1827,59.253,19562.0
2021-06-18 15:00:00,67.41,67.44,67.37,67.38,12209.0,59.253,59.2794,59.2178,59.2266,12209.0
2021-06-18 15:05:00,67.36,67.37,67.33,67.35,17485.0,59.2091,59.2178,59.1827,59.2003,17485.0
2021-06-18 15:10:00,67.35,67.41,67.35,67.41,15887.0,59.2003,59.253,59.2003,59.253,15887.0
2021-06-18 15:15:00,67.4,67.42,67.35,67.35,14032.0,59.2442,59.2618,59.2003,59.2003,14032.0
2021-06-18 15:20:00,67.34,67.42,67.33,67.42,13819.0,59.1915,59.2618,59.1827,59.2618,13819.0
2021-06-18 15:25:00,67.42,67.44,67.37,67.37,8179.0,59.2618,59.2794,59.2178,59.2178,8179.0
2021-06-18 15:30:00,67.38,67.38,67.31,67.32,22023.0,59.2266,59.2266,59.1651,59.1739,22023.0
2021-06-18 15:35:00,67.31,67.32,67.22,67.25,48036.0,59.1651,59.1739,59.086,59.1124,48036.0
2021-06-18 15:40:00,67.25,67.28,67.2,67.26,44373.0,59.1124,59.1387,59.0684,59.1212,44373.0
2021-06-18 15:45:00,67.25,67.26,67.1,67.12,45909.0,59.1124,59.1212,58.9805,58.9981,45909.0
2021-06-18 15:50:00,67.11,67.11,66.53,66.72,163991.0,58.9893,58.9893,58.4795,58.6465,163991.0
2021-06-18 15:55:00,66.72,66.72,66.46,66.54,308926.0,58.6465,58.6465,58.418,58.4883,308926.0
2021-06-21 09:30:00,66.76,67.26,66.68,66.74,56835.0,58.6817,59.1212,58.6113,58.6641,56835.0
2021-06-21 09:35:00,66.7,66.7,66.45,66.48,22994.0,58.6289,58.6289,58.4092,58.4355,22994.0
2021-06-21 09:40:00,66.45,66.59,66.43,66.56,25458.0,58.4092,58.5322,58.3916,58.5059,25458.0
2021-06-21 09:45:00,66.55,66.63,66.3,66.33,21831.0,58.4971,58.5674,58.2773,58.3037,21831.0
2021-06-21 09:50:00,66.32,66.57,66.28,66.57,28027.0,58.2949,58.5147,58.2597,58.5147,28027.0
2021-06-21 09:55:00,66.58,66.66,66.55,66.6,11910.0,58.5234,58.5938,58.4971,58.541,11910.0
2021-06-21 10:00:00,66.57,66.72,66.53,66.67,31501.0,58.5147,58.6465,58.4795,58.6026,31501.0
2021-06-21 10:05:00,66.68,66.75,66.62,66.72,18773.0,58.6113,58.6729,58.5586,58.6465,18773.0
2021-06-21 10:10:00,66.72,66.72,66.52,66.55,17030.0,58.6465,58.6465,58.4707,58.4971,17030.0
2021-06-21 10:15:00,66.53,66.71,66.53,66.7,17707.0,58.4795,58.6377,58.4795,58.6289,17707.0
2021-06-21 10:20:00,66.68,66.79,66.65,66.75,12979.0,58.6113,58.708,58.585,58.6729,12979.0
2021-06-21 10:25:00,66.73,66.83,66.73,66.8,18369.0,58.6553,58.7432,58.6553,58.7168,18369.0
2021-06-21 10:30:00,66.84,66.92,66.82,66.88,8840.0,58.752,58.8223,58.7344,58.7871,8840.0
2021-06-21 10:35:00,66.87,66.89,66.84,66.85,8092.0,58.7784,58.7959,58.752,58.7608,8092.0
2021-06-21 10:40:00,66.85,66.85,66.78,66.84,11922.0,58.7608,58.7608,58.6992,58.752,11922.0
2021-06-21 10:45:00,66.85,66.87,66.77,66.78,11888.0,58.7608,58.7784,58.6905,58.6992,11888.0
2021-06-21 10:50:00,66.78,66.91,66.78,66.88,12335.0,58.6992,58.8135,58.6992,58.7871,12335.0
2021-06-21 10:55:00,66.88,66.93,66.84,66.84,8287.0,58.7871,58.8311,58.752,58.752,8287.0
2021-06-21 11:00:00,66.81,66.85,66.78,66.85,14029.0,58.7256,58.7608,58.6992,58.7608,14029.0
2021-06-21 11:05:00,66.87,66.96,66.81,66.82,8323.0,58.7784,58.8575,58.7256,58.7344,8323.0
2021-06-21 11:10:00,66.81,66.86,66.77,66.77,14534.0,58.7256,58.7696,58.6905,58.6905,14534.0
2021-06-21 11:15:00,66.77,66.93,66.77,66.91,12653.0,58.6905,58.8311,58.6905,58.8135,12653.0
2021-06-21 11:20:00,66.91,66.99,66.89,66.96,7591.0,58.8135,58.8838,58.7959,58.8575,7591.0
2021-06-21 11:25:00,66.96,66.97,66.93,66.93,9669.0,58.8575,58.8663,58.8311,58.8311,9669.0
2021-06-21 11:30:00,66.91,67.0,66.9,66.99,10184.0,58.8135,58.8926,58.8047,58.8838,10184.0
2021-06-21 11:35:00,66.99,67.04,66.97,67.02,8885.0,58.8838,58.9278,58.8663,58.9102,8885.0
2021-06-21 11:40:00,67.01,67.03,66.96,67.0,12198.0,58.9014,58.919,58.8575,58.8926,12198.0
2021-06-21 11:45:00,66.98,67.08,66.98,67.08,6668.0,58.875,58.9629,58.875,58.9629,6668.0
2021-06-21 11:50:00,67.08,67.16,67.06,67.09,20730.0,58.9629,59.0333,58.9454,58.9717,20730.0
2021-06-21 11:55:00,67.06,67.08,67.03,67.08,12720.0,58.9454,58.9629,58.919,58.9629,12720.0
2021-06-21 12:00:00,67.07,67.08,67.04,67.06,9115.0,58.9541,58.9629,58.9278,58.9454,9115.0
2021-06-21 12:05:00,67.06,67.1,67.02,67.1,9299.0,58.9454,58.9805,58.9102,58.9805,9299.0
2021-06-21 12:10:00,67.1,67.11,67.07,67.09,10280.0,58.9805,58.9893,58.9541,58.9717,10280.0
2021-06-21 12:15:00,67.09,67.11,67.09,67.1,6330.0,58.9717,58.9893,58.9717,58.9805,6330.0
2021-06-21 12:20:00,67.09,67.17,67.08,67.15,11192.0,58.9717,59.042,58.9629,59.0245,11192.0
2021-06-21 12:25:00,67.15,67.19,67.14,67.15,15076.0,59.0245,59.0596,59.0157,59.0245,15076.0
2021-06-21 12:30:00,67.16,67.21,67.16,67.18,17384.0,59.0333,59.0772,59.0333,59.0508,17384.0
2021-06-21 12:35:00,67.17,67.21,67.15,67.19,15319.0,59.042,59.0772,59.0245,59.0596,15319.0
2021-06-21 12:40:00,67.18,67.21,67.11,67.13,32270.0,59.0508,59.0772,58.9893,59.0069,32270.0
2021-06-21 12:45:00,67.14,67.15,67.09,67.1,17562.0,59.0157,59.0245,58.9717,58.9805,17562.0
2021-06-21 12:50:00,67.1,67.16,67.1,67.16,17320.0,58.9805,59.0333,58.9805,59.0333,17320.0
2021-06-21 12:55:00,67.17,67.23,67.16,67.2,30272.0,59.042,59.0948,59.0333,59.0684,30272.0
2021-06-21 13:00:00,67.2,67.22,67.16,67.17,11443.0,59.0684,59.086,59.0333,59.042,11443.0
2021-06-21 13:05:00,67.18,67.2,67.17,67.17,5687.0,59.0508,59.0684,59.042,59.042,5687.0
2021-06-21 13:10:00,67.17,67.25,67.17,67.24,10953.0,59.042,59.1124,59.042,59.1036,10953.0
2021-06-21 13:15:00,67.23,67.23,67.09,67.13,5860.0,59.0948,59.0948,58.9717,59.0069,5860.0
2021-06-21 13:20:00,67.12,67.13,67.08,67.1,4614.0,58.9981,59.0069,58.9629,58.9805,4614.0
2021-06-21 13:25:00,67.09,67.13,67.07,67.09,5211.0,58.9717,59.0069,58.9541,58.9717,5211.0
2021-06-21 13:30:00,67.1,67.17,67.1,67.12,7988.0,58.9805,59.042,58.9805,58.9981,7988.0
2021-06-21 13:35:00,67.11,67.13,67.1,67.11,6537.0,58.9893,59.0069,58.9805,58.9893,6537.0
2021-06-21 13:40:00,67.12,67.24,67.12,67.24,15776.0,58.9981,59.1036,58.9981,59.1036,15776.0
2021-06-21 13:45:00,67.23,67.25,67.21,67.25,6612.0,59.0948,59.1124,59.0772,59.1124,6612.0
2021-06-21 13:50:00,67.2,67.23,67.17,67.17,5820.0,59.0684,59.0948,59.042,59.042,5820.0
2021-06-21 13:55:00,67.16,67.2,67.12,67.15,8507.0,59.0333,59.0684,58.9981,59.0245,8507.0
2021-06-21 14:00:00,67.16,67.19,67.1,67.1,6691.0,59.0333,59.0596,58.9805,58.9805,6691.0
2021-06-21 14:05:00,67.1,67.13,67.07,67.13,9290.0,58.9805,59.0069,58.9541,59.0069,9290.0
2021-06-21 14:10:00,67.12,67.12,67.07,67.09,3848.0,58.9981,58.9981,58.9541,58.9717,3848.0
2021-06-21 14:15:00,67.1,67.14,67.1,67.11,5016.0,58.9805,59.0157,58.9805,58.9893,5016.0
2021-06-21 14:20:00,67.09,67.09,67.03,67.04,4387.0,58.9717,58.9717,58.919,58.9278,4387.0
2021-06-21 14:25:00,67.04,67.05,66.99,67.0,7200.0,58.9278,58.9366,58.8838,58.8926,7200.0
2021-06-21 14:30:00,67.0,67.07,66.99,67.01,8040.0,58.8926,58.9541,58.8838,58.9014,8040.0
2021-06-21 14:35:00,67.0,67.06,66.98,67.06,15872.0,58.8926,58.9454,58.875,58.9454,15872.0
2021-06-21 14:40:00,67.06,67.12,67.06,67.11,6072.0,58.9454,58.9981,58.9454,58.9893,6072.0
2021-06-21 14:45:00,67.1,67.11,67.08,67.1,3973.0,58.9805,58.9893,58.9629,58.9805,3973.0
2021-06-21 14:50:00,67.1,67.1,67.05,67.07,7581.0,58.9805,58.9805,58.9366,58.9541,7581.0
2021-06-21 14:55:00,67.08,67.15,67.08,67.12,9734.0,58.9629,59.0245,58.9629,58.9981,9734.0
2021-06-21 15:00:00,67.13,67.17,67.12,67.16,19133.0,59.0069,59.042,58.9981,59.0333,19133.0
2021-06-21 15:05:00,67.15,67.21,67.11,67.2,17327.0,59.0245,59.0772,58.9893,59.0684,17327.0
2021-06-21 15:10:00,67.19,67.2,67.15,67.16,10756.0,59.0596,59.0684,59.0245,59.0333,10756.0
2021-06-21 15:15:00,67.17,67.28,67.17,67.25,8745.0,59.042,59.1387,59.042,59.1124,8745.0
2021-06-21 15:20:00,67.23,67.24,67.2,67.2,8854.0,59.0948,59.1036,59.0684,59.0684,8854.0
2021-06-21 15:25:00,67.21,67.25,67.19,67.24,5870.0,59.0772,59.1124,59.0596,59.1036,5870.0
2021-06-21 15:30:00,67.24,67.28,67.22,67.25,19307.0,59.1036,59.1387,59.086,59.1124,19307.0
2021-06-21 15:35:00,67.24,67.31,67.22,67.28,16129.0,59.1036,59.1651,59.086,59.1387,16129.0
2021-06-21 15:40:00,67.29,67.29,67.13,67.13,20567.0,59.1475,59.1475,59.0069,59.0069,20567.0
2021-06-21 15:45:00,67.14,67.18,67.08,67.11,30835.0,59.0157,59.0508,58.9629,58.9893,30835.0
2021-06-21 15:50:00,67.11,67.16,67.07,67.16,57393.0,58.9893,59.0333,58.9541,59.0333,57393.0
2021-06-21 15:55:00,67.16,67.16,67.05,67.14,117722.0,59.0333,59.0333,58.9366,59.0157,117722.0
2021-06-22 09:30:00,67.21,67.4,67.07,67.34,42840.0,59.0772,59.2442,58.9541,59.1915,42840.0
2021-06-22 09:35:00,67.36,67.36,67.18,67.24,15660.0,59.2091,59.2091,59.0508,59.1036,15660.0
2021-06-22 09:40:00,67.25,67.31,67.14,67.28,17400.0,59.1124,59.1651,59.0157,59.1387,17400.0
2021-06-22 09:45:00,67.27,67.28,67.16,67.19,17043.0,59.1299,59.1387,59.0333,59.0596,17043.0
2021-06-22 09:50:00,67.19,67.25,67.16,67.22,5638.0,59.0596,59.1124,59.0333,59.086,5638.0
2021-06-22 09:55:00,67.22,67.22,67.13,67.13,9483.0,59.086,59.086,59.0069,59.0069,9483.0
2021-06-22 10:00:00,67.12,67.19,67.03,67.19,11224.0,58.9981,59.0596,58.919,59.0596,11224.0
2021-06-22 10:05:00,67.2,67.28,67.17,67.19,13083.0,59.0684,59.1387,59.042,59.0596,13083.0
2021-06-22 10:10:00,67.19,67.22,67.15,67.18,8581.0,59.0596,59.086,59.0245,59.0508,8581.0
2021-06-22 10:15:00,67.18,67.21,67.1,67.1,7556.0,59.0508,59.0772,58.9805,58.9805,7556.0
2021-06-22 10:20:00,67.11,67.13,67.05,67.07,7344.0,58.9893,59.0069,58.9366,58.9541,7344.0
2021-06-22 10:25:00,67.08,67.15,67.08,67.14,12588.0,58.9629,59.0245,58.9629,59.0157,12588.0
2021-06-22 10:30:00,67.13,67.16,67.1,67.14,12086.0,59.0069,59.0333,58.9805,59.0157,12086.0
2021-06-22 10:35:00,67.14,67.25,67.14,67.23,6843.0,59.0157,59.1124,59.0157,59.0948,6843.0
2021-06-22 10:40:00,67.23,67.26,67.19,67.25,9108.0,59.0948,59.1212,59.0596,59.1124,9108.0
2021-06-22 10:45:00,67.28,67.33,67.17,67.2,8959.0,59.1387,59.1827,59.042,59.0684,8959.0
2021-06-22 10:50:00,67.24,67.25,67.15,67.15,12313.0,59.1036,59.1124,59.0245,59.0245,12313.0
2021-06-22 10:55:00,67.14,67.2,67.13,67.19,8911.0,59.0157,59.0684,59.0069,59.0596,8911.0
2021-06-22 11:00:00,67.18,67.2,67.03,67.05,11245.0,59.0508,59.0684,58.919,58.9366,11245.0
2021-06-22 11:05:00,67.05,67.08,67.03,67.05,6227.0,58.9366,58.9629,58.919,58.9366,6227.0
2021-06-22 11:10:00,67.05,67.26,67.05,67.26,9619.0,58.9366,59.1212,58.9366,59.1212,9619.0
2021-06-22 11:15:00,67.27,67.32,67.24,67.28,8849.0,59.1299,59.1739,59.1036,59.1387,8849.0
2021-06-22 11:20:00,67.27,67.28,67.17,67.19,7640.0,59.1299,59.1387,59.042,59.0596,7640.0
2021-06-22 11:25:00,67.19,67.21,67.15,67.18,9552.0,59.0596,59.0772,59.0245,59.0508,9552.0
2021-06-22 11:30:00,67.2,67.23,67.18,67.2,9634.0,59.0684,59.0948,59.0508,59.0684,9634.0
2021-06-22 11:35:00,67.19,67.2,67.12,67.14,23377.0,59.0596,59.0684,58.9981,59.0157,23377.0
2021-06-22 11:40:00,67.14,67.22,67.13,67.16,10698.0,59.0157,59.086,59.0069,59.0333,10698.0
2021-06-22 11:45:00,67.16,67.22,67.15,67.17,12443.0,59.0333,59.086,59.0245,59.042,12443.0
2021-06-22 11:50:00,67.18,67.18,67.07,67.08,6214.0,59.0508,59.0508,58.9541,58.9629,6214.0
2021-06-22 11:55:00,67.06,67.09,67.05,67.09,4255.0,58.9454,58.9717,58.9366,58.9717,4255.0
2021-06-22 12:00:00,67.09,67.09,66.98,67.01,20853.0,58.9717,58.9717,58.875,58.9014,20853.0
2021-06-22 12:05:00,67.02,67.03,67.0,67.01,6439.0,58.9102,58.919,58.8926,58.9014,6439.0
2021-06-22 12:10:00,67.01,67.05,67.0,67.01,7037.0,58.9014,58.9366,58.8926,58.9014,7037.0
2021-06-22 12:15:00,66.99,67.0,66.95,66.97,6880.0,58.8838,58.8926,58.8487,58.8663,6880.0
2021-06-22 12:20:00,66.97,66.99,66.94,66.96,6400.0,58.8663,58.8838,58.8399,58.8575,6400.0
2021-06-22 12:25:00,66.96,66.98,66.92,66.95,7056.0,58.8575,58.875,58.8223,58.8487,7056.0
2021-06-22 12:30:00,66.94,66.95,66.85,66.88,8734.0,58.8399,58.8487,58.7608,58.7871,8734.0
2021-06-22 12:35:00,66.89,66.9,66.86,66.86,5916.0,58.7959,58.8047,58.7696,58.7696,5916.0
2021-06-22 12:40:00,66.86,66.89,66.84,66.87,6872.0,58.7696,58.7959,58.752,58.7784,6872.0
2021-06-22 12:45:00,66.87,66.87,66.83,66.85,9404.0,58.7784,58.7784,58.7432,58.7608,9404.0
2021-06-22 12:50:00,66.86,66.87,66.84,66.85,5410.0,58.7696,58.7784,58.752,58.7608,5410.0
2021-06-22 12:55:00,66.86,66.89,66.85,66.88,7439.0,58.7696,58.7959,58.7608,58.7871,7439.0
2021-06-22 13:00:00,66.9,66.92,66.86,66.92,7240.0,58.8047,58.8223,58.7696,58.8223,7240.0
2021-06-22 13:05:00,66.92,66.95,66.91,66.94,11249.0,58.8223,58.8487,58.8135,58.8399,11249.0
2021-06-22 13:10:00,66.92,67.0,66.91,67.0,8682.0,58.8223,58.8926,58.8135,58.8926,8682.0
2021-06-22 13:15:00,67.0,67.09,67.0,67.08,3588.0,58.8926,58.9717,58.8926,58.9629,3588.0
2021-06-22 13:20:00,67.09,67.1,67.07,67.08,4064.0,58.9717,58.9805,58.9541,58.9629,4064.0
2021-06-22 13:25:00,67.09,67.13,67.09,67.11,8514.0,58.9717,59.0069,58.9717,58.9893,8514.0
2021-06-22 13:30:00,67.11,67.12,67.02,67.03,9358.0,58.9893,58.9981,58.9102,58.919,9358.0
2021-06-22 13:35:00,67.03,67.04,66.98,66.98,4336.0,58.919,58.9278,58.875,58.875,4336.0
2021-06-22 13:40:00,66.98,67.04,66.98,67.03,5650.0,58.875,58.9278,58.875,58.919,5650.0
2021-06-22 13:45:00,67.03,67.04,67.0,67.04,4393.0,58.919,58.9278,58.8926,58.9278,4393.0
2021-06-22 13:50:00,67.05,67.08,67.03,67.05,6741.0,58.9366,58.9629,58.919,58.9366,6741.0
2021-06-22 13:55:00,67.05,67.05,66.98,67.01,4779.0,58.9366,58.9366,58.875,58.9014,4779.0
2021-06-22 14:00:00,67.02,67.02,66.93,66.95,10549.0,58.9102,58.9102,58.8311,58.8487,10549.0
2021-06-22 14:05:00,66.94,66.95,66.92,66.94,5900.0,58.8399,58.8487,58.8223,58.8399,5900.0
2021-06-22 14:10:00,66.93,66.94,66.85,66.87,8299.0,58.8311,58.8399,58.7608,58.7784,8299.0
2021-06-22 14:15:00,66.85,66.9,66.83,66.86,7989.0,58.7608,58.8047,58.7432,58.7696,7989.0
2021-06-22 14:20:00,66.86,66.88,66.84,66.86,5475.0,58.7696,58.7871,58.752,58.7696,5475.0
2021-06-22 14:25:00,66.86,66.88,66.85,66.87,5929.0,58.7696,58.7871,58.7608,58.7784,5929.0
2021-06-22 14:30:00,66.87,66.9,66.86,66.9,7762.0,58.7784,58.8047,58.7696,58.8047,7762.0
2021-06-22 14:35:00,66.9,66.94,66.89,66.94,8965.0,58.8047,58.8399,58.7959,58.8399,8965.0
2021-06-22 14:40:00,66.95,66.97,66.93,66.94,9127.0,58.8487,58.8663,58.8311,58.8399,9127.0
2021-06-22 14:45:00,66.95,66.96,66.9,66.9,7820.0,58.8487,58.8575,58.8047,58.8047,7820.0
2021-06-22 14:50:00,66.9,66.91,66.88,66.91,7283.0,58.8047,58.8135,58.7871,58.8135,7283.0
2021-06-22 14:55:00,66.92,66.94,66.91,66.92,7302.0,58.8223,58.8399,58.8135,58.8223,7302.0
2021-06-22 15:00:00,66.92,66.97,66.9,66.97,12432.0,58.8223,58.8663,58.8047,58.8663,12432.0
2021-06-22 15:05:00,66.97,66.97,66.92,66.96,14404.0,58.8663,58.8663,58.8223,58.8575,14404.0
2021-06-22 15:10:00,66.95,66.99,66.93,66.94,12193.0,58.8487,58.8838,58.8311,58.8399,12193.0
2021-06-22 15:15:00,66.94,66.95,66.87,66.88,17068.0,58.8399,58.8487,58.7784,58.7871,17068.0
2021-06-22 15:20:00,66.89,66.99,66.88,66.99,12238.0,58.7959,58.8838,58.7871,58.8838,12238.0
2021-06-22 15:25:00,66.99,67.04,66.98,67.01,9363.0,58.8838,58.9278,58.875,58.9014,9363.0
2021-06-22 15:30:00,67.01,67.06,67.0,67.05,11946.0,58.9014,58.9454,58.8926,58.9366,11946.0
2021-06-22 15:35:00,67.04,67.08,67.0,67.01,23343.0,58.9278,58.9629,58.8926,58.9014,23343.0
2021-06-22 15:40:00,67.01,67.06,66.94,66.95,26204.0,58.9014,58.9454,58.8399,58.8487,26204.0
2021-06-22 15:45:00,66.94,66.98,66.84,66.87,33863.0,58.8399,58.875,58.752,58.7784,33863.0
2021-06-22 15:50:00,66.87,66.87,66.65,66.83,96740.0,58.7784,58.7784,58.585,58.7432,96740.0
2021-06-22 15:55:00,66.83,66.84,66.73,66.75,76219.0,58.7432,58.752,58.6553,58.6729,76219.0
2021-06-23 09:30:00,66.59,66.73,66.34,66.55,73154.0,58.5322,58.6553,58.3125,58.4971,73154.0
2021-06-23 09:35:00,66.54,66.54,66.31,66.31,57705.0,58.4883,58.4883,58.2861,58.2861,57705.0
2021-06-23 09:40:00,66.31,66.32,66.22,66.28,12987.0,58.2861,58.2949,58.207,58.2597,12987.0
2021-06-23 09:45:00,66.27,66.29,66.15,66.27,24236.0,58.251,58.2685,58.1455,58.251,24236.0
2021-06-23 09:50:00,66.29,66.29,66.21,66.25,16638.0,58.2685,58.2685,58.1982,58.2334,16638.0
2021-06-23 09:55:00,66.27,66.32,66.24,66.3,10606.0,58.251,58.2949,58.2246,58.2773,10606.0
2021-06-23 10:00:00,66.3,66.37,66.24,66.26,34543.0,58.2773,58.3389,58.2246,58.2422,34543.0
2021-06-23 10:05:00,66.23,66.27,66.17,66.23,9325.0,58.2158,58.251,58.1631,58.2158,9325.0
2021-06-23 10:10:00,66.23,66.24,66.18,66.22,22858.0,58.2158,58.2246,58.1718,58.207,22858.0
2021-06-23 10:15:00,66.22,66.3,66.2,66.23,13860.0,58.207,58.2773,58.1894,58.2158,13860.0
2021-06-23 10:20:00,66.21,66.29,66.19,66.27,13906.0,58.1982,58.2685,58.1806,58.251,13906.0
2021-06-23 10:25:00,66.27,66.27,66.17,66.2,27465.0,58.251,58.251,58.1631,58.1894,27465.0
2021-06-23 10:30:00,66.19,66.21,66.11,66.18,51099.0,58.1806,58.1982,58.1103,58.1718,51099.0
2021-06-23 10:35:00,66.19,66.3,66.18,66.29,16680.0,58.1806,58.2773,58.1718,58.2685,16680.0
2021-06-23 10:40:00,66.29,66.38,66.27,66.37,19338.0,58.2685,58.3476,58.251,58.3389,19338.0
2021-06-23 10:45:00,66.38,66.49,66.37,66.48,19494.0,58.3476,58.4443,58.3389,58.4355,19494.0
2021-06-23 10:50:00,66.51,66.57,66.45,66.45,16082.0,58.4619,58.5147,58.4092,58.4092,16082.0
2021-06-23 10:55:00,66.45,66.51,66.42,66.44,21361.0,58.4092,58.4619,58.3828,58.4004,21361.0
2021-06-23 11:00:00,66.43,66.48,66.36,66.39,30452.0,58.3916,58.4355,58.3301,58.3564,30452.0
2021-06-23 11:05:00,66.39,66.43,66.37,66.38,9113.0,58.3564,58.3916,58.3389,58.3476,9113.0
2021-06-23 11:10:00,66.4,66.43,66.34,66.37,13486.0,58.3652,58.3916,58.3125,58.3389,13486.0
2021-06-23 11:15:00,66.35,66.35,66.25,66.26,6928.0,58.3213,58.3213,58.2334,58.2422,6928.0
2021-06-23 11:20:00,66.25,66.28,66.21,66.21,12194.0,58.2334,58.2597,58.1982,58.1982,12194.0
2021-06-23 11:25:00,66.2,66.27,66.17,66.26,18927.0,58.1894,58.251,58.1631,58.2422,18927.0
2021-06-23 11:30:00,66.26,66.28,66.22,66.27,10769.0,58.2422,58.2597,58.207,58.251,10769.0
2021-06-23 11:35:00,66.28,66.33,66.27,66.28,12108.0,58.2597,58.3037,58.251,58.2597,12108.0
2021-06-23 11:40:00,66.27,66.27,66.21,66.21,7222.0,58.251,58.251,58.1982,58.1982,7222.0
2021-06-23 11:45:00,66.21,66.23,66.15,66.17,8587.0,58.1982,58.2158,58.1455,58.1631,8587.0
2021-06-23 11:50:00,66.17,66.18,66.14,66.14,7220.0,58.1631,58.1718,58.1367,58.1367,7220.0
2021-06-23 11:55:00,66.13,66.19,66.12,66.17,8614.0,58.1279,58.1806,58.1191,58.1631,8614.0
2021-06-23 12:00:00,66.16,66.21,66.12,66.18,13133.0,58.1543,58.1982,58.1191,58.1718,13133.0
2021-06-23 12:05:00,66.17,66.2,66.15,66.16,10057.0,58.1631,58.1894,58.1455,58.1543,10057.0
2021-06-23 12:10:00,66.16,66.17,66.12,66.16,13058.0,58.1543,58.1631,58.1191,58.1543,13058.0
2021-06-23 12:15:00,66.16,66.23,66.14,66.23,9074.0,58.1543,58.2158,58.1367,58.2158,9074.0
2021-06-23 12:20:00,66.23,66.35,66.22,66.32,15225.0,58.2158,58.3213,58.207,58.2949,15225.0
2021-06-23 12:25:00,66.31,66.35,66.29,66.35,14575.0,58.2861,58.3213,58.2685,58.3213,14575.0
2021-06-23 12:30:00,66.36,66.4,66.32,66.4,14490.0,58.3301,58.3652,58.2949,58.3652,14490.0
2021-06-23 12:35:00,66.39,66.42,66.32,66.4,20495.0,58.3564,58.3828,58.2949,58.3652,20495.0
2021-06-23 12:40:00,66.39,66.42,66.37,66.4,10247.0,58.3564,58.3828,58.3389,58.3652,10247.0
2021-06-23 12:45:00,66.4,66.4,66.33,66.35,10650.0,58.3652,58.3652,58.3037,58.3213,10650.0
2021-06-23 12:50:00,66.35,66.35,66.27,66.3,11872.0,58.3213,58.3213,58.251,58.2773,11872.0
2021-06-23 12:55:00,66.29,66.31,66.27,66.31,13180.0,58.2685,58.2861,58.251,58.2861,13180.0
2021-06-23 13:00:00,66.32,66.36,66.26,66.26,10577.0,58.2949,58.3301,58.2422,58.2422,10577.0
2021-06-23 13:05:00,66.25,66.33,66.24,66.32,12199.0,58.2334,58.3037,58.2246,58.2949,12199.0
2021-06-23 13:10:00,66.31,66.36,66.3,66.36,4926.0,58.2861,58.3301,58.2773,58.3301,4926.0
2021-06-23 13:15:00,66.36,66.37,66.32,66.35,6907.0,58.3301,58.3389,58.2949,58.3213,6907.0
2021-06-23 13:20:00,66.35,66.39,66.34,66.35,8044.0,58.3213,58.3564,58.3125,58.3213,8044.0
2021-06-23 13:25:00,66.32,66.4,66.32,66.4,7361.0,58.2949,58.3652,58.2949,58.3652,7361.0
2021-06-23 13:30:00,66.4,66.43,66.38,66.42,18115.0,58.3652,58.3916,58.3476,58.3828,18115.0
2021-06-23 13:35:00,66.42,66.42,66.32,66.4,112168.0,58.3828,58.3828,58.2949,58.3652,112168.0
2021-06-23 13:40:00,66.4,66.48,66.4,66.47,11857.0,58.3652,58.4355,58.3652,58.4268,11857.0
2021-06-23 13:45:00,66.47,66.47,66.43,66.45,7400.0,58.4268,58.4268,58.3916,58.4092,7400.0
2021-06-23 13:50:00,66.46,66.5,66.45,66.48,5699.0,58.418,58.4531,58.4092,58.4355,5699.0
2021-06-23 13:55:00,66.48,66.5,66.46,66.49,6757.0,58.4355,58.4531,58.418,58.4443,6757.0
2021-06-23 14:00:00,66.5,66.51,66.42,66.42,19258.0,58.4531,58.4619,58.3828,58.3828,19258.0
2021-06-23 14:05:00,66.41,66.41,66.37,66.38,7395.0,58.374,58.374,58.3389,58.3476,7395.0
2021-06-23 14:10:00,66.38,66.45,66.36,66.43,18803.0,58.3476,58.4092,58.3301,58.3916,18803.0
2021-06-23 14:15:00,66.43,66.47,66.42,66.46,11247.0,58.3916,58.4268,58.3828,58.418,11247.0
2021-06-23 14:20:00,66.47,66.48,66.39,66.41,6670.0,58.4268,58.4355,58.3564,58.374,6670.0
2021-06-23 14:25:00,66.4,66.41,66.37,66.37,7754.0,58.3652,58.374,58.3389,58.3389,7754.0
2021-06-23 14:30:00,66.37,66.38,66.28,66.31,60482.0,58.3389,58.3476,58.2597,58.2861,60482.0
2021-06-23 14:35:00,66.32,66.32,66.18,66.18,42134.0,58.2949,58.2949,58.1718,58.1718,42134.0
2021-06-23 14:40:00,66.19,66.24,66.18,66.22,19931.0,58.1806,58.2246,58.1718,58.207,19931.0
2021-06-23 14:45:00,66.23,66.3,66.22,66.28,15377.0,58.2158,58.2773,58.207,58.2597,15377.0
2021-06-23 14:50:00,66.28,66.32,66.26,66.32,8985.0,58.2597,58.2949,58.2422,58.2949,8985.0
2021-06-23 14:55:00,66.31,66.37,66.31,66.37,9269.0,58.2861,58.3389,58.2861,58.3389,9269.0
2021-06-23 15:00:00,66.37,66.38,66.35,66.36,14274.0,58.3389,58.3476,58.3213,58.3301,14274.0
2021-06-23 15:05:00,66.36,66.37,66.33,66.34,11800.0,58.3301,58.3389,58.3037,58.3125,11800.0
2021-06-23 15:10:00,66.34,66.43,66.33,66.42,13009.0,58.3125,58.3916,58.3037,58.3828,13009.0
2021-06-23 15:15:00,66.43,66.48,66.4,66.42,15378.0,58.3916,58.4355,58.3652,58.3828,15378.0
2021-06-23 15:20:00,66.42,66.44,66.4,66.44,11117.0,58.3828,58.4004,58.3652,58.4004,11117.0
2021-06-23 15:25:00,66.44,66.52,66.43,66.5,18891.0,58.4004,58.4707,58.3916,58.4531,18891.0
2021-06-23 15:30:00,66.49,66.54,66.48,66.54,22192.0,58.4443,58.4883,58.4355,58.4883,22192.0
2021-06-23 15:35:00,66.52,66.54,66.43,66.45,28725.0,58.4707,58.4883,58.3916,58.4092,28725.0
2021-06-23 15:40:00,66.45,66.48,66.38,66.4,43887.0,58.4092,58.4355,58.3476,58.3652,43887.0
2021-06-23 15:45:00,66.4,66.48,66.39,66.43,29446.0,58.3652,58.4355,58.3564,58.3916,29446.0
2021-06-23 15:50:00,66.43,66.43,66.21,66.22,84282.0,58.3916,58.3916,58.1982,58.207,84282.0
2021-06-23 15:55:00,66.23,66.29,66.19,66.22,112691.0,58.2158,58.2685,58.1806,58.207,112691.0
2021-06-24 09:30:00,66.28,66.28,65.9,66.03,63879.0,58.2597,58.2597,57.9257,58.04,63879.0
2021-06-24 09:35:00,66.03,66.12,65.99,66.05,38063.0,58.04,58.1191,58.0048,58.0576,38063.0
2021-06-24 09:40:00,66.06,66.24,66.06,66.1,17333.0,58.0664,58.2246,58.0664,58.1015,17333.0
2021-06-24 09:45:00,66.11,66.16,66.07,66.13,9156.0,58.1103,58.1543,58.0752,58.1279,9156.0
2021-06-24 09:50:00,66.13,66.28,66.13,66.14,19833.0,58.1279,58.2597,58.1279,58.1367,19833.0
2021-06-24 09:55:00,66.15,66.23,66.13,66.2,6931.0,58.1455,58.2158,58.1279,58.1894,6931.0
2021-06-24 10:00:00,66.21,66.28,66.19,66.2,9125.0,58.1982,58.2597,58.1806,58.1894,9125.0
2021-06-24 10:05:00,66.2,66.29,66.2,66.26,13465.0,58.1894,58.2685,58.1894,58.2422,13465.0
2021-06-24 10:10:00,66.25,66.26,66.2,66.2,14058.0,58.2334,58.2422,58.1894,58.1894,14058.0
2021-06-24 10:15:00,66.21,66.31,66.21,66.28,12339.0,58.1982,58.2861,58.1982,58.2597,12339.0
2021-06-24 10:20:00,66.26,66.34,66.26,66.32,5293.0,58.2422,58.3125,58.2422,58.2949,5293.0
2021-06-24 10:25:00,66.32,66.39,66.31,66.38,3996.0,58.2949,58.3564,58.2861,58.3476,3996.0
2021-06-24 10:30:00,66.39,66.41,66.36,66.38,8046.0,58.3564,58.374,58.3301,58.3476,8046.0
2021-06-24 10:35:00,66.37,66.4,66.3,66.33,3886.0,58.3389,58.3652,58.2773,58.3037,3886.0
2021-06-24 10:40:00,66.33,66.43,66.32,66.39,12680.0,58.3037,58.3916,58.2949,58.3564,12680.0
2021-06-24 10:45:00,66.39,66.39,66.31,66.31,14677.0,58.3564,58.3564,58.2861,58.2861,14677.0
2021-06-24 10:50:00,66.31,66.33,66.26,66.26,8916.0,58.2861,58.3037,58.2422,58.2422,8916.0
2021-06-24 10:55:00,66.26,66.29,66.18,66.19,12162.0,58.2422,58.2685,58.1718,58.1806,12162.0
2021-06-24 11:00:00,66.19,66.25,66.18,66.24,9253.0,58.1806,58.2334,58.1718,58.2246,9253.0
2021-06-24 11:05:00,66.24,66.25,66.2,66.22,4532.0,58.2246,58.2334,58.1894,58.207,4532.0
2021-06-24 11:10:00,66.22,66.26,66.21,66.26,7719.0,58.207,58.2422,58.1982,58.2422,7719.0
2021-06-24 11:15:00,66.27,66.28,66.14,66.14,6527.0,58.251,58.2597,58.1367,58.1367,6527.0
2021-06-24 11:20:00,66.11,66.12,66.06,66.09,9741.0,58.1103,58.1191,58.0664,58.0927,9741.0
2021-06-24 11:25:00,66.09,66.09,65.97,66.0,5785.0,58.0927,58.0927,57.9873,58.0136,5785.0
2021-06-24 11:30:00,65.98,65.99,65.96,65.98,7793.0,57.996,58.0048,57.9785,57.996,7793.0
2021-06-24 11:35:00,65.99,66.08,65.99,66.03,6290.0,58.0048,58.0839,58.0048,58.04,6290.0
2021-06-24 11:40:00,66.04,66.05,65.94,65.98,6977.0,58.0488,58.0576,57.9609,57.996,6977.0
2021-06-24 11:45:00,65.97,66.03,65.96,66.03,5286.0,57.9873,58.04,57.9785,58.04,5286.0
2021-06-24 11:50:00,66.0,66.0,65.92,65.92,7189.0,58.0136,58.0136,57.9433,57.9433,7189.0
2021-06-24 11:55:00,65.91,65.91,65.85,65.88,7833.0,57.9345,57.9345,57.8818,57.9081,7833.0
2021-06-24 12:00:00,65.89,65.93,65.88,65.92,7645.0,57.9169,57.9521,57.9081,57.9433,7645.0
2021-06-24 12:05:00,65.93,65.94,65.88,65.91,5524.0,57.9521,57.9609,57.9081,57.9345,5524.0
2021-06-24 12:10:00,65.9,65.95,65.85,65.91,13827.0,57.9257,57.9697,57.8818,57.9345,13827.0
2021-06-24 12:15:00,65.89,65.93,65.88,65.92,5607.0,57.9169,57.9521,57.9081,57.9433,5607.0
2021-06-24 12:20:00,65.92,66.01,65.92,66.01,4954.0,57.9433,58.0224,57.9433,58.0224,4954.0
2021-06-24 12:25:00,66.0,66.0,65.94,65.95,7233.0,58.0136,58.0136,57.9609,57.9697,7233.0
2021-06-24 12:30:00,65.95,66.05,65.94,66.05,3288.0,57.9697,58.0576,57.9609,58.0576,3288.0
2021-06-24 12:35:00,66.04,66.06,66.02,66.04,3089.0,58.0488,58.0664,58.0312,58.0488,3089.0
2021-06-24 12:40:00,66.03,66.03,65.96,65.98,10285.0,58.04,58.04,57.9785,57.996,10285.0
2021-06-24 12:45:00,65.97,66.0,65.96,65.99,5874.0,57.9873,58.0136,57.9785,58.0048,5874.0
2021-06-24 12:50:00,65.99,66.04,65.98,66.03,9009.0,58.0048,58.0488,57.996,58.04,9009.0
2021-06-24 12:55:00,66.03,66.04,65.99,66.04,3200.0,58.04,58.0488,58.0048,58.0488,3200.0
2021-06-24 13:00:00,66.03,66.05,66.01,66.01,5166.0,58.04,58.0576,58.0224,58.0224,5166.0
2021-06-24 13:05:00,66.01,66.07,66.01,66.07,5657.0,58.0224,58.0752,58.0224,58.0752,5657.0
2021-06-24 13:10:00,66.06,66.09,66.05,66.09,3888.0,58.0664,58.0927,58.0576,58.0927,3888.0
2021-06-24 13:15:00,66.09,66.12,66.07,66.11,6942.0,58.0927,58.1191,58.0752,58.1103,6942.0
2021-06-24 13:20:00,66.11,66.11,66.05,66.07,8191.0,58.1103,58.1103,58.0576,58.0752,8191.0
2021-06-24 13:25:00,66.07,66.09,66.06,66.06,3996.0,58.0752,58.0927,58.0664,58.0664,3996.0
2021-06-24 13:30:00,66.07,66.07,66.03,66.05,6824.0,58.0752,58.0752,58.04,58.0576,6824.0
2021-06-24 13:35:00,66.04,66.06,66.0,66.02,4659.0,58.0488,58.0664,58.0136,58.0312,4659.0
2021-06-24 13:40:00,66.02,66.06,66.02,66.06,5264.0,58.0312,58.0664,58.0312,58.0664,5264.0
2021-06-24 13:45:00,66.06,66.06,66.03,66.06,6523.0,58.0664,58.0664,58.04,58.0664,6523.0
2021-06-24 13:50:00,66.07,66.09,66.05,66.06,8531.0,58.0752,58.0927,58.0576,58.0664,8531.0
2021-06-24 13:55:00,66.06,66.1,66.05,66.05,3446.0,58.0664,58.1015,58.0576,58.0576,3446.0
2021-06-24 14:00:00,66.05,66.05,66.01,66.02,4862.0,58.0576,58.0576,58.0224,58.0312,4862.0
2021-06-24 14:05:00,66.02,66.1,66.02,66.09,9333.0,58.0312,58.1015,58.0312,58.0927,9333.0
2021-06-24 14:10:00,66.07,66.08,66.04,66.06,7490.0,58.0752,58.0839,58.0488,58.0664,7490.0
2021-06-24 14:15:00,66.06,66.1,66.05,66.09,5637.0,58.0664,58.1015,58.0576,58.0927,5637.0
2021-06-24 14:20:00,66.09,66.15,66.07,66.11,11092.0,58.0927,58.1455,58.0752,58.1103,11092.0
2021-06-24 14:25:00,66.11,66.11,66.07,66.08,7706.0,58.1103,58.1103,58.0752,58.0839,7706.0
2021-06-24 14:30:00,66.08,66.11,66.08,66.09,6377.0,58.0839,58.1103,58.0839,58.0927,6377.0
2021-06-24 14:35:00,66.11,66.14,66.1,66.13,5552.0,58.1103,58.1367,58.1015,58.1279,5552.0
2021-06-24 14:40:00,66.12,66.13,66.1,66.1,7210.0,58.1191,58.1279,58.1015,58.1015,7210.0
2021-06-24 14:45:00,66.12,66.12,66.09,66.11,8449.0,58.1191,58.1191,58.0927,58.1103,8449.0
2021-06-24 14:50:00,66.11,66.14,66.1,66.12,10248.0,58.1103,58.1367,58.1015,58.1191,10248.0
2021-06-24 14:55:00,66.12,66.16,66.12,66.16,7129.0,58.1191,58.1543,58.1191,58.1543,7129.0
2021-06-24 15:00:00,66.16,66.18,66.14,66.18,9893.0,58.1543,58.1718,58.1367,58.1718,9893.0
2021-06-24 15:05:00,66.19,66.2,66.16,66.16,8520.0,58.1806,58.1894,58.1543,58.1543,8520.0
2021-06-24 15:10:00,66.16,66.2,66.15,66.19,8837.0,58.1543,58.1894,58.1455,58.1806,8837.0
2021-06-24 15:15:00,66.19,66.21,66.18,66.18,7051.0,58.1806,58.1982,58.1718,58.1718,7051.0
2021-06-24 15:20:00,66.19,66.25,66.18,66.23,8746.0,58.1806,58.2334,58.1718,58.2158,8746.0
2021-06-24 15:25:00,66.23,66.25,66.19,66.21,8299.0,58.2158,58.2334,58.1806,58.1982,8299.0
2021-06-24 15:30:00,66.2,66.24,66.19,66.24,11584.0,58.1894,58.2246,58.1806,58.2246,11584.0
2021-06-24 15:35:00,66.23,66.29,66.18,66.18,16329.0,58.2158,58.2685,58.1718,58.1718,16329.0
2021-06-24 15:40:00,66.18,66.29,66.16,66.26,32088.0,58.1718,58.2685,58.1543,58.2422,32088.0
2021-06-24 15:45:00,66.26,66.31,66.25,66.28,17260.0,58.2422,58.2861,58.2334,58.2597,17260.0
2021-06-24 15:50:00,66.28,66.28,66.22,66.27,77595.0,58.2597,58.2597,58.207,58.251,77595.0
2021-06-24 15:55:00,66.27,66.29,66.19,66.26,126959.0,58.251,58.2685,58.1806,58.2422,126959.0
2021-06-25 09:30:00,66.3,66.36,66.18,66.28,42015.0,58.2773,58.3301,58.1718,58.2597,42015.0
2021-06-25 09:35:00,66.29,66.32,66.2,66.27,14517.0,58.2685,58.2949,58.1894,58.251,14517.0
2021-06-25 09:40:00,66.29,66.29,66.18,66.19,9410.0,58.2685,58.2685,58.1718,58.1806,9410.0
2021-06-25 09:45:00,66.18,66.22,66.12,66.15,12913.0,58.1718,58.207,58.1191,58.1455,12913.0
2021-06-25 09:50:00,66.16,66.33,66.15,66.27,13037.0,58.1543,58.3037,58.1455,58.251,13037.0
2021-06-25 09:55:00,66.26,66.41,66.26,66.4,12855.0,58.2422,58.374,58.2422,58.3652,12855.0
2021-06-25 10:00:00,66.41,66.45,66.36,66.39,14495.0,58.374,58.4092,58.3301,58.3564,14495.0
2021-06-25 10:05:00,66.39,66.48,66.38,66.45,11947.0,58.3564,58.4355,58.3476,58.4092,11947.0
2021-06-25 10:10:00,66.46,66.46,66.38,66.4,7251.0,58.418,58.418,58.3476,58.3652,7251.0
2021-06-25 10:15:00,66.39,66.4,66.34,66.34,8362.0,58.3564,58.3652,58.3125,58.3125,8362.0
2021-06-25 10:20:00,66.37,66.47,66.37,66.42,5995.0,58.3389,58.4268,58.3389,58.3828,5995.0
2021-06-25 10:25:00,66.42,66.46,66.4,66.45,4799.0,58.3828,58.418,58.3652,58.4092,4799.0
2021-06-25 10:30:00,66.45,66.48,66.41,66.45,8486.0,58.4092,58.4355,58.374,58.4092,8486.0
2021-06-25 10:35:00,66.46,66.52,66.44,66.47,9123.0,58.418,58.4707,58.4004,58.4268,9123.0
2021-06-25 10:40:00,66.48,66.51,66.44,66.45,3900.0,58.4355,58.4619,58.4004,58.4092,3900.0
2021-06-25 10:45:00,66.44,66.47,66.39,66.4,8598.0,58.4004,58.4268,58.3564,58.3652,8598.0
2021-06-25 10:50:00,66.41,66.43,66.38,66.41,4528.0,58.374,58.3916,58.3476,58.374,4528.0
2021-06-25 10:55:00,66.38,66.44,66.33,66.44,6218.0,58.3476,58.4004,58.3037,58.4004,6218.0
2021-06-25 11:00:00,66.44,66.45,66.39,66.4,7664.0,58.4004,58.4092,58.3564,58.3652,7664.0
2021-06-25 11:05:00,66.4,66.45,66.39,66.45,6961.0,58.3652,58.4092,58.3564,58.4092,6961.0
2021-06-25 11:10:00,66.44,66.44,66.41,66.44,5554.0,58.4004,58.4004,58.374,58.4004,5554.0
2021-06-25 11:15:00,66.44,66.46,66.42,66.45,5977.0,58.4004,58.418,58.3828,58.4092,5977.0
2021-06-25 11:20:00,66.45,66.49,66.44,66.48,3406.0,58.4092,58.4443,58.4004,58.4355,3406.0
2021-06-25 11:25:00,66.49,66.5,66.46,66.48,5380.0,58.4443,58.4531,58.418,58.4355,5380.0
2021-06-25 11:30:00,66.48,66.5,66.46,66.5,2795.0,58.4355,58.4531,58.418,58.4531,2795.0
2021-06-25 11:35:00,66.5,66.52,66.49,66.49,5137.0,58.4531,58.4707,58.4443,58.4443,5137.0
2021-06-25 11:40:00,66.49,66.5,66.48,66.48,7985.0,58.4443,58.4531,58.4355,58.4355,7985.0
2021-06-25 11:45:00,66.48,66.52,66.45,66.52,5746.0,58.4355,58.4707,58.4092,58.4707,5746.0
2021-06-25 11:50:00,66.52,66.54,66.51,66.52,3276.0,58.4707,58.4883,58.4619,58.4707,3276.0
2021-06-25 11:55:00,66.53,66.56,66.53,66.56,2884.0,58.4795,58.5059,58.4795,58.5059,2884.0
2021-06-25 12:00:00,66.56,66.56,66.51,66.52,8678.0,58.5059,58.5059,58.4619,58.4707,8678.0
2021-06-25 12:05:00,66.5,66.5,66.43,66.45,4883.0,58.4531,58.4531,58.3916,58.4092,4883.0
2021-06-25 12:10:00,66.45,66.5,66.45,66.5,5126.0,58.4092,58.4531,58.4092,58.4531,5126.0
2021-06-25 12:15:00,66.5,66.55,66.49,66.55,12343.0,58.4531,58.4971,58.4443,58.4971,12343.0
2021-06-25 12:20:00,66.54,66.59,66.54,66.59,9758.0,58.4883,58.5322,58.4883,58.5322,9758.0
2021-06-25 12:25:00,66.59,66.66,66.58,66.66,8085.0,58.5322,58.5938,58.5234,58.5938,8085.0
2021-06-25 12:30:00,66.66,66.69,66.63,66.65,6918.0,58.5938,58.6201,58.5674,58.585,6918.0
2021-06-25 12:35:00,66.64,66.67,66.6,66.65,6397.0,58.5762,58.6026,58.541,58.585,6397.0
2021-06-25 12:40:00,66.65,66.67,66.63,66.66,13159.0,58.585,58.6026,58.5674,58.5938,13159.0
2021-06-25 12:45:00,66.65,66.66,66.61,66.65,7961.0,58.585,58.5938,58.5498,58.585,7961.0
2021-06-25 12:50:00,66.65,66.68,66.64,66.67,2844.0,58.585,58.6113,58.5762,58.6026,2844.0
2021-06-25 12:55:00,66.68,66.69,66.66,66.69,5549.0,58.6113,58.6201,58.5938,58.6201,5549.0
2021-06-25 13:00:00,66.68,66.71,66.68,66.71,8540.0,58.6113,58.6377,58.6113,58.6377,8540.0
2021-06-25 13:05:00,66.71,66.73,66.69,66.7,4971.0,58.6377,58.6553,58.6201,58.6289,4971.0
2021-06-25 13:10:00,66.7,66.74,66.65,66.67,7891.0,58.6289,58.6641,58.585,58.6026,7891.0
2021-06-25 13:15:00,66.67,66.67,66.65,66.66,3606.0,58.6026,58.6026,58.585,58.5938,3606.0
2021-06-25 13:20:00,66.65,66.67,66.63,66.66,7337.0,58.585,58.6026,58.5674,58.5938,7337.0
2021-06-25 13:25:00,66.67,66.69,66.65,66.69,5335.0,58.6026,58.6201,58.585,58.6201,5335.0
2021-06-25 13:30:00,66.69,66.7,66.67,66.68,5093.0,58.6201,58.6289,58.6026,58.6113,5093.0
2021-06-25 13:35:00,66.67,66.73,66.66,66.73,13038.0,58.6026,58.6553,58.5938,58.6553,13038.0
2021-06-25 13:40:00,66.73,66.81,66.72,66.81,12102.0,58.6553,58.7256,58.6465,58.7256,12102.0
2021-06-25 13:45:00,66.81,66.82,66.77,66.77,28347.0,58.7256,58.7344,58.6905,58.6905,28347.0
2021-06-25 13:50:00,66.78,66.8,66.77,66.78,14483.0,58.6992,58.7168,58.6905,58.6992,14483.0
2021-06-25 13:55:00,66.78,66.79,66.76,66.76,2923.0,58.6992,58.708,58.6817,58.6817,2923.0
2021-06-25 14:00:00,66.73,66.75,66.71,66.72,14179.0,58.6553,58.6729,58.6377,58.6465,14179.0
2021-06-25 14:05:00,66.71,66.74,66.68,66.73,11366.0,58.6377,58.6641,58.6113,58.6553,11366.0
2021-06-25 14:10:00,66.73,66.73,66.71,66.73,2729.0,58.6553,58.6553,58.6377,58.6553,2729.0
2021-06-25 14:15:00,66.74,66.76,66.73,66.75,5417.0,58.6641,58.6817,58.6553,58.6729,5417.0
2021-06-25 14:20:00,66.75,66.76,66.73,66.73,3807.0,58.6729,58.6817,58.6553,58.6553,3807.0
2021-06-25 14:25:00,66.74,66.79,66.74,66.79,10738.0,58.6641,58.708,58.6641,58.708,10738.0
2021-06-25 14:30:00,66.78,66.79,66.74,66.76,20755.0,58.6992,58.708,58.6641,58.6817,20755.0
2021-06-25 14:35:00,66.76,66.77,66.71,66.72,16285.0,58.6817,58.6905,58.6377,58.6465,16285.0
2021-06-25 14:40:00,66.73,66.77,66.73,66.74,10551.0,58.6553,58.6905,58.6553,58.6641,10551.0
2021-06-25 14:45:00,66.75,66.78,66.74,66.76,7915.0,58.6729,58.6992,58.6641,58.6817,7915.0
2021-06-25 14:50:00,66.76,66.78,66.73,66.76,11160.0,58.6817,58.6992,58.6553,58.6817,11160.0
2021-06-25 14:55:00,66.75,66.79,66.75,66.78,15223.0,58.6729,58.708,58.6729,58.6992,15223.0
2021-06-25 15:00:00,66.79,66.86,66.78,66.86,12044.0,58.708,58.7696,58.6992,58.7696,12044.0
2021-06-25 15:05:00,66.86,66.9,66.84,66.85,11408.0,58.7696,58.8047,58.752,58.7608,11408.0
2021-06-25 15:10:00,66.85,66.87,66.82,66.87,8711.0,58.7608,58.7784,58.7344,58.7784,8711.0
2021-06-25 15:15:00,66.87,66.9,66.86,66.87,16521.0,58.7784,58.8047,58.7696,58.7784,16521.0
2021-06-25 15:20:00,66.87,66.87,66.81,66.83,9945.0,58.7784,58.7784,58.7256,58.7432,9945.0
2021-06-25 15:25:00,66.81,66.86,66.81,66.83,8893.0,58.7256,58.7696,58.7256,58.7432,8893.0
2021-06-25 15:30:00,66.82,66.88,66.82,66.86,15418.0,58.7344,58.7871,58.7344,58.7696,15418.0
2021-06-25 15:35:00,66.86,66.9,66.83,66.89,21887.0,58.7696,58.8047,58.7432,58.7959,21887.0
2021-06-25 15:40:00,66.9,66.94,66.9,66.94,14732.0,58.8047,58.8399,58.8047,58.8399,14732.0
2021-06-25 15:45:00,66.94,66.97,66.93,66.97,17304.0,58.8399,58.8663,58.8311,58.8663,17304.0
2021-06-25 15:50:00,66.96,67.05,66.84,66.99,71854.0,58.8575,58.9366,58.752,58.8838,71854.0
2021-06-25 15:55:00,67.0,67.15,67.0,67.11,102123.0,58.8926,59.0245,58.8926,58.9893,102123.0
2021-06-28 09:30:00,67.23,67.49,67.22,67.3,43280.0,59.0948,59.3233,59.086,59.1563,43280.0
2021-06-28 09:35:00,67.31,67.32,67.15,67.26,18914.0,59.1651,59.1739,59.0245,59.1212,18914.0
2021-06-28 09:40:00,67.27,67.39,67.23,67.38,21353.0,59.1299,59.2354,59.0948,59.2266,21353.0
2021-06-28 09:45:00,67.41,67.51,67.39,67.39,20025.0,59.253,59.3409,59.2354,59.2354,20025.0
2021-06-28 09:50:00,67.37,67.63,67.35,67.62,13442.0,59.2178,59.4464,59.2003,59.4376,13442.0
2021-06-28 09:55:00,67.63,67.63,67.47,67.49,12930.0,59.4464,59.4464,59.3057,59.3233,12930.0
2021-06-28 10:00:00,67.51,67.56,67.48,67.54,15433.0,59.3409,59.3849,59.3145,59.3673,15433.0
2021-06-28 10:05:00,67.5,67.51,67.47,67.5,9497.0,59.3321,59.3409,59.3057,59.3321,9497.0
2021-06-28 10:10:00,67.49,67.62,67.48,67.61,36399.0,59.3233,59.4376,59.3145,59.4288,36399.0
2021-06-28 10:15:00,67.58,67.58,67.5,67.51,12057.0,59.4024,59.4024,59.3321,59.3409,12057.0
2021-06-28 10:20:00,67.52,67.53,67.44,67.47,9941.0,59.3497,59.3585,59.2794,59.3057,9941.0
2021-06-28 10:25:00,67.47,67.57,67.47,67.56,15631.0,59.3057,59.3936,59.3057,59.3849,15631.0
2021-06-28 10:30:00,67.56,67.57,67.51,67.55,13944.0,59.3849,59.3936,59.3409,59.3761,13944.0
2021-06-28 10:35:00,67.55,67.64,67.5,67.63,16180.0,59.3761,59.4552,59.3321,59.4464,16180.0
2021-06-28 10:40:00,67.65,67.68,67.59,67.63,9910.0,59.464,59.4903,59.4112,59.4464,9910.0
2021-06-28 10:45:00,67.63,67.69,67.63,67.67,10912.0,59.4464,59.4991,59.4464,59.4815,10912.0
2021-06-28 10:50:00,67.67,67.68,67.55,67.56,15749.0,59.4815,59.4903,59.3761,59.3849,15749.0
2021-06-28 10:55:00,67.56,67.59,67.52,67.53,9068.0,59.3849,59.4112,59.3497,59.3585,9068.0
2021-06-28 11:00:00,67.52,67.61,67.46,67.6,13081.0,59.3497,59.4288,59.297,59.42,13081.0
2021-06-28 11:05:00,67.61,67.62,67.48,67.49,10858.0,59.4288,59.4376,59.3145,59.3233,10858.0
2021-06-28 11:10:00,67.49,67.49,67.39,67.41,10524.0,59.3233,59.3233,59.2354,59.253,10524.0
2021-06-28 11:15:00,67.41,67.43,67.38,67.41,5761.0,59.253,59.2706,59.2266,59.253,5761.0
2021-06-28 11:20:00,67.37,67.38,67.26,67.27,28300.0,59.2178,59.2266,59.1212,59.1299,28300.0
2021-06-28 11:25:00,67.28,67.35,67.25,67.33,13508.0,59.1387,59.2003,59.1124,59.1827,13508.0
2021-06-28 11:30:00,67.33,67.4,67.33,67.36,4756.0,59.1827,59.2442,59.1827,59.2091,4756.0
2021-06-28 11:35:00,67.37,67.39,67.31,67.36,6959.0,59.2178,59.2354,59.1651,59.2091,6959.0
2021-06-28 11:40:00,67.35,67.35,67.3,67.32,14966.0,59.2003,59.2003,59.1563,59.1739,14966.0
2021-06-28 11:45:00,67.33,67.48,67.32,67.47,11349.0,59.1827,59.3145,59.1739,59.3057,11349.0
2021-06-28 11:50:00,67.47,67.5,67.46,67.48,11416.0,59.3057,59.3321,59.297,59.3145,11416.0
2021-06-28 11:55:00,67.47,67.5,67.44,67.45,5553.0,59.3057,59.3321,59.2794,59.2882,5553.0
2021-06-28 12:00:00,67.48,67.49,67.4,67.42,6513.0,59.3145,59.3233,59.2442,59.2618,6513.0
2021-06-28 12:05:00,67.44,67.45,67.39,67.4,5544.0,59.2794,59.2882,59.2354,59.2442,5544.0
2021-06-28 12:10:00,67.41,67.45,67.41,67.44,2735.0,59.253,59.2882,59.253,59.2794,2735.0
2021-06-28 12:15:00,67.4,67.41,67.33,67.36,8823.0,59.2442,59.253,59.1827,59.2091,8823.0
2021-06-28 12:20:00,67.35,67.37,67.32,67.33,6410.0,59.2003,59.2178,59.1739,59.1827,6410.0
2021-06-28 12:25:00,67.32,67.35,67.25,67.26,18742.0,59.1739,59.2003,59.1124,59.1212,18742.0
2021-06-28 12:30:00,67.26,67.28,67.18,67.19,10942.0,59.1212,59.1387,59.0508,59.0596,10942.0
2021-06-28 12:35:00,67.19,67.22,67.14,67.15,7832.0,59.0596,59.086,59.0157,59.0245,7832.0
2021-06-28 12:40:00,67.15,67.17,67.09,67.12,16936.0,59.0245,59.042,58.9717,58.9981,16936.0
2021-06-28 12:45:00,67.12,67.15,67.11,67.15,8955.0,58.9981,59.0245,58.9893,59.0245,8955.0
2021-06-28 12:50:00,67.16,67.16,67.11,67.11,3937.0,59.0333,59.0333,58.9893,58.9893,3937.0
2021-06-28 12:55:00,67.12,67.13,67.09,67.12,3734.0,58.9981,59.0069,58.9717,58.9981,3734.0
2021-06-28 13:00:00,67.11,67.17,67.11,67.13,8215.0,58.9893,59.042,58.9893,59.0069,8215.0
2021-06-28 13:05:00,67.14,67.18,67.13,67.16,9173.0,59.0157,59.0508,59.0069,59.0333,9173.0
2021-06-28 13:10:00,67.17,67.19,67.09,67.1,7296.0,59.042,59.0596,58.9717,58.9805,7296.0
2021-06-28 13:15:00,67.09,67.13,67.08,67.13,5372.0,58.9717,59.0069,58.9629,59.0069,5372.0
2021-06-28 13:20:00,67.13,67.15,67.12,67.13,6427.0,59.0069,59.0245,58.9981,59.0069,6427.0
2021-06-28 13:25:00,67.12,67.14,67.09,67.14,8589.0,58.9981,59.0157,58.9717,59.0157,8589.0
2021-06-28 13:30:00,67.14,67.16,67.11,67.14,7841.0,59.0157,59.0333,58.9893,59.0157,7841.0
2021-06-28 13:35:00,67.14,67.16,67.11,67.16,7599.0,59.0157,59.0333,58.9893,59.0333,7599.0
2021-06-28 13:40:00,67.16,67.18,67.14,67.18,6215.0,59.0333,59.0508,59.0157,59.0508,6215.0
2021-06-28 13:45:00,67.18,67.2,67.16,67.19,8081.0,59.0508,59.0684,59.0333,59.0596,8081.0
2021-06-28 13:50:00,67.19,67.21,67.17,67.2,6941.0,59.0596,59.0772,59.042,59.0684,6941.0
2021-06-28 13:55:00,67.2,67.22,67.19,67.22,5815.0,59.0684,59.086,59.0596,59.086,5815.0
2021-06-28 14:00:00,67.22,67.28,67.19,67.19,9304.0,59.086,59.1387,59.0596,59.0596,9304.0
2021-06-28 14:05:00,67.18,67.2,67.17,67.2,6154.0,59.0508,59.0684,59.042,59.0684,6154.0
2021-06-28 14:10:00,67.2,67.22,67.18,67.2,7865.0,59.0684,59.086,59.0508,59.0684,7865.0
2021-06-28 14:15:00,67.2,67.22,67.14,67.15,10338.0,59.0684,59.086,59.0157,59.0245,10338.0
2021-06-28 14:20:00,67.15,67.16,67.1,67.11,5948.0,59.0245,59.0333,58.9805,58.9893,5948.0
2021-06-28 14:25:00,67.1,67.1,67.03,67.06,19865.0,58.9805,58.9805,58.919,58.9454,19865.0
2021-06-28 14:30:00,67.06,67.06,67.03,67.05,5675.0,58.9454,58.9454,58.919,58.9366,5675.0
2021-06-28 14:35:00,67.04,67.04,66.99,67.0,6281.0,58.9278,58.9278,58.8838,58.8926,6281.0
2021-06-28 14:40:00,67.0,67.03,66.96,66.96,10166.0,58.8926,58.919,58.8575,58.8575,10166.0
2021-06-28 14:45:00,66.97,67.03,66.95,67.01,7552.0,58.8663,58.919,58.8487,58.9014,7552.0
2021-06-28 14:50:00,67.01,67.01,66.92,66.95,10326.0,58.9014,58.9014,58.8223,58.8487,10326.0
2021-06-28 14:55:00,66.95,66.95,66.9,66.91,12627.0,58.8487,58.8487,58.8047,58.8135,12627.0
2021-06-28 15:00:00,66.88,66.9,66.84,66.89,9148.0,58.7871,58.8047,58.752,58.7959,9148.0
2021-06-28 15:05:00,66.87,66.93,66.85,66.9,15960.0,58.7784,58.8311,58.7608,58.8047,15960.0
2021-06-28 15:10:00,66.89,66.91,66.85,66.9,6729.0,58.7959,58.8135,58.7608,58.8047,6729.0
2021-06-28 15:15:00,66.9,66.94,66.9,66.92,8632.0,58.8047,58.8399,58.8047,58.8223,8632.0
2021-06-28 15:20:00,66.91,66.96,66.91,66.95,10844.0,58.8135,58.8575,58.8135,58.8487,10844.0
2021-06-28 15:25:00,66.94,66.99,66.93,66.96,9834.0,58.8399,58.8838,58.8311,58.8575,9834.0
2021-06-28 15:30:00,66.98,66.99,66.94,66.96,11542.0,58.875,58.8838,58.8399,58.8575,11542.0
2021-06-28 15:35:00,66.96,67.01,66.91,66.95,14157.0,58.8575,58.9014,58.8135,58.8487,14157.0
2021-06-28 15:40:00,66.95,66.99,66.95,66.98,13594.0,58.8487,58.8838,58.8487,58.875,13594.0
2021-06-28 15:45:00,66.98,67.01,66.97,66.98,17210.0,58.875,58.9014,58.8663,58.875,17210.0
2021-06-28 15:50:00,66.99,67.11,66.99,67.07,69090.0,58.8838,58.9893,58.8838,58.9541,69090.0
2021-06-28 15:55:00,67.08,67.09,66.99,67.04,97985.0,58.9629,58.9717,58.8838,58.9278,97985.0
2021-06-29 09:30:00,66.79,67.01,66.58,66.86,31523.0,58.708,58.9014,58.5234,58.7696,31523.0
2021-06-29 09:35:00,66.88,66.96,66.77,66.84,14651.0,58.7871,58.8575,58.6905,58.752,14651.0
2021-06-29 09:40:00,66.86,66.91,66.84,66.89,15759.0,58.7696,58.8135,58.752,58.7959,15759.0
2021-06-29 09:45:00,66.89,67.07,66.87,67.06,21052.0,58.7959,58.9541,58.7784,58.9454,21052.0
2021-06-29 09:50:00,67.08,67.1,66.99,67.05,7199.0,58.9629,58.9805,58.8838,58.9366,7199.0
2021-06-29 09:55:00,67.03,67.1,66.99,67.01,7503.0,58.919,58.9805,58.8838,58.9014,7503.0
2021-06-29 10:00:00,66.98,67.07,66.89,66.94,6000.0,58.875,58.9541,58.7959,58.8399,6000.0
2021-06-29 10:05:00,66.93,67.08,66.93,67.08,8979.0,58.8311,58.9629,58.8311,58.9629,8979.0
2021-06-29 10:10:00,67.09,67.18,67.08,67.17,10723.0,58.9717,59.0508,58.9629,59.042,10723.0
2021-06-29 10:15:00,67.19,67.2,67.1,67.11,7547.0,59.0596,59.0684,58.9805,58.9893,7547.0
2021-06-29 10:20:00,67.11,67.12,67.0,67.0,10664.0,58.9893,58.9981,58.8926,58.8926,10664.0
2021-06-29 10:25:00,67.01,67.01,66.96,66.98,8089.0,58.9014,58.9014,58.8575,58.875,8089.0
2021-06-29 10:30:00,66.97,66.99,66.91,66.93,12034.0,58.8663,58.8838,58.8135,58.8311,12034.0
2021-06-29 10:35:00,66.91,66.95,66.9,66.92,14072.0,58.8135,58.8487,58.8047,58.8223,14072.0
2021-06-29 10:40:00,66.92,66.95,66.78,66.78,14275.0,58.8223,58.8487,58.6992,58.6992,14275.0
2021-06-29 10:45:00,66.78,66.79,66.65,66.67,21585.0,58.6992,58.708,58.585,58.6026,21585.0
2021-06-29 10:50:00,66.65,66.79,66.62,66.78,17493.0,58.585,58.708,58.5586,58.6992,17493.0
2021-06-29 10:55:00,66.79,66.82,66.71,66.72,6676.0,58.708,58.7344,58.6377,58.6465,6676.0
2021-06-29 11:00:00,66.71,66.73,66.65,66.69,26270.0,58.6377,58.6553,58.585,58.6201,26270.0
2021-06-29 11:05:00,66.71,66.72,66.58,66.65,13444.0,58.6377,58.6465,58.5234,58.585,13444.0
2021-06-29 11:10:00,66.65,66.69,66.61,66.67,15707.0,58.585,58.6201,58.5498,58.6026,15707.0
2021-06-29 11:15:00,66.67,66.68,66.59,66.6,16026.0,58.6026,58.6113,58.5322,58.541,16026.0
2021-06-29 11:20:00,66.6,66.61,66.54,66.57,23382.0,58.541,58.5498,58.4883,58.5147,23382.0
2021-06-29 11:25:00,66.54,66.55,66.51,66.53,7637.0,58.4883,58.4971,58.4619,58.4795,7637.0
2021-06-29 11:30:00,66.53,66.58,66.52,66.55,14178.0,58.4795,58.5234,58.4707,58.4971,14178.0
2021-06-29 11:35:00,66.55,66.65,66.53,66.64,15204.0,58.4971,58.585,58.4795,58.5762,15204.0
2021-06-29 11:40:00,66.63,66.63,66.56,66.58,8843.0,58.5674,58.5674,58.5059,58.5234,8843.0
2021-06-29 11:45:00,66.58,66.61,66.52,66.53,14628.0,58.5234,58.5498,58.4707,58.4795,14628.0
2021-06-29 11:50:00,66.53,66.61,66.53,66.57,22602.0,58.4795,58.5498,58.4795,58.5147,22602.0
2021-06-29 11:55:00,66.58,66.63,66.52,66.52,18003.0,58.5234,58.5674,58.4707,58.4707,18003.0
2021-06-29 12:00:00,66.53,66.53,66.47,66.48,14321.0,58.4795,58.4795,58.4268,58.4355,14321.0
2021-06-29 12:05:00,66.48,66.54,66.48,66.53,8558.0,58.4355,58.4883,58.4355,58.4795,8558.0
2021-06-29 12:10:00,66.53,66.54,66.45,66.51,16631.0,58.4795,58.4883,58.4092,58.4619,16631.0
2021-06-29 12:15:00,66.51,66.52,66.4,66.42,13087.0,58.4619,58.4707,58.3652,58.3828,13087.0
2021-06-29 12:20:00,66.42,66.44,66.38,66.4,8601.0,58.3828,58.4004,58.3476,58.3652,8601.0
2021-06-29 12:25:00,66.41,66.46,66.39,66.45,12521.0,58.374,58.418,58.3564,58.4092,12521.0
2021-06-29 12:30:00,66.45,66.51,66.44,66.51,15507.0,58.4092,58.4619,58.4004,58.4619,15507.0
2021-06-29 12:35:00,66.5,66.53,66.44,66.45,15045.0,58.4531,58.4795,58.4004,58.4092,15045.0
2021-06-29 12:40:00,66.44,66.5,66.44,66.48,9744.0,58.4004,58.4531,58.4004,58.4355,9744.0
2021-06-29 12:45:00,66.49,66.49,66.43,66.44,8829.0,58.4443,58.4443,58.3916,58.4004,8829.0
2021-06-29 12:50:00,66.44,66.5,66.42,66.49,28857.0,58.4004,58.4531,58.3828,58.4443,28857.0
2021-06-29 12:55:00,66.48,66.54,66.48,66.53,8271.0,58.4355,58.4883,58.4355,58.4795,8271.0
2021-06-29 13:00:00,66.54,66.57,66.52,66.53,8334.0,58.4883,58.5147,58.4707,58.4795,8334.0
2021-06-29 13:05:00,66.53,66.54,66.48,66.49,10212.0,58.4795,58.4883,58.4355,58.4443,10212.0
2021-06-29 13:10:00,66.48,66.52,66.46,66.47,23145.0,58.4355,58.4707,58.418,58.4268,23145.0
2021-06-29 13:15:00,66.47,66.48,66.46,66.47,8561.0,58.4268,58.4355,58.418,58.4268,8561.0
2021-06-29 13:20:00,66.47,66.5,66.39,66.4,36423.0,58.4268,58.4531,58.3564,58.3652,36423.0
2021-06-29 13:25:00,66.39,66.4,66.35,66.36,4904.0,58.3564,58.3652,58.3213,58.3301,4904.0
2021-06-29 13:30:00,66.36,66.36,66.26,66.26,5841.0,58.3301,58.3301,58.2422,58.2422,5841.0
2021-06-29 13:35:00,66.23,66.24,66.21,66.22,7437.0,58.2158,58.2246,58.1982,58.207,7437.0
2021-06-29 13:40:00,66.22,66.25,66.15,66.17,8315.0,58.207,58.2334,58.1455,58.1631,8315.0
2021-06-29 13:45:00,66.17,66.18,66.1,66.17,5726.0,58.1631,58.1718,58.1015,58.1631,5726.0
2021-06-29 13:50:00,66.16,66.23,66.16,66.2,6615.0,58.1543,58.2158,58.1543,58.1894,6615.0
2021-06-29 13:55:00,66.19,66.19,66.13,66.13,8664.0,58.1806,58.1806,58.1279,58.1279,8664.0
2021-06-29 14:00:00,66.13,66.27,66.11,66.27,10780.0,58.1279,58.251,58.1103,58.251,10780.0
2021-06-29 14:05:00,66.26,66.3,66.26,66.27,4015.0,58.2422,58.2773,58.2422,58.251,4015.0
2021-06-29 14:10:00,66.28,66.28,66.18,66.2,9623.0,58.2597,58.2597,58.1718,58.1894,9623.0
2021-06-29 14:15:00,66.2,66.2,66.08,66.09,9374.0,58.1894,58.1894,58.0839,58.0927,9374.0
2021-06-29 14:20:00,66.1,66.1,66.06,66.07,11567.0,58.1015,58.1015,58.0664,58.0752,11567.0
2021-06-29 14:25:00,66.07,66.12,66.06,66.09,15696.0,58.0752,58.1191,58.0664,58.0927,15696.0
2021-06-29 14:30:00,66.09,66.09,65.95,65.97,17639.0,58.0927,58.0927,57.9697,57.9873,17639.0
2021-06-29 14:35:00,65.96,65.98,65.89,65.89,21868.0,57.9785,57.996,57.9169,57.9169,21868.0
2021-06-29 14:40:00,65.89,65.93,65.87,65.89,13182.0,57.9169,57.9521,57.8994,57.9169,13182.0
2021-06-29 14:45:00,65.88,65.98,65.87,65.94,18261.0,57.9081,57.996,57.8994,57.9609,18261.0
2021-06-29 14:50:00,65.94,65.95,65.91,65.92,13453.0,57.9609,57.9697,57.9345,57.9433,13453.0
2021-06-29 14:55:00,65.92,65.96,65.9,65.94,17753.0,57.9433,57.9785,57.9257,57.9609,17753.0
2021-06-29 15:00:00,65.94,65.94,65.86,65.88,18380.0,57.9609,57.9609,57.8906,57.9081,18380.0
2021-06-29 15:05:00,65.89,65.93,65.86,65.86,13334.0,57.9169,57.9521,57.8906,57.8906,13334.0
2021-06-29 15:10:00,65.86,65.87,65.8,65.81,15208.0,57.8906,57.8994,57.8378,57.8466,15208.0
2021-06-29 15:15:00,65.81,65.86,65.78,65.85,17135.0,57.8466,57.8906,57.8202,57.8818,17135.0
2021-06-29 15:20:00,65.85,65.86,65.79,65.8,22218.0,57.8818,57.8906,57.829,57.8378,22218.0
2021-06-29 15:25:00,65.8,65.8,65.75,65.8,20088.0,57.8378,57.8378,57.7939,57.8378,20088.0
2021-06-29 15:30:00,65.79,65.8,65.63,65.64,35226.0,57.829,57.8378,57.6884,57.6972,35226.0
2021-06-29 15:35:00,65.64,65.67,65.56,65.64,39150.0,57.6972,57.7236,57.6269,57.6972,39150.0
2021-06-29 15:40:00,65.64,65.74,65.63,65.65,44296.0,57.6972,57.7851,57.6884,57.706,44296.0
2021-06-29 15:45:00,65.64,65.75,65.61,65.71,58175.0,57.6972,57.7939,57.6708,57.7587,58175.0
2021-06-29 15:50:00,65.7,65.76,65.64,65.71,100532.0,57.7499,57.8027,57.6972,57.7587,100532.0
2021-06-29 15:55:00,65.7,65.74,65.61,65.72,203851.0,57.7499,57.7851,57.6708,57.7675,203851.0
2021-06-30 09:30:00,65.71,66.08,65.71,66.04,33420.0,57.7587,58.0839,57.7587,58.0488,33420.0
2021-06-30 09:35:00,66.07,66.1,65.9,65.93,9751.0,58.0752,58.1015,57.9257,57.9521,9751.0
2021-06-30 09:40:00,65.94,65.94,65.83,65.89,8191.0,57.9609,57.9609,57.8642,57.9169,8191.0
2021-06-30 09:45:00,65.88,65.89,65.68,65.7,6368.0,57.9081,57.9169,57.7323,57.7499,6368.0
2021-06-30 09:50:00,65.73,65.77,65.64,65.7,4616.0,57.7763,57.8115,57.6972,57.7499,4616.0
2021-06-30 09:55:00,65.67,65.73,65.6,65.64,7895.0,57.7236,57.7763,57.662,57.6972,7895.0
2021-06-30 10:00:00,65.65,65.7,65.58,65.67,11056.0,57.706,57.7499,57.6444,57.7236,11056.0
2021-06-30 10:05:00,65.69,65.73,65.65,65.72,9183.0,57.7411,57.7763,57.706,57.7675,9183.0
2021-06-30 10:10:00,65.74,65.74,65.56,65.56,7973.0,57.7851,57.7851,57.6269,57.6269,7973.0
2021-06-30 10:15:00,65.58,65.63,65.56,65.58,8486.0,57.6444,57.6884,57.6269,57.6444,8486.0
2021-06-30 10:20:00,65.58,65.63,65.52,65.54,6037.0,57.6444,57.6884,57.5917,57.6093,6037.0
2021-06-30 10:25:00,65.52,65.59,65.52,65.59,5994.0,57.5917,57.6532,57.5917,57.6532,5994.0
2021-06-30 10:30:00,65.62,65.68,65.6,65.65,13770.0,57.6796,57.7323,57.662,57.706,13770.0
2021-06-30 10:35:00,65.71,65.8,65.69,65.75,8351.0,57.7587,57.8378,57.7411,57.7939,8351.0
2021-06-30 10:40:00,65.75,65.78,65.71,65.72,10428.0,57.7939,57.8202,57.7587,57.7675,10428.0
2021-06-30 10:45:00,65.71,65.78,65.7,65.73,16974.0,57.7587,57.8202,57.7499,57.7763,16974.0
2021-06-30 10:50:00,65.73,65.74,65.64,65.71,9545.0,57.7763,57.7851,57.6972,57.7587,9545.0
2021-06-30 10:55:00,65.7,65.75,65.65,65.75,6950.0,57.7499,57.7939,57.706,57.7939,6950.0
2021-06-30 11:00:00,65.76,65.82,65.76,65.79,6281.0,57.8027,57.8554,57.8027,57.829,6281.0
2021-06-30 11:05:00,65.77,65.82,65.76,65.79,8102.0,57.8115,57.8554,57.8027,57.829,8102.0
2021-06-30 11:10:00,65.79,65.79,65.73,65.74,6091.0,57.829,57.829,57.7763,57.7851,6091.0
2021-06-30 11:15:00,65.74,65.8,65.72,65.8,5145.0,57.7851,57.8378,57.7675,57.8378,5145.0
2021-06-30 11:20:00,65.8,65.84,65.79,65.84,5989.0,57.8378,57.873,57.829,57.873,5989.0
2021-06-30 11:25:00,65.85,65.9,65.85,65.89,6999.0,57.8818,57.9257,57.8818,57.9169,6999.0
2021-06-30 11:30:00,65.9,65.96,65.88,65.9,10821.0,57.9257,57.9785,57.9081,57.9257,10821.0
2021-06-30 11:35:00,65.91,65.94,65.9,65.94,6808.0,57.9345,57.9609,57.9257,57.9609,6808.0
2021-06-30 11:40:00,65.94,65.97,65.89,65.97,5653.0,57.9609,57.9873,57.9169,57.9873,5653.0
2021-06-30 11:45:00,65.99,66.07,65.98,66.06,12420.0,58.0048,58.0752,57.996,58.0664,12420.0
2021-06-30 11:50:00,66.05,66.05,65.91,65.92,18358.0,58.0576,58.0576,57.9345,57.9433,18358.0
2021-06-30 11:55:00,65.93,65.95,65.84,65.84,6957.0,57.9521,57.9697,57.873,57.873,6957.0
2021-06-30 12:00:00,65.83,65.88,65.82,65.86,10628.0,57.8642,57.9081,57.8554,57.8906,10628.0
2021-06-30 12:05:00,65.86,65.86,65.77,65.79,9098.0,57.8906,57.8906,57.8115,57.829,9098.0
2021-06-30 12:10:00,65.78,65.79,65.76,65.79,3802.0,57.8202,57.829,57.8027,57.829,3802.0
2021-06-30 12:15:00,65.78,65.8,65.76,65.76,5959.0,57.8202,57.8378,57.8027,57.8027,5959.0
2021-06-30 12:20:00,65.76,65.8,65.73,65.73,5395.0,57.8027,57.8378,57.7763,57.7763,5395.0
2021-06-30 12:25:00,65.74,65.79,65.72,65.75,6748.0,57.7851,57.829,57.7675,57.7939,6748.0
2021-06-30 12:30:00,65.75,65.85,65.75,65.84,7158.0,57.7939,57.8818,57.7939,57.873,7158.0
2021-06-30 12:35:00,65.85,65.86,65.83,65.85,5080.0,57.8818,57.8906,57.8642,57.8818,5080.0
2021-06-30 12:40:00,65.84,65.84,65.77,65.77,6709.0,57.873,57.873,57.8115,57.8115,6709.0
2021-06-30 12:45:00,65.78,65.84,65.78,65.82,4148.0,57.8202,57.873,57.8202,57.8554,4148.0
2021-06-30 12:50:00,65.82,65.84,65.8,65.83,5705.0,57.8554,57.873,57.8378,57.8642,5705.0
2021-06-30 12:55:00,65.83,65.86,65.81,65.81,3527.0,57.8642,57.8906,57.8466,57.8466,3527.0
2021-06-30 13:00:00,65.81,65.82,65.76,65.77,3774.0,57.8466,57.8554,57.8027,57.8115,3774.0
2021-06-30 13:05:00,65.75,65.76,65.74,65.74,4271.0,57.7939,57.8027,57.7851,57.7851,4271.0
2021-06-30 13:10:00,65.72,65.73,65.68,65.68,4255.0,57.7675,57.7763,57.7323,57.7323,4255.0
2021-06-30 13:15:00,65.67,65.7,65.62,65.63,4846.0,57.7236,57.7499,57.6796,57.6884,4846.0
2021-06-30 13:20:00,65.63,65.66,65.6,65.64,3748.0,57.6884,57.7148,57.662,57.6972,3748.0
2021-06-30 13:25:00,65.63,65.63,65.57,65.59,4289.0,57.6884,57.6884,57.6357,57.6532,4289.0
2021-06-30 13:30:00,65.6,65.6,65.57,65.58,5065.0,57.662,57.662,57.6357,57.6444,5065.0
2021-06-30 13:35:00,65.59,65.6,65.57,65.59,3619.0,57.6532,57.662,57.6357,57.6532,3619.0
2021-06-30 13:40:00,65.59,65.61,65.57,65.6,3557.0,57.6532,57.6708,57.6357,57.662,3557.0
2021-06-30 13:45:00,65.58,65.59,65.55,65.56,5402.0,57.6444,57.6532,57.6181,57.6269,5402.0
2021-06-30 13:50:00,65.55,65.62,65.54,65.62,5035.0,57.6181,57.6796,57.6093,57.6796,5035.0
2021-06-30 13:55:00,65.62,65.67,65.62,65.66,8591.0,57.6796,57.7236,57.6796,57.7148,8591.0
2021-06-30 14:00:00,65.66,65.66,65.63,65.64,7302.0,57.7148,57.7148,57.6884,57.6972,7302.0
2021-06-30 14:05:00,65.64,65.66,65.61,65.64,12289.0,57.6972,57.7148,57.6708,57.6972,12289.0
2021-06-30 14:10:00,65.64,65.65,65.62,65.65,8282.0,57.6972,57.706,57.6796,57.706,8282.0
2021-06-30 14:15:00,65.65,65.65,65.55,65.56,8938.0,57.706,57.706,57.6181,57.6269,8938.0
2021-06-30 14:20:00,65.56,65.56,65.5,65.51,14395.0,57.6269,57.6269,57.5741,57.5829,14395.0
2021-06-30 14:25:00,65.5,65.55,65.48,65.55,12088.0,57.5741,57.6181,57.5565,57.6181,12088.0
2021-06-30 14:30:00,65.55,65.57,65.53,65.57,7791.0,57.6181,57.6357,57.6005,57.6357,7791.0
2021-06-30 14:35:00,65.57,65.64,65.57,65.64,10029.0,57.6357,57.6972,57.6357,57.6972,10029.0
2021-06-30 14:40:00,65.64,65.71,65.64,65.7,10635.0,57.6972,57.7587,57.6972,57.7499,10635.0
2021-06-30 14:45:00,65.7,65.72,65.66,65.67,9762.0,57.7499,57.7675,57.7148,57.7236,9762.0
2021-06-30 14:50:00,65.68,65.69,65.64,65.66,7473.0,57.7323,57.7411,57.6972,57.7148,7473.0
2021-06-30 14:55:00,65.67,65.68,65.57,65.57,32779.0,57.7236,57.7323,57.6357,57.6357,32779.0
2021-06-30 15:00:00,65.58,65.6,65.53,65.54,15970.0,57.6444,57.662,57.6005,57.6093,15970.0
2021-06-30 15:05:00,65.54,65.62,65.51,65.61,13120.0,57.6093,57.6796,57.5829,57.6708,13120.0
2021-06-30 15:10:00,65.61,65.64,65.55,65.55,20113.0,57.6708,57.6972,57.6181,57.6181,20113.0
2021-06-30 15:15:00,65.55,65.57,65.51,65.56,17118.0,57.6181,57.6357,57.5829,57.6269,17118.0
2021-06-30 15:20:00,65.56,65.57,65.5,65.53,26837.0,57.6269,57.6357,57.5741,57.6005,26837.0
2021-06-30 15:25:00,65.54,65.55,65.52,65.53,25688.0,57.6093,57.6181,57.5917,57.6005,25688.0
2021-06-30 15:30:00,65.53,65.57,65.5,65.57,59865.0,57.6005,57.6357,57.5741,57.6357,59865.0
2021-06-30 15:35:00,65.56,65.69,65.56,65.66,109168.0,57.6269,57.7411,57.6269,57.7148,109168.0
2021-06-30 15:40:00,65.66,65.71,65.62,65.71,31107.0,57.7148,57.7587,57.6796,57.7587,31107.0
2021-06-30 15:45:00,65.72,65.81,65.7,65.8,28624.0,57.7675,57.8466,57.7499,57.8378,28624.0
2021-06-30 15:50:00,65.79,66.13,65.77,65.98,180858.0,57.829,58.1279,57.8115,57.996,180858.0
2021-06-30 15:55:00,65.98,66.01,65.87,65.87,176472.0,57.996,58.0224,57.8994,57.8994,176472.0
2021-07-01 09:30:00,65.97,66.2,65.7,65.75,49801.0,57.9873,58.1894,57.7499,57.7939,49801.0
2021-07-01 09:35:00,65.71,65.82,65.62,65.81,21468.0,57.7587,57.8554,57.6796,57.8466,21468.0
2021-07-01 09:40:00,65.84,66.01,65.81,66.0,15032.0,57.873,58.0224,57.8466,58.0136,15032.0
2021-07-01 09:45:00,66.02,66.08,65.95,66.01,21410.0,58.0312,58.0839,57.9697,58.0224,21410.0
2021-07-01 09:50:00,66.02,66.17,66.01,66.14,15982.0,58.0312,58.1631,58.0224,58.1367,15982.0
2021-07-01 09:55:00,66.15,66.22,66.05,66.07,12435.0,58.1455,58.207,58.0576,58.0752,12435.0
2021-07-01 10:00:00,66.05,66.2,66.04,66.14,20561.0,58.0576,58.1894,58.0488,58.1367,20561.0
2021-07-01 10:05:00,66.15,66.19,66.03,66.09,18272.0,58.1455,58.1806,58.04,58.0927,18272.0
2021-07-01 10:10:00,66.09,66.19,66.06,66.11,19489.0,58.0927,58.1806,58.0664,58.1103,19489.0
2021-07-01 10:15:00,66.11,66.2,66.08,66.16,57182.0,58.1103,58.1894,58.0839,58.1543,57182.0
2021-07-01 10:20:00,66.17,66.19,66.08,66.09,17815.0,58.1631,58.1806,58.0839,58.0927,17815.0
2021-07-01 10:25:00,66.1,66.16,66.05,66.14,14250.0,58.1015,58.1543,58.0576,58.1367,14250.0
2021-07-01 10:30:00,66.14,66.2,66.13,66.2,20401.0,58.1367,58.1894,58.1279,58.1894,20401.0
2021-07-01 10:35:00,66.2,66.26,66.19,66.22,7130.0,58.1894,58.2422,58.1806,58.207,7130.0
2021-07-01 10:40:00,66.23,66.29,66.22,66.28,12701.0,58.2158,58.2685,58.207,58.2597,12701.0
2021-07-01 10:45:00,66.3,66.35,66.29,66.35,8052.0,58.2773,58.3213,58.2685,58.3213,8052.0
2021-07-01 10:50:00,66.36,66.39,66.29,66.29,11421.0,58.3301,58.3564,58.2685,58.2685,11421.0
2021-07-01 10:55:00,66.29,66.36,66.28,66.36,9660.0,58.2685,58.3301,58.2597,58.3301,9660.0
2021-07-01 11:00:00,66.35,66.41,66.32,66.41,13473.0,58.3213,58.374,58.2949,58.374,13473.0
2021-07-01 11:05:00,66.42,66.42,66.36,66.37,13173.0,58.3828,58.3828,58.3301,58.3389,13173.0
2021-07-01 11:10:00,66.36,66.53,66.36,66.52,11173.0,58.3301,58.4795,58.3301,58.4707,11173.0
2021-07-01 11:15:00,66.55,66.57,66.52,66.55,12280.0,58.4971,58.5147,58.4707,58.4971,12280.0
2021-07-01 11:20:00,66.56,66.68,66.56,66.67,12569.0,58.5059,58.6113,58.5059,58.6026,12569.0
2021-07-01 11:25:00,66.69,66.69,66.63,66.67,12597.0,58.6201,58.6201,58.5674,58.6026,12597.0
2021-07-01 11:30:00,66.67,66.68,66.59,66.59,12421.0,58.6026,58.6113,58.5322,58.5322,12421.0
2021-07-01 11:35:00,66.6,66.7,66.58,66.7,11620.0,58.541,58.6289,58.5234,58.6289,11620.0
2021-07-01 11:40:00,66.66,66.69,66.64,66.65,11541.0,58.5938,58.6201,58.5762,58.585,11541.0
2021-07-01 11:45:00,66.66,66.72,66.63,66.7,16251.0,58.5938,58.6465,58.5674,58.6289,16251.0
2021-07-01 11:50:00,66.7,66.76,66.69,66.74,15525.0,58.6289,58.6817,58.6201,58.6641,15525.0
2021-07-01 11:55:00,66.74,66.87,66.73,66.87,21627.0,58.6641,58.7784,58.6553,58.7784,21627.0
2021-07-01 12:00:00,66.88,66.95,66.85,66.94,30667.0,58.7871,58.8487,58.7608,58.8399,30667.0
2021-07-01 12:05:00,66.94,66.94,66.89,66.9,11022.0,58.8399,58.8399,58.7959,58.8047,11022.0
2021-07-01 12:10:00,66.9,66.91,66.76,66.76,70718.0,58.8047,58.8135,58.6817,58.6817,70718.0
2021-07-01 12:15:00,66.75,66.79,66.75,66.77,12971.0,58.6729,58.708,58.6729,58.6905,12971.0
2021-07-01 12:20:00,66.78,66.8,66.74,66.74,9716.0,58.6992,58.7168,58.6641,58.6641,9716.0
2021-07-01 12:25:00,66.74,66.75,66.69,66.7,8338.0,58.6641,58.6729,58.6201,58.6289,8338.0
2021-07-01 12:30:00,66.71,66.74,66.69,66.74,11903.0,58.6377,58.6641,58.6201,58.6641,11903.0
2021-07-01 12:35:00,66.73,66.74,66.69,66.69,7999.0,58.6553,58.6641,58.6201,58.6201,7999.0
2021-07-01 12:40:00,66.7,66.7,66.67,66.69,7566.0,58.6289,58.6289,58.6026,58.6201,7566.0
2021-07-01 12:45:00,66.7,66.8,66.69,66.8,24181.0,58.6289,58.7168,58.6201,58.7168,24181.0
2021-07-01 12:50:00,66.81,66.87,66.81,66.85,22346.0,58.7256,58.7784,58.7256,58.7608,22346.0
2021-07-01 12:55:00,66.85,66.86,66.79,66.8,10382.0,58.7608,58.7696,58.708,58.7168,10382.0
2021-07-01 13:00:00,66.81,66.81,66.74,66.74,6602.0,58.7256,58.7256,58.6641,58.6641,6602.0
2021-07-01 13:05:00,66.74,66.75,66.7,66.73,9368.0,58.6641,58.6729,58.6289,58.6553,9368.0
2021-07-01 13:10:00,66.73,66.82,66.72,66.81,18870.0,58.6553,58.7344,58.6465,58.7256,18870.0
2021-07-01 13:15:00,66.82,66.84,66.81,66.83,7261.0,58.7344,58.752,58.7256,58.7432,7261.0
2021-07-01 13:20:00,66.82,66.83,66.79,66.8,9092.0,58.7344,58.7432,58.708,58.7168,9092.0
2021-07-01 13:25:00,66.8,66.81,66.75,66.81,20039.0,58.7168,58.7256,58.6729,58.7256,20039.0
2021-07-01 13:30:00,66.82,66.82,66.76,66.77,14534.0,58.7344,58.7344,58.6817,58.6905,14534.0
2021-07-01 13:35:00,66.77,66.81,66.73,66.8,10527.0,58.6905,58.7256,58.6553,58.7168,10527.0
2021-07-01 13:40:00,66.81,66.85,66.79,66.81,15036.0,58.7256,58.7608,58.708,58.7256,15036.0
2021-07-01 13:45:00,66.81,66.85,66.8,66.84,22306.0,58.7256,58.7608,58.7168,58.752,22306.0
2021-07-01 13:50:00,66.84,66.88,66.84,66.88,26884.0,58.752,58.7871,58.752,58.7871,26884.0
2021-07-01 13:55:00,66.88,66.89,66.81,66.82,52937.0,58.7871,58.7959,58.7256,58.7344,52937.0
2021-07-01 14:00:00,66.81,66.82,66.72,66.77,23575.0,58.7256,58.7344,58.6465,58.6905,23575.0
2021-07-01 14:05:00,66.77,66.77,66.68,66.72,21939.0,58.6905,58.6905,58.6113,58.6465,21939.0
2021-07-01 14:10:00,66.73,66.83,66.72,66.81,40328.0,58.6553,58.7432,58.6465,58.7256,40328.0
2021-07-01 14:15:00,66.81,66.88,66.8,66.88,17679.0,58.7256,58.7871,58.7168,58.7871,17679.0
2021-07-01 14:20:00,66.87,66.91,66.85,66.89,37955.0,58.7784,58.8135,58.7608,58.7959,37955.0
2021-07-01 14:25:00,66.9,66.93,66.86,66.88,29804.0,58.8047,58.8311,58.7696,58.7871,29804.0
2021-07-01 14:30:00,66.88,66.88,66.8,66.85,20866.0,58.7871,58.7871,58.7168,58.7608,20866.0
2021-07-01 14:35:00,66.86,67.01,66.85,66.98,52392.0,58.7696,58.9014,58.7608,58.875,52392.0
2021-07-01 14:40:00,66.98,67.04,66.97,66.99,34696.0,58.875,58.9278,58.8663,58.8838,34696.0
2021-07-01 14:45:00,66.99,67.02,66.98,66.98,34672.0,58.8838,58.9102,58.875,58.875,34672.0
2021-07-01 14:50:00,66.98,67.05,66.98,66.99,22551.0,58.875,58.9366,58.875,58.8838,22551.0
2021-07-01 14:55:00,67.0,67.07,66.99,67.06,55204.0,58.8926,58.9541,58.8838,58.9454,55204.0
2021-07-01 15:00:00,67.03,67.06,67.02,67.03,28413.0,58.919,58.9454,58.9102,58.919,28413.0
2021-07-01 15:05:00,67.03,67.08,67.0,67.07,36389.0,58.919,58.9629,58.8926,58.9541,36389.0
2021-07-01 15:10:00,67.06,67.12,67.06,67.11,19848.0,58.9454,58.9981,58.9454,58.9893,19848.0
2021-07-01 15:15:00,67.11,67.14,67.09,67.11,48390.0,58.9893,59.0157,58.9717,58.9893,48390.0
2021-07-01 15:20:00,67.11,67.17,67.06,67.17,162559.0,58.9893,59.042,58.9454,59.042,162559.0
2021-07-01 15:25:00,67.17,67.18,67.09,67.11,48927.0,59.042,59.0508,58.9717,58.9893,48927.0
2021-07-01 15:30:00,67.12,67.15,67.12,67.15,62888.0,58.9981,59.0245,58.9981,59.0245,62888.0
2021-07-01 15:35:00,67.15,67.16,67.0,67.0,138770.0,59.0245,59.0333,58.8926,58.8926,138770.0
2021-07-01 15:40:00,67.01,67.04,66.95,66.98,48285.0,58.9014,58.9278,58.8487,58.875,48285.0
2021-07-01 15:45:00,66.98,67.06,66.94,67.05,68210.0,58.875,58.9454,58.8399,58.9366,68210.0
2021-07-01 15:50:00,67.05,67.15,66.98,66.98,144959.0,58.9366,59.0245,58.875,58.875,144959.0
2021-07-01 15:55:00,66.99,67.03,66.95,67.03,251347.0,58.8838,58.919,58.8487,58.919,251347.0
2021-07-02 09:30:00,67.26,67.4,66.88,67.01,49553.0,59.1212,59.2442,58.7871,58.9014,49553.0
2021-07-02 09:35:00,66.99,67.05,66.74,66.93,22485.0,58.8838,58.9366,58.6641,58.8311,22485.0
2021-07-02 09:40:00,66.92,66.93,66.83,66.9,13274.0,58.8223,58.8311,58.7432,58.8047,13274.0
2021-07-02 09:45:00,66.89,66.97,66.86,66.95,34177.0,58.7959,58.8663,58.7696,58.8487,34177.0
2021-07-02 09:50:00,66.93,66.93,66.78,66.89,11957.0,58.8311,58.8311,58.6992,58.7959,11957.0
2021-07-02 09:55:00,66.88,66.93,66.8,66.82,13754.0,58.7871,58.8311,58.7168,58.7344,13754.0
2021-07-02 10:00:00,66.82,66.9,66.71,66.82,19142.0,58.7344,58.8047,58.6377,58.7344,19142.0
2021-07-02 10:05:00,66.85,66.87,66.79,66.8,11227.0,58.7608,58.7784,58.708,58.7168,11227.0
2021-07-02 10:10:00,66.81,66.82,66.73,66.77,11020.0,58.7256,58.7344,58.6553,58.6905,11020.0
2021-07-02 10:15:00,66.76,66.79,66.69,66.74,10374.0,58.6817,58.708,58.6201,58.6641,10374.0
2021-07-02 10:20:00,66.74,66.76,66.65,66.65,9038.0,58.6641,58.6817,58.585,58.585,9038.0
2021-07-02 10:25:00,66.64,66.71,66.62,66.66,20549.0,58.5762,58.6377,58.5586,58.5938,20549.0
2021-07-02 10:30:00,66.66,66.79,66.66,66.74,7720.0,58.5938,58.708,58.5938,58.6641,7720.0
2021-07-02 10:35:00,66.74,66.77,66.69,66.77,6292.0,58.6641,58.6905,58.6201,58.6905,6292.0
2021-07-02 10:40:00,66.76,66.8,66.74,66.79,5449.0,58.6817,58.7168,58.6641,58.708,5449.0
2021-07-02 10:45:00,66.79,66.81,66.74,66.77,6383.0,58.708,58.7256,58.6641,58.6905,6383.0
2021-07-02 10:50:00,66.77,66.86,66.77,66.85,7341.0,58.6905,58.7696,58.6905,58.7608,7341.0
2021-07-02 10:55:00,66.86,66.88,66.83,66.85,3181.0,58.7696,58.7871,58.7432,58.7608,3181.0
2021-07-02 11:00:00,66.85,66.87,66.83,66.85,8468.0,58.7608,58.7784,58.7432,58.7608,8468.0
2021-07-02 11:05:00,66.85,66.86,66.72,66.75,6354.0,58.7608,58.7696,58.6465,58.6729,6354.0
2021-07-02 11:10:00,66.76,66.83,66.74,66.83,7672.0,58.6817,58.7432,58.6641,58.7432,7672.0
2021-07-02 11:15:00,66.84,66.85,66.79,66.79,10169.0,58.752,58.7608,58.708,58.708,10169.0
2021-07-02 11:20:00,66.76,66.83,66.74,66.82,8847.0,58.6817,58.7432,58.6641,58.7344,8847.0
2021-07-02 11:25:00,66.83,66.89,66.81,66.88,7192.0,58.7432,58.7959,58.7256,58.7871,7192.0
2021-07-02 11:30:00,66.88,66.88,66.84,66.84,6548.0,58.7871,58.7871,58.752,58.752,6548.0
2021-07-02 11:35:00,66.85,66.86,66.81,66.85,8501.0,58.7608,58.7696,58.7256,58.7608,8501.0
2021-07-02 11:40:00,66.85,66.86,66.82,66.83,6329.0,58.7608,58.7696,58.7344,58.7432,6329.0
2021-07-02 11:45:00,66.84,66.84,66.81,66.84,7026.0,58.752,58.752,58.7256,58.752,7026.0
2021-07-02 11:50:00,66.84,66.84,66.82,66.82,7501.0,58.752,58.752,58.7344,58.7344,7501.0
2021-07-02 11:55:00,66.83,66.89,66.83,66.86,11622.0,58.7432,58.7959,58.7432,58.7696,11622.0
2021-07-02 12:00:00,66.87,66.87,66.82,66.82,6927.0,58.7784,58.7784,58.7344,58.7344,6927.0
2021-07-02 12:05:00,66.83,66.89,66.82,66.89,6594.0,58.7432,58.7959,58.7344,58.7959,6594.0
2021-07-02 12:10:00,66.89,66.92,66.87,66.88,6271.0,58.7959,58.8223,58.7784,58.7871,6271.0
2021-07-02 12:15:00,66.86,66.86,66.83,66.84,7362.0,58.7696,58.7696,58.7432,58.752,7362.0
2021-07-02 12:20:00,66.83,66.85,66.82,66.84,5997.0,58.7432,58.7608,58.7344,58.752,5997.0
2021-07-02 12:25:00,66.84,66.85,66.79,66.8,6172.0,58.752,58.7608,58.708,58.7168,6172.0
2021-07-02 12:30:00,66.8,66.8,66.75,66.76,8344.0,58.7168,58.7168,58.6729,58.6817,8344.0
2021-07-02 12:35:00,66.75,66.78,66.75,66.78,5217.0,58.6729,58.6992,58.6729,58.6992,5217.0
2021-07-02 12:40:00,66.78,66.82,66.78,66.82,8108.0,58.6992,58.7344,58.6992,58.7344,8108.0
2021-07-02 12:45:00,66.81,66.86,66.81,66.86,5735.0,58.7256,58.7696,58.7256,58.7696,5735.0
2021-07-02 12:50:00,66.86,66.9,66.84,66.87,8766.0,58.7696,58.8047,58.752,58.7784,8766.0
2021-07-02 12:55:00,66.88,66.9,66.85,66.85,6282.0,58.7871,58.8047,58.7608,58.7608,6282.0
2021-07-02 13:00:00,66.85,66.89,66.84,66.89,5483.0,58.7608,58.7959,58.752,58.7959,5483.0
2021-07-02 13:05:00,66.89,66.91,66.81,66.81,4069.0,58.7959,58.8135,58.7256,58.7256,4069.0
2021-07-02 13:10:00,66.81,66.82,66.77,66.78,5563.0,58.7256,58.7344,58.6905,58.6992,5563.0
2021-07-02 13:15:00,66.78,66.79,66.75,66.76,3954.0,58.6992,58.708,58.6729,58.6817,3954.0
2021-07-02 13:20:00,66.75,66.78,66.74,66.75,10304.0,58.6729,58.6992,58.6641,58.6729,10304.0
2021-07-02 13:25:00,66.76,66.79,66.74,66.76,6396.0,58.6817,58.708,58.6641,58.6817,6396.0
2021-07-02 13:30:00,66.75,66.76,66.73,66.76,6909.0,58.6729,58.6817,58.6553,58.6817,6909.0
2021-07-02 13:35:00,66.75,66.79,66.75,66.78,7780.0,58.6729,58.708,58.6729,58.6992,7780.0
2021-07-02 13:40:00,66.77,66.8,66.76,66.78,4025.0,58.6905,58.7168,58.6817,58.6992,4025.0
2021-07-02 13:45:00,66.78,66.79,66.75,66.76,4256.0,58.6992,58.708,58.6729,58.6817,4256.0
2021-07-02 13:50:00,66.76,66.77,66.72,66.75,10897.0,58.6817,58.6905,58.6465,58.6729,10897.0
2021-07-02 13:55:00,66.75,66.76,66.73,66.73,5195.0,58.6729,58.6817,58.6553,58.6553,5195.0
2021-07-02 14:00:00,66.74,66.74,66.7,66.71,7869.0,58.6641,58.6641,58.6289,58.6377,7869.0
2021-07-02 14:05:00,66.71,66.74,66.71,66.71,10415.0,58.6377,58.6641,58.6377,58.6377,10415.0
2021-07-02 14:10:00,66.72,66.72,66.63,66.67,22789.0,58.6465,58.6465,58.5674,58.6026,22789.0
2021-07-02 14:15:00,66.67,66.68,66.63,66.64,10883.0,58.6026,58.6113,58.5674,58.5762,10883.0
2021-07-02 14:20:00,66.65,66.65,66.62,66.62,6689.0,58.585,58.585,58.5586,58.5586,6689.0
2021-07-02 14:25:00,66.62,66.64,66.6,66.64,7553.0,58.5586,58.5762,58.541,58.5762,7553.0
2021-07-02 14:30:00,66.65,66.69,66.63,66.68,8996.0,58.585,58.6201,58.5674,58.6113,8996.0
2021-07-02 14:35:00,66.68,66.72,66.67,66.72,4768.0,58.6113,58.6465,58.6026,58.6465,4768.0
2021-07-02 14:40:00,66.71,66.73,66.68,66.71,10165.0,58.6377,58.6553,58.6113,58.6377,10165.0
2021-07-02 14:45:00,66.7,66.71,66.66,66.67,10390.0,58.6289,58.6377,58.5938,58.6026,10390.0
2021-07-02 14:50:00,66.67,66.71,66.67,66.67,13717.0,58.6026,58.6377,58.6026,58.6026,13717.0
2021-07-02 14:55:00,66.68,66.68,66.64,66.68,10256.0,58.6113,58.6113,58.5762,58.6113,10256.0
2021-07-02 15:00:00,66.68,66.72,66.66,66.71,10904.0,58.6113,58.6465,58.5938,58.6377,10904.0
2021-07-02 15:05:00,66.72,66.8,66.71,66.78,14035.0,58.6465,58.7168,58.6377,58.6992,14035.0
2021-07-02 15:10:00,66.78,66.79,66.69,66.69,9735.0,58.6992,58.708,58.6201,58.6201,9735.0
2021-07-02 15:15:00,66.69,66.7,66.66,66.66,8104.0,58.6201,58.6289,58.5938,58.5938,8104.0
2021-07-02 15:20:00,66.66,66.67,66.61,66.62,24331.0,58.5938,58.6026,58.5498,58.5586,24331.0
2021-07-02 15:25:00,66.62,66.66,66.61,66.64,13455.0,58.5586,58.5938,58.5498,58.5762,13455.0
2021-07-02 15:30:00,66.64,66.68,66.63,66.63,15041.0,58.5762,58.6113,58.5674,58.5674,15041.0
2021-07-02 15:35:00,66.63,66.71,66.6,66.7,29273.0,58.5674,58.6377,58.541,58.6289,29273.0
2021-07-02 15:40:00,66.69,66.73,66.68,66.72,22846.0,58.6201,58.6553,58.6113,58.6465,22846.0
2021-07-02 15:45:00,66.71,66.78,66.67,66.78,31387.0,58.6377,58.6992,58.6026,58.6992,31387.0
2021-07-02 15:50:00,66.78,66.91,66.78,66.89,79587.0,58.6992,58.8135,58.6992,58.7959,79587.0
2021-07-02 15:55:00,66.89,66.89,66.77,66.81,86559.0,58.7959,58.7959,58.6905,58.7256,86559.0
2021-07-06 09:30:00,66.7,66.93,66.61,66.75,48148.0,58.6289,58.8311,58.5498,58.6729,48148.0
2021-07-06 09:35:00,66.75,66.76,66.45,66.5,18657.0,58.6729,58.6817,58.4092,58.4531,18657.0
2021-07-06 09:40:00,66.52,66.56,66.48,66.51,27681.0,58.4707,58.5059,58.4355,58.4619,27681.0
2021-07-06 09:45:00,66.49,66.55,66.41,66.41,20902.0,58.4443,58.4971,58.374,58.374,20902.0
2021-07-06 09:50:00,66.43,66.43,66.36,66.39,25339.0,58.3916,58.3916,58.3301,58.3564,25339.0
2021-07-06 09:55:00,66.42,66.43,66.36,66.4,17276.0,58.3828,58.3916,58.3301,58.3652,17276.0
2021-07-06 10:00:00,66.4,66.47,66.39,66.46,20797.0,58.3652,58.4268,58.3564,58.418,20797.0
2021-07-06 10:05:00,66.46,66.52,66.37,66.48,32470.0,58.418,58.4707,58.3389,58.4355,32470.0
2021-07-06 10:10:00,66.46,66.48,66.41,66.46,37861.0,58.418,58.4355,58.374,58.418,37861.0
2021-07-06 10:15:00,66.47,66.59,66.44,66.59,35362.0,58.4268,58.5322,58.4004,58.5322,35362.0
2021-07-06 10:20:00,66.58,66.58,66.34,66.38,17013.0,58.5234,58.5234,58.3125,58.3476,17013.0
2021-07-06 10:25:00,66.4,66.49,66.38,66.47,22990.0,58.3652,58.4443,58.3476,58.4268,22990.0
2021-07-06 10:30:00,66.47,66.48,66.37,66.39,38783.0,58.4268,58.4355,58.3389,58.3564,38783.0
2021-07-06 10:35:00,66.38,66.54,66.37,66.53,19218.0,58.3476,58.4883,58.3389,58.4795,19218.0
2021-07-06 10:40:00,66.53,66.56,66.48,66.56,24653.0,58.4795,58.5059,58.4355,58.5059,24653.0
2021-07-06 10:45:00,66.57,66.58,66.46,66.48,23279.0,58.5147,58.5234,58.418,58.4355,23279.0
2021-07-06 10:50:00,66.48,66.52,66.39,66.39,16772.0,58.4355,58.4707,58.3564,58.3564,16772.0
2021-07-06 10:55:00,66.4,66.43,66.28,66.29,13660.0,58.3652,58.3916,58.2597,58.2685,13660.0
2021-07-06 11:00:00,66.29,66.32,66.24,66.24,15195.0,58.2685,58.2949,58.2246,58.2246,15195.0
2021-07-06 11:05:00,66.21,66.26,66.17,66.25,12392.0,58.1982,58.2422,58.1631,58.2334,12392.0
2021-07-06 11:10:00,66.25,66.27,66.14,66.14,11753.0,58.2334,58.251,58.1367,58.1367,11753.0
2021-07-06 11:15:00,66.14,66.16,66.04,66.05,13699.0,58.1367,58.1543,58.0488,58.0576,13699.0
2021-07-06 11:20:00,66.05,66.08,65.99,65.99,15744.0,58.0576,58.0839,58.0048,58.0048,15744.0
2021-07-06 11:25:00,65.99,66.07,65.95,66.07,11423.0,58.0048,58.0752,57.9697,58.0752,11423.0
2021-07-06 11:30:00,66.07,66.16,66.07,66.15,8471.0,58.0752,58.1543,58.0752,58.1455,8471.0
2021-07-06 11:35:00,66.15,66.2,66.12,66.13,8588.0,58.1455,58.1894,58.1191,58.1279,8588.0
2021-07-06 11:40:00,66.13,66.21,66.13,66.2,10615.0,58.1279,58.1982,58.1279,58.1894,10615.0
2021-07-06 11:45:00,66.2,66.25,66.17,66.2,10023.0,58.1894,58.2334,58.1631,58.1894,10023.0
2021-07-06 11:50:00,66.2,66.29,66.18,66.29,10868.0,58.1894,58.2685,58.1718,58.2685,10868.0
2021-07-06 11:55:00,66.29,66.32,66.27,66.28,6312.0,58.2685,58.2949,58.251,58.2597,6312.0
2021-07-06 12:00:00,66.27,66.31,66.24,66.3,7482.0,58.251,58.2861,58.2246,58.2773,7482.0
2021-07-06 12:05:00,66.3,66.34,66.27,66.29,7503.0,58.2773,58.3125,58.251,58.2685,7503.0
2021-07-06 12:10:00,66.3,66.43,66.3,66.42,9790.0,58.2773,58.3916,58.2773,58.3828,9790.0
2021-07-06 12:15:00,66.43,66.52,66.43,66.52,12740.0,58.3916,58.4707,58.3916,58.4707,12740.0
2021-07-06 12:20:00,66.52,66.61,66.52,66.57,19427.0,58.4707,58.5498,58.4707,58.5147,19427.0
2021-07-06 12:25:00,66.58,66.59,66.54,66.59,8521.0,58.5234,58.5322,58.4883,58.5322,8521.0
2021-07-06 12:30:00,66.58,66.63,66.49,66.54,16505.0,58.5234,58.5674,58.4443,58.4883,16505.0
2021-07-06 12:35:00,66.55,66.62,66.55,66.57,9189.0,58.4971,58.5586,58.4971,58.5147,9189.0
2021-07-06 12:40:00,66.56,66.59,66.47,66.47,9663.0,58.5059,58.5322,58.4268,58.4268,9663.0
2021-07-06 12:45:00,66.48,66.5,66.45,66.49,10858.0,58.4355,58.4531,58.4092,58.4443,10858.0
2021-07-06 12:50:00,66.49,66.51,66.47,66.48,11940.0,58.4443,58.4619,58.4268,58.4355,11940.0
2021-07-06 12:55:00,66.49,66.52,66.46,66.52,7794.0,58.4443,58.4707,58.418,58.4707,7794.0
2021-07-06 13:00:00,66.52,66.57,66.51,66.56,9133.0,58.4707,58.5147,58.4619,58.5059,9133.0
2021-07-06 13:05:00,66.56,66.59,66.55,66.58,6300.0,58.5059,58.5322,58.4971,58.5234,6300.0
2021-07-06 13:10:00,66.59,66.63,66.58,66.62,5904.0,58.5322,58.5674,58.5234,58.5586,5904.0
2021-07-06 13:15:00,66.62,66.62,66.56,66.56,12440.0,58.5586,58.5586,58.5059,58.5059,12440.0
2021-07-06 13:20:00,66.56,66.6,66.56,66.57,8632.0,58.5059,58.541,58.5059,58.5147,8632.0
2021-07-06 13:25:00,66.57,66.58,66.49,66.5,9781.0,58.5147,58.5234,58.4443,58.4531,9781.0
2021-07-06 13:30:00,66.5,66.53,66.47,66.47,9784.0,58.4531,58.4795,58.4268,58.4268,9784.0
2021-07-06 13:35:00,66.46,66.51,66.45,66.49,11555.0,58.418,58.4619,58.4092,58.4443,11555.0
2021-07-06 13:40:00,66.5,66.52,66.46,66.52,10884.0,58.4531,58.4707,58.418,58.4707,10884.0
2021-07-06 13:45:00,66.52,66.56,66.51,66.55,7499.0,58.4707,58.5059,58.4619,58.4971,7499.0
2021-07-06 13:50:00,66.56,66.57,66.54,66.56,9195.0,58.5059,58.5147,58.4883,58.5059,9195.0
2021-07-06 13:55:00,66.55,66.58,66.54,66.55,15150.0,58.4971,58.5234,58.4883,58.4971,15150.0
2021-07-06 14:00:00,66.55,66.64,66.54,66.64,10371.0,58.4971,58.5762,58.4883,58.5762,10371.0
2021-07-06 14:05:00,66.64,66.67,66.63,66.67,4718.0,58.5762,58.6026,58.5674,58.6026,4718.0
2021-07-06 14:10:00,66.67,66.69,66.64,66.69,6134.0,58.6026,58.6201,58.5762,58.6201,6134.0
2021-07-06 14:15:00,66.69,66.69,66.63,66.65,6120.0,58.6201,58.6201,58.5674,58.585,6120.0
2021-07-06 14:20:00,66.64,66.7,66.64,66.69,7159.0,58.5762,58.6289,58.5762,58.6201,7159.0
2021-07-06 14:25:00,66.69,66.74,66.67,66.72,8085.0,58.6201,58.6641,58.6026,58.6465,8085.0
2021-07-06 14:30:00,66.73,66.78,66.72,66.77,11064.0,58.6553,58.6992,58.6465,58.6905,11064.0
2021-07-06 14:35:00,66.77,66.78,66.74,66.78,10405.0,58.6905,58.6992,58.6641,58.6992,10405.0
2021-07-06 14:40:00,66.78,66.79,66.75,66.78,9185.0,58.6992,58.708,58.6729,58.6992,9185.0
2021-07-06 14:45:00,66.78,66.78,66.73,66.75,10210.0,58.6992,58.6992,58.6553,58.6729,10210.0
2021-07-06 14:50:00,66.75,66.77,66.72,66.73,9462.0,58.6729,58.6905,58.6465,58.6553,9462.0
2021-07-06 14:55:00,66.73,66.75,66.7,66.72,10761.0,58.6553,58.6729,58.6289,58.6465,10761.0
2021-07-06 15:00:00,66.73,66.75,66.72,66.75,9850.0,58.6553,58.6729,58.6465,58.6729,9850.0
2021-07-06 15:05:00,66.75,66.82,66.75,66.81,16230.0,58.6729,58.7344,58.6729,58.7256,16230.0
2021-07-06 15:10:00,66.81,66.89,66.79,66.81,23973.0,58.7256,58.7959,58.708,58.7256,23973.0
2021-07-06 15:15:00,66.81,66.81,66.75,66.76,9962.0,58.7256,58.7256,58.6729,58.6817,9962.0
2021-07-06 15:20:00,66.76,66.81,66.74,66.81,13242.0,58.6817,58.7256,58.6641,58.7256,13242.0
2021-07-06 15:25:00,66.81,66.82,66.77,66.78,11820.0,58.7256,58.7344,58.6905,58.6992,11820.0
2021-07-06 15:30:00,66.79,66.89,66.79,66.83,21603.0,58.708,58.7959,58.708,58.7432,21603.0
2021-07-06 15:35:00,66.82,66.9,66.81,66.89,13914.0,58.7344,58.8047,58.7256,58.7959,13914.0
2021-07-06 15:40:00,66.9,66.9,66.84,66.87,18893.0,58.8047,58.8047,58.752,58.7784,18893.0
2021-07-06 15:45:00,66.87,66.96,66.86,66.95,25072.0,58.7784,58.8575,58.7696,58.8487,25072.0
2021-07-06 15:50:00,66.95,67.13,66.95,67.05,166396.0,58.8487,59.0069,58.8487,58.9366,166396.0
2021-07-06 15:55:00,67.05,67.15,67.03,67.07,167730.0,58.9366,59.0245,58.919,58.9541,167730.0
2021-07-07 09:30:00,67.14,67.14,66.76,66.86,31896.0,59.0157,59.0157,58.6817,58.7696,31896.0
2021-07-07 09:35:00,66.86,66.91,66.78,66.87,13006.0,58.7696,58.8135,58.6992,58.7784,13006.0
2021-07-07 09:40:00,66.86,66.92,66.8,66.84,20530.0,58.7696,58.8223,58.7168,58.752,20530.0
2021-07-07 09:45:00,66.86,67.06,66.83,67.01,23061.0,58.7696,58.9454,58.7432,58.9014,23061.0
2021-07-07 09:50:00,66.98,67.06,66.93,66.93,7573.0,58.875,58.9454,58.8311,58.8311,7573.0
2021-07-07 09:55:00,66.9,66.92,66.83,66.9,13004.0,58.8047,58.8223,58.7432,58.8047,13004.0
2021-07-07 10:00:00,66.92,67.1,66.92,67.09,11092.0,58.8223,58.9805,58.8223,58.9717,11092.0
2021-07-07 10:05:00,67.09,67.25,67.09,67.25,15066.0,58.9717,59.1124,58.9717,59.1124,15066.0
2021-07-07 10:10:00,67.28,67.28,67.21,67.26,10537.0,59.1387,59.1387,59.0772,59.1212,10537.0
2021-07-07 10:15:00,67.28,67.47,67.28,67.44,16067.0,59.1387,59.3057,59.1387,59.2794,16067.0
2021-07-07 10:20:00,67.42,67.43,67.29,67.33,9910.0,59.2618,59.2706,59.1475,59.1827,9910.0
2021-07-07 10:25:00,67.32,67.41,67.32,67.41,10911.0,59.1739,59.253,59.1739,59.253,10911.0
2021-07-07 10:30:00,67.4,67.52,67.38,67.44,27017.0,59.2442,59.3497,59.2266,59.2794,27017.0
2021-07-07 10:35:00,67.44,67.61,67.4,67.6,13172.0,59.2794,59.4288,59.2442,59.42,13172.0
2021-07-07 10:40:00,67.61,67.68,67.59,67.68,22363.0,59.4288,59.4903,59.4112,59.4903,22363.0
2021-07-07 10:45:00,67.67,67.74,67.65,67.69,13319.0,59.4815,59.5431,59.464,59.4991,13319.0
2021-07-07 10:50:00,67.71,67.71,67.56,67.56,8575.0,59.5167,59.5167,59.3849,59.3849,8575.0
2021-07-07 10:55:00,67.55,67.6,67.49,67.52,13375.0,59.3761,59.42,59.3233,59.3497,13375.0
2021-07-07 11:00:00,67.5,67.51,67.36,67.4,14903.0,59.3321,59.3409,59.2091,59.2442,14903.0
2021-07-07 11:05:00,67.4,67.45,67.34,67.39,9914.0,59.2442,59.2882,59.1915,59.2354,9914.0
2021-07-07 11:10:00,67.4,67.5,67.4,67.43,10897.0,59.2442,59.3321,59.2442,59.2706,10897.0
2021-07-07 11:15:00,67.45,67.47,67.39,67.45,7290.0,59.2882,59.3057,59.2354,59.2882,7290.0
2021-07-07 11:20:00,67.41,67.5,67.41,67.44,9931.0,59.253,59.3321,59.253,59.2794,9931.0
2021-07-07 11:25:00,67.41,67.52,67.4,67.5,8001.0,59.253,59.3497,59.2442,59.3321,8001.0
2021-07-07 11:30:00,67.48,67.59,67.47,67.58,8468.0,59.3145,59.4112,59.3057,59.4024,8468.0
2021-07-07 11:35:00,67.59,67.62,67.59,67.6,4703.0,59.4112,59.4376,59.4112,59.42,4703.0
2021-07-07 11:40:00,67.62,67.66,67.6,67.62,7118.0,59.4376,59.4728,59.42,59.4376,7118.0
2021-07-07 11:45:00,67.62,67.63,67.56,67.6,8279.0,59.4376,59.4464,59.3849,59.42,8279.0
2021-07-07 11:50:00,67.59,67.61,67.48,67.49,9110.0,59.4112,59.4288,59.3145,59.3233,9110.0
2021-07-07 11:55:00,67.47,67.49,67.43,67.48,8309.0,59.3057,59.3233,59.2706,59.3145,8309.0
2021-07-07 12:00:00,67.49,67.53,67.48,67.51,7177.0,59.3233,59.3585,59.3145,59.3409,7177.0
2021-07-07 12:05:00,67.5,67.52,67.45,67.52,6498.0,59.3321,59.3497,59.2882,59.3497,6498.0
2021-07-07 12:10:00,67.51,67.53,67.47,67.49,4585.0,59.3409,59.3585,59.3057,59.3233,4585.0
2021-07-07 12:15:00,67.5,67.55,67.49,67.53,10263.0,59.3321,59.3761,59.3233,59.3585,10263.0
2021-07-07 12:20:00,67.53,67.59,67.52,67.52,8809.0,59.3585,59.4112,59.3497,59.3497,8809.0
2021-07-07 12:25:00,67.53,67.54,67.49,67.53,12493.0,59.3585,59.3673,59.3233,59.3585,12493.0
2021-07-07 12:30:00,67.52,67.57,67.52,67.57,9464.0,59.3497,59.3936,59.3497,59.3936,9464.0
2021-07-07 12:35:00,67.56,67.58,67.5,67.5,5503.0,59.3849,59.4024,59.3321,59.3321,5503.0
2021-07-07 12:40:00,67.49,67.52,67.46,67.49,7559.0,59.3233,59.3497,59.297,59.3233,7559.0
2021-07-07 12:45:00,67.5,67.57,67.47,67.57,11738.0,59.3321,59.3936,59.3057,59.3936,11738.0
2021-07-07 12:50:00,67.57,67.6,67.54,67.56,5277.0,59.3936,59.42,59.3673,59.3849,5277.0
2021-07-07 12:55:00,67.55,67.6,67.53,67.58,7154.0,59.3761,59.42,59.3585,59.4024,7154.0
2021-07-07 13:00:00,67.58,67.59,67.52,67.53,6793.0,59.4024,59.4112,59.3497,59.3585,6793.0
2021-07-07 13:05:00,67.53,67.6,67.53,67.59,9110.0,59.3585,59.42,59.3585,59.4112,9110.0
2021-07-07 13:10:00,67.58,67.61,67.54,67.55,10844.0,59.4024,59.4288,59.3673,59.3761,10844.0
2021-07-07 13:15:00,67.55,67.57,67.45,67.46,47507.0,59.3761,59.3936,59.2882,59.297,47507.0
2021-07-07 13:20:00,67.45,67.49,67.42,67.42,15028.0,59.2882,59.3233,59.2618,59.2618,15028.0
2021-07-07 13:25:00,67.43,67.49,67.43,67.45,11216.0,59.2706,59.3233,59.2706,59.2882,11216.0
2021-07-07 13:30:00,67.45,67.49,67.45,67.47,5239.0,59.2882,59.3233,59.2882,59.3057,5239.0
2021-07-07 13:35:00,67.47,67.5,67.46,67.5,7867.0,59.3057,59.3321,59.297,59.3321,7867.0
2021-07-07 13:40:00,67.49,67.54,67.49,67.52,11611.0,59.3233,59.3673,59.3233,59.3497,11611.0
2021-07-07 13:45:00,67.52,67.63,67.51,67.63,7988.0,59.3497,59.4464,59.3409,59.4464,7988.0
2021-07-07 13:50:00,67.63,67.64,67.53,67.54,22654.0,59.4464,59.4552,59.3585,59.3673,22654.0
2021-07-07 13:55:00,67.54,67.7,67.54,67.6,23665.0,59.3673,59.5079,59.3673,59.42,23665.0
2021-07-07 14:00:00,67.6,67.63,67.56,67.58,19640.0,59.42,59.4464,59.3849,59.4024,19640.0
2021-07-07 14:05:00,67.57,67.58,67.52,67.54,8334.0,59.3936,59.4024,59.3497,59.3673,8334.0
2021-07-07 14:10:00,67.54,67.58,67.52,67.52,6218.0,59.3673,59.4024,59.3497,59.3497,6218.0
2021-07-07 14:15:00,67.53,67.56,67.51,67.54,10811.0,59.3585,59.3849,59.3409,59.3673,10811.0
2021-07-07 14:20:00,67.56,67.56,67.44,67.44,4200.0,59.3849,59.3849,59.2794,59.2794,4200.0
2021-07-07 14:25:00,67.42,67.47,67.42,67.43,7024.0,59.2618,59.3057,59.2618,59.2706,7024.0
2021-07-07 14:30:00,67.42,67.5,67.41,67.46,10436.0,59.2618,59.3321,59.253,59.297,10436.0
2021-07-07 14:35:00,67.46,67.47,67.41,67.42,6833.0,59.297,59.3057,59.253,59.2618,6833.0
2021-07-07 14:40:00,67.42,67.47,67.4,67.46,7232.0,59.2618,59.3057,59.2442,59.297,7232.0
2021-07-07 14:45:00,67.46,67.47,67.41,67.45,8880.0,59.297,59.3057,59.253,59.2882,8880.0
2021-07-07 14:50:00,67.45,67.48,67.45,67.45,10021.0,59.2882,59.3145,59.2882,59.2882,10021.0
2021-07-07 14:55:00,67.45,67.52,67.45,67.52,32743.0,59.2882,59.3497,59.2882,59.3497,32743.0
2021-07-07 15:00:00,67.51,67.52,67.47,67.52,13797.0,59.3409,59.3497,59.3057,59.3497,13797.0
2021-07-07 15:05:00,67.52,67.52,67.49,67.52,23853.0,59.3497,59.3497,59.3233,59.3497,23853.0
2021-07-07 15:10:00,67.53,67.54,67.48,67.51,8811.0,59.3585,59.3673,59.3145,59.3409,8811.0
2021-07-07 15:15:00,67.52,67.52,67.47,67.49,13735.0,59.3497,59.3497,59.3057,59.3233,13735.0
2021-07-07 15:20:00,67.49,67.52,67.48,67.52,7670.0,59.3233,59.3497,59.3145,59.3497,7670.0
2021-07-07 15:25:00,67.52,67.57,67.52,67.53,8069.0,59.3497,59.3936,59.3497,59.3585,8069.0
2021-07-07 15:30:00,67.54,67.61,67.53,67.59,14291.0,59.3673,59.4288,59.3585,59.4112,14291.0
2021-07-07 15:35:00,67.6,67.65,67.53,67.53,15827.0,59.42,59.464,59.3585,59.3585,15827.0
2021-07-07 15:40:00,67.53,67.59,67.52,67.59,16095.0,59.3585,59.4112,59.3497,59.4112,16095.0
2021-07-07 15:45:00,67.6,67.68,67.58,67.65,31030.0,59.42,59.4903,59.4024,59.464,31030.0
2021-07-07 15:50:00,67.65,67.73,67.65,67.7,56876.0,59.464,59.5343,59.464,59.5079,56876.0
2021-07-07 15:55:00,67.7,67.74,67.65,67.68,99162.0,59.5079,59.5431,59.464,59.4903,99162.0
2021-07-08 09:30:00,67.42,67.8,67.35,67.74,69430.0,59.2618,59.5958,59.2003,59.5431,69430.0
2021-07-08 09:35:00,67.73,67.77,67.56,67.76,37371.0,59.5343,59.5694,59.3849,59.5607,37371.0
2021-07-08 09:40:00,67.77,67.84,67.66,67.84,53608.0,59.5694,59.631,59.4728,59.631,53608.0
2021-07-08 09:45:00,67.85,68.0,67.78,67.99,49172.0,59.6398,59.7716,59.5782,59.7628,49172.0
2021-07-08 09:50:00,67.99,68.18,67.94,68.12,28035.0,59.7628,59.9298,59.7189,59.8771,28035.0
2021-07-08 09:55:00,68.16,68.21,68.1,68.2,26689.0,59.9123,59.9562,59.8595,59.9474,26689.0
2021-07-08 10:00:00,68.19,68.21,67.99,68.05,25277.0,59.9386,59.9562,59.7628,59.8156,25277.0
2021-07-08 10:05:00,68.01,68.01,67.84,67.86,10278.0,59.7804,59.7804,59.631,59.6486,10278.0
2021-07-08 10:10:00,67.85,67.91,67.74,67.75,13756.0,59.6398,59.6925,59.5431,59.5519,13756.0
2021-07-08 10:15:00,67.73,67.76,67.56,67.59,14999.0,59.5343,59.5607,59.3849,59.4112,14999.0
2021-07-08 10:20:00,67.58,67.67,67.52,67.6,19684.0,59.4024,59.4815,59.3497,59.42,19684.0
2021-07-08 10:25:00,67.63,67.72,67.61,67.72,14018.0,59.4464,59.5255,59.4288,59.5255,14018.0
2021-07-08 10:30:00,67.73,67.75,67.67,67.75,13734.0,59.5343,59.5519,59.4815,59.5519,13734.0
2021-07-08 10:35:00,67.77,67.82,67.68,67.75,10083.0,59.5694,59.6134,59.4903,59.5519,10083.0
2021-07-08 10:40:00,67.75,67.82,67.66,67.82,17441.0,59.5519,59.6134,59.4728,59.6134,17441.0
2021-07-08 10:45:00,67.81,67.85,67.78,67.82,15670.0,59.6046,59.6398,59.5782,59.6134,15670.0
2021-07-08 10:50:00,67.82,67.91,67.8,67.89,9329.0,59.6134,59.6925,59.5958,59.6749,9329.0
2021-07-08 10:55:00,67.89,67.92,67.85,67.91,12749.0,59.6749,59.7013,59.6398,59.6925,12749.0
2021-07-08 11:00:00,67.91,67.94,67.72,67.73,14132.0,59.6925,59.7189,59.5255,59.5343,14132.0
2021-07-08 11:05:00,67.72,67.78,67.65,67.76,15214.0,59.5255,59.5782,59.464,59.5607,15214.0
2021-07-08 11:10:00,67.76,67.78,67.65,67.65,10161.0,59.5607,59.5782,59.464,59.464,10161.0
2021-07-08 11:15:00,67.65,67.72,67.62,67.71,10414.0,59.464,59.5255,59.4376,59.5167,10414.0
2021-07-08 11:20:00,67.71,67.73,67.65,67.66,13304.0,59.5167,59.5343,59.464,59.4728,13304.0
2021-07-08 11:25:00,67.67,67.69,67.58,67.6,9110.0,59.4815,59.4991,59.4024,59.42,9110.0
2021-07-08 11:30:00,67.59,67.62,67.55,67.58,7209.0,59.4112,59.4376,59.3761,59.4024,7209.0
2021-07-08 11:35:00,67.59,67.6,67.55,67.58,8018.0,59.4112,59.42,59.3761,59.4024,8018.0
2021-07-08 11:40:00,67.58,67.63,67.57,67.61,5959.0,59.4024,59.4464,59.3936,59.4288,5959.0
2021-07-08 11:45:00,67.6,67.66,67.57,67.62,5586.0,59.42,59.4728,59.3936,59.4376,5586.0
2021-07-08 11:50:00,67.61,67.65,67.52,67.53,10863.0,59.4288,59.464,59.3497,59.3585,10863.0
2021-07-08 11:55:00,67.53,67.58,67.52,67.53,4393.0,59.3585,59.4024,59.3497,59.3585,4393.0
2021-07-08 12:00:00,67.52,67.56,67.5,67.52,8038.0,59.3497,59.3849,59.3321,59.3497,8038.0
2021-07-08 12:05:00,67.52,67.52,67.44,67.44,5788.0,59.3497,59.3497,59.2794,59.2794,5788.0
2021-07-08 12:10:00,67.45,67.45,67.36,67.39,5643.0,59.2882,59.2882,59.2091,59.2354,5643.0
2021-07-08 12:15:00,67.4,67.49,67.39,67.45,7911.0,59.2442,59.3233,59.2354,59.2882,7911.0
2021-07-08 12:20:00,67.45,67.49,67.42,67.42,5775.0,59.2882,59.3233,59.2618,59.2618,5775.0
2021-07-08 12:25:00,67.43,67.5,67.43,67.45,7933.0,59.2706,59.3321,59.2706,59.2882,7933.0
2021-07-08 12:30:00,67.45,67.51,67.44,67.48,6209.0,59.2882,59.3409,59.2794,59.3145,6209.0
2021-07-08 12:35:00,67.47,67.47,67.39,67.43,6101.0,59.3057,59.3057,59.2354,59.2706,6101.0
2021-07-08 12:40:00,67.43,67.45,67.42,67.44,3000.0,59.2706,59.2882,59.2618,59.2794,3000.0
2021-07-08 12:45:00,67.45,67.48,67.44,67.48,5601.0,59.2882,59.3145,59.2794,59.3145,5601.0
2021-07-08 12:50:00,67.47,67.5,67.45,67.5,7906.0,59.3057,59.3321,59.2882,59.3321,7906.0
2021-07-08 12:55:00,67.5,67.52,67.49,67.5,6698.0,59.3321,59.3497,59.3233,59.3321,6698.0
2021-07-08 13:00:00,67.5,67.5,67.43,67.44,6770.0,59.3321,59.3321,59.2706,59.2794,6770.0
2021-07-08 13:05:00,67.43,67.44,67.37,67.39,8510.0,59.2706,59.2794,59.2178,59.2354,8510.0
2021-07-08 13:10:00,67.39,67.39,67.32,67.33,12180.0,59.2354,59.2354,59.1739,59.1827,12180.0
2021-07-08 13:15:00,67.34,67.4,67.33,67.4,14518.0,59.1915,59.2442,59.1827,59.2442,14518.0
2021-07-08 13:20:00,67.39,67.4,67.32,67.34,41759.0,59.2354,59.2442,59.1739,59.1915,41759.0
2021-07-08 13:25:00,67.34,67.43,67.34,67.39,16630.0,59.1915,59.2706,59.1915,59.2354,16630.0
2021-07-08 13:30:00,67.4,67.4,67.3,67.31,11142.0,59.2442,59.2442,59.1563,59.1651,11142.0
2021-07-08 13:35:00,67.31,67.36,67.3,67.3,10161.0,59.1651,59.2091,59.1563,59.1563,10161.0
2021-07-08 13:40:00,67.3,67.35,67.3,67.34,7731.0,59.1563,59.2003,59.1563,59.1915,7731.0
2021-07-08 13:45:00,67.34,67.34,67.27,67.28,11529.0,59.1915,59.1915,59.1299,59.1387,11529.0
2021-07-08 13:50:00,67.27,67.34,67.26,67.27,8421.0,59.1299,59.1915,59.1212,59.1299,8421.0
2021-07-08 13:55:00,67.27,67.33,67.26,67.32,10175.0,59.1299,59.1827,59.1212,59.1739,10175.0
2021-07-08 14:00:00,67.32,67.36,67.28,67.33,10433.0,59.1739,59.2091,59.1387,59.1827,10433.0
2021-07-08 14:05:00,67.33,67.36,67.31,67.33,13047.0,59.1827,59.2091,59.1651,59.1827,13047.0
2021-07-08 14:10:00,67.33,67.4,67.32,67.39,9384.0,59.1827,59.2442,59.1739,59.2354,9384.0
2021-07-08 14:15:00,67.4,67.42,67.34,67.41,12983.0,59.2442,59.2618,59.1915,59.253,12983.0
2021-07-08 14:20:00,67.4,67.47,67.38,67.45,16293.0,59.2442,59.3057,59.2266,59.2882,16293.0
2021-07-08 14:25:00,67.45,67.51,67.44,67.51,26850.0,59.2882,59.3409,59.2794,59.3409,26850.0
2021-07-08 14:30:00,67.51,67.54,67.49,67.52,25983.0,59.3409,59.3673,59.3233,59.3497,25983.0
2021-07-08 14:35:00,67.51,67.52,67.47,67.48,37080.0,59.3409,59.3497,59.3057,59.3145,37080.0
2021-07-08 14:40:00,67.48,67.5,67.38,67.39,19663.0,59.3145,59.3321,59.2266,59.2354,19663.0
2021-07-08 14:45:00,67.41,67.49,67.37,67.48,31078.0,59.253,59.3233,59.2178,59.3145,31078.0
2021-07-08 14:50:00,67.49,67.53,67.49,67.5,14350.0,59.3233,59.3585,59.3233,59.3321,14350.0
2021-07-08 14:55:00,67.5,67.57,67.5,67.53,16675.0,59.3321,59.3936,59.3321,59.3585,16675.0
2021-07-08 15:00:00,67.53,67.59,67.52,67.52,15089.0,59.3585,59.4112,59.3497,59.3497,15089.0
2021-07-08 15:05:00,67.53,67.54,67.48,67.48,10676.0,59.3585,59.3673,59.3145,59.3145,10676.0
2021-07-08 15:10:00,67.48,67.49,67.39,67.4,11349.0,59.3145,59.3233,59.2354,59.2442,11349.0
2021-07-08 15:15:00,67.39,67.4,67.36,67.39,9203.0,59.2354,59.2442,59.2091,59.2354,9203.0
2021-07-08 15:20:00,67.38,67.45,67.37,67.42,14312.0,59.2266,59.2882,59.2178,59.2618,14312.0
2021-07-08 15:25:00,67.42,67.44,67.35,67.41,21423.0,59.2618,59.2794,59.2003,59.253,21423.0
2021-07-08 15:30:00,67.42,67.49,67.41,67.49,20968.0,59.2618,59.3233,59.253,59.3233,20968.0
2021-07-08 15:35:00,67.49,67.49,67.4,67.41,17568.0,59.3233,59.3233,59.2442,59.253,17568.0
2021-07-08 15:40:00,67.39,67.39,67.31,67.38,33204.0,59.2354,59.2354,59.1651,59.2266,33204.0
2021-07-08 15:45:00,67.38,67.39,67.32,67.32,28639.0,59.2266,59.2354,59.1739,59.1739,28639.0
2021-07-08 15:50:00,67.3,67.45,67.28,67.42,65982.0,59.1563,59.2882,59.1387,59.2618,65982.0
2021-07-08 15:55:00,67.42,67.51,67.41,67.51,100706.0,59.2618,59.3409,59.253,59.3409,100706.0
2021-07-09 09:30:00,67.49,67.62,67.28,67.58,41434.0,59.3233,59.4376,59.1387,59.4024,41434.0
2021-07-09 09:35:00,67.6,67.78,67.56,67.73,55293.0,59.42,59.5782,59.3849,59.5343,55293.0
2021-07-09 09:40:00,67.72,67.79,67.53,67.53,50006.0,59.5255,59.587,59.3585,59.3585,50006.0
2021-07-09 09:45:00,67.53,67.6,67.41,67.48,34880.0,59.3585,59.42,59.253,59.3145,34880.0
2021-07-09 09:50:00,67.46,67.49,67.38,67.42,33515.0,59.297,59.3233,59.2266,59.2618,33515.0
2021-07-09 09:55:00,67.4,67.43,67.29,67.31,26187.0,59.2442,59.2706,59.1475,59.1651,26187.0
2021-07-09 10:00:00,67.31,67.43,67.3,67.41,13700.0,59.1651,59.2706,59.1563,59.253,13700.0
2021-07-09 10:05:00,67.43,67.44,67.38,67.44,10475.0,59.2706,59.2794,59.2266,59.2794,10475.0
2021-07-09 10:10:00,67.45,67.45,67.38,67.39,9263.0,59.2882,59.2882,59.2266,59.2354,9263.0
2021-07-09 10:15:00,67.39,67.44,67.36,67.43,6770.0,59.2354,59.2794,59.2091,59.2706,6770.0
2021-07-09 10:20:00,67.42,67.44,67.36,67.36,8314.0,59.2618,59.2794,59.2091,59.2091,8314.0
2021-07-09 10:25:00,67.38,67.38,67.28,67.34,8858.0,59.2266,59.2266,59.1387,59.1915,8858.0
2021-07-09 10:30:00,67.32,67.36,67.21,67.22,6461.0,59.1739,59.2091,59.0772,59.086,6461.0
2021-07-09 10:35:00,67.21,67.21,67.05,67.05,5286.0,59.0772,59.0772,58.9366,58.9366,5286.0
2021-07-09 10:40:00,67.05,67.12,67.02,67.05,10333.0,58.9366,58.9981,58.9102,58.9366,10333.0
2021-07-09 10:45:00,67.04,67.14,67.03,67.09,6343.0,58.9278,59.0157,58.919,58.9717,6343.0
2021-07-09 10:50:00,67.12,67.19,67.1,67.12,8227.0,58.9981,59.0596,58.9805,58.9981,8227.0
2021-07-09 10:55:00,67.12,67.14,66.98,66.99,21662.0,58.9981,59.0157,58.875,58.8838,21662.0
2021-07-09 11:00:00,67.0,67.0,66.93,66.95,4097.0,58.8926,58.8926,58.8311,58.8487,4097.0
2021-07-09 11:05:00,66.93,66.98,66.92,66.94,6989.0,58.8311,58.875,58.8223,58.8399,6989.0
2021-07-09 11:10:00,66.93,66.96,66.9,66.95,3715.0,58.8311,58.8575,58.8047,58.8487,3715.0
2021-07-09 11:15:00,66.94,66.99,66.91,66.98,8044.0,58.8399,58.8838,58.8135,58.875,8044.0
2021-07-09 11:20:00,66.99,67.02,66.95,66.97,14901.0,58.8838,58.9102,58.8487,58.8663,14901.0
2021-07-09 11:25:00,66.95,67.06,66.95,67.04,7302.0,58.8487,58.9454,58.8487,58.9278,7302.0
2021-07-09 11:30:00,67.07,67.12,67.05,67.12,12890.0,58.9541,58.9981,58.9366,58.9981,12890.0
2021-07-09 11:35:00,67.1,67.16,67.1,67.13,7683.0,58.9805,59.0333,58.9805,59.0069,7683.0
2021-07-09 11:40:00,67.14,67.2,67.14,67.19,2783.0,59.0157,59.0684,59.0157,59.0596,2783.0
2021-07-09 11:45:00,67.19,67.26,67.18,67.19,16746.0,59.0596,59.1212,59.0508,59.0596,16746.0
2021-07-09 11:50:00,67.19,67.27,67.18,67.23,6838.0,59.0596,59.1299,59.0508,59.0948,6838.0
2021-07-09 11:55:00,67.23,67.3,67.22,67.28,17849.0,59.0948,59.1563,59.086,59.1387,17849.0
2021-07-09 12:00:00,67.27,67.32,67.27,67.31,7828.0,59.1299,59.1739,59.1299,59.1651,7828.0
2021-07-09 12:05:00,67.31,67.33,67.28,67.31,7114.0,59.1651,59.1827,59.1387,59.1651,7114.0
2021-07-09 12:10:00,67.31,67.33,67.28,67.32,5093.0,59.1651,59.1827,59.1387,59.1739,5093.0
2021-07-09 12:15:00,67.32,67.32,67.26,67.28,6546.0,59.1739,59.1739,59.1212,59.1387,6546.0
2021-07-09 12:20:00,67.27,67.27,67.18,67.19,6942.0,59.1299,59.1299,59.0508,59.0596,6942.0
2021-07-09 12:25:00,67.2,67.2,67.14,67.16,13473.0,59.0684,59.0684,59.0157,59.0333,13473.0
2021-07-09 12:30:00,67.16,67.19,67.15,67.18,16549.0,59.0333,59.0596,59.0245,59.0508,16549.0
2021-07-09 12:35:00,67.19,67.21,67.17,67.19,13524.0,59.0596,59.0772,59.042,59.0596,13524.0
2021-07-09 12:40:00,67.17,67.24,67.17,67.22,6388.0,59.042,59.1036,59.042,59.086,6388.0
2021-07-09 12:45:00,67.22,67.26,67.21,67.22,5737.0,59.086,59.1212,59.0772,59.086,5737.0
2021-07-09 12:50:00,67.22,67.27,67.21,67.26,6801.0,59.086,59.1299,59.0772,59.1212,6801.0
2021-07-09 12:55:00,67.26,67.26,67.18,67.2,12966.0,59.1212,59.1212,59.0508,59.0684,12966.0
2021-07-09 13:00:00,67.21,67.32,67.21,67.32,5112.0,59.0772,59.1739,59.0772,59.1739,5112.0
2021-07-09 13:05:00,67.33,67.35,67.31,67.34,5866.0,59.1827,59.2003,59.1651,59.1915,5866.0
2021-07-09 13:10:00,67.33,67.35,67.3,67.34,4032.0,59.1827,59.2003,59.1563,59.1915,4032.0
2021-07-09 13:15:00,67.34,67.35,67.2,67.2,12721.0,59.1915,59.2003,59.0684,59.0684,12721.0
2021-07-09 13:20:00,67.19,67.2,67.18,67.19,6473.0,59.0596,59.0684,59.0508,59.0596,6473.0
2021-07-09 13:25:00,67.2,67.23,67.19,67.22,6353.0,59.0684,59.0948,59.0596,59.086,6353.0
2021-07-09 13:30:00,67.22,67.26,67.22,67.24,2925.0,59.086,59.1212,59.086,59.1036,2925.0
2021-07-09 13:35:00,67.24,67.24,67.19,67.22,3667.0,59.1036,59.1036,59.0596,59.086,3667.0
2021-07-09 13:40:00,67.22,67.24,67.19,67.2,3654.0,59.086,59.1036,59.0596,59.0684,3654.0
2021-07-09 13:45:00,67.2,67.24,67.18,67.2,6130.0,59.0684,59.1036,59.0508,59.0684,6130.0
2021-07-09 13:50:00,67.2,67.3,67.2,67.3,3223.0,59.0684,59.1563,59.0684,59.1563,3223.0
2021-07-09 13:55:00,67.31,67.32,67.29,67.29,3879.0,59.1651,59.1739,59.1475,59.1475,3879.0
2021-07-09 14:00:00,67.29,67.31,67.27,67.3,7629.0,59.1475,59.1651,59.1299,59.1563,7629.0
2021-07-09 14:05:00,67.3,67.37,67.29,67.36,6568.0,59.1563,59.2178,59.1475,59.2091,6568.0
2021-07-09 14:10:00,67.36,67.36,67.28,67.28,5925.0,59.2091,59.2091,59.1387,59.1387,5925.0
2021-07-09 14:15:00,67.28,67.34,67.28,67.34,13901.0,59.1387,59.1915,59.1387,59.1915,13901.0
2021-07-09 14:20:00,67.34,67.37,67.33,67.34,5412.0,59.1915,59.2178,59.1827,59.1915,5412.0
2021-07-09 14:25:00,67.34,67.34,67.29,67.33,5668.0,59.1915,59.1915,59.1475,59.1827,5668.0
2021-07-09 14:30:00,67.33,67.37,67.33,67.37,6055.0,59.1827,59.2178,59.1827,59.2178,6055.0
2021-07-09 14:35:00,67.37,67.42,67.35,67.42,15623.0,59.2178,59.2618,59.2003,59.2618,15623.0
2021-07-09 14:40:00,67.43,67.49,67.43,67.48,25861.0,59.2706,59.3233,59.2706,59.3145,25861.0
2021-07-09 14:45:00,67.48,67.53,67.46,67.53,9030.0,59.3145,59.3585,59.297,59.3585,9030.0
2021-07-09 14:50:00,67.53,67.56,67.51,67.56,11307.0,59.3585,59.3849,59.3409,59.3849,11307.0
2021-07-09 14:55:00,67.56,67.58,67.54,67.58,23534.0,59.3849,59.4024,59.3673,59.4024,23534.0
2021-07-09 15:00:00,67.59,67.64,67.58,67.63,19902.0,59.4112,59.4552,59.4024,59.4464,19902.0
2021-07-09 15:05:00,67.63,67.7,67.63,67.7,23501.0,59.4464,59.5079,59.4464,59.5079,23501.0
2021-07-09 15:10:00,67.7,67.71,67.66,67.69,14841.0,59.5079,59.5167,59.4728,59.4991,14841.0
2021-07-09 15:15:00,67.7,67.73,67.65,67.66,25049.0,59.5079,59.5343,59.464,59.4728,25049.0
2021-07-09 15:20:00,67.65,67.65,67.54,67.54,21706.0,59.464,59.464,59.3673,59.3673,21706.0
2021-07-09 15:25:00,67.53,67.65,67.53,67.64,24161.0,59.3585,59.464,59.3585,59.4552,24161.0
2021-07-09 15:30:00,67.65,67.7,67.61,67.61,39162.0,59.464,59.5079,59.4288,59.4288,39162.0
2021-07-09 15:35:00,67.62,67.64,67.53,67.56,16092.0,59.4376,59.4552,59.3585,59.3849,16092.0
2021-07-09 15:40:00,67.57,67.62,67.54,67.56,21927.0,59.3936,59.4376,59.3673,59.3849,21927.0
2021-07-09 15:45:00,67.56,67.7,67.55,67.67,32729.0,59.3849,59.5079,59.3761,59.4815,32729.0
2021-07-09 15:50:00,67.68,67.82,67.63,67.72,147674.0,59.4903,59.6134,59.4464,59.5255,147674.0
2021-07-09 15:55:00,67.71,67.71,67.62,67.7,166076.0,59.5167,59.5167,59.4376,59.5079,166076.0
2021-07-12 09:30:00,67.56,67.58,67.31,67.37,29572.0,59.3849,59.4024,59.1651,59.2178,29572.0
2021-07-12 09:35:00,67.37,67.37,67.17,67.26,14974.0,59.2178,59.2178,59.042,59.1212,14974.0
2021-07-12 09:40:00,67.24,67.43,67.24,67.34,22615.0,59.1036,59.2706,59.1036,59.1915,22615.0
2021-07-12 09:45:00,67.34,67.54,67.34,67.36,24850.0,59.1915,59.3673,59.1915,59.2091,24850.0
2021-07-12 09:50:00,67.37,67.44,67.33,67.4,15995.0,59.2178,59.2794,59.1827,59.2442,15995.0
2021-07-12 09:55:00,67.39,67.39,67.3,67.33,11082.0,59.2354,59.2354,59.1563,59.1827,11082.0
2021-07-12 10:00:00,67.34,67.39,67.2,67.39,24749.0,59.1915,59.2354,59.0684,59.2354,24749.0
2021-07-12 10:05:00,67.37,67.42,67.33,67.39,10846.0,59.2178,59.2618,59.1827,59.2354,10846.0
2021-07-12 10:10:00,67.41,67.49,67.41,67.45,11159.0,59.253,59.3233,59.253,59.2882,11159.0
2021-07-12 10:15:00,67.42,67.53,67.42,67.53,8724.0,59.2618,59.3585,59.2618,59.3585,8724.0
2021-07-12 10:20:00,67.54,67.71,67.54,67.67,13057.0,59.3673,59.5167,59.3673,59.4815,13057.0
2021-07-12 10:25:00,67.67,67.71,67.57,67.67,13209.0,59.4815,59.5167,59.3936,59.4815,13209.0
2021-07-12 10:30:00,67.67,67.72,67.61,67.64,18040.0,59.4815,59.5255,59.4288,59.4552,18040.0
2021-07-12 10:35:00,67.65,67.78,67.65,67.73,10551.0,59.464,59.5782,59.464,59.5343,10551.0
2021-07-12 10:40:00,67.73,67.73,67.64,67.67,12383.0,59.5343,59.5343,59.4552,59.4815,12383.0
2021-07-12 10:45:00,67.68,67.77,67.67,67.77,9703.0,59.4903,59.5694,59.4815,59.5694,9703.0
2021-07-12 10:50:00,67.77,67.77,67.63,67.64,8155.0,59.5694,59.5694,59.4464,59.4552,8155.0
2021-07-12 10:55:00,67.63,67.64,67.59,67.61,7642.0,59.4464,59.4552,59.4112,59.4288,7642.0
2021-07-12 11:00:00,67.62,67.63,67.55,67.58,9912.0,59.4376,59.4464,59.3761,59.4024,9912.0
2021-07-12 11:05:00,67.59,67.62,67.56,67.59,9279.0,59.4112,59.4376,59.3849,59.4112,9279.0
2021-07-12 11:10:00,67.6,67.63,67.57,67.6,5408.0,59.42,59.4464,59.3936,59.42,5408.0
2021-07-12 11:15:00,67.63,67.69,67.59,67.68,13580.0,59.4464,59.4991,59.4112,59.4903,13580.0
2021-07-12 11:20:00,67.69,67.71,67.66,67.7,8268.0,59.4991,59.5167,59.4728,59.5079,8268.0
2021-07-12 11:25:00,67.7,67.72,67.65,67.72,24950.0,59.5079,59.5255,59.464,59.5255,24950.0
2021-07-12 11:30:00,67.71,67.73,67.64,67.68,10886.0,59.5167,59.5343,59.4552,59.4903,10886.0
2021-07-12 11:35:00,67.67,67.67,67.58,67.6,12948.0,59.4815,59.4815,59.4024,59.42,12948.0
2021-07-12 11:40:00,67.59,67.59,67.56,67.57,4210.0,59.4112,59.4112,59.3849,59.3936,4210.0
2021-07-12 11:45:00,67.56,67.57,67.51,67.51,6384.0,59.3849,59.3936,59.3409,59.3409,6384.0
2021-07-12 11:50:00,67.51,67.54,67.5,67.5,5112.0,59.3409,59.3673,59.3321,59.3321,5112.0
2021-07-12 11:55:00,67.5,67.57,67.49,67.57,5849.0,59.3321,59.3936,59.3233,59.3936,5849.0
2021-07-12 12:00:00,67.57,67.7,67.56,67.69,8255.0,59.3936,59.5079,59.3849,59.4991,8255.0
2021-07-12 12:05:00,67.69,67.72,67.67,67.68,13572.0,59.4991,59.5255,59.4815,59.4903,13572.0
2021-07-12 12:10:00,67.7,67.76,67.66,67.76,5642.0,59.5079,59.5607,59.4728,59.5607,5642.0
2021-07-12 12:15:00,67.77,67.8,67.73,67.74,5122.0,59.5694,59.5958,59.5343,59.5431,5122.0
2021-07-12 12:20:00,67.73,67.74,67.7,67.7,2500.0,59.5343,59.5431,59.5079,59.5079,2500.0
2021-07-12 12:25:00,67.7,67.71,67.64,67.69,8766.0,59.5079,59.5167,59.4552,59.4991,8766.0
2021-07-12 12:30:00,67.69,67.7,67.67,67.69,3110.0,59.4991,59.5079,59.4815,59.4991,3110.0
2021-07-12 12:35:00,67.69,67.73,67.68,67.7,10041.0,59.4991,59.5343,59.4903,59.5079,10041.0
2021-07-12 12:40:00,67.73,67.78,67.72,67.77,4792.0,59.5343,59.5782,59.5255,59.5694,4792.0
2021-07-12 12:45:00,67.77,67.79,67.74,67.75,5489.0,59.5694,59.587,59.5431,59.5519,5489.0
2021-07-12 12:50:00,67.75,67.76,67.73,67.74,8514.0,59.5519,59.5607,59.5343,59.5431,8514.0
2021-07-12 12:55:00,67.74,67.8,67.74,67.8,6306.0,59.5431,59.5958,59.5431,59.5958,6306.0
2021-07-12 13:00:00,67.8,67.81,67.77,67.8,4646.0,59.5958,59.6046,59.5694,59.5958,4646.0
2021-07-12 13:05:00,67.81,67.87,67.81,67.87,7068.0,59.6046,59.6573,59.6046,59.6573,7068.0
2021-07-12 13:10:00,67.87,67.9,67.84,67.86,8925.0,59.6573,59.6837,59.631,59.6486,8925.0
2021-07-12 13:15:00,67.86,67.86,67.79,67.84,5485.0,59.6486,59.6486,59.587,59.631,5485.0
2021-07-12 13:20:00,67.83,67.87,67.81,67.84,3441.0,59.6222,59.6573,59.6046,59.631,3441.0
2021-07-12 13:25:00,67.87,67.88,67.86,67.88,2776.0,59.6573,59.6661,59.6486,59.6661,2776.0
2021-07-12 13:30:00,67.88,67.9,67.86,67.87,4572.0,59.6661,59.6837,59.6486,59.6573,4572.0
2021-07-12 13:35:00,67.86,67.88,67.82,67.82,8889.0,59.6486,59.6661,59.6134,59.6134,8889.0
2021-07-12 13:40:00,67.82,67.83,67.77,67.77,7917.0,59.6134,59.6222,59.5694,59.5694,7917.0
2021-07-12 13:45:00,67.78,67.81,67.77,67.81,8932.0,59.5782,59.6046,59.5694,59.6046,8932.0
2021-07-12 13:50:00,67.79,67.86,67.78,67.85,6535.0,59.587,59.6486,59.5782,59.6398,6535.0
2021-07-12 13:55:00,67.85,67.85,67.81,67.82,7160.0,59.6398,59.6398,59.6046,59.6134,7160.0
2021-07-12 14:00:00,67.82,67.85,67.75,67.76,9885.0,59.6134,59.6398,59.5519,59.5607,9885.0
2021-07-12 14:05:00,67.77,67.83,67.75,67.8,22044.0,59.5694,59.6222,59.5519,59.5958,22044.0
2021-07-12 14:10:00,67.81,67.81,67.79,67.8,4743.0,59.6046,59.6046,59.587,59.5958,4743.0
2021-07-12 14:15:00,67.79,67.79,67.71,67.71,4352.0,59.587,59.587,59.5167,59.5167,4352.0
2021-07-12 14:20:00,67.71,67.72,67.65,67.66,4962.0,59.5167,59.5255,59.464,59.4728,4962.0
2021-07-12 14:25:00,67.66,67.7,67.66,67.69,5044.0,59.4728,59.5079,59.4728,59.4991,5044.0
2021-07-12 14:30:00,67.7,67.76,67.69,67.74,5286.0,59.5079,59.5607,59.4991,59.5431,5286.0
2021-07-12 14:35:00,67.75,67.77,67.73,67.75,7230.0,59.5519,59.5694,59.5343,59.5519,7230.0
2021-07-12 14:40:00,67.75,67.77,67.71,67.72,8996.0,59.5519,59.5694,59.5167,59.5255,8996.0
2021-07-12 14:45:00,67.72,67.73,67.7,67.72,4535.0,59.5255,59.5343,59.5079,59.5255,4535.0
2021-07-12 14:50:00,67.72,67.75,67.7,67.7,5189.0,59.5255,59.5519,59.5079,59.5079,5189.0
2021-07-12 14:55:00,67.71,67.74,67.67,67.68,6726.0,59.5167,59.5431,59.4815,59.4903,6726.0
2021-07-12 15:00:00,67.68,67.68,67.6,67.61,8813.0,59.4903,59.4903,59.42,59.4288,8813.0
2021-07-12 15:05:00,67.61,67.67,67.61,67.66,10027.0,59.4288,59.4815,59.4288,59.4728,10027.0
2021-07-12 15:10:00,67.65,67.65,67.6,67.62,9495.0,59.464,59.464,59.42,59.4376,9495.0
2021-07-12 15:15:00,67.61,67.67,67.61,67.66,7186.0,59.4288,59.4815,59.4288,59.4728,7186.0
2021-07-12 15:20:00,67.65,67.67,67.63,67.65,7364.0,59.464,59.4815,59.4464,59.464,7364.0
2021-07-12 15:25:00,67.66,67.7,67.64,67.7,13313.0,59.4728,59.5079,59.4552,59.5079,13313.0
2021-07-12 15:30:00,67.7,67.74,67.67,67.68,16483.0,59.5079,59.5431,59.4815,59.4903,16483.0
2021-07-12 15:35:00,67.68,67.71,67.62,67.62,15366.0,59.4903,59.5167,59.4376,59.4376,15366.0
2021-07-12 15:40:00,67.64,67.71,67.63,67.68,14275.0,59.4552,59.5167,59.4464,59.4903,14275.0
2021-07-12 15:45:00,67.68,67.74,67.66,67.69,26484.0,59.4903,59.5431,59.4728,59.4991,26484.0
2021-07-12 15:50:00,67.69,67.79,67.65,67.76,69962.0,59.4991,59.587,59.464,59.5607,69962.0
2021-07-12 15:55:00,67.76,67.86,67.68,67.85,125420.0,59.5607,59.6486,59.4903,59.6398,125420.0
2021-07-13 09:30:00,67.8,67.9,67.73,67.89,34408.0,59.5958,59.6837,59.5343,59.6749,34408.0
2021-07-13 09:35:00,67.88,67.91,67.66,67.67,11677.0,59.6661,59.6925,59.4728,59.4815,11677.0
2021-07-13 09:40:00,67.67,67.88,67.66,67.84,11598.0,59.4815,59.6661,59.4728,59.631,11598.0
2021-07-13 09:45:00,67.85,67.87,67.66,67.68,18980.0,59.6398,59.6573,59.4728,59.4903,18980.0
2021-07-13 09:50:00,67.7,67.85,67.7,67.82,11411.0,59.5079,59.6398,59.5079,59.6134,11411.0
2021-07-13 09:55:00,67.81,67.84,67.77,67.81,12301.0,59.6046,59.631,59.5694,59.6046,12301.0
2021-07-13 10:00:00,67.82,67.84,67.71,67.83,34809.0,59.6134,59.631,59.5167,59.6222,34809.0
2021-07-13 10:05:00,67.83,67.86,67.82,67.84,10197.0,59.6222,59.6486,59.6134,59.631,10197.0
2021-07-13 10:10:00,67.84,68.0,67.84,67.98,9162.0,59.631,59.7716,59.631,59.754,9162.0
2021-07-13 10:15:00,67.98,68.08,67.96,68.0,13088.0,59.754,59.8419,59.7365,59.7716,13088.0
2021-07-13 10:20:00,67.99,68.06,67.93,67.93,10938.0,59.7628,59.8244,59.7101,59.7101,10938.0
2021-07-13 10:25:00,67.93,67.96,67.92,67.92,7290.0,59.7101,59.7365,59.7013,59.7013,7290.0
2021-07-13 10:30:00,67.91,67.93,67.88,67.9,11283.0,59.6925,59.7101,59.6661,59.6837,11283.0
2021-07-13 10:35:00,67.88,68.02,67.88,68.0,8544.0,59.6661,59.7892,59.6661,59.7716,8544.0
2021-07-13 10:40:00,67.99,68.0,67.94,67.95,5008.0,59.7628,59.7716,59.7189,59.7277,5008.0
2021-07-13 10:45:00,67.94,68.0,67.94,67.98,6155.0,59.7189,59.7716,59.7189,59.754,6155.0
2021-07-13 10:50:00,67.98,67.99,67.83,67.83,10762.0,59.754,59.7628,59.6222,59.6222,10762.0
2021-07-13 10:55:00,67.82,67.89,67.78,67.87,19460.0,59.6134,59.6749,59.5782,59.6573,19460.0
2021-07-13 11:00:00,67.88,67.89,67.81,67.85,6986.0,59.6661,59.6749,59.6046,59.6398,6986.0
2021-07-13 11:05:00,67.85,67.91,67.85,67.88,10217.0,59.6398,59.6925,59.6398,59.6661,10217.0
2021-07-13 11:10:00,67.88,67.95,67.87,67.93,7105.0,59.6661,59.7277,59.6573,59.7101,7105.0
2021-07-13 11:15:00,67.92,67.97,67.89,67.93,6578.0,59.7013,59.7452,59.6749,59.7101,6578.0
2021-07-13 11:20:00,67.93,67.99,67.93,67.98,8662.0,59.7101,59.7628,59.7101,59.754,8662.0
2021-07-13 11:25:00,67.99,68.03,67.86,67.86,11336.0,59.7628,59.798,59.6486,59.6486,11336.0
2021-07-13 11:30:00,67.86,68.01,67.84,67.98,14601.0,59.6486,59.7804,59.631,59.754,14601.0
2021-07-13 11:35:00,68.0,68.01,67.91,67.91,10428.0,59.7716,59.7804,59.6925,59.6925,10428.0
2021-07-13 11:40:00,67.9,67.9,67.83,67.84,7235.0,59.6837,59.6837,59.6222,59.631,7235.0
2021-07-13 11:45:00,67.84,67.85,67.83,67.84,7076.0,59.631,59.6398,59.6222,59.631,7076.0
2021-07-13 11:50:00,67.84,67.87,67.83,67.87,6408.0,59.631,59.6573,59.6222,59.6573,6408.0
2021-07-13 11:55:00,67.87,67.89,67.84,67.85,5401.0,59.6573,59.6749,59.631,59.6398,5401.0
2021-07-13 12:00:00,67.84,67.86,67.83,67.83,5284.0,59.631,59.6486,59.6222,59.6222,5284.0
2021-07-13 12:05:00,67.84,67.85,67.8,67.85,7824.0,59.631,59.6398,59.5958,59.6398,7824.0
2021-07-13 12:10:00,67.86,67.9,67.85,67.87,7606.0,59.6486,59.6837,59.6398,59.6573,7606.0
2021-07-13 12:15:00,67.87,67.89,67.85,67.88,6974.0,59.6573,59.6749,59.6398,59.6661,6974.0
2021-07-13 12:20:00,67.89,67.92,67.88,67.88,5513.0,59.6749,59.7013,59.6661,59.6661,5513.0
2021-07-13 12:25:00,67.88,67.9,67.86,67.9,5042.0,59.6661,59.6837,59.6486,59.6837,5042.0
2021-07-13 12:30:00,67.9,67.92,67.89,67.91,3725.0,59.6837,59.7013,59.6749,59.6925,3725.0
2021-07-13 12:35:00,67.93,67.94,67.89,67.89,3609.0,59.7101,59.7189,59.6749,59.6749,3609.0
2021-07-13 12:40:00,67.89,67.9,67.86,67.88,8218.0,59.6749,59.6837,59.6486,59.6661,8218.0
2021-07-13 12:45:00,67.88,67.93,67.87,67.92,3649.0,59.6661,59.7101,59.6573,59.7013,3649.0
2021-07-13 12:50:00,67.92,67.98,67.91,67.98,6914.0,59.7013,59.754,59.6925,59.754,6914.0
2021-07-13 12:55:00,67.99,68.07,67.99,68.06,5394.0,59.7628,59.8331,59.7628,59.8244,5394.0
2021-07-13 13:00:00,68.06,68.06,67.97,68.0,10053.0,59.8244,59.8244,59.7452,59.7716,10053.0
2021-07-13 13:05:00,68.0,68.03,68.0,68.01,8672.0,59.7716,59.798,59.7716,59.7804,8672.0
2021-07-13 13:10:00,68.01,68.01,67.92,67.94,13072.0,59.7804,59.7804,59.7013,59.7189,13072.0
2021-07-13 13:15:00,67.95,68.01,67.93,68.0,78498.0,59.7277,59.7804,59.7101,59.7716,78498.0
2021-07-13 13:20:00,67.99,68.11,67.99,68.1,16190.0,59.7628,59.8683,59.7628,59.8595,16190.0
2021-07-13 13:25:00,68.09,68.09,68.01,68.05,18330.0,59.8507,59.8507,59.7804,59.8156,18330.0
2021-07-13 13:30:00,68.04,68.12,68.04,68.12,11526.0,59.8068,59.8771,59.8068,59.8771,11526.0
2021-07-13 13:35:00,68.12,68.15,68.04,68.11,20597.0,59.8771,59.9035,59.8068,59.8683,20597.0
2021-07-13 13:40:00,68.12,68.12,68.05,68.08,13947.0,59.8771,59.8771,59.8156,59.8419,13947.0
2021-07-13 13:45:00,68.08,68.11,68.06,68.07,7592.0,59.8419,59.8683,59.8244,59.8331,7592.0
2021-07-13 13:50:00,68.08,68.1,68.04,68.04,6226.0,59.8419,59.8595,59.8068,59.8068,6226.0
2021-07-13 13:55:00,68.05,68.1,68.05,68.08,9047.0,59.8156,59.8595,59.8156,59.8419,9047.0
2021-07-13 14:00:00,68.07,68.07,67.99,68.0,11426.0,59.8331,59.8331,59.7628,59.7716,11426.0
2021-07-13 14:05:00,68.02,68.07,68.01,68.02,6874.0,59.7892,59.8331,59.7804,59.7892,6874.0
2021-07-13 14:10:00,68.02,68.04,67.97,67.98,8194.0,59.7892,59.8068,59.7452,59.754,8194.0
2021-07-13 14:15:00,67.98,67.98,67.93,67.96,8840.0,59.754,59.754,59.7101,59.7365,8840.0
2021-07-13 14:20:00,67.97,67.99,67.91,67.91,7524.0,59.7452,59.7628,59.6925,59.6925,7524.0
2021-07-13 14:25:00,67.92,67.94,67.87,67.88,11900.0,59.7013,59.7189,59.6573,59.6661,11900.0
2021-07-13 14:30:00,67.87,67.87,67.78,67.82,11676.0,59.6573,59.6573,59.5782,59.6134,11676.0
2021-07-13 14:35:00,67.83,67.85,67.77,67.83,8827.0,59.6222,59.6398,59.5694,59.6222,8827.0
2021-07-13 14:40:00,67.82,67.85,67.82,67.83,7841.0,59.6134,59.6398,59.6134,59.6222,7841.0
2021-07-13 14:45:00,67.84,67.85,67.83,67.85,11818.0,59.631,59.6398,59.6222,59.6398,11818.0
2021-07-13 14:50:00,67.85,67.86,67.8,67.81,7677.0,59.6398,59.6486,59.5958,59.6046,7677.0
2021-07-13 14:55:00,67.8,67.83,67.79,67.8,14808.0,59.5958,59.6222,59.587,59.5958,14808.0
2021-07-13 15:00:00,67.8,67.81,67.76,67.8,17696.0,59.5958,59.6046,59.5607,59.5958,17696.0
2021-07-13 15:05:00,67.79,67.8,67.67,67.68,32696.0,59.587,59.5958,59.4815,59.4903,32696.0
2021-07-13 15:10:00,67.68,67.7,67.59,67.61,86952.0,59.4903,59.5079,59.4112,59.4288,86952.0
2021-07-13 15:15:00,67.6,67.6,67.44,67.44,13136.0,59.42,59.42,59.2794,59.2794,13136.0
2021-07-13 15:20:00,67.43,67.43,67.35,67.42,18659.0,59.2706,59.2706,59.2003,59.2618,18659.0
2021-07-13 15:25:00,67.42,67.48,67.41,67.48,13897.0,59.2618,59.3145,59.253,59.3145,13897.0
2021-07-13 15:30:00,67.48,67.57,67.44,67.52,23133.0,59.3145,59.3936,59.2794,59.3497,23133.0
2021-07-13 15:35:00,67.52,67.54,67.42,67.53,22531.0,59.3497,59.3673,59.2618,59.3585,22531.0
2021-07-13 15:40:00,67.52,67.57,67.5,67.51,19125.0,59.3497,59.3936,59.3321,59.3409,19125.0
2021-07-13 15:45:00,67.51,67.55,67.47,67.48,18828.0,59.3409,59.3761,59.3057,59.3145,18828.0
2021-07-13 15:50:00,67.48,67.59,67.43,67.59,63874.0,59.3145,59.4112,59.2706,59.4112,63874.0
2021-07-13 15:55:00,67.58,67.61,67.49,67.57,146927.0,59.4024,59.4288,59.3233,59.3936,146927.0
2021-07-14 09:30:00,67.66,67.66,67.33,67.41,30548.0,59.4728,59.4728,59.1827,59.253,30548.0
2021-07-14 09:35:00,67.39,67.47,67.33,67.41,6259.0,59.2354,59.3057,59.1827,59.253,6259.0
2021-07-14 09:40:00,67.41,67.53,67.41,67.5,9850.0,59.253,59.3585,59.253,59.3321,9850.0
2021-07-14 09:45:00,67.49,67.58,67.47,67.56,13454.0,59.3233,59.4024,59.3057,59.3849,13454.0
2021-07-14 09:50:00,67.57,67.59,67.43,67.43,13644.0,59.3936,59.4112,59.2706,59.2706,13644.0
2021-07-14 09:55:00,67.41,67.42,67.26,67.36,5307.0,59.253,59.2618,59.1212,59.2091,5307.0
2021-07-14 10:00:00,67.37,67.4,67.28,67.36,10373.0,59.2178,59.2442,59.1387,59.2091,10373.0
2021-07-14 10:05:00,67.35,67.38,67.26,67.3,22354.0,59.2003,59.2266,59.1212,59.1563,22354.0
2021-07-14 10:10:00,67.27,67.31,67.18,67.19,11687.0,59.1299,59.1651,59.0508,59.0596,11687.0
2021-07-14 10:15:00,67.18,67.48,67.18,67.46,20389.0,59.0508,59.3145,59.0508,59.297,20389.0
2021-07-14 10:20:00,67.47,67.53,67.44,67.53,19068.0,59.3057,59.3585,59.2794,59.3585,19068.0
2021-07-14 10:25:00,67.52,67.66,67.52,67.66,24118.0,59.3497,59.4728,59.3497,59.4728,24118.0
2021-07-14 10:30:00,67.65,67.73,67.6,67.71,21393.0,59.464,59.5343,59.42,59.5167,21393.0
2021-07-14 10:35:00,67.7,67.76,67.7,67.74,33318.0,59.5079,59.5607,59.5079,59.5431,33318.0
2021-07-14 10:40:00,67.74,67.81,67.73,67.8,18621.0,59.5431,59.6046,59.5343,59.5958,18621.0
2021-07-14 10:45:00,67.8,67.82,67.74,67.77,7109.0,59.5958,59.6134,59.5431,59.5694,7109.0
2021-07-14 10:50:00,67.78,67.86,67.78,67.82,16188.0,59.5782,59.6486,59.5782,59.6134,16188.0
2021-07-14 10:55:00,67.82,67.89,67.79,67.85,10594.0,59.6134,59.6749,59.587,59.6398,10594.0
2021-07-14 11:00:00,67.79,67.8,67.73,67.73,12531.0,59.587,59.5958,59.5343,59.5343,12531.0
2021-07-14 11:05:00,67.71,67.72,67.66,67.69,13198.0,59.5167,59.5255,59.4728,59.4991,13198.0
2021-07-14 11:10:00,67.7,67.79,67.7,67.77,12347.0,59.5079,59.587,59.5079,59.5694,12347.0
2021-07-14 11:15:00,67.78,67.92,67.75,67.86,14418.0,59.5782,59.7013,59.5519,59.6486,14418.0
2021-07-14 11:20:00,67.88,68.0,67.87,67.94,11827.0,59.6661,59.7716,59.6573,59.7189,11827.0
2021-07-14 11:25:00,67.94,67.98,67.93,67.96,16351.0,59.7189,59.754,59.7101,59.7365,16351.0
2021-07-14 11:30:00,67.92,67.96,67.88,67.94,10385.0,59.7013,59.7365,59.6661,59.7189,10385.0
2021-07-14 11:35:00,67.95,68.04,67.95,67.99,9304.0,59.7277,59.8068,59.7277,59.7628,9304.0
2021-07-14 11:40:00,68.0,68.07,67.99,67.99,7271.0,59.7716,59.8331,59.7628,59.7628,7271.0
2021-07-14 11:45:00,67.98,68.01,67.96,68.0,5780.0,59.754,59.7804,59.7365,59.7716,5780.0
2021-07-14 11:50:00,68.01,68.13,68.01,68.13,13552.0,59.7804,59.8859,59.7804,59.8859,13552.0
2021-07-14 11:55:00,68.14,68.19,68.07,68.19,14462.0,59.8947,59.9386,59.8331,59.9386,14462.0
2021-07-14 12:00:00,68.2,68.26,68.19,68.19,7358.0,59.9474,60.0002,59.9386,59.9386,7358.0
2021-07-14 12:05:00,68.18,68.21,68.13,68.19,12160.0,59.9298,59.9562,59.8859,59.9386,12160.0
2021-07-14 12:10:00,68.2,68.22,68.18,68.2,2500.0,59.9474,59.965,59.9298,59.9474,2500.0
2021-07-14 12:15:00,68.23,68.25,68.21,68.22,6274.0,59.9738,59.9914,59.9562,59.965,6274.0
2021-07-14 12:20:00,68.21,68.29,68.2,68.29,8598.0,59.9562,60.0265,59.9474,60.0265,8598.0
2021-07-14 12:25:00,68.3,68.31,68.25,68.27,5415.0,60.0353,60.0441,59.9914,60.0089,5415.0
2021-07-14 12:30:00,68.27,68.27,68.14,68.14,12644.0,60.0089,60.0089,59.8947,59.8947,12644.0
2021-07-14 12:35:00,68.16,68.21,68.13,68.2,11984.0,59.9123,59.9562,59.8859,59.9474,11984.0
2021-07-14 12:40:00,68.19,68.19,68.14,68.16,3310.0,59.9386,59.9386,59.8947,59.9123,3310.0
2021-07-14 12:45:00,68.17,68.18,68.15,68.18,4948.0,59.921,59.9298,59.9035,59.9298,4948.0
2021-07-14 12:50:00,68.19,68.19,68.13,68.13,2926.0,59.9386,59.9386,59.8859,59.8859,2926.0
2021-07-14 12:55:00,68.14,68.17,68.13,68.16,3894.0,59.8947,59.921,59.8859,59.9123,3894.0
2021-07-14 13:00:00,68.15,68.18,68.1,68.17,6046.0,59.9035,59.9298,59.8595,59.921,6046.0
2021-07-14 13:05:00,68.18,68.18,68.15,68.16,3848.0,59.9298,59.9298,59.9035,59.9123,3848.0
2021-07-14 13:10:00,68.16,68.24,68.16,68.24,5091.0,59.9123,59.9826,59.9123,59.9826,5091.0
2021-07-14 13:15:00,68.23,68.27,68.23,68.27,5406.0,59.9738,60.0089,59.9738,60.0089,5406.0
2021-07-14 13:20:00,68.27,68.28,68.23,68.28,4600.0,60.0089,60.0177,59.9738,60.0177,4600.0
2021-07-14 13:25:00,68.28,68.34,68.27,68.3,4280.0,60.0177,60.0705,60.0089,60.0353,4280.0
2021-07-14 13:30:00,68.29,68.34,68.29,68.34,4334.0,60.0265,60.0705,60.0265,60.0705,4334.0
2021-07-14 13:35:00,68.34,68.36,68.33,68.33,5546.0,60.0705,60.0881,60.0617,60.0617,5546.0
2021-07-14 13:40:00,68.33,68.34,68.29,68.34,4641.0,60.0617,60.0705,60.0265,60.0705,4641.0
2021-07-14 13:45:00,68.34,68.35,68.31,68.32,14150.0,60.0705,60.0793,60.0441,60.0529,14150.0
2021-07-14 13:50:00,68.33,68.38,68.31,68.37,14363.0,60.0617,60.1056,60.0441,60.0968,14363.0
2021-07-14 13:55:00,68.37,68.39,68.35,68.39,34224.0,60.0968,60.1144,60.0793,60.1144,34224.0
2021-07-14 14:00:00,68.39,68.45,68.38,68.4,37291.0,60.1144,60.1672,60.1056,60.1232,37291.0
2021-07-14 14:05:00,68.39,68.41,68.35,68.38,31565.0,60.1144,60.132,60.0793,60.1056,31565.0
2021-07-14 14:10:00,68.37,68.39,68.31,68.31,19655.0,60.0968,60.1144,60.0441,60.0441,19655.0
2021-07-14 14:15:00,68.31,68.35,68.3,68.31,18147.0,60.0441,60.0793,60.0353,60.0441,18147.0
2021-07-14 14:20:00,68.3,68.3,68.18,68.2,18106.0,60.0353,60.0353,59.9298,59.9474,18106.0
2021-07-14 14:25:00,68.2,68.26,68.2,68.26,43070.0,59.9474,60.0002,59.9474,60.0002,43070.0
2021-07-14 14:30:00,68.26,68.29,68.15,68.16,127091.0,60.0002,60.0265,59.9035,59.9123,127091.0
2021-07-14 14:35:00,68.16,68.16,68.1,68.1,89020.0,59.9123,59.9123,59.8595,59.8595,89020.0
2021-07-14 14:40:00,68.09,68.21,68.06,68.21,69375.0,59.8507,59.9562,59.8244,59.9562,69375.0
2021-07-14 14:45:00,68.22,68.22,68.17,68.18,10548.0,59.965,59.965,59.921,59.9298,10548.0
2021-07-14 14:50:00,68.19,68.2,68.11,68.12,8278.0,59.9386,59.9474,59.8683,59.8771,8278.0
2021-07-14 14:55:00,68.12,68.14,68.11,68.14,6187.0,59.8771,59.8947,59.8683,59.8947,6187.0
2021-07-14 15:00:00,68.14,68.18,68.14,68.14,7801.0,59.8947,59.9298,59.8947,59.8947,7801.0
2021-07-14 15:05:00,68.15,68.15,68.12,68.12,6133.0,59.9035,59.9035,59.8771,59.8771,6133.0
2021-07-14 15:10:00,68.11,68.13,68.03,68.05,38171.0,59.8683,59.8859,59.798,59.8156,38171.0
2021-07-14 15:15:00,68.05,68.12,68.05,68.06,9569.0,59.8156,59.8771,59.8156,59.8244,9569.0
2021-07-14 15:20:00,68.05,68.07,68.01,68.06,73289.0,59.8156,59.8331,59.7804,59.8244,73289.0
2021-07-14 15:25:00,68.06,68.08,68.0,68.01,117937.0,59.8244,59.8419,59.7716,59.7804,117937.0
2021-07-14 15:30:00,68.01,68.14,68.0,68.11,120942.0,59.7804,59.8947,59.7716,59.8683,120942.0
2021-07-14 15:35:00,68.12,68.18,68.11,68.15,32530.0,59.8771,59.9298,59.8683,59.9035,32530.0
2021-07-14 15:40:00,68.15,68.17,68.06,68.15,51248.0,59.9035,59.921,59.8244,59.9035,51248.0
2021-07-14 15:45:00,68.16,68.24,68.16,68.19,53009.0,59.9123,59.9826,59.9123,59.9386,53009.0
2021-07-14 15:50:00,68.18,68.19,67.96,68.04,85184.0,59.9298,59.9386,59.7365,59.8068,85184.0
2021-07-14 15:55:00,68.04,68.11,67.94,68.1,127282.0,59.8068,59.8683,59.7189,59.8595,127282.0
2021-07-15 09:30:00,67.98,68.34,67.89,68.05,35737.0,59.754,60.0705,59.6749,59.8156,35737.0
2021-07-15 09:35:00,68.02,68.06,67.93,68.05,21271.0,59.7892,59.8244,59.7101,59.8156,21271.0
2021-07-15 09:40:00,68.05,68.19,68.02,68.11,43948.0,59.8156,59.9386,59.7892,59.8683,43948.0
2021-07-15 09:45:00,68.12,68.17,68.05,68.05,16059.0,59.8771,59.921,59.8156,59.8156,16059.0
2021-07-15 09:50:00,68.03,68.09,67.97,68.01,36580.0,59.798,59.8507,59.7452,59.7804,36580.0
2021-07-15 09:55:00,68.0,68.01,67.89,67.93,17666.0,59.7716,59.7804,59.6749,59.7101,17666.0
2021-07-15 10:00:00,67.98,68.08,67.98,68.05,11443.0,59.754,59.8419,59.754,59.8156,11443.0
2021-07-15 10:05:00,68.05,68.1,68.03,68.05,10348.0,59.8156,59.8595,59.798,59.8156,10348.0
2021-07-15 10:10:00,68.05,68.15,68.05,68.13,5788.0,59.8156,59.9035,59.8156,59.8859,5788.0
2021-07-15 10:15:00,68.12,68.18,68.1,68.15,28446.0,59.8771,59.9298,59.8595,59.9035,28446.0
2021-07-15 10:20:00,68.15,68.21,68.11,68.2,17253.0,59.9035,59.9562,59.8683,59.9474,17253.0
2021-07-15 10:25:00,68.21,68.23,68.02,68.02,18906.0,59.9562,59.9738,59.7892,59.7892,18906.0
2021-07-15 10:30:00,68.02,68.21,68.02,68.2,9710.0,59.7892,59.9562,59.7892,59.9474,9710.0
2021-07-15 10:35:00,68.2,68.21,68.09,68.11,9871.0,59.9474,59.9562,59.8507,59.8683,9871.0
2021-07-15 10:40:00,68.11,68.13,68.05,68.07,17938.0,59.8683,59.8859,59.8156,59.8331,17938.0
2021-07-15 10:45:00,68.06,68.12,68.04,68.12,16127.0,59.8244,59.8771,59.8068,59.8771,16127.0
2021-07-15 10:50:00,68.13,68.18,68.05,68.05,16883.0,59.8859,59.9298,59.8156,59.8156,16883.0
2021-07-15 10:55:00,68.04,68.04,67.99,68.02,4549.0,59.8068,59.8068,59.7628,59.7892,4549.0
2021-07-15 11:00:00,68.01,68.1,67.98,68.05,19833.0,59.7804,59.8595,59.754,59.8156,19833.0
2021-07-15 11:05:00,68.05,68.12,68.05,68.12,12437.0,59.8156,59.8771,59.8156,59.8771,12437.0
2021-07-15 11:10:00,68.11,68.14,68.01,68.03,23169.0,59.8683,59.8947,59.7804,59.798,23169.0
2021-07-15 11:15:00,68.0,68.05,67.98,68.0,13274.0,59.7716,59.8156,59.754,59.7716,13274.0
2021-07-15 11:20:00,68.0,68.02,67.98,68.02,12599.0,59.7716,59.7892,59.754,59.7892,12599.0
2021-07-15 11:25:00,68.03,68.03,67.95,68.0,19051.0,59.798,59.798,59.7277,59.7716,19051.0
2021-07-15 11:30:00,68.01,68.05,67.98,68.02,11595.0,59.7804,59.8156,59.754,59.7892,11595.0
2021-07-15 11:35:00,68.03,68.07,68.01,68.05,10132.0,59.798,59.8331,59.7804,59.8156,10132.0
2021-07-15 11:40:00,68.01,68.09,68.0,68.07,49016.0,59.7804,59.8507,59.7716,59.8331,49016.0
2021-07-15 11:45:00,68.07,68.16,68.07,68.13,23056.0,59.8331,59.9123,59.8331,59.8859,23056.0
2021-07-15 11:50:00,68.13,68.16,68.09,68.13,21084.0,59.8859,59.9123,59.8507,59.8859,21084.0
2021-07-15 11:55:00,68.14,68.15,68.06,68.09,16388.0,59.8947,59.9035,59.8244,59.8507,16388.0
2021-07-15 12:00:00,68.09,68.1,68.03,68.08,14060.0,59.8507,59.8595,59.798,59.8419,14060.0
2021-07-15 12:05:00,68.08,68.2,68.07,68.18,134300.0,59.8419,59.9474,59.8331,59.9298,134300.0
2021-07-15 12:10:00,68.17,68.24,68.16,68.23,49036.0,59.921,59.9826,59.9123,59.9738,49036.0
2021-07-15 12:15:00,68.23,68.26,68.19,68.2,30546.0,59.9738,60.0002,59.9386,59.9474,30546.0
2021-07-15 12:20:00,68.2,68.23,68.19,68.23,11149.0,59.9474,59.9738,59.9386,59.9738,11149.0
2021-07-15 12:25:00,68.23,68.24,68.19,68.23,6035.0,59.9738,59.9826,59.9386,59.9738,6035.0
2021-07-15 12:30:00,68.22,68.35,68.22,68.33,56152.0,59.965,60.0793,59.965,60.0617,56152.0
2021-07-15 12:35:00,68.34,68.37,68.3,68.34,21930.0,60.0705,60.0968,60.0353,60.0705,21930.0
2021-07-15 12:40:00,68.34,68.38,68.33,68.37,5700.0,60.0705,60.1056,60.0617,60.0968,5700.0
2021-07-15 12:45:00,68.38,68.42,68.38,68.38,4644.0,60.1056,60.1408,60.1056,60.1056,4644.0
2021-07-15 12:50:00,68.37,68.44,68.37,68.42,9048.0,60.0968,60.1584,60.0968,60.1408,9048.0
2021-07-15 12:55:00,68.41,68.45,68.35,68.36,14187.0,60.132,60.1672,60.0793,60.0881,14187.0
2021-07-15 13:00:00,68.35,68.43,68.35,68.43,6777.0,60.0793,60.1496,60.0793,60.1496,6777.0
2021-07-15 13:05:00,68.42,68.46,68.39,68.41,21197.0,60.1408,60.176,60.1144,60.132,21197.0
2021-07-15 13:10:00,68.4,68.4,68.36,68.38,12353.0,60.1232,60.1232,60.0881,60.1056,12353.0
2021-07-15 13:15:00,68.4,68.46,68.38,68.45,16320.0,60.1232,60.176,60.1056,60.1672,16320.0
2021-07-15 13:20:00,68.45,68.46,68.32,68.4,19311.0,60.1672,60.176,60.0529,60.1232,19311.0
2021-07-15 13:25:00,68.38,68.46,68.37,68.44,14677.0,60.1056,60.176,60.0968,60.1584,14677.0
2021-07-15 13:30:00,68.44,68.45,68.36,68.38,26902.0,60.1584,60.1672,60.0881,60.1056,26902.0
2021-07-15 13:35:00,68.38,68.45,68.34,68.42,29210.0,60.1056,60.1672,60.0705,60.1408,29210.0
2021-07-15 13:40:00,68.42,68.42,68.39,68.41,9886.0,60.1408,60.1408,60.1144,60.132,9886.0
2021-07-15 13:45:00,68.41,68.48,68.36,68.48,24009.0,60.132,60.1935,60.0881,60.1935,24009.0
2021-07-15 13:50:00,68.48,68.48,68.43,68.45,40787.0,60.1935,60.1935,60.1496,60.1672,40787.0
2021-07-15 13:55:00,68.44,68.47,68.42,68.45,27829.0,60.1584,60.1847,60.1408,60.1672,27829.0
2021-07-15 14:00:00,68.45,68.46,68.37,68.38,16968.0,60.1672,60.176,60.0968,60.1056,16968.0
2021-07-15 14:05:00,68.38,68.4,68.33,68.36,8765.0,60.1056,60.1232,60.0617,60.0881,8765.0
2021-07-15 14:10:00,68.37,68.42,68.35,68.42,11158.0,60.0968,60.1408,60.0793,60.1408,11158.0
2021-07-15 14:15:00,68.42,68.43,68.39,68.39,9056.0,60.1408,60.1496,60.1144,60.1144,9056.0
2021-07-15 14:20:00,68.4,68.43,68.38,68.42,24659.0,60.1232,60.1496,60.1056,60.1408,24659.0
2021-07-15 14:25:00,68.42,68.43,68.4,68.41,12015.0,60.1408,60.1496,60.1232,60.132,12015.0
2021-07-15 14:30:00,68.41,68.44,68.39,68.42,15015.0,60.132,60.1584,60.1144,60.1408,15015.0
2021-07-15 14:35:00,68.42,68.43,68.33,68.35,30780.0,60.1408,60.1496,60.0617,60.0793,30780.0
2021-07-15 14:40:00,68.35,68.42,68.34,68.41,21562.0,60.0793,60.1408,60.0705,60.132,21562.0
2021-07-15 14:45:00,68.41,68.47,68.38,68.45,33491.0,60.132,60.1847,60.1056,60.1672,33491.0
2021-07-15 14:50:00,68.45,68.46,68.41,68.45,11454.0,60.1672,60.176,60.132,60.1672,11454.0
2021-07-15 14:55:00,68.46,68.47,68.41,68.45,15451.0,60.176,60.1847,60.132,60.1672,15451.0
2021-07-15 15:00:00,68.45,68.47,68.41,68.42,15130.0,60.1672,60.1847,60.132,60.1408,15130.0
2021-07-15 15:05:00,68.42,68.52,68.41,68.5,21633.0,60.1408,60.2287,60.132,60.2111,21633.0
2021-07-15 15:10:00,68.5,68.54,68.48,68.54,11514.0,60.2111,60.2463,60.1935,60.2463,11514.0
2021-07-15 15:15:00,68.55,68.62,68.54,68.6,32145.0,60.2551,60.3166,60.2463,60.299,32145.0
2021-07-15 15:20:00,68.59,68.63,68.58,68.63,13753.0,60.2902,60.3254,60.2814,60.3254,13753.0
2021-07-15 15:25:00,68.62,68.64,68.6,68.62,18906.0,60.3166,60.3342,60.299,60.3166,18906.0
2021-07-15 15:30:00,68.62,68.63,68.57,68.59,37178.0,60.3166,60.3254,60.2726,60.2902,37178.0
2021-07-15 15:35:00,68.59,68.63,68.55,68.62,43256.0,60.2902,60.3254,60.2551,60.3166,43256.0
2021-07-15 15:40:00,68.61,68.69,68.59,68.68,24809.0,60.3078,60.3781,60.2902,60.3693,24809.0
2021-07-15 15:45:00,68.69,68.75,68.68,68.68,61727.0,60.3781,60.4309,60.3693,60.3693,61727.0
2021-07-15 15:50:00,68.68,68.72,68.62,68.66,180951.0,60.3693,60.4045,60.3166,60.3518,180951.0
2021-07-15 15:55:00,68.66,68.75,68.64,68.71,174151.0,60.3518,60.4309,60.3342,60.3957,174151.0
2021-07-16 09:30:00,68.64,68.89,68.64,68.81,92029.0,60.3342,60.5539,60.3342,60.4836,92029.0
2021-07-16 09:35:00,68.83,69.01,68.83,69.01,24419.0,60.5012,60.6594,60.5012,60.6594,24419.0
2021-07-16 09:40:00,69.01,69.01,68.85,69.0,12319.0,60.6594,60.6594,60.5188,60.6506,12319.0
2021-07-16 09:45:00,69.0,69.12,68.96,69.11,17094.0,60.6506,60.7561,60.6154,60.7473,17094.0
2021-07-16 09:50:00,69.13,69.19,69.07,69.07,18859.0,60.7649,60.8176,60.7121,60.7121,18859.0
2021-07-16 09:55:00,69.08,69.21,69.08,69.13,19667.0,60.7209,60.8352,60.7209,60.7649,19667.0
2021-07-16 10:00:00,69.14,69.3,69.14,69.28,16813.0,60.7737,60.9143,60.7737,60.8967,16813.0
2021-07-16 10:05:00,69.29,69.37,69.28,69.37,12387.0,60.9055,60.9758,60.8967,60.9758,12387.0
2021-07-16 10:10:00,69.35,69.39,69.13,69.14,21094.0,60.9583,60.9934,60.7649,60.7737,21094.0
2021-07-16 10:15:00,69.15,69.2,69.12,69.18,11630.0,60.7825,60.8264,60.7561,60.8088,11630.0
2021-07-16 10:20:00,69.17,69.18,69.1,69.1,23562.0,60.8,60.8088,60.7385,60.7385,23562.0
2021-07-16 10:25:00,69.09,69.13,69.01,69.13,15438.0,60.7297,60.7649,60.6594,60.7649,15438.0
2021-07-16 10:30:00,69.14,69.16,69.01,69.02,22210.0,60.7737,60.7912,60.6594,60.6682,22210.0
2021-07-16 10:35:00,69.02,69.09,68.93,68.98,20948.0,60.6682,60.7297,60.5891,60.633,20948.0
2021-07-16 10:40:00,68.98,69.03,68.94,68.94,15252.0,60.633,60.677,60.5979,60.5979,15252.0
2021-07-16 10:45:00,68.93,69.14,68.92,69.14,17201.0,60.5891,60.7737,60.5803,60.7737,17201.0
2021-07-16 10:50:00,69.15,69.22,69.07,69.08,8106.0,60.7825,60.844,60.7121,60.7209,8106.0
2021-07-16 10:55:00,69.09,69.1,69.0,69.03,10738.0,60.7297,60.7385,60.6506,60.677,10738.0
2021-07-16 11:00:00,69.04,69.07,68.98,69.0,8406.0,60.6858,60.7121,60.633,60.6506,8406.0
2021-07-16 11:05:00,69.0,69.12,68.99,69.11,12157.0,60.6506,60.7561,60.6418,60.7473,12157.0
2021-07-16 11:10:00,69.11,69.16,69.1,69.16,9612.0,60.7473,60.7912,60.7385,60.7912,9612.0
2021-07-16 11:15:00,69.14,69.19,69.07,69.16,9836.0,60.7737,60.8176,60.7121,60.7912,9836.0
2021-07-16 11:20:00,69.16,69.25,69.15,69.15,10710.0,60.7912,60.8704,60.7825,60.7825,10710.0
2021-07-16 11:25:00,69.16,69.21,69.14,69.15,8007.0,60.7912,60.8352,60.7737,60.7825,8007.0
2021-07-16 11:30:00,69.15,69.25,69.15,69.23,9041.0,60.7825,60.8704,60.7825,60.8528,9041.0
2021-07-16 11:35:00,69.23,69.25,69.17,69.24,6241.0,60.8528,60.8704,60.8,60.8616,6241.0
2021-07-16 11:40:00,69.25,69.27,69.16,69.18,11887.0,60.8704,60.8879,60.7912,60.8088,11887.0
2021-07-16 11:45:00,69.17,69.2,69.14,69.17,6273.0,60.8,60.8264,60.7737,60.8,6273.0
2021-07-16 11:50:00,69.17,69.26,69.14,69.21,13032.0,60.8,60.8791,60.7737,60.8352,13032.0
2021-07-16 11:55:00,69.2,69.2,69.15,69.17,8259.0,60.8264,60.8264,60.7825,60.8,8259.0
2021-07-16 12:00:00,69.17,69.25,69.17,69.25,6037.0,60.8,60.8704,60.8,60.8704,6037.0
2021-07-16 12:05:00,69.26,69.32,69.24,69.32,49553.0,60.8791,60.9319,60.8616,60.9319,49553.0
2021-07-16 12:10:00,69.32,69.39,69.3,69.35,8269.0,60.9319,60.9934,60.9143,60.9583,8269.0
2021-07-16 12:15:00,69.35,69.4,69.35,69.36,5508.0,60.9583,61.0022,60.9583,60.967,5508.0
2021-07-16 12:20:00,69.36,69.46,69.35,69.45,19681.0,60.967,61.0549,60.9583,61.0462,19681.0
2021-07-16 12:25:00,69.44,69.5,69.42,69.45,12055.0,61.0374,61.0901,61.0198,61.0462,12055.0
2021-07-16 12:30:00,69.44,69.5,69.4,69.49,30633.0,61.0374,61.0901,61.0022,61.0813,30633.0
2021-07-16 12:35:00,69.48,69.49,69.45,69.47,11081.0,61.0725,61.0813,61.0462,61.0637,11081.0
2021-07-16 12:40:00,69.46,69.48,69.43,69.44,15668.0,61.0549,61.0725,61.0286,61.0374,15668.0
2021-07-16 12:45:00,69.44,69.46,69.4,69.44,17690.0,61.0374,61.0549,61.0022,61.0374,17690.0
2021-07-16 12:50:00,69.44,69.45,69.37,69.38,18482.0,61.0374,61.0462,60.9758,60.9846,18482.0
2021-07-16 12:55:00,69.37,69.4,69.35,69.35,9309.0,60.9758,61.0022,60.9583,60.9583,9309.0
2021-07-16 13:00:00,69.35,69.36,69.33,69.35,7660.0,60.9583,60.967,60.9407,60.9583,7660.0
2021-07-16 13:05:00,69.35,69.44,69.35,69.43,11431.0,60.9583,61.0374,60.9583,61.0286,11431.0
2021-07-16 13:10:00,69.44,69.44,69.4,69.44,12834.0,61.0374,61.0374,61.0022,61.0374,12834.0
2021-07-16 13:15:00,69.45,69.51,69.42,69.51,13270.0,61.0462,61.0989,61.0198,61.0989,13270.0
2021-07-16 13:20:00,69.51,69.55,69.49,69.53,12875.0,61.0989,61.1341,61.0813,61.1165,12875.0
2021-07-16 13:25:00,69.53,69.54,69.46,69.49,36501.0,61.1165,61.1253,61.0549,61.0813,36501.0
2021-07-16 13:30:00,69.47,69.49,69.4,69.41,5925.0,61.0637,61.0813,61.0022,61.011,5925.0
2021-07-16 13:35:00,69.4,69.47,69.4,69.43,15225.0,61.0022,61.0637,61.0022,61.0286,15225.0
2021-07-16 13:40:00,69.45,69.45,69.33,69.33,16698.0,61.0462,61.0462,60.9407,60.9407,16698.0
2021-07-16 13:45:00,69.33,69.35,69.25,69.27,12846.0,60.9407,60.9583,60.8704,60.8879,12846.0
2021-07-16 13:50:00,69.28,69.42,69.27,69.41,10641.0,60.8967,61.0198,60.8879,61.011,10641.0
2021-07-16 13:55:00,69.42,69.49,69.4,69.42,26139.0,61.0198,61.0813,61.0022,61.0198,26139.0
2021-07-16 14:00:00,69.42,69.57,69.41,69.57,81454.0,61.0198,61.1516,61.011,61.1516,81454.0
2021-07-16 14:05:00,69.57,69.57,69.49,69.51,9877.0,61.1516,61.1516,61.0813,61.0989,9877.0
2021-07-16 14:10:00,69.52,69.58,69.51,69.58,12611.0,61.1077,61.1604,61.0989,61.1604,12611.0
2021-07-16 14:15:00,69.57,69.6,69.55,69.59,18000.0,61.1516,61.178,61.1341,61.1692,18000.0
2021-07-16 14:20:00,69.59,69.59,69.48,69.51,16029.0,61.1692,61.1692,61.0725,61.0989,16029.0
2021-07-16 14:25:00,69.52,69.53,69.43,69.48,12959.0,61.1077,61.1165,61.0286,61.0725,12959.0
2021-07-16 14:30:00,69.48,69.53,69.46,69.49,19554.0,61.0725,61.1165,61.0549,61.0813,19554.0
2021-07-16 14:35:00,69.48,69.49,69.45,69.47,14761.0,61.0725,61.0813,61.0462,61.0637,14761.0
2021-07-16 14:40:00,69.46,69.47,69.43,69.44,13182.0,61.0549,61.0637,61.0286,61.0374,13182.0
2021-07-16 14:45:00,69.45,69.54,69.44,69.52,20055.0,61.0462,61.1253,61.0374,61.1077,20055.0
2021-07-16 14:50:00,69.53,69.56,69.52,69.55,13131.0,61.1165,61.1428,61.1077,61.1341,13131.0
2021-07-16 14:55:00,69.56,69.63,69.54,69.63,14440.0,61.1428,61.2044,61.1253,61.2044,14440.0
2021-07-16 15:00:00,69.63,69.63,69.55,69.56,15752.0,61.2044,61.2044,61.1341,61.1428,15752.0
2021-07-16 15:05:00,69.56,69.59,69.46,69.5,33038.0,61.1428,61.1692,61.0549,61.0901,33038.0
2021-07-16 15:10:00,69.49,69.56,69.4,69.45,60331.0,61.0813,61.1428,61.0022,61.0462,60331.0
2021-07-16 15:15:00,69.45,69.49,69.38,69.43,10755.0,61.0462,61.0813,60.9846,61.0286,10755.0
2021-07-16 15:20:00,69.42,69.49,69.42,69.48,12156.0,61.0198,61.0813,61.0198,61.0725,12156.0
2021-07-16 15:25:00,69.48,69.51,69.46,69.46,13348.0,61.0725,61.0989,61.0549,61.0549,13348.0
2021-07-16 15:30:00,69.46,69.47,69.41,69.46,19988.0,61.0549,61.0637,61.011,61.0549,19988.0
2021-07-16 15:35:00,69.46,69.5,69.39,69.48,17706.0,61.0549,61.0901,60.9934,61.0725,17706.0
2021-07-16 15:40:00,69.49,69.5,69.26,69.26,24942.0,61.0813,61.0901,60.8791,60.8791,24942.0
2021-07-16 15:45:00,69.25,69.33,69.17,69.17,34595.0,60.8704,60.9407,60.8,60.8,34595.0
2021-07-16 15:50:00,69.16,69.26,69.15,69.17,86842.0,60.7912,60.8791,60.7825,60.8,86842.0
2021-07-16 15:55:00,69.16,69.24,69.09,69.13,157979.0,60.7912,60.8616,60.7297,60.7649,157979.0
2021-07-19 09:30:00,69.37,69.71,69.06,69.68,175468.0,60.9758,61.2747,60.7033,61.2483,175468.0
2021-07-19 09:35:00,69.7,70.16,69.57,70.16,103420.0,61.2659,61.6702,61.1516,61.6702,103420.0
2021-07-19 09:40:00,70.22,70.32,70.0,70.11,72624.0,61.723,61.8109,61.5296,61.6263,72624.0
2021-07-19 09:45:00,70.11,70.13,69.73,69.84,58339.0,61.6263,61.6439,61.2923,61.389,58339.0
2021-07-19 09:50:00,69.85,69.89,69.68,69.86,59052.0,61.3978,61.4329,61.2483,61.4065,59052.0
2021-07-19 09:55:00,69.84,69.92,69.74,69.77,40332.0,61.389,61.4593,61.3011,61.3274,40332.0
2021-07-19 10:00:00,69.76,69.82,69.56,69.58,53712.0,61.3186,61.3714,61.1428,61.1604,53712.0
2021-07-19 10:05:00,69.57,69.72,69.54,69.63,33463.0,61.1516,61.2835,61.1253,61.2044,33463.0
2021-07-19 10:10:00,69.61,70.0,69.6,69.9,56311.0,61.1868,61.5296,61.178,61.4417,56311.0
2021-07-19 10:15:00,69.89,69.89,69.35,69.35,306321.0,61.4329,61.4329,60.9583,60.9583,306321.0
2021-07-19 10:20:00,69.34,69.37,69.13,69.15,35278.0,60.9495,60.9758,60.7649,60.7825,35278.0
2021-07-19 10:25:00,69.12,69.27,69.07,69.27,33811.0,60.7561,60.8879,60.7121,60.8879,33811.0
2021-07-19 10:30:00,69.28,69.32,69.15,69.32,33267.0,60.8967,60.9319,60.7825,60.9319,33267.0
2021-07-19 10:35:00,69.31,69.31,69.03,69.04,33378.0,60.9231,60.9231,60.677,60.6858,33378.0
2021-07-19 10:40:00,69.03,69.05,68.89,68.99,19655.0,60.677,60.6946,60.5539,60.6418,19655.0
2021-07-19 10:45:00,68.98,69.0,68.8,68.85,23796.0,60.633,60.6506,60.4748,60.5188,23796.0
2021-07-19 10:50:00,68.88,68.96,68.76,68.96,37772.0,60.5451,60.6154,60.4396,60.6154,37772.0
2021-07-19 10:55:00,68.96,69.01,68.92,68.97,35708.0,60.6154,60.6594,60.5803,60.6242,35708.0
2021-07-19 11:00:00,68.97,69.03,68.85,68.99,13054.0,60.6242,60.677,60.5188,60.6418,13054.0
2021-07-19 11:05:00,69.01,69.15,68.96,69.03,20661.0,60.6594,60.7825,60.6154,60.677,20661.0
2021-07-19 11:10:00,69.01,69.02,68.87,68.88,15682.0,60.6594,60.6682,60.5363,60.5451,15682.0
2021-07-19 11:15:00,68.89,68.95,68.85,68.85,8878.0,60.5539,60.6067,60.5188,60.5188,8878.0
2021-07-19 11:20:00,68.84,68.86,68.75,68.78,13028.0,60.51,60.5275,60.4309,60.4572,13028.0
2021-07-19 11:25:00,68.8,68.89,68.79,68.81,11617.0,60.4748,60.5539,60.466,60.4836,11617.0
2021-07-19 11:30:00,68.83,68.83,68.63,68.63,30725.0,60.5012,60.5012,60.3254,60.3254,30725.0
2021-07-19 11:35:00,68.64,68.67,68.55,68.66,14292.0,60.3342,60.3605,60.2551,60.3518,14292.0
2021-07-19 11:40:00,68.67,68.7,68.53,68.54,11126.0,60.3605,60.3869,60.2375,60.2463,11126.0
2021-07-19 11:45:00,68.54,68.65,68.48,68.48,12969.0,60.2463,60.343,60.1935,60.1935,12969.0
2021-07-19 11:50:00,68.46,68.48,68.37,68.37,8740.0,60.176,60.1935,60.0968,60.0968,8740.0
2021-07-19 11:55:00,68.38,68.5,68.35,68.42,14368.0,60.1056,60.2111,60.0793,60.1408,14368.0
2021-07-19 12:00:00,68.4,68.4,68.18,68.19,19326.0,60.1232,60.1232,59.9298,59.9386,19326.0
2021-07-19 12:05:00,68.19,68.19,68.08,68.09,12628.0,59.9386,59.9386,59.8419,59.8507,12628.0
2021-07-19 12:10:00,68.1,68.11,67.91,67.96,17596.0,59.8595,59.8683,59.6925,59.7365,17596.0
2021-07-19 12:15:00,67.95,67.96,67.83,67.84,13709.0,59.7277,59.7365,59.6222,59.631,13709.0
2021-07-19 12:20:00,67.84,67.94,67.83,67.94,18400.0,59.631,59.7189,59.6222,59.7189,18400.0
2021-07-19 12:25:00,67.95,68.04,67.9,67.99,15346.0,59.7277,59.8068,59.6837,59.7628,15346.0
2021-07-19 12:30:00,67.98,67.98,67.87,67.94,24207.0,59.754,59.754,59.6573,59.7189,24207.0
2021-07-19 12:35:00,67.92,68.04,67.92,68.03,20856.0,59.7013,59.8068,59.7013,59.798,20856.0
2021-07-19 12:40:00,68.04,68.07,67.92,67.98,16886.0,59.8068,59.8331,59.7013,59.754,16886.0
2021-07-19 12:45:00,67.98,68.01,67.93,68.0,9466.0,59.754,59.7804,59.7101,59.7716,9466.0
2021-07-19 12:50:00,67.99,68.04,67.97,68.03,12323.0,59.7628,59.8068,59.7452,59.798,12323.0
2021-07-19 12:55:00,68.02,68.02,67.95,67.97,6922.0,59.7892,59.7892,59.7277,59.7452,6922.0
2021-07-19 13:00:00,67.96,67.97,67.86,67.86,11464.0,59.7365,59.7452,59.6486,59.6486,11464.0
2021-07-19 13:05:00,67.87,67.99,67.84,67.97,8799.0,59.6573,59.7628,59.631,59.7452,8799.0
2021-07-19 13:10:00,67.97,67.98,67.88,67.88,7267.0,59.7452,59.754,59.6661,59.6661,7267.0
2021-07-19 13:15:00,67.88,68.08,67.87,68.05,8830.0,59.6661,59.8419,59.6573,59.8156,8830.0
2021-07-19 13:20:00,68.05,68.07,67.94,67.95,7670.0,59.8156,59.8331,59.7189,59.7277,7670.0
2021-07-19 13:25:00,67.94,67.95,67.83,67.85,13684.0,59.7189,59.7277,59.6222,59.6398,13684.0
2021-07-19 13:30:00,67.84,67.84,67.74,67.77,42244.0,59.631,59.631,59.5431,59.5694,42244.0
2021-07-19 13:35:00,67.78,67.86,67.7,67.84,23053.0,59.5782,59.6486,59.5079,59.631,23053.0
2021-07-19 13:40:00,67.82,67.88,67.76,67.8,14320.0,59.6134,59.6661,59.5607,59.5958,14320.0
2021-07-19 13:45:00,67.81,67.86,67.76,67.86,10127.0,59.6046,59.6486,59.5607,59.6486,10127.0
2021-07-19 13:50:00,67.87,68.07,67.87,68.03,9003.0,59.6573,59.8331,59.6573,59.798,9003.0
2021-07-19 13:55:00,68.04,68.04,67.95,67.98,23464.0,59.8068,59.8068,59.7277,59.754,23464.0
2021-07-19 14:00:00,67.99,68.06,67.96,67.98,16734.0,59.7628,59.8244,59.7365,59.754,16734.0
2021-07-19 14:05:00,67.98,68.02,67.94,68.01,13063.0,59.754,59.7892,59.7189,59.7804,13063.0
2021-07-19 14:10:00,68.01,68.08,68.0,68.07,14395.0,59.7804,59.8419,59.7716,59.8331,14395.0
2021-07-19 14:15:00,68.08,68.11,68.02,68.11,31580.0,59.8419,59.8683,59.7892,59.8683,31580.0
2021-07-19 14:20:00,68.11,68.13,68.04,68.05,18779.0,59.8683,59.8859,59.8068,59.8156,18779.0
2021-07-19 14:25:00,68.06,68.1,68.02,68.05,17275.0,59.8244,59.8595,59.7892,59.8156,17275.0
2021-07-19 14:30:00,68.04,68.04,67.97,68.02,18200.0,59.8068,59.8068,59.7452,59.7892,18200.0
2021-07-19 14:35:00,68.03,68.03,67.82,67.82,16979.0,59.798,59.798,59.6134,59.6134,16979.0
2021-07-19 14:40:00,67.81,67.85,67.71,67.75,13389.0,59.6046,59.6398,59.5167,59.5519,13389.0
2021-07-19 14:45:00,67.75,67.78,67.69,67.72,15391.0,59.5519,59.5782,59.4991,59.5255,15391.0
2021-07-19 14:50:00,67.71,67.71,67.57,67.6,14369.0,59.5167,59.5167,59.3936,59.42,14369.0
2021-07-19 14:55:00,67.59,67.74,67.56,67.68,22705.0,59.4112,59.5431,59.3849,59.4903,22705.0
2021-07-19 15:00:00,67.67,67.72,67.6,67.72,25999.0,59.4815,59.5255,59.42,59.5255,25999.0
2021-07-19 15:05:00,67.72,67.78,67.71,67.78,38511.0,59.5255,59.5782,59.5167,59.5782,38511.0
2021-07-19 15:10:00,67.78,67.86,67.73,67.73,21101.0,59.5782,59.6486,59.5343,59.5343,21101.0
2021-07-19 15:15:00,67.72,67.76,67.67,67.68,16252.0,59.5255,59.5607,59.4815,59.4903,16252.0
2021-07-19 15:20:00,67.68,67.69,67.6,67.61,16269.0,59.4903,59.4991,59.42,59.4288,16269.0
2021-07-19 15:25:00,67.6,67.71,67.55,67.66,25748.0,59.42,59.5167,59.3761,59.4728,25748.0
2021-07-19 15:30:00,67.65,67.77,67.64,67.76,27053.0,59.464,59.5694,59.4552,59.5607,27053.0
2021-07-19 15:35:00,67.76,67.85,67.72,67.85,36428.0,59.5607,59.6398,59.5255,59.6398,36428.0
2021-07-19 15:40:00,67.84,68.01,67.83,67.93,27773.0,59.631,59.7804,59.6222,59.7101,27773.0
2021-07-19 15:45:00,67.94,68.06,67.89,68.01,44071.0,59.7189,59.8244,59.6749,59.7804,44071.0
2021-07-19 15:50:00,68.0,68.13,67.94,68.1,103233.0,59.7716,59.8859,59.7189,59.8595,103233.0
2021-07-19 15:55:00,68.09,68.27,68.05,68.27,178979.0,59.8507,60.0089,59.8156,60.0089,178979.0
2021-07-20 09:30:00,68.49,68.73,68.43,68.62,72089.0,60.2023,60.4133,60.1496,60.3166,72089.0
2021-07-20 09:35:00,68.62,68.82,68.62,68.79,43873.0,60.3166,60.4924,60.3166,60.466,43873.0
2021-07-20 09:40:00,68.81,68.99,68.73,68.98,67032.0,60.4836,60.6418,60.4133,60.633,67032.0
2021-07-20 09:45:00,68.98,69.02,68.88,69.02,25220.0,60.633,60.6682,60.5451,60.6682,25220.0
2021-07-20 09:50:00,69.0,69.12,68.99,69.03,33825.0,60.6506,60.7561,60.6418,60.677,33825.0
2021-07-20 09:55:00,69.07,69.13,68.99,69.01,26519.0,60.7121,60.7649,60.6418,60.6594,26519.0
2021-07-20 10:00:00,69.02,69.27,69.01,69.23,51820.0,60.6682,60.8879,60.6594,60.8528,51820.0
2021-07-20 10:05:00,69.27,69.3,69.03,69.07,54880.0,60.8879,60.9143,60.677,60.7121,54880.0
2021-07-20 10:10:00,69.09,69.13,68.88,68.91,64629.0,60.7297,60.7649,60.5451,60.5715,64629.0
2021-07-20 10:15:00,68.93,68.94,68.75,68.92,31115.0,60.5891,60.5979,60.4309,60.5803,31115.0
2021-07-20 10:20:00,68.91,68.95,68.76,68.78,23665.0,60.5715,60.6067,60.4396,60.4572,23665.0
2021-07-20 10:25:00,68.77,68.77,68.65,68.74,38718.0,60.4484,60.4484,60.343,60.4221,38718.0
2021-07-20 10:30:00,68.73,68.81,68.65,68.81,30768.0,60.4133,60.4836,60.343,60.4836,30768.0
2021-07-20 10:35:00,68.81,68.83,68.73,68.75,26140.0,60.4836,60.5012,60.4133,60.4309,26140.0
2021-07-20 10:40:00,68.76,68.79,68.65,68.68,20221.0,60.4396,60.466,60.343,60.3693,20221.0
2021-07-20 10:45:00,68.68,68.81,68.66,68.81,13612.0,60.3693,60.4836,60.3518,60.4836,13612.0
2021-07-20 10:50:00,68.8,68.81,68.53,68.61,16729.0,60.4748,60.4836,60.2375,60.3078,16729.0
2021-07-20 10:55:00,68.58,68.74,68.57,68.7,9992.0,60.2814,60.4221,60.2726,60.3869,9992.0
2021-07-20 11:00:00,68.71,68.84,68.69,68.84,9619.0,60.3957,60.51,60.3781,60.51,9619.0
2021-07-20 11:05:00,68.82,68.91,68.79,68.91,75183.0,60.4924,60.5715,60.466,60.5715,75183.0
2021-07-20 11:10:00,68.89,69.02,68.89,68.96,19229.0,60.5539,60.6682,60.5539,60.6154,19229.0
2021-07-20 11:15:00,68.96,69.0,68.82,68.84,18649.0,60.6154,60.6506,60.4924,60.51,18649.0
2021-07-20 11:20:00,68.85,68.88,68.78,68.8,9748.0,60.5188,60.5451,60.4572,60.4748,9748.0
2021-07-20 11:25:00,68.8,68.8,68.53,68.55,25643.0,60.4748,60.4748,60.2375,60.2551,25643.0
2021-07-20 11:30:00,68.56,68.62,68.53,68.58,25857.0,60.2639,60.3166,60.2375,60.2814,25857.0
2021-07-20 11:35:00,68.57,68.6,68.51,68.54,27607.0,60.2726,60.299,60.2199,60.2463,27607.0
2021-07-20 11:40:00,68.52,68.67,68.52,68.61,31610.0,60.2287,60.3605,60.2287,60.3078,31610.0
2021-07-20 11:45:00,68.61,68.67,68.61,68.63,29867.0,60.3078,60.3605,60.3078,60.3254,29867.0
2021-07-20 11:50:00,68.62,68.71,68.62,68.64,29671.0,60.3166,60.3957,60.3166,60.3342,29671.0
2021-07-20 11:55:00,68.64,68.75,68.63,68.74,15761.0,60.3342,60.4309,60.3254,60.4221,15761.0
2021-07-20 12:00:00,68.77,68.79,68.71,68.73,20470.0,60.4484,60.466,60.3957,60.4133,20470.0
2021-07-20 12:05:00,68.73,68.73,68.66,68.71,6647.0,60.4133,60.4133,60.3518,60.3957,6647.0
2021-07-20 12:10:00,68.71,68.77,68.71,68.75,9376.0,60.3957,60.4484,60.3957,60.4309,9376.0
2021-07-20 12:15:00,68.75,68.83,68.74,68.81,15443.0,60.4309,60.5012,60.4221,60.4836,15443.0
2021-07-20 12:20:00,68.8,68.8,68.67,68.7,10332.0,60.4748,60.4748,60.3605,60.3869,10332.0
2021-07-20 12:25:00,68.71,68.73,68.64,68.66,5452.0,60.3957,60.4133,60.3342,60.3518,5452.0
2021-07-20 12:30:00,68.66,68.73,68.65,68.72,9209.0,60.3518,60.4133,60.343,60.4045,9209.0
2021-07-20 12:35:00,68.72,68.73,68.61,68.61,7081.0,60.4045,60.4133,60.3078,60.3078,7081.0
2021-07-20 12:40:00,68.63,68.63,68.51,68.51,20439.0,60.3254,60.3254,60.2199,60.2199,20439.0
2021-07-20 12:45:00,68.51,68.61,68.49,68.58,16318.0,60.2199,60.3078,60.2023,60.2814,16318.0
2021-07-20 12:50:00,68.57,68.65,68.56,68.63,12724.0,60.2726,60.343,60.2639,60.3254,12724.0
2021-07-20 12:55:00,68.66,68.69,68.6,68.6,10149.0,60.3518,60.3781,60.299,60.299,10149.0
2021-07-20 13:00:00,68.6,68.69,68.59,68.64,22946.0,60.299,60.3781,60.2902,60.3342,22946.0
2021-07-20 13:05:00,68.65,68.67,68.58,68.65,6878.0,60.343,60.3605,60.2814,60.343,6878.0
2021-07-20 13:10:00,68.66,68.66,68.58,68.6,11752.0,60.3518,60.3518,60.2814,60.299,11752.0
2021-07-20 13:15:00,68.62,68.62,68.56,68.57,13165.0,60.3166,60.3166,60.2639,60.2726,13165.0
2021-07-20 13:20:00,68.57,68.62,68.55,68.58,17448.0,60.2726,60.3166,60.2551,60.2814,17448.0
2021-07-20 13:25:00,68.59,68.62,68.56,68.62,9003.0,60.2902,60.3166,60.2639,60.3166,9003.0
2021-07-20 13:30:00,68.62,68.67,68.62,68.67,7385.0,60.3166,60.3605,60.3166,60.3605,7385.0
2021-07-20 13:35:00,68.67,68.72,68.67,68.68,8427.0,60.3605,60.4045,60.3605,60.3693,8427.0
2021-07-20 13:40:00,68.69,68.7,68.63,68.69,7966.0,60.3781,60.3869,60.3254,60.3781,7966.0
2021-07-20 13:45:00,68.72,68.79,68.71,68.77,6870.0,60.4045,60.466,60.3957,60.4484,6870.0
2021-07-20 13:50:00,68.78,68.83,68.75,68.82,12817.0,60.4572,60.5012,60.4309,60.4924,12817.0
2021-07-20 13:55:00,68.8,68.82,68.75,68.81,18661.0,60.4748,60.4924,60.4309,60.4836,18661.0
2021-07-20 14:00:00,68.81,68.84,68.78,68.79,14873.0,60.4836,60.51,60.4572,60.466,14873.0
2021-07-20 14:05:00,68.79,68.8,68.68,68.68,11804.0,60.466,60.4748,60.3693,60.3693,11804.0
2021-07-20 14:10:00,68.67,68.7,68.62,68.63,9983.0,60.3605,60.3869,60.3166,60.3254,9983.0
2021-07-20 14:15:00,68.62,68.64,68.56,68.56,11934.0,60.3166,60.3342,60.2639,60.2639,11934.0
2021-07-20 14:20:00,68.54,68.57,68.47,68.53,27712.0,60.2463,60.2726,60.1847,60.2375,27712.0
2021-07-20 14:25:00,68.52,68.55,68.47,68.52,10566.0,60.2287,60.2551,60.1847,60.2287,10566.0
2021-07-20 14:30:00,68.52,68.53,68.47,68.52,10143.0,60.2287,60.2375,60.1847,60.2287,10143.0
2021-07-20 14:35:00,68.53,68.56,68.5,68.51,13463.0,60.2375,60.2639,60.2111,60.2199,13463.0
2021-07-20 14:40:00,68.51,68.62,68.51,68.59,9742.0,60.2199,60.3166,60.2199,60.2902,9742.0
2021-07-20 14:45:00,68.58,68.59,68.41,68.41,22007.0,60.2814,60.2902,60.132,60.132,22007.0
2021-07-20 14:50:00,68.4,68.42,68.29,68.3,13431.0,60.1232,60.1408,60.0265,60.0353,13431.0
2021-07-20 14:55:00,68.26,68.27,68.2,68.23,31711.0,60.0002,60.0089,59.9474,59.9738,31711.0
2021-07-20 15:00:00,68.23,68.35,68.23,68.31,39673.0,59.9738,60.0793,59.9738,60.0441,39673.0
2021-07-20 15:05:00,68.31,68.32,68.18,68.19,14148.0,60.0441,60.0529,59.9298,59.9386,14148.0
2021-07-20 15:10:00,68.17,68.28,68.16,68.28,26320.0,59.921,60.0177,59.9123,60.0177,26320.0
2021-07-20 15:15:00,68.28,68.29,68.17,68.22,29529.0,60.0177,60.0265,59.921,59.965,29529.0
2021-07-20 15:20:00,68.23,68.24,68.17,68.2,22237.0,59.9738,59.9826,59.921,59.9474,22237.0
2021-07-20 15:25:00,68.2,68.23,68.06,68.08,53387.0,59.9474,59.9738,59.8244,59.8419,53387.0
2021-07-20 15:30:00,68.07,68.07,67.97,68.02,56790.0,59.8331,59.8331,59.7452,59.7892,56790.0
2021-07-20 15:35:00,68.02,68.08,67.99,68.0,56900.0,59.7892,59.8419,59.7628,59.7716,56900.0
2021-07-20 15:40:00,67.99,68.13,67.98,68.05,32094.0,59.7628,59.8859,59.754,59.8156,32094.0
2021-07-20 15:45:00,68.06,68.15,68.06,68.15,20427.0,59.8244,59.9035,59.8244,59.9035,20427.0
2021-07-20 15:50:00,68.15,68.17,68.01,68.17,74954.0,59.9035,59.921,59.7804,59.921,74954.0
2021-07-20 15:55:00,68.17,68.21,68.1,68.17,199316.0,59.921,59.9562,59.8595,59.921,199316.0
2021-07-21 09:30:00,68.02,68.02,67.75,67.84,63382.0,59.7892,59.7892,59.5519,59.631,63382.0
2021-07-21 09:35:00,67.81,67.96,67.72,67.94,22594.0,59.6046,59.7365,59.5255,59.7189,22594.0
2021-07-21 09:40:00,67.94,68.11,67.93,68.06,17924.0,59.7189,59.8683,59.7101,59.8244,17924.0
2021-07-21 09:45:00,68.08,68.22,67.99,68.21,23633.0,59.8419,59.965,59.7628,59.9562,23633.0
2021-07-21 09:50:00,68.21,68.24,68.09,68.12,9696.0,59.9562,59.9826,59.8507,59.8771,9696.0
2021-07-21 09:55:00,68.14,68.16,67.91,67.91,21483.0,59.8947,59.9123,59.6925,59.6925,21483.0
2021-07-21 10:00:00,67.89,67.9,67.7,67.73,39427.0,59.6749,59.6837,59.5079,59.5343,39427.0
2021-07-21 10:05:00,67.72,67.84,67.69,67.83,14995.0,59.5255,59.631,59.4991,59.6222,14995.0
2021-07-21 10:10:00,67.84,67.96,67.84,67.94,11827.0,59.631,59.7365,59.631,59.7189,11827.0
2021-07-21 10:15:00,67.94,67.95,67.71,67.74,15735.0,59.7189,59.7277,59.5167,59.5431,15735.0
2021-07-21 10:20:00,67.72,67.72,67.63,67.68,9275.0,59.5255,59.5255,59.4464,59.4903,9275.0
2021-07-21 10:25:00,67.68,67.8,67.66,67.8,19317.0,59.4903,59.5958,59.4728,59.5958,19317.0
2021-07-21 10:30:00,67.81,67.98,67.79,67.98,7387.0,59.6046,59.754,59.587,59.754,7387.0
2021-07-21 10:35:00,67.97,68.04,67.93,67.98,12562.0,59.7452,59.8068,59.7101,59.754,12562.0
2021-07-21 10:40:00,67.99,68.03,67.97,67.99,8484.0,59.7628,59.798,59.7452,59.7628,8484.0
2021-07-21 10:45:00,67.99,68.14,67.99,68.1,11795.0,59.7628,59.8947,59.7628,59.8595,11795.0
2021-07-21 10:50:00,68.12,68.13,68.06,68.1,12125.0,59.8771,59.8859,59.8244,59.8595,12125.0
2021-07-21 10:55:00,68.11,68.13,68.03,68.12,11704.0,59.8683,59.8859,59.798,59.8771,11704.0
2021-07-21 11:00:00,68.12,68.12,68.01,68.02,11445.0,59.8771,59.8771,59.7804,59.7892,11445.0
2021-07-21 11:05:00,68.02,68.08,67.99,68.05,6805.0,59.7892,59.8419,59.7628,59.8156,6805.0
2021-07-21 11:10:00,68.02,68.04,67.91,67.91,2600.0,59.7892,59.8068,59.6925,59.6925,2600.0
2021-07-21 11:15:00,67.9,67.91,67.78,67.82,21190.0,59.6837,59.6925,59.5782,59.6134,21190.0
2021-07-21 11:20:00,67.81,67.81,67.76,67.77,4172.0,59.6046,59.6046,59.5607,59.5694,4172.0
2021-07-21 11:25:00,67.76,67.81,67.74,67.79,28982.0,59.5607,59.6046,59.5431,59.587,28982.0
2021-07-21 11:30:00,67.79,67.91,67.76,67.87,11008.0,59.587,59.6925,59.5607,59.6573,11008.0
2021-07-21 11:35:00,67.86,67.86,67.75,67.77,12003.0,59.6486,59.6486,59.5519,59.5694,12003.0
2021-07-21 11:40:00,67.79,67.8,67.66,67.66,14301.0,59.587,59.5958,59.4728,59.4728,14301.0
2021-07-21 11:45:00,67.67,67.67,67.51,67.52,15512.0,59.4815,59.4815,59.3409,59.3497,15512.0
2021-07-21 11:50:00,67.5,67.68,67.5,67.63,16060.0,59.3321,59.4903,59.3321,59.4464,16060.0
2021-07-21 11:55:00,67.69,67.76,67.68,67.69,10955.0,59.4991,59.5607,59.4903,59.4991,10955.0
2021-07-21 12:00:00,67.68,67.68,67.57,67.59,6555.0,59.4903,59.4903,59.3936,59.4112,6555.0
2021-07-21 12:05:00,67.6,67.63,67.6,67.63,5133.0,59.42,59.4464,59.42,59.4464,5133.0
2021-07-21 12:10:00,67.64,67.67,67.64,67.64,5339.0,59.4552,59.4815,59.4552,59.4552,5339.0
2021-07-21 12:15:00,67.65,67.68,67.62,67.62,4958.0,59.464,59.4903,59.4376,59.4376,4958.0
2021-07-21 12:20:00,67.62,67.62,67.52,67.55,14978.0,59.4376,59.4376,59.3497,59.3761,14978.0
2021-07-21 12:25:00,67.53,67.54,67.47,67.5,9471.0,59.3585,59.3673,59.3057,59.3321,9471.0
2021-07-21 12:30:00,67.48,67.58,67.46,67.58,8183.0,59.3145,59.4024,59.297,59.4024,8183.0
2021-07-21 12:35:00,67.58,67.68,67.58,67.67,3200.0,59.4024,59.4903,59.4024,59.4815,3200.0
2021-07-21 12:40:00,67.67,67.69,67.64,67.66,4310.0,59.4815,59.4991,59.4552,59.4728,4310.0
2021-07-21 12:45:00,67.66,67.68,67.64,67.67,6703.0,59.4728,59.4903,59.4552,59.4815,6703.0
2021-07-21 12:50:00,67.67,67.69,67.66,67.67,4021.0,59.4815,59.4991,59.4728,59.4815,4021.0
2021-07-21 12:55:00,67.67,67.72,67.67,67.71,3448.0,59.4815,59.5255,59.4815,59.5167,3448.0
2021-07-21 13:00:00,67.71,67.71,67.6,67.65,7767.0,59.5167,59.5167,59.42,59.464,7767.0
2021-07-21 13:05:00,67.63,67.64,67.56,67.56,3359.0,59.4464,59.4552,59.3849,59.3849,3359.0
2021-07-21 13:10:00,67.57,67.59,67.5,67.51,16211.0,59.3936,59.4112,59.3321,59.3409,16211.0
2021-07-21 13:15:00,67.51,67.51,67.41,67.42,18460.0,59.3409,59.3409,59.253,59.2618,18460.0
2021-07-21 13:20:00,67.43,67.55,67.42,67.54,9300.0,59.2706,59.3761,59.2618,59.3673,9300.0
2021-07-21 13:25:00,67.54,67.55,67.47,67.48,4950.0,59.3673,59.3761,59.3057,59.3145,4950.0
2021-07-21 13:30:00,67.48,67.57,67.48,67.56,5042.0,59.3145,59.3936,59.3145,59.3849,5042.0
2021-07-21 13:35:00,67.55,67.58,67.47,67.47,3500.0,59.3761,59.4024,59.3057,59.3057,3500.0
2021-07-21 13:40:00,67.47,67.52,67.43,67.43,12700.0,59.3057,59.3497,59.2706,59.2706,12700.0
2021-07-21 13:45:00,67.43,67.44,67.37,67.37,9999.0,59.2706,59.2794,59.2178,59.2178,9999.0
2021-07-21 13:50:00,67.38,67.39,67.35,67.38,13780.0,59.2266,59.2354,59.2003,59.2266,13780.0
2021-07-21 13:55:00,67.38,67.42,67.35,67.4,9949.0,59.2266,59.2618,59.2003,59.2442,9949.0
2021-07-21 14:00:00,67.4,67.42,67.35,67.36,7267.0,59.2442,59.2618,59.2003,59.2091,7267.0
2021-07-21 14:05:00,67.36,67.5,67.35,67.5,8652.0,59.2091,59.3321,59.2003,59.3321,8652.0
2021-07-21 14:10:00,67.5,67.52,67.49,67.5,4693.0,59.3321,59.3497,59.3233,59.3321,4693.0
2021-07-21 14:15:00,67.5,67.52,67.4,67.44,19213.0,59.3321,59.3497,59.2442,59.2794,19213.0
2021-07-21 14:20:00,67.44,67.45,67.38,67.41,65203.0,59.2794,59.2882,59.2266,59.253,65203.0
2021-07-21 14:25:00,67.41,67.43,67.35,67.41,44249.0,59.253,59.2706,59.2003,59.253,44249.0
2021-07-21 14:30:00,67.41,67.44,67.39,67.42,64248.0,59.253,59.2794,59.2354,59.2618,64248.0
2021-07-21 14:35:00,67.43,67.5,67.41,67.49,62887.0,59.2706,59.3321,59.253,59.3233,62887.0
2021-07-21 14:40:00,67.49,67.51,67.41,67.46,31908.0,59.3233,59.3409,59.253,59.297,31908.0
2021-07-21 14:45:00,67.46,67.46,67.36,67.36,14301.0,59.297,59.297,59.2091,59.2091,14301.0
2021-07-21 14:50:00,67.36,67.43,67.35,67.43,18477.0,59.2091,59.2706,59.2003,59.2706,18477.0
2021-07-21 14:55:00,67.43,67.46,67.4,67.42,7838.0,59.2706,59.297,59.2442,59.2618,7838.0
2021-07-21 15:00:00,67.43,67.43,67.4,67.42,20305.0,59.2706,59.2706,59.2442,59.2618,20305.0
2021-07-21 15:05:00,67.43,67.44,67.39,67.4,10389.0,59.2706,59.2794,59.2354,59.2442,10389.0
2021-07-21 15:10:00,67.4,67.4,67.15,67.17,40264.0,59.2442,59.2442,59.0245,59.042,40264.0
2021-07-21 15:15:00,67.17,67.25,67.17,67.23,7560.0,59.042,59.1124,59.042,59.0948,7560.0
2021-07-21 15:20:00,67.23,67.26,67.21,67.23,9677.0,59.0948,59.1212,59.0772,59.0948,9677.0
2021-07-21 15:25:00,67.23,67.24,67.19,67.21,12171.0,59.0948,59.1036,59.0596,59.0772,12171.0
2021-07-21 15:30:00,67.2,67.23,67.14,67.22,25911.0,59.0684,59.0948,59.0157,59.086,25911.0
2021-07-21 15:35:00,67.21,67.21,67.02,67.02,28696.0,59.0772,59.0772,58.9102,58.9102,28696.0
2021-07-21 15:40:00,67.03,67.13,67.02,67.09,70672.0,58.919,59.0069,58.9102,58.9717,70672.0
2021-07-21 15:45:00,67.09,67.1,67.02,67.07,33357.0,58.9717,58.9805,58.9102,58.9541,33357.0
2021-07-21 15:50:00,67.08,67.1,66.96,67.05,113275.0,58.9629,58.9805,58.8575,58.9366,113275.0
2021-07-21 15:55:00,67.05,67.11,67.01,67.05,112636.0,58.9366,58.9893,58.9014,58.9366,112636.0
2021-07-22 09:30:00,66.98,67.24,66.92,67.08,49956.0,58.875,59.1036,58.8223,58.9629,49956.0
2021-07-22 09:35:00,67.09,67.35,67.06,67.28,54371.0,58.9717,59.2003,58.9454,59.1387,54371.0
2021-07-22 09:40:00,67.28,67.42,67.2,67.2,25342.0,59.1387,59.2618,59.0684,59.0684,25342.0
2021-07-22 09:45:00,67.2,67.37,67.17,67.32,38610.0,59.0684,59.2178,59.042,59.1739,38610.0
2021-07-22 09:50:00,67.27,67.34,67.16,67.3,40924.0,59.1299,59.1915,59.0333,59.1563,40924.0
2021-07-22 09:55:00,67.3,67.42,67.25,67.39,46941.0,59.1563,59.2618,59.1124,59.2354,46941.0
2021-07-22 10:00:00,67.38,67.39,67.25,67.31,23903.0,59.2266,59.2354,59.1124,59.1651,23903.0
2021-07-22 10:05:00,67.22,67.23,67.11,67.15,27713.0,59.086,59.0948,58.9893,59.0245,27713.0
2021-07-22 10:10:00,67.14,67.18,67.02,67.07,12576.0,59.0157,59.0508,58.9102,58.9541,12576.0
2021-07-22 10:15:00,67.06,67.09,66.98,66.99,12000.0,58.9454,58.9717,58.875,58.8838,12000.0
2021-07-22 10:20:00,66.99,66.99,66.9,66.93,12584.0,58.8838,58.8838,58.8047,58.8311,12584.0
2021-07-22 10:25:00,66.93,66.94,66.85,66.87,13312.0,58.8311,58.8399,58.7608,58.7784,13312.0
2021-07-22 10:30:00,66.88,67.03,66.88,67.03,8466.0,58.7871,58.919,58.7871,58.919,8466.0
2021-07-22 10:35:00,67.02,67.05,66.98,67.0,20483.0,58.9102,58.9366,58.875,58.8926,20483.0
2021-07-22 10:40:00,66.99,67.0,66.91,66.97,9983.0,58.8838,58.8926,58.8135,58.8663,9983.0
2021-07-22 10:45:00,66.98,67.0,66.94,66.98,14482.0,58.875,58.8926,58.8399,58.875,14482.0
2021-07-22 10:50:00,66.97,67.12,66.97,67.05,16054.0,58.8663,58.9981,58.8663,58.9366,16054.0
2021-07-22 10:55:00,67.05,67.22,67.05,67.21,24645.0,58.9366,59.086,58.9366,59.0772,24645.0
2021-07-22 11:00:00,67.21,67.32,67.21,67.24,26533.0,59.0772,59.1739,59.0772,59.1036,26533.0
2021-07-22 11:05:00,67.23,67.33,67.21,67.29,13146.0,59.0948,59.1827,59.0772,59.1475,13146.0
2021-07-22 11:10:00,67.3,67.38,67.3,67.33,31640.0,59.1563,59.2266,59.1563,59.1827,31640.0
2021-07-22 11:15:00,67.36,67.51,67.35,67.45,25363.0,59.2091,59.3409,59.2003,59.2882,25363.0
2021-07-22 11:20:00,67.44,67.49,67.39,67.45,14587.0,59.2794,59.3233,59.2354,59.2882,14587.0
2021-07-22 11:25:00,67.47,67.48,67.43,67.45,13188.0,59.3057,59.3145,59.2706,59.2882,13188.0
2021-07-22 11:30:00,67.43,67.48,67.35,67.35,17201.0,59.2706,59.3145,59.2003,59.2003,17201.0
2021-07-22 11:35:00,67.33,67.33,67.23,67.25,6628.0,59.1827,59.1827,59.0948,59.1124,6628.0
2021-07-22 11:40:00,67.25,67.25,67.17,67.17,3347.0,59.1124,59.1124,59.042,59.042,3347.0
2021-07-22 11:45:00,67.17,67.22,67.12,67.12,6047.0,59.042,59.086,58.9981,58.9981,6047.0
2021-07-22 11:50:00,67.11,67.15,67.08,67.09,5541.0,58.9893,59.0245,58.9629,58.9717,5541.0
2021-07-22 11:55:00,67.09,67.22,67.09,67.21,10466.0,58.9717,59.086,58.9717,59.0772,10466.0
2021-07-22 12:00:00,67.2,67.26,67.19,67.24,3449.0,59.0684,59.1212,59.0596,59.1036,3449.0
2021-07-22 12:05:00,67.25,67.26,67.22,67.22,7800.0,59.1124,59.1212,59.086,59.086,7800.0
2021-07-22 12:10:00,67.21,67.24,67.16,67.24,6062.0,59.0772,59.1036,59.0333,59.1036,6062.0
2021-07-22 12:15:00,67.23,67.28,67.22,67.22,5189.0,59.0948,59.1387,59.086,59.086,5189.0
2021-07-22 12:20:00,67.24,67.24,67.12,67.12,15363.0,59.1036,59.1036,58.9981,58.9981,15363.0
2021-07-22 12:25:00,67.12,67.17,67.12,67.15,6880.0,58.9981,59.042,58.9981,59.0245,6880.0
2021-07-22 12:30:00,67.1,67.11,67.04,67.05,30054.0,58.9805,58.9893,58.9278,58.9366,30054.0
2021-07-22 12:35:00,67.07,67.18,67.07,67.18,8851.0,58.9541,59.0508,58.9541,59.0508,8851.0
2021-07-22 12:40:00,67.17,67.25,67.14,67.24,13634.0,59.042,59.1124,59.0157,59.1036,13634.0
2021-07-22 12:45:00,67.21,67.23,67.14,67.14,5326.0,59.0772,59.0948,59.0157,59.0157,5326.0
2021-07-22 12:50:00,67.14,67.17,67.12,67.17,7722.0,59.0157,59.042,58.9981,59.042,7722.0
2021-07-22 12:55:00,67.17,67.27,67.17,67.25,6305.0,59.042,59.1299,59.042,59.1124,6305.0
2021-07-22 13:00:00,67.24,67.24,67.16,67.17,18744.0,59.1036,59.1036,59.0333,59.042,18744.0
2021-07-22 13:05:00,67.18,67.18,67.11,67.15,18663.0,59.0508,59.0508,58.9893,59.0245,18663.0
2021-07-22 13:10:00,67.14,67.19,67.14,67.17,6034.0,59.0157,59.0596,59.0157,59.042,6034.0
2021-07-22 13:15:00,67.16,67.16,67.12,67.13,5051.0,59.0333,59.0333,58.9981,59.0069,5051.0
2021-07-22 13:20:00,67.13,67.19,67.12,67.18,4500.0,59.0069,59.0596,58.9981,59.0508,4500.0
2021-07-22 13:25:00,67.18,67.26,67.17,67.25,7605.0,59.0508,59.1212,59.042,59.1124,7605.0
2021-07-22 13:30:00,67.23,67.25,67.2,67.2,2200.0,59.0948,59.1124,59.0684,59.0684,2200.0
2021-07-22 13:35:00,67.2,67.2,67.17,67.19,7065.0,59.0684,59.0684,59.042,59.0596,7065.0
2021-07-22 13:40:00,67.19,67.2,67.12,67.13,8548.0,59.0596,59.0684,58.9981,59.0069,8548.0
2021-07-22 13:45:00,67.13,67.17,67.13,67.15,17656.0,59.0069,59.042,59.0069,59.0245,17656.0
2021-07-22 13:50:00,67.15,67.16,67.11,67.12,9251.0,59.0245,59.0333,58.9893,58.9981,9251.0
2021-07-22 13:55:00,67.13,67.15,67.11,67.15,24886.0,59.0069,59.0245,58.9893,59.0245,24886.0
2021-07-22 14:00:00,67.15,67.2,67.09,67.09,14555.0,59.0245,59.0684,58.9717,58.9717,14555.0
2021-07-22 14:05:00,67.1,67.15,67.08,67.08,12978.0,58.9805,59.0245,58.9629,58.9629,12978.0
2021-07-22 14:10:00,67.09,67.11,67.08,67.11,4699.0,58.9717,58.9893,58.9629,58.9893,4699.0
2021-07-22 14:15:00,67.12,67.12,67.0,67.0,3532.0,58.9981,58.9981,58.8926,58.8926,3532.0
2021-07-22 14:20:00,66.98,67.03,66.98,67.03,5062.0,58.875,58.919,58.875,58.919,5062.0
2021-07-22 14:25:00,67.02,67.07,67.01,67.01,8448.0,58.9102,58.9541,58.9014,58.9014,8448.0
2021-07-22 14:30:00,67.02,67.07,66.98,67.06,5822.0,58.9102,58.9541,58.875,58.9454,5822.0
2021-07-22 14:35:00,67.06,67.1,67.05,67.09,6569.0,58.9454,58.9805,58.9366,58.9717,6569.0
2021-07-22 14:40:00,67.09,67.15,67.09,67.15,9376.0,58.9717,59.0245,58.9717,59.0245,9376.0
2021-07-22 14:45:00,67.15,67.19,67.14,67.15,7416.0,59.0245,59.0596,59.0157,59.0245,7416.0
2021-07-22 14:50:00,67.15,67.15,67.09,67.09,8608.0,59.0245,59.0245,58.9717,58.9717,8608.0
2021-07-22 14:55:00,67.1,67.12,67.07,67.12,7092.0,58.9805,58.9981,58.9541,58.9981,7092.0
2021-07-22 15:00:00,67.11,67.12,67.06,67.07,5911.0,58.9893,58.9981,58.9454,58.9541,5911.0
2021-07-22 15:05:00,67.06,67.12,67.03,67.12,7134.0,58.9454,58.9981,58.919,58.9981,7134.0
2021-07-22 15:10:00,67.12,67.15,67.08,67.09,4858.0,58.9981,59.0245,58.9629,58.9717,4858.0
2021-07-22 15:15:00,67.09,67.09,67.05,67.05,6062.0,58.9717,58.9717,58.9366,58.9366,6062.0
2021-07-22 15:20:00,67.06,67.07,67.02,67.05,5542.0,58.9454,58.9541,58.9102,58.9366,5542.0
2021-07-22 15:25:00,67.05,67.05,67.0,67.01,7663.0,58.9366,58.9366,58.8926,58.9014,7663.0
2021-07-22 15:30:00,67.0,67.09,66.99,67.05,31605.0,58.8926,58.9717,58.8838,58.9366,31605.0
2021-07-22 15:35:00,67.06,67.06,66.98,67.02,26996.0,58.9454,58.9454,58.875,58.9102,26996.0
2021-07-22 15:40:00,67.03,67.16,67.02,67.15,30007.0,58.919,59.0333,58.9102,59.0245,30007.0
2021-07-22 15:45:00,67.16,67.18,67.12,67.17,29636.0,59.0333,59.0508,58.9981,59.042,29636.0
2021-07-22 15:50:00,67.18,67.25,67.13,67.21,93381.0,59.0508,59.1124,59.0069,59.0772,93381.0
2021-07-22 15:55:00,67.21,67.31,67.21,67.24,132336.0,59.0772,59.1651,59.0772,59.1036,132336.0
2021-07-23 09:30:00,67.49,67.58,67.32,67.34,38824.0,59.3233,59.4024,59.1739,59.1915,38824.0
2021-07-23 09:35:00,67.35,67.54,67.35,67.51,15167.0,59.2003,59.3673,59.2003,59.3409,15167.0
2021-07-23 09:40:00,67.54,67.65,67.49,67.56,17525.0,59.3673,59.464,59.3233,59.3849,17525.0
2021-07-23 09:45:00,67.58,67.74,67.58,67.72,9714.0,59.4024,59.5431,59.4024,59.5255,9714.0
2021-07-23 09:50:00,67.73,67.76,67.64,67.69,7817.0,59.5343,59.5607,59.4552,59.4991,7817.0
2021-07-23 09:55:00,67.67,67.68,67.56,67.6,7885.0,59.4815,59.4903,59.3849,59.42,7885.0
2021-07-23 10:00:00,67.59,67.74,67.55,67.73,19758.0,59.4112,59.5431,59.3761,59.5343,19758.0
2021-07-23 10:05:00,67.7,67.8,67.7,67.77,11646.0,59.5079,59.5958,59.5079,59.5694,11646.0
2021-07-23 10:10:00,67.76,67.76,67.65,67.7,10044.0,59.5607,59.5607,59.464,59.5079,10044.0
2021-07-23 10:15:00,67.7,67.71,67.57,67.67,11442.0,59.5079,59.5167,59.3936,59.4815,11442.0
2021-07-23 10:20:00,67.66,67.66,67.55,67.6,5626.0,59.4728,59.4728,59.3761,59.42,5626.0
2021-07-23 10:25:00,67.6,67.62,67.46,67.47,59863.0,59.42,59.4376,59.297,59.3057,59863.0
2021-07-23 10:30:00,67.48,67.49,67.36,67.39,13071.0,59.3145,59.3233,59.2091,59.2354,13071.0
2021-07-23 10:35:00,67.39,67.45,67.3,67.34,17602.0,59.2354,59.2882,59.1563,59.1915,17602.0
2021-07-23 10:40:00,67.35,67.46,67.34,67.43,8168.0,59.2003,59.297,59.1915,59.2706,8168.0
2021-07-23 10:45:00,67.45,67.53,67.44,67.5,11978.0,59.2882,59.3585,59.2794,59.3321,11978.0
2021-07-23 10:50:00,67.5,67.55,67.47,67.5,15768.0,59.3321,59.3761,59.3057,59.3321,15768.0
2021-07-23 10:55:00,67.51,67.55,67.47,67.49,8334.0,59.3409,59.3761,59.3057,59.3233,8334.0
2021-07-23 11:00:00,67.52,67.63,67.51,67.62,20390.0,59.3497,59.4464,59.3409,59.4376,20390.0
2021-07-23 11:05:00,67.61,67.64,67.57,67.58,13277.0,59.4288,59.4552,59.3936,59.4024,13277.0
2021-07-23 11:10:00,67.58,67.67,67.57,67.66,20481.0,59.4024,59.4815,59.3936,59.4728,20481.0
2021-07-23 11:15:00,67.67,67.67,67.56,67.66,10581.0,59.4815,59.4815,59.3849,59.4728,10581.0
2021-07-23 11:20:00,67.65,67.65,67.54,67.57,8132.0,59.464,59.464,59.3673,59.3936,8132.0
2021-07-23 11:25:00,67.56,67.63,67.53,67.62,8612.0,59.3849,59.4464,59.3585,59.4376,8612.0
2021-07-23 11:30:00,67.61,67.67,67.54,67.56,20142.0,59.4288,59.4815,59.3673,59.3849,20142.0
2021-07-23 11:35:00,67.56,67.58,67.53,67.54,5024.0,59.3849,59.4024,59.3585,59.3673,5024.0
2021-07-23 11:40:00,67.53,67.57,67.51,67.51,7948.0,59.3585,59.3936,59.3409,59.3409,7948.0
2021-07-23 11:45:00,67.52,67.66,67.51,67.65,4843.0,59.3497,59.4728,59.3409,59.464,4843.0
2021-07-23 11:50:00,67.65,67.65,67.57,67.58,2584.0,59.464,59.464,59.3936,59.4024,2584.0
2021-07-23 11:55:00,67.57,67.59,67.48,67.5,4633.0,59.3936,59.4112,59.3145,59.3321,4633.0
2021-07-23 12:00:00,67.51,67.62,67.51,67.62,6657.0,59.3409,59.4376,59.3409,59.4376,6657.0
2021-07-23 12:05:00,67.62,67.67,67.59,67.66,11680.0,59.4376,59.4815,59.4112,59.4728,11680.0
2021-07-23 12:10:00,67.64,67.68,67.63,67.64,18971.0,59.4552,59.4903,59.4464,59.4552,18971.0
2021-07-23 12:15:00,67.65,67.68,67.61,67.65,22986.0,59.464,59.4903,59.4288,59.464,22986.0
2021-07-23 12:20:00,67.68,67.74,67.66,67.71,9260.0,59.4903,59.5431,59.4728,59.5167,9260.0
2021-07-23 12:25:00,67.72,67.73,67.67,67.73,2755.0,59.5255,59.5343,59.4815,59.5343,2755.0
2021-07-23 12:30:00,67.74,67.81,67.74,67.81,7748.0,59.5431,59.6046,59.5431,59.6046,7748.0
2021-07-23 12:35:00,67.82,67.86,67.8,67.8,15099.0,59.6134,59.6486,59.5958,59.5958,15099.0
2021-07-23 12:40:00,67.78,67.87,67.78,67.86,4490.0,59.5782,59.6573,59.5782,59.6486,4490.0
2021-07-23 12:45:00,67.85,67.85,67.76,67.76,5059.0,59.6398,59.6398,59.5607,59.5607,5059.0
2021-07-23 12:50:00,67.8,67.84,67.79,67.82,5092.0,59.5958,59.631,59.587,59.6134,5092.0
2021-07-23 12:55:00,67.82,67.87,67.82,67.84,6160.0,59.6134,59.6573,59.6134,59.631,6160.0
2021-07-23 13:00:00,67.83,67.88,67.83,67.86,3402.0,59.6222,59.6661,59.6222,59.6486,3402.0
2021-07-23 13:05:00,67.86,67.91,67.86,67.9,5315.0,59.6486,59.6925,59.6486,59.6837,5315.0
2021-07-23 13:10:00,67.9,67.94,67.89,67.92,2877.0,59.6837,59.7189,59.6749,59.7013,2877.0
2021-07-23 13:15:00,67.91,67.96,67.9,67.95,5351.0,59.6925,59.7365,59.6837,59.7277,5351.0
2021-07-23 13:20:00,67.95,67.97,67.89,67.89,2465.0,59.7277,59.7452,59.6749,59.6749,2465.0
2021-07-23 13:25:00,67.89,67.93,67.88,67.91,6387.0,59.6749,59.7101,59.6661,59.6925,6387.0
2021-07-23 13:30:00,67.92,67.96,67.92,67.92,5924.0,59.7013,59.7365,59.7013,59.7013,5924.0
2021-07-23 13:35:00,67.92,67.98,67.9,67.98,2964.0,59.7013,59.754,59.6837,59.754,2964.0
2021-07-23 13:40:00,67.97,67.97,67.91,67.91,4968.0,59.7452,59.7452,59.6925,59.6925,4968.0
2021-07-23 13:45:00,67.89,67.89,67.83,67.85,8886.0,59.6749,59.6749,59.6222,59.6398,8886.0
2021-07-23 13:50:00,67.85,67.91,67.84,67.9,10000.0,59.6398,59.6925,59.631,59.6837,10000.0
2021-07-23 13:55:00,67.9,67.93,67.86,67.86,3818.0,59.6837,59.7101,59.6486,59.6486,3818.0
2021-07-23 14:00:00,67.87,67.9,67.85,67.87,5837.0,59.6573,59.6837,59.6398,59.6573,5837.0
2021-07-23 14:05:00,67.85,67.89,67.83,67.89,8348.0,59.6398,59.6749,59.6222,59.6749,8348.0
2021-07-23 14:10:00,67.9,67.92,67.87,67.92,3361.0,59.6837,59.7013,59.6573,59.7013,3361.0
2021-07-23 14:15:00,67.91,67.99,67.91,67.96,6867.0,59.6925,59.7628,59.6925,59.7365,6867.0
2021-07-23 14:20:00,67.97,68.0,67.94,67.94,19735.0,59.7452,59.7716,59.7189,59.7189,19735.0
2021-07-23 14:25:00,67.95,67.96,67.94,67.96,3826.0,59.7277,59.7365,59.7189,59.7365,3826.0
2021-07-23 14:30:00,67.97,67.98,67.92,67.97,4773.0,59.7452,59.754,59.7013,59.7452,4773.0
2021-07-23 14:35:00,67.97,68.03,67.95,68.03,6060.0,59.7452,59.798,59.7277,59.798,6060.0
2021-07-23 14:40:00,68.02,68.06,68.02,68.06,5431.0,59.7892,59.8244,59.7892,59.8244,5431.0
2021-07-23 14:45:00,68.06,68.08,68.03,68.04,10346.0,59.8244,59.8419,59.798,59.8068,10346.0
2021-07-23 14:50:00,68.04,68.04,68.0,68.0,7938.0,59.8068,59.8068,59.7716,59.7716,7938.0
2021-07-23 14:55:00,68.0,68.01,67.98,68.01,3951.0,59.7716,59.7804,59.754,59.7804,3951.0
2021-07-23 15:00:00,68.02,68.1,68.02,68.09,5799.0,59.7892,59.8595,59.7892,59.8507,5799.0
2021-07-23 15:05:00,68.08,68.12,68.08,68.11,6811.0,59.8419,59.8771,59.8419,59.8683,6811.0
2021-07-23 15:10:00,68.12,68.14,68.09,68.09,14735.0,59.8771,59.8947,59.8507,59.8507,14735.0
2021-07-23 15:15:00,68.09,68.14,68.08,68.13,6617.0,59.8507,59.8947,59.8419,59.8859,6617.0
2021-07-23 15:20:00,68.13,68.14,68.07,68.08,5096.0,59.8859,59.8947,59.8331,59.8419,5096.0
2021-07-23 15:25:00,68.07,68.13,68.04,68.12,3479.0,59.8331,59.8859,59.8068,59.8771,3479.0
2021-07-23 15:30:00,68.12,68.18,68.12,68.18,9532.0,59.8771,59.9298,59.8771,59.9298,9532.0
2021-07-23 15:35:00,68.18,68.23,68.18,68.23,10873.0,59.9298,59.9738,59.9298,59.9738,10873.0
2021-07-23 15:40:00,68.25,68.27,68.18,68.21,11276.0,59.9914,60.0089,59.9298,59.9562,11276.0
2021-07-23 15:45:00,68.21,68.24,68.18,68.19,12728.0,59.9562,59.9826,59.9298,59.9386,12728.0
2021-07-23 15:50:00,68.2,68.3,68.18,68.29,47554.0,59.9474,60.0353,59.9298,60.0265,47554.0
2021-07-23 15:55:00,68.3,68.3,68.24,68.27,63387.0,60.0353,60.0353,59.9826,60.0089,63387.0
2021-07-26 09:30:00,68.19,68.31,68.03,68.29,30247.0,59.9386,60.0441,59.798,60.0265,30247.0
2021-07-26 09:35:00,68.32,68.39,68.2,68.3,10141.0,60.0529,60.1144,59.9474,60.0353,10141.0
2021-07-26 09:40:00,68.32,68.35,68.16,68.24,15355.0,60.0529,60.0793,59.9123,59.9826,15355.0
2021-07-26 09:45:00,68.27,68.28,68.11,68.2,12591.0,60.0089,60.0177,59.8683,59.9474,12591.0
2021-07-26 09:50:00,68.2,68.2,67.93,67.93,10284.0,59.9474,59.9474,59.7101,59.7101,10284.0
2021-07-26 09:55:00,67.91,67.94,67.85,67.85,7461.0,59.6925,59.7189,59.6398,59.6398,7461.0
2021-07-26 10:00:00,67.83,67.83,67.73,67.73,9322.0,59.6222,59.6222,59.5343,59.5343,9322.0
2021-07-26 10:05:00,67.73,67.74,67.63,67.7,18360.0,59.5343,59.5431,59.4464,59.5079,18360.0
2021-07-26 10:10:00,67.74,67.84,67.68,67.8,17396.0,59.5431,59.631,59.4903,59.5958,17396.0
2021-07-26 10:15:00,67.78,67.84,67.75,67.81,12817.0,59.5782,59.631,59.5519,59.6046,12817.0
2021-07-26 10:20:00,67.81,67.82,67.67,67.76,5497.0,59.6046,59.6134,59.4815,59.5607,5497.0
2021-07-26 10:25:00,67.76,67.87,67.73,67.84,8436.0,59.5607,59.6573,59.5343,59.631,8436.0
2021-07-26 10:30:00,67.82,67.84,67.74,67.74,9876.0,59.6134,59.631,59.5431,59.5431,9876.0
2021-07-26 10:35:00,67.75,67.82,67.75,67.78,6495.0,59.5519,59.6134,59.5519,59.5782,6495.0
2021-07-26 10:40:00,67.8,67.84,67.74,67.78,13127.0,59.5958,59.631,59.5431,59.5782,13127.0
2021-07-26 10:45:00,67.8,68.06,67.8,68.02,16179.0,59.5958,59.8244,59.5958,59.7892,16179.0
2021-07-26 10:50:00,68.03,68.05,67.97,68.04,15692.0,59.798,59.8156,59.7452,59.8068,15692.0
2021-07-26 10:55:00,68.05,68.1,68.02,68.09,20994.0,59.8156,59.8595,59.7892,59.8507,20994.0
2021-07-26 11:00:00,68.08,68.1,67.97,67.97,13744.0,59.8419,59.8595,59.7452,59.7452,13744.0
2021-07-26 11:05:00,67.98,67.99,67.9,67.94,8998.0,59.754,59.7628,59.6837,59.7189,8998.0
2021-07-26 11:10:00,68.01,68.08,68.0,68.02,2853.0,59.7804,59.8419,59.7716,59.7892,2853.0
2021-07-26 11:15:00,68.02,68.11,68.0,68.07,6552.0,59.7892,59.8683,59.7716,59.8331,6552.0
2021-07-26 11:20:00,68.08,68.17,68.07,68.14,11411.0,59.8419,59.921,59.8331,59.8947,11411.0
2021-07-26 11:25:00,68.15,68.17,68.06,68.06,7535.0,59.9035,59.921,59.8244,59.8244,7535.0
2021-07-26 11:30:00,68.06,68.15,68.06,68.08,9122.0,59.8244,59.9035,59.8244,59.8419,9122.0
2021-07-26 11:35:00,68.11,68.13,68.0,68.05,4598.0,59.8683,59.8859,59.7716,59.8156,4598.0
2021-07-26 11:40:00,68.04,68.12,68.03,68.09,9612.0,59.8068,59.8771,59.798,59.8507,9612.0
2021-07-26 11:45:00,68.09,68.1,68.04,68.05,6917.0,59.8507,59.8595,59.8068,59.8156,6917.0
2021-07-26 11:50:00,68.08,68.16,68.06,68.16,4402.0,59.8419,59.9123,59.8244,59.9123,4402.0
2021-07-26 11:55:00,68.17,68.24,68.17,68.2,5830.0,59.921,59.9826,59.921,59.9474,5830.0
2021-07-26 12:00:00,68.21,68.27,68.15,68.15,5545.0,59.9562,60.0089,59.9035,59.9035,5545.0
2021-07-26 12:05:00,68.17,68.18,68.13,68.15,3869.0,59.921,59.9298,59.8859,59.9035,3869.0
2021-07-26 12:10:00,68.15,68.18,68.13,68.18,3823.0,59.9035,59.9298,59.8859,59.9298,3823.0
2021-07-26 12:15:00,68.18,68.2,68.17,68.2,4100.0,59.9298,59.9474,59.921,59.9474,4100.0
2021-07-26 12:20:00,68.2,68.21,68.17,68.17,9270.0,59.9474,59.9562,59.921,59.921,9270.0
2021-07-26 12:25:00,68.18,68.18,68.11,68.11,4633.0,59.9298,59.9298,59.8683,59.8683,4633.0
2021-07-26 12:30:00,68.12,68.24,68.12,68.24,5975.0,59.8771,59.9826,59.8771,59.9826,5975.0
2021-07-26 12:35:00,68.24,68.25,68.18,68.18,3884.0,59.9826,59.9914,59.9298,59.9298,3884.0
2021-07-26 12:40:00,68.17,68.27,68.16,68.25,5216.0,59.921,60.0089,59.9123,59.9914,5216.0
2021-07-26 12:45:00,68.25,68.25,68.16,68.17,7196.0,59.9914,59.9914,59.9123,59.921,7196.0
2021-07-26 12:50:00,68.18,68.26,68.17,68.26,5586.0,59.9298,60.0002,59.921,60.0002,5586.0
2021-07-26 12:55:00,68.26,68.27,68.23,68.25,8566.0,60.0002,60.0089,59.9738,59.9914,8566.0
2021-07-26 13:00:00,68.25,68.28,68.24,68.25,7622.0,59.9914,60.0177,59.9826,59.9914,7622.0
2021-07-26 13:05:00,68.26,68.31,68.24,68.24,5211.0,60.0002,60.0441,59.9826,59.9826,5211.0
2021-07-26 13:10:00,68.24,68.25,68.2,68.23,7394.0,59.9826,59.9914,59.9474,59.9738,7394.0
2021-07-26 13:15:00,68.23,68.28,68.23,68.27,5709.0,59.9738,60.0177,59.9738,60.0089,5709.0
2021-07-26 13:20:00,68.27,68.28,68.21,68.22,11472.0,60.0089,60.0177,59.9562,59.965,11472.0
2021-07-26 13:25:00,68.22,68.23,68.19,68.21,5353.0,59.965,59.9738,59.9386,59.9562,5353.0
2021-07-26 13:30:00,68.21,68.28,68.21,68.26,9240.0,59.9562,60.0177,59.9562,60.0002,9240.0
2021-07-26 13:35:00,68.27,68.28,68.24,68.27,5641.0,60.0089,60.0177,59.9826,60.0089,5641.0
2021-07-26 13:40:00,68.27,68.31,68.27,68.29,5773.0,60.0089,60.0441,60.0089,60.0265,5773.0
2021-07-26 13:45:00,68.3,68.36,68.29,68.35,5518.0,60.0353,60.0881,60.0265,60.0793,5518.0
2021-07-26 13:50:00,68.36,68.41,68.35,68.39,10249.0,60.0881,60.132,60.0793,60.1144,10249.0
2021-07-26 13:55:00,68.39,68.39,68.26,68.28,7844.0,60.1144,60.1144,60.0002,60.0177,7844.0
2021-07-26 14:00:00,68.29,68.32,68.28,68.29,8231.0,60.0265,60.0529,60.0177,60.0265,8231.0
2021-07-26 14:05:00,68.28,68.29,68.26,68.29,6457.0,60.0177,60.0265,60.0002,60.0265,6457.0
2021-07-26 14:10:00,68.29,68.29,68.22,68.22,3513.0,60.0265,60.0265,59.965,59.965,3513.0
2021-07-26 14:15:00,68.23,68.27,68.23,68.27,3418.0,59.9738,60.0089,59.9738,60.0089,3418.0
2021-07-26 14:20:00,68.27,68.28,68.17,68.2,15913.0,60.0089,60.0177,59.921,59.9474,15913.0
2021-07-26 14:25:00,68.21,68.21,68.18,68.19,9967.0,59.9562,59.9562,59.9298,59.9386,9967.0
2021-07-26 14:30:00,68.19,68.22,68.17,68.19,12007.0,59.9386,59.965,59.921,59.9386,12007.0
2021-07-26 14:35:00,68.19,68.21,68.16,68.18,9918.0,59.9386,59.9562,59.9123,59.9298,9918.0
2021-07-26 14:40:00,68.16,68.16,68.1,68.14,30107.0,59.9123,59.9123,59.8595,59.8947,30107.0
2021-07-26 14:45:00,68.12,68.12,68.04,68.08,9039.0,59.8771,59.8771,59.8068,59.8419,9039.0
2021-07-26 14:50:00,68.09,68.13,68.09,68.12,14724.0,59.8507,59.8859,59.8507,59.8771,14724.0
2021-07-26 14:55:00,68.12,68.18,68.11,68.18,8220.0,59.8771,59.9298,59.8683,59.9298,8220.0
2021-07-26 15:00:00,68.18,68.19,68.14,68.16,11894.0,59.9298,59.9386,59.8947,59.9123,11894.0
2021-07-26 15:05:00,68.16,68.19,68.15,68.18,6660.0,59.9123,59.9386,59.9035,59.9298,6660.0
2021-07-26 15:10:00,68.19,68.19,68.13,68.13,7893.0,59.9386,59.9386,59.8859,59.8859,7893.0
2021-07-26 15:15:00,68.13,68.13,68.1,68.12,4776.0,59.8859,59.8859,59.8595,59.8771,4776.0
2021-07-26 15:20:00,68.12,68.14,68.1,68.14,9940.0,59.8771,59.8947,59.8595,59.8947,9940.0
2021-07-26 15:25:00,68.13,68.13,68.02,68.04,8161.0,59.8859,59.8859,59.7892,59.8068,8161.0
2021-07-26 15:30:00,68.04,68.14,68.04,68.12,18528.0,59.8068,59.8947,59.8068,59.8771,18528.0
2021-07-26 15:35:00,68.12,68.15,68.07,68.08,12800.0,59.8771,59.9035,59.8331,59.8419,12800.0
2021-07-26 15:40:00,68.1,68.15,68.08,68.15,9198.0,59.8595,59.9035,59.8419,59.9035,9198.0
2021-07-26 15:45:00,68.14,68.24,68.13,68.21,13618.0,59.8947,59.9826,59.8859,59.9562,13618.0
2021-07-26 15:50:00,68.21,68.3,68.21,68.28,29365.0,59.9562,60.0353,59.9562,60.0177,29365.0
2021-07-26 15:55:00,68.28,68.34,68.25,68.3,68398.0,60.0177,60.0705,59.9914,60.0353,68398.0
2021-07-27 09:30:00,68.28,68.4,68.09,68.18,43259.0,60.0177,60.1232,59.8507,59.9298,43259.0
2021-07-27 09:35:00,68.17,68.24,67.96,68.02,15207.0,59.921,59.9826,59.7365,59.7892,15207.0
2021-07-27 09:40:00,68.0,68.12,67.95,68.1,22691.0,59.7716,59.8771,59.7277,59.8595,22691.0
2021-07-27 09:45:00,68.09,68.18,68.02,68.1,12895.0,59.8507,59.9298,59.7892,59.8595,12895.0
2021-07-27 09:50:00,68.15,68.35,68.15,68.32,10428.0,59.9035,60.0793,59.9035,60.0529,10428.0
2021-07-27 09:55:00,68.34,68.5,68.28,68.49,11472.0,60.0705,60.2111,60.0177,60.2023,11472.0
2021-07-27 10:00:00,68.49,68.82,68.49,68.82,29925.0,60.2023,60.4924,60.2023,60.4924,29925.0
2021-07-27 10:05:00,68.81,68.86,68.72,68.75,24031.0,60.4836,60.5275,60.4045,60.4309,24031.0
2021-07-27 10:10:00,68.78,68.9,68.78,68.84,23157.0,60.4572,60.5627,60.4572,60.51,23157.0
2021-07-27 10:15:00,68.83,68.91,68.73,68.78,18047.0,60.5012,60.5715,60.4133,60.4572,18047.0
2021-07-27 10:20:00,68.78,68.81,68.7,68.71,13764.0,60.4572,60.4836,60.3869,60.3957,13764.0
2021-07-27 10:25:00,68.69,68.71,68.62,68.64,11360.0,60.3781,60.3957,60.3166,60.3342,11360.0
2021-07-27 10:30:00,68.66,68.86,68.63,68.85,16438.0,60.3518,60.5275,60.3254,60.5188,16438.0
2021-07-27 10:35:00,68.85,68.93,68.81,68.89,18221.0,60.5188,60.5891,60.4836,60.5539,18221.0
2021-07-27 10:40:00,68.89,68.9,68.83,68.86,6529.0,60.5539,60.5627,60.5012,60.5275,6529.0
2021-07-27 10:45:00,68.85,68.92,68.85,68.88,14393.0,60.5188,60.5803,60.5188,60.5451,14393.0
2021-07-27 10:50:00,68.88,68.93,68.79,68.9,11152.0,60.5451,60.5891,60.466,60.5627,11152.0
2021-07-27 10:55:00,68.88,68.89,68.75,68.78,19249.0,60.5451,60.5539,60.4309,60.4572,19249.0
2021-07-27 11:00:00,68.75,68.85,68.72,68.85,12074.0,60.4309,60.5188,60.4045,60.5188,12074.0
2021-07-27 11:05:00,68.87,68.96,68.87,68.95,8494.0,60.5363,60.6154,60.5363,60.6067,8494.0
2021-07-27 11:10:00,68.94,69.09,68.94,69.09,16518.0,60.5979,60.7297,60.5979,60.7297,16518.0
2021-07-27 11:15:00,69.1,69.27,69.07,69.23,22011.0,60.7385,60.8879,60.7121,60.8528,22011.0
2021-07-27 11:20:00,69.23,69.39,69.23,69.36,10522.0,60.8528,60.9934,60.8528,60.967,10522.0
2021-07-27 11:25:00,69.35,69.37,69.27,69.29,36043.0,60.9583,60.9758,60.8879,60.9055,36043.0
2021-07-27 11:30:00,69.28,69.33,69.18,69.32,20659.0,60.8967,60.9407,60.8088,60.9319,20659.0
2021-07-27 11:35:00,69.33,69.48,69.32,69.47,20798.0,60.9407,61.0725,60.9319,61.0637,20798.0
2021-07-27 11:40:00,69.47,69.49,69.39,69.46,10447.0,61.0637,61.0813,60.9934,61.0549,10447.0
2021-07-27 11:45:00,69.44,69.44,69.37,69.43,30511.0,61.0374,61.0374,60.9758,61.0286,30511.0
2021-07-27 11:50:00,69.44,69.44,69.3,69.3,26749.0,61.0374,61.0374,60.9143,60.9143,26749.0
2021-07-27 11:55:00,69.3,69.3,69.21,69.27,12291.0,60.9143,60.9143,60.8352,60.8879,12291.0
2021-07-27 12:00:00,69.26,69.4,69.25,69.39,19108.0,60.8791,61.0022,60.8704,60.9934,19108.0
2021-07-27 12:05:00,69.38,69.41,69.28,69.35,26016.0,60.9846,61.011,60.8967,60.9583,26016.0
2021-07-27 12:10:00,69.35,69.35,69.19,69.24,15860.0,60.9583,60.9583,60.8176,60.8616,15860.0
2021-07-27 12:15:00,69.25,69.29,69.23,69.25,13026.0,60.8704,60.9055,60.8528,60.8704,13026.0
2021-07-27 12:20:00,69.28,69.3,69.15,69.16,11418.0,60.8967,60.9143,60.7825,60.7912,11418.0
2021-07-27 12:25:00,69.16,69.24,69.12,69.24,10357.0,60.7912,60.8616,60.7561,60.8616,10357.0
2021-07-27 12:30:00,69.25,69.31,69.22,69.31,8420.0,60.8704,60.9231,60.844,60.9231,8420.0
2021-07-27 12:35:00,69.31,69.43,69.3,69.4,11860.0,60.9231,61.0286,60.9143,61.0022,11860.0
2021-07-27 12:40:00,69.4,69.48,69.37,69.47,18587.0,61.0022,61.0725,60.9758,61.0637,18587.0
2021-07-27 12:45:00,69.47,69.49,69.36,69.4,17555.0,61.0637,61.0813,60.967,61.0022,17555.0
2021-07-27 12:50:00,69.36,69.41,69.36,69.38,10251.0,60.967,61.011,60.967,60.9846,10251.0
2021-07-27 12:55:00,69.37,69.41,69.31,69.31,12383.0,60.9758,61.011,60.9231,60.9231,12383.0
2021-07-27 13:00:00,69.32,69.33,69.25,69.31,15101.0,60.9319,60.9407,60.8704,60.9231,15101.0
2021-07-27 13:05:00,69.3,69.38,69.28,69.37,15974.0,60.9143,60.9846,60.8967,60.9758,15974.0
2021-07-27 13:10:00,69.36,69.51,69.33,69.5,13295.0,60.967,61.0989,60.9407,61.0901,13295.0
2021-07-27 13:15:00,69.5,69.56,69.48,69.55,20442.0,61.0901,61.1428,61.0725,61.1341,20442.0
2021-07-27 13:20:00,69.55,69.59,69.5,69.59,11314.0,61.1341,61.1692,61.0901,61.1692,11314.0
2021-07-27 13:25:00,69.58,69.58,69.5,69.52,16246.0,61.1604,61.1604,61.0901,61.1077,16246.0
2021-07-27 13:30:00,69.52,69.52,69.44,69.45,10514.0,61.1077,61.1077,61.0374,61.0462,10514.0
2021-07-27 13:35:00,69.46,69.53,69.45,69.52,8596.0,61.0549,61.1165,61.0462,61.1077,8596.0
2021-07-27 13:40:00,69.52,69.53,69.42,69.45,12690.0,61.1077,61.1165,61.0198,61.0462,12690.0
2021-07-27 13:45:00,69.45,69.49,69.43,69.48,14805.0,61.0462,61.0813,61.0286,61.0725,14805.0
2021-07-27 13:50:00,69.47,69.49,69.44,69.48,13800.0,61.0637,61.0813,61.0374,61.0725,13800.0
2021-07-27 13:55:00,69.49,69.6,69.49,69.59,26546.0,61.0813,61.178,61.0813,61.1692,26546.0
2021-07-27 14:00:00,69.58,69.66,69.57,69.66,14756.0,61.1604,61.2307,61.1516,61.2307,14756.0
2021-07-27 14:05:00,69.65,69.66,69.5,69.55,33207.0,61.222,61.2307,61.0901,61.1341,33207.0
2021-07-27 14:10:00,69.56,69.66,69.55,69.63,16391.0,61.1428,61.2307,61.1341,61.2044,16391.0
2021-07-27 14:15:00,69.63,69.64,69.56,69.61,15757.0,61.2044,61.2132,61.1428,61.1868,15757.0
2021-07-27 14:20:00,69.61,69.64,69.56,69.62,16735.0,61.1868,61.2132,61.1428,61.1956,16735.0
2021-07-27 14:25:00,69.63,69.67,69.59,69.67,27207.0,61.2044,61.2395,61.1692,61.2395,27207.0
2021-07-27 14:30:00,69.66,69.67,69.49,69.5,26252.0,61.2307,61.2395,61.0813,61.0901,26252.0
2021-07-27 14:35:00,69.49,69.53,69.4,69.4,9237.0,61.0813,61.1165,61.0022,61.0022,9237.0
2021-07-27 14:40:00,69.4,69.45,69.39,69.43,6976.0,61.0022,61.0462,60.9934,61.0286,6976.0
2021-07-27 14:45:00,69.38,69.4,69.34,69.38,6514.0,60.9846,61.0022,60.9495,60.9846,6514.0
2021-07-27 14:50:00,69.37,69.39,69.29,69.31,9566.0,60.9758,60.9934,60.9055,60.9231,9566.0
2021-07-27 14:55:00,69.31,69.42,69.29,69.33,11436.0,60.9231,61.0198,60.9055,60.9407,11436.0
2021-07-27 15:00:00,69.33,69.37,69.27,69.3,14757.0,60.9407,60.9758,60.8879,60.9143,14757.0
2021-07-27 15:05:00,69.29,69.33,69.28,69.31,13840.0,60.9055,60.9407,60.8967,60.9231,13840.0
2021-07-27 15:10:00,69.31,69.39,69.31,69.39,11515.0,60.9231,60.9934,60.9231,60.9934,11515.0
2021-07-27 15:15:00,69.38,69.38,69.31,69.36,15301.0,60.9846,60.9846,60.9231,60.967,15301.0
2021-07-27 15:20:00,69.35,69.42,69.35,69.36,11584.0,60.9583,61.0198,60.9583,60.967,11584.0
2021-07-27 15:25:00,69.36,69.41,69.32,69.34,12757.0,60.967,61.011,60.9319,60.9495,12757.0
2021-07-27 15:30:00,69.34,69.35,69.27,69.28,24791.0,60.9495,60.9583,60.8879,60.8967,24791.0
2021-07-27 15:35:00,69.28,69.37,69.26,69.35,25431.0,60.8967,60.9758,60.8791,60.9583,25431.0
2021-07-27 15:40:00,69.36,69.4,69.3,69.31,21326.0,60.967,61.0022,60.9143,60.9231,21326.0
2021-07-27 15:45:00,69.31,69.38,69.28,69.29,30016.0,60.9231,60.9846,60.8967,60.9055,30016.0
2021-07-27 15:50:00,69.29,69.47,69.29,69.45,88370.0,60.9055,61.0637,60.9055,61.0462,88370.0
2021-07-27 15:55:00,69.46,69.54,69.4,69.46,184223.0,61.0549,61.1253,61.0022,61.0549,184223.0
2021-07-28 09:30:00,69.34,69.5,68.91,69.13,49552.0,60.9495,61.0901,60.5715,60.7649,49552.0
2021-07-28 09:35:00,69.12,69.39,69.11,69.33,28830.0,60.7561,60.9934,60.7473,60.9407,28830.0
2021-07-28 09:40:00,69.33,69.4,69.14,69.15,46709.0,60.9407,61.0022,60.7737,60.7825,46709.0
2021-07-28 09:45:00,69.18,69.21,68.93,68.93,21606.0,60.8088,60.8352,60.5891,60.5891,21606.0
2021-07-28 09:50:00,68.93,68.95,68.8,68.84,29346.0,60.5891,60.6067,60.4748,60.51,29346.0
2021-07-28 09:55:00,68.83,68.89,68.79,68.84,35805.0,60.5012,60.5539,60.466,60.51,35805.0
2021-07-28 10:00:00,68.83,68.91,68.67,68.69,16088.0,60.5012,60.5715,60.3605,60.3781,16088.0
2021-07-28 10:05:00,68.7,68.71,68.57,68.58,18362.0,60.3869,60.3957,60.2726,60.2814,18362.0
2021-07-28 10:10:00,68.58,68.64,68.5,68.59,13470.0,60.2814,60.3342,60.2111,60.2902,13470.0
2021-07-28 10:15:00,68.58,68.67,68.55,68.57,17211.0,60.2814,60.3605,60.2551,60.2726,17211.0
2021-07-28 10:20:00,68.62,68.76,68.62,68.7,13100.0,60.3166,60.4396,60.3166,60.3869,13100.0
2021-07-28 10:25:00,68.71,68.92,68.71,68.9,11403.0,60.3957,60.5803,60.3957,60.5627,11403.0
2021-07-28 10:30:00,68.91,69.03,68.87,68.95,13461.0,60.5715,60.677,60.5363,60.6067,13461.0
2021-07-28 10:35:00,68.95,68.95,68.75,68.85,10694.0,60.6067,60.6067,60.4309,60.5188,10694.0
2021-07-28 10:40:00,68.86,68.93,68.8,68.9,11515.0,60.5275,60.5891,60.4748,60.5627,11515.0
2021-07-28 10:45:00,68.9,68.9,68.68,68.71,10241.0,60.5627,60.5627,60.3693,60.3957,10241.0
2021-07-28 10:50:00,68.71,68.73,68.61,68.63,8598.0,60.3957,60.4133,60.3078,60.3254,8598.0
2021-07-28 10:55:00,68.65,68.76,68.62,68.67,13131.0,60.343,60.4396,60.3166,60.3605,13131.0
2021-07-28 11:00:00,68.65,68.65,68.48,68.51,11699.0,60.343,60.343,60.1935,60.2199,11699.0
2021-07-28 11:05:00,68.5,68.51,68.44,68.51,10914.0,60.2111,60.2199,60.1584,60.2199,10914.0
2021-07-28 11:10:00,68.5,68.5,68.32,68.33,9708.0,60.2111,60.2111,60.0529,60.0617,9708.0
2021-07-28 11:15:00,68.33,68.36,68.3,68.34,6520.0,60.0617,60.0881,60.0353,60.0705,6520.0
2021-07-28 11:20:00,68.34,68.42,68.33,68.42,8302.0,60.0705,60.1408,60.0617,60.1408,8302.0
2021-07-28 11:25:00,68.43,68.52,68.37,68.51,5339.0,60.1496,60.2287,60.0968,60.2199,5339.0
2021-07-28 11:30:00,68.5,68.54,68.46,68.47,8323.0,60.2111,60.2463,60.176,60.1847,8323.0
2021-07-28 11:35:00,68.46,68.6,68.46,68.54,8733.0,60.176,60.299,60.176,60.2463,8733.0
2021-07-28 11:40:00,68.54,68.64,68.51,68.59,27163.0,60.2463,60.3342,60.2199,60.2902,27163.0
2021-07-28 11:45:00,68.55,68.61,68.54,68.54,6870.0,60.2551,60.3078,60.2463,60.2463,6870.0
2021-07-28 11:50:00,68.53,68.59,68.49,68.59,10171.0,60.2375,60.2902,60.2023,60.2902,10171.0
2021-07-28 11:55:00,68.56,68.58,68.48,68.48,11655.0,60.2639,60.2814,60.1935,60.1935,11655.0
2021-07-28 12:00:00,68.48,68.51,68.42,68.42,10269.0,60.1935,60.2199,60.1408,60.1408,10269.0
2021-07-28 12:05:00,68.42,68.51,68.37,68.44,21080.0,60.1408,60.2199,60.0968,60.1584,21080.0
2021-07-28 12:10:00,68.44,68.46,68.4,68.41,4558.0,60.1584,60.176,60.1232,60.132,4558.0
2021-07-28 12:15:00,68.38,68.46,68.38,68.43,9910.0,60.1056,60.176,60.1056,60.1496,9910.0
2021-07-28 12:20:00,68.44,68.44,68.28,68.31,13660.0,60.1584,60.1584,60.0177,60.0441,13660.0
2021-07-28 12:25:00,68.29,68.31,68.24,68.27,6120.0,60.0265,60.0441,59.9826,60.0089,6120.0
2021-07-28 12:30:00,68.28,68.32,68.25,68.27,12318.0,60.0177,60.0529,59.9914,60.0089,12318.0
2021-07-28 12:35:00,68.29,68.45,68.26,68.4,28994.0,60.0265,60.1672,60.0002,60.1232,28994.0
2021-07-28 12:40:00,68.39,68.39,68.28,68.31,8624.0,60.1144,60.1144,60.0177,60.0441,8624.0
2021-07-28 12:45:00,68.32,68.4,68.3,68.36,12455.0,60.0529,60.1232,60.0353,60.0881,12455.0
2021-07-28 12:50:00,68.36,68.39,68.34,68.34,5203.0,60.0881,60.1144,60.0705,60.0705,5203.0
2021-07-28 12:55:00,68.34,68.41,68.29,68.41,8584.0,60.0705,60.132,60.0265,60.132,8584.0
2021-07-28 13:00:00,68.4,68.4,68.22,68.23,6982.0,60.1232,60.1232,59.965,59.9738,6982.0
2021-07-28 13:05:00,68.24,68.35,68.23,68.33,4713.0,59.9826,60.0793,59.9738,60.0617,4713.0
2021-07-28 13:10:00,68.32,68.33,68.28,68.31,3835.0,60.0529,60.0617,60.0177,60.0441,3835.0
2021-07-28 13:15:00,68.31,68.39,68.31,68.39,3902.0,60.0441,60.1144,60.0441,60.1144,3902.0
2021-07-28 13:20:00,68.38,68.4,68.36,68.4,5678.0,60.1056,60.1232,60.0881,60.1232,5678.0
2021-07-28 13:25:00,68.4,68.4,68.3,68.32,5309.0,60.1232,60.1232,60.0353,60.0529,5309.0
2021-07-28 13:30:00,68.34,68.38,68.33,68.34,4915.0,60.0705,60.1056,60.0617,60.0705,4915.0
2021-07-28 13:35:00,68.34,68.37,68.3,68.37,4849.0,60.0705,60.0968,60.0353,60.0968,4849.0
2021-07-28 13:40:00,68.38,68.45,68.38,68.45,5351.0,60.1056,60.1672,60.1056,60.1672,5351.0
2021-07-28 13:45:00,68.45,68.48,68.45,68.47,5762.0,60.1672,60.1935,60.1672,60.1847,5762.0
2021-07-28 13:50:00,68.46,68.48,68.44,68.47,8058.0,60.176,60.1935,60.1584,60.1847,8058.0
2021-07-28 13:55:00,68.45,68.48,68.4,68.48,11749.0,60.1672,60.1935,60.1232,60.1935,11749.0
2021-07-28 14:00:00,68.5,68.51,68.23,68.48,25789.0,60.2111,60.2199,59.9738,60.1935,25789.0
2021-07-28 14:05:00,68.47,68.67,68.46,68.67,7438.0,60.1847,60.3605,60.176,60.3605,7438.0
2021-07-28 14:10:00,68.67,68.73,68.64,68.68,8825.0,60.3605,60.4133,60.3342,60.3693,8825.0
2021-07-28 14:15:00,68.69,68.75,68.65,68.65,14585.0,60.3781,60.4309,60.343,60.343,14585.0
2021-07-28 14:20:00,68.66,68.71,68.65,68.69,4923.0,60.3518,60.3957,60.343,60.3781,4923.0
2021-07-28 14:25:00,68.7,68.72,68.66,68.67,6290.0,60.3869,60.4045,60.3518,60.3605,6290.0
2021-07-28 14:30:00,68.66,68.68,68.61,68.64,12798.0,60.3518,60.3693,60.3078,60.3342,12798.0
2021-07-28 14:35:00,68.63,68.68,68.58,68.62,17191.0,60.3254,60.3693,60.2814,60.3166,17191.0
2021-07-28 14:40:00,68.61,68.63,68.55,68.62,12298.0,60.3078,60.3254,60.2551,60.3166,12298.0
2021-07-28 14:45:00,68.64,68.71,68.59,68.7,11253.0,60.3342,60.3957,60.2902,60.3869,11253.0
2021-07-28 14:50:00,68.71,68.73,68.64,68.72,12792.0,60.3957,60.4133,60.3342,60.4045,12792.0
2021-07-28 14:55:00,68.73,68.79,68.69,68.7,13247.0,60.4133,60.466,60.3781,60.3869,13247.0
2021-07-28 15:00:00,68.71,68.73,68.61,68.64,18972.0,60.3957,60.4133,60.3078,60.3342,18972.0
2021-07-28 15:05:00,68.64,68.65,68.56,68.59,8650.0,60.3342,60.343,60.2639,60.2902,8650.0
2021-07-28 15:10:00,68.58,68.74,68.54,68.73,24894.0,60.2814,60.4221,60.2463,60.4133,24894.0
2021-07-28 15:15:00,68.73,68.79,68.65,68.7,18904.0,60.4133,60.466,60.343,60.3869,18904.0
2021-07-28 15:20:00,68.72,68.72,68.6,68.62,10729.0,60.4045,60.4045,60.299,60.3166,10729.0
2021-07-28 15:25:00,68.63,68.66,68.56,68.64,12731.0,60.3254,60.3518,60.2639,60.3342,12731.0
2021-07-28 15:30:00,68.63,68.76,68.62,68.69,19910.0,60.3254,60.4396,60.3166,60.3781,19910.0
2021-07-28 15:35:00,68.68,68.75,68.59,68.61,21423.0,60.3693,60.4309,60.2902,60.3078,21423.0
2021-07-28 15:40:00,68.6,68.72,68.59,68.72,28811.0,60.299,60.4045,60.2902,60.4045,28811.0
2021-07-28 15:45:00,68.72,68.79,68.69,68.78,24755.0,60.4045,60.466,60.3781,60.4572,24755.0
2021-07-28 15:50:00,68.79,68.83,68.76,68.8,58102.0,60.466,60.5012,60.4396,60.4748,58102.0
2021-07-28 15:55:00,68.79,68.8,68.7,68.71,114536.0,60.466,60.4748,60.3869,60.3957,114536.0
2021-07-29 09:30:00,68.5,69.77,68.5,68.89,36292.0,60.2111,61.3274,60.2111,60.5539,36292.0
2021-07-29 09:35:00,68.9,69.16,68.84,69.16,16138.0,60.5627,60.7912,60.51,60.7912,16138.0
2021-07-29 09:40:00,69.17,69.28,69.0,69.1,15244.0,60.8,60.8967,60.6506,60.7385,15244.0
2021-07-29 09:45:00,69.07,69.1,68.83,68.87,11051.0,60.7121,60.7385,60.5012,60.5363,11051.0
2021-07-29 09:50:00,68.83,68.83,68.68,68.71,18220.0,60.5012,60.5012,60.3693,60.3957,18220.0
2021-07-29 09:55:00,68.74,69.03,68.74,69.0,9626.0,60.4221,60.677,60.4221,60.6506,9626.0
2021-07-29 10:00:00,68.99,69.04,68.85,68.98,15513.0,60.6418,60.6858,60.5188,60.633,15513.0
2021-07-29 10:05:00,68.98,69.0,68.86,68.87,6675.0,60.633,60.6506,60.5275,60.5363,6675.0
2021-07-29 10:10:00,68.85,68.91,68.58,68.61,7051.0,60.5188,60.5715,60.2814,60.3078,7051.0
2021-07-29 10:15:00,68.59,68.63,68.42,68.45,12322.0,60.2902,60.3254,60.1408,60.1672,12322.0
2021-07-29 10:20:00,68.48,68.56,68.45,68.56,7748.0,60.1935,60.2639,60.1672,60.2639,7748.0
2021-07-29 10:25:00,68.54,68.59,68.41,68.48,5600.0,60.2463,60.2902,60.132,60.1935,5600.0
2021-07-29 10:30:00,68.49,68.57,68.46,68.46,5840.0,60.2023,60.2726,60.176,60.176,5840.0
2021-07-29 10:35:00,68.46,68.46,68.34,68.45,9375.0,60.176,60.176,60.0705,60.1672,9375.0
2021-07-29 10:40:00,68.46,68.51,68.33,68.39,8335.0,60.176,60.2199,60.0617,60.1144,8335.0
2021-07-29 10:45:00,68.41,68.49,68.36,68.44,7951.0,60.132,60.2023,60.0881,60.1584,7951.0
2021-07-29 10:50:00,68.46,68.63,68.46,68.55,12014.0,60.176,60.3254,60.176,60.2551,12014.0
2021-07-29 10:55:00,68.5,68.54,68.45,68.46,5100.0,60.2111,60.2463,60.1672,60.176,5100.0
2021-07-29 11:00:00,68.44,68.55,68.44,68.53,6171.0,60.1584,60.2551,60.1584,60.2375,6171.0
2021-07-29 11:05:00,68.52,68.52,68.38,68.39,8350.0,60.2287,60.2287,60.1056,60.1144,8350.0
2021-07-29 11:10:00,68.38,68.64,68.37,68.63,7840.0,60.1056,60.3342,60.0968,60.3254,7840.0
2021-07-29 11:15:00,68.63,68.64,68.53,68.56,7949.0,60.3254,60.3342,60.2375,60.2639,7949.0
2021-07-29 11:20:00,68.58,68.58,68.36,68.37,5555.0,60.2814,60.2814,60.0881,60.0968,5555.0
2021-07-29 11:25:00,68.37,68.46,68.35,68.46,4326.0,60.0968,60.176,60.0793,60.176,4326.0
2021-07-29 11:30:00,68.46,68.53,68.43,68.52,5654.0,60.176,60.2375,60.1496,60.2287,5654.0
2021-07-29 11:35:00,68.52,68.57,68.46,68.51,5519.0,60.2287,60.2726,60.176,60.2199,5519.0
2021-07-29 11:40:00,68.52,68.58,68.51,68.53,11847.0,60.2287,60.2814,60.2199,60.2375,11847.0
2021-07-29 11:45:00,68.52,68.55,68.45,68.46,19588.0,60.2287,60.2551,60.1672,60.176,19588.0
2021-07-29 11:50:00,68.46,68.59,68.46,68.58,11908.0,60.176,60.2902,60.176,60.2814,11908.0
2021-07-29 11:55:00,68.58,68.63,68.58,68.62,5008.0,60.2814,60.3254,60.2814,60.3166,5008.0
2021-07-29 12:00:00,68.62,68.75,68.6,68.75,8092.0,60.3166,60.4309,60.299,60.4309,8092.0
2021-07-29 12:05:00,68.75,68.83,68.74,68.79,17687.0,60.4309,60.5012,60.4221,60.466,17687.0
2021-07-29 12:10:00,68.76,68.86,68.75,68.82,18674.0,60.4396,60.5275,60.4309,60.4924,18674.0
2021-07-29 12:15:00,68.83,68.83,68.68,68.68,8166.0,60.5012,60.5012,60.3693,60.3693,8166.0
2021-07-29 12:20:00,68.65,68.8,68.64,68.79,6716.0,60.343,60.4748,60.3342,60.466,6716.0
2021-07-29 12:25:00,68.79,68.82,68.68,68.73,10989.0,60.466,60.4924,60.3693,60.4133,10989.0
2021-07-29 12:30:00,68.73,68.77,68.7,68.77,7390.0,60.4133,60.4484,60.3869,60.4484,7390.0
2021-07-29 12:35:00,68.78,68.83,68.78,68.83,7865.0,60.4572,60.5012,60.4572,60.5012,7865.0
2021-07-29 12:40:00,68.85,68.94,68.85,68.88,4466.0,60.5188,60.5979,60.5188,60.5451,4466.0
2021-07-29 12:45:00,68.89,68.98,68.86,68.86,10681.0,60.5539,60.633,60.5275,60.5275,10681.0
2021-07-29 12:50:00,68.85,68.93,68.85,68.92,6925.0,60.5188,60.5891,60.5188,60.5803,6925.0
2021-07-29 12:55:00,68.92,68.97,68.88,68.88,12880.0,60.5803,60.6242,60.5451,60.5451,12880.0
2021-07-29 13:00:00,68.88,68.9,68.82,68.87,6713.0,60.5451,60.5627,60.4924,60.5363,6713.0
2021-07-29 13:05:00,68.88,68.94,68.87,68.94,3327.0,60.5451,60.5979,60.5363,60.5979,3327.0
2021-07-29 13:10:00,68.94,68.94,68.89,68.92,3053.0,60.5979,60.5979,60.5539,60.5803,3053.0
2021-07-29 13:15:00,68.92,68.99,68.92,68.95,14126.0,60.5803,60.6418,60.5803,60.6067,14126.0
2021-07-29 13:20:00,68.95,68.95,68.91,68.92,12068.0,60.6067,60.6067,60.5715,60.5803,12068.0
2021-07-29 13:25:00,68.93,68.94,68.84,68.85,7203.0,60.5891,60.5979,60.51,60.5188,7203.0
2021-07-29 13:30:00,68.85,68.93,68.84,68.9,9926.0,60.5188,60.5891,60.51,60.5627,9926.0
2021-07-29 13:35:00,68.88,68.88,68.75,68.8,8408.0,60.5451,60.5451,60.4309,60.4748,8408.0
2021-07-29 13:40:00,68.84,68.9,68.83,68.9,7740.0,60.51,60.5627,60.5012,60.5627,7740.0
2021-07-29 13:45:00,68.89,68.89,68.84,68.87,3449.0,60.5539,60.5539,60.51,60.5363,3449.0
2021-07-29 13:50:00,68.88,68.92,68.84,68.85,4934.0,60.5451,60.5803,60.51,60.5188,4934.0
2021-07-29 13:55:00,68.86,68.9,68.83,68.89,6023.0,60.5275,60.5627,60.5012,60.5539,6023.0
2021-07-29 14:00:00,68.88,68.91,68.85,68.85,3790.0,60.5451,60.5715,60.5188,60.5188,3790.0
2021-07-29 14:05:00,68.86,68.86,68.84,68.85,5651.0,60.5275,60.5275,60.51,60.5188,5651.0
2021-07-29 14:10:00,68.86,68.89,68.84,68.89,9505.0,60.5275,60.5539,60.51,60.5539,9505.0
2021-07-29 14:15:00,68.9,68.9,68.85,68.89,12184.0,60.5627,60.5627,60.5188,60.5539,12184.0
2021-07-29 14:20:00,68.89,68.92,68.87,68.88,8422.0,60.5539,60.5803,60.5363,60.5451,8422.0
2021-07-29 14:25:00,68.88,68.89,68.81,68.81,5701.0,60.5451,60.5539,60.4836,60.4836,5701.0
2021-07-29 14:30:00,68.81,68.89,68.81,68.86,8475.0,60.4836,60.5539,60.4836,60.5275,8475.0
2021-07-29 14:35:00,68.87,68.92,68.87,68.89,6526.0,60.5363,60.5803,60.5363,60.5539,6526.0
2021-07-29 14:40:00,68.88,68.96,68.88,68.94,9628.0,60.5451,60.6154,60.5451,60.5979,9628.0
2021-07-29 14:45:00,68.93,69.01,68.9,69.01,12505.0,60.5891,60.6594,60.5627,60.6594,12505.0
2021-07-29 14:50:00,69.0,69.03,68.97,68.98,7418.0,60.6506,60.677,60.6242,60.633,7418.0
2021-07-29 14:55:00,68.98,68.99,68.91,68.97,22626.0,60.633,60.6418,60.5715,60.6242,22626.0
2021-07-29 15:00:00,68.98,69.1,68.97,69.08,7791.0,60.633,60.7385,60.6242,60.7209,7791.0
2021-07-29 15:05:00,69.09,69.11,69.07,69.09,8711.0,60.7297,60.7473,60.7121,60.7297,8711.0
2021-07-29 15:10:00,69.09,69.09,69.0,69.0,12265.0,60.7297,60.7297,60.6506,60.6506,12265.0
2021-07-29 15:15:00,69.01,69.03,68.99,68.99,9078.0,60.6594,60.677,60.6418,60.6418,9078.0
2021-07-29 15:20:00,69.0,69.01,68.95,68.98,7656.0,60.6506,60.6594,60.6067,60.633,7656.0
2021-07-29 15:25:00,68.98,69.05,68.95,69.05,8813.0,60.633,60.6946,60.6067,60.6946,8813.0
2021-07-29 15:30:00,69.04,69.04,68.96,68.97,14798.0,60.6858,60.6858,60.6154,60.6242,14798.0
2021-07-29 15:35:00,68.96,69.0,68.93,68.96,11853.0,60.6154,60.6506,60.5891,60.6154,11853.0
2021-07-29 15:40:00,68.98,69.01,68.93,68.94,11462.0,60.633,60.6594,60.5891,60.5979,11462.0
2021-07-29 15:45:00,68.94,68.95,68.84,68.93,23105.0,60.5979,60.6067,60.51,60.5891,23105.0
2021-07-29 15:50:00,68.91,68.91,68.76,68.76,40897.0,60.5715,60.5715,60.4396,60.4396,40897.0
2021-07-29 15:55:00,68.75,68.84,68.69,68.81,117504.0,60.4309,60.51,60.3781,60.4836,117504.0
2021-07-30 09:30:00,68.84,69.42,68.81,69.36,38671.0,60.51,61.0198,60.4836,60.967,38671.0
2021-07-30 09:35:00,69.36,69.55,69.36,69.45,58426.0,60.967,61.1341,60.967,61.0462,58426.0
2021-07-30 09:40:00,69.45,69.45,69.2,69.2,48383.0,61.0462,61.0462,60.8264,60.8264,48383.0
2021-07-30 09:45:00,69.18,69.19,68.86,68.88,75543.0,60.8088,60.8176,60.5275,60.5451,75543.0
2021-07-30 09:50:00,68.87,68.9,68.67,68.74,45132.0,60.5363,60.5627,60.3605,60.4221,45132.0
2021-07-30 09:55:00,68.74,68.97,68.73,68.95,19475.0,60.4221,60.6242,60.4133,60.6067,19475.0
2021-07-30 10:00:00,68.94,68.94,68.73,68.73,18959.0,60.5979,60.5979,60.4133,60.4133,18959.0
2021-07-30 10:05:00,68.71,68.85,68.71,68.71,28343.0,60.3957,60.5188,60.3957,60.3957,28343.0
2021-07-30 10:10:00,68.71,68.73,68.51,68.58,15052.0,60.3957,60.4133,60.2199,60.2814,15052.0
2021-07-30 10:15:00,68.59,68.65,68.54,68.62,38875.0,60.2902,60.343,60.2463,60.3166,38875.0
2021-07-30 10:20:00,68.61,68.72,68.61,68.7,24978.0,60.3078,60.4045,60.3078,60.3869,24978.0
2021-07-30 10:25:00,68.65,68.67,68.5,68.66,16163.0,60.343,60.3605,60.2111,60.3518,16163.0
2021-07-30 10:30:00,68.63,68.82,68.6,68.74,22669.0,60.3254,60.4924,60.299,60.4221,22669.0
2021-07-30 10:35:00,68.73,68.8,68.66,68.77,13857.0,60.4133,60.4748,60.3518,60.4484,13857.0
2021-07-30 10:40:00,68.79,68.95,68.75,68.87,18822.0,60.466,60.6067,60.4309,60.5363,18822.0
2021-07-30 10:45:00,68.86,68.97,68.83,68.93,26143.0,60.5275,60.6242,60.5012,60.5891,26143.0
2021-07-30 10:50:00,68.92,68.98,68.91,68.95,12294.0,60.5803,60.633,60.5715,60.6067,12294.0
2021-07-30 10:55:00,68.95,69.0,68.91,68.99,43778.0,60.6067,60.6506,60.5715,60.6418,43778.0
2021-07-30 11:00:00,68.95,68.99,68.9,68.97,39310.0,60.6067,60.6418,60.5627,60.6242,39310.0
2021-07-30 11:05:00,68.98,69.01,68.92,69.0,10388.0,60.633,60.6594,60.5803,60.6506,10388.0
2021-07-30 11:10:00,68.98,69.04,68.93,69.0,29291.0,60.633,60.6858,60.5891,60.6506,29291.0
2021-07-30 11:15:00,69.0,69.02,68.87,69.02,21612.0,60.6506,60.6682,60.5363,60.6682,21612.0
2021-07-30 11:20:00,69.03,69.06,68.93,68.99,18121.0,60.677,60.7033,60.5891,60.6418,18121.0
2021-07-30 11:25:00,68.99,69.03,68.94,69.01,10702.0,60.6418,60.677,60.5979,60.6594,10702.0
2021-07-30 11:30:00,69.0,69.0,68.87,68.87,9080.0,60.6506,60.6506,60.5363,60.5363,9080.0
2021-07-30 11:35:00,68.88,68.97,68.88,68.88,9086.0,60.5451,60.6242,60.5451,60.5451,9086.0
2021-07-30 11:40:00,68.87,68.91,68.83,68.86,11586.0,60.5363,60.5715,60.5012,60.5275,11586.0
2021-07-30 11:45:00,68.87,68.92,68.82,68.85,7539.0,60.5363,60.5803,60.4924,60.5188,7539.0
2021-07-30 11:50:00,68.86,68.88,68.8,68.8,7833.0,60.5275,60.5451,60.4748,60.4748,7833.0
2021-07-30 11:55:00,68.8,68.8,68.67,68.72,13681.0,60.4748,60.4748,60.3605,60.4045,13681.0
2021-07-30 12:00:00,68.7,68.74,68.67,68.73,5545.0,60.3869,60.4221,60.3605,60.4133,5545.0
2021-07-30 12:05:00,68.73,68.79,68.73,68.74,8701.0,60.4133,60.466,60.4133,60.4221,8701.0
2021-07-30 12:10:00,68.75,68.76,68.71,68.73,12318.0,60.4309,60.4396,60.3957,60.4133,12318.0
2021-07-30 12:15:00,68.73,68.73,68.67,68.69,7656.0,60.4133,60.4133,60.3605,60.3781,7656.0
2021-07-30 12:20:00,68.69,68.78,68.68,68.75,12420.0,60.3781,60.4572,60.3693,60.4309,12420.0
2021-07-30 12:25:00,68.75,68.8,68.75,68.8,5648.0,60.4309,60.4748,60.4309,60.4748,5648.0
2021-07-30 12:30:00,68.8,68.81,68.76,68.78,6556.0,60.4748,60.4836,60.4396,60.4572,6556.0
2021-07-30 12:35:00,68.76,68.79,68.76,68.78,16191.0,60.4396,60.466,60.4396,60.4572,16191.0
2021-07-30 12:40:00,68.78,68.84,68.77,68.78,5483.0,60.4572,60.51,60.4484,60.4572,5483.0
2021-07-30 12:45:00,68.77,68.8,68.74,68.75,12983.0,60.4484,60.4748,60.4221,60.4309,12983.0
2021-07-30 12:50:00,68.76,68.77,68.7,68.7,14744.0,60.4396,60.4484,60.3869,60.3869,14744.0
2021-07-30 12:55:00,68.72,68.74,68.69,68.72,4558.0,60.4045,60.4221,60.3781,60.4045,4558.0
2021-07-30 13:00:00,68.73,68.75,68.68,68.69,7586.0,60.4133,60.4309,60.3693,60.3781,7586.0
2021-07-30 13:05:00,68.68,68.7,68.64,68.65,7615.0,60.3693,60.3869,60.3342,60.343,7615.0
2021-07-30 13:10:00,68.64,68.66,68.52,68.53,9841.0,60.3342,60.3518,60.2287,60.2375,9841.0
2021-07-30 13:15:00,68.53,68.62,68.53,68.6,8700.0,60.2375,60.3166,60.2375,60.299,8700.0
2021-07-30 13:20:00,68.59,68.62,68.57,68.61,8060.0,60.2902,60.3166,60.2726,60.3078,8060.0
2021-07-30 13:25:00,68.61,68.62,68.56,68.56,6049.0,60.3078,60.3166,60.2639,60.2639,6049.0
2021-07-30 13:30:00,68.56,68.59,68.51,68.57,14439.0,60.2639,60.2902,60.2199,60.2726,14439.0
2021-07-30 13:35:00,68.56,68.61,68.56,68.6,9029.0,60.2639,60.3078,60.2639,60.299,9029.0
2021-07-30 13:40:00,68.6,68.65,68.59,68.65,8399.0,60.299,60.343,60.2902,60.343,8399.0
2021-07-30 13:45:00,68.64,68.65,68.54,68.59,11330.0,60.3342,60.343,60.2463,60.2902,11330.0
2021-07-30 13:50:00,68.61,68.64,68.59,68.6,5519.0,60.3078,60.3342,60.2902,60.299,5519.0
2021-07-30 13:55:00,68.6,68.6,68.46,68.46,19644.0,60.299,60.299,60.176,60.176,19644.0
2021-07-30 14:00:00,68.46,68.46,68.39,68.41,11966.0,60.176,60.176,60.1144,60.132,11966.0
2021-07-30 14:05:00,68.41,68.43,68.31,68.34,26979.0,60.132,60.1496,60.0441,60.0705,26979.0
2021-07-30 14:10:00,68.33,68.33,68.22,68.26,19686.0,60.0617,60.0617,59.965,60.0002,19686.0
2021-07-30 14:15:00,68.26,68.3,68.23,68.25,13153.0,60.0002,60.0353,59.9738,59.9914,13153.0
2021-07-30 14:20:00,68.26,68.32,68.25,68.3,10435.0,60.0002,60.0529,59.9914,60.0353,10435.0
2021-07-30 14:25:00,68.31,68.32,68.26,68.28,5476.0,60.0441,60.0529,60.0002,60.0177,5476.0
2021-07-30 14:30:00,68.27,68.32,68.23,68.32,15196.0,60.0089,60.0529,59.9738,60.0529,15196.0
2021-07-30 14:35:00,68.33,68.38,68.28,68.3,19887.0,60.0617,60.1056,60.0177,60.0353,19887.0
2021-07-30 14:40:00,68.3,68.36,68.26,68.26,12844.0,60.0353,60.0881,60.0002,60.0002,12844.0
2021-07-30 14:45:00,68.26,68.27,68.15,68.17,20853.0,60.0002,60.0089,59.9035,59.921,20853.0
2021-07-30 14:50:00,68.16,68.23,68.14,68.16,19280.0,59.9123,59.9738,59.8947,59.9123,19280.0
2021-07-30 14:55:00,68.17,68.23,68.17,68.21,8368.0,59.921,59.9738,59.921,59.9562,8368.0
2021-07-30 15:00:00,68.21,68.26,68.2,68.25,8288.0,59.9562,60.0002,59.9474,59.9914,8288.0
2021-07-30 15:05:00,68.24,68.28,68.19,68.24,11255.0,59.9826,60.0177,59.9386,59.9826,11255.0
2021-07-30 15:10:00,68.24,68.3,68.23,68.29,19589.0,59.9826,60.0353,59.9738,60.0265,19589.0
2021-07-30 15:15:00,68.3,68.44,68.3,68.43,21773.0,60.0353,60.1584,60.0353,60.1496,21773.0
2021-07-30 15:20:00,68.43,68.45,68.35,68.39,14416.0,60.1496,60.1672,60.0793,60.1144,14416.0
2021-07-30 15:25:00,68.39,68.46,68.32,68.34,17718.0,60.1144,60.176,60.0529,60.0705,17718.0
2021-07-30 15:30:00,68.33,68.37,68.3,68.35,22739.0,60.0617,60.0968,60.0353,60.0793,22739.0
2021-07-30 15:35:00,68.35,68.36,68.16,68.16,20137.0,60.0793,60.0881,59.9123,59.9123,20137.0
2021-07-30 15:40:00,68.17,68.25,68.15,68.16,22026.0,59.921,59.9914,59.9035,59.9123,22026.0
2021-07-30 15:45:00,68.17,68.24,68.15,68.18,37348.0,59.921,59.9826,59.9035,59.9298,37348.0
2021-07-30 15:50:00,68.19,68.28,68.12,68.15,73118.0,59.9386,60.0177,59.8771,59.9035,73118.0
2021-07-30 15:55:00,68.16,68.26,68.11,68.25,100083.0,59.9123,60.0002,59.8683,59.9914,100083.0
2021-08-02 09:30:00,68.36,68.43,68.16,68.19,51477.0,60.0881,60.1496,59.9123,59.9386,51477.0
2021-08-02 09:35:00,68.19,68.31,68.13,68.27,29000.0,59.9386,60.0441,59.8859,60.0089,29000.0
2021-08-02 09:40:00,68.27,68.43,68.26,68.38,47635.0,60.0089,60.1496,60.0002,60.1056,47635.0
2021-08-02 09:45:00,68.39,68.42,68.25,68.25,25372.0,60.1144,60.1408,59.9914,59.9914,25372.0
2021-08-02 09:50:00,68.25,68.39,68.18,68.18,30605.0,59.9914,60.1144,59.9298,59.9298,30605.0
2021-08-02 09:55:00,68.18,68.18,68.0,68.0,8249.0,59.9298,59.9298,59.7716,59.7716,8249.0
2021-08-02 10:00:00,68.01,68.09,67.92,68.01,14249.0,59.7804,59.8507,59.7013,59.7804,14249.0
2021-08-02 10:05:00,68.0,68.17,67.99,68.17,14084.0,59.7716,59.921,59.7628,59.921,14084.0
2021-08-02 10:10:00,68.17,68.27,68.11,68.27,13991.0,59.921,60.0089,59.8683,60.0089,13991.0
2021-08-02 10:15:00,68.28,68.39,68.24,68.38,21932.0,60.0177,60.1144,59.9826,60.1056,21932.0
2021-08-02 10:20:00,68.4,68.64,68.39,68.62,10331.0,60.1232,60.3342,60.1144,60.3166,10331.0
2021-08-02 10:25:00,68.65,68.75,68.62,68.73,12535.0,60.343,60.4309,60.3166,60.4133,12535.0
2021-08-02 10:30:00,68.76,68.77,68.63,68.66,8410.0,60.4396,60.4484,60.3254,60.3518,8410.0
2021-08-02 10:35:00,68.66,68.72,68.57,68.66,41289.0,60.3518,60.4045,60.2726,60.3518,41289.0
2021-08-02 10:40:00,68.67,68.76,68.67,68.74,11953.0,60.3605,60.4396,60.3605,60.4221,11953.0
2021-08-02 10:45:00,68.73,68.73,68.57,68.59,8106.0,60.4133,60.4133,60.2726,60.2902,8106.0
2021-08-02 10:50:00,68.6,68.6,68.48,68.52,6197.0,60.299,60.299,60.1935,60.2287,6197.0
2021-08-02 10:55:00,68.49,68.57,68.49,68.56,13011.0,60.2023,60.2726,60.2023,60.2639,13011.0
2021-08-02 11:00:00,68.57,68.77,68.57,68.75,10194.0,60.2726,60.4484,60.2726,60.4309,10194.0
2021-08-02 11:05:00,68.74,68.8,68.73,68.77,7637.0,60.4221,60.4748,60.4133,60.4484,7637.0
2021-08-02 11:10:00,68.84,68.84,68.7,68.77,7976.0,60.51,60.51,60.3869,60.4484,7976.0
2021-08-02 11:15:00,68.77,68.81,68.7,68.77,6672.0,60.4484,60.4836,60.3869,60.4484,6672.0
2021-08-02 11:20:00,68.76,68.8,68.7,68.7,5362.0,60.4396,60.4748,60.3869,60.3869,5362.0
2021-08-02 11:25:00,68.7,68.86,68.7,68.83,6657.0,60.3869,60.5275,60.3869,60.5012,6657.0
2021-08-02 11:30:00,68.84,68.84,68.78,68.84,7317.0,60.51,60.51,60.4572,60.51,7317.0
2021-08-02 11:35:00,68.84,68.86,68.78,68.82,4619.0,60.51,60.5275,60.4572,60.4924,4619.0
2021-08-02 11:40:00,68.84,68.9,68.82,68.9,6683.0,60.51,60.5627,60.4924,60.5627,6683.0
2021-08-02 11:45:00,68.93,68.93,68.78,68.78,7747.0,60.5891,60.5891,60.4572,60.4572,7747.0
2021-08-02 11:50:00,68.78,68.8,68.72,68.78,9395.0,60.4572,60.4748,60.4045,60.4572,9395.0
2021-08-02 11:55:00,68.78,68.81,68.73,68.81,4344.0,60.4572,60.4836,60.4133,60.4836,4344.0
2021-08-02 12:00:00,68.81,68.88,68.78,68.81,15995.0,60.4836,60.5451,60.4572,60.4836,15995.0
2021-08-02 12:05:00,68.82,68.83,68.78,68.81,5403.0,60.4924,60.5012,60.4572,60.4836,5403.0
2021-08-02 12:10:00,68.79,68.87,68.79,68.82,6350.0,60.466,60.5363,60.466,60.4924,6350.0
2021-08-02 12:15:00,68.83,68.83,68.67,68.69,6840.0,60.5012,60.5012,60.3605,60.3781,6840.0
2021-08-02 12:20:00,68.69,68.69,68.62,68.66,11133.0,60.3781,60.3781,60.3166,60.3518,11133.0
2021-08-02 12:25:00,68.67,68.7,68.66,68.69,9047.0,60.3605,60.3869,60.3518,60.3781,9047.0
2021-08-02 12:30:00,68.68,68.71,68.62,68.69,3855.0,60.3693,60.3957,60.3166,60.3781,3855.0
2021-08-02 12:35:00,68.71,68.76,68.7,68.7,5063.0,60.3957,60.4396,60.3869,60.3869,5063.0
2021-08-02 12:40:00,68.71,68.71,68.64,68.66,4059.0,60.3957,60.3957,60.3342,60.3518,4059.0
2021-08-02 12:45:00,68.68,68.68,68.59,68.64,6739.0,60.3693,60.3693,60.2902,60.3342,6739.0
2021-08-02 12:50:00,68.65,68.67,68.59,68.59,2857.0,60.343,60.3605,60.2902,60.2902,2857.0
2021-08-02 12:55:00,68.58,68.65,68.58,68.64,3205.0,60.2814,60.343,60.2814,60.3342,3205.0
2021-08-02 13:00:00,68.62,68.63,68.54,68.54,5418.0,60.3166,60.3254,60.2463,60.2463,5418.0
2021-08-02 13:05:00,68.54,68.65,68.54,68.61,5449.0,60.2463,60.343,60.2463,60.3078,5449.0
2021-08-02 13:10:00,68.6,68.61,68.53,68.54,5121.0,60.299,60.3078,60.2375,60.2463,5121.0
2021-08-02 13:15:00,68.53,68.58,68.5,68.58,8464.0,60.2375,60.2814,60.2111,60.2814,8464.0
2021-08-02 13:20:00,68.57,68.57,68.5,68.54,5612.0,60.2726,60.2726,60.2111,60.2463,5612.0
2021-08-02 13:25:00,68.54,68.57,68.51,68.55,7047.0,60.2463,60.2726,60.2199,60.2551,7047.0
2021-08-02 13:30:00,68.54,68.56,68.45,68.45,5721.0,60.2463,60.2639,60.1672,60.1672,5721.0
2021-08-02 13:35:00,68.45,68.45,68.36,68.39,4696.0,60.1672,60.1672,60.0881,60.1144,4696.0
2021-08-02 13:40:00,68.39,68.43,68.35,68.43,4200.0,60.1144,60.1496,60.0793,60.1496,4200.0
2021-08-02 13:45:00,68.43,68.45,68.39,68.41,6542.0,60.1496,60.1672,60.1144,60.132,6542.0
2021-08-02 13:50:00,68.42,68.46,68.41,68.45,1900.0,60.1408,60.176,60.132,60.1672,1900.0
2021-08-02 13:55:00,68.48,68.48,68.4,68.4,6717.0,60.1935,60.1935,60.1232,60.1232,6717.0
2021-08-02 14:00:00,68.41,68.44,68.39,68.42,3284.0,60.132,60.1584,60.1144,60.1408,3284.0
2021-08-02 14:05:00,68.4,68.43,68.35,68.42,6205.0,60.1232,60.1496,60.0793,60.1408,6205.0
2021-08-02 14:10:00,68.4,68.44,68.39,68.44,3860.0,60.1232,60.1584,60.1144,60.1584,3860.0
2021-08-02 14:15:00,68.45,68.49,68.44,68.47,7219.0,60.1672,60.2023,60.1584,60.1847,7219.0
2021-08-02 14:20:00,68.48,68.49,68.42,68.45,7395.0,60.1935,60.2023,60.1408,60.1672,7395.0
2021-08-02 14:25:00,68.43,68.46,68.4,68.43,5846.0,60.1496,60.176,60.1232,60.1496,5846.0
2021-08-02 14:30:00,68.42,68.5,68.42,68.48,7584.0,60.1408,60.2111,60.1408,60.1935,7584.0
2021-08-02 14:35:00,68.48,68.53,68.46,68.49,10539.0,60.1935,60.2375,60.176,60.2023,10539.0
2021-08-02 14:40:00,68.49,68.51,68.48,68.51,4367.0,60.2023,60.2199,60.1935,60.2199,4367.0
2021-08-02 14:45:00,68.51,68.53,68.46,68.52,4706.0,60.2199,60.2375,60.176,60.2287,4706.0
2021-08-02 14:50:00,68.51,68.51,68.44,68.49,8832.0,60.2199,60.2199,60.1584,60.2023,8832.0
2021-08-02 14:55:00,68.48,68.54,68.48,68.51,6923.0,60.1935,60.2463,60.1935,60.2199,6923.0
2021-08-02 15:00:00,68.49,68.49,68.44,68.48,4822.0,60.2023,60.2023,60.1584,60.1935,4822.0
2021-08-02 15:05:00,68.49,68.49,68.39,68.42,5295.0,60.2023,60.2023,60.1144,60.1408,5295.0
2021-08-02 15:10:00,68.41,68.41,68.35,68.37,10444.0,60.132,60.132,60.0793,60.0968,10444.0
2021-08-02 15:15:00,68.38,68.41,68.36,68.4,6978.0,60.1056,60.132,60.0881,60.1232,6978.0
2021-08-02 15:20:00,68.41,68.48,68.38,68.47,11125.0,60.132,60.1935,60.1056,60.1847,11125.0
2021-08-02 15:25:00,68.46,68.57,68.45,68.55,12499.0,60.176,60.2726,60.1672,60.2551,12499.0
2021-08-02 15:30:00,68.56,68.56,68.44,68.51,15453.0,60.2639,60.2639,60.1584,60.2199,15453.0
2021-08-02 15:35:00,68.51,68.58,68.5,68.57,9807.0,60.2199,60.2814,60.2111,60.2726,9807.0
2021-08-02 15:40:00,68.59,68.62,68.52,68.52,16980.0,60.2902,60.3166,60.2287,60.2287,16980.0
2021-08-02 15:45:00,68.52,68.57,68.5,68.54,23359.0,60.2287,60.2726,60.2111,60.2463,23359.0
2021-08-02 15:50:00,68.54,68.71,68.54,68.64,101542.0,60.2463,60.3957,60.2463,60.3342,101542.0
2021-08-02 15:55:00,68.62,68.63,68.51,68.57,170309.0,60.3166,60.3254,60.2199,60.2726,170309.0
2021-08-03 09:30:00,68.64,68.81,68.39,68.41,29541.0,60.3342,60.4836,60.1144,60.132,29541.0
2021-08-03 09:35:00,68.45,68.79,68.45,68.73,42959.0,60.1672,60.466,60.1672,60.4133,42959.0
2021-08-03 09:40:00,68.71,68.8,68.65,68.77,28171.0,60.3957,60.4748,60.343,60.4484,28171.0
2021-08-03 09:45:00,68.78,68.83,68.65,68.79,28986.0,60.4572,60.5012,60.343,60.466,28986.0
2021-08-03 09:50:00,68.78,69.01,68.78,68.99,24015.0,60.4572,60.6594,60.4572,60.6418,24015.0
2021-08-03 09:55:00,68.99,69.07,68.95,69.04,22468.0,60.6418,60.7121,60.6067,60.6858,22468.0
2021-08-03 10:00:00,69.04,69.23,69.02,69.18,28536.0,60.6858,60.8528,60.6682,60.8088,28536.0
2021-08-03 10:05:00,69.17,69.35,69.14,69.32,11649.0,60.8,60.9583,60.7737,60.9319,11649.0
2021-08-03 10:10:00,69.37,69.37,69.21,69.26,17627.0,60.9758,60.9758,60.8352,60.8791,17627.0
2021-08-03 10:15:00,69.26,69.27,69.17,69.2,20025.0,60.8791,60.8879,60.8,60.8264,20025.0
2021-08-03 10:20:00,69.22,69.33,69.22,69.28,15820.0,60.844,60.9407,60.844,60.8967,15820.0
2021-08-03 10:25:00,69.33,69.33,69.11,69.12,12182.0,60.9407,60.9407,60.7473,60.7561,12182.0
2021-08-03 10:30:00,69.08,69.24,69.05,69.24,11568.0,60.7209,60.8616,60.6946,60.8616,11568.0
2021-08-03 10:35:00,69.24,69.3,69.13,69.16,13995.0,60.8616,60.9143,60.7649,60.7912,13995.0
2021-08-03 10:40:00,69.17,69.18,69.02,69.09,8983.0,60.8,60.8088,60.6682,60.7297,8983.0
2021-08-03 10:45:00,69.12,69.15,69.02,69.07,8497.0,60.7561,60.7825,60.6682,60.7121,8497.0
2021-08-03 10:50:00,69.08,69.27,69.08,69.18,10243.0,60.7209,60.8879,60.7209,60.8088,10243.0
2021-08-03 10:55:00,69.17,69.18,69.06,69.11,9543.0,60.8,60.8088,60.7033,60.7473,9543.0
2021-08-03 11:00:00,69.08,69.09,68.9,68.93,6848.0,60.7209,60.7297,60.5627,60.5891,6848.0
2021-08-03 11:05:00,68.92,69.01,68.9,68.95,16620.0,60.5803,60.6594,60.5627,60.6067,16620.0
2021-08-03 11:10:00,68.95,69.06,68.93,68.99,10913.0,60.6067,60.7033,60.5891,60.6418,10913.0
2021-08-03 11:15:00,68.97,69.01,68.92,68.96,8112.0,60.6242,60.6594,60.5803,60.6154,8112.0
2021-08-03 11:20:00,68.95,68.95,68.86,68.92,6241.0,60.6067,60.6067,60.5275,60.5803,6241.0
2021-08-03 11:25:00,68.91,68.95,68.87,68.95,10990.0,60.5715,60.6067,60.5363,60.6067,10990.0
2021-08-03 11:30:00,68.94,68.96,68.89,68.95,7828.0,60.5979,60.6154,60.5539,60.6067,7828.0
2021-08-03 11:35:00,68.94,68.95,68.89,68.89,7099.0,60.5979,60.6067,60.5539,60.5539,7099.0
2021-08-03 11:40:00,68.9,69.11,68.9,69.07,20953.0,60.5627,60.7473,60.5627,60.7121,20953.0
2021-08-03 11:45:00,69.06,69.06,68.92,68.97,9195.0,60.7033,60.7033,60.5803,60.6242,9195.0
2021-08-03 11:50:00,68.98,68.99,68.91,68.92,6031.0,60.633,60.6418,60.5715,60.5803,6031.0
2021-08-03 11:55:00,68.89,68.89,68.82,68.84,8670.0,60.5539,60.5539,60.4924,60.51,8670.0
2021-08-03 12:00:00,68.84,68.91,68.77,68.77,33141.0,60.51,60.5715,60.4484,60.4484,33141.0
2021-08-03 12:05:00,68.79,68.83,68.67,68.68,6978.0,60.466,60.5012,60.3605,60.3693,6978.0
2021-08-03 12:10:00,68.68,68.74,68.66,68.7,9030.0,60.3693,60.4221,60.3518,60.3869,9030.0
2021-08-03 12:15:00,68.68,68.68,68.58,68.58,7488.0,60.3693,60.3693,60.2814,60.2814,7488.0
2021-08-03 12:20:00,68.59,68.67,68.59,68.67,3270.0,60.2902,60.3605,60.2902,60.3605,3270.0
2021-08-03 12:25:00,68.68,68.69,68.62,68.64,7146.0,60.3693,60.3781,60.3166,60.3342,7146.0
2021-08-03 12:30:00,68.63,68.65,68.55,68.55,8128.0,60.3254,60.343,60.2551,60.2551,8128.0
2021-08-03 12:35:00,68.5,68.54,68.49,68.54,5889.0,60.2111,60.2463,60.2023,60.2463,5889.0
2021-08-03 12:40:00,68.54,68.59,68.53,68.54,7690.0,60.2463,60.2902,60.2375,60.2463,7690.0
2021-08-03 12:45:00,68.55,68.56,68.45,68.46,9376.0,60.2551,60.2639,60.1672,60.176,9376.0
2021-08-03 12:50:00,68.47,68.51,68.46,68.47,4169.0,60.1847,60.2199,60.176,60.1847,4169.0
2021-08-03 12:55:00,68.48,68.52,68.46,68.46,2791.0,60.1935,60.2287,60.176,60.176,2791.0
2021-08-03 13:00:00,68.45,68.55,68.4,68.53,6600.0,60.1672,60.2551,60.1232,60.2375,6600.0
2021-08-03 13:05:00,68.53,68.61,68.51,68.61,5868.0,60.2375,60.3078,60.2199,60.3078,5868.0
2021-08-03 13:10:00,68.61,68.64,68.59,68.64,3723.0,60.3078,60.3342,60.2902,60.3342,3723.0
2021-08-03 13:15:00,68.62,68.63,68.57,68.58,7329.0,60.3166,60.3254,60.2726,60.2814,7329.0
2021-08-03 13:20:00,68.58,68.66,68.57,68.62,3768.0,60.2814,60.3518,60.2726,60.3166,3768.0
2021-08-03 13:25:00,68.64,68.64,68.57,68.57,1700.0,60.3342,60.3342,60.2726,60.2726,1700.0
2021-08-03 13:30:00,68.56,68.59,68.5,68.5,4216.0,60.2639,60.2902,60.2111,60.2111,4216.0
2021-08-03 13:35:00,68.48,68.49,68.44,68.48,6466.0,60.1935,60.2023,60.1584,60.1935,6466.0
2021-08-03 13:40:00,68.48,68.49,68.46,68.46,3096.0,60.1935,60.2023,60.176,60.176,3096.0
2021-08-03 13:45:00,68.45,68.51,68.44,68.5,5548.0,60.1672,60.2199,60.1584,60.2111,5548.0
2021-08-03 13:50:00,68.51,68.53,68.44,68.44,6378.0,60.2199,60.2375,60.1584,60.1584,6378.0
2021-08-03 13:55:00,68.44,68.51,68.44,68.47,4915.0,60.1584,60.2199,60.1584,60.1847,4915.0
2021-08-03 14:00:00,68.48,68.58,68.47,68.58,5000.0,60.1935,60.2814,60.1847,60.2814,5000.0
2021-08-03 14:05:00,68.55,68.58,68.55,68.56,5079.0,60.2551,60.2814,60.2551,60.2639,5079.0
2021-08-03 14:10:00,68.56,68.62,68.55,68.59,5443.0,60.2639,60.3166,60.2551,60.2902,5443.0
2021-08-03 14:15:00,68.59,68.59,68.49,68.5,2915.0,60.2902,60.2902,60.2023,60.2111,2915.0
2021-08-03 14:20:00,68.5,68.56,68.5,68.51,5563.0,60.2111,60.2639,60.2111,60.2199,5563.0
2021-08-03 14:25:00,68.51,68.53,68.48,68.49,4248.0,60.2199,60.2375,60.1935,60.2023,4248.0
2021-08-03 14:30:00,68.52,68.56,68.51,68.53,5690.0,60.2287,60.2639,60.2199,60.2375,5690.0
2021-08-03 14:35:00,68.54,68.59,68.54,68.57,6929.0,60.2463,60.2902,60.2463,60.2726,6929.0
2021-08-03 14:40:00,68.59,68.61,68.54,68.55,6241.0,60.2902,60.3078,60.2463,60.2551,6241.0
2021-08-03 14:45:00,68.56,68.58,68.52,68.58,8408.0,60.2639,60.2814,60.2287,60.2814,8408.0
2021-08-03 14:50:00,68.59,68.61,68.57,68.59,7450.0,60.2902,60.3078,60.2726,60.2902,7450.0
2021-08-03 14:55:00,68.59,68.63,68.59,68.62,7497.0,60.2902,60.3254,60.2902,60.3166,7497.0
2021-08-03 15:00:00,68.62,68.69,68.62,68.66,8444.0,60.3166,60.3781,60.3166,60.3518,8444.0
2021-08-03 15:05:00,68.65,68.71,68.65,68.7,6800.0,60.343,60.3957,60.343,60.3869,6800.0
2021-08-03 15:10:00,68.69,68.74,68.67,68.73,8883.0,60.3781,60.4221,60.3605,60.4133,8883.0
2021-08-03 15:15:00,68.72,68.76,68.7,68.76,9072.0,60.4045,60.4396,60.3869,60.4396,9072.0
2021-08-03 15:20:00,68.76,68.79,68.68,68.68,11940.0,60.4396,60.466,60.3693,60.3693,11940.0
2021-08-03 15:25:00,68.66,68.66,68.51,68.51,15074.0,60.3518,60.3518,60.2199,60.2199,15074.0
2021-08-03 15:30:00,68.51,68.68,68.49,68.67,17852.0,60.2199,60.3693,60.2023,60.3605,17852.0
2021-08-03 15:35:00,68.67,68.73,68.66,68.69,9028.0,60.3605,60.4133,60.3518,60.3781,9028.0
2021-08-03 15:40:00,68.7,68.75,68.67,68.68,20834.0,60.3869,60.4309,60.3605,60.3693,20834.0
2021-08-03 15:45:00,68.69,68.74,68.68,68.7,22003.0,60.3781,60.4221,60.3693,60.3869,22003.0
2021-08-03 15:50:00,68.7,68.72,68.64,68.68,38535.0,60.3869,60.4045,60.3342,60.3693,38535.0
2021-08-03 15:55:00,68.67,68.79,68.66,68.7,166856.0,60.3605,60.466,60.3518,60.3869,166856.0
2021-08-04 09:30:00,68.52,68.55,68.16,68.38,30410.0,60.2287,60.2551,59.9123,60.1056,30410.0
2021-08-04 09:35:00,68.4,68.42,68.28,68.31,18725.0,60.1232,60.1408,60.0177,60.0441,18725.0
2021-08-04 09:40:00,68.34,68.47,68.3,68.37,39465.0,60.0705,60.1847,60.0353,60.0968,39465.0
2021-08-04 09:45:00,68.38,68.55,68.35,68.55,25619.0,60.1056,60.2551,60.0793,60.2551,25619.0
2021-08-04 09:50:00,68.52,68.62,68.44,68.52,20526.0,60.2287,60.3166,60.1584,60.2287,20526.0
2021-08-04 09:55:00,68.52,68.55,68.34,68.34,13523.0,60.2287,60.2551,60.0705,60.0705,13523.0
2021-08-04 10:00:00,68.36,68.52,68.36,68.52,18126.0,60.0881,60.2287,60.0881,60.2287,18126.0
2021-08-04 10:05:00,68.52,68.63,68.44,68.44,17469.0,60.2287,60.3254,60.1584,60.1584,17469.0
2021-08-04 10:10:00,68.42,68.63,68.42,68.46,19291.0,60.1408,60.3254,60.1408,60.176,19291.0
2021-08-04 10:15:00,68.46,68.49,68.31,68.33,13305.0,60.176,60.2023,60.0441,60.0617,13305.0
2021-08-04 10:20:00,68.34,68.41,68.3,68.4,10060.0,60.0705,60.132,60.0353,60.1232,10060.0
2021-08-04 10:25:00,68.39,68.45,68.25,68.33,19149.0,60.1144,60.1672,59.9914,60.0617,19149.0
2021-08-04 10:30:00,68.33,68.37,68.27,68.32,8582.0,60.0617,60.0968,60.0089,60.0529,8582.0
2021-08-04 10:35:00,68.3,68.33,68.28,68.33,11235.0,60.0353,60.0617,60.0177,60.0617,11235.0
2021-08-04 10:40:00,68.32,68.45,68.26,68.26,8483.0,60.0529,60.1672,60.0002,60.0002,8483.0
2021-08-04 10:45:00,68.24,68.27,68.11,68.16,15292.0,59.9826,60.0089,59.8683,59.9123,15292.0
2021-08-04 10:50:00,68.16,68.16,68.07,68.11,7265.0,59.9123,59.9123,59.8331,59.8683,7265.0
2021-08-04 10:55:00,68.17,68.18,68.09,68.14,10037.0,59.921,59.9298,59.8507,59.8947,10037.0
2021-08-04 11:00:00,68.08,68.09,67.98,68.0,16358.0,59.8419,59.8507,59.754,59.7716,16358.0
2021-08-04 11:05:00,68.0,68.04,67.89,68.0,20077.0,59.7716,59.8068,59.6749,59.7716,20077.0
2021-08-04 11:10:00,68.0,68.11,67.98,68.11,11778.0,59.7716,59.8683,59.754,59.8683,11778.0
2021-08-04 11:15:00,68.11,68.22,68.1,68.19,9478.0,59.8683,59.965,59.8595,59.9386,9478.0
2021-08-04 11:20:00,68.17,68.19,68.07,68.15,11744.0,59.921,59.9386,59.8331,59.9035,11744.0
2021-08-04 11:25:00,68.14,68.15,68.04,68.04,7831.0,59.8947,59.9035,59.8068,59.8068,7831.0
2021-08-04 11:30:00,68.04,68.06,67.96,67.98,16876.0,59.8068,59.8244,59.7365,59.754,16876.0
2021-08-04 11:35:00,67.98,68.03,67.95,67.99,13938.0,59.754,59.798,59.7277,59.7628,13938.0
2021-08-04 11:40:00,68.0,68.1,67.96,68.1,14145.0,59.7716,59.8595,59.7365,59.8595,14145.0
2021-08-04 11:45:00,68.09,68.14,68.08,68.12,8512.0,59.8507,59.8947,59.8419,59.8771,8512.0
2021-08-04 11:50:00,68.15,68.18,68.11,68.12,3253.0,59.9035,59.9298,59.8683,59.8771,3253.0
2021-08-04 11:55:00,68.11,68.2,68.11,68.18,4482.0,59.8683,59.9474,59.8683,59.9298,4482.0
2021-08-04 12:00:00,68.17,68.21,68.14,68.17,4000.0,59.921,59.9562,59.8947,59.921,4000.0
2021-08-04 12:05:00,68.16,68.23,68.14,68.14,6540.0,59.9123,59.9738,59.8947,59.8947,6540.0
2021-08-04 12:10:00,68.15,68.22,68.15,68.2,5669.0,59.9035,59.965,59.9035,59.9474,5669.0
2021-08-04 12:15:00,68.21,68.21,68.17,68.2,4640.0,59.9562,59.9562,59.921,59.9474,4640.0
2021-08-04 12:20:00,68.19,68.19,68.05,68.05,5624.0,59.9386,59.9386,59.8156,59.8156,5624.0
2021-08-04 12:25:00,68.04,68.08,68.02,68.04,13869.0,59.8068,59.8419,59.7892,59.8068,13869.0
2021-08-04 12:30:00,68.05,68.09,68.04,68.09,9772.0,59.8156,59.8507,59.8068,59.8507,9772.0
2021-08-04 12:35:00,68.08,68.12,68.07,68.09,7134.0,59.8419,59.8771,59.8331,59.8507,7134.0
2021-08-04 12:40:00,68.11,68.18,68.1,68.17,7303.0,59.8683,59.9298,59.8595,59.921,7303.0
2021-08-04 12:45:00,68.16,68.19,68.12,68.15,5962.0,59.9123,59.9386,59.8771,59.9035,5962.0
2021-08-04 12:50:00,68.17,68.2,68.12,68.14,5360.0,59.921,59.9474,59.8771,59.8947,5360.0
2021-08-04 12:55:00,68.16,68.21,68.15,68.15,7041.0,59.9123,59.9562,59.9035,59.9035,7041.0
2021-08-04 13:00:00,68.14,68.17,68.13,68.14,8910.0,59.8947,59.921,59.8859,59.8947,8910.0
2021-08-04 13:05:00,68.15,68.22,68.15,68.2,3751.0,59.9035,59.965,59.9035,59.9474,3751.0
2021-08-04 13:10:00,68.2,68.24,68.18,68.24,5593.0,59.9474,59.9826,59.9298,59.9826,5593.0
2021-08-04 13:15:00,68.24,68.27,68.22,68.24,7355.0,59.9826,60.0089,59.965,59.9826,7355.0
2021-08-04 13:20:00,68.24,68.25,68.21,68.23,5266.0,59.9826,59.9914,59.9562,59.9738,5266.0
2021-08-04 13:25:00,68.24,68.26,68.19,68.26,5575.0,59.9826,60.0002,59.9386,60.0002,5575.0
2021-08-04 13:30:00,68.25,68.25,68.19,68.2,8178.0,59.9914,59.9914,59.9386,59.9474,8178.0
2021-08-04 13:35:00,68.2,68.33,68.2,68.33,8853.0,59.9474,60.0617,59.9474,60.0617,8853.0
2021-08-04 13:40:00,68.32,68.36,68.29,68.31,6060.0,60.0529,60.0881,60.0265,60.0441,6060.0
2021-08-04 13:45:00,68.29,68.31,68.26,68.31,7842.0,60.0265,60.0441,60.0002,60.0441,7842.0
2021-08-04 13:50:00,68.32,68.37,68.26,68.28,7163.0,60.0529,60.0968,60.0002,60.0177,7163.0
2021-08-04 13:55:00,68.28,68.29,68.22,68.28,12962.0,60.0177,60.0265,59.965,60.0177,12962.0
2021-08-04 14:00:00,68.28,68.34,68.24,68.33,5176.0,60.0177,60.0705,59.9826,60.0617,5176.0
2021-08-04 14:05:00,68.34,68.37,68.3,68.36,8467.0,60.0705,60.0968,60.0353,60.0881,8467.0
2021-08-04 14:10:00,68.37,68.4,68.35,68.4,8692.0,60.0968,60.1232,60.0793,60.1232,8692.0
2021-08-04 14:15:00,68.4,68.41,68.38,68.4,8289.0,60.1232,60.132,60.1056,60.1232,8289.0
2021-08-04 14:20:00,68.39,68.46,68.35,68.45,15206.0,60.1144,60.176,60.0793,60.1672,15206.0
2021-08-04 14:25:00,68.45,68.57,68.45,68.56,8501.0,60.1672,60.2726,60.1672,60.2639,8501.0
2021-08-04 14:30:00,68.56,68.62,68.55,68.62,19781.0,60.2639,60.3166,60.2551,60.3166,19781.0
2021-08-04 14:35:00,68.62,68.69,68.59,68.66,6082.0,60.3166,60.3781,60.2902,60.3518,6082.0
2021-08-04 14:40:00,68.66,68.68,68.63,68.66,9550.0,60.3518,60.3693,60.3254,60.3518,9550.0
2021-08-04 14:45:00,68.66,68.73,68.63,68.72,13096.0,60.3518,60.4133,60.3254,60.4045,13096.0
2021-08-04 14:50:00,68.73,68.73,68.65,68.66,12578.0,60.4133,60.4133,60.343,60.3518,12578.0
2021-08-04 14:55:00,68.66,68.75,68.66,68.75,11315.0,60.3518,60.4309,60.3518,60.4309,11315.0
2021-08-04 15:00:00,68.75,68.87,68.75,68.87,13130.0,60.4309,60.5363,60.4309,60.5363,13130.0
2021-08-04 15:05:00,68.87,68.9,68.84,68.9,14964.0,60.5363,60.5627,60.51,60.5627,14964.0
2021-08-04 15:10:00,68.89,68.93,68.82,68.84,15877.0,60.5539,60.5891,60.4924,60.51,15877.0
2021-08-04 15:15:00,68.84,68.97,68.83,68.96,15913.0,60.51,60.6242,60.5012,60.6154,15913.0
2021-08-04 15:20:00,68.97,69.0,68.94,68.95,15240.0,60.6242,60.6506,60.5979,60.6067,15240.0
2021-08-04 15:25:00,68.95,68.98,68.9,68.95,18344.0,60.6067,60.633,60.5627,60.6067,18344.0
2021-08-04 15:30:00,68.94,68.97,68.9,68.95,27158.0,60.5979,60.6242,60.5627,60.6067,27158.0
2021-08-04 15:35:00,68.95,69.01,68.92,68.99,24441.0,60.6067,60.6594,60.5803,60.6418,24441.0
2021-08-04 15:40:00,69.0,69.03,68.87,68.88,33150.0,60.6506,60.677,60.5363,60.5451,33150.0
2021-08-04 15:45:00,68.88,68.99,68.87,68.97,24346.0,60.5451,60.6418,60.5363,60.6242,24346.0
2021-08-04 15:50:00,68.99,69.0,68.74,68.86,81638.0,60.6418,60.6506,60.4221,60.5275,81638.0
2021-08-04 15:55:00,68.87,69.05,68.78,68.95,318813.0,60.5363,60.6946,60.4572,60.6067,318813.0
2021-08-05 09:30:00,69.08,69.1,68.76,68.9,31850.0,60.7209,60.7385,60.4396,60.5627,31850.0
2021-08-05 09:35:00,68.93,69.03,68.78,68.95,28611.0,60.5891,60.677,60.4572,60.6067,28611.0
2021-08-05 09:40:00,69.0,69.13,68.91,68.94,26665.0,60.6506,60.7649,60.5715,60.5979,26665.0
2021-08-05 09:45:00,68.95,69.06,68.75,68.78,16469.0,60.6067,60.7033,60.4309,60.4572,16469.0
2021-08-05 09:50:00,68.83,68.91,68.74,68.77,13746.0,60.5012,60.5715,60.4221,60.4484,13746.0
2021-08-05 09:55:00,68.8,68.82,68.6,68.65,22528.0,60.4748,60.4924,60.299,60.343,22528.0
2021-08-05 10:00:00,68.65,68.75,68.57,68.71,13616.0,60.343,60.4309,60.2726,60.3957,13616.0
2021-08-05 10:05:00,68.71,68.88,68.71,68.87,15658.0,60.3957,60.5451,60.3957,60.5363,15658.0
2021-08-05 10:10:00,68.89,68.99,68.87,68.9,10607.0,60.5539,60.6418,60.5363,60.5627,10607.0
2021-08-05 10:15:00,68.92,69.05,68.92,69.02,12848.0,60.5803,60.6946,60.5803,60.6682,12848.0
2021-08-05 10:20:00,69.07,69.12,68.99,69.09,9508.0,60.7121,60.7561,60.6418,60.7297,9508.0
2021-08-05 10:25:00,69.09,69.11,68.79,68.79,7211.0,60.7297,60.7473,60.466,60.466,7211.0
2021-08-05 10:30:00,68.8,68.85,68.68,68.69,12681.0,60.4748,60.5188,60.3693,60.3781,12681.0
2021-08-05 10:35:00,68.66,68.75,68.62,68.66,17307.0,60.3518,60.4309,60.3166,60.3518,17307.0
2021-08-05 10:40:00,68.68,68.78,68.67,68.77,11340.0,60.3693,60.4572,60.3605,60.4484,11340.0
2021-08-05 10:45:00,68.79,68.85,68.78,68.83,8240.0,60.466,60.5188,60.4572,60.5012,8240.0
2021-08-05 10:50:00,68.81,68.83,68.68,68.73,10307.0,60.4836,60.5012,60.3693,60.4133,10307.0
2021-08-05 10:55:00,68.74,68.79,68.61,68.66,10193.0,60.4221,60.466,60.3078,60.3518,10193.0
2021-08-05 11:00:00,68.66,68.66,68.59,68.61,19321.0,60.3518,60.3518,60.2902,60.3078,19321.0
2021-08-05 11:05:00,68.57,68.61,68.52,68.6,11937.0,60.2726,60.3078,60.2287,60.299,11937.0
2021-08-05 11:10:00,68.62,68.65,68.55,68.55,6800.0,60.3166,60.343,60.2551,60.2551,6800.0
2021-08-05 11:15:00,68.56,68.66,68.56,68.65,11912.0,60.2639,60.3518,60.2639,60.343,11912.0
2021-08-05 11:20:00,68.66,68.67,68.54,68.56,6094.0,60.3518,60.3605,60.2463,60.2639,6094.0
2021-08-05 11:25:00,68.56,68.62,68.55,68.62,6100.0,60.2639,60.3166,60.2551,60.3166,6100.0
2021-08-05 11:30:00,68.64,68.64,68.49,68.53,8579.0,60.3342,60.3342,60.2023,60.2375,8579.0
2021-08-05 11:35:00,68.54,68.55,68.47,68.55,7040.0,60.2463,60.2551,60.1847,60.2551,7040.0
2021-08-05 11:40:00,68.6,68.7,68.59,68.68,8037.0,60.299,60.3869,60.2902,60.3693,8037.0
2021-08-05 11:45:00,68.69,68.79,68.68,68.79,5287.0,60.3781,60.466,60.3693,60.466,5287.0
2021-08-05 11:50:00,68.79,68.83,68.77,68.83,4673.0,60.466,60.5012,60.4484,60.5012,4673.0
2021-08-05 11:55:00,68.84,68.86,68.82,68.84,7792.0,60.51,60.5275,60.4924,60.51,7792.0
2021-08-05 12:00:00,68.83,68.89,68.81,68.88,8821.0,60.5012,60.5539,60.4836,60.5451,8821.0
2021-08-05 12:05:00,68.87,68.9,68.78,68.82,5286.0,60.5363,60.5627,60.4572,60.4924,5286.0
2021-08-05 12:10:00,68.81,68.82,68.74,68.75,7452.0,60.4836,60.4924,60.4221,60.4309,7452.0
2021-08-05 12:15:00,68.73,68.74,68.63,68.65,7085.0,60.4133,60.4221,60.3254,60.343,7085.0
2021-08-05 12:20:00,68.66,68.72,68.64,68.69,3643.0,60.3518,60.4045,60.3342,60.3781,3643.0
2021-08-05 12:25:00,68.71,68.75,68.71,68.75,7708.0,60.3957,60.4309,60.3957,60.4309,7708.0
2021-08-05 12:30:00,68.74,68.78,68.71,68.74,15008.0,60.4221,60.4572,60.3957,60.4221,15008.0
2021-08-05 12:35:00,68.74,68.79,68.74,68.79,3279.0,60.4221,60.466,60.4221,60.466,3279.0
2021-08-05 12:40:00,68.8,68.81,68.72,68.81,5110.0,60.4748,60.4836,60.4045,60.4836,5110.0
2021-08-05 12:45:00,68.81,68.81,68.73,68.73,4064.0,60.4836,60.4836,60.4133,60.4133,4064.0
2021-08-05 12:50:00,68.74,68.78,68.74,68.76,7466.0,60.4221,60.4572,60.4221,60.4396,7466.0
2021-08-05 12:55:00,68.77,68.86,68.77,68.86,8525.0,60.4484,60.5275,60.4484,60.5275,8525.0
2021-08-05 13:00:00,68.85,68.88,68.77,68.8,5343.0,60.5188,60.5451,60.4484,60.4748,5343.0
2021-08-05 13:05:00,68.8,68.8,68.69,68.69,5254.0,60.4748,60.4748,60.3781,60.3781,5254.0
2021-08-05 13:10:00,68.7,68.76,68.7,68.76,3009.0,60.3869,60.4396,60.3869,60.4396,3009.0
2021-08-05 13:15:00,68.75,68.79,68.75,68.78,5823.0,60.4309,60.466,60.4309,60.4572,5823.0
2021-08-05 13:20:00,68.78,68.87,68.77,68.87,4229.0,60.4572,60.5363,60.4484,60.5363,4229.0
2021-08-05 13:25:00,68.85,68.91,68.83,68.89,12813.0,60.5188,60.5715,60.5012,60.5539,12813.0
2021-08-05 13:30:00,68.89,68.94,68.84,68.85,8061.0,60.5539,60.5979,60.51,60.5188,8061.0
2021-08-05 13:35:00,68.84,68.9,68.83,68.87,11241.0,60.51,60.5627,60.5012,60.5363,11241.0
2021-08-05 13:40:00,68.87,68.88,68.78,68.82,7434.0,60.5363,60.5451,60.4572,60.4924,7434.0
2021-08-05 13:45:00,68.83,68.89,68.83,68.89,10792.0,60.5012,60.5539,60.5012,60.5539,10792.0
2021-08-05 13:50:00,68.91,68.93,68.89,68.92,5148.0,60.5715,60.5891,60.5539,60.5803,5148.0
2021-08-05 13:55:00,68.91,68.94,68.9,68.91,18447.0,60.5715,60.5979,60.5627,60.5715,18447.0
2021-08-05 14:00:00,68.92,68.95,68.91,68.93,6080.0,60.5803,60.6067,60.5715,60.5891,6080.0
2021-08-05 14:05:00,68.92,69.0,68.89,68.99,11386.0,60.5803,60.6506,60.5539,60.6418,11386.0
2021-08-05 14:10:00,69.0,69.01,68.95,68.97,5861.0,60.6506,60.6594,60.6067,60.6242,5861.0
2021-08-05 14:15:00,68.96,68.97,68.93,68.95,7486.0,60.6154,60.6242,60.5891,60.6067,7486.0
2021-08-05 14:20:00,68.96,69.0,68.96,68.97,9629.0,60.6154,60.6506,60.6154,60.6242,9629.0
2021-08-05 14:25:00,68.98,69.0,68.94,68.98,8675.0,60.633,60.6506,60.5979,60.633,8675.0
2021-08-05 14:30:00,68.97,69.02,68.93,68.93,10449.0,60.6242,60.6682,60.5891,60.5891,10449.0
2021-08-05 14:35:00,68.94,68.98,68.92,68.97,7656.0,60.5979,60.633,60.5803,60.6242,7656.0
2021-08-05 14:40:00,68.98,69.01,68.96,68.96,6502.0,60.633,60.6594,60.6154,60.6154,6502.0
2021-08-05 14:45:00,68.97,68.97,68.89,68.9,4018.0,60.6242,60.6242,60.5539,60.5627,4018.0
2021-08-05 14:50:00,68.9,68.9,68.82,68.82,7488.0,60.5627,60.5627,60.4924,60.4924,7488.0
2021-08-05 14:55:00,68.83,68.89,68.83,68.88,7139.0,60.5012,60.5539,60.5012,60.5451,7139.0
2021-08-05 15:00:00,68.89,68.97,68.89,68.95,8011.0,60.5539,60.6242,60.5539,60.6067,8011.0
2021-08-05 15:05:00,68.95,68.98,68.93,68.94,5902.0,60.6067,60.633,60.5891,60.5979,5902.0
2021-08-05 15:10:00,68.94,68.99,68.94,68.99,7397.0,60.5979,60.6418,60.5979,60.6418,7397.0
2021-08-05 15:15:00,69.0,69.05,68.98,69.03,10230.0,60.6506,60.6946,60.633,60.677,10230.0
2021-08-05 15:20:00,69.02,69.1,69.02,69.1,11740.0,60.6682,60.7385,60.6682,60.7385,11740.0
2021-08-05 15:25:00,69.1,69.14,69.1,69.14,10486.0,60.7385,60.7737,60.7385,60.7737,10486.0
2021-08-05 15:30:00,69.14,69.23,69.12,69.19,20950.0,60.7737,60.8528,60.7561,60.8176,20950.0
2021-08-05 15:35:00,69.2,69.3,69.19,69.26,14108.0,60.8264,60.9143,60.8176,60.8791,14108.0
2021-08-05 15:40:00,69.26,69.27,69.22,69.23,22630.0,60.8791,60.8879,60.844,60.8528,22630.0
2021-08-05 15:45:00,69.23,69.3,69.2,69.28,40655.0,60.8528,60.9143,60.8264,60.8967,40655.0
2021-08-05 15:50:00,69.28,69.4,69.28,69.36,90063.0,60.8967,61.0022,60.8967,60.967,90063.0
2021-08-05 15:55:00,69.36,69.37,69.18,69.24,319745.0,60.967,60.9758,60.8088,60.8616,319745.0
2021-08-06 09:30:00,69.09,69.19,68.68,68.74,35393.0,60.7297,60.8176,60.3693,60.4221,35393.0
2021-08-06 09:35:00,68.73,68.99,68.71,68.84,26192.0,60.4133,60.6418,60.3957,60.51,26192.0
2021-08-06 09:40:00,68.84,68.9,68.78,68.87,17730.0,60.51,60.5627,60.4572,60.5363,17730.0
2021-08-06 09:45:00,68.89,69.07,68.87,69.05,25270.0,60.5539,60.7121,60.5363,60.6946,25270.0
2021-08-06 09:50:00,69.08,69.15,69.03,69.06,14602.0,60.7209,60.7825,60.677,60.7033,14602.0
2021-08-06 09:55:00,69.13,69.2,69.02,69.04,8600.0,60.7649,60.8264,60.6682,60.6858,8600.0
2021-08-06 10:00:00,69.07,69.22,69.06,69.17,9721.0,60.7121,60.844,60.7033,60.8,9721.0
2021-08-06 10:05:00,69.21,69.35,69.21,69.35,10439.0,60.8352,60.9583,60.8352,60.9583,10439.0
2021-08-06 10:10:00,69.37,69.43,69.28,69.3,26455.0,60.9758,61.0286,60.8967,60.9143,26455.0
2021-08-06 10:15:00,69.3,69.39,69.24,69.38,9054.0,60.9143,60.9934,60.8616,60.9846,9054.0
2021-08-06 10:20:00,69.39,69.41,69.26,69.26,7979.0,60.9934,61.011,60.8791,60.8791,7979.0
2021-08-06 10:25:00,69.26,69.32,69.25,69.29,6000.0,60.8791,60.9319,60.8704,60.9055,6000.0
2021-08-06 10:30:00,69.3,69.39,69.25,69.32,12086.0,60.9143,60.9934,60.8704,60.9319,12086.0
2021-08-06 10:35:00,69.31,69.43,69.31,69.39,6627.0,60.9231,61.0286,60.9231,60.9934,6627.0
2021-08-06 10:40:00,69.39,69.41,69.34,69.36,7834.0,60.9934,61.011,60.9495,60.967,7834.0
2021-08-06 10:45:00,69.35,69.39,69.31,69.39,6660.0,60.9583,60.9934,60.9231,60.9934,6660.0
2021-08-06 10:50:00,69.4,69.41,69.32,69.36,6652.0,61.0022,61.011,60.9319,60.967,6652.0
2021-08-06 10:55:00,69.34,69.36,69.25,69.27,9843.0,60.9495,60.967,60.8704,60.8879,9843.0
2021-08-06 11:00:00,69.31,69.31,69.22,69.29,7695.0,60.9231,60.9231,60.844,60.9055,7695.0
2021-08-06 11:05:00,69.3,69.42,69.3,69.4,6311.0,60.9143,61.0198,60.9143,61.0022,6311.0
2021-08-06 11:10:00,69.39,69.47,69.33,69.33,5124.0,60.9934,61.0637,60.9407,60.9407,5124.0
2021-08-06 11:15:00,69.32,69.32,69.25,69.29,9040.0,60.9319,60.9319,60.8704,60.9055,9040.0
2021-08-06 11:20:00,69.3,69.3,69.19,69.25,8507.0,60.9143,60.9143,60.8176,60.8704,8507.0
2021-08-06 11:25:00,69.23,69.23,69.16,69.23,5627.0,60.8528,60.8528,60.7912,60.8528,5627.0
2021-08-06 11:30:00,69.23,69.29,69.22,69.27,4114.0,60.8528,60.9055,60.844,60.8879,4114.0
2021-08-06 11:35:00,69.22,69.25,69.19,69.19,5192.0,60.844,60.8704,60.8176,60.8176,5192.0
2021-08-06 11:40:00,69.19,69.24,69.17,69.2,6556.0,60.8176,60.8616,60.8,60.8264,6556.0
2021-08-06 11:45:00,69.2,69.29,69.2,69.24,5959.0,60.8264,60.9055,60.8264,60.8616,5959.0
2021-08-06 11:50:00,69.25,69.26,69.19,69.26,5293.0,60.8704,60.8791,60.8176,60.8791,5293.0
2021-08-06 11:55:00,69.26,69.28,69.24,69.24,6981.0,60.8791,60.8967,60.8616,60.8616,6981.0
2021-08-06 12:00:00,69.23,69.3,69.23,69.3,5164.0,60.8528,60.9143,60.8528,60.9143,5164.0
2021-08-06 12:05:00,69.3,69.33,69.27,69.31,4299.0,60.9143,60.9407,60.8879,60.9231,4299.0
2021-08-06 12:10:00,69.31,69.35,69.3,69.35,6530.0,60.9231,60.9583,60.9143,60.9583,6530.0
2021-08-06 12:15:00,69.34,69.35,69.27,69.3,3680.0,60.9495,60.9583,60.8879,60.9143,3680.0
2021-08-06 12:20:00,69.28,69.29,69.23,69.26,5681.0,60.8967,60.9055,60.8528,60.8791,5681.0
2021-08-06 12:25:00,69.26,69.3,69.26,69.26,4737.0,60.8791,60.9143,60.8791,60.8791,4737.0
2021-08-06 12:30:00,69.23,69.32,69.23,69.28,5614.0,60.8528,60.9319,60.8528,60.8967,5614.0
2021-08-06 12:35:00,69.29,69.34,69.28,69.33,3827.0,60.9055,60.9495,60.8967,60.9407,3827.0
2021-08-06 12:40:00,69.3,69.35,69.29,69.3,10236.0,60.9143,60.9583,60.9055,60.9143,10236.0
2021-08-06 12:45:00,69.31,69.35,69.3,69.34,9017.0,60.9231,60.9583,60.9143,60.9495,9017.0
2021-08-06 12:50:00,69.35,69.37,69.26,69.28,9075.0,60.9583,60.9758,60.8791,60.8967,9075.0
2021-08-06 12:55:00,69.27,69.31,69.27,69.31,4513.0,60.8879,60.9231,60.8879,60.9231,4513.0
2021-08-06 13:00:00,69.31,69.31,69.24,69.24,8777.0,60.9231,60.9231,60.8616,60.8616,8777.0
2021-08-06 13:05:00,69.24,69.29,69.23,69.29,14147.0,60.8616,60.9055,60.8528,60.9055,14147.0
2021-08-06 13:10:00,69.3,69.34,69.25,69.34,10168.0,60.9143,60.9495,60.8704,60.9495,10168.0
2021-08-06 13:15:00,69.34,69.43,69.32,69.43,9348.0,60.9495,61.0286,60.9319,61.0286,9348.0
2021-08-06 13:20:00,69.44,69.49,69.42,69.46,8382.0,61.0374,61.0813,61.0198,61.0549,8382.0
2021-08-06 13:25:00,69.47,69.54,69.46,69.53,23457.0,61.0637,61.1253,61.0549,61.1165,23457.0
2021-08-06 13:30:00,69.52,69.58,69.52,69.57,7036.0,61.1077,61.1604,61.1077,61.1516,7036.0
2021-08-06 13:35:00,69.58,69.58,69.51,69.52,10953.0,61.1604,61.1604,61.0989,61.1077,10953.0
2021-08-06 13:40:00,69.51,69.52,69.47,69.51,10006.0,61.0989,61.1077,61.0637,61.0989,10006.0
2021-08-06 13:45:00,69.5,69.52,69.44,69.45,12924.0,61.0901,61.1077,61.0374,61.0462,12924.0
2021-08-06 13:50:00,69.45,69.5,69.44,69.49,11291.0,61.0462,61.0901,61.0374,61.0813,11291.0
2021-08-06 13:55:00,69.5,69.5,69.43,69.43,13526.0,61.0901,61.0901,61.0286,61.0286,13526.0
2021-08-06 14:00:00,69.43,69.48,69.42,69.45,9317.0,61.0286,61.0725,61.0198,61.0462,9317.0
2021-08-06 14:05:00,69.45,69.45,69.4,69.42,12867.0,61.0462,61.0462,61.0022,61.0198,12867.0
2021-08-06 14:10:00,69.43,69.44,69.41,69.42,12695.0,61.0286,61.0374,61.011,61.0198,12695.0
2021-08-06 14:15:00,69.42,69.42,69.34,69.34,7478.0,61.0198,61.0198,60.9495,60.9495,7478.0
2021-08-06 14:20:00,69.31,69.37,69.31,69.36,4728.0,60.9231,60.9758,60.9231,60.967,4728.0
2021-08-06 14:25:00,69.36,69.44,69.36,69.44,12692.0,60.967,61.0374,60.967,61.0374,12692.0
2021-08-06 14:30:00,69.45,69.48,69.42,69.42,7939.0,61.0462,61.0725,61.0198,61.0198,7939.0
2021-08-06 14:35:00,69.42,69.44,69.39,69.43,15629.0,61.0198,61.0374,60.9934,61.0286,15629.0
2021-08-06 14:40:00,69.42,69.5,69.41,69.48,26682.0,61.0198,61.0901,61.011,61.0725,26682.0
2021-08-06 14:45:00,69.47,69.51,69.45,69.49,21467.0,61.0637,61.0989,61.0462,61.0813,21467.0
2021-08-06 14:50:00,69.5,69.53,69.44,69.47,15165.0,61.0901,61.1165,61.0374,61.0637,15165.0
2021-08-06 14:55:00,69.45,69.49,69.43,69.45,7670.0,61.0462,61.0813,61.0286,61.0462,7670.0
2021-08-06 15:00:00,69.45,69.54,69.45,69.54,10602.0,61.0462,61.1253,61.0462,61.1253,10602.0
2021-08-06 15:05:00,69.53,69.57,69.48,69.49,73149.0,61.1165,61.1516,61.0725,61.0813,73149.0
2021-08-06 15:10:00,69.48,69.52,69.47,69.5,8713.0,61.0725,61.1077,61.0637,61.0901,8713.0
2021-08-06 15:15:00,69.51,69.51,69.43,69.45,11683.0,61.0989,61.0989,61.0286,61.0462,11683.0
2021-08-06 15:20:00,69.45,69.49,69.41,69.44,25370.0,61.0462,61.0813,61.011,61.0374,25370.0
2021-08-06 15:25:00,69.43,69.47,69.42,69.47,24714.0,61.0286,61.0637,61.0198,61.0637,24714.0
2021-08-06 15:30:00,69.47,69.49,69.41,69.42,18545.0,61.0637,61.0813,61.011,61.0198,18545.0
2021-08-06 15:35:00,69.42,69.42,69.26,69.27,8912.0,61.0198,61.0198,60.8791,60.8879,8912.0
2021-08-06 15:40:00,69.28,69.29,69.22,69.25,13791.0,60.8967,60.9055,60.844,60.8704,13791.0
2021-08-06 15:45:00,69.25,69.29,69.22,69.28,23107.0,60.8704,60.9055,60.844,60.8967,23107.0
2021-08-06 15:50:00,69.29,69.29,69.12,69.15,95875.0,60.9055,60.9055,60.7561,60.7825,95875.0
2021-08-06 15:55:00,69.14,69.18,69.07,69.09,120613.0,60.7737,60.8088,60.7121,60.7297,120613.0
2021-08-09 09:30:00,69.08,69.45,69.06,69.2,28670.0,60.7209,61.0462,60.7033,60.8264,28670.0
2021-08-09 09:35:00,69.16,69.21,69.06,69.2,41876.0,60.7912,60.8352,60.7033,60.8264,41876.0
2021-08-09 09:40:00,69.2,69.25,69.09,69.17,20402.0,60.8264,60.8704,60.7297,60.8,20402.0
2021-08-09 09:45:00,69.18,69.19,69.06,69.06,17306.0,60.8088,60.8176,60.7033,60.7033,17306.0
2021-08-09 09:50:00,69.06,69.1,68.98,69.02,15451.0,60.7033,60.7385,60.633,60.6682,15451.0
2021-08-09 09:55:00,69.01,69.07,68.96,68.97,39941.0,60.6594,60.7121,60.6154,60.6242,39941.0
2021-08-09 10:00:00,68.97,69.01,68.92,69.01,3529.0,60.6242,60.6594,60.5803,60.6594,3529.0
2021-08-09 10:05:00,69.02,69.02,68.88,68.9,11979.0,60.6682,60.6682,60.5451,60.5627,11979.0
2021-08-09 10:10:00,68.88,69.05,68.88,69.02,7170.0,60.5451,60.6946,60.5451,60.6682,7170.0
2021-08-09 10:15:00,69.05,69.12,69.03,69.08,7403.0,60.6946,60.7561,60.677,60.7209,7403.0
2021-08-09 10:20:00,69.08,69.08,68.96,69.04,38119.0,60.7209,60.7209,60.6154,60.6858,38119.0
2021-08-09 10:25:00,69.07,69.07,68.97,68.97,6217.0,60.7121,60.7121,60.6242,60.6242,6217.0
2021-08-09 10:30:00,68.94,68.98,68.94,68.95,5429.0,60.5979,60.633,60.5979,60.6067,5429.0
2021-08-09 10:35:00,68.95,69.07,68.9,69.07,11019.0,60.6067,60.7121,60.5627,60.7121,11019.0
2021-08-09 10:40:00,69.08,69.11,69.0,69.03,5951.0,60.7209,60.7473,60.6506,60.677,5951.0
2021-08-09 10:45:00,69.01,69.08,69.01,69.06,14739.0,60.6594,60.7209,60.6594,60.7033,14739.0
2021-08-09 10:50:00,69.05,69.18,68.99,69.0,16513.0,60.6946,60.8088,60.6418,60.6506,16513.0
2021-08-09 10:55:00,68.99,69.0,68.84,68.84,7848.0,60.6418,60.6506,60.51,60.51,7848.0
2021-08-09 11:00:00,68.83,68.83,68.76,68.8,3698.0,60.5012,60.5012,60.4396,60.4748,3698.0
2021-08-09 11:05:00,68.8,68.91,68.79,68.9,12605.0,60.4748,60.5715,60.466,60.5627,12605.0
2021-08-09 11:10:00,68.86,68.86,68.81,68.82,8185.0,60.5275,60.5275,60.4836,60.4924,8185.0
2021-08-09 11:15:00,68.81,68.91,68.76,68.91,14968.0,60.4836,60.5715,60.4396,60.5715,14968.0
2021-08-09 11:20:00,68.91,68.92,68.8,68.8,7908.0,60.5715,60.5803,60.4748,60.4748,7908.0
2021-08-09 11:25:00,68.79,68.84,68.74,68.79,9666.0,60.466,60.51,60.4221,60.466,9666.0
2021-08-09 11:30:00,68.8,68.8,68.72,68.74,9035.0,60.4748,60.4748,60.4045,60.4221,9035.0
2021-08-09 11:35:00,68.73,68.79,68.71,68.76,9183.0,60.4133,60.466,60.3957,60.4396,9183.0
2021-08-09 11:40:00,68.78,68.78,68.73,68.78,10414.0,60.4572,60.4572,60.4133,60.4572,10414.0
2021-08-09 11:45:00,68.76,68.82,68.75,68.81,6561.0,60.4396,60.4924,60.4309,60.4836,6561.0
2021-08-09 11:50:00,68.8,68.81,68.78,68.8,10320.0,60.4748,60.4836,60.4572,60.4748,10320.0
2021-08-09 11:55:00,68.8,68.82,68.76,68.77,2806.0,60.4748,60.4924,60.4396,60.4484,2806.0
2021-08-09 12:00:00,68.75,68.78,68.71,68.78,4736.0,60.4309,60.4572,60.3957,60.4572,4736.0
2021-08-09 12:05:00,68.78,68.8,68.77,68.78,5425.0,60.4572,60.4748,60.4484,60.4572,5425.0
2021-08-09 12:10:00,68.78,68.82,68.73,68.73,3933.0,60.4572,60.4924,60.4133,60.4133,3933.0
2021-08-09 12:15:00,68.71,68.71,68.64,68.64,5490.0,60.3957,60.3957,60.3342,60.3342,5490.0
2021-08-09 12:20:00,68.64,68.7,68.63,68.7,6083.0,60.3342,60.3869,60.3254,60.3869,6083.0
2021-08-09 12:25:00,68.69,68.74,68.66,68.74,4564.0,60.3781,60.4221,60.3518,60.4221,4564.0
2021-08-09 12:30:00,68.73,68.78,68.69,68.76,6082.0,60.4133,60.4572,60.3781,60.4396,6082.0
2021-08-09 12:35:00,68.76,68.76,68.7,68.7,3496.0,60.4396,60.4396,60.3869,60.3869,3496.0
2021-08-09 12:40:00,68.7,68.77,68.7,68.73,7610.0,60.3869,60.4484,60.3869,60.4133,7610.0
2021-08-09 12:45:00,68.73,68.73,68.68,68.72,2503.0,60.4133,60.4133,60.3693,60.4045,2503.0
2021-08-09 12:50:00,68.72,68.75,68.69,68.73,6363.0,60.4045,60.4309,60.3781,60.4133,6363.0
2021-08-09 12:55:00,68.73,68.77,68.73,68.77,3555.0,60.4133,60.4484,60.4133,60.4484,3555.0
2021-08-09 13:00:00,68.77,68.81,68.77,68.81,5738.0,60.4484,60.4836,60.4484,60.4836,5738.0
2021-08-09 13:05:00,68.81,68.86,68.81,68.85,3540.0,60.4836,60.5275,60.4836,60.5188,3540.0
2021-08-09 13:10:00,68.85,68.87,68.81,68.82,3051.0,60.5188,60.5363,60.4836,60.4924,3051.0
2021-08-09 13:15:00,68.82,68.92,68.81,68.86,4272.0,60.4924,60.5803,60.4836,60.5275,4272.0
2021-08-09 13:20:00,68.88,68.91,68.87,68.91,4020.0,60.5451,60.5715,60.5363,60.5715,4020.0
2021-08-09 13:25:00,68.91,68.94,68.89,68.9,4760.0,60.5715,60.5979,60.5539,60.5627,4760.0
2021-08-09 13:30:00,68.89,68.94,68.89,68.93,2614.0,60.5539,60.5979,60.5539,60.5891,2614.0
2021-08-09 13:35:00,68.93,68.97,68.92,68.93,4890.0,60.5891,60.6242,60.5803,60.5891,4890.0
2021-08-09 13:40:00,68.93,68.93,68.83,68.84,5285.0,60.5891,60.5891,60.5012,60.51,5285.0
2021-08-09 13:45:00,68.84,68.9,68.84,68.9,5690.0,60.51,60.5627,60.51,60.5627,5690.0
2021-08-09 13:50:00,68.92,68.94,68.9,68.93,5455.0,60.5803,60.5979,60.5627,60.5891,5455.0
2021-08-09 13:55:00,68.95,68.99,68.93,68.96,2646.0,60.6067,60.6418,60.5891,60.6154,2646.0
2021-08-09 14:00:00,68.96,68.97,68.92,68.96,3014.0,60.6154,60.6242,60.5803,60.6154,3014.0
2021-08-09 14:05:00,68.96,68.97,68.87,68.9,5411.0,60.6154,60.6242,60.5363,60.5627,5411.0
2021-08-09 14:10:00,68.9,68.95,68.89,68.95,2043.0,60.5627,60.6067,60.5539,60.6067,2043.0
2021-08-09 14:15:00,68.95,68.98,68.91,68.94,5947.0,60.6067,60.633,60.5715,60.5979,5947.0
2021-08-09 14:20:00,68.95,68.99,68.95,68.99,2844.0,60.6067,60.6418,60.6067,60.6418,2844.0
2021-08-09 14:25:00,69.0,69.0,68.95,68.97,3329.0,60.6506,60.6506,60.6067,60.6242,3329.0
2021-08-09 14:30:00,68.95,68.95,68.88,68.89,6574.0,60.6067,60.6067,60.5451,60.5539,6574.0
2021-08-09 14:35:00,68.9,68.95,68.89,68.93,4405.0,60.5627,60.6067,60.5539,60.5891,4405.0
2021-08-09 14:40:00,68.93,68.95,68.9,68.95,4608.0,60.5891,60.6067,60.5627,60.6067,4608.0
2021-08-09 14:45:00,68.96,68.96,68.91,68.92,5144.0,60.6154,60.6154,60.5715,60.5803,5144.0
2021-08-09 14:50:00,68.92,68.95,68.92,68.94,4233.0,60.5803,60.6067,60.5803,60.5979,4233.0
2021-08-09 14:55:00,68.92,68.92,68.81,68.82,5329.0,60.5803,60.5803,60.4836,60.4924,5329.0
2021-08-09 15:00:00,68.81,68.84,68.78,68.79,6981.0,60.4836,60.51,60.4572,60.466,6981.0
2021-08-09 15:05:00,68.8,68.81,68.76,68.79,5563.0,60.4748,60.4836,60.4396,60.466,5563.0
2021-08-09 15:10:00,68.82,68.83,68.79,68.81,5782.0,60.4924,60.5012,60.466,60.4836,5782.0
2021-08-09 15:15:00,68.81,68.85,68.79,68.79,6110.0,60.4836,60.5188,60.466,60.466,6110.0
2021-08-09 15:20:00,68.77,68.79,68.74,68.79,5863.0,60.4484,60.466,60.4221,60.466,5863.0
2021-08-09 15:25:00,68.81,68.88,68.79,68.88,5442.0,60.4836,60.5451,60.466,60.5451,5442.0
2021-08-09 15:30:00,68.87,68.96,68.84,68.95,10545.0,60.5363,60.6154,60.51,60.6067,10545.0
2021-08-09 15:35:00,68.96,69.13,68.96,69.11,13447.0,60.6154,60.7649,60.6154,60.7473,13447.0
2021-08-09 15:40:00,69.12,69.12,69.02,69.07,14411.0,60.7561,60.7561,60.6682,60.7121,14411.0
2021-08-09 15:45:00,69.07,69.14,69.07,69.11,19218.0,60.7121,60.7737,60.7121,60.7473,19218.0
2021-08-09 15:50:00,69.1,69.11,68.99,69.05,74191.0,60.7385,60.7473,60.6418,60.6946,74191.0
2021-08-09 15:55:00,69.05,69.13,69.01,69.11,135580.0,60.6946,60.7649,60.6594,60.7473,135580.0
2021-08-10 09:30:00,69.18,69.18,68.85,69.01,22012.0,60.8088,60.8088,60.5188,60.6594,22012.0
2021-08-10 09:35:00,68.94,69.0,68.92,68.99,5688.0,60.5979,60.6506,60.5803,60.6418,5688.0
2021-08-10 09:40:00,69.04,69.1,69.02,69.04,7588.0,60.6858,60.7385,60.6682,60.6858,7588.0
2021-08-10 09:45:00,69.07,69.09,68.96,69.01,7900.0,60.7121,60.7297,60.6154,60.6594,7900.0
2021-08-10 09:50:00,68.97,68.97,68.83,68.85,5989.0,60.6242,60.6242,60.5012,60.5188,5989.0
2021-08-10 09:55:00,68.85,68.96,68.85,68.89,12484.0,60.5188,60.6154,60.5188,60.5539,12484.0
2021-08-10 10:00:00,68.9,68.99,68.88,68.99,6000.0,60.5627,60.6418,60.5451,60.6418,6000.0
2021-08-10 10:05:00,69.0,69.02,68.84,68.88,11548.0,60.6506,60.6682,60.51,60.5451,11548.0
2021-08-10 10:10:00,68.9,68.9,68.82,68.87,5769.0,60.5627,60.5627,60.4924,60.5363,5769.0
2021-08-10 10:15:00,68.9,68.95,68.86,68.9,4341.0,60.5627,60.6067,60.5275,60.5627,4341.0
2021-08-10 10:20:00,68.9,68.91,68.82,68.82,21124.0,60.5627,60.5715,60.4924,60.4924,21124.0
2021-08-10 10:25:00,68.82,68.89,68.77,68.88,8292.0,60.4924,60.5539,60.4484,60.5451,8292.0
2021-08-10 10:30:00,68.88,69.03,68.87,68.95,14640.0,60.5451,60.677,60.5363,60.6067,14640.0
2021-08-10 10:35:00,68.96,68.98,68.84,68.88,12222.0,60.6154,60.633,60.51,60.5451,12222.0
2021-08-10 10:40:00,68.87,68.92,68.82,68.91,12759.0,60.5363,60.5803,60.4924,60.5715,12759.0
2021-08-10 10:45:00,68.91,68.95,68.79,68.79,9292.0,60.5715,60.6067,60.466,60.466,9292.0
2021-08-10 10:50:00,68.77,68.8,68.71,68.71,8438.0,60.4484,60.4748,60.3957,60.3957,8438.0
2021-08-10 10:55:00,68.73,68.82,68.66,68.8,7913.0,60.4133,60.4924,60.3518,60.4748,7913.0
2021-08-10 11:00:00,68.8,68.85,68.73,68.85,3050.0,60.4748,60.5188,60.4133,60.5188,3050.0
2021-08-10 11:05:00,68.85,68.88,68.73,68.74,6465.0,60.5188,60.5451,60.4133,60.4221,6465.0
2021-08-10 11:10:00,68.74,68.78,68.71,68.75,15467.0,60.4221,60.4572,60.3957,60.4309,15467.0
2021-08-10 11:15:00,68.77,68.8,68.75,68.78,3535.0,60.4484,60.4748,60.4309,60.4572,3535.0
2021-08-10 11:20:00,68.78,68.84,68.77,68.79,3541.0,60.4572,60.51,60.4484,60.466,3541.0
2021-08-10 11:25:00,68.78,68.84,68.73,68.81,3459.0,60.4572,60.51,60.4133,60.4836,3459.0
2021-08-10 11:30:00,68.81,68.82,68.71,68.72,5283.0,60.4836,60.4924,60.3957,60.4045,5283.0
2021-08-10 11:35:00,68.73,68.81,68.72,68.73,7301.0,60.4133,60.4836,60.4045,60.4133,7301.0
2021-08-10 11:40:00,68.75,68.78,68.68,68.72,4729.0,60.4309,60.4572,60.3693,60.4045,4729.0
2021-08-10 11:45:00,68.74,68.83,68.74,68.83,3994.0,60.4221,60.5012,60.4221,60.5012,3994.0
2021-08-10 11:50:00,68.83,68.91,68.83,68.9,5444.0,60.5012,60.5715,60.5012,60.5627,5444.0
2021-08-10 11:55:00,68.91,68.97,68.9,68.95,4439.0,60.5715,60.6242,60.5627,60.6067,4439.0
2021-08-10 12:00:00,68.94,68.94,68.78,68.78,14890.0,60.5979,60.5979,60.4572,60.4572,14890.0
2021-08-10 12:05:00,68.76,68.82,68.71,68.81,4852.0,60.4396,60.4924,60.3957,60.4836,4852.0
2021-08-10 12:10:00,68.82,68.82,68.75,68.76,4189.0,60.4924,60.4924,60.4309,60.4396,4189.0
2021-08-10 12:15:00,68.76,68.78,68.73,68.74,6084.0,60.4396,60.4572,60.4133,60.4221,6084.0
2021-08-10 12:20:00,68.73,68.77,68.7,68.72,4681.0,60.4133,60.4484,60.3869,60.4045,4681.0
2021-08-10 12:25:00,68.75,68.76,68.72,68.75,4247.0,60.4309,60.4396,60.4045,60.4309,4247.0
2021-08-10 12:30:00,68.73,68.77,68.73,68.76,5385.0,60.4133,60.4484,60.4133,60.4396,5385.0
2021-08-10 12:35:00,68.76,68.8,68.75,68.76,4923.0,60.4396,60.4748,60.4309,60.4396,4923.0
2021-08-10 12:40:00,68.76,68.79,68.73,68.77,3445.0,60.4396,60.466,60.4133,60.4484,3445.0
2021-08-10 12:45:00,68.75,68.78,68.68,68.76,8621.0,60.4309,60.4572,60.3693,60.4396,8621.0
2021-08-10 12:50:00,68.78,68.79,68.7,68.7,4673.0,60.4572,60.466,60.3869,60.3869,4673.0
2021-08-10 12:55:00,68.71,68.77,68.71,68.77,5195.0,60.3957,60.4484,60.3957,60.4484,5195.0
2021-08-10 13:00:00,68.76,68.76,68.71,68.75,4670.0,60.4396,60.4396,60.3957,60.4309,4670.0
2021-08-10 13:05:00,68.73,68.73,68.67,68.68,6155.0,60.4133,60.4133,60.3605,60.3693,6155.0
2021-08-10 13:10:00,68.67,68.68,68.6,68.62,5500.0,60.3605,60.3693,60.299,60.3166,5500.0
2021-08-10 13:15:00,68.64,68.69,68.64,68.69,7319.0,60.3342,60.3781,60.3342,60.3781,7319.0
2021-08-10 13:20:00,68.7,68.71,68.63,68.65,6434.0,60.3869,60.3957,60.3254,60.343,6434.0
2021-08-10 13:25:00,68.64,68.73,68.63,68.73,7342.0,60.3342,60.4133,60.3254,60.4133,7342.0
2021-08-10 13:30:00,68.72,68.74,68.71,68.73,7840.0,60.4045,60.4221,60.3957,60.4133,7840.0
2021-08-10 13:35:00,68.75,68.84,68.74,68.84,4918.0,60.4309,60.51,60.4221,60.51,4918.0
2021-08-10 13:40:00,68.84,68.87,68.83,68.83,7569.0,60.51,60.5363,60.5012,60.5012,7569.0
2021-08-10 13:45:00,68.82,68.88,68.81,68.86,5718.0,60.4924,60.5451,60.4836,60.5275,5718.0
2021-08-10 13:50:00,68.86,68.9,68.86,68.9,7015.0,60.5275,60.5627,60.5275,60.5627,7015.0
2021-08-10 13:55:00,68.91,68.91,68.87,68.89,5073.0,60.5715,60.5715,60.5363,60.5539,5073.0
2021-08-10 14:00:00,68.89,68.95,68.87,68.95,8755.0,60.5539,60.6067,60.5363,60.6067,8755.0
2021-08-10 14:05:00,68.95,68.98,68.94,68.94,3514.0,60.6067,60.633,60.5979,60.5979,3514.0
2021-08-10 14:10:00,68.95,68.99,68.95,68.98,4582.0,60.6067,60.6418,60.6067,60.633,4582.0
2021-08-10 14:15:00,68.99,69.0,68.94,68.96,5194.0,60.6418,60.6506,60.5979,60.6154,5194.0
2021-08-10 14:20:00,68.97,68.98,68.93,68.94,3510.0,60.6242,60.633,60.5891,60.5979,3510.0
2021-08-10 14:25:00,68.93,68.94,68.89,68.91,3050.0,60.5891,60.5979,60.5539,60.5715,3050.0
2021-08-10 14:30:00,68.92,68.94,68.89,68.91,5171.0,60.5803,60.5979,60.5539,60.5715,5171.0
2021-08-10 14:35:00,68.9,68.93,68.89,68.91,7778.0,60.5627,60.5891,60.5539,60.5715,7778.0
2021-08-10 14:40:00,68.92,68.92,68.87,68.87,2942.0,60.5803,60.5803,60.5363,60.5363,2942.0
2021-08-10 14:45:00,68.86,68.86,68.82,68.85,4268.0,60.5275,60.5275,60.4924,60.5188,4268.0
2021-08-10 14:50:00,68.85,68.88,68.85,68.88,2877.0,60.5188,60.5451,60.5188,60.5451,2877.0
2021-08-10 14:55:00,68.88,68.88,68.82,68.85,4540.0,60.5451,60.5451,60.4924,60.5188,4540.0
2021-08-10 15:00:00,68.84,68.86,68.8,68.8,10997.0,60.51,60.5275,60.4748,60.4748,10997.0
2021-08-10 15:05:00,68.8,68.8,68.72,68.72,9055.0,60.4748,60.4748,60.4045,60.4045,9055.0
2021-08-10 15:10:00,68.72,68.77,68.68,68.77,8047.0,60.4045,60.4484,60.3693,60.4484,8047.0
2021-08-10 15:15:00,68.78,68.83,68.77,68.8,10060.0,60.4572,60.5012,60.4484,60.4748,10060.0
2021-08-10 15:20:00,68.8,68.81,68.78,68.8,4039.0,60.4748,60.4836,60.4572,60.4748,4039.0
2021-08-10 15:25:00,68.79,68.81,68.75,68.81,7806.0,60.466,60.4836,60.4309,60.4836,7806.0
2021-08-10 15:30:00,68.8,68.8,68.75,68.78,11927.0,60.4748,60.4748,60.4309,60.4572,11927.0
2021-08-10 15:35:00,68.79,68.85,68.77,68.84,8421.0,60.466,60.5188,60.4484,60.51,8421.0
2021-08-10 15:40:00,68.84,68.84,68.74,68.74,10101.0,60.51,60.51,60.4221,60.4221,10101.0
2021-08-10 15:45:00,68.73,68.73,68.67,68.69,11643.0,60.4133,60.4133,60.3605,60.3781,11643.0
2021-08-10 15:50:00,68.68,68.75,68.68,68.71,29501.0,60.3693,60.4309,60.3693,60.3957,29501.0
2021-08-10 15:55:00,68.7,68.74,68.66,68.71,88269.0,60.3869,60.4221,60.3518,60.3957,88269.0
2021-08-11 09:30:00,68.92,69.12,68.9,68.96,27098.0,60.5803,60.7561,60.5627,60.6154,27098.0
2021-08-11 09:35:00,68.95,69.02,68.84,68.94,13121.0,60.6067,60.6682,60.51,60.5979,13121.0
2021-08-11 09:40:00,68.93,68.94,68.86,68.94,11283.0,60.5891,60.5979,60.5275,60.5979,11283.0
2021-08-11 09:45:00,68.91,69.05,68.91,68.96,7924.0,60.5715,60.6946,60.5715,60.6154,7924.0
2021-08-11 09:50:00,68.97,69.14,68.97,69.12,7872.0,60.6242,60.7737,60.6242,60.7561,7872.0
2021-08-11 09:55:00,69.14,69.18,69.06,69.11,8502.0,60.7737,60.8088,60.7033,60.7473,8502.0
2021-08-11 10:00:00,69.13,69.17,69.06,69.11,67266.0,60.7649,60.8,60.7033,60.7473,67266.0
2021-08-11 10:05:00,69.11,69.21,69.04,69.2,4817.0,60.7473,60.8352,60.6858,60.8264,4817.0
2021-08-11 10:10:00,69.23,69.23,69.09,69.1,39194.0,60.8528,60.8528,60.7297,60.7385,39194.0
2021-08-11 10:15:00,69.13,69.26,69.13,69.24,6728.0,60.7649,60.8791,60.7649,60.8616,6728.0
2021-08-11 10:20:00,69.25,69.34,69.21,69.26,7343.0,60.8704,60.9495,60.8352,60.8791,7343.0
2021-08-11 10:25:00,69.25,69.35,69.25,69.32,7830.0,60.8704,60.9583,60.8704,60.9319,7830.0
2021-08-11 10:30:00,69.33,69.33,69.18,69.25,11684.0,60.9407,60.9407,60.8088,60.8704,11684.0
2021-08-11 10:35:00,69.25,69.27,69.19,69.22,4057.0,60.8704,60.8879,60.8176,60.844,4057.0
2021-08-11 10:40:00,69.24,69.27,69.18,69.18,3799.0,60.8616,60.8879,60.8088,60.8088,3799.0
2021-08-11 10:45:00,69.19,69.21,69.13,69.19,6575.0,60.8176,60.8352,60.7649,60.8176,6575.0
2021-08-11 10:50:00,69.17,69.24,69.16,69.24,11913.0,60.8,60.8616,60.7912,60.8616,11913.0
2021-08-11 10:55:00,69.24,69.28,69.21,69.23,27744.0,60.8616,60.8967,60.8352,60.8528,27744.0
2021-08-11 11:00:00,69.24,69.43,69.23,69.43,18972.0,60.8616,61.0286,60.8528,61.0286,18972.0
2021-08-11 11:05:00,69.42,69.43,69.38,69.41,14117.0,61.0198,61.0286,60.9846,61.011,14117.0
2021-08-11 11:10:00,69.41,69.41,69.27,69.39,7346.0,61.011,61.011,60.8879,60.9934,7346.0
2021-08-11 11:15:00,69.4,69.43,69.33,69.33,11881.0,61.0022,61.0286,60.9407,60.9407,11881.0
2021-08-11 11:20:00,69.31,69.31,69.2,69.2,11428.0,60.9231,60.9231,60.8264,60.8264,11428.0
2021-08-11 11:25:00,69.2,69.25,69.04,69.04,16205.0,60.8264,60.8704,60.6858,60.6858,16205.0
2021-08-11 11:30:00,69.05,69.15,69.05,69.14,11901.0,60.6946,60.7825,60.6946,60.7737,11901.0
2021-08-11 11:35:00,69.13,69.21,69.12,69.19,11114.0,60.7649,60.8352,60.7561,60.8176,11114.0
2021-08-11 11:40:00,69.17,69.31,69.17,69.29,4173.0,60.8,60.9231,60.8,60.9055,4173.0
2021-08-11 11:45:00,69.26,69.32,69.25,69.32,4488.0,60.8791,60.9319,60.8704,60.9319,4488.0
2021-08-11 11:50:00,69.34,69.41,69.32,69.35,7211.0,60.9495,61.011,60.9319,60.9583,7211.0
2021-08-11 11:55:00,69.35,69.35,69.29,69.32,7798.0,60.9583,60.9583,60.9055,60.9319,7798.0
2021-08-11 12:00:00,69.32,69.32,69.14,69.15,8529.0,60.9319,60.9319,60.7737,60.7825,8529.0
2021-08-11 12:05:00,69.15,69.19,69.13,69.15,6336.0,60.7825,60.8176,60.7649,60.7825,6336.0
2021-08-11 12:10:00,69.15,69.22,69.14,69.2,3599.0,60.7825,60.844,60.7737,60.8264,3599.0
2021-08-11 12:15:00,69.19,69.22,69.16,69.17,2211.0,60.8176,60.844,60.7912,60.8,2211.0
2021-08-11 12:20:00,69.17,69.17,69.07,69.08,3140.0,60.8,60.8,60.7121,60.7209,3140.0
2021-08-11 12:25:00,69.09,69.11,69.06,69.1,2841.0,60.7297,60.7473,60.7033,60.7385,2841.0
2021-08-11 12:30:00,69.09,69.1,69.04,69.08,3347.0,60.7297,60.7385,60.6858,60.7209,3347.0
2021-08-11 12:35:00,69.07,69.07,69.02,69.07,8232.0,60.7121,60.7121,60.6682,60.7121,8232.0
2021-08-11 12:40:00,69.07,69.09,69.05,69.06,4335.0,60.7121,60.7297,60.6946,60.7033,4335.0
2021-08-11 12:45:00,69.07,69.07,69.0,69.04,4168.0,60.7121,60.7121,60.6506,60.6858,4168.0
2021-08-11 12:50:00,69.05,69.06,69.03,69.06,2882.0,60.6946,60.7033,60.677,60.7033,2882.0
2021-08-11 12:55:00,69.05,69.08,69.03,69.06,3226.0,60.6946,60.7209,60.677,60.7033,3226.0
2021-08-11 13:00:00,69.05,69.11,69.02,69.05,15636.0,60.6946,60.7473,60.6682,60.6946,15636.0
2021-08-11 13:05:00,69.05,69.13,69.03,69.11,5521.0,60.6946,60.7649,60.677,60.7473,5521.0
2021-08-11 13:10:00,69.1,69.12,69.08,69.09,6891.0,60.7385,60.7561,60.7209,60.7297,6891.0
2021-08-11 13:15:00,69.1,69.16,69.1,69.12,4024.0,60.7385,60.7912,60.7385,60.7561,4024.0
2021-08-11 13:20:00,69.13,69.15,69.1,69.1,3667.0,60.7649,60.7825,60.7385,60.7385,3667.0
2021-08-11 13:25:00,69.1,69.11,69.06,69.06,3593.0,60.7385,60.7473,60.7033,60.7033,3593.0
2021-08-11 13:30:00,69.07,69.07,69.02,69.06,3287.0,60.7121,60.7121,60.6682,60.7033,3287.0
2021-08-11 13:35:00,69.06,69.14,69.04,69.13,5007.0,60.7033,60.7737,60.6858,60.7649,5007.0
2021-08-11 13:40:00,69.13,69.27,69.11,69.27,47691.0,60.7649,60.8879,60.7473,60.8879,47691.0
2021-08-11 13:45:00,69.26,69.3,69.25,69.3,9503.0,60.8791,60.9143,60.8704,60.9143,9503.0
2021-08-11 13:50:00,69.3,69.42,69.3,69.38,16508.0,60.9143,61.0198,60.9143,60.9846,16508.0
2021-08-11 13:55:00,69.38,69.4,69.34,69.36,8087.0,60.9846,61.0022,60.9495,60.967,8087.0
2021-08-11 14:00:00,69.37,69.4,69.29,69.3,8421.0,60.9758,61.0022,60.9055,60.9143,8421.0
2021-08-11 14:05:00,69.29,69.3,69.23,69.29,12816.0,60.9055,60.9143,60.8528,60.9055,12816.0
2021-08-11 14:10:00,69.29,69.29,69.23,69.23,4825.0,60.9055,60.9055,60.8528,60.8528,4825.0
2021-08-11 14:15:00,69.24,69.25,69.22,69.23,10566.0,60.8616,60.8704,60.844,60.8528,10566.0
2021-08-11 14:20:00,69.23,69.23,69.18,69.18,5143.0,60.8528,60.8528,60.8088,60.8088,5143.0
2021-08-11 14:25:00,69.19,69.21,69.14,69.18,6978.0,60.8176,60.8352,60.7737,60.8088,6978.0
2021-08-11 14:30:00,69.18,69.23,69.17,69.2,5682.0,60.8088,60.8528,60.8,60.8264,5682.0
2021-08-11 14:35:00,69.2,69.22,69.18,69.2,6062.0,60.8264,60.844,60.8088,60.8264,6062.0
2021-08-11 14:40:00,69.2,69.2,69.12,69.13,20315.0,60.8264,60.8264,60.7561,60.7649,20315.0
2021-08-11 14:45:00,69.13,69.14,69.1,69.11,18344.0,60.7649,60.7737,60.7385,60.7473,18344.0
2021-08-11 14:50:00,69.1,69.12,69.07,69.09,16350.0,60.7385,60.7561,60.7121,60.7297,16350.0
2021-08-11 14:55:00,69.09,69.12,69.06,69.08,18320.0,60.7297,60.7561,60.7033,60.7209,18320.0
2021-08-11 15:00:00,69.1,69.13,69.08,69.09,8719.0,60.7385,60.7649,60.7209,60.7297,8719.0
2021-08-11 15:05:00,69.09,69.12,69.06,69.08,17167.0,60.7297,60.7561,60.7033,60.7209,17167.0
2021-08-11 15:10:00,69.08,69.08,68.99,69.01,49984.0,60.7209,60.7209,60.6418,60.6594,49984.0
2021-08-11 15:15:00,69.01,69.11,69.01,69.08,6569.0,60.6594,60.7473,60.6594,60.7209,6569.0
2021-08-11 15:20:00,69.07,69.18,69.07,69.15,7766.0,60.7121,60.8088,60.7121,60.7825,7766.0
2021-08-11 15:25:00,69.15,69.15,69.1,69.12,5793.0,60.7825,60.7825,60.7385,60.7561,5793.0
2021-08-11 15:30:00,69.13,69.21,69.13,69.18,10252.0,60.7649,60.8352,60.7649,60.8088,10252.0
2021-08-11 15:35:00,69.2,69.21,69.16,69.17,6848.0,60.8264,60.8352,60.7912,60.8,6848.0
2021-08-11 15:40:00,69.16,69.16,69.05,69.13,11024.0,60.7912,60.7912,60.6946,60.7649,11024.0
2021-08-11 15:45:00,69.12,69.15,69.1,69.15,17392.0,60.7561,60.7825,60.7385,60.7825,17392.0
2021-08-11 15:50:00,69.14,69.17,69.05,69.09,53649.0,60.7737,60.8,60.6946,60.7297,53649.0
2021-08-11 15:55:00,69.08,69.12,69.0,69.07,199753.0,60.7209,60.7561,60.6506,60.7121,199753.0
2021-08-12 09:30:00,69.03,69.22,68.96,69.05,35745.0,60.677,60.844,60.6154,60.6946,35745.0
2021-08-12 09:35:00,69.03,69.16,69.03,69.11,9417.0,60.677,60.7912,60.677,60.7473,9417.0
2021-08-12 09:40:00,69.1,69.17,69.03,69.14,10426.0,60.7385,60.8,60.677,60.7737,10426.0
2021-08-12 09:45:00,69.1,69.14,69.0,69.07,13336.0,60.7385,60.7737,60.6506,60.7121,13336.0
2021-08-12 09:50:00,69.09,69.24,69.06,69.18,12236.0,60.7297,60.8616,60.7033,60.8088,12236.0
2021-08-12 09:55:00,69.18,69.21,69.06,69.14,6313.0,60.8088,60.8352,60.7033,60.7737,6313.0
2021-08-12 10:00:00,69.13,69.21,69.11,69.18,10316.0,60.7649,60.8352,60.7473,60.8088,10316.0
2021-08-12 10:05:00,69.2,69.32,69.19,69.3,6761.0,60.8264,60.9319,60.8176,60.9143,6761.0
2021-08-12 10:10:00,69.31,69.34,69.23,69.28,13626.0,60.9231,60.9495,60.8528,60.8967,13626.0
2021-08-12 10:15:00,69.28,69.32,69.2,69.23,20751.0,60.8967,60.9319,60.8264,60.8528,20751.0
2021-08-12 10:20:00,69.22,69.22,69.05,69.07,5681.0,60.844,60.844,60.6946,60.7121,5681.0
2021-08-12 10:25:00,69.07,69.15,69.07,69.14,17607.0,60.7121,60.7825,60.7121,60.7737,17607.0
2021-08-12 10:30:00,69.13,69.13,69.0,69.03,15866.0,60.7649,60.7649,60.6506,60.677,15866.0
2021-08-12 10:35:00,69.03,69.12,69.03,69.1,12133.0,60.677,60.7561,60.677,60.7385,12133.0
2021-08-12 10:40:00,69.1,69.15,69.08,69.11,11617.0,60.7385,60.7825,60.7209,60.7473,11617.0
2021-08-12 10:45:00,69.12,69.12,68.95,68.95,13121.0,60.7561,60.7561,60.6067,60.6067,13121.0
2021-08-12 10:50:00,68.94,68.97,68.9,68.91,12706.0,60.5979,60.6242,60.5627,60.5715,12706.0
2021-08-12 10:55:00,68.9,68.94,68.86,68.91,13282.0,60.5627,60.5979,60.5275,60.5715,13282.0
2021-08-12 11:00:00,68.91,68.91,68.76,68.82,16549.0,60.5715,60.5715,60.4396,60.4924,16549.0
2021-08-12 11:05:00,68.83,68.9,68.81,68.87,14009.0,60.5012,60.5627,60.4836,60.5363,14009.0
2021-08-12 11:10:00,68.87,68.89,68.78,68.8,12317.0,60.5363,60.5539,60.4572,60.4748,12317.0
2021-08-12 11:15:00,68.8,68.81,68.76,68.78,9262.0,60.4748,60.4836,60.4396,60.4572,9262.0
2021-08-12 11:20:00,68.79,68.79,68.73,68.76,13573.0,60.466,60.466,60.4133,60.4396,13573.0
2021-08-12 11:25:00,68.76,68.84,68.68,68.69,10697.0,60.4396,60.51,60.3693,60.3781,10697.0
2021-08-12 11:30:00,68.69,68.72,68.6,68.65,15473.0,60.3781,60.4045,60.299,60.343,15473.0
2021-08-12 11:35:00,68.65,68.73,68.65,68.68,11080.0,60.343,60.4133,60.343,60.3693,11080.0
2021-08-12 11:40:00,68.68,68.7,68.64,68.68,10654.0,60.3693,60.3869,60.3342,60.3693,10654.0
2021-08-12 11:45:00,68.68,68.71,68.63,68.69,15443.0,60.3693,60.3957,60.3254,60.3781,15443.0
2021-08-12 11:50:00,68.69,68.69,68.6,68.61,9238.0,60.3781,60.3781,60.299,60.3078,9238.0
2021-08-12 11:55:00,68.62,68.64,68.6,68.6,16336.0,60.3166,60.3342,60.299,60.299,16336.0
2021-08-12 12:00:00,68.61,68.7,68.6,68.69,16169.0,60.3078,60.3869,60.299,60.3781,16169.0
2021-08-12 12:05:00,68.68,68.72,68.66,68.71,9713.0,60.3693,60.4045,60.3518,60.3957,9713.0
2021-08-12 12:10:00,68.7,68.72,68.69,68.7,10687.0,60.3869,60.4045,60.3781,60.3869,10687.0
2021-08-12 12:15:00,68.7,68.76,68.67,68.7,22131.0,60.3869,60.4396,60.3605,60.3869,22131.0
2021-08-12 12:20:00,68.7,68.73,68.69,68.69,12510.0,60.3869,60.4133,60.3781,60.3781,12510.0
2021-08-12 12:25:00,68.69,68.75,68.68,68.75,15510.0,60.3781,60.4309,60.3693,60.4309,15510.0
2021-08-12 12:30:00,68.75,68.82,68.75,68.79,16578.0,60.4309,60.4924,60.4309,60.466,16578.0
2021-08-12 12:35:00,68.8,68.81,68.77,68.78,19687.0,60.4748,60.4836,60.4484,60.4572,19687.0
2021-08-12 12:40:00,68.78,68.84,68.78,68.83,12832.0,60.4572,60.51,60.4572,60.5012,12832.0
2021-08-12 12:45:00,68.84,68.84,68.79,68.79,11119.0,60.51,60.51,60.466,60.466,11119.0
2021-08-12 12:50:00,68.78,68.81,68.76,68.78,12112.0,60.4572,60.4836,60.4396,60.4572,12112.0
2021-08-12 12:55:00,68.78,68.79,68.75,68.76,10410.0,60.4572,60.466,60.4309,60.4396,10410.0
2021-08-12 13:00:00,68.76,68.8,68.75,68.77,11337.0,60.4396,60.4748,60.4309,60.4484,11337.0
2021-08-12 13:05:00,68.77,68.78,68.74,68.74,13693.0,60.4484,60.4572,60.4221,60.4221,13693.0
2021-08-12 13:10:00,68.74,68.8,68.74,68.78,9982.0,60.4221,60.4748,60.4221,60.4572,9982.0
2021-08-12 13:15:00,68.78,68.82,68.75,68.81,9833.0,60.4572,60.4924,60.4309,60.4836,9833.0
2021-08-12 13:20:00,68.82,68.86,68.81,68.85,6644.0,60.4924,60.5275,60.4836,60.5188,6644.0
2021-08-12 13:25:00,68.84,68.84,68.81,68.81,10284.0,60.51,60.51,60.4836,60.4836,10284.0
2021-08-12 13:30:00,68.81,68.82,68.72,68.72,13555.0,60.4836,60.4924,60.4045,60.4045,13555.0
2021-08-12 13:35:00,68.73,68.73,68.62,68.63,13384.0,60.4133,60.4133,60.3166,60.3254,13384.0
2021-08-12 13:40:00,68.63,68.68,68.62,68.63,15927.0,60.3254,60.3693,60.3166,60.3254,15927.0
2021-08-12 13:45:00,68.61,68.64,68.58,68.63,17999.0,60.3078,60.3342,60.2814,60.3254,17999.0
2021-08-12 13:50:00,68.63,68.69,68.63,68.69,13695.0,60.3254,60.3781,60.3254,60.3781,13695.0
2021-08-12 13:55:00,68.68,68.71,68.66,68.7,18059.0,60.3693,60.3957,60.3518,60.3869,18059.0
2021-08-12 14:00:00,68.7,68.8,68.68,68.79,18086.0,60.3869,60.4748,60.3693,60.466,18086.0
2021-08-12 14:05:00,68.8,68.85,68.76,68.76,18239.0,60.4748,60.5188,60.4396,60.4396,18239.0
2021-08-12 14:10:00,68.76,68.77,68.69,68.7,17701.0,60.4396,60.4484,60.3781,60.3869,17701.0
2021-08-12 14:15:00,68.71,68.71,68.67,68.7,18425.0,60.3957,60.3957,60.3605,60.3869,18425.0
2021-08-12 14:20:00,68.69,68.74,68.68,68.73,15938.0,60.3781,60.4221,60.3693,60.4133,15938.0
2021-08-12 14:25:00,68.73,68.78,68.73,68.78,14042.0,60.4133,60.4572,60.4133,60.4572,14042.0
2021-08-12 14:30:00,68.78,68.81,68.76,68.81,12132.0,60.4572,60.4836,60.4396,60.4836,12132.0
2021-08-12 14:35:00,68.81,68.86,68.79,68.85,14845.0,60.4836,60.5275,60.466,60.5188,14845.0
2021-08-12 14:40:00,68.85,68.85,68.79,68.8,11912.0,60.5188,60.5188,60.466,60.4748,11912.0
2021-08-12 14:45:00,68.8,68.81,68.77,68.81,14854.0,60.4748,60.4836,60.4484,60.4836,14854.0
2021-08-12 14:50:00,68.81,68.83,68.79,68.82,17905.0,60.4836,60.5012,60.466,60.4924,17905.0
2021-08-12 14:55:00,68.82,68.83,68.78,68.81,10029.0,60.4924,60.5012,60.4572,60.4836,10029.0
2021-08-12 15:00:00,68.81,68.86,68.81,68.84,16182.0,60.4836,60.5275,60.4836,60.51,16182.0
2021-08-12 15:05:00,68.84,68.88,68.84,68.84,7725.0,60.51,60.5451,60.51,60.51,7725.0
2021-08-12 15:10:00,68.84,68.88,68.84,68.87,13266.0,60.51,60.5451,60.51,60.5363,13266.0
2021-08-12 15:15:00,68.85,68.94,68.83,68.92,60933.0,60.5188,60.5979,60.5012,60.5803,60933.0
2021-08-12 15:20:00,68.92,68.93,68.88,68.91,7374.0,60.5803,60.5891,60.5451,60.5715,7374.0
2021-08-12 15:25:00,68.91,68.98,68.9,68.98,14778.0,60.5715,60.633,60.5627,60.633,14778.0
2021-08-12 15:30:00,68.97,69.01,68.96,69.0,12983.0,60.6242,60.6594,60.6154,60.6506,12983.0
2021-08-12 15:35:00,69.0,69.03,68.98,69.02,34601.0,60.6506,60.677,60.633,60.6682,34601.0
2021-08-12 15:40:00,69.02,69.04,68.79,68.81,30377.0,60.6682,60.6858,60.466,60.4836,30377.0
2021-08-12 15:45:00,68.81,68.89,68.81,68.87,25083.0,60.4836,60.5539,60.4836,60.5363,25083.0
2021-08-12 15:50:00,68.86,68.87,68.76,68.77,78489.0,60.5275,60.5363,60.4396,60.4484,78489.0
2021-08-12 15:55:00,68.76,68.8,68.71,68.79,120284.0,60.4396,60.4748,60.3957,60.466,120284.0
2021-08-13 09:30:00,69.07,69.12,68.86,68.93,29356.0,60.7121,60.7561,60.5275,60.5891,29356.0
2021-08-13 09:35:00,68.89,68.96,68.84,68.84,23653.0,60.5539,60.6154,60.51,60.51,23653.0
2021-08-13 09:40:00,68.86,68.93,68.84,68.91,29637.0,60.5275,60.5891,60.51,60.5715,29637.0
2021-08-13 09:45:00,68.91,68.95,68.83,68.93,16580.0,60.5715,60.6067,60.5012,60.5891,16580.0
2021-08-13 09:50:00,68.91,69.1,68.9,69.08,19485.0,60.5715,60.7385,60.5627,60.7209,19485.0
2021-08-13 09:55:00,69.08,69.11,69.02,69.02,17213.0,60.7209,60.7473,60.6682,60.6682,17213.0
2021-08-13 10:00:00,69.02,69.14,69.02,69.12,7829.0,60.6682,60.7737,60.6682,60.7561,7829.0
2021-08-13 10:05:00,69.15,69.16,69.1,69.14,17926.0,60.7825,60.7912,60.7385,60.7737,17926.0
2021-08-13 10:10:00,69.12,69.15,69.04,69.15,8576.0,60.7561,60.7825,60.6858,60.7825,8576.0
2021-08-13 10:15:00,69.15,69.21,69.12,69.13,16851.0,60.7825,60.8352,60.7561,60.7649,16851.0
2021-08-13 10:20:00,69.12,69.14,69.08,69.09,4628.0,60.7561,60.7737,60.7209,60.7297,4628.0
2021-08-13 10:25:00,69.08,69.19,69.07,69.18,10072.0,60.7209,60.8176,60.7121,60.8088,10072.0
2021-08-13 10:30:00,69.18,69.2,69.11,69.12,4873.0,60.8088,60.8264,60.7473,60.7561,4873.0
2021-08-13 10:35:00,69.1,69.16,69.09,69.11,5494.0,60.7385,60.7912,60.7297,60.7473,5494.0
2021-08-13 10:40:00,69.11,69.17,69.09,69.17,8093.0,60.7473,60.8,60.7297,60.8,8093.0
2021-08-13 10:45:00,69.16,69.16,69.1,69.14,4405.0,60.7912,60.7912,60.7385,60.7737,4405.0
2021-08-13 10:50:00,69.12,69.18,69.1,69.17,10042.0,60.7561,60.8088,60.7385,60.8,10042.0
2021-08-13 10:55:00,69.18,69.2,69.16,69.17,4965.0,60.8088,60.8264,60.7912,60.8,4965.0
2021-08-13 11:00:00,69.18,69.19,69.08,69.08,4771.0,60.8088,60.8176,60.7209,60.7209,4771.0
2021-08-13 11:05:00,69.07,69.2,69.07,69.19,4865.0,60.7121,60.8264,60.7121,60.8176,4865.0
2021-08-13 11:10:00,69.18,69.21,69.14,69.16,12204.0,60.8088,60.8352,60.7737,60.7912,12204.0
2021-08-13 11:15:00,69.15,69.18,69.11,69.14,8877.0,60.7825,60.8088,60.7473,60.7737,8877.0
2021-08-13 11:20:00,69.15,69.22,69.14,69.16,10173.0,60.7825,60.844,60.7737,60.7912,10173.0
2021-08-13 11:25:00,69.17,69.2,69.15,69.19,5102.0,60.8,60.8264,60.7825,60.8176,5102.0
2021-08-13 11:30:00,69.2,69.23,69.14,69.14,12257.0,60.8264,60.8528,60.7737,60.7737,12257.0
2021-08-13 11:35:00,69.13,69.16,69.12,69.15,5320.0,60.7649,60.7912,60.7561,60.7825,5320.0
2021-08-13 11:40:00,69.16,69.23,69.15,69.21,14962.0,60.7912,60.8528,60.7825,60.8352,14962.0
2021-08-13 11:45:00,69.22,69.24,69.16,69.17,14892.0,60.844,60.8616,60.7912,60.8,14892.0
2021-08-13 11:50:00,69.17,69.21,69.16,69.21,12450.0,60.8,60.8352,60.7912,60.8352,12450.0
2021-08-13 11:55:00,69.2,69.23,69.2,69.2,9648.0,60.8264,60.8528,60.8264,60.8264,9648.0
2021-08-13 12:00:00,69.18,69.18,69.1,69.11,4207.0,60.8088,60.8088,60.7385,60.7473,4207.0
2021-08-13 12:05:00,69.09,69.1,69.07,69.09,3554.0,60.7297,60.7385,60.7121,60.7297,3554.0
2021-08-13 12:10:00,69.09,69.11,69.06,69.09,7958.0,60.7297,60.7473,60.7033,60.7297,7958.0
2021-08-13 12:15:00,69.09,69.09,69.03,69.03,6995.0,60.7297,60.7297,60.677,60.677,6995.0
2021-08-13 12:20:00,69.03,69.08,69.01,69.08,3967.0,60.677,60.7209,60.6594,60.7209,3967.0
2021-08-13 12:25:00,69.08,69.09,69.03,69.03,5149.0,60.7209,60.7297,60.677,60.677,5149.0
2021-08-13 12:30:00,69.03,69.05,68.99,68.99,4576.0,60.677,60.6946,60.6418,60.6418,4576.0
2021-08-13 12:35:00,68.98,69.02,68.96,69.02,8215.0,60.633,60.6682,60.6154,60.6682,8215.0
2021-08-13 12:40:00,69.01,69.05,69.0,69.03,6646.0,60.6594,60.6946,60.6506,60.677,6646.0
2021-08-13 12:45:00,69.02,69.02,68.95,68.95,3750.0,60.6682,60.6682,60.6067,60.6067,3750.0
2021-08-13 12:50:00,68.95,68.96,68.94,68.96,4224.0,60.6067,60.6154,60.5979,60.6154,4224.0
2021-08-13 12:55:00,68.95,68.98,68.91,68.98,9257.0,60.6067,60.633,60.5715,60.633,9257.0
2021-08-13 13:00:00,68.98,68.98,68.93,68.97,7955.0,60.633,60.633,60.5891,60.6242,7955.0
2021-08-13 13:05:00,68.97,69.01,68.97,68.98,9101.0,60.6242,60.6594,60.6242,60.633,9101.0
2021-08-13 13:10:00,68.98,68.99,68.94,68.97,6230.0,60.633,60.6418,60.5979,60.6242,6230.0
2021-08-13 13:15:00,68.97,69.06,68.97,69.06,28667.0,60.6242,60.7033,60.6242,60.7033,28667.0
2021-08-13 13:20:00,69.06,69.1,69.04,69.09,5923.0,60.7033,60.7385,60.6858,60.7297,5923.0
2021-08-13 13:25:00,69.09,69.12,69.09,69.09,10546.0,60.7297,60.7561,60.7297,60.7297,10546.0
2021-08-13 13:30:00,69.09,69.13,69.09,69.09,9791.0,60.7297,60.7649,60.7297,60.7297,9791.0
2021-08-13 13:35:00,69.1,69.12,69.09,69.1,9805.0,60.7385,60.7561,60.7297,60.7385,9805.0
2021-08-13 13:40:00,69.09,69.13,69.05,69.06,9012.0,60.7297,60.7649,60.6946,60.7033,9012.0
2021-08-13 13:45:00,69.06,69.09,69.04,69.09,8323.0,60.7033,60.7297,60.6858,60.7297,8323.0
2021-08-13 13:50:00,69.09,69.11,69.04,69.05,6021.0,60.7297,60.7473,60.6858,60.6946,6021.0
2021-08-13 13:55:00,69.05,69.06,69.0,69.01,5653.0,60.6946,60.7033,60.6506,60.6594,5653.0
2021-08-13 14:00:00,69.01,69.05,69.01,69.04,16459.0,60.6594,60.6946,60.6594,60.6858,16459.0
2021-08-13 14:05:00,69.04,69.05,68.98,69.04,20314.0,60.6858,60.6946,60.633,60.6858,20314.0
2021-08-13 14:10:00,69.04,69.07,69.02,69.06,9401.0,60.6858,60.7121,60.6682,60.7033,9401.0
2021-08-13 14:15:00,69.06,69.11,69.05,69.09,14371.0,60.7033,60.7473,60.6946,60.7297,14371.0
2021-08-13 14:20:00,69.09,69.09,69.03,69.07,9307.0,60.7297,60.7297,60.677,60.7121,9307.0
2021-08-13 14:25:00,69.06,69.08,69.01,69.03,31412.0,60.7033,60.7209,60.6594,60.677,31412.0
2021-08-13 14:30:00,69.04,69.05,68.97,68.98,7704.0,60.6858,60.6946,60.6242,60.633,7704.0
2021-08-13 14:35:00,68.98,69.01,68.96,69.0,6082.0,60.633,60.6594,60.6154,60.6506,6082.0
2021-08-13 14:40:00,69.0,69.06,68.99,69.06,9194.0,60.6506,60.7033,60.6418,60.7033,9194.0
2021-08-13 14:45:00,69.05,69.05,69.01,69.01,7644.0,60.6946,60.6946,60.6594,60.6594,7644.0
2021-08-13 14:50:00,69.02,69.05,69.01,69.03,10948.0,60.6682,60.6946,60.6594,60.677,10948.0
2021-08-13 14:55:00,69.03,69.11,69.02,69.11,34307.0,60.677,60.7473,60.6682,60.7473,34307.0
2021-08-13 15:00:00,69.12,69.23,69.11,69.22,16468.0,60.7561,60.8528,60.7473,60.844,16468.0
2021-08-13 15:05:00,69.22,69.27,69.21,69.21,6717.0,60.844,60.8879,60.8352,60.8352,6717.0
2021-08-13 15:10:00,69.2,69.22,69.16,69.16,11763.0,60.8264,60.844,60.7912,60.7912,11763.0
2021-08-13 15:15:00,69.16,69.16,69.07,69.12,11522.0,60.7912,60.7912,60.7121,60.7561,11522.0
2021-08-13 15:20:00,69.11,69.14,69.1,69.13,10082.0,60.7473,60.7737,60.7385,60.7649,10082.0
2021-08-13 15:25:00,69.14,69.14,69.08,69.13,15477.0,60.7737,60.7737,60.7209,60.7649,15477.0
2021-08-13 15:30:00,69.12,69.12,69.03,69.06,15832.0,60.7561,60.7561,60.677,60.7033,15832.0
2021-08-13 15:35:00,69.06,69.1,69.05,69.08,11825.0,60.7033,60.7385,60.6946,60.7209,11825.0
2021-08-13 15:40:00,69.08,69.12,69.06,69.08,12120.0,60.7209,60.7561,60.7033,60.7209,12120.0
2021-08-13 15:45:00,69.06,69.14,69.06,69.13,35987.0,60.7033,60.7737,60.7033,60.7649,35987.0
2021-08-13 15:50:00,69.13,69.13,68.99,69.0,49869.0,60.7649,60.7649,60.6418,60.6506,49869.0
2021-08-13 15:55:00,68.99,69.04,68.92,69.04,134820.0,60.6418,60.6858,60.5803,60.6858,134820.0
2021-08-16 09:30:00,69.22,69.52,69.2,69.29,32777.0,60.844,61.1077,60.8264,60.9055,32777.0
2021-08-16 09:35:00,69.3,69.38,69.18,69.21,15310.0,60.9143,60.9846,60.8088,60.8352,15310.0
2021-08-16 09:40:00,69.23,69.29,69.18,69.24,12803.0,60.8528,60.9055,60.8088,60.8616,12803.0
2021-08-16 09:45:00,69.24,69.36,69.22,69.23,27177.0,60.8616,60.967,60.844,60.8528,27177.0
2021-08-16 09:50:00,69.23,69.46,69.22,69.44,14408.0,60.8528,61.0549,60.844,61.0374,14408.0
2021-08-16 09:55:00,69.44,69.66,69.44,69.64,46184.0,61.0374,61.2307,61.0374,61.2132,46184.0
2021-08-16 10:00:00,69.64,69.72,69.58,69.72,24682.0,61.2132,61.2835,61.1604,61.2835,24682.0
2021-08-16 10:05:00,69.74,69.93,69.73,69.92,23518.0,61.3011,61.4681,61.2923,61.4593,23518.0
2021-08-16 10:10:00,69.91,70.03,69.83,70.02,32503.0,61.4505,61.556,61.3802,61.5472,32503.0
2021-08-16 10:15:00,70.02,70.33,69.99,70.31,27392.0,61.5472,61.8197,61.5208,61.8021,27392.0
2021-08-16 10:20:00,70.31,70.32,70.05,70.13,17511.0,61.8021,61.8109,61.5736,61.6439,17511.0
2021-08-16 10:25:00,70.11,70.24,70.09,70.2,19816.0,61.6263,61.7406,61.6087,61.7054,19816.0
2021-08-16 10:30:00,70.17,70.27,69.97,69.97,27950.0,61.679,61.7669,61.5032,61.5032,27950.0
2021-08-16 10:35:00,69.95,69.97,69.86,69.9,13685.0,61.4857,61.5032,61.4065,61.4417,13685.0
2021-08-16 10:40:00,69.88,70.02,69.83,69.99,12389.0,61.4241,61.5472,61.3802,61.5208,12389.0
2021-08-16 10:45:00,69.99,70.01,69.91,69.94,15525.0,61.5208,61.5384,61.4505,61.4769,15525.0
2021-08-16 10:50:00,69.91,70.17,69.91,70.09,18845.0,61.4505,61.679,61.4505,61.6087,18845.0
2021-08-16 10:55:00,70.1,70.14,69.94,69.98,11583.0,61.6175,61.6527,61.4769,61.512,11583.0
2021-08-16 11:00:00,69.99,70.1,69.93,70.09,15296.0,61.5208,61.6175,61.4681,61.6087,15296.0
2021-08-16 11:05:00,70.1,70.12,70.04,70.1,12866.0,61.6175,61.6351,61.5648,61.6175,12866.0
2021-08-16 11:10:00,70.09,70.14,70.03,70.11,62065.0,61.6087,61.6527,61.556,61.6263,62065.0
2021-08-16 11:15:00,70.11,70.12,69.95,69.98,16627.0,61.6263,61.6351,61.4857,61.512,16627.0
2021-08-16 11:20:00,69.98,70.01,69.93,70.0,10623.0,61.512,61.5384,61.4681,61.5296,10623.0
2021-08-16 11:25:00,70.0,70.0,69.89,69.94,29415.0,61.5296,61.5296,61.4329,61.4769,29415.0
2021-08-16 11:30:00,69.92,69.93,69.83,69.86,9481.0,61.4593,61.4681,61.3802,61.4065,9481.0
2021-08-16 11:35:00,69.86,69.88,69.78,69.81,10136.0,61.4065,61.4241,61.3362,61.3626,10136.0
2021-08-16 11:40:00,69.82,69.83,69.74,69.8,6902.0,61.3714,61.3802,61.3011,61.3538,6902.0
2021-08-16 11:45:00,69.84,69.85,69.71,69.71,6717.0,61.389,61.3978,61.2747,61.2747,6717.0
2021-08-16 11:50:00,69.7,69.7,69.61,69.67,8835.0,61.2659,61.2659,61.1868,61.2395,8835.0
2021-08-16 11:55:00,69.65,69.73,69.62,69.69,4455.0,61.222,61.2923,61.1956,61.2571,4455.0
2021-08-16 12:00:00,69.7,69.75,69.69,69.73,3740.0,61.2659,61.3099,61.2571,61.2923,3740.0
2021-08-16 12:05:00,69.73,69.73,69.68,69.7,4880.0,61.2923,61.2923,61.2483,61.2659,4880.0
2021-08-16 12:10:00,69.7,69.75,69.64,69.75,8879.0,61.2659,61.3099,61.2132,61.3099,8879.0
2021-08-16 12:15:00,69.74,69.75,69.71,69.73,7913.0,61.3011,61.3099,61.2747,61.2923,7913.0
2021-08-16 12:20:00,69.73,69.8,69.71,69.79,3746.0,61.2923,61.3538,61.2747,61.345,3746.0
2021-08-16 12:25:00,69.78,69.82,69.74,69.82,3200.0,61.3362,61.3714,61.3011,61.3714,3200.0
2021-08-16 12:30:00,69.84,69.84,69.77,69.78,9164.0,61.389,61.389,61.3274,61.3362,9164.0
2021-08-16 12:35:00,69.76,69.81,69.74,69.81,8585.0,61.3186,61.3626,61.3011,61.3626,8585.0
2021-08-16 12:40:00,69.81,69.83,69.78,69.81,5587.0,61.3626,61.3802,61.3362,61.3626,5587.0
2021-08-16 12:45:00,69.79,69.79,69.69,69.72,4945.0,61.345,61.345,61.2571,61.2835,4945.0
2021-08-16 12:50:00,69.72,69.78,69.71,69.75,3581.0,61.2835,61.3362,61.2747,61.3099,3581.0
2021-08-16 12:55:00,69.73,69.76,69.7,69.75,5483.0,61.2923,61.3186,61.2659,61.3099,5483.0
2021-08-16 13:00:00,69.75,69.75,69.65,69.67,11111.0,61.3099,61.3099,61.222,61.2395,11111.0
2021-08-16 13:05:00,69.67,69.77,69.67,69.73,9688.0,61.2395,61.3274,61.2395,61.2923,9688.0
2021-08-16 13:10:00,69.73,69.79,69.73,69.78,2100.0,61.2923,61.345,61.2923,61.3362,2100.0
2021-08-16 13:15:00,69.77,69.78,69.72,69.73,8385.0,61.3274,61.3362,61.2835,61.2923,8385.0
2021-08-16 13:20:00,69.73,69.74,69.67,69.67,4852.0,61.2923,61.3011,61.2395,61.2395,4852.0
2021-08-16 13:25:00,69.68,69.69,69.66,69.68,5425.0,61.2483,61.2571,61.2307,61.2483,5425.0
2021-08-16 13:30:00,69.67,69.74,69.67,69.71,2928.0,61.2395,61.3011,61.2395,61.2747,2928.0
2021-08-16 13:35:00,69.69,69.73,69.65,69.7,10314.0,61.2571,61.2923,61.222,61.2659,10314.0
2021-08-16 13:40:00,69.68,69.68,69.6,69.6,9467.0,61.2483,61.2483,61.178,61.178,9467.0
2021-08-16 13:45:00,69.6,69.65,69.59,69.61,11097.0,61.178,61.222,61.1692,61.1868,11097.0
2021-08-16 13:50:00,69.6,69.6,69.56,69.58,4128.0,61.178,61.178,61.1428,61.1604,4128.0
2021-08-16 13:55:00,69.59,69.63,69.58,69.62,19780.0,61.1692,61.2044,61.1604,61.1956,19780.0
2021-08-16 14:00:00,69.63,69.67,69.62,69.67,7213.0,61.2044,61.2395,61.1956,61.2395,7213.0
2021-08-16 14:05:00,69.68,69.68,69.6,69.62,8727.0,61.2483,61.2483,61.178,61.1956,8727.0
2021-08-16 14:10:00,69.63,69.66,69.6,69.6,10134.0,61.2044,61.2307,61.178,61.178,10134.0
2021-08-16 14:15:00,69.6,69.67,69.58,69.67,11085.0,61.178,61.2395,61.1604,61.2395,11085.0
2021-08-16 14:20:00,69.67,69.7,69.67,69.7,1615.0,61.2395,61.2659,61.2395,61.2659,1615.0
2021-08-16 14:25:00,69.7,69.73,69.67,69.67,6982.0,61.2659,61.2923,61.2395,61.2395,6982.0
2021-08-16 14:30:00,69.68,69.69,69.62,69.65,12080.0,61.2483,61.2571,61.1956,61.222,12080.0
2021-08-16 14:35:00,69.66,69.68,69.61,69.61,6405.0,61.2307,61.2483,61.1868,61.1868,6405.0
2021-08-16 14:40:00,69.63,69.67,69.61,69.65,6460.0,61.2044,61.2395,61.1868,61.222,6460.0
2021-08-16 14:45:00,69.66,69.67,69.56,69.56,17049.0,61.2307,61.2395,61.1428,61.1428,17049.0
2021-08-16 14:50:00,69.56,69.65,69.56,69.64,19351.0,61.1428,61.222,61.1428,61.2132,19351.0
2021-08-16 14:55:00,69.64,69.7,69.64,69.69,6414.0,61.2132,61.2659,61.2132,61.2571,6414.0
2021-08-16 15:00:00,69.67,69.71,69.66,69.67,14089.0,61.2395,61.2747,61.2307,61.2395,14089.0
2021-08-16 15:05:00,69.68,69.71,69.67,69.71,5976.0,61.2483,61.2747,61.2395,61.2747,5976.0
2021-08-16 15:10:00,69.72,69.74,69.65,69.66,10159.0,61.2835,61.3011,61.222,61.2307,10159.0
2021-08-16 15:15:00,69.66,69.66,69.59,69.59,8254.0,61.2307,61.2307,61.1692,61.1692,8254.0
2021-08-16 15:20:00,69.59,69.63,69.59,69.63,10078.0,61.1692,61.2044,61.1692,61.2044,10078.0
2021-08-16 15:25:00,69.63,69.66,69.63,69.66,5844.0,61.2044,61.2307,61.2044,61.2307,5844.0
2021-08-16 15:30:00,69.66,69.68,69.61,69.66,16388.0,61.2307,61.2483,61.1868,61.2307,16388.0
2021-08-16 15:35:00,69.65,69.81,69.65,69.81,9588.0,61.222,61.3626,61.222,61.3626,9588.0
2021-08-16 15:40:00,69.81,69.81,69.71,69.72,40918.0,61.3626,61.3626,61.2747,61.2835,40918.0
2021-08-16 15:45:00,69.7,69.83,69.7,69.76,30311.0,61.2659,61.3802,61.2659,61.3186,30311.0
2021-08-16 15:50:00,69.76,69.85,69.75,69.83,121000.0,61.3186,61.3978,61.3099,61.3802,121000.0
2021-08-16 15:55:00,69.83,69.85,69.57,69.76,285542.0,61.3802,61.3978,61.1516,61.3186,285542.0
2021-08-17 09:30:00,69.64,69.69,69.45,69.6,39331.0,61.2132,61.2571,61.0462,61.178,39331.0
2021-08-17 09:35:00,69.62,69.75,69.56,69.68,85355.0,61.1956,61.3099,61.1428,61.2483,85355.0
2021-08-17 09:40:00,69.67,69.82,69.66,69.79,23378.0,61.2395,61.3714,61.2307,61.345,23378.0
2021-08-17 09:45:00,69.8,69.92,69.73,69.84,15927.0,61.3538,61.4593,61.2923,61.389,15927.0
2021-08-17 09:50:00,69.88,70.02,69.88,69.92,17241.0,61.4241,61.5472,61.4241,61.4593,17241.0
2021-08-17 09:55:00,69.92,70.0,69.91,69.96,9337.0,61.4593,61.5296,61.4505,61.4944,9337.0
2021-08-17 10:00:00,69.98,70.04,69.78,69.84,25010.0,61.512,61.5648,61.3362,61.389,25010.0
2021-08-17 10:05:00,69.83,70.1,69.83,70.1,9163.0,61.3802,61.6175,61.3802,61.6175,9163.0
2021-08-17 10:10:00,70.08,70.09,69.92,69.92,8391.0,61.5999,61.6087,61.4593,61.4593,8391.0
2021-08-17 10:15:00,69.91,70.01,69.89,70.0,13606.0,61.4505,61.5384,61.4329,61.5296,13606.0
2021-08-17 10:20:00,69.99,70.0,69.82,69.83,15799.0,61.5208,61.5296,61.3714,61.3802,15799.0
2021-08-17 10:25:00,69.87,69.87,69.67,69.75,10576.0,61.4153,61.4153,61.2395,61.3099,10576.0
2021-08-17 10:30:00,69.75,69.89,69.74,69.82,9106.0,61.3099,61.4329,61.3011,61.3714,9106.0
2021-08-17 10:35:00,69.8,69.8,69.68,69.7,13003.0,61.3538,61.3538,61.2483,61.2659,13003.0
2021-08-17 10:40:00,69.71,69.71,69.57,69.61,10262.0,61.2747,61.2747,61.1516,61.1868,10262.0
2021-08-17 10:45:00,69.59,69.73,69.59,69.63,13910.0,61.1692,61.2923,61.1692,61.2044,13910.0
2021-08-17 10:50:00,69.64,69.75,69.59,69.75,5627.0,61.2132,61.3099,61.1692,61.3099,5627.0
2021-08-17 10:55:00,69.74,69.79,69.7,69.79,5692.0,61.3011,61.345,61.2659,61.345,5692.0
2021-08-17 11:00:00,69.78,69.88,69.78,69.82,9617.0,61.3362,61.4241,61.3362,61.3714,9617.0
2021-08-17 11:05:00,69.78,69.86,69.77,69.84,9835.0,61.3362,61.4065,61.3274,61.389,9835.0
2021-08-17 11:10:00,69.85,69.89,69.79,69.87,7986.0,61.3978,61.4329,61.345,61.4153,7986.0
2021-08-17 11:15:00,69.87,69.89,69.82,69.85,7647.0,61.4153,61.4329,61.3714,61.3978,7647.0
2021-08-17 11:20:00,69.83,69.89,69.79,69.81,13035.0,61.3802,61.4329,61.345,61.3626,13035.0
2021-08-17 11:25:00,69.8,69.83,69.74,69.82,13273.0,61.3538,61.3802,61.3011,61.3714,13273.0
2021-08-17 11:30:00,69.82,69.85,69.76,69.78,6500.0,61.3714,61.3978,61.3186,61.3362,6500.0
2021-08-17 11:35:00,69.78,69.82,69.74,69.77,4782.0,61.3362,61.3714,61.3011,61.3274,4782.0
2021-08-17 11:40:00,69.76,69.76,69.69,69.73,5038.0,61.3186,61.3186,61.2571,61.2923,5038.0
2021-08-17 11:45:00,69.75,69.75,69.61,69.63,5115.0,61.3099,61.3099,61.1868,61.2044,5115.0
2021-08-17 11:50:00,69.61,69.69,69.59,69.65,4700.0,61.1868,61.2571,61.1692,61.222,4700.0
2021-08-17 11:55:00,69.64,69.72,69.64,69.68,6894.0,61.2132,61.2835,61.2132,61.2483,6894.0
2021-08-17 12:00:00,69.68,69.71,69.63,69.7,5623.0,61.2483,61.2747,61.2044,61.2659,5623.0
2021-08-17 12:05:00,69.71,69.73,69.66,69.67,8391.0,61.2747,61.2923,61.2307,61.2395,8391.0
2021-08-17 12:10:00,69.67,69.75,69.66,69.73,8154.0,61.2395,61.3099,61.2307,61.2923,8154.0
2021-08-17 12:15:00,69.73,69.76,69.67,69.73,10353.0,61.2923,61.3186,61.2395,61.2923,10353.0
2021-08-17 12:20:00,69.7,69.76,69.7,69.72,4597.0,61.2659,61.3186,61.2659,61.2835,4597.0
2021-08-17 12:25:00,69.72,69.75,69.7,69.7,4295.0,61.2835,61.3099,61.2659,61.2659,4295.0
2021-08-17 12:30:00,69.7,69.71,69.63,69.7,5318.0,61.2659,61.2747,61.2044,61.2659,5318.0
2021-08-17 12:35:00,69.7,69.71,69.58,69.61,8842.0,61.2659,61.2747,61.1604,61.1868,8842.0
2021-08-17 12:40:00,69.61,69.64,69.59,69.63,5997.0,61.1868,61.2132,61.1692,61.2044,5997.0
2021-08-17 12:45:00,69.65,69.72,69.61,69.72,7719.0,61.222,61.2835,61.1868,61.2835,7719.0
2021-08-17 12:50:00,69.72,69.72,69.64,69.68,8748.0,61.2835,61.2835,61.2132,61.2483,8748.0
2021-08-17 12:55:00,69.69,69.71,69.64,69.68,6601.0,61.2571,61.2747,61.2132,61.2483,6601.0
2021-08-17 13:00:00,69.69,69.74,69.62,69.69,13134.0,61.2571,61.3011,61.1956,61.2571,13134.0
2021-08-17 13:05:00,69.65,69.66,69.58,69.59,7349.0,61.222,61.2307,61.1604,61.1692,7349.0
2021-08-17 13:10:00,69.61,69.74,69.61,69.7,8109.0,61.1868,61.3011,61.1868,61.2659,8109.0
2021-08-17 13:15:00,69.7,69.7,69.58,69.59,5218.0,61.2659,61.2659,61.1604,61.1692,5218.0
2021-08-17 13:20:00,69.59,69.64,69.56,69.58,8395.0,61.1692,61.2132,61.1428,61.1604,8395.0
2021-08-17 13:25:00,69.58,69.63,69.53,69.59,9128.0,61.1604,61.2044,61.1165,61.1692,9128.0
2021-08-17 13:30:00,69.57,69.65,69.57,69.65,6022.0,61.1516,61.222,61.1516,61.222,6022.0
2021-08-17 13:35:00,69.65,69.67,69.57,69.62,8728.0,61.222,61.2395,61.1516,61.1956,8728.0
2021-08-17 13:40:00,69.61,69.61,69.56,69.6,4888.0,61.1868,61.1868,61.1428,61.178,4888.0
2021-08-17 13:45:00,69.61,69.61,69.57,69.58,4026.0,61.1868,61.1868,61.1516,61.1604,4026.0
2021-08-17 13:50:00,69.59,69.65,69.59,69.63,5444.0,61.1692,61.222,61.1692,61.2044,5444.0
2021-08-17 13:55:00,69.65,69.69,69.59,69.61,7333.0,61.222,61.2571,61.1692,61.1868,7333.0
2021-08-17 14:00:00,69.61,69.7,69.6,69.7,5174.0,61.1868,61.2659,61.178,61.2659,5174.0
2021-08-17 14:05:00,69.7,69.72,69.66,69.69,7882.0,61.2659,61.2835,61.2307,61.2571,7882.0
2021-08-17 14:10:00,69.68,69.69,69.66,69.69,3025.0,61.2483,61.2571,61.2307,61.2571,3025.0
2021-08-17 14:15:00,69.7,69.71,69.65,69.68,6177.0,61.2659,61.2747,61.222,61.2483,6177.0
2021-08-17 14:20:00,69.7,69.7,69.65,69.66,6411.0,61.2659,61.2659,61.222,61.2307,6411.0
2021-08-17 14:25:00,69.67,69.74,69.67,69.69,5348.0,61.2395,61.3011,61.2395,61.2571,5348.0
2021-08-17 14:30:00,69.68,69.68,69.56,69.57,15309.0,61.2483,61.2483,61.1428,61.1516,15309.0
2021-08-17 14:35:00,69.57,69.57,69.51,69.53,9024.0,61.1516,61.1516,61.0989,61.1165,9024.0
2021-08-17 14:40:00,69.53,69.56,69.51,69.56,8243.0,61.1165,61.1428,61.0989,61.1428,8243.0
2021-08-17 14:45:00,69.57,69.67,69.55,69.65,15694.0,61.1516,61.2395,61.1341,61.222,15694.0
2021-08-17 14:50:00,69.67,69.68,69.62,69.62,3917.0,61.2395,61.2483,61.1956,61.1956,3917.0
2021-08-17 14:55:00,69.6,69.73,69.6,69.67,5700.0,61.178,61.2923,61.178,61.2395,5700.0
2021-08-17 15:00:00,69.68,69.73,69.68,69.72,12279.0,61.2483,61.2923,61.2483,61.2835,12279.0
2021-08-17 15:05:00,69.73,69.76,69.7,69.74,8744.0,61.2923,61.3186,61.2659,61.3011,8744.0
2021-08-17 15:10:00,69.74,69.79,69.71,69.74,12391.0,61.3011,61.345,61.2747,61.3011,12391.0
2021-08-17 15:15:00,69.73,69.75,69.68,69.7,6579.0,61.2923,61.3099,61.2483,61.2659,6579.0
2021-08-17 15:20:00,69.7,69.79,69.69,69.73,6742.0,61.2659,61.345,61.2571,61.2923,6742.0
2021-08-17 15:25:00,69.73,69.8,69.7,69.8,10435.0,61.2923,61.3538,61.2659,61.3538,10435.0
2021-08-17 15:30:00,69.82,69.95,69.81,69.95,16369.0,61.3714,61.4857,61.3626,61.4857,16369.0
2021-08-17 15:35:00,69.95,69.98,69.84,69.89,17093.0,61.4857,61.512,61.389,61.4329,17093.0
2021-08-17 15:40:00,69.87,69.89,69.82,69.84,35970.0,61.4153,61.4329,61.3714,61.389,35970.0
2021-08-17 15:45:00,69.85,70.01,69.85,70.0,49546.0,61.3978,61.5384,61.3978,61.5296,49546.0
2021-08-17 15:50:00,70.0,70.1,69.9,69.92,140670.0,61.5296,61.6175,61.4417,61.4593,140670.0
2021-08-17 15:55:00,69.92,69.98,69.86,69.95,331192.0,61.4593,61.512,61.4065,61.4857,331192.0
2021-08-18 09:30:00,69.81,69.89,69.59,69.61,22830.0,61.3626,61.4329,61.1692,61.1868,22830.0
2021-08-18 09:35:00,69.63,69.76,69.56,69.71,26849.0,61.2044,61.3186,61.1428,61.2747,26849.0
2021-08-18 09:40:00,69.74,69.96,69.72,69.94,17886.0,61.3011,61.4944,61.2835,61.4769,17886.0
2021-08-18 09:45:00,69.92,70.08,69.88,70.08,50798.0,61.4593,61.5999,61.4241,61.5999,50798.0
2021-08-18 09:50:00,70.08,70.08,69.69,69.72,42439.0,61.5999,61.5999,61.2571,61.2835,42439.0
2021-08-18 09:55:00,69.7,69.72,69.6,69.64,8244.0,61.2659,61.2835,61.178,61.2132,8244.0
2021-08-18 10:00:00,69.64,69.76,69.63,69.67,14054.0,61.2132,61.3186,61.2044,61.2395,14054.0
2021-08-18 10:05:00,69.68,69.68,69.55,69.67,8440.0,61.2483,61.2483,61.1341,61.2395,8440.0
2021-08-18 10:10:00,69.68,69.8,69.63,69.64,5543.0,61.2483,61.3538,61.2044,61.2132,5543.0
2021-08-18 10:15:00,69.64,69.69,69.58,69.6,16540.0,61.2132,61.2571,61.1604,61.178,16540.0
2021-08-18 10:20:00,69.61,69.65,69.55,69.61,7405.0,61.1868,61.222,61.1341,61.1868,7405.0
2021-08-18 10:25:00,69.6,69.71,69.6,69.67,11442.0,61.178,61.2747,61.178,61.2395,11442.0
2021-08-18 10:30:00,69.68,69.76,69.6,69.61,8355.0,61.2483,61.3186,61.178,61.1868,8355.0
2021-08-18 10:35:00,69.62,69.64,69.57,69.6,11366.0,61.1956,61.2132,61.1516,61.178,11366.0
2021-08-18 10:40:00,69.55,69.6,69.48,69.54,8399.0,61.1341,61.178,61.0725,61.1253,8399.0
2021-08-18 10:45:00,69.56,69.63,69.46,69.63,11879.0,61.1428,61.2044,61.0549,61.2044,11879.0
2021-08-18 10:50:00,69.62,69.65,69.51,69.51,7774.0,61.1956,61.222,61.0989,61.0989,7774.0
2021-08-18 10:55:00,69.5,69.5,69.31,69.36,17364.0,61.0901,61.0901,60.9231,60.967,17364.0
2021-08-18 11:00:00,69.35,69.37,69.14,69.22,8781.0,60.9583,60.9758,60.7737,60.844,8781.0
2021-08-18 11:05:00,69.2,69.2,69.07,69.16,14594.0,60.8264,60.8264,60.7121,60.7912,14594.0
2021-08-18 11:10:00,69.17,69.23,69.13,69.21,6745.0,60.8,60.8528,60.7649,60.8352,6745.0
2021-08-18 11:15:00,69.2,69.25,69.12,69.24,8941.0,60.8264,60.8704,60.7561,60.8616,8941.0
2021-08-18 11:20:00,69.22,69.28,69.18,69.26,18733.0,60.844,60.8967,60.8088,60.8791,18733.0
2021-08-18 11:25:00,69.26,69.32,69.21,69.32,12862.0,60.8791,60.9319,60.8352,60.9319,12862.0
2021-08-18 11:30:00,69.33,69.41,69.29,69.31,7830.0,60.9407,61.011,60.9055,60.9231,7830.0
2021-08-18 11:35:00,69.3,69.35,69.23,69.28,13891.0,60.9143,60.9583,60.8528,60.8967,13891.0
2021-08-18 11:40:00,69.27,69.27,69.2,69.25,6985.0,60.8879,60.8879,60.8264,60.8704,6985.0
2021-08-18 11:45:00,69.24,69.27,69.18,69.24,5780.0,60.8616,60.8879,60.8088,60.8616,5780.0
2021-08-18 11:50:00,69.24,69.28,69.2,69.23,4867.0,60.8616,60.8967,60.8264,60.8528,4867.0
2021-08-18 11:55:00,69.22,69.25,69.2,69.22,10186.0,60.844,60.8704,60.8264,60.844,10186.0
2021-08-18 12:00:00,69.21,69.27,69.18,69.18,6721.0,60.8352,60.8879,60.8088,60.8088,6721.0
2021-08-18 12:05:00,69.19,69.27,69.19,69.24,2671.0,60.8176,60.8879,60.8176,60.8616,2671.0
2021-08-18 12:10:00,69.23,69.27,69.2,69.27,3813.0,60.8528,60.8879,60.8264,60.8879,3813.0
2021-08-18 12:15:00,69.28,69.28,69.23,69.27,3147.0,60.8967,60.8967,60.8528,60.8879,3147.0
2021-08-18 12:20:00,69.27,69.3,69.22,69.22,3544.0,60.8879,60.9143,60.844,60.844,3544.0
2021-08-18 12:25:00,69.23,69.24,69.15,69.15,7985.0,60.8528,60.8616,60.7825,60.7825,7985.0
2021-08-18 12:30:00,69.14,69.14,69.09,69.09,7351.0,60.7737,60.7737,60.7297,60.7297,7351.0
2021-08-18 12:35:00,69.13,69.17,69.08,69.14,12467.0,60.7649,60.8,60.7209,60.7737,12467.0
2021-08-18 12:40:00,69.15,69.16,69.11,69.14,5914.0,60.7825,60.7912,60.7473,60.7737,5914.0
2021-08-18 12:45:00,69.14,69.23,69.13,69.23,9488.0,60.7737,60.8528,60.7649,60.8528,9488.0
2021-08-18 12:50:00,69.23,69.27,69.22,69.27,6240.0,60.8528,60.8879,60.844,60.8879,6240.0
2021-08-18 12:55:00,69.27,69.27,69.21,69.26,5270.0,60.8879,60.8879,60.8352,60.8791,5270.0
2021-08-18 13:00:00,69.26,69.3,69.17,69.21,8170.0,60.8791,60.9143,60.8,60.8352,8170.0
2021-08-18 13:05:00,69.22,69.26,69.21,69.26,2045.0,60.844,60.8791,60.8352,60.8791,2045.0
2021-08-18 13:10:00,69.27,69.27,69.2,69.22,4841.0,60.8879,60.8879,60.8264,60.844,4841.0
2021-08-18 13:15:00,69.23,69.26,69.21,69.26,3646.0,60.8528,60.8791,60.8352,60.8791,3646.0
2021-08-18 13:20:00,69.25,69.28,69.24,69.26,6755.0,60.8704,60.8967,60.8616,60.8791,6755.0
2021-08-18 13:25:00,69.26,69.26,69.19,69.23,5358.0,60.8791,60.8791,60.8176,60.8528,5358.0
2021-08-18 13:30:00,69.25,69.26,69.21,69.21,5698.0,60.8704,60.8791,60.8352,60.8352,5698.0
2021-08-18 13:35:00,69.21,69.29,69.21,69.28,5421.0,60.8352,60.9055,60.8352,60.8967,5421.0
2021-08-18 13:40:00,69.28,69.36,69.28,69.36,7990.0,60.8967,60.967,60.8967,60.967,7990.0
2021-08-18 13:45:00,69.37,69.41,69.34,69.4,7639.0,60.9758,61.011,60.9495,61.0022,7639.0
2021-08-18 13:50:00,69.4,69.41,69.34,69.37,7881.0,61.0022,61.011,60.9495,60.9758,7881.0
2021-08-18 13:55:00,69.38,69.38,69.36,69.36,4553.0,60.9846,60.9846,60.967,60.967,4553.0
2021-08-18 14:00:00,69.36,69.45,69.36,69.44,15846.0,60.967,61.0462,60.967,61.0374,15846.0
2021-08-18 14:05:00,69.45,69.51,69.43,69.48,9176.0,61.0462,61.0989,61.0286,61.0725,9176.0
2021-08-18 14:10:00,69.46,69.46,69.33,69.36,18792.0,61.0549,61.0549,60.9407,60.967,18792.0
2021-08-18 14:15:00,69.35,69.36,69.22,69.3,14253.0,60.9583,60.967,60.844,60.9143,14253.0
2021-08-18 14:20:00,69.31,69.34,69.24,69.3,11388.0,60.9231,60.9495,60.8616,60.9143,11388.0
2021-08-18 14:25:00,69.31,69.36,69.27,69.35,6985.0,60.9231,60.967,60.8879,60.9583,6985.0
2021-08-18 14:30:00,69.35,69.42,69.35,69.42,9071.0,60.9583,61.0198,60.9583,61.0198,9071.0
2021-08-18 14:35:00,69.42,69.43,69.37,69.37,5433.0,61.0198,61.0286,60.9758,60.9758,5433.0
2021-08-18 14:40:00,69.38,69.38,69.28,69.28,5871.0,60.9846,60.9846,60.8967,60.8967,5871.0
2021-08-18 14:45:00,69.26,69.28,69.22,69.25,10170.0,60.8791,60.8967,60.844,60.8704,10170.0
2021-08-18 14:50:00,69.25,69.26,69.2,69.22,7740.0,60.8704,60.8791,60.8264,60.844,7740.0
2021-08-18 14:55:00,69.22,69.3,69.2,69.3,7152.0,60.844,60.9143,60.8264,60.9143,7152.0
2021-08-18 15:00:00,69.3,69.33,69.24,69.29,16590.0,60.9143,60.9407,60.8616,60.9055,16590.0
2021-08-18 15:05:00,69.28,69.3,69.24,69.25,11999.0,60.8967,60.9143,60.8616,60.8704,11999.0
2021-08-18 15:10:00,69.24,69.31,69.21,69.29,22145.0,60.8616,60.9231,60.8352,60.9055,22145.0
2021-08-18 15:15:00,69.31,69.38,69.3,69.38,14860.0,60.9231,60.9846,60.9143,60.9846,14860.0
2021-08-18 15:20:00,69.39,69.39,69.22,69.23,25467.0,60.9934,60.9934,60.844,60.8528,25467.0
2021-08-18 15:25:00,69.22,69.23,69.11,69.12,18912.0,60.844,60.8528,60.7473,60.7561,18912.0
2021-08-18 15:30:00,69.12,69.16,69.06,69.09,51586.0,60.7561,60.7912,60.7033,60.7297,51586.0
2021-08-18 15:35:00,69.1,69.22,69.1,69.21,27999.0,60.7385,60.844,60.7385,60.8352,27999.0
2021-08-18 15:40:00,69.23,69.37,69.22,69.36,24606.0,60.8528,60.9758,60.844,60.967,24606.0
2021-08-18 15:45:00,69.38,69.38,69.17,69.2,28760.0,60.9846,60.9846,60.8,60.8264,28760.0
2021-08-18 15:50:00,69.17,69.39,69.12,69.34,64417.0,60.8,60.9934,60.7561,60.9495,64417.0
2021-08-18 15:55:00,69.36,69.44,69.3,69.33,166760.0,60.967,61.0374,60.9143,60.9407,166760.0
2021-08-19 09:30:00,69.59,69.71,69.42,69.71,42241.0,61.1692,61.2747,61.0198,61.2747,42241.0
2021-08-19 09:35:00,69.74,69.87,69.66,69.86,50241.0,61.3011,61.4153,61.2307,61.4065,50241.0
2021-08-19 09:40:00,69.87,70.07,69.8,69.99,31366.0,61.4153,61.5911,61.3538,61.5208,31366.0
2021-08-19 09:45:00,69.98,70.14,69.93,69.99,25543.0,61.512,61.6527,61.4681,61.5208,25543.0
2021-08-19 09:50:00,70.0,70.12,69.98,70.07,29800.0,61.5296,61.6351,61.512,61.5911,29800.0
2021-08-19 09:55:00,70.07,70.41,70.07,70.4,59159.0,61.5911,61.89,61.5911,61.8812,59159.0
2021-08-19 10:00:00,70.39,70.46,70.3,70.4,45152.0,61.8724,61.9339,61.7933,61.8812,45152.0
2021-08-19 10:05:00,70.4,70.45,70.15,70.17,22956.0,61.8812,61.9252,61.6615,61.679,22956.0
2021-08-19 10:10:00,70.18,70.3,70.17,70.22,13407.0,61.6878,61.7933,61.679,61.723,13407.0
2021-08-19 10:15:00,70.2,70.2,70.04,70.1,17046.0,61.7054,61.7054,61.5648,61.6175,17046.0
2021-08-19 10:20:00,70.11,70.14,69.98,70.02,10427.0,61.6263,61.6527,61.512,61.5472,10427.0
2021-08-19 10:25:00,70.03,70.1,69.94,70.02,13634.0,61.556,61.6175,61.4769,61.5472,13634.0
2021-08-19 10:30:00,70.02,70.16,69.97,70.06,22538.0,61.5472,61.6702,61.5032,61.5823,22538.0
2021-08-19 10:35:00,70.05,70.08,69.94,70.06,13543.0,61.5736,61.5999,61.4769,61.5823,13543.0
2021-08-19 10:40:00,70.05,70.05,69.84,69.86,15955.0,61.5736,61.5736,61.389,61.4065,15955.0
2021-08-19 10:45:00,69.9,69.91,69.83,69.84,47093.0,61.4417,61.4505,61.3802,61.389,47093.0
2021-08-19 10:50:00,69.84,69.84,69.72,69.76,53214.0,61.389,61.389,61.2835,61.3186,53214.0
2021-08-19 10:55:00,69.77,69.97,69.76,69.97,17033.0,61.3274,61.5032,61.3186,61.5032,17033.0
2021-08-19 11:00:00,69.97,69.97,69.73,69.75,14323.0,61.5032,61.5032,61.2923,61.3099,14323.0
2021-08-19 11:05:00,69.76,69.91,69.76,69.85,11506.0,61.3186,61.4505,61.3186,61.3978,11506.0
2021-08-19 11:10:00,69.86,69.99,69.84,69.96,17888.0,61.4065,61.5208,61.389,61.4944,17888.0
2021-08-19 11:15:00,69.99,70.12,69.97,69.97,14076.0,61.5208,61.6351,61.5032,61.5032,14076.0
2021-08-19 11:20:00,69.97,70.12,69.94,70.12,12563.0,61.5032,61.6351,61.4769,61.6351,12563.0
2021-08-19 11:25:00,70.13,70.18,70.08,70.15,17886.0,61.6439,61.6878,61.5999,61.6615,17886.0
2021-08-19 11:30:00,70.16,70.19,70.02,70.03,136594.0,61.6702,61.6966,61.5472,61.556,136594.0
2021-08-19 11:35:00,70.03,70.05,69.87,69.87,12718.0,61.556,61.5736,61.4153,61.4153,12718.0
2021-08-19 11:40:00,69.86,69.95,69.85,69.94,18617.0,61.4065,61.4857,61.3978,61.4769,18617.0
2021-08-19 11:45:00,69.95,70.05,69.94,70.03,13339.0,61.4857,61.5736,61.4769,61.556,13339.0
2021-08-19 11:50:00,70.05,70.05,69.98,69.98,10097.0,61.5736,61.5736,61.512,61.512,10097.0
2021-08-19 11:55:00,69.98,70.03,69.93,69.94,15882.0,61.512,61.556,61.4681,61.4769,15882.0
2021-08-19 12:00:00,69.91,70.01,69.9,69.97,11855.0,61.4505,61.5384,61.4417,61.5032,11855.0
2021-08-19 12:05:00,69.96,70.0,69.83,69.9,12350.0,61.4944,61.5296,61.3802,61.4417,12350.0
2021-08-19 12:10:00,69.91,69.95,69.87,69.95,9158.0,61.4505,61.4857,61.4153,61.4857,9158.0
2021-08-19 12:15:00,69.95,69.95,69.88,69.93,7772.0,61.4857,61.4857,61.4241,61.4681,7772.0
2021-08-19 12:20:00,69.93,69.95,69.89,69.93,7358.0,61.4681,61.4857,61.4329,61.4681,7358.0
2021-08-19 12:25:00,69.96,69.97,69.91,69.93,10795.0,61.4944,61.5032,61.4505,61.4681,10795.0
2021-08-19 12:30:00,69.96,70.01,69.92,69.97,34203.0,61.4944,61.5384,61.4593,61.5032,34203.0
2021-08-19 12:35:00,69.97,70.01,69.93,69.93,25948.0,61.5032,61.5384,61.4681,61.4681,25948.0
2021-08-19 12:40:00,69.92,69.97,69.92,69.96,19986.0,61.4593,61.5032,61.4593,61.4944,19986.0
2021-08-19 12:45:00,69.97,70.01,69.96,69.98,23654.0,61.5032,61.5384,61.4944,61.512,23654.0
2021-08-19 12:50:00,69.99,70.04,69.97,70.0,11813.0,61.5208,61.5648,61.5032,61.5296,11813.0
2021-08-19 12:55:00,70.01,70.02,69.97,69.97,6371.0,61.5384,61.5472,61.5032,61.5032,6371.0
2021-08-19 13:00:00,69.98,70.05,69.97,69.98,5980.0,61.512,61.5736,61.5032,61.512,5980.0
2021-08-19 13:05:00,69.95,70.04,69.94,70.04,10567.0,61.4857,61.5648,61.4769,61.5648,10567.0
2021-08-19 13:10:00,70.04,70.08,70.0,70.07,13525.0,61.5648,61.5999,61.5296,61.5911,13525.0
2021-08-19 13:15:00,70.09,70.09,70.03,70.06,7228.0,61.6087,61.6087,61.556,61.5823,7228.0
2021-08-19 13:20:00,70.06,70.08,69.98,70.0,9738.0,61.5823,61.5999,61.512,61.5296,9738.0
2021-08-19 13:25:00,70.0,70.01,69.95,69.97,8556.0,61.5296,61.5384,61.4857,61.5032,8556.0
2021-08-19 13:30:00,69.97,69.97,69.87,69.87,7330.0,61.5032,61.5032,61.4153,61.4153,7330.0
2021-08-19 13:35:00,69.88,69.95,69.88,69.94,10823.0,61.4241,61.4857,61.4241,61.4769,10823.0
2021-08-19 13:40:00,69.99,70.01,69.94,69.96,13205.0,61.5208,61.5384,61.4769,61.4944,13205.0
2021-08-19 13:45:00,69.97,70.02,69.96,69.99,17618.0,61.5032,61.5472,61.4944,61.5208,17618.0
2021-08-19 13:50:00,69.99,70.0,69.89,69.89,5041.0,61.5208,61.5296,61.4329,61.4329,5041.0
2021-08-19 13:55:00,69.89,69.93,69.87,69.88,7664.0,61.4329,61.4681,61.4153,61.4241,7664.0
2021-08-19 14:00:00,69.88,69.95,69.88,69.92,17318.0,61.4241,61.4857,61.4241,61.4593,17318.0
2021-08-19 14:05:00,69.93,69.95,69.87,69.95,13555.0,61.4681,61.4857,61.4153,61.4857,13555.0
2021-08-19 14:10:00,69.93,69.96,69.89,69.94,8789.0,61.4681,61.4944,61.4329,61.4769,8789.0
2021-08-19 14:15:00,69.95,70.0,69.94,69.96,6653.0,61.4857,61.5296,61.4769,61.4944,6653.0
2021-08-19 14:20:00,69.97,69.97,69.93,69.95,14159.0,61.5032,61.5032,61.4681,61.4857,14159.0
2021-08-19 14:25:00,69.95,69.99,69.87,69.88,11457.0,61.4857,61.5208,61.4153,61.4241,11457.0
2021-08-19 14:30:00,69.87,69.9,69.83,69.9,18127.0,61.4153,61.4417,61.3802,61.4417,18127.0
2021-08-19 14:35:00,69.9,69.93,69.85,69.93,10282.0,61.4417,61.4681,61.3978,61.4681,10282.0
2021-08-19 14:40:00,69.89,69.96,69.88,69.94,13490.0,61.4329,61.4944,61.4241,61.4769,13490.0
2021-08-19 14:45:00,69.95,70.0,69.89,69.98,11158.0,61.4857,61.5296,61.4329,61.512,11158.0
2021-08-19 14:50:00,69.98,70.12,69.96,70.12,16191.0,61.512,61.6351,61.4944,61.6351,16191.0
2021-08-19 14:55:00,70.13,70.15,70.1,70.14,19972.0,61.6439,61.6615,61.6175,61.6527,19972.0
2021-08-19 15:00:00,70.15,70.22,70.14,70.2,42303.0,61.6615,61.723,61.6527,61.7054,42303.0
2021-08-19 15:05:00,70.2,70.22,70.16,70.21,12104.0,61.7054,61.723,61.6702,61.7142,12104.0
2021-08-19 15:10:00,70.21,70.26,70.14,70.15,19281.0,61.7142,61.7581,61.6527,61.6615,19281.0
2021-08-19 15:15:00,70.15,70.28,70.15,70.27,12671.0,61.6615,61.7757,61.6615,61.7669,12671.0
2021-08-19 15:20:00,70.27,70.3,70.23,70.29,22564.0,61.7669,61.7933,61.7318,61.7845,22564.0
2021-08-19 15:25:00,70.3,70.31,70.22,70.22,11389.0,61.7933,61.8021,61.723,61.723,11389.0
2021-08-19 15:30:00,70.22,70.27,70.18,70.27,22539.0,61.723,61.7669,61.6878,61.7669,22539.0
2021-08-19 15:35:00,70.27,70.33,70.0,70.26,680031.0,61.7669,61.8197,61.5296,61.7581,680031.0
2021-08-19 15:40:00,70.26,70.27,70.12,70.17,30906.0,61.7581,61.7669,61.6351,61.679,30906.0
2021-08-19 15:45:00,70.17,70.26,70.15,70.26,31262.0,61.679,61.7581,61.6615,61.7581,31262.0
2021-08-19 15:50:00,70.26,70.27,70.08,70.15,54500.0,61.7581,61.7669,61.5999,61.6615,54500.0
2021-08-19 15:55:00,70.17,70.17,70.05,70.11,124213.0,61.679,61.679,61.5736,61.6263,124213.0
2021-08-20 09:30:00,69.7,70.05,69.57,69.88,79445.0,61.2659,61.5736,61.1516,61.4241,79445.0
2021-08-20 09:35:00,69.87,70.24,69.86,70.15,11803.0,61.4153,61.7406,61.4065,61.6615,11803.0
2021-08-20 09:40:00,70.18,70.41,70.15,70.32,37757.0,61.6878,61.89,61.6615,61.8109,37757.0
2021-08-20 09:45:00,70.31,70.42,70.23,70.42,18979.0,61.8021,61.8988,61.7318,61.8988,18979.0
2021-08-20 09:50:00,70.4,70.45,70.3,70.35,10934.0,61.8812,61.9252,61.7933,61.8373,10934.0
2021-08-20 09:55:00,70.38,70.43,70.35,70.39,13555.0,61.8636,61.9076,61.8373,61.8724,13555.0
2021-08-20 10:00:00,70.41,70.61,70.37,70.61,15845.0,61.89,62.0658,61.8548,62.0658,15845.0
2021-08-20 10:05:00,70.61,70.8,70.58,70.78,36653.0,62.0658,62.2328,62.0394,62.2152,36653.0
2021-08-20 10:10:00,70.77,70.8,70.71,70.79,24484.0,62.2064,62.2328,62.1537,62.224,24484.0
2021-08-20 10:15:00,70.79,70.8,70.65,70.78,18140.0,62.224,62.2328,62.1009,62.2152,18140.0
2021-08-20 10:20:00,70.79,70.88,70.74,70.84,12352.0,62.224,62.3031,62.1801,62.268,12352.0
2021-08-20 10:25:00,70.79,70.91,70.76,70.91,6965.0,62.224,62.3295,62.1976,62.3295,6965.0
2021-08-20 10:30:00,70.91,70.95,70.79,70.85,9466.0,62.3295,62.3646,62.224,62.2767,9466.0
2021-08-20 10:35:00,70.84,70.92,70.76,70.85,9456.0,62.268,62.3383,62.1976,62.2767,9456.0
2021-08-20 10:40:00,70.83,70.84,70.8,70.82,3762.0,62.2592,62.268,62.2328,62.2504,3762.0
2021-08-20 10:45:00,70.83,70.89,70.76,70.84,10706.0,62.2592,62.3119,62.1976,62.268,10706.0
2021-08-20 10:50:00,70.82,70.82,70.75,70.8,4410.0,62.2504,62.2504,62.1888,62.2328,4410.0
2021-08-20 10:55:00,70.79,70.86,70.78,70.78,6034.0,62.224,62.2855,62.2152,62.2152,6034.0
2021-08-20 11:00:00,70.78,70.89,70.78,70.89,14663.0,62.2152,62.3119,62.2152,62.3119,14663.0
2021-08-20 11:05:00,70.89,70.94,70.87,70.92,10167.0,62.3119,62.3559,62.2943,62.3383,10167.0
2021-08-20 11:10:00,70.93,70.94,70.79,70.81,6149.0,62.3471,62.3559,62.224,62.2416,6149.0
2021-08-20 11:15:00,70.81,70.84,70.77,70.83,12737.0,62.2416,62.268,62.2064,62.2592,12737.0
2021-08-20 11:20:00,70.83,70.89,70.8,70.88,12714.0,62.2592,62.3119,62.2328,62.3031,12714.0
2021-08-20 11:25:00,70.87,70.91,70.82,70.83,13460.0,62.2943,62.3295,62.2504,62.2592,13460.0
2021-08-20 11:30:00,70.81,70.89,70.8,70.88,14702.0,62.2416,62.3119,62.2328,62.3031,14702.0
2021-08-20 11:35:00,70.88,70.92,70.79,70.79,18779.0,62.3031,62.3383,62.224,62.224,18779.0
2021-08-20 11:40:00,70.8,70.92,70.8,70.92,15756.0,62.2328,62.3383,62.2328,62.3383,15756.0
2021-08-20 11:45:00,70.93,70.94,70.89,70.92,6415.0,62.3471,62.3559,62.3119,62.3383,6415.0
2021-08-20 11:50:00,70.93,70.93,70.86,70.91,9546.0,62.3471,62.3471,62.2855,62.3295,9546.0
2021-08-20 11:55:00,70.92,70.96,70.89,70.94,4106.0,62.3383,62.3734,62.3119,62.3559,4106.0
2021-08-20 12:00:00,70.93,70.95,70.9,70.95,10207.0,62.3471,62.3646,62.3207,62.3646,10207.0
2021-08-20 12:05:00,70.95,71.01,70.95,70.99,13652.0,62.3646,62.4174,62.3646,62.3998,13652.0
2021-08-20 12:10:00,70.99,71.0,70.93,70.93,12883.0,62.3998,62.4086,62.3471,62.3471,12883.0
2021-08-20 12:15:00,70.94,70.97,70.88,70.92,11730.0,62.3559,62.3822,62.3031,62.3383,11730.0
2021-08-20 12:20:00,70.93,71.0,70.93,70.95,8349.0,62.3471,62.4086,62.3471,62.3646,8349.0
2021-08-20 12:25:00,70.95,71.01,70.95,71.0,37878.0,62.3646,62.4174,62.3646,62.4086,37878.0
2021-08-20 12:30:00,71.0,71.03,70.95,70.97,10659.0,62.4086,62.435,62.3646,62.3822,10659.0
2021-08-20 12:35:00,70.98,71.04,70.97,71.03,6780.0,62.391,62.4438,62.3822,62.435,6780.0
2021-08-20 12:40:00,71.02,71.04,70.98,71.03,8110.0,62.4262,62.4438,62.391,62.435,8110.0
2021-08-20 12:45:00,71.02,71.04,71.0,71.01,9983.0,62.4262,62.4438,62.4086,62.4174,9983.0
2021-08-20 12:50:00,71.0,71.07,70.96,71.07,7962.0,62.4086,62.4701,62.3734,62.4701,7962.0
2021-08-20 12:55:00,71.07,71.08,71.0,71.01,172271.0,62.4701,62.4789,62.4086,62.4174,172271.0
2021-08-20 13:00:00,71.01,71.03,70.98,71.02,12478.0,62.4174,62.435,62.391,62.4262,12478.0
2021-08-20 13:05:00,71.02,71.04,70.98,71.0,5068.0,62.4262,62.4438,62.391,62.4086,5068.0
2021-08-20 13:10:00,70.99,71.0,70.94,70.96,11886.0,62.3998,62.4086,62.3559,62.3734,11886.0
2021-08-20 13:15:00,70.96,71.02,70.93,71.02,5770.0,62.3734,62.4262,62.3471,62.4262,5770.0
2021-08-20 13:20:00,71.04,71.04,70.95,70.96,7709.0,62.4438,62.4438,62.3646,62.3734,7709.0
2021-08-20 13:25:00,70.94,70.94,70.88,70.91,11793.0,62.3559,62.3559,62.3031,62.3295,11793.0
2021-08-20 13:30:00,70.91,70.91,70.86,70.88,9114.0,62.3295,62.3295,62.2855,62.3031,9114.0
2021-08-20 13:35:00,70.88,70.9,70.84,70.86,13844.0,62.3031,62.3207,62.268,62.2855,13844.0
2021-08-20 13:40:00,70.85,70.86,70.78,70.83,6664.0,62.2767,62.2855,62.2152,62.2592,6664.0
2021-08-20 13:45:00,70.83,70.83,70.78,70.79,5447.0,62.2592,62.2592,62.2152,62.224,5447.0
2021-08-20 13:50:00,70.78,70.84,70.76,70.83,20262.0,62.2152,62.268,62.1976,62.2592,20262.0
2021-08-20 13:55:00,70.82,70.83,70.74,70.8,169348.0,62.2504,62.2592,62.1801,62.2328,169348.0
2021-08-20 14:00:00,70.8,70.81,70.75,70.79,15173.0,62.2328,62.2416,62.1888,62.224,15173.0
2021-08-20 14:05:00,70.8,70.81,70.75,70.77,10432.0,62.2328,62.2416,62.1888,62.2064,10432.0
2021-08-20 14:10:00,70.77,70.77,70.69,70.69,10384.0,62.2064,62.2064,62.1361,62.1361,10384.0
2021-08-20 14:15:00,70.7,70.71,70.66,70.69,8284.0,62.1449,62.1537,62.1097,62.1361,8284.0
2021-08-20 14:20:00,70.69,70.71,70.63,70.63,9978.0,62.1361,62.1537,62.0834,62.0834,9978.0
2021-08-20 14:25:00,70.64,70.64,70.6,70.61,10841.0,62.0922,62.0922,62.057,62.0658,10841.0
2021-08-20 14:30:00,70.6,70.64,70.6,70.64,5763.0,62.057,62.0922,62.057,62.0922,5763.0
2021-08-20 14:35:00,70.63,70.65,70.61,70.64,6920.0,62.0834,62.1009,62.0658,62.0922,6920.0
2021-08-20 14:40:00,70.65,70.72,70.64,70.7,13522.0,62.1009,62.1625,62.0922,62.1449,13522.0
2021-08-20 14:45:00,70.7,70.7,70.64,70.66,5016.0,62.1449,62.1449,62.0922,62.1097,5016.0
2021-08-20 14:50:00,70.65,70.69,70.63,70.67,10718.0,62.1009,62.1361,62.0834,62.1185,10718.0
2021-08-20 14:55:00,70.67,70.67,70.59,70.62,6639.0,62.1185,62.1185,62.0482,62.0746,6639.0
2021-08-20 15:00:00,70.61,70.64,70.58,70.58,163380.0,62.0658,62.0922,62.0394,62.0394,163380.0
2021-08-20 15:05:00,70.57,70.71,70.56,70.67,25509.0,62.0306,62.1537,62.0218,62.1185,25509.0
2021-08-20 15:10:00,70.66,70.72,70.64,70.7,13962.0,62.1097,62.1625,62.0922,62.1449,13962.0
2021-08-20 15:15:00,70.7,70.7,70.63,70.65,20339.0,62.1449,62.1449,62.0834,62.1009,20339.0
2021-08-20 15:20:00,70.65,70.73,70.63,70.72,37430.0,62.1009,62.1713,62.0834,62.1625,37430.0
2021-08-20 15:25:00,70.72,70.82,70.72,70.81,26088.0,62.1625,62.2504,62.1625,62.2416,26088.0
2021-08-20 15:30:00,70.82,70.82,70.73,70.75,20951.0,62.2504,62.2504,62.1713,62.1888,20951.0
2021-08-20 15:35:00,70.76,70.81,70.71,70.73,56703.0,62.1976,62.2416,62.1537,62.1713,56703.0
2021-08-20 15:40:00,70.74,70.74,70.66,70.69,31982.0,62.1801,62.1801,62.1097,62.1361,31982.0
2021-08-20 15:45:00,70.7,70.73,70.61,70.63,65891.0,62.1449,62.1713,62.0658,62.0834,65891.0
2021-08-20 15:50:00,70.62,70.8,70.57,70.68,197168.0,62.0746,62.2328,62.0306,62.1273,197168.0
2021-08-20 15:55:00,70.69,70.75,70.59,70.6,298591.0,62.1361,62.1888,62.0482,62.057,298591.0
2021-08-23 09:30:00,70.26,70.36,69.96,70.13,64120.0,61.7581,61.846,61.4944,61.6439,64120.0
2021-08-23 09:35:00,70.16,70.31,70.15,70.21,47516.0,61.6702,61.8021,61.6615,61.7142,47516.0
2021-08-23 09:40:00,70.21,70.27,69.99,69.99,43366.0,61.7142,61.7669,61.5208,61.5208,43366.0
2021-08-23 09:45:00,69.98,70.0,69.9,69.91,15059.0,61.512,61.5296,61.4417,61.4505,15059.0
2021-08-23 09:50:00,69.91,69.92,69.58,69.6,18873.0,61.4505,61.4593,61.1604,61.178,18873.0
2021-08-23 09:55:00,69.6,69.7,69.56,69.66,13960.0,61.178,61.2659,61.1428,61.2307,13960.0
2021-08-23 10:00:00,69.65,70.02,69.63,69.99,19296.0,61.222,61.5472,61.2044,61.5208,19296.0
2021-08-23 10:05:00,70.0,70.11,70.0,70.07,8202.0,61.5296,61.6263,61.5296,61.5911,8202.0
2021-08-23 10:10:00,70.08,70.12,70.03,70.04,8383.0,61.5999,61.6351,61.556,61.5648,8383.0
2021-08-23 10:15:00,70.05,70.09,69.98,70.09,9026.0,61.5736,61.6087,61.512,61.6087,9026.0
2021-08-23 10:20:00,70.09,70.1,70.01,70.01,8385.0,61.6087,61.6175,61.5384,61.5384,8385.0
2021-08-23 10:25:00,70.01,70.02,69.9,70.0,19377.0,61.5384,61.5472,61.4417,61.5296,19377.0
2021-08-23 10:30:00,69.97,69.98,69.8,69.82,21603.0,61.5032,61.512,61.3538,61.3714,21603.0
2021-08-23 10:35:00,69.82,69.86,69.75,69.75,10548.0,61.3714,61.4065,61.3099,61.3099,10548.0
2021-08-23 10:40:00,69.73,69.92,69.71,69.8,4963.0,61.2923,61.4593,61.2747,61.3538,4963.0
2021-08-23 10:45:00,69.8,69.83,69.75,69.79,12635.0,61.3538,61.3802,61.3099,61.345,12635.0
2021-08-23 10:50:00,69.8,69.81,69.68,69.69,9448.0,61.3538,61.3626,61.2483,61.2571,9448.0
2021-08-23 10:55:00,69.67,69.71,69.67,69.7,3539.0,61.2395,61.2747,61.2395,61.2659,3539.0
2021-08-23 11:00:00,69.69,69.81,69.67,69.74,9145.0,61.2571,61.3626,61.2395,61.3011,9145.0
2021-08-23 11:05:00,69.75,69.76,69.69,69.72,8149.0,61.3099,61.3186,61.2571,61.2835,8149.0
2021-08-23 11:10:00,69.7,69.7,69.61,69.64,3994.0,61.2659,61.2659,61.1868,61.2132,3994.0
2021-08-23 11:15:00,69.65,69.66,69.6,69.64,5078.0,61.222,61.2307,61.178,61.2132,5078.0
2021-08-23 11:20:00,69.58,69.66,69.57,69.58,4494.0,61.1604,61.2307,61.1516,61.1604,4494.0
2021-08-23 11:25:00,69.6,69.62,69.54,69.6,12768.0,61.178,61.1956,61.1253,61.178,12768.0
2021-08-23 11:30:00,69.59,69.65,69.57,69.58,8267.0,61.1692,61.222,61.1516,61.1604,8267.0
2021-08-23 11:35:00,69.58,69.63,69.56,69.57,11898.0,61.1604,61.2044,61.1428,61.1516,11898.0
2021-08-23 11:40:00,69.57,69.64,69.57,69.62,5541.0,61.1516,61.2132,61.1516,61.1956,5541.0
2021-08-23 11:45:00,69.61,69.65,69.61,69.62,12417.0,61.1868,61.222,61.1868,61.1956,12417.0
2021-08-23 11:50:00,69.61,69.61,69.53,69.58,18228.0,61.1868,61.1868,61.1165,61.1604,18228.0
2021-08-23 11:55:00,69.6,69.61,69.56,69.56,5087.0,61.178,61.1868,61.1428,61.1428,5087.0
2021-08-23 12:00:00,69.55,69.55,69.48,69.5,11105.0,61.1341,61.1341,61.0725,61.0901,11105.0
2021-08-23 12:05:00,69.48,69.49,69.43,69.45,5371.0,61.0725,61.0813,61.0286,61.0462,5371.0
2021-08-23 12:10:00,69.41,69.48,69.4,69.47,56555.0,61.011,61.0725,61.0022,61.0637,56555.0
2021-08-23 12:15:00,69.48,69.53,69.46,69.5,31508.0,61.0725,61.1165,61.0549,61.0901,31508.0
2021-08-23 12:20:00,69.5,69.53,69.49,69.53,8113.0,61.0901,61.1165,61.0813,61.1165,8113.0
2021-08-23 12:25:00,69.53,69.57,69.51,69.53,4237.0,61.1165,61.1516,61.0989,61.1165,4237.0
2021-08-23 12:30:00,69.54,69.57,69.51,69.55,5682.0,61.1253,61.1516,61.0989,61.1341,5682.0
2021-08-23 12:35:00,69.55,69.58,69.53,69.58,3545.0,61.1341,61.1604,61.1165,61.1604,3545.0
2021-08-23 12:40:00,69.57,69.57,69.51,69.51,8085.0,61.1516,61.1516,61.0989,61.0989,8085.0
2021-08-23 12:45:00,69.52,69.54,69.49,69.52,11177.0,61.1077,61.1253,61.0813,61.1077,11177.0
2021-08-23 12:50:00,69.51,69.55,69.47,69.52,6893.0,61.0989,61.1341,61.0637,61.1077,6893.0
2021-08-23 12:55:00,69.52,69.52,69.48,69.51,6231.0,61.1077,61.1077,61.0725,61.0989,6231.0
2021-08-23 13:00:00,69.49,69.49,69.44,69.45,5021.0,61.0813,61.0813,61.0374,61.0462,5021.0
2021-08-23 13:05:00,69.45,69.55,69.42,69.54,4550.0,61.0462,61.1341,61.0198,61.1253,4550.0
2021-08-23 13:10:00,69.54,69.6,69.53,69.6,7106.0,61.1253,61.178,61.1165,61.178,7106.0
2021-08-23 13:15:00,69.61,69.61,69.52,69.53,9116.0,61.1868,61.1868,61.1077,61.1165,9116.0
2021-08-23 13:20:00,69.53,69.53,69.46,69.49,4389.0,61.1165,61.1165,61.0549,61.0813,4389.0
2021-08-23 13:25:00,69.48,69.48,69.39,69.4,14745.0,61.0725,61.0725,60.9934,61.0022,14745.0
2021-08-23 13:30:00,69.41,69.41,69.32,69.33,17195.0,61.011,61.011,60.9319,60.9407,17195.0
2021-08-23 13:35:00,69.33,69.39,69.3,69.38,20689.0,60.9407,60.9934,60.9143,60.9846,20689.0
2021-08-23 13:40:00,69.38,69.42,69.38,69.41,9489.0,60.9846,61.0198,60.9846,61.011,9489.0
2021-08-23 13:45:00,69.43,69.49,69.43,69.44,7555.0,61.0286,61.0813,61.0286,61.0374,7555.0
2021-08-23 13:50:00,69.44,69.45,69.38,69.41,7807.0,61.0374,61.0462,60.9846,61.011,7807.0
2021-08-23 13:55:00,69.41,69.43,69.39,69.42,8238.0,61.011,61.0286,60.9934,61.0198,8238.0
2021-08-23 14:00:00,69.42,69.44,69.39,69.4,8795.0,61.0198,61.0374,60.9934,61.0022,8795.0
2021-08-23 14:05:00,69.39,69.4,69.34,69.34,4106.0,60.9934,61.0022,60.9495,60.9495,4106.0
2021-08-23 14:10:00,69.34,69.38,69.31,69.32,16087.0,60.9495,60.9846,60.9231,60.9319,16087.0
2021-08-23 14:15:00,69.31,69.36,69.31,69.35,10527.0,60.9231,60.967,60.9231,60.9583,10527.0
2021-08-23 14:20:00,69.35,69.38,69.34,69.38,11721.0,60.9583,60.9846,60.9495,60.9846,11721.0
2021-08-23 14:25:00,69.38,69.4,69.28,69.3,38272.0,60.9846,61.0022,60.8967,60.9143,38272.0
2021-08-23 14:30:00,69.29,69.3,69.25,69.28,9061.0,60.9055,60.9143,60.8704,60.8967,9061.0
2021-08-23 14:35:00,69.28,69.29,69.23,69.27,29453.0,60.8967,60.9055,60.8528,60.8879,29453.0
2021-08-23 14:40:00,69.26,69.33,69.25,69.3,25021.0,60.8791,60.9407,60.8704,60.9143,25021.0
2021-08-23 14:45:00,69.3,69.35,69.28,69.3,24388.0,60.9143,60.9583,60.8967,60.9143,24388.0
2021-08-23 14:50:00,69.3,69.34,69.27,69.34,27236.0,60.9143,60.9495,60.8879,60.9495,27236.0
2021-08-23 14:55:00,69.33,69.39,69.31,69.34,51358.0,60.9407,60.9934,60.9231,60.9495,51358.0
2021-08-23 15:00:00,69.35,69.43,69.35,69.42,47651.0,60.9583,61.0286,60.9583,61.0198,47651.0
2021-08-23 15:05:00,69.42,69.46,69.36,69.4,19321.0,61.0198,61.0549,60.967,61.0022,19321.0
2021-08-23 15:10:00,69.39,69.41,69.35,69.38,27489.0,60.9934,61.011,60.9583,60.9846,27489.0
2021-08-23 15:15:00,69.39,69.43,69.38,69.42,29656.0,60.9934,61.0286,60.9846,61.0198,29656.0
2021-08-23 15:20:00,69.42,69.44,69.32,69.34,51060.0,61.0198,61.0374,60.9319,60.9495,51060.0
2021-08-23 15:25:00,69.33,69.34,69.24,69.28,51938.0,60.9407,60.9495,60.8616,60.8967,51938.0
2021-08-23 15:30:00,69.28,69.35,69.28,69.35,20650.0,60.8967,60.9583,60.8967,60.9583,20650.0
2021-08-23 15:35:00,69.34,69.35,69.23,69.24,26237.0,60.9495,60.9583,60.8528,60.8616,26237.0
2021-08-23 15:40:00,69.24,69.29,69.21,69.23,20351.0,60.8616,60.9055,60.8352,60.8528,20351.0
2021-08-23 15:45:00,69.23,69.27,69.19,69.24,319415.0,60.8528,60.8879,60.8176,60.8616,319415.0
2021-08-23 15:50:00,69.24,69.31,69.16,69.17,82986.0,60.8616,60.9231,60.7912,60.8,82986.0
2021-08-23 15:55:00,69.17,69.17,68.99,69.0,225484.0,60.8,60.8,60.6418,60.6506,225484.0
2021-08-24 09:30:00,69.0,69.17,68.6,68.63,44668.0,60.6506,60.8,60.299,60.3254,44668.0
2021-08-24 09:35:00,68.58,68.59,68.26,68.27,13457.0,60.2814,60.2902,60.0002,60.0089,13457.0
2021-08-24 09:40:00,68.28,68.3,68.15,68.15,19277.0,60.0177,60.0353,59.9035,59.9035,19277.0
2021-08-24 09:45:00,68.14,68.16,67.96,68.02,17983.0,59.8947,59.9123,59.7365,59.7892,17983.0
2021-08-24 09:50:00,68.02,68.05,67.85,67.87,26706.0,59.7892,59.8156,59.6398,59.6573,26706.0
2021-08-24 09:55:00,67.84,67.84,67.58,67.68,27813.0,59.631,59.631,59.4024,59.4903,27813.0
2021-08-24 10:00:00,67.69,67.86,67.69,67.83,25147.0,59.4991,59.6486,59.4991,59.6222,25147.0
2021-08-24 10:05:00,67.84,68.1,67.83,68.04,41888.0,59.631,59.8595,59.6222,59.8068,41888.0
2021-08-24 10:10:00,68.05,68.22,68.04,68.21,12879.0,59.8156,59.965,59.8068,59.9562,12879.0
2021-08-24 10:15:00,68.25,68.3,68.15,68.2,17357.0,59.9914,60.0353,59.9035,59.9474,17357.0
2021-08-24 10:20:00,68.23,68.25,68.1,68.14,12438.0,59.9738,59.9914,59.8595,59.8947,12438.0
2021-08-24 10:25:00,68.15,68.19,68.05,68.08,11908.0,59.9035,59.9386,59.8156,59.8419,11908.0
2021-08-24 10:30:00,68.06,68.12,68.05,68.09,15221.0,59.8244,59.8771,59.8156,59.8507,15221.0
2021-08-24 10:35:00,68.1,68.14,68.08,68.08,11076.0,59.8595,59.8947,59.8419,59.8419,11076.0
2021-08-24 10:40:00,68.08,68.29,68.06,68.28,13351.0,59.8419,60.0265,59.8244,60.0177,13351.0
2021-08-24 10:45:00,68.28,68.33,68.18,68.27,13405.0,60.0177,60.0617,59.9298,60.0089,13405.0
2021-08-24 10:50:00,68.28,68.3,68.13,68.16,7224.0,60.0177,60.0353,59.8859,59.9123,7224.0
2021-08-24 10:55:00,68.15,68.24,68.14,68.15,9797.0,59.9035,59.9826,59.8947,59.9035,9797.0
2021-08-24 11:00:00,68.18,68.19,68.1,68.13,10382.0,59.9298,59.9386,59.8595,59.8859,10382.0
2021-08-24 11:05:00,68.12,68.14,68.07,68.11,12548.0,59.8771,59.8947,59.8331,59.8683,12548.0
2021-08-24 11:10:00,68.11,68.17,68.07,68.11,14718.0,59.8683,59.921,59.8331,59.8683,14718.0
2021-08-24 11:15:00,68.11,68.16,68.07,68.14,10558.0,59.8683,59.9123,59.8331,59.8947,10558.0
2021-08-24 11:20:00,68.14,68.29,68.12,68.29,8925.0,59.8947,60.0265,59.8771,60.0265,8925.0
2021-08-24 11:25:00,68.28,68.33,68.24,68.26,10964.0,60.0177,60.0617,59.9826,60.0002,10964.0
2021-08-24 11:30:00,68.25,68.32,68.2,68.31,16491.0,59.9914,60.0529,59.9474,60.0441,16491.0
2021-08-24 11:35:00,68.3,68.35,68.22,68.23,10655.0,60.0353,60.0793,59.965,59.9738,10655.0
2021-08-24 11:40:00,68.23,68.26,68.16,68.25,12297.0,59.9738,60.0002,59.9123,59.9914,12297.0
2021-08-24 11:45:00,68.24,68.24,68.17,68.23,8787.0,59.9826,59.9826,59.921,59.9738,8787.0
2021-08-24 11:50:00,68.25,68.3,68.19,68.21,19340.0,59.9914,60.0353,59.9386,59.9562,19340.0
2021-08-24 11:55:00,68.22,68.24,68.19,68.21,7894.0,59.965,59.9826,59.9386,59.9562,7894.0
2021-08-24 12:00:00,68.22,68.25,68.14,68.19,9120.0,59.965,59.9914,59.8947,59.9386,9120.0
2021-08-24 12:05:00,68.2,68.21,68.18,68.18,7069.0,59.9474,59.9562,59.9298,59.9298,7069.0
2021-08-24 12:10:00,68.18,68.21,68.14,68.21,7152.0,59.9298,59.9562,59.8947,59.9562,7152.0
2021-08-24 12:15:00,68.21,68.24,68.18,68.22,30079.0,59.9562,59.9826,59.9298,59.965,30079.0
2021-08-24 12:20:00,68.2,68.26,68.2,68.26,5154.0,59.9474,60.0002,59.9474,60.0002,5154.0
2021-08-24 12:25:00,68.26,68.27,68.23,68.27,11743.0,60.0002,60.0089,59.9738,60.0089,11743.0
2021-08-24 12:30:00,68.26,68.28,68.23,68.26,12256.0,60.0002,60.0177,59.9738,60.0002,12256.0
2021-08-24 12:35:00,68.26,68.28,68.22,68.28,9599.0,60.0002,60.0177,59.965,60.0177,9599.0
2021-08-24 12:40:00,68.28,68.33,68.26,68.3,8120.0,60.0177,60.0617,60.0002,60.0353,8120.0
2021-08-24 12:45:00,68.3,68.3,68.19,68.2,10343.0,60.0353,60.0353,59.9386,59.9474,10343.0
2021-08-24 12:50:00,68.21,68.21,68.16,68.16,4800.0,59.9562,59.9562,59.9123,59.9123,4800.0
2021-08-24 12:55:00,68.17,68.17,68.12,68.15,6027.0,59.921,59.921,59.8771,59.9035,6027.0
2021-08-24 13:00:00,68.16,68.16,68.11,68.12,6109.0,59.9123,59.9123,59.8683,59.8771,6109.0
2021-08-24 13:05:00,68.13,68.22,68.09,68.2,8478.0,59.8859,59.965,59.8507,59.9474,8478.0
2021-08-24 13:10:00,68.21,68.28,68.19,68.28,7995.0,59.9562,60.0177,59.9386,60.0177,7995.0
2021-08-24 13:15:00,68.27,68.33,68.27,68.33,7814.0,60.0089,60.0617,60.0089,60.0617,7814.0
2021-08-24 13:20:00,68.32,68.36,68.28,68.33,11783.0,60.0529,60.0881,60.0177,60.0617,11783.0
2021-08-24 13:25:00,68.33,68.35,68.29,68.29,7136.0,60.0617,60.0793,60.0265,60.0265,7136.0
2021-08-24 13:30:00,68.28,68.29,68.22,68.25,9102.0,60.0177,60.0265,59.965,59.9914,9102.0
2021-08-24 13:35:00,68.25,68.26,68.2,68.22,6684.0,59.9914,60.0002,59.9474,59.965,6684.0
2021-08-24 13:40:00,68.22,68.3,68.22,68.29,5460.0,59.965,60.0353,59.965,60.0265,5460.0
2021-08-24 13:45:00,68.31,68.32,68.27,68.27,7655.0,60.0441,60.0529,60.0089,60.0089,7655.0
2021-08-24 13:50:00,68.28,68.35,68.28,68.34,10461.0,60.0177,60.0793,60.0177,60.0705,10461.0
2021-08-24 13:55:00,68.34,68.35,68.32,68.32,4630.0,60.0705,60.0793,60.0529,60.0529,4630.0
2021-08-24 14:00:00,68.33,68.4,68.31,68.4,11729.0,60.0617,60.1232,60.0441,60.1232,11729.0
2021-08-24 14:05:00,68.41,68.45,68.39,68.43,12445.0,60.132,60.1672,60.1144,60.1496,12445.0
2021-08-24 14:10:00,68.43,68.44,68.36,68.41,8320.0,60.1496,60.1584,60.0881,60.132,8320.0
2021-08-24 14:15:00,68.4,68.43,68.39,68.42,9209.0,60.1232,60.1496,60.1144,60.1408,9209.0
2021-08-24 14:20:00,68.42,68.44,68.4,68.43,12482.0,60.1408,60.1584,60.1232,60.1496,12482.0
2021-08-24 14:25:00,68.43,68.45,68.35,68.39,14485.0,60.1496,60.1672,60.0793,60.1144,14485.0
2021-08-24 14:30:00,68.39,68.39,68.29,68.3,17625.0,60.1144,60.1144,60.0265,60.0353,17625.0
2021-08-24 14:35:00,68.31,68.38,68.29,68.38,15944.0,60.0441,60.1056,60.0265,60.1056,15944.0
2021-08-24 14:40:00,68.4,68.43,68.37,68.42,12161.0,60.1232,60.1496,60.0968,60.1408,12161.0
2021-08-24 14:45:00,68.4,68.42,68.38,68.4,13170.0,60.1232,60.1408,60.1056,60.1232,13170.0
2021-08-24 14:50:00,68.4,68.42,68.38,68.4,9219.0,60.1232,60.1408,60.1056,60.1232,9219.0
2021-08-24 14:55:00,68.4,68.44,68.4,68.42,9198.0,60.1232,60.1584,60.1232,60.1408,9198.0
2021-08-24 15:00:00,68.41,68.41,68.34,68.41,11561.0,60.132,60.132,60.0705,60.132,11561.0
2021-08-24 15:05:00,68.41,68.45,68.41,68.44,13324.0,60.132,60.1672,60.132,60.1584,13324.0
2021-08-24 15:10:00,68.43,68.43,68.35,68.37,21780.0,60.1496,60.1496,60.0793,60.0968,21780.0
2021-08-24 15:15:00,68.36,68.4,68.29,68.3,23072.0,60.0881,60.1232,60.0265,60.0353,23072.0
2021-08-24 15:20:00,68.3,68.32,68.26,68.28,21082.0,60.0353,60.0529,60.0002,60.0177,21082.0
2021-08-24 15:25:00,68.28,68.38,68.28,68.38,15026.0,60.0177,60.1056,60.0177,60.1056,15026.0
2021-08-24 15:30:00,68.38,68.39,68.32,68.38,22183.0,60.1056,60.1144,60.0529,60.1056,22183.0
2021-08-24 15:35:00,68.38,68.38,68.3,68.31,19820.0,60.1056,60.1056,60.0353,60.0441,19820.0
2021-08-24 15:40:00,68.3,68.31,68.26,68.28,25207.0,60.0353,60.0441,60.0002,60.0177,25207.0
2021-08-24 15:45:00,68.28,68.35,68.25,68.34,33070.0,60.0177,60.0793,59.9914,60.0705,33070.0
2021-08-24 15:50:00,68.34,68.42,68.31,68.42,50437.0,60.0705,60.1408,60.0441,60.1408,50437.0
2021-08-24 15:55:00,68.42,68.42,68.25,68.29,131995.0,60.1408,60.1408,59.9914,60.0265,131995.0
2021-08-25 09:30:00,68.17,68.86,67.87,67.94,39003.0,59.921,60.5275,59.6573,59.7189,39003.0
2021-08-25 09:35:00,67.97,67.97,67.72,67.73,15968.0,59.7452,59.7452,59.5255,59.5343,15968.0
2021-08-25 09:40:00,67.73,67.73,67.63,67.66,18127.0,59.5343,59.5343,59.4464,59.4728,18127.0
2021-08-25 09:45:00,67.64,67.67,67.51,67.64,20637.0,59.4552,59.4815,59.3409,59.4552,20637.0
2021-08-25 09:50:00,67.63,67.69,67.56,67.69,24809.0,59.4464,59.4991,59.3849,59.4991,24809.0
2021-08-25 09:55:00,67.69,67.78,67.62,67.73,24858.0,59.4991,59.5782,59.4376,59.5343,24858.0
2021-08-25 10:00:00,67.75,67.87,67.68,67.83,65147.0,59.5519,59.6573,59.4903,59.6222,65147.0
2021-08-25 10:05:00,67.84,67.99,67.84,67.94,27194.0,59.631,59.7628,59.631,59.7189,27194.0
2021-08-25 10:10:00,67.97,67.97,67.75,67.75,15550.0,59.7452,59.7452,59.5519,59.5519,15550.0
2021-08-25 10:15:00,67.73,67.76,67.61,67.67,17002.0,59.5343,59.5607,59.4288,59.4815,17002.0
2021-08-25 10:20:00,67.67,67.86,67.66,67.81,14642.0,59.4815,59.6486,59.4728,59.6046,14642.0
2021-08-25 10:25:00,67.79,67.97,67.79,67.89,27344.0,59.587,59.7452,59.587,59.6749,27344.0
2021-08-25 10:30:00,67.89,67.95,67.83,67.94,16215.0,59.6749,59.7277,59.6222,59.7189,16215.0
2021-08-25 10:35:00,67.94,68.0,67.87,67.94,18556.0,59.7189,59.7716,59.6573,59.7189,18556.0
2021-08-25 10:40:00,67.94,67.97,67.88,67.94,16331.0,59.7189,59.7452,59.6661,59.7189,16331.0
2021-08-25 10:45:00,67.94,68.0,67.9,67.99,17606.0,59.7189,59.7716,59.6837,59.7628,17606.0
2021-08-25 10:50:00,68.0,68.0,67.79,67.81,10455.0,59.7716,59.7716,59.587,59.6046,10455.0
2021-08-25 10:55:00,67.77,67.89,67.75,67.87,9972.0,59.5694,59.6749,59.5519,59.6573,9972.0
2021-08-25 11:00:00,67.89,67.9,67.7,67.7,5507.0,59.6749,59.6837,59.5079,59.5079,5507.0
2021-08-25 11:05:00,67.69,67.82,67.64,67.81,4038.0,59.4991,59.6134,59.4552,59.6046,4038.0
2021-08-25 11:10:00,67.81,67.84,67.78,67.8,9321.0,59.6046,59.631,59.5782,59.5958,9321.0
2021-08-25 11:15:00,67.81,67.89,67.78,67.88,7876.0,59.6046,59.6749,59.5782,59.6661,7876.0
2021-08-25 11:20:00,67.92,67.93,67.87,67.88,4900.0,59.7013,59.7101,59.6573,59.6661,4900.0
2021-08-25 11:25:00,67.88,67.91,67.79,67.82,12266.0,59.6661,59.6925,59.587,59.6134,12266.0
2021-08-25 11:30:00,67.85,67.87,67.79,67.81,6308.0,59.6398,59.6573,59.587,59.6046,6308.0
2021-08-25 11:35:00,67.84,67.84,67.75,67.78,5833.0,59.631,59.631,59.5519,59.5782,5833.0
2021-08-25 11:40:00,67.78,67.78,67.71,67.71,5872.0,59.5782,59.5782,59.5167,59.5167,5872.0
2021-08-25 11:45:00,67.71,67.73,67.67,67.72,2853.0,59.5167,59.5343,59.4815,59.5255,2853.0
2021-08-25 11:50:00,67.73,67.78,67.7,67.78,3103.0,59.5343,59.5782,59.5079,59.5782,3103.0
2021-08-25 11:55:00,67.8,67.84,67.78,67.79,8326.0,59.5958,59.631,59.5782,59.587,8326.0
2021-08-25 12:00:00,67.8,67.88,67.8,67.88,5530.0,59.5958,59.6661,59.5958,59.6661,5530.0
2021-08-25 12:05:00,67.88,67.92,67.86,67.9,7131.0,59.6661,59.7013,59.6486,59.6837,7131.0
2021-08-25 12:10:00,67.9,67.91,67.85,67.87,4879.0,59.6837,59.6925,59.6398,59.6573,4879.0
2021-08-25 12:15:00,67.86,67.88,67.79,67.8,9563.0,59.6486,59.6661,59.587,59.5958,9563.0
2021-08-25 12:20:00,67.81,67.86,67.79,67.86,4706.0,59.6046,59.6486,59.587,59.6486,4706.0
2021-08-25 12:25:00,67.86,67.91,67.85,67.88,5591.0,59.6486,59.6925,59.6398,59.6661,5591.0
2021-08-25 12:30:00,67.86,67.89,67.84,67.89,3359.0,59.6486,59.6749,59.631,59.6749,3359.0
2021-08-25 12:35:00,67.88,67.88,67.84,67.87,4135.0,59.6661,59.6661,59.631,59.6573,4135.0
2021-08-25 12:40:00,67.88,67.95,67.88,67.92,21944.0,59.6661,59.7277,59.6661,59.7013,21944.0
2021-08-25 12:45:00,67.93,67.97,67.92,67.94,15200.0,59.7101,59.7452,59.7013,59.7189,15200.0
2021-08-25 12:50:00,67.96,67.99,67.92,67.98,5112.0,59.7365,59.7628,59.7013,59.754,5112.0
2021-08-25 12:55:00,67.99,67.99,67.93,67.99,6659.0,59.7628,59.7628,59.7101,59.7628,6659.0
2021-08-25 13:00:00,67.98,68.0,67.97,68.0,4081.0,59.754,59.7716,59.7452,59.7716,4081.0
2021-08-25 13:05:00,68.03,68.07,68.02,68.06,13720.0,59.798,59.8331,59.7892,59.8244,13720.0
2021-08-25 13:10:00,68.06,68.07,68.03,68.07,7067.0,59.8244,59.8331,59.798,59.8331,7067.0
2021-08-25 13:15:00,68.07,68.07,68.04,68.06,9962.0,59.8331,59.8331,59.8068,59.8244,9962.0
2021-08-25 13:20:00,68.06,68.07,68.03,68.06,13453.0,59.8244,59.8331,59.798,59.8244,13453.0
2021-08-25 13:25:00,68.05,68.05,68.01,68.03,10856.0,59.8156,59.8156,59.7804,59.798,10856.0
2021-08-25 13:30:00,68.03,68.08,68.01,68.03,11519.0,59.798,59.8419,59.7804,59.798,11519.0
2021-08-25 13:35:00,68.02,68.04,68.0,68.01,15793.0,59.7892,59.8068,59.7716,59.7804,15793.0
2021-08-25 13:40:00,68.0,68.0,67.96,67.97,5383.0,59.7716,59.7716,59.7365,59.7452,5383.0
2021-08-25 13:45:00,67.97,68.04,67.97,68.04,16076.0,59.7452,59.8068,59.7452,59.8068,16076.0
2021-08-25 13:50:00,68.04,68.04,67.98,67.98,2692.0,59.8068,59.8068,59.754,59.754,2692.0
2021-08-25 13:55:00,67.97,67.97,67.93,67.97,8659.0,59.7452,59.7452,59.7101,59.7452,8659.0
2021-08-25 14:00:00,67.96,68.0,67.95,67.98,20314.0,59.7365,59.7716,59.7277,59.754,20314.0
2021-08-25 14:05:00,67.98,68.04,67.97,67.98,23695.0,59.754,59.8068,59.7452,59.754,23695.0
2021-08-25 14:10:00,67.98,68.08,67.98,68.08,18329.0,59.754,59.8419,59.754,59.8419,18329.0
2021-08-25 14:15:00,68.08,68.19,68.08,68.13,10571.0,59.8419,59.9386,59.8419,59.8859,10571.0
2021-08-25 14:20:00,68.13,68.18,68.13,68.17,27294.0,59.8859,59.9298,59.8859,59.921,27294.0
2021-08-25 14:25:00,68.17,68.2,68.15,68.2,6361.0,59.921,59.9474,59.9035,59.9474,6361.0
2021-08-25 14:30:00,68.19,68.23,68.15,68.2,20739.0,59.9386,59.9738,59.9035,59.9474,20739.0
2021-08-25 14:35:00,68.2,68.27,68.19,68.26,25568.0,59.9474,60.0089,59.9386,60.0002,25568.0
2021-08-25 14:40:00,68.25,68.26,68.19,68.25,21209.0,59.9914,60.0002,59.9386,59.9914,21209.0
2021-08-25 14:45:00,68.25,68.29,68.24,68.27,47690.0,59.9914,60.0265,59.9826,60.0089,47690.0
2021-08-25 14:50:00,68.26,68.39,68.25,68.39,24115.0,60.0002,60.1144,59.9914,60.1144,24115.0
2021-08-25 14:55:00,68.4,68.4,68.34,68.38,24894.0,60.1232,60.1232,60.0705,60.1056,24894.0
2021-08-25 15:00:00,68.38,68.42,68.31,68.42,15859.0,60.1056,60.1408,60.0441,60.1408,15859.0
2021-08-25 15:05:00,68.42,68.47,68.41,68.42,16211.0,60.1408,60.1847,60.132,60.1408,16211.0
2021-08-25 15:10:00,68.42,68.44,68.38,68.44,14447.0,60.1408,60.1584,60.1056,60.1584,14447.0
2021-08-25 15:15:00,68.43,68.46,68.38,68.45,18141.0,60.1496,60.176,60.1056,60.1672,18141.0
2021-08-25 15:20:00,68.46,68.46,68.37,68.42,17567.0,60.176,60.176,60.0968,60.1408,17567.0
2021-08-25 15:25:00,68.43,68.44,68.38,68.42,25269.0,60.1496,60.1584,60.1056,60.1408,25269.0
2021-08-25 15:30:00,68.42,68.52,68.39,68.52,17967.0,60.1408,60.2287,60.1144,60.2287,17967.0
2021-08-25 15:35:00,68.52,68.52,68.42,68.48,21969.0,60.2287,60.2287,60.1408,60.1935,21969.0
2021-08-25 15:40:00,68.48,68.48,68.39,68.42,27742.0,60.1935,60.1935,60.1144,60.1408,27742.0
2021-08-25 15:45:00,68.42,68.46,68.4,68.41,41562.0,60.1408,60.176,60.1232,60.132,41562.0
2021-08-25 15:50:00,68.4,68.42,68.34,68.4,79116.0,60.1232,60.1408,60.0705,60.1232,79116.0
2021-08-25 15:55:00,68.38,68.39,68.28,68.32,141837.0,60.1056,60.1144,60.0177,60.0529,141837.0
2021-08-26 09:30:00,68.09,68.21,68.05,68.07,32793.0,59.8507,59.9562,59.8156,59.8331,32793.0
2021-08-26 09:35:00,68.07,68.08,67.91,67.92,14551.0,59.8331,59.8419,59.6925,59.7013,14551.0
2021-08-26 09:40:00,67.94,67.95,67.81,67.83,13876.0,59.7189,59.7277,59.6046,59.6222,13876.0
2021-08-26 09:45:00,67.83,67.93,67.72,67.79,14132.0,59.6222,59.7101,59.5255,59.587,14132.0
2021-08-26 09:50:00,67.79,67.86,67.7,67.71,10923.0,59.587,59.6486,59.5079,59.5167,10923.0
2021-08-26 09:55:00,67.7,67.72,67.62,67.63,13799.0,59.5079,59.5255,59.4376,59.4464,13799.0
2021-08-26 10:00:00,67.62,67.69,67.57,67.68,12891.0,59.4376,59.4991,59.3936,59.4903,12891.0
2021-08-26 10:05:00,67.71,67.74,67.67,67.67,6254.0,59.5167,59.5431,59.4815,59.4815,6254.0
2021-08-26 10:10:00,67.69,67.85,67.67,67.85,11983.0,59.4991,59.6398,59.4815,59.6398,11983.0
2021-08-26 10:15:00,67.86,67.88,67.74,67.83,21599.0,59.6486,59.6661,59.5431,59.6222,21599.0
2021-08-26 10:20:00,67.83,67.96,67.82,67.94,11170.0,59.6222,59.7365,59.6134,59.7189,11170.0
2021-08-26 10:25:00,67.95,67.95,67.79,67.89,31822.0,59.7277,59.7277,59.587,59.6749,31822.0
2021-08-26 10:30:00,67.89,67.89,67.81,67.85,4492.0,59.6749,59.6749,59.6046,59.6398,4492.0
2021-08-26 10:35:00,67.86,67.99,67.86,67.98,3565.0,59.6486,59.7628,59.6486,59.754,3565.0
2021-08-26 10:40:00,67.98,68.07,67.97,68.07,10987.0,59.754,59.8331,59.7452,59.8331,10987.0
2021-08-26 10:45:00,68.09,68.15,68.05,68.13,5272.0,59.8507,59.9035,59.8156,59.8859,5272.0
2021-08-26 10:50:00,68.13,68.16,68.03,68.05,11442.0,59.8859,59.9123,59.798,59.8156,11442.0
2021-08-26 10:55:00,68.05,68.1,68.03,68.1,7229.0,59.8156,59.8595,59.798,59.8595,7229.0
2021-08-26 11:00:00,68.08,68.17,68.08,68.17,15236.0,59.8419,59.921,59.8419,59.921,15236.0
2021-08-26 11:05:00,68.17,68.26,68.17,68.26,16002.0,59.921,60.0002,59.921,60.0002,16002.0
2021-08-26 11:10:00,68.26,68.26,68.2,68.2,5060.0,60.0002,60.0002,59.9474,59.9474,5060.0
2021-08-26 11:15:00,68.19,68.22,68.15,68.17,10707.0,59.9386,59.965,59.9035,59.921,10707.0
2021-08-26 11:20:00,68.17,68.21,68.1,68.11,3596.0,59.921,59.9562,59.8595,59.8683,3596.0
2021-08-26 11:25:00,68.1,68.1,68.08,68.08,2162.0,59.8595,59.8595,59.8419,59.8419,2162.0
2021-08-26 11:30:00,68.08,68.1,68.06,68.09,3070.0,59.8419,59.8595,59.8244,59.8507,3070.0
2021-08-26 11:35:00,68.09,68.1,68.05,68.06,5845.0,59.8507,59.8595,59.8156,59.8244,5845.0
2021-08-26 11:40:00,68.05,68.11,68.04,68.11,11251.0,59.8156,59.8683,59.8068,59.8683,11251.0
2021-08-26 11:45:00,68.07,68.09,67.98,68.09,8453.0,59.8331,59.8507,59.754,59.8507,8453.0
2021-08-26 11:50:00,68.09,68.11,68.04,68.07,2437.0,59.8507,59.8683,59.8068,59.8331,2437.0
2021-08-26 11:55:00,68.08,68.12,68.06,68.07,4232.0,59.8419,59.8771,59.8244,59.8331,4232.0
2021-08-26 12:00:00,68.08,68.11,68.07,68.08,4074.0,59.8419,59.8683,59.8331,59.8419,4074.0
2021-08-26 12:05:00,68.07,68.08,68.03,68.03,5954.0,59.8331,59.8419,59.798,59.798,5954.0
2021-08-26 12:10:00,68.04,68.11,68.04,68.11,2768.0,59.8068,59.8683,59.8068,59.8683,2768.0
2021-08-26 12:15:00,68.11,68.11,68.08,68.11,4751.0,59.8683,59.8683,59.8419,59.8683,4751.0
2021-08-26 12:20:00,68.1,68.11,68.04,68.04,6293.0,59.8595,59.8683,59.8068,59.8068,6293.0
2021-08-26 12:25:00,68.04,68.06,68.0,68.03,11931.0,59.8068,59.8244,59.7716,59.798,11931.0
2021-08-26 12:30:00,68.03,68.07,68.02,68.07,5911.0,59.798,59.8331,59.7892,59.8331,5911.0
2021-08-26 12:35:00,68.07,68.07,68.02,68.06,7609.0,59.8331,59.8331,59.7892,59.8244,7609.0
2021-08-26 12:40:00,68.06,68.08,68.03,68.05,5538.0,59.8244,59.8419,59.798,59.8156,5538.0
2021-08-26 12:45:00,68.05,68.1,68.04,68.08,5751.0,59.8156,59.8595,59.8068,59.8419,5751.0
2021-08-26 12:50:00,68.08,68.09,68.02,68.05,9461.0,59.8419,59.8507,59.7892,59.8156,9461.0
2021-08-26 12:55:00,68.05,68.11,68.05,68.08,3671.0,59.8156,59.8683,59.8156,59.8419,3671.0
2021-08-26 13:00:00,68.09,68.13,68.08,68.11,7499.0,59.8507,59.8859,59.8419,59.8683,7499.0
2021-08-26 13:05:00,68.11,68.11,68.07,68.07,5699.0,59.8683,59.8683,59.8331,59.8331,5699.0
2021-08-26 13:10:00,68.05,68.11,68.01,68.08,11445.0,59.8156,59.8683,59.7804,59.8419,11445.0
2021-08-26 13:15:00,68.07,68.11,68.06,68.06,5863.0,59.8331,59.8683,59.8244,59.8244,5863.0
2021-08-26 13:20:00,68.06,68.1,68.05,68.07,9250.0,59.8244,59.8595,59.8156,59.8331,9250.0
2021-08-26 13:25:00,68.07,68.1,68.06,68.09,6208.0,59.8331,59.8595,59.8244,59.8507,6208.0
2021-08-26 13:30:00,68.09,68.17,68.09,68.17,6045.0,59.8507,59.921,59.8507,59.921,6045.0
2021-08-26 13:35:00,68.17,68.21,68.17,68.21,7832.0,59.921,59.9562,59.921,59.9562,7832.0
2021-08-26 13:40:00,68.2,68.21,68.18,68.2,5275.0,59.9474,59.9562,59.9298,59.9474,5275.0
2021-08-26 13:45:00,68.2,68.22,68.18,68.2,6641.0,59.9474,59.965,59.9298,59.9474,6641.0
2021-08-26 13:50:00,68.21,68.22,68.16,68.17,5421.0,59.9562,59.965,59.9123,59.921,5421.0
2021-08-26 13:55:00,68.17,68.18,68.15,68.15,3723.0,59.921,59.9298,59.9035,59.9035,3723.0
2021-08-26 14:00:00,68.14,68.14,68.09,68.13,10024.0,59.8947,59.8947,59.8507,59.8859,10024.0
2021-08-26 14:05:00,68.12,68.13,68.09,68.11,11497.0,59.8771,59.8859,59.8507,59.8683,11497.0
2021-08-26 14:10:00,68.11,68.16,68.11,68.16,3023.0,59.8683,59.9123,59.8683,59.9123,3023.0
2021-08-26 14:15:00,68.15,68.17,68.14,68.15,10036.0,59.9035,59.921,59.8947,59.9035,10036.0
2021-08-26 14:20:00,68.14,68.2,68.12,68.14,75810.0,59.8947,59.9474,59.8771,59.8947,75810.0
2021-08-26 14:25:00,68.14,68.14,68.12,68.13,6953.0,59.8947,59.8947,59.8771,59.8859,6953.0
2021-08-26 14:30:00,68.12,68.19,68.11,68.18,12558.0,59.8771,59.9386,59.8683,59.9298,12558.0
2021-08-26 14:35:00,68.18,68.28,68.18,68.28,4952.0,59.9298,60.0177,59.9298,60.0177,4952.0
2021-08-26 14:40:00,68.28,68.32,68.27,68.32,5254.0,60.0177,60.0529,60.0089,60.0529,5254.0
2021-08-26 14:45:00,68.33,68.37,68.33,68.36,7202.0,60.0617,60.0968,60.0617,60.0881,7202.0
2021-08-26 14:50:00,68.35,68.35,68.31,68.34,6175.0,60.0793,60.0793,60.0441,60.0705,6175.0
2021-08-26 14:55:00,68.34,68.36,68.31,68.36,11082.0,60.0705,60.0881,60.0441,60.0881,11082.0
2021-08-26 15:00:00,68.36,68.43,68.33,68.43,8581.0,60.0881,60.1496,60.0617,60.1496,8581.0
2021-08-26 15:05:00,68.42,68.44,68.41,68.42,7922.0,60.1408,60.1584,60.132,60.1408,7922.0
2021-08-26 15:10:00,68.42,68.43,68.38,68.41,14442.0,60.1408,60.1496,60.1056,60.132,14442.0
2021-08-26 15:15:00,68.41,68.41,68.31,68.31,32875.0,60.132,60.132,60.0441,60.0441,32875.0
2021-08-26 15:20:00,68.32,68.34,68.27,68.31,22933.0,60.0529,60.0705,60.0089,60.0441,22933.0
2021-08-26 15:25:00,68.31,68.31,68.23,68.24,18511.0,60.0441,60.0441,59.9738,59.9826,18511.0
2021-08-26 15:30:00,68.25,68.27,68.2,68.25,17328.0,59.9914,60.0089,59.9474,59.9914,17328.0
2021-08-26 15:35:00,68.25,68.31,68.24,68.29,15317.0,59.9914,60.0441,59.9826,60.0265,15317.0
2021-08-26 15:40:00,68.3,68.36,68.28,68.28,14651.0,60.0353,60.0881,60.0177,60.0177,14651.0
2021-08-26 15:45:00,68.28,68.36,68.25,68.31,19892.0,60.0177,60.0881,59.9914,60.0441,19892.0
2021-08-26 15:50:00,68.31,68.41,68.31,68.4,54966.0,60.0441,60.132,60.0441,60.1232,54966.0
2021-08-26 15:55:00,68.4,68.4,68.28,68.3,110393.0,60.1232,60.1232,60.0177,60.0353,110393.0
2021-08-27 09:30:00,69.14,69.15,68.08,68.22,31650.0,60.7737,60.7825,59.8419,59.965,31650.0
2021-08-27 09:35:00,68.25,68.26,68.07,68.14,14874.0,59.9914,60.0002,59.8331,59.8947,14874.0
2021-08-27 09:40:00,68.14,68.21,68.1,68.21,15022.0,59.8947,59.9562,59.8595,59.9562,15022.0
2021-08-27 09:45:00,68.21,68.44,68.12,68.44,21193.0,59.9562,60.1584,59.8771,60.1584,21193.0
2021-08-27 09:50:00,68.37,68.49,68.37,68.44,4616.0,60.0968,60.2023,60.0968,60.1584,4616.0
2021-08-27 09:55:00,68.43,68.49,68.29,68.3,9050.0,60.1496,60.2023,60.0265,60.0353,9050.0
2021-08-27 10:00:00,68.28,68.43,68.2,68.43,14775.0,60.0177,60.1496,59.9474,60.1496,14775.0
2021-08-27 10:05:00,68.44,68.48,68.41,68.42,9182.0,60.1584,60.1935,60.132,60.1408,9182.0
2021-08-27 10:10:00,68.4,68.51,68.35,68.48,16250.0,60.1232,60.2199,60.0793,60.1935,16250.0
2021-08-27 10:15:00,68.5,68.64,68.48,68.56,24772.0,60.2111,60.3342,60.1935,60.2639,24772.0
2021-08-27 10:20:00,68.57,68.61,68.51,68.51,16407.0,60.2726,60.3078,60.2199,60.2199,16407.0
2021-08-27 10:25:00,68.52,68.67,68.46,68.66,20208.0,60.2287,60.3605,60.176,60.3518,20208.0
2021-08-27 10:30:00,68.65,68.73,68.61,68.68,50876.0,60.343,60.4133,60.3078,60.3693,50876.0
2021-08-27 10:35:00,68.67,68.76,68.61,68.61,7940.0,60.3605,60.4396,60.3078,60.3078,7940.0
2021-08-27 10:40:00,68.62,68.64,68.49,68.53,9956.0,60.3166,60.3342,60.2023,60.2375,9956.0
2021-08-27 10:45:00,68.53,68.59,68.51,68.56,5074.0,60.2375,60.2902,60.2199,60.2639,5074.0
2021-08-27 10:50:00,68.56,68.64,68.56,68.58,13325.0,60.2639,60.3342,60.2639,60.2814,13325.0
2021-08-27 10:55:00,68.57,68.62,68.48,68.53,6719.0,60.2726,60.3166,60.1935,60.2375,6719.0
2021-08-27 11:00:00,68.53,68.66,68.53,68.65,17086.0,60.2375,60.3518,60.2375,60.343,17086.0
2021-08-27 11:05:00,68.65,68.72,68.62,68.63,13037.0,60.343,60.4045,60.3166,60.3254,13037.0
2021-08-27 11:10:00,68.62,68.76,68.59,68.68,19365.0,60.3166,60.4396,60.2902,60.3693,19365.0
2021-08-27 11:15:00,68.68,68.7,68.61,68.65,19859.0,60.3693,60.3869,60.3078,60.343,19859.0
2021-08-27 11:20:00,68.63,68.69,68.62,68.64,10874.0,60.3254,60.3781,60.3166,60.3342,10874.0
2021-08-27 11:25:00,68.64,68.64,68.59,68.62,3466.0,60.3342,60.3342,60.2902,60.3166,3466.0
2021-08-27 11:30:00,68.63,68.64,68.55,68.64,4497.0,60.3254,60.3342,60.2551,60.3342,4497.0
2021-08-27 11:35:00,68.65,68.67,68.57,68.67,7256.0,60.343,60.3605,60.2726,60.3605,7256.0
2021-08-27 11:40:00,68.65,68.71,68.65,68.68,5052.0,60.343,60.3957,60.343,60.3693,5052.0
2021-08-27 11:45:00,68.68,68.69,68.63,68.64,10286.0,60.3693,60.3781,60.3254,60.3342,10286.0
2021-08-27 11:50:00,68.63,68.66,68.62,68.65,10282.0,60.3254,60.3518,60.3166,60.343,10282.0
2021-08-27 11:55:00,68.65,68.69,68.63,68.64,13609.0,60.343,60.3781,60.3254,60.3342,13609.0
2021-08-27 12:00:00,68.64,68.67,68.64,68.65,14126.0,60.3342,60.3605,60.3342,60.343,14126.0
2021-08-27 12:05:00,68.64,68.69,68.64,68.69,14632.0,60.3342,60.3781,60.3342,60.3781,14632.0
2021-08-27 12:10:00,68.69,68.72,68.69,68.71,12578.0,60.3781,60.4045,60.3781,60.3957,12578.0
2021-08-27 12:15:00,68.72,68.79,68.72,68.78,20568.0,60.4045,60.466,60.4045,60.4572,20568.0
2021-08-27 12:20:00,68.79,68.82,68.75,68.8,51684.0,60.466,60.4924,60.4309,60.4748,51684.0
2021-08-27 12:25:00,68.8,68.85,68.76,68.83,28578.0,60.4748,60.5188,60.4396,60.5012,28578.0
2021-08-27 12:30:00,68.84,68.86,68.81,68.81,10191.0,60.51,60.5275,60.4836,60.4836,10191.0
2021-08-27 12:35:00,68.8,68.82,68.76,68.78,26814.0,60.4748,60.4924,60.4396,60.4572,26814.0
2021-08-27 12:40:00,68.77,68.77,68.71,68.72,8921.0,60.4484,60.4484,60.3957,60.4045,8921.0
2021-08-27 12:45:00,68.72,68.73,68.69,68.71,10172.0,60.4045,60.4133,60.3781,60.3957,10172.0
2021-08-27 12:50:00,68.72,68.72,68.68,68.7,10052.0,60.4045,60.4045,60.3693,60.3869,10052.0
2021-08-27 12:55:00,68.7,68.72,68.66,68.68,6801.0,60.3869,60.4045,60.3518,60.3693,6801.0
2021-08-27 13:00:00,68.68,68.68,68.59,68.59,8836.0,60.3693,60.3693,60.2902,60.2902,8836.0
2021-08-27 13:05:00,68.57,68.59,68.56,68.56,6759.0,60.2726,60.2902,60.2639,60.2639,6759.0
2021-08-27 13:10:00,68.56,68.57,68.55,68.57,9974.0,60.2639,60.2726,60.2551,60.2726,9974.0
2021-08-27 13:15:00,68.57,68.59,68.53,68.53,20479.0,60.2726,60.2902,60.2375,60.2375,20479.0
2021-08-27 13:20:00,68.53,68.55,68.52,68.53,20869.0,60.2375,60.2551,60.2287,60.2375,20869.0
2021-08-27 13:25:00,68.54,68.57,68.49,68.57,23590.0,60.2463,60.2726,60.2023,60.2726,23590.0
2021-08-27 13:30:00,68.58,68.61,68.52,68.61,38341.0,60.2814,60.3078,60.2287,60.3078,38341.0
2021-08-27 13:35:00,68.6,68.64,68.53,68.62,56933.0,60.299,60.3342,60.2375,60.3166,56933.0
2021-08-27 13:40:00,68.63,68.63,68.54,68.63,45129.0,60.3254,60.3254,60.2463,60.3254,45129.0
2021-08-27 13:45:00,68.64,68.67,68.59,68.59,20810.0,60.3342,60.3605,60.2902,60.2902,20810.0
2021-08-27 13:50:00,68.59,68.6,68.55,68.56,31580.0,60.2902,60.299,60.2551,60.2639,31580.0
2021-08-27 13:55:00,68.56,68.57,68.52,68.53,30931.0,60.2639,60.2726,60.2287,60.2375,30931.0
2021-08-27 14:00:00,68.53,68.58,68.52,68.57,33493.0,60.2375,60.2814,60.2287,60.2726,33493.0
2021-08-27 14:05:00,68.58,68.62,68.56,68.62,28254.0,60.2814,60.3166,60.2639,60.3166,28254.0
2021-08-27 14:10:00,68.62,68.67,68.61,68.66,24628.0,60.3166,60.3605,60.3078,60.3518,24628.0
2021-08-27 14:15:00,68.66,68.67,68.62,68.65,47034.0,60.3518,60.3605,60.3166,60.343,47034.0
2021-08-27 14:20:00,68.65,68.69,68.64,68.67,25419.0,60.343,60.3781,60.3342,60.3605,25419.0
2021-08-27 14:25:00,68.67,68.68,68.66,68.67,18536.0,60.3605,60.3693,60.3518,60.3605,18536.0
2021-08-27 14:30:00,68.67,68.71,68.66,68.7,35619.0,60.3605,60.3957,60.3518,60.3869,35619.0
2021-08-27 14:35:00,68.7,68.77,68.69,68.77,36555.0,60.3869,60.4484,60.3781,60.4484,36555.0
2021-08-27 14:40:00,68.76,68.76,68.68,68.72,30720.0,60.4396,60.4396,60.3693,60.4045,30720.0
2021-08-27 14:45:00,68.72,68.73,68.7,68.72,60185.0,60.4045,60.4133,60.3869,60.4045,60185.0
2021-08-27 14:50:00,68.73,68.77,68.72,68.76,26904.0,60.4133,60.4484,60.4045,60.4396,26904.0
2021-08-27 14:55:00,68.76,68.77,68.68,68.7,33753.0,60.4396,60.4484,60.3693,60.3869,33753.0
2021-08-27 15:00:00,68.7,68.75,68.69,68.75,24124.0,60.3869,60.4309,60.3781,60.4309,24124.0
2021-08-27 15:05:00,68.75,68.77,68.7,68.76,22469.0,60.4309,60.4484,60.3869,60.4396,22469.0
2021-08-27 15:10:00,68.77,68.84,68.76,68.84,25191.0,60.4484,60.51,60.4396,60.51,25191.0
2021-08-27 15:15:00,68.84,68.87,68.78,68.8,29613.0,60.51,60.5363,60.4572,60.4748,29613.0
2021-08-27 15:20:00,68.81,68.85,68.8,68.85,17537.0,60.4836,60.5188,60.4748,60.5188,17537.0
2021-08-27 15:25:00,68.85,68.86,68.84,68.84,43959.0,60.5188,60.5275,60.51,60.51,43959.0
2021-08-27 15:30:00,68.83,68.88,68.78,68.87,41049.0,60.5012,60.5451,60.4572,60.5363,41049.0
2021-08-27 15:35:00,68.87,68.9,68.86,68.86,29217.0,60.5363,60.5627,60.5275,60.5275,29217.0
2021-08-27 15:40:00,68.86,68.91,68.83,68.91,32988.0,60.5275,60.5715,60.5012,60.5715,32988.0
2021-08-27 15:45:00,68.91,68.93,68.85,68.87,40646.0,60.5715,60.5891,60.5188,60.5363,40646.0
2021-08-27 15:50:00,68.88,68.91,68.68,68.7,108741.0,60.5451,60.5715,60.3693,60.3869,108741.0
2021-08-27 15:55:00,68.71,68.8,68.69,68.7,178349.0,60.3957,60.4748,60.3781,60.3869,178349.0
2021-08-30 09:30:00,68.55,68.67,68.28,68.61,29093.0,60.2551,60.3605,60.0177,60.3078,29093.0
2021-08-30 09:35:00,68.62,68.82,68.56,68.82,25528.0,60.3166,60.4924,60.2639,60.4924,25528.0
2021-08-30 09:40:00,68.82,68.89,68.78,68.85,29789.0,60.4924,60.5539,60.4572,60.5188,29789.0
2021-08-30 09:45:00,68.88,69.01,68.88,68.99,20352.0,60.5451,60.6594,60.5451,60.6418,20352.0
2021-08-30 09:50:00,69.03,69.17,69.01,69.02,10281.0,60.677,60.8,60.6594,60.6682,10281.0
2021-08-30 09:55:00,68.99,69.12,68.98,69.07,14437.0,60.6418,60.7561,60.633,60.7121,14437.0
2021-08-30 10:00:00,69.07,69.21,69.06,69.2,24680.0,60.7121,60.8352,60.7033,60.8264,24680.0
2021-08-30 10:05:00,69.2,69.29,69.17,69.27,12714.0,60.8264,60.9055,60.8,60.8879,12714.0
2021-08-30 10:10:00,69.25,69.29,69.15,69.26,22818.0,60.8704,60.9055,60.7825,60.8791,22818.0
2021-08-30 10:15:00,69.27,69.3,69.17,69.21,9068.0,60.8879,60.9143,60.8,60.8352,9068.0
2021-08-30 10:20:00,69.2,69.23,69.12,69.18,11519.0,60.8264,60.8528,60.7561,60.8088,11519.0
2021-08-30 10:25:00,69.2,69.2,69.06,69.07,7053.0,60.8264,60.8264,60.7033,60.7121,7053.0
2021-08-30 10:30:00,69.05,69.16,69.05,69.13,16107.0,60.6946,60.7912,60.6946,60.7649,16107.0
2021-08-30 10:35:00,69.12,69.16,69.07,69.15,11384.0,60.7561,60.7912,60.7121,60.7825,11384.0
2021-08-30 10:40:00,69.12,69.19,69.11,69.12,8125.0,60.7561,60.8176,60.7473,60.7561,8125.0
2021-08-30 10:45:00,69.13,69.26,69.13,69.25,40991.0,60.7649,60.8791,60.7649,60.8704,40991.0
2021-08-30 10:50:00,69.25,69.34,69.24,69.24,14447.0,60.8704,60.9495,60.8616,60.8616,14447.0
2021-08-30 10:55:00,69.23,69.24,69.08,69.12,10029.0,60.8528,60.8616,60.7209,60.7561,10029.0
2021-08-30 11:00:00,69.1,69.13,69.03,69.12,9020.0,60.7385,60.7649,60.677,60.7561,9020.0
2021-08-30 11:05:00,69.11,69.2,69.11,69.14,5976.0,60.7473,60.8264,60.7473,60.7737,5976.0
2021-08-30 11:10:00,69.15,69.16,69.04,69.08,8708.0,60.7825,60.7912,60.6858,60.7209,8708.0
2021-08-30 11:15:00,69.07,69.23,69.07,69.23,9786.0,60.7121,60.8528,60.7121,60.8528,9786.0
2021-08-30 11:20:00,69.21,69.3,69.18,69.27,12415.0,60.8352,60.9143,60.8088,60.8879,12415.0
2021-08-30 11:25:00,69.26,69.28,69.22,69.26,18907.0,60.8791,60.8967,60.844,60.8791,18907.0
2021-08-30 11:30:00,69.25,69.31,69.22,69.22,3996.0,60.8704,60.9231,60.844,60.844,3996.0
2021-08-30 11:35:00,69.19,69.23,69.17,69.17,8470.0,60.8176,60.8528,60.8,60.8,8470.0
2021-08-30 11:40:00,69.17,69.22,69.13,69.13,4897.0,60.8,60.844,60.7649,60.7649,4897.0
2021-08-30 11:45:00,69.15,69.15,69.03,69.05,7376.0,60.7825,60.7825,60.677,60.6946,7376.0
2021-08-30 11:50:00,69.05,69.05,68.99,69.01,4704.0,60.6946,60.6946,60.6418,60.6594,4704.0
2021-08-30 11:55:00,69.01,69.05,68.96,68.98,7089.0,60.6594,60.6946,60.6154,60.633,7089.0
2021-08-30 12:00:00,68.96,68.96,68.87,68.9,9977.0,60.6154,60.6154,60.5363,60.5627,9977.0
2021-08-30 12:05:00,68.9,68.94,68.88,68.91,6346.0,60.5627,60.5979,60.5451,60.5715,6346.0
2021-08-30 12:10:00,68.92,68.93,68.88,68.92,7061.0,60.5803,60.5891,60.5451,60.5803,7061.0
2021-08-30 12:15:00,68.93,68.94,68.89,68.9,5391.0,60.5891,60.5979,60.5539,60.5627,5391.0
2021-08-30 12:20:00,68.88,68.88,68.82,68.82,9093.0,60.5451,60.5451,60.4924,60.4924,9093.0
2021-08-30 12:25:00,68.82,68.9,68.79,68.89,8645.0,60.4924,60.5627,60.466,60.5539,8645.0
2021-08-30 12:30:00,68.89,68.89,68.84,68.85,6404.0,60.5539,60.5539,60.51,60.5188,6404.0
2021-08-30 12:35:00,68.84,68.9,68.84,68.88,9072.0,60.51,60.5627,60.51,60.5451,9072.0
2021-08-30 12:40:00,68.88,68.93,68.88,68.93,6836.0,60.5451,60.5891,60.5451,60.5891,6836.0
2021-08-30 12:45:00,68.93,68.95,68.93,68.94,6832.0,60.5891,60.6067,60.5891,60.5979,6832.0
2021-08-30 12:50:00,68.93,68.93,68.9,68.91,3698.0,60.5891,60.5891,60.5627,60.5715,3698.0
2021-08-30 12:55:00,68.89,68.94,68.89,68.93,3536.0,60.5539,60.5979,60.5539,60.5891,3536.0
2021-08-30 13:00:00,68.91,68.92,68.89,68.9,4452.0,60.5715,60.5803,60.5539,60.5627,4452.0
2021-08-30 13:05:00,68.89,68.91,68.85,68.85,11911.0,60.5539,60.5715,60.5188,60.5188,11911.0
2021-08-30 13:10:00,68.84,68.91,68.84,68.91,8492.0,60.51,60.5715,60.51,60.5715,8492.0
2021-08-30 13:15:00,68.91,68.94,68.88,68.9,7503.0,60.5715,60.5979,60.5451,60.5627,7503.0
2021-08-30 13:20:00,68.89,68.98,68.89,68.98,23541.0,60.5539,60.633,60.5539,60.633,23541.0
2021-08-30 13:25:00,68.98,68.99,68.92,68.92,4106.0,60.633,60.6418,60.5803,60.5803,4106.0
2021-08-30 13:30:00,68.92,68.92,68.89,68.91,6000.0,60.5803,60.5803,60.5539,60.5715,6000.0
2021-08-30 13:35:00,68.9,68.92,68.88,68.91,6186.0,60.5627,60.5803,60.5451,60.5715,6186.0
2021-08-30 13:40:00,68.9,68.97,68.89,68.96,8000.0,60.5627,60.6242,60.5539,60.6154,8000.0
2021-08-30 13:45:00,68.95,68.99,68.95,68.97,6449.0,60.6067,60.6418,60.6067,60.6242,6449.0
2021-08-30 13:50:00,68.97,68.99,68.95,68.98,3987.0,60.6242,60.6418,60.6067,60.633,3987.0
2021-08-30 13:55:00,68.98,69.0,68.97,68.98,4802.0,60.633,60.6506,60.6242,60.633,4802.0
2021-08-30 14:00:00,68.98,68.99,68.96,68.98,10692.0,60.633,60.6418,60.6154,60.633,10692.0
2021-08-30 14:05:00,68.98,69.01,68.95,68.98,6201.0,60.633,60.6594,60.6067,60.633,6201.0
2021-08-30 14:10:00,68.99,69.03,68.99,68.99,6590.0,60.6418,60.677,60.6418,60.6418,6590.0
2021-08-30 14:15:00,68.98,69.0,68.96,68.96,7575.0,60.633,60.6506,60.6154,60.6154,7575.0
2021-08-30 14:20:00,68.94,68.99,68.91,68.98,8700.0,60.5979,60.6418,60.5715,60.633,8700.0
2021-08-30 14:25:00,68.98,68.99,68.93,68.96,9264.0,60.633,60.6418,60.5891,60.6154,9264.0
2021-08-30 14:30:00,68.95,68.96,68.92,68.94,7699.0,60.6067,60.6154,60.5803,60.5979,7699.0
2021-08-30 14:35:00,68.94,68.98,68.93,68.98,5802.0,60.5979,60.633,60.5891,60.633,5802.0
2021-08-30 14:40:00,68.98,69.0,68.95,68.96,5790.0,60.633,60.6506,60.6067,60.6154,5790.0
2021-08-30 14:45:00,68.97,68.97,68.93,68.93,2736.0,60.6242,60.6242,60.5891,60.5891,2736.0
2021-08-30 14:50:00,68.92,68.97,68.92,68.97,7879.0,60.5803,60.6242,60.5803,60.6242,7879.0
2021-08-30 14:55:00,68.98,69.0,68.95,69.0,8804.0,60.633,60.6506,60.6067,60.6506,8804.0
2021-08-30 15:00:00,68.99,69.02,68.99,69.01,4447.0,60.6418,60.6682,60.6418,60.6594,4447.0
2021-08-30 15:05:00,69.01,69.02,69.0,69.0,6148.0,60.6594,60.6682,60.6506,60.6506,6148.0
2021-08-30 15:10:00,68.99,69.03,68.99,69.03,5841.0,60.6418,60.677,60.6418,60.677,5841.0
2021-08-30 15:15:00,69.03,69.09,69.01,69.02,11254.0,60.677,60.7297,60.6594,60.6682,11254.0
2021-08-30 15:20:00,69.01,69.07,69.0,69.06,9465.0,60.6594,60.7121,60.6506,60.7033,9465.0
2021-08-30 15:25:00,69.06,69.07,69.0,69.01,7029.0,60.7033,60.7121,60.6506,60.6594,7029.0
2021-08-30 15:30:00,69.01,69.06,69.01,69.04,18525.0,60.6594,60.7033,60.6594,60.6858,18525.0
2021-08-30 15:35:00,69.03,69.03,68.96,69.03,12124.0,60.677,60.677,60.6154,60.677,12124.0
2021-08-30 15:40:00,69.03,69.03,68.96,68.98,9973.0,60.677,60.677,60.6154,60.633,9973.0
2021-08-30 15:45:00,68.98,68.99,68.93,68.95,24388.0,60.633,60.6418,60.5891,60.6067,24388.0
2021-08-30 15:50:00,68.96,68.99,68.92,68.96,41359.0,60.6154,60.6418,60.5803,60.6154,41359.0
2021-08-30 15:55:00,68.96,69.07,68.93,69.03,175701.0,60.6154,60.7121,60.5891,60.677,175701.0
2021-08-31 09:30:00,69.05,69.11,68.81,68.91,38352.0,60.6946,60.7473,60.4836,60.5715,38352.0
2021-08-31 09:35:00,68.92,69.09,68.92,69.06,22828.0,60.5803,60.7297,60.5803,60.7033,22828.0
2021-08-31 09:40:00,69.07,69.08,68.94,69.07,19014.0,60.7121,60.7209,60.5979,60.7121,19014.0
2021-08-31 09:45:00,69.07,69.35,69.06,69.3,27741.0,60.7121,60.9583,60.7033,60.9143,27741.0
2021-08-31 09:50:00,69.3,69.36,69.2,69.36,44991.0,60.9143,60.967,60.8264,60.967,44991.0
2021-08-31 09:55:00,69.35,69.35,69.22,69.27,40683.0,60.9583,60.9583,60.844,60.8879,40683.0
2021-08-31 10:00:00,69.27,69.29,69.15,69.2,40140.0,60.8879,60.9055,60.7825,60.8264,40140.0
2021-08-31 10:05:00,69.2,69.31,69.12,69.22,27211.0,60.8264,60.9231,60.7561,60.844,27211.0
2021-08-31 10:10:00,69.21,69.36,69.21,69.29,13008.0,60.8352,60.967,60.8352,60.9055,13008.0
2021-08-31 10:15:00,69.32,69.41,69.3,69.33,17180.0,60.9319,61.011,60.9143,60.9407,17180.0
2021-08-31 10:20:00,69.33,69.41,69.24,69.28,17579.0,60.9407,61.011,60.8616,60.8967,17579.0
2021-08-31 10:25:00,69.29,69.4,69.29,69.33,18639.0,60.9055,61.0022,60.9055,60.9407,18639.0
2021-08-31 10:30:00,69.32,69.38,69.3,69.32,14440.0,60.9319,60.9846,60.9143,60.9319,14440.0
2021-08-31 10:35:00,69.3,69.36,69.27,69.32,12899.0,60.9143,60.967,60.8879,60.9319,12899.0
2021-08-31 10:40:00,69.33,69.36,69.24,69.27,10211.0,60.9407,60.967,60.8616,60.8879,10211.0
2021-08-31 10:45:00,69.28,69.38,69.25,69.25,11467.0,60.8967,60.9846,60.8704,60.8704,11467.0
2021-08-31 10:50:00,69.26,69.32,69.25,69.31,7901.0,60.8791,60.9319,60.8704,60.9231,7901.0
2021-08-31 10:55:00,69.33,69.38,69.3,69.38,10045.0,60.9407,60.9846,60.9143,60.9846,10045.0
2021-08-31 11:00:00,69.37,69.39,69.29,69.31,12066.0,60.9758,60.9934,60.9055,60.9231,12066.0
2021-08-31 11:05:00,69.31,69.32,69.19,69.21,9740.0,60.9231,60.9319,60.8176,60.8352,9740.0
2021-08-31 11:10:00,69.22,69.27,69.18,69.2,11147.0,60.844,60.8879,60.8088,60.8264,11147.0
2021-08-31 11:15:00,69.2,69.23,69.15,69.16,10595.0,60.8264,60.8528,60.7825,60.7912,10595.0
2021-08-31 11:20:00,69.15,69.17,69.09,69.12,15816.0,60.7825,60.8,60.7297,60.7561,15816.0
2021-08-31 11:25:00,69.12,69.14,69.06,69.11,10353.0,60.7561,60.7737,60.7033,60.7473,10353.0
2021-08-31 11:30:00,69.1,69.17,69.08,69.16,14433.0,60.7385,60.8,60.7209,60.7912,14433.0
2021-08-31 11:35:00,69.16,69.18,69.1,69.11,12077.0,60.7912,60.8088,60.7385,60.7473,12077.0
2021-08-31 11:40:00,69.12,69.15,69.02,69.05,15910.0,60.7561,60.7825,60.6682,60.6946,15910.0
2021-08-31 11:45:00,69.04,69.06,68.97,68.98,6585.0,60.6858,60.7033,60.6242,60.633,6585.0
2021-08-31 11:50:00,68.98,69.01,68.94,68.95,10877.0,60.633,60.6594,60.5979,60.6067,10877.0
2021-08-31 11:55:00,68.94,68.97,68.9,68.91,6474.0,60.5979,60.6242,60.5627,60.5715,6474.0
2021-08-31 12:00:00,68.92,68.94,68.87,68.87,7824.0,60.5803,60.5979,60.5363,60.5363,7824.0
2021-08-31 12:05:00,68.88,68.93,68.87,68.91,6916.0,60.5451,60.5891,60.5363,60.5715,6916.0
2021-08-31 12:10:00,68.91,68.94,68.86,68.87,5887.0,60.5715,60.5979,60.5275,60.5363,5887.0
2021-08-31 12:15:00,68.86,68.95,68.86,68.94,15009.0,60.5275,60.6067,60.5275,60.5979,15009.0
2021-08-31 12:20:00,68.94,68.97,68.91,68.93,11695.0,60.5979,60.6242,60.5715,60.5891,11695.0
2021-08-31 12:25:00,68.92,68.94,68.82,68.82,7849.0,60.5803,60.5979,60.4924,60.4924,7849.0
2021-08-31 12:30:00,68.8,68.82,68.77,68.77,5739.0,60.4748,60.4924,60.4484,60.4484,5739.0
2021-08-31 12:35:00,68.77,68.79,68.75,68.76,9508.0,60.4484,60.466,60.4309,60.4396,9508.0
2021-08-31 12:40:00,68.76,68.78,68.74,68.75,7242.0,60.4396,60.4572,60.4221,60.4309,7242.0
2021-08-31 12:45:00,68.74,68.77,68.71,68.74,8728.0,60.4221,60.4484,60.3957,60.4221,8728.0
2021-08-31 12:50:00,68.74,68.8,68.74,68.77,7356.0,60.4221,60.4748,60.4221,60.4484,7356.0
2021-08-31 12:55:00,68.77,68.77,68.71,68.71,12336.0,60.4484,60.4484,60.3957,60.3957,12336.0
2021-08-31 13:00:00,68.7,68.73,68.69,68.72,14728.0,60.3869,60.4133,60.3781,60.4045,14728.0
2021-08-31 13:05:00,68.71,68.8,68.71,68.77,13596.0,60.3957,60.4748,60.3957,60.4484,13596.0
2021-08-31 13:10:00,68.76,68.77,68.73,68.76,7790.0,60.4396,60.4484,60.4133,60.4396,7790.0
2021-08-31 13:15:00,68.76,68.81,68.74,68.76,18042.0,60.4396,60.4836,60.4221,60.4396,18042.0
2021-08-31 13:20:00,68.76,68.77,68.71,68.75,12579.0,60.4396,60.4484,60.3957,60.4309,12579.0
2021-08-31 13:25:00,68.73,68.73,68.66,68.68,7522.0,60.4133,60.4133,60.3518,60.3693,7522.0
2021-08-31 13:30:00,68.68,68.69,68.58,68.58,15744.0,60.3693,60.3781,60.2814,60.2814,15744.0
2021-08-31 13:35:00,68.58,68.6,68.55,68.59,10761.0,60.2814,60.299,60.2551,60.2902,10761.0
2021-08-31 13:40:00,68.59,68.64,68.58,68.62,13330.0,60.2902,60.3342,60.2814,60.3166,13330.0
2021-08-31 13:45:00,68.61,68.65,68.58,68.59,6537.0,60.3078,60.343,60.2814,60.2902,6537.0
2021-08-31 13:50:00,68.6,68.61,68.52,68.54,12677.0,60.299,60.3078,60.2287,60.2463,12677.0
2021-08-31 13:55:00,68.54,68.57,68.5,68.51,9590.0,60.2463,60.2726,60.2111,60.2199,9590.0
2021-08-31 14:00:00,68.5,68.53,68.48,68.5,7850.0,60.2111,60.2375,60.1935,60.2111,7850.0
2021-08-31 14:05:00,68.49,68.49,68.44,68.46,15625.0,60.2023,60.2023,60.1584,60.176,15625.0
2021-08-31 14:10:00,68.46,68.49,68.45,68.47,10618.0,60.176,60.2023,60.1672,60.1847,10618.0
2021-08-31 14:15:00,68.48,68.54,68.47,68.52,14748.0,60.1935,60.2463,60.1847,60.2287,14748.0
2021-08-31 14:20:00,68.52,68.55,68.52,68.55,7874.0,60.2287,60.2551,60.2287,60.2551,7874.0
2021-08-31 14:25:00,68.53,68.56,68.49,68.51,13244.0,60.2375,60.2639,60.2023,60.2199,13244.0
2021-08-31 14:30:00,68.5,68.53,68.47,68.52,9057.0,60.2111,60.2375,60.1847,60.2287,9057.0
2021-08-31 14:35:00,68.53,68.56,68.5,68.51,9128.0,60.2375,60.2639,60.2111,60.2199,9128.0
2021-08-31 14:40:00,68.51,68.52,68.42,68.42,12665.0,60.2199,60.2287,60.1408,60.1408,12665.0
2021-08-31 14:45:00,68.42,68.42,68.33,68.37,18054.0,60.1408,60.1408,60.0617,60.0968,18054.0
2021-08-31 14:50:00,68.37,68.46,68.36,68.42,17816.0,60.0968,60.176,60.0881,60.1408,17816.0
2021-08-31 14:55:00,68.42,68.49,68.4,68.48,8273.0,60.1408,60.2023,60.1232,60.1935,8273.0
2021-08-31 15:00:00,68.48,68.57,68.48,68.57,29031.0,60.1935,60.2726,60.1935,60.2726,29031.0
2021-08-31 15:05:00,68.58,68.62,68.57,68.62,12697.0,60.2814,60.3166,60.2726,60.3166,12697.0
2021-08-31 15:10:00,68.62,68.62,68.58,68.6,41530.0,60.3166,60.3166,60.2814,60.299,41530.0
2021-08-31 15:15:00,68.6,68.64,68.56,68.56,24182.0,60.299,60.3342,60.2639,60.2639,24182.0
2021-08-31 15:20:00,68.56,68.62,68.52,68.62,30650.0,60.2639,60.3166,60.2287,60.3166,30650.0
2021-08-31 15:25:00,68.62,68.67,68.58,68.59,23700.0,60.3166,60.3605,60.2814,60.2902,23700.0
2021-08-31 15:30:00,68.6,68.74,68.58,68.73,39332.0,60.299,60.4221,60.2814,60.4133,39332.0
2021-08-31 15:35:00,68.73,68.78,68.68,68.71,35304.0,60.4133,60.4572,60.3693,60.3957,35304.0
2021-08-31 15:40:00,68.71,68.75,68.64,68.73,24408.0,60.3957,60.4309,60.3342,60.4133,24408.0
2021-08-31 15:45:00,68.73,68.75,68.69,68.74,47873.0,60.4133,60.4309,60.3781,60.4221,47873.0
2021-08-31 15:50:00,68.73,68.82,68.6,68.72,190935.0,60.4133,60.4924,60.299,60.4045,190935.0
2021-08-31 15:55:00,68.71,68.79,68.7,68.75,136627.0,60.3957,60.466,60.3869,60.4309,136627.0
2021-09-01 09:30:00,69.02,69.07,68.83,69.0,43809.0,60.6682,60.7121,60.5012,60.6506,43809.0
2021-09-01 09:35:00,69.02,69.02,68.86,68.92,13400.0,60.6682,60.6682,60.5275,60.5803,13400.0
2021-09-01 09:40:00,68.92,68.98,68.84,68.92,27730.0,60.5803,60.633,60.51,60.5803,27730.0
2021-09-01 09:45:00,68.91,68.99,68.83,68.88,44485.0,60.5715,60.6418,60.5012,60.5451,44485.0
2021-09-01 09:50:00,68.87,69.08,68.84,68.99,30166.0,60.5363,60.7209,60.51,60.6418,30166.0
2021-09-01 09:55:00,68.99,69.1,68.98,69.1,20318.0,60.6418,60.7385,60.633,60.7385,20318.0
2021-09-01 10:00:00,69.1,69.26,69.05,69.26,35841.0,60.7385,60.8791,60.6946,60.8791,35841.0
2021-09-01 10:05:00,69.27,69.42,69.25,69.4,24285.0,60.8879,61.0198,60.8704,61.0022,24285.0
2021-09-01 10:10:00,69.4,69.56,69.39,69.41,22796.0,61.0022,61.1428,60.9934,61.011,22796.0
2021-09-01 10:15:00,69.41,69.47,69.36,69.42,19079.0,61.011,61.0637,60.967,61.0198,19079.0
2021-09-01 10:20:00,69.45,69.49,69.39,69.46,12988.0,61.0462,61.0813,60.9934,61.0549,12988.0
2021-09-01 10:25:00,69.48,69.55,69.45,69.45,17097.0,61.0725,61.1341,61.0462,61.0462,17097.0
2021-09-01 10:30:00,69.45,69.55,69.41,69.45,17850.0,61.0462,61.1341,61.011,61.0462,17850.0
2021-09-01 10:35:00,69.45,69.55,69.42,69.53,19460.0,61.0462,61.1341,61.0198,61.1165,19460.0
2021-09-01 10:40:00,69.51,69.58,69.46,69.58,7411.0,61.0989,61.1604,61.0549,61.1604,7411.0
2021-09-01 10:45:00,69.6,69.62,69.47,69.49,16566.0,61.178,61.1956,61.0637,61.0813,16566.0
2021-09-01 10:50:00,69.47,69.56,69.44,69.52,14152.0,61.0637,61.1428,61.0374,61.1077,14152.0
2021-09-01 10:55:00,69.53,69.58,69.48,69.51,9446.0,61.1165,61.1604,61.0725,61.0989,9446.0
2021-09-01 11:00:00,69.51,69.57,69.48,69.49,24934.0,61.0989,61.1516,61.0725,61.0813,24934.0
2021-09-01 11:05:00,69.48,69.51,69.45,69.45,8010.0,61.0725,61.0989,61.0462,61.0462,8010.0
2021-09-01 11:10:00,69.46,69.47,69.4,69.42,7624.0,61.0549,61.0637,61.0022,61.0198,7624.0
2021-09-01 11:15:00,69.42,69.42,69.27,69.28,11661.0,61.0198,61.0198,60.8879,60.8967,11661.0
2021-09-01 11:20:00,69.28,69.32,69.2,69.31,7304.0,60.8967,60.9319,60.8264,60.9231,7304.0
2021-09-01 11:25:00,69.31,69.4,69.3,69.39,8750.0,60.9231,61.0022,60.9143,60.9934,8750.0
2021-09-01 11:30:00,69.39,69.39,69.32,69.38,6569.0,60.9934,60.9934,60.9319,60.9846,6569.0
2021-09-01 11:35:00,69.39,69.48,69.38,69.45,9948.0,60.9934,61.0725,60.9846,61.0462,9948.0
2021-09-01 11:40:00,69.44,69.47,69.41,69.46,6475.0,61.0374,61.0637,61.011,61.0549,6475.0
2021-09-01 11:45:00,69.46,69.49,69.43,69.49,4387.0,61.0549,61.0813,61.0286,61.0813,4387.0
2021-09-01 11:50:00,69.47,69.47,69.44,69.44,8308.0,61.0637,61.0637,61.0374,61.0374,8308.0
2021-09-01 11:55:00,69.44,69.49,69.43,69.47,5500.0,61.0374,61.0813,61.0286,61.0637,5500.0
2021-09-01 12:00:00,69.47,69.53,69.47,69.48,4918.0,61.0637,61.1165,61.0637,61.0725,4918.0
2021-09-01 12:05:00,69.48,69.53,69.48,69.52,6560.0,61.0725,61.1165,61.0725,61.1077,6560.0
2021-09-01 12:10:00,69.51,69.51,69.46,69.47,2541.0,61.0989,61.0989,61.0549,61.0637,2541.0
2021-09-01 12:15:00,69.48,69.55,69.48,69.53,5368.0,61.0725,61.1341,61.0725,61.1165,5368.0
2021-09-01 12:20:00,69.53,69.54,69.5,69.51,4796.0,61.1165,61.1253,61.0901,61.0989,4796.0
2021-09-01 12:25:00,69.51,69.57,69.46,69.56,10093.0,61.0989,61.1516,61.0549,61.1428,10093.0
2021-09-01 12:30:00,69.56,69.57,69.5,69.53,8040.0,61.1428,61.1516,61.0901,61.1165,8040.0
2021-09-01 12:35:00,69.53,69.57,69.5,69.56,14107.0,61.1165,61.1516,61.0901,61.1428,14107.0
2021-09-01 12:40:00,69.57,69.62,69.54,69.62,9147.0,61.1516,61.1956,61.1253,61.1956,9147.0
2021-09-01 12:45:00,69.61,69.66,69.6,69.62,19830.0,61.1868,61.2307,61.178,61.1956,19830.0
2021-09-01 12:50:00,69.61,69.71,69.61,69.7,7501.0,61.1868,61.2747,61.1868,61.2659,7501.0
2021-09-01 12:55:00,69.7,69.7,69.67,69.69,14357.0,61.2659,61.2659,61.2395,61.2571,14357.0
2021-09-01 13:00:00,69.68,69.72,69.66,69.7,12818.0,61.2483,61.2835,61.2307,61.2659,12818.0
2021-09-01 13:05:00,69.7,69.76,69.69,69.76,4846.0,61.2659,61.3186,61.2571,61.3186,4846.0
2021-09-01 13:10:00,69.76,69.81,69.75,69.78,7459.0,61.3186,61.3626,61.3099,61.3362,7459.0
2021-09-01 13:15:00,69.79,69.84,69.77,69.81,12973.0,61.345,61.389,61.3274,61.3626,12973.0
2021-09-01 13:20:00,69.81,69.83,69.8,69.82,3775.0,61.3626,61.3802,61.3538,61.3714,3775.0
2021-09-01 13:25:00,69.82,69.88,69.82,69.88,11684.0,61.3714,61.4241,61.3714,61.4241,11684.0
2021-09-01 13:30:00,69.88,69.89,69.84,69.85,10019.0,61.4241,61.4329,61.389,61.3978,10019.0
2021-09-01 13:35:00,69.86,69.87,69.79,69.83,8070.0,61.4065,61.4153,61.345,61.3802,8070.0
2021-09-01 13:40:00,69.83,69.86,69.79,69.82,8052.0,61.3802,61.4065,61.345,61.3714,8052.0
2021-09-01 13:45:00,69.82,69.92,69.81,69.92,8878.0,61.3714,61.4593,61.3626,61.4593,8878.0
2021-09-01 13:50:00,69.92,69.95,69.88,69.95,9480.0,61.4593,61.4857,61.4241,61.4857,9480.0
2021-09-01 13:55:00,69.95,69.96,69.91,69.91,21950.0,61.4857,61.4944,61.4505,61.4505,21950.0
2021-09-01 14:00:00,69.89,69.92,69.86,69.9,12647.0,61.4329,61.4593,61.4065,61.4417,12647.0
2021-09-01 14:05:00,69.89,69.92,69.82,69.83,5721.0,61.4329,61.4593,61.3714,61.3802,5721.0
2021-09-01 14:10:00,69.83,69.88,69.81,69.82,11139.0,61.3802,61.4241,61.3626,61.3714,11139.0
2021-09-01 14:15:00,69.81,69.86,69.81,69.84,9131.0,61.3626,61.4065,61.3626,61.389,9131.0
2021-09-01 14:20:00,69.84,69.91,69.83,69.85,11863.0,61.389,61.4505,61.3802,61.3978,11863.0
2021-09-01 14:25:00,69.86,69.87,69.8,69.81,13103.0,61.4065,61.4153,61.3538,61.3626,13103.0
2021-09-01 14:30:00,69.79,69.82,69.77,69.82,14749.0,61.345,61.3714,61.3274,61.3714,14749.0
2021-09-01 14:35:00,69.82,69.84,69.74,69.75,18518.0,61.3714,61.389,61.3011,61.3099,18518.0
2021-09-01 14:40:00,69.75,69.75,69.69,69.71,8405.0,61.3099,61.3099,61.2571,61.2747,8405.0
2021-09-01 14:45:00,69.71,69.75,69.71,69.75,10780.0,61.2747,61.3099,61.2747,61.3099,10780.0
2021-09-01 14:50:00,69.75,69.76,69.71,69.72,9100.0,61.3099,61.3186,61.2747,61.2835,9100.0
2021-09-01 14:55:00,69.71,69.72,69.67,69.69,9508.0,61.2747,61.2835,61.2395,61.2571,9508.0
2021-09-01 15:00:00,69.68,69.69,69.6,69.6,7760.0,61.2483,61.2571,61.178,61.178,7760.0
2021-09-01 15:05:00,69.59,69.66,69.59,69.63,9365.0,61.1692,61.2307,61.1692,61.2044,9365.0
2021-09-01 15:10:00,69.64,69.65,69.55,69.57,9667.0,61.2132,61.222,61.1341,61.1516,9667.0
2021-09-01 15:15:00,69.56,69.63,69.54,69.63,11439.0,61.1428,61.2044,61.1253,61.2044,11439.0
2021-09-01 15:20:00,69.64,69.68,69.62,69.65,19045.0,61.2132,61.2483,61.1956,61.222,19045.0
2021-09-01 15:25:00,69.65,69.71,69.64,69.7,16108.0,61.222,61.2747,61.2132,61.2659,16108.0
2021-09-01 15:30:00,69.7,69.71,69.64,69.67,13192.0,61.2659,61.2747,61.2132,61.2395,13192.0
2021-09-01 15:35:00,69.67,69.69,69.61,69.63,12877.0,61.2395,61.2571,61.1868,61.2044,12877.0
2021-09-01 15:40:00,69.63,69.63,69.57,69.58,12590.0,61.2044,61.2044,61.1516,61.1604,12590.0
2021-09-01 15:45:00,69.58,69.62,69.52,69.56,19195.0,61.1604,61.1956,61.1077,61.1428,19195.0
2021-09-01 15:50:00,69.56,69.79,69.56,69.75,52148.0,61.1428,61.345,61.1428,61.3099,52148.0
2021-09-01 15:55:00,69.74,69.78,69.69,69.75,90718.0,61.3011,61.3362,61.2571,61.3099,90718.0
2021-09-02 09:30:00,69.81,70.0,69.76,69.9,39154.0,61.3626,61.5296,61.3186,61.4417,39154.0
2021-09-02 09:35:00,69.95,70.09,69.94,70.06,12372.0,61.4857,61.6087,61.4769,61.5823,12372.0
2021-09-02 09:40:00,70.07,70.23,70.04,70.2,16358.0,61.5911,61.7318,61.5648,61.7054,16358.0
2021-09-02 09:45:00,70.2,70.31,70.2,70.27,7671.0,61.7054,61.8021,61.7054,61.7669,7671.0
2021-09-02 09:50:00,70.3,70.35,70.2,70.21,11493.0,61.7933,61.8373,61.7054,61.7142,11493.0
2021-09-02 09:55:00,70.19,70.2,70.0,70.01,5242.0,61.6966,61.7054,61.5296,61.5384,5242.0
2021-09-02 10:00:00,70.01,70.05,69.82,69.85,9459.0,61.5384,61.5736,61.3714,61.3978,9459.0
2021-09-02 10:05:00,69.86,69.92,69.78,69.92,6337.0,61.4065,61.4593,61.3362,61.4593,6337.0
2021-09-02 10:10:00,69.93,69.99,69.86,69.98,3513.0,61.4681,61.5208,61.4065,61.512,3513.0
2021-09-02 10:15:00,69.99,70.05,69.97,69.97,9284.0,61.5208,61.5736,61.5032,61.5032,9284.0
2021-09-02 10:20:00,70.0,70.04,69.98,69.98,4464.0,61.5296,61.5648,61.512,61.512,4464.0
2021-09-02 10:25:00,70.0,70.12,70.0,70.12,14008.0,61.5296,61.6351,61.5296,61.6351,14008.0
2021-09-02 10:30:00,70.11,70.15,70.03,70.03,4390.0,61.6263,61.6615,61.556,61.556,4390.0
2021-09-02 10:35:00,70.05,70.05,69.83,69.83,5280.0,61.5736,61.5736,61.3802,61.3802,5280.0
2021-09-02 10:40:00,69.86,69.87,69.79,69.87,8037.0,61.4065,61.4153,61.345,61.4153,8037.0
2021-09-02 10:45:00,69.87,69.88,69.79,69.79,2480.0,61.4153,61.4241,61.345,61.345,2480.0
2021-09-02 10:50:00,69.78,69.87,69.77,69.81,7090.0,61.3362,61.4153,61.3274,61.3626,7090.0
2021-09-02 10:55:00,69.81,69.91,69.76,69.91,3991.0,61.3626,61.4505,61.3186,61.4505,3991.0
2021-09-02 11:00:00,69.89,69.91,69.85,69.88,5443.0,61.4329,61.4505,61.3978,61.4241,5443.0
2021-09-02 11:05:00,69.87,69.95,69.78,69.89,11914.0,61.4153,61.4857,61.3362,61.4329,11914.0
2021-09-02 11:10:00,69.89,69.97,69.89,69.9,17211.0,61.4329,61.5032,61.4329,61.4417,17211.0
2021-09-02 11:15:00,69.91,70.0,69.91,69.99,14918.0,61.4505,61.5296,61.4505,61.5208,14918.0
2021-09-02 11:20:00,69.98,69.98,69.91,69.94,10514.0,61.512,61.512,61.4505,61.4769,10514.0
2021-09-02 11:25:00,69.93,69.96,69.91,69.93,4000.0,61.4681,61.4944,61.4505,61.4681,4000.0
2021-09-02 11:30:00,69.93,70.02,69.9,70.02,11441.0,61.4681,61.5472,61.4417,61.5472,11441.0
2021-09-02 11:35:00,70.01,70.11,70.01,70.11,22057.0,61.5384,61.6263,61.5384,61.6263,22057.0
2021-09-02 11:40:00,70.09,70.1,69.96,69.98,5605.0,61.6087,61.6175,61.4944,61.512,5605.0
2021-09-02 11:45:00,69.98,70.06,69.97,69.98,18193.0,61.512,61.5823,61.5032,61.512,18193.0
2021-09-02 11:50:00,69.97,69.98,69.9,69.93,3063.0,61.5032,61.512,61.4417,61.4681,3063.0
2021-09-02 11:55:00,69.93,69.96,69.9,69.91,3738.0,61.4681,61.4944,61.4417,61.4505,3738.0
2021-09-02 12:00:00,69.92,69.92,69.89,69.89,3558.0,61.4593,61.4593,61.4329,61.4329,3558.0
2021-09-02 12:05:00,69.92,69.98,69.91,69.97,4047.0,61.4593,61.512,61.4505,61.5032,4047.0
2021-09-02 12:10:00,69.98,70.02,69.97,70.02,9018.0,61.512,61.5472,61.5032,61.5472,9018.0
2021-09-02 12:15:00,70.02,70.08,70.0,70.06,3334.0,61.5472,61.5999,61.5296,61.5823,3334.0
2021-09-02 12:20:00,70.07,70.09,70.02,70.03,2579.0,61.5911,61.6087,61.5472,61.556,2579.0
2021-09-02 12:25:00,70.04,70.04,70.0,70.02,3655.0,61.5648,61.5648,61.5296,61.5472,3655.0
2021-09-02 12:30:00,70.01,70.06,70.0,70.06,1811.0,61.5384,61.5823,61.5296,61.5823,1811.0
2021-09-02 12:35:00,70.06,70.07,70.04,70.06,4213.0,61.5823,61.5911,61.5648,61.5823,4213.0
2021-09-02 12:40:00,70.05,70.08,70.03,70.08,3600.0,61.5736,61.5999,61.556,61.5999,3600.0
2021-09-02 12:45:00,70.08,70.11,70.08,70.09,4562.0,61.5999,61.6263,61.5999,61.6087,4562.0
2021-09-02 12:50:00,70.08,70.09,70.07,70.08,3275.0,61.5999,61.6087,61.5911,61.5999,3275.0
2021-09-02 12:55:00,70.07,70.09,70.02,70.06,7091.0,61.5911,61.6087,61.5472,61.5823,7091.0
2021-09-02 13:00:00,70.06,70.1,70.06,70.07,4249.0,61.5823,61.6175,61.5823,61.5911,4249.0
2021-09-02 13:05:00,70.07,70.09,70.06,70.08,5015.0,61.5911,61.6087,61.5823,61.5999,5015.0
2021-09-02 13:10:00,70.08,70.13,70.06,70.12,4883.0,61.5999,61.6439,61.5823,61.6351,4883.0
2021-09-02 13:15:00,70.12,70.15,70.12,70.12,5200.0,61.6351,61.6615,61.6351,61.6351,5200.0
2021-09-02 13:20:00,70.12,70.12,70.08,70.12,7382.0,61.6351,61.6351,61.5999,61.6351,7382.0
2021-09-02 13:25:00,70.13,70.14,70.09,70.12,8756.0,61.6439,61.6527,61.6087,61.6351,8756.0
2021-09-02 13:30:00,70.11,70.11,70.05,70.06,12299.0,61.6263,61.6263,61.5736,61.5823,12299.0
2021-09-02 13:35:00,70.05,70.1,70.05,70.06,5992.0,61.5736,61.6175,61.5736,61.5823,5992.0
2021-09-02 13:40:00,70.06,70.08,70.05,70.08,7719.0,61.5823,61.5999,61.5736,61.5999,7719.0
2021-09-02 13:45:00,70.08,70.1,70.07,70.1,6414.0,61.5999,61.6175,61.5911,61.6175,6414.0
2021-09-02 13:50:00,70.11,70.14,70.06,70.06,7212.0,61.6263,61.6527,61.5823,61.5823,7212.0
2021-09-02 13:55:00,70.06,70.06,69.98,69.98,7379.0,61.5823,61.5823,61.512,61.512,7379.0
2021-09-02 14:00:00,69.98,70.01,69.98,70.0,8006.0,61.512,61.5384,61.512,61.5296,8006.0
2021-09-02 14:05:00,70.0,70.05,69.98,70.05,9578.0,61.5296,61.5736,61.512,61.5736,9578.0
2021-09-02 14:10:00,70.03,70.09,70.03,70.09,9597.0,61.556,61.6087,61.556,61.6087,9597.0
2021-09-02 14:15:00,70.1,70.11,70.06,70.07,8583.0,61.6175,61.6263,61.5823,61.5911,8583.0
2021-09-02 14:20:00,70.07,70.08,70.03,70.03,7158.0,61.5911,61.5999,61.556,61.556,7158.0
2021-09-02 14:25:00,70.02,70.05,69.99,70.05,12749.0,61.5472,61.5736,61.5208,61.5736,12749.0
2021-09-02 14:30:00,70.05,70.05,70.04,70.05,3349.0,61.5736,61.5736,61.5648,61.5736,3349.0
2021-09-02 14:35:00,70.04,70.04,69.96,70.0,6607.0,61.5648,61.5648,61.4944,61.5296,6607.0
2021-09-02 14:40:00,70.0,70.0,69.96,69.98,6096.0,61.5296,61.5296,61.4944,61.512,6096.0
2021-09-02 14:45:00,69.99,69.99,69.94,69.96,6450.0,61.5208,61.5208,61.4769,61.4944,6450.0
2021-09-02 14:50:00,69.96,69.98,69.95,69.97,3256.0,61.4944,61.512,61.4857,61.5032,3256.0
2021-09-02 14:55:00,69.98,70.03,69.97,70.03,8802.0,61.512,61.556,61.5032,61.556,8802.0
2021-09-02 15:00:00,70.03,70.04,69.97,70.0,7890.0,61.556,61.5648,61.5032,61.5296,7890.0
2021-09-02 15:05:00,70.0,70.04,70.0,70.01,10622.0,61.5296,61.5648,61.5296,61.5384,10622.0
2021-09-02 15:10:00,70.01,70.03,69.99,70.0,9382.0,61.5384,61.556,61.5208,61.5296,9382.0
2021-09-02 15:15:00,70.01,70.02,69.96,69.97,12434.0,61.5384,61.5472,61.4944,61.5032,12434.0
2021-09-02 15:20:00,69.97,70.05,69.96,70.04,15602.0,61.5032,61.5736,61.4944,61.5648,15602.0
2021-09-02 15:25:00,70.05,70.09,70.03,70.07,12025.0,61.5736,61.6087,61.556,61.5911,12025.0
2021-09-02 15:30:00,70.07,70.14,70.05,70.11,16253.0,61.5911,61.6527,61.5736,61.6263,16253.0
2021-09-02 15:35:00,70.11,70.12,70.06,70.1,14657.0,61.6263,61.6351,61.5823,61.6175,14657.0
2021-09-02 15:40:00,70.1,70.17,70.07,70.17,16219.0,61.6175,61.679,61.5911,61.679,16219.0
2021-09-02 15:45:00,70.16,70.18,70.14,70.18,23842.0,61.6702,61.6878,61.6527,61.6878,23842.0
2021-09-02 15:50:00,70.19,70.36,70.18,70.31,77050.0,61.6966,61.846,61.6878,61.8021,77050.0
2021-09-02 15:55:00,70.31,70.35,70.29,70.34,92373.0,61.8021,61.8373,61.7845,61.8285,92373.0
2021-09-03 09:30:00,70.11,70.2,69.98,70.05,28391.0,61.6263,61.7054,61.512,61.5736,28391.0
2021-09-03 09:35:00,70.05,70.17,70.04,70.16,14541.0,61.5736,61.679,61.5648,61.6702,14541.0
2021-09-03 09:40:00,70.15,70.15,69.95,69.97,18423.0,61.6615,61.6615,61.4857,61.5032,18423.0
2021-09-03 09:45:00,69.95,69.95,69.6,69.65,10301.0,61.4857,61.4857,61.178,61.222,10301.0
2021-09-03 09:50:00,69.59,69.65,69.51,69.62,6552.0,61.1692,61.222,61.0989,61.1956,6552.0
2021-09-03 09:55:00,69.63,69.73,69.56,69.72,10850.0,61.2044,61.2923,61.1428,61.2835,10850.0
2021-09-03 10:00:00,69.74,69.95,69.73,69.9,15232.0,61.3011,61.4857,61.2923,61.4417,15232.0
2021-09-03 10:05:00,69.88,70.08,69.88,70.08,18709.0,61.4241,61.5999,61.4241,61.5999,18709.0
2021-09-03 10:10:00,70.08,70.11,69.96,69.96,11145.0,61.5999,61.6263,61.4944,61.4944,11145.0
2021-09-03 10:15:00,69.96,69.98,69.88,69.91,8450.0,61.4944,61.512,61.4241,61.4505,8450.0
2021-09-03 10:20:00,69.9,69.96,69.84,69.89,8454.0,61.4417,61.4944,61.389,61.4329,8454.0
2021-09-03 10:25:00,69.9,70.01,69.9,69.98,6180.0,61.4417,61.5384,61.4417,61.512,6180.0
2021-09-03 10:30:00,69.98,70.01,69.91,70.01,9336.0,61.512,61.5384,61.4505,61.5384,9336.0
2021-09-03 10:35:00,70.02,70.03,69.97,69.99,7401.0,61.5472,61.556,61.5032,61.5208,7401.0
2021-09-03 10:40:00,69.99,70.09,69.97,70.09,5207.0,61.5208,61.6087,61.5032,61.6087,5207.0
2021-09-03 10:45:00,70.09,70.2,70.09,70.2,10408.0,61.6087,61.7054,61.6087,61.7054,10408.0
2021-09-03 10:50:00,70.22,70.29,70.21,70.25,6051.0,61.723,61.7845,61.7142,61.7494,6051.0
2021-09-03 10:55:00,70.23,70.23,70.13,70.13,5336.0,61.7318,61.7318,61.6439,61.6439,5336.0
2021-09-03 11:00:00,70.11,70.17,70.09,70.15,8217.0,61.6263,61.679,61.6087,61.6615,8217.0
2021-09-03 11:05:00,70.15,70.23,70.15,70.21,5145.0,61.6615,61.7318,61.6615,61.7142,5145.0
2021-09-03 11:10:00,70.2,70.24,70.13,70.24,6826.0,61.7054,61.7406,61.6439,61.7406,6826.0
2021-09-03 11:15:00,70.24,70.3,70.24,70.26,4497.0,61.7406,61.7933,61.7406,61.7581,4497.0
2021-09-03 11:20:00,70.26,70.32,70.23,70.32,4756.0,61.7581,61.8109,61.7318,61.8109,4756.0
2021-09-03 11:25:00,70.32,70.34,70.3,70.33,4118.0,61.8109,61.8285,61.7933,61.8197,4118.0
2021-09-03 11:30:00,70.29,70.35,70.29,70.33,4000.0,61.7845,61.8373,61.7845,61.8197,4000.0
2021-09-03 11:35:00,70.27,70.27,70.18,70.18,4940.0,61.7669,61.7669,61.6878,61.6878,4940.0
2021-09-03 11:40:00,70.19,70.2,70.14,70.17,3759.0,61.6966,61.7054,61.6527,61.679,3759.0
2021-09-03 11:45:00,70.18,70.24,70.18,70.21,3100.0,61.6878,61.7406,61.6878,61.7142,3100.0
2021-09-03 11:50:00,70.24,70.27,70.24,70.26,3202.0,61.7406,61.7669,61.7406,61.7581,3202.0
2021-09-03 11:55:00,70.25,70.3,70.22,70.3,2462.0,61.7494,61.7933,61.723,61.7933,2462.0
2021-09-03 12:00:00,70.31,70.35,70.31,70.33,2828.0,61.8021,61.8373,61.8021,61.8197,2828.0
2021-09-03 12:05:00,70.35,70.4,70.34,70.37,4858.0,61.8373,61.8812,61.8285,61.8548,4858.0
2021-09-03 12:10:00,70.37,70.42,70.36,70.4,2982.0,61.8548,61.8988,61.846,61.8812,2982.0
2021-09-03 12:15:00,70.38,70.38,70.33,70.33,4669.0,61.8636,61.8636,61.8197,61.8197,4669.0
2021-09-03 12:20:00,70.32,70.35,70.32,70.34,5199.0,61.8109,61.8373,61.8109,61.8285,5199.0
2021-09-03 12:25:00,70.36,70.36,70.27,70.28,2190.0,61.846,61.846,61.7669,61.7757,2190.0
2021-09-03 12:30:00,70.28,70.3,70.23,70.27,5632.0,61.7757,61.7933,61.7318,61.7669,5632.0
2021-09-03 12:35:00,70.27,70.28,70.22,70.23,5491.0,61.7669,61.7757,61.723,61.7318,5491.0
2021-09-03 12:40:00,70.23,70.25,70.22,70.22,5571.0,61.7318,61.7494,61.723,61.723,5571.0
2021-09-03 12:45:00,70.21,70.25,70.2,70.25,5569.0,61.7142,61.7494,61.7054,61.7494,5569.0
2021-09-03 12:50:00,70.25,70.25,70.18,70.21,7777.0,61.7494,61.7494,61.6878,61.7142,7777.0
2021-09-03 12:55:00,70.21,70.22,70.19,70.19,4710.0,61.7142,61.723,61.6966,61.6966,4710.0
2021-09-03 13:00:00,70.2,70.29,70.2,70.26,7008.0,61.7054,61.7845,61.7054,61.7581,7008.0
2021-09-03 13:05:00,70.26,70.26,70.24,70.25,7302.0,61.7581,61.7581,61.7406,61.7494,7302.0
2021-09-03 13:10:00,70.24,70.28,70.24,70.28,8126.0,61.7406,61.7757,61.7406,61.7757,8126.0
2021-09-03 13:15:00,70.28,70.31,70.26,70.31,6541.0,61.7757,61.8021,61.7581,61.8021,6541.0
2021-09-03 13:20:00,70.3,70.31,70.28,70.3,5511.0,61.7933,61.8021,61.7757,61.7933,5511.0
2021-09-03 13:25:00,70.31,70.33,70.26,70.27,3571.0,61.8021,61.8197,61.7581,61.7669,3571.0
2021-09-03 13:30:00,70.27,70.29,70.23,70.26,7049.0,61.7669,61.7845,61.7318,61.7581,7049.0
2021-09-03 13:35:00,70.25,70.33,70.25,70.33,4519.0,61.7494,61.8197,61.7494,61.8197,4519.0
2021-09-03 13:40:00,70.32,70.37,70.32,70.34,9030.0,61.8109,61.8548,61.8109,61.8285,9030.0
2021-09-03 13:45:00,70.33,70.33,70.31,70.33,4457.0,61.8197,61.8197,61.8021,61.8197,4457.0
2021-09-03 13:50:00,70.34,70.34,70.28,70.31,3473.0,61.8285,61.8285,61.7757,61.8021,3473.0
2021-09-03 13:55:00,70.31,70.32,70.27,70.28,4783.0,61.8021,61.8109,61.7669,61.7757,4783.0
2021-09-03 14:00:00,70.28,70.28,70.21,70.21,3879.0,61.7757,61.7757,61.7142,61.7142,3879.0
2021-09-03 14:05:00,70.22,70.25,70.22,70.24,7290.0,61.723,61.7494,61.723,61.7406,7290.0
2021-09-03 14:10:00,70.23,70.26,70.21,70.25,7263.0,61.7318,61.7581,61.7142,61.7494,7263.0
2021-09-03 14:15:00,70.25,70.28,70.23,70.27,6348.0,61.7494,61.7757,61.7318,61.7669,6348.0
2021-09-03 14:20:00,70.28,70.32,70.27,70.32,5952.0,61.7757,61.8109,61.7669,61.8109,5952.0
2021-09-03 14:25:00,70.3,70.3,70.27,70.28,4526.0,61.7933,61.7933,61.7669,61.7757,4526.0
2021-09-03 14:30:00,70.29,70.32,70.28,70.31,7001.0,61.7845,61.8109,61.7757,61.8021,7001.0
2021-09-03 14:35:00,70.31,70.32,70.27,70.27,8551.0,61.8021,61.8109,61.7669,61.7669,8551.0
2021-09-03 14:40:00,70.27,70.33,70.27,70.32,6077.0,61.7669,61.8197,61.7669,61.8109,6077.0
2021-09-03 14:45:00,70.32,70.34,70.31,70.33,6505.0,61.8109,61.8285,61.8021,61.8197,6505.0
2021-09-03 14:50:00,70.34,70.34,70.28,70.31,9726.0,61.8285,61.8285,61.7757,61.8021,9726.0
2021-09-03 14:55:00,70.31,70.32,70.26,70.28,12121.0,61.8021,61.8109,61.7581,61.7757,12121.0
2021-09-03 15:00:00,70.28,70.29,70.23,70.28,15458.0,61.7757,61.7845,61.7318,61.7757,15458.0
2021-09-03 15:05:00,70.28,70.29,70.22,70.23,8716.0,61.7757,61.7845,61.723,61.7318,8716.0
2021-09-03 15:10:00,70.23,70.26,70.21,70.22,7076.0,61.7318,61.7581,61.7142,61.723,7076.0
2021-09-03 15:15:00,70.23,70.23,70.17,70.2,11075.0,61.7318,61.7318,61.679,61.7054,11075.0
2021-09-03 15:20:00,70.2,70.25,70.18,70.25,11150.0,61.7054,61.7494,61.6878,61.7494,11150.0
2021-09-03 15:25:00,70.25,70.28,70.22,70.26,16492.0,61.7494,61.7757,61.723,61.7581,16492.0
2021-09-03 15:30:00,70.27,70.29,70.21,70.22,14166.0,61.7669,61.7845,61.7142,61.723,14166.0
2021-09-03 15:35:00,70.2,70.22,70.08,70.09,17614.0,61.7054,61.723,61.5999,61.6087,17614.0
2021-09-03 15:40:00,70.09,70.12,70.07,70.12,17389.0,61.6087,61.6351,61.5911,61.6351,17389.0
2021-09-03 15:45:00,70.11,70.15,70.06,70.08,18362.0,61.6263,61.6615,61.5823,61.5999,18362.0
2021-09-03 15:50:00,70.08,70.08,69.84,69.86,87430.0,61.5999,61.5999,61.389,61.4065,87430.0
2021-09-03 15:55:00,69.88,69.97,69.78,69.8,168827.0,61.4241,61.5032,61.3362,61.3538,168827.0
2021-09-07 09:30:00,69.37,69.39,69.04,69.29,67439.0,60.9758,60.9934,60.6858,60.9055,67439.0
2021-09-07 09:35:00,69.29,69.29,69.09,69.09,35340.0,60.9055,60.9055,60.7297,60.7297,35340.0
2021-09-07 09:40:00,69.1,69.28,69.05,69.28,20872.0,60.7385,60.8967,60.6946,60.8967,20872.0
2021-09-07 09:45:00,69.29,69.29,68.86,68.86,18848.0,60.9055,60.9055,60.5275,60.5275,18848.0
2021-09-07 09:50:00,68.84,68.87,68.69,68.71,20215.0,60.51,60.5363,60.3781,60.3957,20215.0
2021-09-07 09:55:00,68.67,68.68,68.48,68.58,17302.0,60.3605,60.3693,60.1935,60.2814,17302.0
2021-09-07 10:00:00,68.59,68.77,68.58,68.74,32140.0,60.2902,60.4484,60.2814,60.4221,32140.0
2021-09-07 10:05:00,68.7,68.78,68.61,68.64,10751.0,60.3869,60.4572,60.3078,60.3342,10751.0
2021-09-07 10:10:00,68.63,68.63,68.33,68.41,19629.0,60.3254,60.3254,60.0617,60.132,19629.0
2021-09-07 10:15:00,68.4,68.57,68.39,68.5,8671.0,60.1232,60.2726,60.1144,60.2111,8671.0
2021-09-07 10:20:00,68.52,68.63,68.47,68.63,12954.0,60.2287,60.3254,60.1847,60.3254,12954.0
2021-09-07 10:25:00,68.61,68.63,68.53,68.59,18231.0,60.3078,60.3254,60.2375,60.2902,18231.0
2021-09-07 10:30:00,68.59,68.68,68.54,68.55,12857.0,60.2902,60.3693,60.2463,60.2551,12857.0
2021-09-07 10:35:00,68.55,68.55,68.42,68.5,10897.0,60.2551,60.2551,60.1408,60.2111,10897.0
2021-09-07 10:40:00,68.5,68.53,68.47,68.48,7838.0,60.2111,60.2375,60.1847,60.1935,7838.0
2021-09-07 10:45:00,68.49,68.49,68.4,68.49,4049.0,60.2023,60.2023,60.1232,60.2023,4049.0
2021-09-07 10:50:00,68.49,68.51,68.29,68.3,9283.0,60.2023,60.2199,60.0265,60.0353,9283.0
2021-09-07 10:55:00,68.3,68.43,68.29,68.42,11037.0,60.0353,60.1496,60.0265,60.1408,11037.0
2021-09-07 11:00:00,68.41,68.51,68.38,68.5,9551.0,60.132,60.2199,60.1056,60.2111,9551.0
2021-09-07 11:05:00,68.5,68.65,68.48,68.64,13527.0,60.2111,60.343,60.1935,60.3342,13527.0
2021-09-07 11:10:00,68.64,68.64,68.38,68.39,8438.0,60.3342,60.3342,60.1056,60.1144,8438.0
2021-09-07 11:15:00,68.39,68.46,68.35,68.36,5902.0,60.1144,60.176,60.0793,60.0881,5902.0
2021-09-07 11:20:00,68.36,68.36,68.2,68.21,14963.0,60.0881,60.0881,59.9474,59.9562,14963.0
2021-09-07 11:25:00,68.21,68.24,68.17,68.23,9072.0,59.9562,59.9826,59.921,59.9738,9072.0
2021-09-07 11:30:00,68.23,68.3,68.23,68.25,11161.0,59.9738,60.0353,59.9738,59.9914,11161.0
2021-09-07 11:35:00,68.28,68.33,68.22,68.33,7135.0,60.0177,60.0617,59.965,60.0617,7135.0
2021-09-07 11:40:00,68.33,68.41,68.29,68.39,5715.0,60.0617,60.132,60.0265,60.1144,5715.0
2021-09-07 11:45:00,68.39,68.39,68.31,68.38,8123.0,60.1144,60.1144,60.0441,60.1056,8123.0
2021-09-07 11:50:00,68.38,68.4,68.33,68.39,8979.0,60.1056,60.1232,60.0617,60.1144,8979.0
2021-09-07 11:55:00,68.39,68.41,68.35,68.36,15291.0,60.1144,60.132,60.0793,60.0881,15291.0
2021-09-07 12:00:00,68.36,68.47,68.35,68.45,5491.0,60.0881,60.1847,60.0793,60.1672,5491.0
2021-09-07 12:05:00,68.45,68.52,68.43,68.45,7919.0,60.1672,60.2287,60.1496,60.1672,7919.0
2021-09-07 12:10:00,68.45,68.51,68.41,68.5,4389.0,60.1672,60.2199,60.132,60.2111,4389.0
2021-09-07 12:15:00,68.49,68.49,68.39,68.39,30860.0,60.2023,60.2023,60.1144,60.1144,30860.0
2021-09-07 12:20:00,68.4,68.42,68.37,68.42,29426.0,60.1232,60.1408,60.0968,60.1408,29426.0
2021-09-07 12:25:00,68.42,68.44,68.34,68.4,36071.0,60.1408,60.1584,60.0705,60.1232,36071.0
2021-09-07 12:30:00,68.4,68.42,68.35,68.39,97215.0,60.1232,60.1408,60.0793,60.1144,97215.0
2021-09-07 12:35:00,68.4,68.42,68.36,68.37,9972.0,60.1232,60.1408,60.0881,60.0968,9972.0
2021-09-07 12:40:00,68.36,68.36,68.3,68.34,8615.0,60.0881,60.0881,60.0353,60.0705,8615.0
2021-09-07 12:45:00,68.34,68.39,68.31,68.39,8875.0,60.0705,60.1144,60.0441,60.1144,8875.0
2021-09-07 12:50:00,68.4,68.47,68.4,68.47,25520.0,60.1232,60.1847,60.1232,60.1847,25520.0
2021-09-07 12:55:00,68.47,68.48,68.38,68.39,6236.0,60.1847,60.1935,60.1056,60.1144,6236.0
2021-09-07 13:00:00,68.38,68.49,68.34,68.42,5504.0,60.1056,60.2023,60.0705,60.1408,5504.0
2021-09-07 13:05:00,68.42,68.43,68.42,68.43,4187.0,60.1408,60.1496,60.1408,60.1496,4187.0
2021-09-07 13:10:00,68.44,68.52,68.44,68.51,2703.0,60.1584,60.2287,60.1584,60.2199,2703.0
2021-09-07 13:15:00,68.52,68.52,68.48,68.48,14577.0,60.2287,60.2287,60.1935,60.1935,14577.0
2021-09-07 13:20:00,68.48,68.49,68.43,68.46,6997.0,60.1935,60.2023,60.1496,60.176,6997.0
2021-09-07 13:25:00,68.47,68.47,68.41,68.46,5892.0,60.1847,60.1847,60.132,60.176,5892.0
2021-09-07 13:30:00,68.45,68.46,68.37,68.37,17558.0,60.1672,60.176,60.0968,60.0968,17558.0
2021-09-07 13:35:00,68.37,68.45,68.37,68.42,12797.0,60.0968,60.1672,60.0968,60.1408,12797.0
2021-09-07 13:40:00,68.44,68.44,68.4,68.41,3921.0,60.1584,60.1584,60.1232,60.132,3921.0
2021-09-07 13:45:00,68.41,68.46,68.4,68.43,9920.0,60.132,60.176,60.1232,60.1496,9920.0
2021-09-07 13:50:00,68.41,68.49,68.41,68.48,17999.0,60.132,60.2023,60.132,60.1935,17999.0
2021-09-07 13:55:00,68.49,68.5,68.43,68.44,20629.0,60.2023,60.2111,60.1496,60.1584,20629.0
2021-09-07 14:00:00,68.43,68.52,68.43,68.5,23164.0,60.1496,60.2287,60.1496,60.2111,23164.0
2021-09-07 14:05:00,68.49,68.49,68.43,68.45,11499.0,60.2023,60.2023,60.1496,60.1672,11499.0
2021-09-07 14:10:00,68.45,68.48,68.44,68.44,21533.0,60.1672,60.1935,60.1584,60.1584,21533.0
2021-09-07 14:15:00,68.44,68.46,68.4,68.4,7370.0,60.1584,60.176,60.1232,60.1232,7370.0
2021-09-07 14:20:00,68.39,68.4,68.32,68.35,7568.0,60.1144,60.1232,60.0529,60.0793,7568.0
2021-09-07 14:25:00,68.36,68.37,68.31,68.31,8544.0,60.0881,60.0968,60.0441,60.0441,8544.0
2021-09-07 14:30:00,68.31,68.33,68.27,68.3,9863.0,60.0441,60.0617,60.0089,60.0353,9863.0
2021-09-07 14:35:00,68.3,68.3,68.24,68.28,6753.0,60.0353,60.0353,59.9826,60.0177,6753.0
2021-09-07 14:40:00,68.29,68.32,68.25,68.32,6897.0,60.0265,60.0529,59.9914,60.0529,6897.0
2021-09-07 14:45:00,68.32,68.35,68.29,68.3,11753.0,60.0529,60.0793,60.0265,60.0353,11753.0
2021-09-07 14:50:00,68.3,68.32,68.28,68.31,7441.0,60.0353,60.0529,60.0177,60.0441,7441.0
2021-09-07 14:55:00,68.31,68.33,68.3,68.31,9055.0,60.0441,60.0617,60.0353,60.0441,9055.0
2021-09-07 15:00:00,68.3,68.31,68.25,68.3,14558.0,60.0353,60.0441,59.9914,60.0353,14558.0
2021-09-07 15:05:00,68.3,68.32,68.22,68.23,33890.0,60.0353,60.0529,59.965,59.9738,33890.0
2021-09-07 15:10:00,68.23,68.24,68.19,68.2,8859.0,59.9738,59.9826,59.9386,59.9474,8859.0
2021-09-07 15:15:00,68.19,68.22,68.14,68.22,13061.0,59.9386,59.965,59.8947,59.965,13061.0
2021-09-07 15:20:00,68.21,68.21,68.13,68.14,14230.0,59.9562,59.9562,59.8859,59.8947,14230.0
2021-09-07 15:25:00,68.14,68.14,68.02,68.04,15520.0,59.8947,59.8947,59.7892,59.8068,15520.0
2021-09-07 15:30:00,68.04,68.05,67.97,68.04,16444.0,59.8068,59.8156,59.7452,59.8068,16444.0
2021-09-07 15:35:00,68.05,68.05,67.9,67.94,63161.0,59.8156,59.8156,59.6837,59.7189,63161.0
2021-09-07 15:40:00,67.95,68.03,67.94,67.98,53716.0,59.7277,59.798,59.7189,59.754,53716.0
2021-09-07 15:45:00,67.98,68.01,67.92,68.0,32978.0,59.754,59.7804,59.7013,59.7716,32978.0
2021-09-07 15:50:00,67.99,68.02,67.93,67.99,51757.0,59.7628,59.7892,59.7101,59.7628,51757.0
2021-09-07 15:55:00,68.0,68.01,67.9,67.9,122465.0,59.7716,59.7804,59.6837,59.6837,122465.0
2021-09-08 09:30:00,67.76,67.98,67.62,67.92,19492.0,59.5607,59.754,59.4376,59.7013,19492.0
2021-09-08 09:35:00,67.95,68.07,67.94,68.07,24918.0,59.7277,59.8331,59.7189,59.8331,24918.0
2021-09-08 09:40:00,68.08,68.27,68.07,68.24,30636.0,59.8419,60.0089,59.8331,59.9826,30636.0
2021-09-08 09:45:00,68.24,68.33,68.12,68.28,27779.0,59.9826,60.0617,59.8771,60.0177,27779.0
2021-09-08 09:50:00,68.29,68.43,68.28,68.43,15591.0,60.0265,60.1496,60.0177,60.1496,15591.0
2021-09-08 09:55:00,68.44,68.59,68.43,68.54,32050.0,60.1584,60.2902,60.1496,60.2463,32050.0
2021-09-08 10:00:00,68.54,68.75,68.54,68.66,34719.0,60.2463,60.4309,60.2463,60.3518,34719.0
2021-09-08 10:05:00,68.66,68.7,68.56,68.6,23697.0,60.3518,60.3869,60.2639,60.299,23697.0
2021-09-08 10:10:00,68.57,68.61,68.4,68.42,21412.0,60.2726,60.3078,60.1232,60.1408,21412.0
2021-09-08 10:15:00,68.4,68.45,68.37,68.37,14316.0,60.1232,60.1672,60.0968,60.0968,14316.0
2021-09-08 10:20:00,68.38,68.51,68.37,68.41,11659.0,60.1056,60.2199,60.0968,60.132,11659.0
2021-09-08 10:25:00,68.42,68.67,68.42,68.66,13607.0,60.1408,60.3605,60.1408,60.3518,13607.0
2021-09-08 10:30:00,68.66,68.78,68.62,68.78,19280.0,60.3518,60.4572,60.3166,60.4572,19280.0
2021-09-08 10:35:00,68.81,68.89,68.78,68.89,22197.0,60.4836,60.5539,60.4572,60.5539,22197.0
2021-09-08 10:40:00,68.89,68.91,68.8,68.88,14734.0,60.5539,60.5715,60.4748,60.5451,14734.0
2021-09-08 10:45:00,68.85,68.89,68.81,68.84,11209.0,60.5188,60.5539,60.4836,60.51,11209.0
2021-09-08 10:50:00,68.83,69.1,68.81,69.1,21982.0,60.5012,60.7385,60.4836,60.7385,21982.0
2021-09-08 10:55:00,69.13,69.31,69.12,69.21,21051.0,60.7649,60.9231,60.7561,60.8352,21051.0
2021-09-08 11:00:00,69.21,69.36,69.18,69.36,36696.0,60.8352,60.967,60.8088,60.967,36696.0
2021-09-08 11:05:00,69.35,69.38,69.29,69.32,28394.0,60.9583,60.9846,60.9055,60.9319,28394.0
2021-09-08 11:10:00,69.32,69.33,69.24,69.28,15090.0,60.9319,60.9407,60.8616,60.8967,15090.0
2021-09-08 11:15:00,69.29,69.29,69.18,69.19,11481.0,60.9055,60.9055,60.8088,60.8176,11481.0
2021-09-08 11:20:00,69.18,69.22,69.11,69.16,13762.0,60.8088,60.844,60.7473,60.7912,13762.0
2021-09-08 11:25:00,69.16,69.19,69.11,69.14,10027.0,60.7912,60.8176,60.7473,60.7737,10027.0
2021-09-08 11:30:00,69.14,69.21,69.14,69.14,6385.0,60.7737,60.8352,60.7737,60.7737,6385.0
2021-09-08 11:35:00,69.14,69.21,69.13,69.2,30969.0,60.7737,60.8352,60.7649,60.8264,30969.0
2021-09-08 11:40:00,69.19,69.28,69.15,69.25,12738.0,60.8176,60.8967,60.7825,60.8704,12738.0
2021-09-08 11:45:00,69.26,69.35,69.25,69.3,10803.0,60.8791,60.9583,60.8704,60.9143,10803.0
2021-09-08 11:50:00,69.3,69.32,69.27,69.31,23777.0,60.9143,60.9319,60.8879,60.9231,23777.0
2021-09-08 11:55:00,69.3,69.3,69.25,69.26,23872.0,60.9143,60.9143,60.8704,60.8791,23872.0
2021-09-08 12:00:00,69.26,69.37,69.21,69.32,28651.0,60.8791,60.9758,60.8352,60.9319,28651.0
2021-09-08 12:05:00,69.3,69.31,69.25,69.28,8315.0,60.9143,60.9231,60.8704,60.8967,8315.0
2021-09-08 12:10:00,69.28,69.3,69.22,69.23,6990.0,60.8967,60.9143,60.844,60.8528,6990.0
2021-09-08 12:15:00,69.27,69.3,69.21,69.26,6440.0,60.8879,60.9143,60.8352,60.8791,6440.0
2021-09-08 12:20:00,69.25,69.25,69.2,69.23,5936.0,60.8704,60.8704,60.8264,60.8528,5936.0
2021-09-08 12:25:00,69.23,69.23,69.16,69.18,13501.0,60.8528,60.8528,60.7912,60.8088,13501.0
2021-09-08 12:30:00,69.19,69.22,69.17,69.19,6455.0,60.8176,60.844,60.8,60.8176,6455.0
2021-09-08 12:35:00,69.19,69.21,69.15,69.2,7029.0,60.8176,60.8352,60.7825,60.8264,7029.0
2021-09-08 12:40:00,69.2,69.29,69.19,69.27,8514.0,60.8264,60.9055,60.8176,60.8879,8514.0
2021-09-08 12:45:00,69.26,69.27,69.23,69.25,9101.0,60.8791,60.8879,60.8528,60.8704,9101.0
2021-09-08 12:50:00,69.25,69.27,69.21,69.22,4299.0,60.8704,60.8879,60.8352,60.844,4299.0
2021-09-08 12:55:00,69.22,69.28,69.22,69.24,9086.0,60.844,60.8967,60.844,60.8616,9086.0
2021-09-08 13:00:00,69.25,69.28,69.21,69.22,5389.0,60.8704,60.8967,60.8352,60.844,5389.0
2021-09-08 13:05:00,69.22,69.26,69.16,69.17,11089.0,60.844,60.8791,60.7912,60.8,11089.0
2021-09-08 13:10:00,69.17,69.18,69.11,69.14,6229.0,60.8,60.8088,60.7473,60.7737,6229.0
2021-09-08 13:15:00,69.15,69.19,69.13,69.15,7308.0,60.7825,60.8176,60.7649,60.7825,7308.0
2021-09-08 13:20:00,69.16,69.18,69.14,69.16,5190.0,60.7912,60.8088,60.7737,60.7912,5190.0
2021-09-08 13:25:00,69.15,69.19,69.15,69.18,4810.0,60.7825,60.8176,60.7825,60.8088,4810.0
2021-09-08 13:30:00,69.17,69.26,69.16,69.2,10362.0,60.8,60.8791,60.7912,60.8264,10362.0
2021-09-08 13:35:00,69.2,69.23,69.19,69.23,7216.0,60.8264,60.8528,60.8176,60.8528,7216.0
2021-09-08 13:40:00,69.23,69.25,69.15,69.17,8085.0,60.8528,60.8704,60.7825,60.8,8085.0
2021-09-08 13:45:00,69.18,69.27,69.18,69.24,6570.0,60.8088,60.8879,60.8088,60.8616,6570.0
2021-09-08 13:50:00,69.25,69.26,69.2,69.25,5554.0,60.8704,60.8791,60.8264,60.8704,5554.0
2021-09-08 13:55:00,69.25,69.27,69.22,69.22,4893.0,60.8704,60.8879,60.844,60.844,4893.0
2021-09-08 14:00:00,69.23,69.23,69.16,69.2,11028.0,60.8528,60.8528,60.7912,60.8264,11028.0
2021-09-08 14:05:00,69.18,69.18,69.09,69.18,5289.0,60.8088,60.8088,60.7297,60.8088,5289.0
2021-09-08 14:10:00,69.2,69.26,69.19,69.26,7440.0,60.8264,60.8791,60.8176,60.8791,7440.0
2021-09-08 14:15:00,69.26,69.28,69.22,69.25,9674.0,60.8791,60.8967,60.844,60.8704,9674.0
2021-09-08 14:20:00,69.25,69.27,69.23,69.23,11009.0,60.8704,60.8879,60.8528,60.8528,11009.0
2021-09-08 14:25:00,69.22,69.24,69.2,69.23,10046.0,60.844,60.8616,60.8264,60.8528,10046.0
2021-09-08 14:30:00,69.24,69.25,69.21,69.22,9190.0,60.8616,60.8704,60.8352,60.844,9190.0
2021-09-08 14:35:00,69.23,69.26,69.17,69.17,19763.0,60.8528,60.8791,60.8,60.8,19763.0
2021-09-08 14:40:00,69.18,69.2,69.15,69.19,9470.0,60.8088,60.8264,60.7825,60.8176,9470.0
2021-09-08 14:45:00,69.2,69.23,69.17,69.22,14216.0,60.8264,60.8528,60.8,60.844,14216.0
2021-09-08 14:50:00,69.21,69.33,69.21,69.33,15460.0,60.8352,60.9407,60.8352,60.9407,15460.0
2021-09-08 14:55:00,69.33,69.33,69.29,69.3,5670.0,60.9407,60.9407,60.9055,60.9143,5670.0
2021-09-08 15:00:00,69.29,69.3,69.25,69.26,8901.0,60.9055,60.9143,60.8704,60.8791,8901.0
2021-09-08 15:05:00,69.26,69.34,69.24,69.31,25444.0,60.8791,60.9495,60.8616,60.9231,25444.0
2021-09-08 15:10:00,69.31,69.37,69.3,69.35,17304.0,60.9231,60.9758,60.9143,60.9583,17304.0
2021-09-08 15:15:00,69.34,69.35,69.3,69.31,12274.0,60.9495,60.9583,60.9143,60.9231,12274.0
2021-09-08 15:20:00,69.31,69.32,69.24,69.27,14251.0,60.9231,60.9319,60.8616,60.8879,14251.0
2021-09-08 15:25:00,69.28,69.31,69.25,69.26,9342.0,60.8967,60.9231,60.8704,60.8791,9342.0
2021-09-08 15:30:00,69.26,69.34,69.25,69.27,18828.0,60.8791,60.9495,60.8704,60.8879,18828.0
2021-09-08 15:35:00,69.27,69.3,69.22,69.23,24650.0,60.8879,60.9143,60.844,60.8528,24650.0
2021-09-08 15:40:00,69.24,69.37,69.22,69.37,23644.0,60.8616,60.9758,60.844,60.9758,23644.0
2021-09-08 15:45:00,69.37,69.37,69.26,69.29,22449.0,60.9758,60.9758,60.8791,60.9055,22449.0
2021-09-08 15:50:00,69.29,69.3,69.17,69.18,38261.0,60.9055,60.9143,60.8,60.8088,38261.0
2021-09-08 15:55:00,69.18,69.31,69.18,69.3,120081.0,60.8088,60.9231,60.8088,60.9143,120081.0
2021-09-09 09:30:00,69.05,69.18,68.79,68.87,52406.0,60.6946,60.8088,60.466,60.5363,52406.0
2021-09-09 09:35:00,68.89,69.03,68.83,68.97,14928.0,60.5539,60.677,60.5012,60.6242,14928.0
2021-09-09 09:40:00,68.98,69.12,68.98,69.07,17758.0,60.633,60.7561,60.633,60.7121,17758.0
2021-09-09 09:45:00,69.08,69.22,69.07,69.22,15734.0,60.7209,60.844,60.7121,60.844,15734.0
2021-09-09 09:50:00,69.22,69.38,69.19,69.25,9808.0,60.844,60.9846,60.8176,60.8704,9808.0
2021-09-09 09:55:00,69.26,69.32,69.11,69.17,45170.0,60.8791,60.9319,60.7473,60.8,45170.0
2021-09-09 10:00:00,69.19,69.2,69.01,69.13,32585.0,60.8176,60.8264,60.6594,60.7649,32585.0
2021-09-09 10:05:00,69.13,69.18,69.02,69.17,19378.0,60.7649,60.8088,60.6682,60.8,19378.0
2021-09-09 10:10:00,69.19,69.32,69.18,69.28,15823.0,60.8176,60.9319,60.8088,60.8967,15823.0
2021-09-09 10:15:00,69.29,69.39,69.17,69.17,14439.0,60.9055,60.9934,60.8,60.8,14439.0
2021-09-09 10:20:00,69.16,69.19,69.11,69.13,8553.0,60.7912,60.8176,60.7473,60.7649,8553.0
2021-09-09 10:25:00,69.15,69.21,69.12,69.14,9897.0,60.7825,60.8352,60.7561,60.7737,9897.0
2021-09-09 10:30:00,69.14,69.27,69.12,69.22,14179.0,60.7737,60.8879,60.7561,60.844,14179.0
2021-09-09 10:35:00,69.23,69.23,69.1,69.12,12730.0,60.8528,60.8528,60.7385,60.7561,12730.0
2021-09-09 10:40:00,69.11,69.14,69.02,69.06,12022.0,60.7473,60.7737,60.6682,60.7033,12022.0
2021-09-09 10:45:00,69.06,69.09,68.96,69.09,18984.0,60.7033,60.7297,60.6154,60.7297,18984.0
2021-09-09 10:50:00,69.12,69.22,69.11,69.2,41892.0,60.7561,60.844,60.7473,60.8264,41892.0
2021-09-09 10:55:00,69.21,69.28,69.21,69.28,19284.0,60.8352,60.8967,60.8352,60.8967,19284.0
2021-09-09 11:00:00,69.28,69.3,69.23,69.3,22210.0,60.8967,60.9143,60.8528,60.9143,22210.0
2021-09-09 11:05:00,69.3,69.31,69.18,69.19,17091.0,60.9143,60.9231,60.8088,60.8176,17091.0
2021-09-09 11:10:00,69.19,69.19,69.05,69.12,24201.0,60.8176,60.8176,60.6946,60.7561,24201.0
2021-09-09 11:15:00,69.12,69.12,69.0,69.11,20543.0,60.7561,60.7561,60.6506,60.7473,20543.0
2021-09-09 11:20:00,69.1,69.23,69.09,69.23,18338.0,60.7385,60.8528,60.7297,60.8528,18338.0
2021-09-09 11:25:00,69.23,69.35,69.22,69.34,22740.0,60.8528,60.9583,60.844,60.9495,22740.0
2021-09-09 11:30:00,69.34,69.5,69.33,69.48,102499.0,60.9495,61.0901,60.9407,61.0725,102499.0
2021-09-09 11:35:00,69.48,69.5,69.39,69.42,15938.0,61.0725,61.0901,60.9934,61.0198,15938.0
2021-09-09 11:40:00,69.41,69.48,69.35,69.36,28334.0,61.011,61.0725,60.9583,60.967,28334.0
2021-09-09 11:45:00,69.37,69.5,69.37,69.5,9738.0,60.9758,61.0901,60.9758,61.0901,9738.0
2021-09-09 11:50:00,69.5,69.55,69.48,69.53,19868.0,61.0901,61.1341,61.0725,61.1165,19868.0
2021-09-09 11:55:00,69.52,69.54,69.47,69.5,15043.0,61.1077,61.1253,61.0637,61.0901,15043.0
2021-09-09 12:00:00,69.46,69.51,69.4,69.44,31275.0,61.0549,61.0989,61.0022,61.0374,31275.0
2021-09-09 12:05:00,69.44,69.46,69.39,69.45,23829.0,61.0374,61.0549,60.9934,61.0462,23829.0
2021-09-09 12:10:00,69.45,69.48,69.42,69.48,8700.0,61.0462,61.0725,61.0198,61.0725,8700.0
2021-09-09 12:15:00,69.45,69.45,69.33,69.37,13070.0,61.0462,61.0462,60.9407,60.9758,13070.0
2021-09-09 12:20:00,69.36,69.36,69.3,69.34,9198.0,60.967,60.967,60.9143,60.9495,9198.0
2021-09-09 12:25:00,69.35,69.42,69.34,69.4,27705.0,60.9583,61.0198,60.9495,61.0022,27705.0
2021-09-09 12:30:00,69.4,69.44,69.32,69.4,27529.0,61.0022,61.0374,60.9319,61.0022,27529.0
2021-09-09 12:35:00,69.39,69.42,69.36,69.42,72624.0,60.9934,61.0198,60.967,61.0198,72624.0
2021-09-09 12:40:00,69.42,69.43,69.37,69.38,6493.0,61.0198,61.0286,60.9758,60.9846,6493.0
2021-09-09 12:45:00,69.39,69.39,69.37,69.39,6168.0,60.9934,60.9934,60.9758,60.9934,6168.0
2021-09-09 12:50:00,69.4,69.44,69.39,69.44,8442.0,61.0022,61.0374,60.9934,61.0374,8442.0
2021-09-09 12:55:00,69.45,69.45,69.35,69.36,18996.0,61.0462,61.0462,60.9583,60.967,18996.0
2021-09-09 13:00:00,69.36,69.43,69.35,69.42,7142.0,60.967,61.0286,60.9583,61.0198,7142.0
2021-09-09 13:05:00,69.43,69.46,69.4,69.46,5972.0,61.0286,61.0549,61.0022,61.0549,5972.0
2021-09-09 13:10:00,69.47,69.5,69.44,69.45,9945.0,61.0637,61.0901,61.0374,61.0462,9945.0
2021-09-09 13:15:00,69.44,69.44,69.37,69.37,6825.0,61.0374,61.0374,60.9758,60.9758,6825.0
2021-09-09 13:20:00,69.37,69.41,69.32,69.41,10639.0,60.9758,61.011,60.9319,61.011,10639.0
2021-09-09 13:25:00,69.42,69.42,69.35,69.35,8766.0,61.0198,61.0198,60.9583,60.9583,8766.0
2021-09-09 13:30:00,69.34,69.34,69.2,69.26,33392.0,60.9495,60.9495,60.8264,60.8791,33392.0
2021-09-09 13:35:00,69.25,69.32,69.19,69.31,10668.0,60.8704,60.9319,60.8176,60.9231,10668.0
2021-09-09 13:40:00,69.31,69.37,69.29,69.33,13773.0,60.9231,60.9758,60.9055,60.9407,13773.0
2021-09-09 13:45:00,69.32,69.32,69.26,69.27,8065.0,60.9319,60.9319,60.8791,60.8879,8065.0
2021-09-09 13:50:00,69.27,69.29,69.25,69.28,10818.0,60.8879,60.9055,60.8704,60.8967,10818.0
2021-09-09 13:55:00,69.28,69.32,69.27,69.3,17276.0,60.8967,60.9319,60.8879,60.9143,17276.0
2021-09-09 14:00:00,69.3,69.3,69.22,69.26,20886.0,60.9143,60.9143,60.844,60.8791,20886.0
2021-09-09 14:05:00,69.26,69.32,69.26,69.28,15326.0,60.8791,60.9319,60.8791,60.8967,15326.0
2021-09-09 14:10:00,69.26,69.3,69.25,69.3,6406.0,60.8791,60.9143,60.8704,60.9143,6406.0
2021-09-09 14:15:00,69.3,69.32,69.29,69.31,5190.0,60.9143,60.9319,60.9055,60.9231,5190.0
2021-09-09 14:20:00,69.31,69.37,69.29,69.31,29161.0,60.9231,60.9758,60.9055,60.9231,29161.0
2021-09-09 14:25:00,69.31,69.36,69.31,69.35,3896.0,60.9231,60.967,60.9231,60.9583,3896.0
2021-09-09 14:30:00,69.34,69.35,69.29,69.31,14169.0,60.9495,60.9583,60.9055,60.9231,14169.0
2021-09-09 14:35:00,69.31,69.37,69.31,69.35,6971.0,60.9231,60.9758,60.9231,60.9583,6971.0
2021-09-09 14:40:00,69.38,69.42,69.35,69.42,4592.0,60.9846,61.0198,60.9583,61.0198,4592.0
2021-09-09 14:45:00,69.42,69.47,69.42,69.46,6531.0,61.0198,61.0637,61.0198,61.0549,6531.0
2021-09-09 14:50:00,69.46,69.49,69.44,69.46,10563.0,61.0549,61.0813,61.0374,61.0549,10563.0
2021-09-09 14:55:00,69.47,69.48,69.43,69.43,9156.0,61.0637,61.0725,61.0286,61.0286,9156.0
2021-09-09 15:00:00,69.43,69.44,69.35,69.36,10470.0,61.0286,61.0374,60.9583,60.967,10470.0
2021-09-09 15:05:00,69.37,69.37,69.32,69.36,11046.0,60.9758,60.9758,60.9319,60.967,11046.0
2021-09-09 15:10:00,69.36,69.38,69.33,69.36,20938.0,60.967,60.9846,60.9407,60.967,20938.0
2021-09-09 15:15:00,69.35,69.37,69.33,69.35,11161.0,60.9583,60.9758,60.9407,60.9583,11161.0
2021-09-09 15:20:00,69.34,69.39,69.32,69.39,11463.0,60.9495,60.9934,60.9319,60.9934,11463.0
2021-09-09 15:25:00,69.39,69.44,69.38,69.4,9393.0,60.9934,61.0374,60.9846,61.0022,9393.0
2021-09-09 15:30:00,69.4,69.4,69.33,69.34,14404.0,61.0022,61.0022,60.9407,60.9495,14404.0
2021-09-09 15:35:00,69.35,69.41,69.32,69.38,23091.0,60.9583,61.011,60.9319,60.9846,23091.0
2021-09-09 15:40:00,69.38,69.45,69.31,69.38,20701.0,60.9846,61.0462,60.9231,60.9846,20701.0
2021-09-09 15:45:00,69.38,69.41,69.35,69.39,25172.0,60.9846,61.011,60.9583,60.9934,25172.0
2021-09-09 15:50:00,69.37,69.38,69.29,69.3,90046.0,60.9758,60.9846,60.9055,60.9143,90046.0
2021-09-09 15:55:00,69.3,69.31,69.24,69.27,156439.0,60.9143,60.9231,60.8616,60.8879,156439.0
2021-09-10 09:30:00,69.23,69.23,68.82,68.84,28855.0,60.8528,60.8528,60.4924,60.51,28855.0
2021-09-10 09:35:00,68.84,68.86,68.57,68.59,14217.0,60.51,60.5275,60.2726,60.2902,14217.0
2021-09-10 09:40:00,68.58,68.64,68.38,68.4,27202.0,60.2814,60.3342,60.1056,60.1232,27202.0
2021-09-10 09:45:00,68.38,68.38,68.03,68.03,30416.0,60.1056,60.1056,59.798,59.798,30416.0
2021-09-10 09:50:00,68.0,68.11,67.98,68.11,23616.0,59.7716,59.8683,59.754,59.8683,23616.0
2021-09-10 09:55:00,68.1,68.12,68.06,68.11,23222.0,59.8595,59.8771,59.8244,59.8683,23222.0
2021-09-10 10:00:00,68.09,68.29,68.07,68.26,38398.0,59.8507,60.0265,59.8331,60.0002,38398.0
2021-09-10 10:05:00,68.29,68.36,68.27,68.31,13738.0,60.0265,60.0881,60.0089,60.0441,13738.0
2021-09-10 10:10:00,68.33,68.33,68.15,68.22,15266.0,60.0617,60.0617,59.9035,59.965,15266.0
2021-09-10 10:15:00,68.2,68.26,68.12,68.15,6581.0,59.9474,60.0002,59.8771,59.9035,6581.0
2021-09-10 10:20:00,68.16,68.33,68.15,68.33,6875.0,59.9123,60.0617,59.9035,60.0617,6875.0
2021-09-10 10:25:00,68.29,68.4,68.29,68.35,8309.0,60.0265,60.1232,60.0265,60.0793,8309.0
2021-09-10 10:30:00,68.31,68.43,68.27,68.43,17921.0,60.0441,60.1496,60.0089,60.1496,17921.0
2021-09-10 10:35:00,68.44,68.52,68.3,68.31,13884.0,60.1584,60.2287,60.0353,60.0441,13884.0
2021-09-10 10:40:00,68.31,68.32,68.09,68.11,7651.0,60.0441,60.0529,59.8507,59.8683,7651.0
2021-09-10 10:45:00,68.13,68.15,68.07,68.12,10754.0,59.8859,59.9035,59.8331,59.8771,10754.0
2021-09-10 10:50:00,68.14,68.21,68.14,68.18,16424.0,59.8947,59.9562,59.8947,59.9298,16424.0
2021-09-10 10:55:00,68.15,68.22,68.1,68.14,20938.0,59.9035,59.965,59.8595,59.8947,20938.0
2021-09-10 11:00:00,68.14,68.19,68.1,68.14,6265.0,59.8947,59.9386,59.8595,59.8947,6265.0
2021-09-10 11:05:00,68.12,68.17,68.08,68.13,13036.0,59.8771,59.921,59.8419,59.8859,13036.0
2021-09-10 11:10:00,68.14,68.17,68.12,68.17,7283.0,59.8947,59.921,59.8771,59.921,7283.0
2021-09-10 11:15:00,68.16,68.23,68.15,68.18,11362.0,59.9123,59.9738,59.9035,59.9298,11362.0
2021-09-10 11:20:00,68.17,68.25,68.1,68.12,9651.0,59.921,59.9914,59.8595,59.8771,9651.0
2021-09-10 11:25:00,68.12,68.14,68.0,68.03,12280.0,59.8771,59.8947,59.7716,59.798,12280.0
2021-09-10 11:30:00,68.04,68.04,67.83,67.83,73992.0,59.8068,59.8068,59.6222,59.6222,73992.0
2021-09-10 11:35:00,67.82,67.88,67.77,67.78,112155.0,59.6134,59.6661,59.5694,59.5782,112155.0
2021-09-10 11:40:00,67.78,67.84,67.77,67.8,42196.0,59.5782,59.631,59.5694,59.5958,42196.0
2021-09-10 11:45:00,67.8,67.88,67.8,67.85,8877.0,59.5958,59.6661,59.5958,59.6398,8877.0
2021-09-10 11:50:00,67.84,67.92,67.84,67.92,15717.0,59.631,59.7013,59.631,59.7013,15717.0
2021-09-10 11:55:00,67.92,67.92,67.81,67.86,8900.0,59.7013,59.7013,59.6046,59.6486,8900.0
2021-09-10 12:00:00,67.87,67.89,67.85,67.89,3185.0,59.6573,59.6749,59.6398,59.6749,3185.0
2021-09-10 12:05:00,67.91,67.98,67.89,67.98,8757.0,59.6925,59.754,59.6749,59.754,8757.0
2021-09-10 12:10:00,67.98,68.05,67.97,68.05,3612.0,59.754,59.8156,59.7452,59.8156,3612.0
2021-09-10 12:15:00,68.04,68.06,68.02,68.02,4970.0,59.8068,59.8244,59.7892,59.7892,4970.0
2021-09-10 12:20:00,68.02,68.05,68.02,68.03,5863.0,59.7892,59.8156,59.7892,59.798,5863.0
2021-09-10 12:25:00,68.03,68.04,67.93,67.93,9922.0,59.798,59.8068,59.7101,59.7101,9922.0
2021-09-10 12:30:00,67.94,67.99,67.93,67.96,21388.0,59.7189,59.7628,59.7101,59.7365,21388.0
2021-09-10 12:35:00,67.96,67.99,67.95,67.98,11744.0,59.7365,59.7628,59.7277,59.754,11744.0
2021-09-10 12:40:00,67.97,68.02,67.97,67.99,5837.0,59.7452,59.7892,59.7452,59.7628,5837.0
2021-09-10 12:45:00,67.98,68.0,67.97,67.97,9088.0,59.754,59.7716,59.7452,59.7452,9088.0
2021-09-10 12:50:00,67.97,68.01,67.96,67.99,15861.0,59.7452,59.7804,59.7365,59.7628,15861.0
2021-09-10 12:55:00,67.99,68.0,67.93,67.93,5000.0,59.7628,59.7716,59.7101,59.7101,5000.0
2021-09-10 13:00:00,67.94,67.97,67.9,67.97,8178.0,59.7189,59.7452,59.6837,59.7452,8178.0
2021-09-10 13:05:00,67.93,67.96,67.93,67.93,4524.0,59.7101,59.7365,59.7101,59.7101,4524.0
2021-09-10 13:10:00,67.92,67.93,67.89,67.9,15751.0,59.7013,59.7101,59.6749,59.6837,15751.0
2021-09-10 13:15:00,67.9,67.92,67.89,67.91,8951.0,59.6837,59.7013,59.6749,59.6925,8951.0
2021-09-10 13:20:00,67.91,67.94,67.89,67.94,7400.0,59.6925,59.7189,59.6749,59.7189,7400.0
2021-09-10 13:25:00,67.95,68.01,67.94,67.97,4854.0,59.7277,59.7804,59.7189,59.7452,4854.0
2021-09-10 13:30:00,67.97,68.04,67.97,68.03,8807.0,59.7452,59.8068,59.7452,59.798,8807.0
2021-09-10 13:35:00,68.03,68.08,68.02,68.07,16642.0,59.798,59.8419,59.7892,59.8331,16642.0
2021-09-10 13:40:00,68.07,68.1,68.05,68.08,11808.0,59.8331,59.8595,59.8156,59.8419,11808.0
2021-09-10 13:45:00,68.08,68.13,68.07,68.1,11396.0,59.8419,59.8859,59.8331,59.8595,11396.0
2021-09-10 13:50:00,68.1,68.13,68.07,68.09,12844.0,59.8595,59.8859,59.8331,59.8507,12844.0
2021-09-10 13:55:00,68.08,68.1,68.04,68.09,10224.0,59.8419,59.8595,59.8068,59.8507,10224.0
2021-09-10 14:00:00,68.1,68.11,68.03,68.03,8673.0,59.8595,59.8683,59.798,59.798,8673.0
2021-09-10 14:05:00,68.04,68.05,68.0,68.04,11019.0,59.8068,59.8156,59.7716,59.8068,11019.0
2021-09-10 14:10:00,68.04,68.06,68.0,68.06,22721.0,59.8068,59.8244,59.7716,59.8244,22721.0
2021-09-10 14:15:00,68.05,68.05,68.0,68.01,8084.0,59.8156,59.8156,59.7716,59.7804,8084.0
2021-09-10 14:20:00,68.0,68.05,67.97,68.02,15628.0,59.7716,59.8156,59.7452,59.7892,15628.0
2021-09-10 14:25:00,68.02,68.07,68.01,68.06,12092.0,59.7892,59.8331,59.7804,59.8244,12092.0
2021-09-10 14:30:00,68.07,68.1,68.06,68.09,16378.0,59.8331,59.8595,59.8244,59.8507,16378.0
2021-09-10 14:35:00,68.09,68.2,68.07,68.19,15476.0,59.8507,59.9474,59.8331,59.9386,15476.0
2021-09-10 14:40:00,68.19,68.23,68.12,68.12,13185.0,59.9386,59.9738,59.8771,59.8771,13185.0
2021-09-10 14:45:00,68.13,68.18,68.13,68.17,8013.0,59.8859,59.9298,59.8859,59.921,8013.0
2021-09-10 14:50:00,68.17,68.2,68.13,68.19,39466.0,59.921,59.9474,59.8859,59.9386,39466.0
2021-09-10 14:55:00,68.19,68.21,68.14,68.15,10381.0,59.9386,59.9562,59.8947,59.9035,10381.0
2021-09-10 15:00:00,68.15,68.18,68.13,68.17,10035.0,59.9035,59.9298,59.8859,59.921,10035.0
2021-09-10 15:05:00,68.18,68.22,68.13,68.19,13570.0,59.9298,59.965,59.8859,59.9386,13570.0
2021-09-10 15:10:00,68.19,68.24,68.16,68.23,15791.0,59.9386,59.9826,59.9123,59.9738,15791.0
2021-09-10 15:15:00,68.23,68.27,68.19,68.27,29765.0,59.9738,60.0089,59.9386,60.0089,29765.0
2021-09-10 15:20:00,68.29,68.29,68.24,68.27,15649.0,60.0265,60.0265,59.9826,60.0089,15649.0
2021-09-10 15:25:00,68.25,68.25,68.18,68.23,17085.0,59.9914,59.9914,59.9298,59.9738,17085.0
2021-09-10 15:30:00,68.23,68.25,68.16,68.21,23528.0,59.9738,59.9914,59.9123,59.9562,23528.0
2021-09-10 15:35:00,68.21,68.21,68.1,68.1,18329.0,59.9562,59.9562,59.8595,59.8595,18329.0
2021-09-10 15:40:00,68.09,68.09,68.03,68.07,22109.0,59.8507,59.8507,59.798,59.8331,22109.0
2021-09-10 15:45:00,68.07,68.07,67.91,67.93,24180.0,59.8331,59.8331,59.6925,59.7101,24180.0
2021-09-10 15:50:00,67.93,67.93,67.78,67.81,75096.0,59.7101,59.7101,59.5782,59.6046,75096.0
2021-09-10 15:55:00,67.82,67.86,67.71,67.77,151349.0,59.6134,59.6486,59.5167,59.5694,151349.0
2021-09-13 09:30:00,68.21,68.5,68.05,68.09,39218.0,59.9562,60.2111,59.8156,59.8507,39218.0
2021-09-13 09:35:00,68.09,68.19,68.01,68.19,21652.0,59.8507,59.9386,59.7804,59.9386,21652.0
2021-09-13 09:40:00,68.2,68.34,68.17,68.29,30710.0,59.9474,60.0705,59.921,60.0265,30710.0
2021-09-13 09:45:00,68.27,68.3,68.1,68.25,42893.0,60.0089,60.0353,59.8595,59.9914,42893.0
2021-09-13 09:50:00,68.24,68.25,68.01,68.03,19366.0,59.9826,59.9914,59.7804,59.798,19366.0
2021-09-13 09:55:00,68.08,68.19,68.08,68.14,14323.0,59.8419,59.9386,59.8419,59.8947,14323.0
2021-09-13 10:00:00,68.12,68.18,67.91,68.01,21644.0,59.8771,59.9298,59.6925,59.7804,21644.0
2021-09-13 10:05:00,68.0,68.12,67.98,68.12,7485.0,59.7716,59.8771,59.754,59.8771,7485.0
2021-09-13 10:10:00,68.08,68.2,68.08,68.13,32633.0,59.8419,59.9474,59.8419,59.8859,32633.0
2021-09-13 10:15:00,68.11,68.11,67.92,67.93,11933.0,59.8683,59.8683,59.7013,59.7101,11933.0
2021-09-13 10:20:00,67.9,68.03,67.88,67.99,9924.0,59.6837,59.798,59.6661,59.7628,9924.0
2021-09-13 10:25:00,68.0,68.03,67.95,68.03,7881.0,59.7716,59.798,59.7277,59.798,7881.0
2021-09-13 10:30:00,68.06,68.18,68.06,68.11,39087.0,59.8244,59.9298,59.8244,59.8683,39087.0
2021-09-13 10:35:00,68.16,68.17,68.1,68.1,20301.0,59.9123,59.921,59.8595,59.8595,20301.0
2021-09-13 10:40:00,68.08,68.09,67.93,67.93,8001.0,59.8419,59.8507,59.7101,59.7101,8001.0
2021-09-13 10:45:00,67.91,67.97,67.86,67.89,15734.0,59.6925,59.7452,59.6486,59.6749,15734.0
2021-09-13 10:50:00,67.88,68.07,67.87,68.06,8960.0,59.6661,59.8331,59.6573,59.8244,8960.0
2021-09-13 10:55:00,68.05,68.06,67.95,67.97,12862.0,59.8156,59.8244,59.7277,59.7452,12862.0
2021-09-13 11:00:00,67.96,67.98,67.85,67.86,11336.0,59.7365,59.754,59.6398,59.6486,11336.0
2021-09-13 11:05:00,67.87,67.9,67.82,67.85,11212.0,59.6573,59.6837,59.6134,59.6398,11212.0
2021-09-13 11:10:00,67.85,67.97,67.84,67.95,11445.0,59.6398,59.7452,59.631,59.7277,11445.0
2021-09-13 11:15:00,67.95,67.98,67.93,67.94,10746.0,59.7277,59.754,59.7101,59.7189,10746.0
2021-09-13 11:20:00,67.95,67.97,67.88,67.93,16689.0,59.7277,59.7452,59.6661,59.7101,16689.0
2021-09-13 11:25:00,67.92,67.95,67.8,67.82,25221.0,59.7013,59.7277,59.5958,59.6134,25221.0
2021-09-13 11:30:00,67.81,67.92,67.8,67.87,33849.0,59.6046,59.7013,59.5958,59.6573,33849.0
2021-09-13 11:35:00,67.85,67.95,67.82,67.93,21674.0,59.6398,59.7277,59.6134,59.7101,21674.0
2021-09-13 11:40:00,67.93,67.93,67.86,67.87,22048.0,59.7101,59.7101,59.6486,59.6573,22048.0
2021-09-13 11:45:00,67.86,67.91,67.81,67.88,14179.0,59.6486,59.6925,59.6046,59.6661,14179.0
2021-09-13 11:50:00,67.89,67.9,67.84,67.85,9089.0,59.6749,59.6837,59.631,59.6398,9089.0
2021-09-13 11:55:00,67.84,67.85,67.77,67.78,12303.0,59.631,59.6398,59.5694,59.5782,12303.0
2021-09-13 12:00:00,67.78,67.78,67.56,67.56,12122.0,59.5782,59.5782,59.3849,59.3849,12122.0
2021-09-13 12:05:00,67.56,67.56,67.45,67.46,10697.0,59.3849,59.3849,59.2882,59.297,10697.0
2021-09-13 12:10:00,67.46,67.48,67.36,67.42,12086.0,59.297,59.3145,59.2091,59.2618,12086.0
2021-09-13 12:15:00,67.4,67.47,67.38,67.47,9746.0,59.2442,59.3057,59.2266,59.3057,9746.0
2021-09-13 12:20:00,67.46,67.49,67.42,67.43,6589.0,59.297,59.3233,59.2618,59.2706,6589.0
2021-09-13 12:25:00,67.42,67.44,67.37,67.38,9492.0,59.2618,59.2794,59.2178,59.2266,9492.0
2021-09-13 12:30:00,67.37,67.4,67.35,67.39,5129.0,59.2178,59.2442,59.2003,59.2354,5129.0
2021-09-13 12:35:00,67.38,67.44,67.34,67.34,9912.0,59.2266,59.2794,59.1915,59.1915,9912.0
2021-09-13 12:40:00,67.34,67.34,67.29,67.29,6856.0,59.1915,59.1915,59.1475,59.1475,6856.0
2021-09-13 12:45:00,67.3,67.31,67.27,67.3,6673.0,59.1563,59.1651,59.1299,59.1563,6673.0
2021-09-13 12:50:00,67.29,67.31,67.23,67.24,10644.0,59.1475,59.1651,59.0948,59.1036,10644.0
2021-09-13 12:55:00,67.23,67.24,67.13,67.13,7701.0,59.0948,59.1036,59.0069,59.0069,7701.0
2021-09-13 13:00:00,67.14,67.22,67.14,67.18,6825.0,59.0157,59.086,59.0157,59.0508,6825.0
2021-09-13 13:05:00,67.18,67.21,67.12,67.13,5340.0,59.0508,59.0772,58.9981,59.0069,5340.0
2021-09-13 13:10:00,67.12,67.15,67.09,67.14,7095.0,58.9981,59.0245,58.9717,59.0157,7095.0
2021-09-13 13:15:00,67.13,67.18,67.1,67.15,6756.0,59.0069,59.0508,58.9805,59.0245,6756.0
2021-09-13 13:20:00,67.15,67.23,67.13,67.23,4282.0,59.0245,59.0948,59.0069,59.0948,4282.0
2021-09-13 13:25:00,67.22,67.22,67.14,67.17,11570.0,59.086,59.086,59.0157,59.042,11570.0
2021-09-13 13:30:00,67.16,67.24,67.11,67.19,21168.0,59.0333,59.1036,58.9893,59.0596,21168.0
2021-09-13 13:35:00,67.19,67.22,67.17,67.2,22753.0,59.0596,59.086,59.042,59.0684,22753.0
2021-09-13 13:40:00,67.19,67.33,67.17,67.32,17313.0,59.0596,59.1827,59.042,59.1739,17313.0
2021-09-13 13:45:00,67.32,67.39,67.29,67.29,15272.0,59.1739,59.2354,59.1475,59.1475,15272.0
2021-09-13 13:50:00,67.28,67.3,67.24,67.25,12485.0,59.1387,59.1563,59.1036,59.1124,12485.0
2021-09-13 13:55:00,67.26,67.33,67.26,67.28,12683.0,59.1212,59.1827,59.1212,59.1387,12683.0
2021-09-13 14:00:00,67.28,67.3,67.21,67.26,11511.0,59.1387,59.1563,59.0772,59.1212,11511.0
2021-09-13 14:05:00,67.24,67.26,67.18,67.19,13273.0,59.1036,59.1212,59.0508,59.0596,13273.0
2021-09-13 14:10:00,67.17,67.2,67.14,67.19,14777.0,59.042,59.0684,59.0157,59.0596,14777.0
2021-09-13 14:15:00,67.19,67.26,67.14,67.26,13059.0,59.0596,59.1212,59.0157,59.1212,13059.0
2021-09-13 14:20:00,67.25,67.26,67.2,67.22,21051.0,59.1124,59.1212,59.0684,59.086,21051.0
2021-09-13 14:25:00,67.23,67.28,67.22,67.22,20643.0,59.0948,59.1387,59.086,59.086,20643.0
2021-09-13 14:30:00,67.21,67.23,67.18,67.23,11369.0,59.0772,59.0948,59.0508,59.0948,11369.0
2021-09-13 14:35:00,67.24,67.25,67.14,67.14,11763.0,59.1036,59.1124,59.0157,59.0157,11763.0
2021-09-13 14:40:00,67.13,67.2,67.11,67.19,11445.0,59.0069,59.0684,58.9893,59.0596,11445.0
2021-09-13 14:45:00,67.19,67.24,67.17,67.24,8350.0,59.0596,59.1036,59.042,59.1036,8350.0
2021-09-13 14:50:00,67.24,67.24,67.13,67.18,11562.0,59.1036,59.1036,59.0069,59.0508,11562.0
2021-09-13 14:55:00,67.18,67.18,67.1,67.13,19359.0,59.0508,59.0508,58.9805,59.0069,19359.0
2021-09-13 15:00:00,67.14,67.22,67.1,67.22,13137.0,59.0157,59.086,58.9805,59.086,13137.0
2021-09-13 15:05:00,67.21,67.23,67.16,67.16,11232.0,59.0772,59.0948,59.0333,59.0333,11232.0
2021-09-13 15:10:00,67.16,67.27,67.12,67.24,21394.0,59.0333,59.1299,58.9981,59.1036,21394.0
2021-09-13 15:15:00,67.25,67.27,67.22,67.25,13853.0,59.1124,59.1299,59.086,59.1124,13853.0
2021-09-13 15:20:00,67.25,67.27,67.2,67.23,15659.0,59.1124,59.1299,59.0684,59.0948,15659.0
2021-09-13 15:25:00,67.23,67.29,67.23,67.28,26752.0,59.0948,59.1475,59.0948,59.1387,26752.0
2021-09-13 15:30:00,67.28,67.38,67.22,67.38,27842.0,59.1387,59.2266,59.086,59.2266,27842.0
2021-09-13 15:35:00,67.39,67.39,67.3,67.39,18774.0,59.2354,59.2354,59.1563,59.2354,18774.0
2021-09-13 15:40:00,67.38,67.38,67.21,67.25,22194.0,59.2266,59.2266,59.0772,59.1124,22194.0
2021-09-13 15:45:00,67.24,67.29,67.17,67.22,34494.0,59.1036,59.1475,59.042,59.086,34494.0
2021-09-13 15:50:00,67.23,67.27,67.08,67.13,93880.0,59.0948,59.1299,58.9629,59.0069,93880.0
2021-09-13 15:55:00,67.12,67.13,67.03,67.11,220101.0,58.9981,59.0069,58.919,58.9893,220101.0
2021-09-14 09:30:00,66.93,67.07,66.67,67.04,53259.0,59.2382,59.3621,59.0081,59.3356,53259.0
2021-09-14 09:35:00,67.04,67.05,66.77,66.78,15214.0,59.3356,59.3444,59.0966,59.1055,15214.0
2021-09-14 09:40:00,66.77,67.02,66.72,67.0,15512.0,59.0966,59.3179,59.0524,59.3002,15512.0
2021-09-14 09:45:00,67.0,67.02,66.83,66.89,14371.0,59.3002,59.3179,59.1497,59.2028,14371.0
2021-09-14 09:50:00,66.87,66.9,66.76,66.83,11844.0,59.1851,59.2117,59.0878,59.1497,11844.0
2021-09-14 09:55:00,66.83,66.87,66.73,66.79,10223.0,59.1497,59.1851,59.0612,59.1143,10223.0
2021-09-14 10:00:00,66.79,67.0,66.77,66.78,14024.0,59.1143,59.3002,59.0966,59.1055,14024.0
2021-09-14 10:05:00,66.79,66.79,66.69,66.71,14333.0,59.1143,59.1143,59.0258,59.0435,14333.0
2021-09-14 10:10:00,66.7,66.9,66.66,66.9,63149.0,59.0347,59.2117,58.9992,59.2117,63149.0
2021-09-14 10:15:00,66.9,67.0,66.86,66.86,13576.0,59.2117,59.3002,59.1763,59.1763,13576.0
2021-09-14 10:20:00,66.84,66.87,66.76,66.78,6251.0,59.1586,59.1851,59.0878,59.1055,6251.0
2021-09-14 10:25:00,66.78,66.91,66.7,66.87,12433.0,59.1055,59.2205,59.0347,59.1851,12433.0
2021-09-14 10:30:00,66.87,67.02,66.87,66.92,26567.0,59.1851,59.3179,59.1851,59.2294,26567.0
2021-09-14 10:35:00,66.92,66.96,66.87,66.9,27725.0,59.2294,59.2648,59.1851,59.2117,27725.0
2021-09-14 10:40:00,66.91,66.96,66.89,66.9,11038.0,59.2205,59.2648,59.2028,59.2117,11038.0
2021-09-14 10:45:00,66.88,66.91,66.77,66.77,6606.0,59.194,59.2205,59.0966,59.0966,6606.0
2021-09-14 10:50:00,66.77,66.82,66.76,66.78,5184.0,59.0966,59.1409,59.0878,59.1055,5184.0
2021-09-14 10:55:00,66.78,66.89,66.78,66.87,8422.0,59.1055,59.2028,59.1055,59.1851,8422.0
2021-09-14 11:00:00,66.86,66.91,66.8,66.8,9039.0,59.1763,59.2205,59.1232,59.1232,9039.0
2021-09-14 11:05:00,66.79,66.85,66.78,66.8,6814.0,59.1143,59.1674,59.1055,59.1232,6814.0
2021-09-14 11:10:00,66.83,66.87,66.76,66.81,12679.0,59.1497,59.1851,59.0878,59.132,12679.0
2021-09-14 11:15:00,66.83,66.83,66.76,66.79,9975.0,59.1497,59.1497,59.0878,59.1143,9975.0
2021-09-14 11:20:00,66.79,66.83,66.77,66.79,10858.0,59.1143,59.1497,59.0966,59.1143,10858.0
2021-09-14 11:25:00,66.79,66.85,66.76,66.79,16382.0,59.1143,59.1674,59.0878,59.1143,16382.0
2021-09-14 11:30:00,66.8,66.82,66.73,66.76,14262.0,59.1232,59.1409,59.0612,59.0878,14262.0
2021-09-14 11:35:00,66.76,66.76,66.66,66.67,8302.0,59.0878,59.0878,58.9992,59.0081,8302.0
2021-09-14 11:40:00,66.7,66.72,66.66,66.69,5463.0,59.0347,59.0524,58.9992,59.0258,5463.0
2021-09-14 11:45:00,66.7,66.72,66.65,66.72,20272.0,59.0347,59.0524,58.9904,59.0524,20272.0
2021-09-14 11:50:00,66.7,66.7,66.57,66.58,9665.0,59.0347,59.0347,58.9196,58.9284,9665.0
2021-09-14 11:55:00,66.56,66.59,66.55,66.57,3637.0,58.9107,58.9373,58.9019,58.9196,3637.0
2021-09-14 12:00:00,66.57,66.57,66.51,66.57,7956.0,58.9196,58.9196,58.8665,58.9196,7956.0
2021-09-14 12:05:00,66.56,66.63,66.54,66.62,6539.0,58.9107,58.9727,58.893,58.9638,6539.0
2021-09-14 12:10:00,66.61,66.69,66.6,66.65,6904.0,58.955,59.0258,58.9461,58.9904,6904.0
2021-09-14 12:15:00,66.65,66.68,66.59,66.67,4758.0,58.9904,59.0169,58.9373,59.0081,4758.0
2021-09-14 12:20:00,66.67,66.68,66.6,66.61,4087.0,59.0081,59.0169,58.9461,58.955,4087.0
2021-09-14 12:25:00,66.6,66.68,66.59,66.64,3154.0,58.9461,59.0169,58.9373,58.9815,3154.0
2021-09-14 12:30:00,66.64,66.64,66.58,66.6,5594.0,58.9815,58.9815,58.9284,58.9461,5594.0
2021-09-14 12:35:00,66.59,66.59,66.5,66.52,8224.0,58.9373,58.9373,58.8576,58.8753,8224.0
2021-09-14 12:40:00,66.54,66.54,66.47,66.5,10946.0,58.893,58.893,58.8311,58.8576,10946.0
2021-09-14 12:45:00,66.5,66.5,66.46,66.48,6394.0,58.8576,58.8576,58.8222,58.8399,6394.0
2021-09-14 12:50:00,66.47,66.48,66.43,66.44,5617.0,58.8311,58.8399,58.7957,58.8045,5617.0
2021-09-14 12:55:00,66.44,66.49,66.41,66.48,13163.0,58.8045,58.8488,58.778,58.8399,13163.0
2021-09-14 13:00:00,66.47,66.5,66.44,66.49,6741.0,58.8311,58.8576,58.8045,58.8488,6741.0
2021-09-14 13:05:00,66.5,66.51,66.44,66.44,12540.0,58.8576,58.8665,58.8045,58.8045,12540.0
2021-09-14 13:10:00,66.44,66.49,66.41,66.49,8496.0,58.8045,58.8488,58.778,58.8488,8496.0
2021-09-14 13:15:00,66.5,66.51,66.47,66.49,5560.0,58.8576,58.8665,58.8311,58.8488,5560.0
2021-09-14 13:20:00,66.5,66.51,66.44,66.45,4823.0,58.8576,58.8665,58.8045,58.8134,4823.0
2021-09-14 13:25:00,66.44,66.46,66.43,66.44,2260.0,58.8045,58.8222,58.7957,58.8045,2260.0
2021-09-14 13:30:00,66.44,66.44,66.31,66.31,10238.0,58.8045,58.8045,58.6895,58.6895,10238.0
2021-09-14 13:35:00,66.29,66.35,66.23,66.31,11339.0,58.6718,58.7249,58.6187,58.6895,11339.0
2021-09-14 13:40:00,66.32,66.33,66.29,66.29,5600.0,58.6983,58.7072,58.6718,58.6718,5600.0
2021-09-14 13:45:00,66.3,66.3,66.19,66.19,35534.0,58.6806,58.6806,58.5833,58.5833,35534.0
2021-09-14 13:50:00,66.19,66.21,66.17,66.19,21446.0,58.5833,58.601,58.5656,58.5833,21446.0
2021-09-14 13:55:00,66.19,66.21,66.15,66.17,18977.0,58.5833,58.601,58.5479,58.5656,18977.0
2021-09-14 14:00:00,66.18,66.28,66.18,66.28,37166.0,58.5744,58.6629,58.5744,58.6629,37166.0
2021-09-14 14:05:00,66.28,66.33,66.28,66.28,11660.0,58.6629,58.7072,58.6629,58.6629,11660.0
2021-09-14 14:10:00,66.27,66.27,66.2,66.22,4530.0,58.6541,58.6541,58.5921,58.6098,4530.0
2021-09-14 14:15:00,66.22,66.3,66.22,66.28,6844.0,58.6098,58.6806,58.6098,58.6629,6844.0
2021-09-14 14:20:00,66.28,66.32,66.27,66.28,10864.0,58.6629,58.6983,58.6541,58.6629,10864.0
2021-09-14 14:25:00,66.28,66.32,66.26,66.31,11710.0,58.6629,58.6983,58.6452,58.6895,11710.0
2021-09-14 14:30:00,66.31,66.33,66.24,66.25,12793.0,58.6895,58.7072,58.6275,58.6364,12793.0
2021-09-14 14:35:00,66.24,66.24,66.16,66.2,14705.0,58.6275,58.6275,58.5567,58.5921,14705.0
2021-09-14 14:40:00,66.2,66.21,66.14,66.14,6283.0,58.5921,58.601,58.539,58.539,6283.0
2021-09-14 14:45:00,66.13,66.17,66.1,66.16,8699.0,58.5302,58.5656,58.5036,58.5567,8699.0
2021-09-14 14:50:00,66.17,66.24,66.15,66.22,27649.0,58.5656,58.6275,58.5479,58.6098,27649.0
2021-09-14 14:55:00,66.22,66.26,66.19,66.22,43368.0,58.6098,58.6452,58.5833,58.6098,43368.0
2021-09-14 15:00:00,66.22,66.22,66.16,66.2,13901.0,58.6098,58.6098,58.5567,58.5921,13901.0
2021-09-14 15:05:00,66.2,66.21,66.14,66.14,13565.0,58.5921,58.601,58.539,58.539,13565.0
2021-09-14 15:10:00,66.13,66.15,66.09,66.1,8775.0,58.5302,58.5479,58.4948,58.5036,8775.0
2021-09-14 15:15:00,66.11,66.2,66.09,66.17,14999.0,58.5125,58.5921,58.4948,58.5656,14999.0
2021-09-14 15:20:00,66.17,66.21,66.12,66.13,10718.0,58.5656,58.601,58.5213,58.5302,10718.0
2021-09-14 15:25:00,66.11,66.11,66.04,66.09,18005.0,58.5125,58.5125,58.4505,58.4948,18005.0
2021-09-14 15:30:00,66.09,66.14,66.03,66.14,16794.0,58.4948,58.539,58.4416,58.539,16794.0
2021-09-14 15:35:00,66.12,66.22,66.1,66.21,34536.0,58.5213,58.6098,58.5036,58.601,34536.0
2021-09-14 15:40:00,66.21,66.27,66.19,66.21,55767.0,58.601,58.6541,58.5833,58.601,55767.0
2021-09-14 15:45:00,66.22,66.25,66.14,66.16,53967.0,58.6098,58.6364,58.539,58.5567,53967.0
2021-09-14 15:50:00,66.15,66.23,66.12,66.19,81983.0,58.5479,58.6187,58.5213,58.5833,81983.0
2021-09-14 15:55:00,66.19,66.19,66.06,66.11,180934.0,58.5833,58.5833,58.4682,58.5125,180934.0
2021-09-15 09:30:00,65.61,66.19,65.3,66.08,158322.0,58.0699,58.5833,57.7955,58.4859,158322.0
2021-09-15 09:35:00,66.09,66.17,65.84,65.84,42309.0,58.4948,58.5656,58.2735,58.2735,42309.0
2021-09-15 09:40:00,65.84,65.99,65.72,65.98,20908.0,58.2735,58.4062,58.1673,58.3974,20908.0
2021-09-15 09:45:00,65.97,66.06,65.84,66.06,21497.0,58.3885,58.4682,58.2735,58.4682,21497.0
2021-09-15 09:50:00,66.07,66.1,65.97,66.09,18273.0,58.4771,58.5036,58.3885,58.4948,18273.0
2021-09-15 09:55:00,66.11,66.23,66.05,66.08,28721.0,58.5125,58.6187,58.4594,58.4859,28721.0
2021-09-15 10:00:00,66.09,66.11,65.89,65.91,14830.0,58.4948,58.5125,58.3177,58.3354,14830.0
2021-09-15 10:05:00,65.91,65.91,65.7,65.82,9125.0,58.3354,58.3354,58.1496,58.2558,9125.0
2021-09-15 10:10:00,65.8,66.12,65.8,66.11,13881.0,58.2381,58.5213,58.2381,58.5125,13881.0
2021-09-15 10:15:00,66.11,66.25,66.07,66.24,38348.0,58.5125,58.6364,58.4771,58.6275,38348.0
2021-09-15 10:20:00,66.23,66.23,66.06,66.06,11863.0,58.6187,58.6187,58.4682,58.4682,11863.0
2021-09-15 10:25:00,66.04,66.09,65.99,66.07,7926.0,58.4505,58.4948,58.4062,58.4771,7926.0
2021-09-15 10:30:00,66.08,66.11,65.96,66.0,9351.0,58.4859,58.5125,58.3797,58.4151,9351.0
2021-09-15 10:35:00,66.01,66.1,66.01,66.06,6067.0,58.4239,58.5036,58.4239,58.4682,6067.0
2021-09-15 10:40:00,66.08,66.12,65.99,66.05,13310.0,58.4859,58.5213,58.4062,58.4594,13310.0
2021-09-15 10:45:00,66.07,66.11,66.04,66.09,11162.0,58.4771,58.5125,58.4505,58.4948,11162.0
2021-09-15 10:50:00,66.11,66.15,66.05,66.12,23550.0,58.5125,58.5479,58.4594,58.5213,23550.0
2021-09-15 10:55:00,66.11,66.13,66.05,66.12,9820.0,58.5125,58.5302,58.4594,58.5213,9820.0
2021-09-15 11:00:00,66.12,66.12,65.99,66.02,13573.0,58.5213,58.5213,58.4062,58.4328,13573.0
2021-09-15 11:05:00,66.01,66.02,65.89,65.89,9081.0,58.4239,58.4328,58.3177,58.3177,9081.0
2021-09-15 11:10:00,65.89,66.0,65.86,65.94,7126.0,58.3177,58.4151,58.2912,58.362,7126.0
2021-09-15 11:15:00,65.96,65.96,65.9,65.94,9446.0,58.3797,58.3797,58.3266,58.362,9446.0
2021-09-15 11:20:00,65.91,65.92,65.87,65.91,5709.0,58.3354,58.3443,58.3,58.3354,5709.0
2021-09-15 11:25:00,65.92,65.98,65.89,65.97,6876.0,58.3443,58.3974,58.3177,58.3885,6876.0
2021-09-15 11:30:00,65.98,66.02,65.94,65.95,7757.0,58.3974,58.4328,58.362,58.3708,7757.0
2021-09-15 11:35:00,65.97,65.98,65.93,65.93,13268.0,58.3885,58.3974,58.3531,58.3531,13268.0
2021-09-15 11:40:00,65.93,65.94,65.87,65.87,9269.0,58.3531,58.362,58.3,58.3,9269.0
2021-09-15 11:45:00,65.86,65.9,65.84,65.87,31828.0,58.2912,58.3266,58.2735,58.3,31828.0
2021-09-15 11:50:00,65.87,65.89,65.85,65.89,15558.0,58.3,58.3177,58.2823,58.3177,15558.0
2021-09-15 11:55:00,65.88,65.88,65.79,65.81,12237.0,58.3089,58.3089,58.2292,58.2469,12237.0
2021-09-15 12:00:00,65.82,65.82,65.75,65.8,11374.0,58.2558,58.2558,58.1938,58.2381,11374.0
2021-09-15 12:05:00,65.79,65.82,65.77,65.78,12750.0,58.2292,58.2558,58.2115,58.2204,12750.0
2021-09-15 12:10:00,65.78,65.85,65.76,65.82,102723.0,58.2204,58.2823,58.2027,58.2558,102723.0
2021-09-15 12:15:00,65.81,65.89,65.8,65.89,21761.0,58.2469,58.3177,58.2381,58.3177,21761.0
2021-09-15 12:20:00,65.89,65.9,65.85,65.9,43144.0,58.3177,58.3266,58.2823,58.3266,43144.0
2021-09-15 12:25:00,65.89,65.96,65.87,65.91,22742.0,58.3177,58.3797,58.3,58.3354,22742.0
2021-09-15 12:30:00,65.91,65.95,65.84,65.85,35095.0,58.3354,58.3708,58.2735,58.2823,35095.0
2021-09-15 12:35:00,65.84,65.97,65.84,65.95,36825.0,58.2735,58.3885,58.2735,58.3708,36825.0
2021-09-15 12:40:00,65.94,66.06,65.92,66.06,22842.0,58.362,58.4682,58.3443,58.4682,22842.0
2021-09-15 12:45:00,66.04,66.06,65.98,65.99,18537.0,58.4505,58.4682,58.3974,58.4062,18537.0
2021-09-15 12:50:00,65.99,66.06,65.99,66.01,13068.0,58.4062,58.4682,58.4062,58.4239,13068.0
2021-09-15 12:55:00,66.01,66.07,65.98,65.98,12261.0,58.4239,58.4771,58.3974,58.3974,12261.0
2021-09-15 13:00:00,65.98,66.12,65.97,66.09,71051.0,58.3974,58.5213,58.3885,58.4948,71051.0
2021-09-15 13:05:00,66.09,66.18,66.07,66.11,10987.0,58.4948,58.5744,58.4771,58.5125,10987.0
2021-09-15 13:10:00,66.1,66.17,66.08,66.15,14995.0,58.5036,58.5656,58.4859,58.5479,14995.0
2021-09-15 13:15:00,66.15,66.15,66.07,66.09,9634.0,58.5479,58.5479,58.4771,58.4948,9634.0
2021-09-15 13:20:00,66.09,66.12,66.07,66.11,20798.0,58.4948,58.5213,58.4771,58.5125,20798.0
2021-09-15 13:25:00,66.11,66.13,66.08,66.1,25107.0,58.5125,58.5302,58.4859,58.5036,25107.0
2021-09-15 13:30:00,66.11,66.14,66.06,66.06,14413.0,58.5125,58.539,58.4682,58.4682,14413.0
2021-09-15 13:35:00,66.04,66.06,66.03,66.03,7950.0,58.4505,58.4682,58.4416,58.4416,7950.0
2021-09-15 13:40:00,66.03,66.06,66.0,66.0,10021.0,58.4416,58.4682,58.4151,58.4151,10021.0
2021-09-15 13:45:00,65.98,65.99,65.95,65.96,7059.0,58.3974,58.4062,58.3708,58.3797,7059.0
2021-09-15 13:50:00,65.97,65.97,65.91,65.93,11764.0,58.3885,58.3885,58.3354,58.3531,11764.0
2021-09-15 13:55:00,65.93,65.94,65.9,65.92,17614.0,58.3531,58.362,58.3266,58.3443,17614.0
2021-09-15 14:00:00,65.92,65.92,65.83,65.84,10155.0,58.3443,58.3443,58.2646,58.2735,10155.0
2021-09-15 14:05:00,65.85,65.87,65.78,65.79,10830.0,58.2823,58.3,58.2204,58.2292,10830.0
2021-09-15 14:10:00,65.78,65.79,65.71,65.72,8770.0,58.2204,58.2292,58.1584,58.1673,8770.0
2021-09-15 14:15:00,65.71,65.71,65.59,65.59,20218.0,58.1584,58.1584,58.0522,58.0522,20218.0
2021-09-15 14:20:00,65.59,65.65,65.57,65.58,11762.0,58.0522,58.1053,58.0345,58.0434,11762.0
2021-09-15 14:25:00,65.58,65.6,65.57,65.58,8166.0,58.0434,58.0611,58.0345,58.0434,8166.0
2021-09-15 14:30:00,65.58,65.66,65.57,65.59,8916.0,58.0434,58.1142,58.0345,58.0522,8916.0
2021-09-15 14:35:00,65.59,65.62,65.57,65.61,11706.0,58.0522,58.0788,58.0345,58.0699,11706.0
2021-09-15 14:40:00,65.62,65.62,65.54,65.57,11892.0,58.0788,58.0788,58.008,58.0345,11892.0
2021-09-15 14:45:00,65.57,65.64,65.57,65.63,17860.0,58.0345,58.0965,58.0345,58.0876,17860.0
2021-09-15 14:50:00,65.63,65.63,65.53,65.54,14940.0,58.0876,58.0876,57.9991,58.008,14940.0
2021-09-15 14:55:00,65.53,65.55,65.48,65.5,16428.0,57.9991,58.0168,57.9549,57.9726,16428.0
2021-09-15 15:00:00,65.5,65.57,65.49,65.5,14374.0,57.9726,58.0345,57.9637,57.9726,14374.0
2021-09-15 15:05:00,65.49,65.56,65.44,65.55,12047.0,57.9637,58.0257,57.9195,58.0168,12047.0
2021-09-15 15:10:00,65.56,65.58,65.53,65.56,16033.0,58.0257,58.0434,57.9991,58.0257,16033.0
2021-09-15 15:15:00,65.56,65.63,65.53,65.63,19367.0,58.0257,58.0876,57.9991,58.0876,19367.0
2021-09-15 15:20:00,65.63,65.66,65.6,65.63,30400.0,58.0876,58.1142,58.0611,58.0876,30400.0
2021-09-15 15:25:00,65.64,65.73,65.63,65.72,22602.0,58.0965,58.1761,58.0876,58.1673,22602.0
2021-09-15 15:30:00,65.72,65.77,65.67,65.77,24747.0,58.1673,58.2115,58.123,58.2115,24747.0
2021-09-15 15:35:00,65.77,65.8,65.68,65.72,37451.0,58.2115,58.2381,58.1319,58.1673,37451.0
2021-09-15 15:40:00,65.72,65.77,65.66,65.73,39337.0,58.1673,58.2115,58.1142,58.1761,39337.0
2021-09-15 15:45:00,65.74,65.76,65.71,65.73,34192.0,58.185,58.2027,58.1584,58.1761,34192.0
2021-09-15 15:50:00,65.73,65.76,65.54,65.58,137012.0,58.1761,58.2027,58.008,58.0434,137012.0
2021-09-15 15:55:00,65.58,65.59,65.44,65.45,183780.0,58.0434,58.0522,57.9195,57.9283,183780.0
2021-09-16 09:30:00,65.35,65.74,65.25,65.68,51686.0,57.8398,58.185,57.7513,58.1319,51686.0
2021-09-16 09:35:00,65.7,65.79,65.63,65.72,36898.0,58.1496,58.2292,58.0876,58.1673,36898.0
2021-09-16 09:40:00,65.73,65.93,65.67,65.87,55038.0,58.1761,58.3531,58.123,58.3,55038.0
2021-09-16 09:45:00,65.89,65.94,65.58,65.61,47738.0,58.3177,58.362,58.0434,58.0699,47738.0
2021-09-16 09:50:00,65.6,65.65,65.48,65.48,20471.0,58.0611,58.1053,57.9549,57.9549,20471.0
2021-09-16 09:55:00,65.49,65.55,65.32,65.36,21889.0,57.9637,58.0168,57.8132,57.8486,21889.0
2021-09-16 10:00:00,65.32,65.33,65.12,65.17,21392.0,57.8132,57.8221,57.6362,57.6805,21392.0
2021-09-16 10:05:00,65.14,65.37,65.07,65.32,13067.0,57.6539,57.8575,57.592,57.8132,13067.0
2021-09-16 10:10:00,65.28,65.35,65.25,65.27,9982.0,57.7778,57.8398,57.7513,57.769,9982.0
2021-09-16 10:15:00,65.29,65.35,65.27,65.31,62538.0,57.7867,57.8398,57.769,57.8044,62538.0
2021-09-16 10:20:00,65.31,65.37,65.15,65.15,24856.0,57.8044,57.8575,57.6628,57.6628,24856.0
2021-09-16 10:25:00,65.15,65.25,65.14,65.2,10473.0,57.6628,57.7513,57.6539,57.707,10473.0
2021-09-16 10:30:00,65.17,65.25,65.11,65.2,28738.0,57.6805,57.7513,57.6274,57.707,28738.0
2021-09-16 10:35:00,65.2,65.24,65.14,65.18,26767.0,57.707,57.7424,57.6539,57.6893,26767.0
2021-09-16 10:40:00,65.16,65.16,65.08,65.13,10788.0,57.6716,57.6716,57.6008,57.6451,10788.0
2021-09-16 10:45:00,65.13,65.19,65.05,65.09,31302.0,57.6451,57.6982,57.5743,57.6097,31302.0
2021-09-16 10:50:00,65.07,65.15,65.03,65.14,21645.0,57.592,57.6628,57.5566,57.6539,21645.0
2021-09-16 10:55:00,65.14,65.27,65.1,65.21,45875.0,57.6539,57.769,57.6185,57.7159,45875.0
2021-09-16 11:00:00,65.18,65.22,65.12,65.17,59073.0,57.6893,57.7247,57.6362,57.6805,59073.0
2021-09-16 11:05:00,65.19,65.26,65.19,65.26,11048.0,57.6982,57.7601,57.6982,57.7601,11048.0
2021-09-16 11:10:00,65.25,65.27,65.2,65.23,11100.0,57.7513,57.769,57.707,57.7336,11100.0
2021-09-16 11:15:00,65.24,65.24,65.17,65.22,23660.0,57.7424,57.7424,57.6805,57.7247,23660.0
2021-09-16 11:20:00,65.23,65.31,65.18,65.31,95389.0,57.7336,57.8044,57.6893,57.8044,95389.0
2021-09-16 11:25:00,65.32,65.36,65.22,65.24,71885.0,57.8132,57.8486,57.7247,57.7424,71885.0
2021-09-16 11:30:00,65.23,65.28,65.14,65.14,15549.0,57.7336,57.7778,57.6539,57.6539,15549.0
2021-09-16 11:35:00,65.13,65.15,65.07,65.14,10125.0,57.6451,57.6628,57.592,57.6539,10125.0
2021-09-16 11:40:00,65.14,65.2,65.14,65.18,6096.0,57.6539,57.707,57.6539,57.6893,6096.0
2021-09-16 11:45:00,65.18,65.22,65.16,65.2,5839.0,57.6893,57.7247,57.6716,57.707,5839.0
2021-09-16 11:50:00,65.19,65.21,65.16,65.17,9605.0,57.6982,57.7159,57.6716,57.6805,9605.0
2021-09-16 11:55:00,65.17,65.2,65.14,65.2,7575.0,57.6805,57.707,57.6539,57.707,7575.0
2021-09-16 12:00:00,65.2,65.22,65.16,65.16,9694.0,57.707,57.7247,57.6716,57.6716,9694.0
2021-09-16 12:05:00,65.16,65.22,65.15,65.21,15846.0,57.6716,57.7247,57.6628,57.7159,15846.0
2021-09-16 12:10:00,65.2,65.21,65.17,65.2,8783.0,57.707,57.7159,57.6805,57.707,8783.0
2021-09-16 12:15:00,65.2,65.27,65.2,65.24,13298.0,57.707,57.769,57.707,57.7424,13298.0
2021-09-16 12:20:00,65.23,65.24,65.19,65.19,22793.0,57.7336,57.7424,57.6982,57.6982,22793.0
2021-09-16 12:25:00,65.18,65.22,65.16,65.22,15684.0,57.6893,57.7247,57.6716,57.7247,15684.0
2021-09-16 12:30:00,65.2,65.22,65.16,65.21,13958.0,57.707,57.7247,57.6716,57.7159,13958.0
2021-09-16 12:35:00,65.2,65.25,65.2,65.23,30082.0,57.707,57.7513,57.707,57.7336,30082.0
2021-09-16 12:40:00,65.24,65.27,65.2,65.24,42096.0,57.7424,57.769,57.707,57.7424,42096.0
2021-09-16 12:45:00,65.23,65.35,65.22,65.31,24069.0,57.7336,57.8398,57.7247,57.8044,24069.0
2021-09-16 12:50:00,65.31,65.32,65.23,65.25,14237.0,57.8044,57.8132,57.7336,57.7513,14237.0
2021-09-16 12:55:00,65.26,65.26,65.2,65.21,10653.0,57.7601,57.7601,57.707,57.7159,10653.0
2021-09-16 13:00:00,65.2,65.22,65.19,65.22,4523.0,57.707,57.7247,57.6982,57.7247,4523.0
2021-09-16 13:05:00,65.22,65.26,65.21,65.25,9806.0,57.7247,57.7601,57.7159,57.7513,9806.0
2021-09-16 13:10:00,65.25,65.3,65.23,65.3,13758.0,57.7513,57.7955,57.7336,57.7955,13758.0
2021-09-16 13:15:00,65.3,65.31,65.22,65.23,21870.0,57.7955,57.8044,57.7247,57.7336,21870.0
2021-09-16 13:20:00,65.23,65.26,65.2,65.2,9807.0,57.7336,57.7601,57.707,57.707,9807.0
2021-09-16 13:25:00,65.21,65.26,65.2,65.23,14169.0,57.7159,57.7601,57.707,57.7336,14169.0
2021-09-16 13:30:00,65.23,65.23,65.19,65.19,10123.0,57.7336,57.7336,57.6982,57.6982,10123.0
2021-09-16 13:35:00,65.19,65.21,65.18,65.19,7145.0,57.6982,57.7159,57.6893,57.6982,7145.0
2021-09-16 13:40:00,65.19,65.23,65.17,65.18,13560.0,57.6982,57.7336,57.6805,57.6893,13560.0
2021-09-16 13:45:00,65.17,65.17,65.11,65.14,12499.0,57.6805,57.6805,57.6274,57.6539,12499.0
2021-09-16 13:50:00,65.14,65.16,65.12,65.16,11276.0,57.6539,57.6716,57.6362,57.6716,11276.0
2021-09-16 13:55:00,65.14,65.22,65.13,65.21,16235.0,57.6539,57.7247,57.6451,57.7159,16235.0
2021-09-16 14:00:00,65.21,65.22,65.19,65.2,13199.0,57.7159,57.7247,57.6982,57.707,13199.0
2021-09-16 14:05:00,65.2,65.26,65.19,65.23,44589.0,57.707,57.7601,57.6982,57.7336,44589.0
2021-09-16 14:10:00,65.24,65.27,65.19,65.19,24871.0,57.7424,57.769,57.6982,57.6982,24871.0
2021-09-16 14:15:00,65.19,65.21,65.16,65.17,8306.0,57.6982,57.7159,57.6716,57.6805,8306.0
2021-09-16 14:20:00,65.17,65.25,65.16,65.22,13374.0,57.6805,57.7513,57.6716,57.7247,13374.0
2021-09-16 14:25:00,65.22,65.22,65.12,65.17,10963.0,57.7247,57.7247,57.6362,57.6805,10963.0
2021-09-16 14:30:00,65.17,65.19,65.14,65.17,5920.0,57.6805,57.6982,57.6539,57.6805,5920.0
2021-09-16 14:35:00,65.18,65.19,65.11,65.13,11142.0,57.6893,57.6982,57.6274,57.6451,11142.0
2021-09-16 14:40:00,65.12,65.13,65.06,65.09,25754.0,57.6362,57.6451,57.5831,57.6097,25754.0
2021-09-16 14:45:00,65.09,65.12,65.07,65.12,7161.0,57.6097,57.6362,57.592,57.6362,7161.0
2021-09-16 14:50:00,65.12,65.17,65.09,65.17,19851.0,57.6362,57.6805,57.6097,57.6805,19851.0
2021-09-16 14:55:00,65.16,65.2,65.14,65.17,11771.0,57.6716,57.707,57.6539,57.6805,11771.0
2021-09-16 15:00:00,65.18,65.19,65.16,65.19,6425.0,57.6893,57.6982,57.6716,57.6982,6425.0
2021-09-16 15:05:00,65.19,65.21,65.17,65.19,21942.0,57.6982,57.7159,57.6805,57.6982,21942.0
2021-09-16 15:10:00,65.2,65.21,65.14,65.17,22539.0,57.707,57.7159,57.6539,57.6805,22539.0
2021-09-16 15:15:00,65.17,65.23,65.17,65.2,32932.0,57.6805,57.7336,57.6805,57.707,32932.0
2021-09-16 15:20:00,65.2,65.23,65.18,65.22,30631.0,57.707,57.7336,57.6893,57.7247,30631.0
2021-09-16 15:25:00,65.22,65.27,65.17,65.17,32016.0,57.7247,57.769,57.6805,57.6805,32016.0
2021-09-16 15:30:00,65.17,65.2,65.14,65.15,39380.0,57.6805,57.707,57.6539,57.6628,39380.0
2021-09-16 15:35:00,65.16,65.18,65.11,65.11,28353.0,57.6716,57.6893,57.6274,57.6274,28353.0
2021-09-16 15:40:00,65.11,65.11,65.05,65.06,35145.0,57.6274,57.6274,57.5743,57.5831,35145.0
2021-09-16 15:45:00,65.05,65.06,64.93,64.95,68689.0,57.5743,57.5831,57.4681,57.4858,68689.0
2021-09-16 15:50:00,64.95,65.0,64.91,64.97,73694.0,57.4858,57.53,57.4504,57.5035,73694.0
2021-09-16 15:55:00,64.97,65.04,64.91,65.01,129053.0,57.5035,57.5654,57.4504,57.5389,129053.0
2021-09-17 09:30:00,64.82,64.99,64.46,64.99,1247035.0,57.3707,57.5212,57.0521,57.5212,1247035.0
2021-09-17 09:35:00,64.98,65.08,64.83,64.98,43507.0,57.5123,57.6008,57.3796,57.5123,43507.0
2021-09-17 09:40:00,64.92,64.94,64.57,64.63,30607.0,57.4592,57.4769,57.1494,57.2025,30607.0
2021-09-17 09:45:00,64.61,64.71,64.44,64.47,20979.0,57.1848,57.2733,57.0344,57.0609,20979.0
2021-09-17 09:50:00,64.48,64.54,64.39,64.5,10347.0,57.0698,57.1229,56.9901,57.0875,10347.0
2021-09-17 09:55:00,64.48,64.63,64.39,64.44,25784.0,57.0698,57.2025,56.9901,57.0344,25784.0
2021-09-17 10:00:00,64.43,64.53,64.4,64.49,25709.0,57.0255,57.114,56.999,57.0786,25709.0
2021-09-17 10:05:00,64.47,64.53,64.39,64.48,40419.0,57.0609,57.114,56.9901,57.0698,40419.0
2021-09-17 10:10:00,64.48,64.5,64.35,64.46,18257.0,57.0698,57.0875,56.9547,57.0521,18257.0
2021-09-17 10:15:00,64.48,64.48,64.35,64.43,32786.0,57.0698,57.0698,56.9547,57.0255,32786.0
2021-09-17 10:20:00,64.43,64.5,64.36,64.39,33532.0,57.0255,57.0875,56.9636,56.9901,33532.0
2021-09-17 10:25:00,64.39,64.5,64.38,64.45,75527.0,56.9901,57.0875,56.9813,57.0432,75527.0
2021-09-17 10:30:00,64.46,64.47,64.38,64.4,21966.0,57.0521,57.0609,56.9813,56.999,21966.0
2021-09-17 10:35:00,64.41,64.5,64.34,64.43,21752.0,57.0078,57.0875,56.9459,57.0255,21752.0
2021-09-17 10:40:00,64.4,64.42,64.28,64.28,13120.0,56.999,57.0167,56.8928,56.8928,13120.0
2021-09-17 10:45:00,64.28,64.36,64.25,64.36,8793.0,56.8928,56.9636,56.8662,56.9636,8793.0
2021-09-17 10:50:00,64.36,64.42,64.35,64.4,18346.0,56.9636,57.0167,56.9547,56.999,18346.0
2021-09-17 10:55:00,64.39,64.44,64.38,64.39,17117.0,56.9901,57.0344,56.9813,56.9901,17117.0
2021-09-17 11:00:00,64.4,64.47,64.37,64.46,20151.0,56.999,57.0609,56.9724,57.0521,20151.0
2021-09-17 11:05:00,64.46,64.46,64.38,64.44,26562.0,57.0521,57.0521,56.9813,57.0344,26562.0
2021-09-17 11:10:00,64.44,64.49,64.39,64.48,30852.0,57.0344,57.0786,56.9901,57.0698,30852.0
2021-09-17 11:15:00,64.48,64.49,64.37,64.38,39476.0,57.0698,57.0786,56.9724,56.9813,39476.0
2021-09-17 11:20:00,64.37,64.4,64.35,64.36,13573.0,56.9724,56.999,56.9547,56.9636,13573.0
2021-09-17 11:25:00,64.36,64.4,64.33,64.37,13484.0,56.9636,56.999,56.937,56.9724,13484.0
2021-09-17 11:30:00,64.38,64.47,64.35,64.47,29105.0,56.9813,57.0609,56.9547,57.0609,29105.0
2021-09-17 11:35:00,64.47,64.51,64.41,64.42,24482.0,57.0609,57.0963,57.0078,57.0167,24482.0
2021-09-17 11:40:00,64.42,64.45,64.4,64.44,8918.0,57.0167,57.0432,56.999,57.0344,8918.0
2021-09-17 11:45:00,64.45,64.47,64.37,64.4,9916.0,57.0432,57.0609,56.9724,56.999,9916.0
2021-09-17 11:50:00,64.39,64.39,64.32,64.36,8737.0,56.9901,56.9901,56.9282,56.9636,8737.0
2021-09-17 11:55:00,64.36,64.41,64.35,64.4,20528.0,56.9636,57.0078,56.9547,56.999,20528.0
2021-09-17 12:00:00,64.4,64.44,64.37,64.38,85707.0,56.999,57.0344,56.9724,56.9813,85707.0
2021-09-17 12:05:00,64.4,64.46,64.39,64.46,30886.0,56.999,57.0521,56.9901,57.0521,30886.0
2021-09-17 12:10:00,64.46,64.47,64.36,64.36,46497.0,57.0521,57.0609,56.9636,56.9636,46497.0
2021-09-17 12:15:00,64.37,64.41,64.35,64.41,13332.0,56.9724,57.0078,56.9547,57.0078,13332.0
2021-09-17 12:20:00,64.4,64.41,64.37,64.39,11792.0,56.999,57.0078,56.9724,56.9901,11792.0
2021-09-17 12:25:00,64.4,64.4,64.28,64.33,19560.0,56.999,56.999,56.8928,56.937,19560.0
2021-09-17 12:30:00,64.32,64.32,64.22,64.25,12596.0,56.9282,56.9282,56.8397,56.8662,12596.0
2021-09-17 12:35:00,64.25,64.41,64.25,64.4,19063.0,56.8662,57.0078,56.8662,56.999,19063.0
2021-09-17 12:40:00,64.41,64.46,64.38,64.46,46028.0,57.0078,57.0521,56.9813,57.0521,46028.0
2021-09-17 12:45:00,64.46,64.55,64.45,64.53,36205.0,57.0521,57.1317,57.0432,57.114,36205.0
2021-09-17 12:50:00,64.55,64.56,64.51,64.53,8677.0,57.1317,57.1406,57.0963,57.114,8677.0
2021-09-17 12:55:00,64.53,64.59,64.49,64.58,39905.0,57.114,57.1671,57.0786,57.1583,39905.0
2021-09-17 13:00:00,64.6,64.6,64.54,64.55,25557.0,57.176,57.176,57.1229,57.1317,25557.0
2021-09-17 13:05:00,64.55,64.55,64.51,64.52,17570.0,57.1317,57.1317,57.0963,57.1052,17570.0
2021-09-17 13:10:00,64.52,64.56,64.48,64.48,14916.0,57.1052,57.1406,57.0698,57.0698,14916.0
2021-09-17 13:15:00,64.49,64.58,64.49,64.53,16934.0,57.0786,57.1583,57.0786,57.114,16934.0
2021-09-17 13:20:00,64.54,64.54,64.5,64.51,15309.0,57.1229,57.1229,57.0875,57.0963,15309.0
2021-09-17 13:25:00,64.51,64.57,64.48,64.56,7274.0,57.0963,57.1494,57.0698,57.1406,7274.0
2021-09-17 13:30:00,64.57,64.65,64.56,64.64,16313.0,57.1494,57.2202,57.1406,57.2114,16313.0
2021-09-17 13:35:00,64.64,64.65,64.57,64.6,9038.0,57.2114,57.2202,57.1494,57.176,9038.0
2021-09-17 13:40:00,64.61,64.61,64.54,64.56,11385.0,57.1848,57.1848,57.1229,57.1406,11385.0
2021-09-17 13:45:00,64.56,64.56,64.47,64.48,40201.0,57.1406,57.1406,57.0609,57.0698,40201.0
2021-09-17 13:50:00,64.48,64.51,64.43,64.49,9384.0,57.0698,57.0963,57.0255,57.0786,9384.0
2021-09-17 13:55:00,64.48,64.53,64.47,64.52,8575.0,57.0698,57.114,57.0609,57.1052,8575.0
2021-09-17 14:00:00,64.53,64.54,64.45,64.46,19435.0,57.114,57.1229,57.0432,57.0521,19435.0
2021-09-17 14:05:00,64.46,64.6,64.46,64.6,43606.0,57.0521,57.176,57.0521,57.176,43606.0
2021-09-17 14:10:00,64.61,64.64,64.53,64.54,16758.0,57.1848,57.2114,57.114,57.1229,16758.0
2021-09-17 14:15:00,64.54,64.54,64.47,64.47,15195.0,57.1229,57.1229,57.0609,57.0609,15195.0
2021-09-17 14:20:00,64.48,64.52,64.48,64.5,27046.0,57.0698,57.1052,57.0698,57.0875,27046.0
2021-09-17 14:25:00,64.5,64.51,64.43,64.43,57150.0,57.0875,57.0963,57.0255,57.0255,57150.0
2021-09-17 14:30:00,64.43,64.43,64.4,64.42,8727.0,57.0255,57.0255,56.999,57.0167,8727.0
2021-09-17 14:35:00,64.42,64.49,64.42,64.48,10774.0,57.0167,57.0786,57.0167,57.0698,10774.0
2021-09-17 14:40:00,64.48,64.51,64.46,64.5,10862.0,57.0698,57.0963,57.0521,57.0875,10862.0
2021-09-17 14:45:00,64.5,64.51,64.44,64.48,49925.0,57.0875,57.0963,57.0344,57.0698,49925.0
2021-09-17 14:50:00,64.48,64.49,64.44,64.46,24637.0,57.0698,57.0786,57.0344,57.0521,24637.0
2021-09-17 14:55:00,64.46,64.49,64.4,64.43,14430.0,57.0521,57.0786,56.999,57.0255,14430.0
2021-09-17 15:00:00,64.44,64.53,64.43,64.51,13056.0,57.0344,57.114,57.0255,57.0963,13056.0
2021-09-17 15:05:00,64.51,64.52,64.46,64.49,11258.0,57.0963,57.1052,57.0521,57.0786,11258.0
2021-09-17 15:10:00,64.48,64.48,64.39,64.4,10859.0,57.0698,57.0698,56.9901,56.999,10859.0
2021-09-17 15:15:00,64.39,64.4,64.28,64.31,12387.0,56.9901,56.999,56.8928,56.9193,12387.0
2021-09-17 15:20:00,64.31,64.39,64.29,64.38,20143.0,56.9193,56.9901,56.9016,56.9813,20143.0
2021-09-17 15:25:00,64.37,64.39,64.33,64.39,17357.0,56.9724,56.9901,56.937,56.9901,17357.0
2021-09-17 15:30:00,64.39,64.4,64.29,64.32,49224.0,56.9901,56.999,56.9016,56.9282,49224.0
2021-09-17 15:35:00,64.32,64.38,64.23,64.23,26766.0,56.9282,56.9813,56.8485,56.8485,26766.0
2021-09-17 15:40:00,64.24,64.31,64.24,64.28,29017.0,56.8574,56.9193,56.8574,56.8928,29017.0
2021-09-17 15:45:00,64.28,64.28,64.18,64.22,46609.0,56.8928,56.8928,56.8043,56.8397,46609.0
2021-09-17 15:50:00,64.21,64.34,63.8,63.98,276358.0,56.8308,56.9459,56.4679,56.6272,276358.0
2021-09-17 15:55:00,63.99,64.19,63.96,64.01,424287.0,56.6361,56.8131,56.6095,56.6538,424287.0
2021-09-20 09:30:00,64.35,64.4,64.09,64.39,153536.0,56.9547,56.999,56.7246,56.9901,153536.0
2021-09-20 09:35:00,64.37,64.42,64.1,64.22,82421.0,56.9724,57.0167,56.7334,56.8397,82421.0
2021-09-20 09:40:00,64.22,64.31,64.03,64.07,45282.0,56.8397,56.9193,56.6715,56.7069,45282.0
2021-09-20 09:45:00,64.02,64.09,63.82,63.83,26061.0,56.6626,56.7246,56.4856,56.4945,26061.0
2021-09-20 09:50:00,63.83,64.01,63.74,64.0,35617.0,56.4945,56.6538,56.4148,56.6449,35617.0
2021-09-20 09:55:00,64.0,64.1,63.87,63.89,60954.0,56.6449,56.7334,56.5299,56.5476,60954.0
2021-09-20 10:00:00,63.86,63.96,63.78,63.94,39014.0,56.521,56.6095,56.4502,56.5918,39014.0
2021-09-20 10:05:00,63.93,64.03,63.83,63.85,26416.0,56.583,56.6715,56.4945,56.5122,26416.0
2021-09-20 10:10:00,63.86,63.94,63.78,63.89,21961.0,56.521,56.5918,56.4502,56.5476,21961.0
2021-09-20 10:15:00,63.88,64.03,63.84,64.01,26859.0,56.5387,56.6715,56.5033,56.6538,26859.0
2021-09-20 10:20:00,64.0,64.21,64.0,64.21,22502.0,56.6449,56.8308,56.6449,56.8308,22502.0
2021-09-20 10:25:00,64.28,64.33,64.16,64.23,64478.0,56.8928,56.937,56.7866,56.8485,64478.0
2021-09-20 10:30:00,64.23,64.35,64.19,64.35,45423.0,56.8485,56.9547,56.8131,56.9547,45423.0
2021-09-20 10:35:00,64.34,64.37,64.15,64.18,43082.0,56.9459,56.9724,56.7777,56.8043,43082.0
2021-09-20 10:40:00,64.18,64.22,64.06,64.06,14672.0,56.8043,56.8397,56.698,56.698,14672.0
2021-09-20 10:45:00,64.06,64.24,64.05,64.15,44232.0,56.698,56.8574,56.6892,56.7777,44232.0
2021-09-20 10:50:00,64.1,64.22,64.1,64.17,39298.0,56.7334,56.8397,56.7334,56.7954,39298.0
2021-09-20 10:55:00,64.16,64.16,64.01,64.08,24008.0,56.7866,56.7866,56.6538,56.7157,24008.0
2021-09-20 11:00:00,64.07,64.19,64.03,64.15,57772.0,56.7069,56.8131,56.6715,56.7777,57772.0
2021-09-20 11:05:00,64.14,64.22,64.1,64.15,53488.0,56.7689,56.8397,56.7334,56.7777,53488.0
2021-09-20 11:10:00,64.15,64.24,64.13,64.16,72065.0,56.7777,56.8574,56.76,56.7866,72065.0
2021-09-20 11:15:00,64.18,64.18,64.1,64.14,35845.0,56.8043,56.8043,56.7334,56.7689,35845.0
2021-09-20 11:20:00,64.14,64.19,64.04,64.1,32032.0,56.7689,56.8131,56.6803,56.7334,32032.0
2021-09-20 11:25:00,64.09,64.13,64.02,64.04,16741.0,56.7246,56.76,56.6626,56.6803,16741.0
2021-09-20 11:30:00,64.04,64.05,63.96,64.01,16305.0,56.6803,56.6892,56.6095,56.6538,16305.0
2021-09-20 11:35:00,64.01,64.03,63.94,63.95,8758.0,56.6538,56.6715,56.5918,56.6007,8758.0
2021-09-20 11:40:00,63.96,64.0,63.93,63.98,9600.0,56.6095,56.6449,56.583,56.6272,9600.0
2021-09-20 11:45:00,63.97,64.02,63.97,64.0,25815.0,56.6184,56.6626,56.6184,56.6449,25815.0
2021-09-20 11:50:00,64.01,64.01,63.9,63.91,28140.0,56.6538,56.6538,56.5564,56.5653,28140.0
2021-09-20 11:55:00,63.91,63.91,63.77,63.79,17851.0,56.5653,56.5653,56.4414,56.4591,17851.0
2021-09-20 12:00:00,63.8,63.83,63.76,63.8,19143.0,56.4679,56.4945,56.4325,56.4679,19143.0
2021-09-20 12:05:00,63.8,63.84,63.74,63.74,15192.0,56.4679,56.5033,56.4148,56.4148,15192.0
2021-09-20 12:10:00,63.74,63.82,63.73,63.8,57509.0,56.4148,56.4856,56.406,56.4679,57509.0
2021-09-20 12:15:00,63.83,63.88,63.79,63.79,19478.0,56.4945,56.5387,56.4591,56.4591,19478.0
2021-09-20 12:20:00,63.8,63.89,63.78,63.89,14566.0,56.4679,56.5476,56.4502,56.5476,14566.0
2021-09-20 12:25:00,63.9,63.93,63.86,63.91,18074.0,56.5564,56.583,56.521,56.5653,18074.0
2021-09-20 12:30:00,63.91,63.98,63.9,63.98,21748.0,56.5653,56.6272,56.5564,56.6272,21748.0
2021-09-20 12:35:00,63.98,63.99,63.96,63.98,9436.0,56.6272,56.6361,56.6095,56.6272,9436.0
2021-09-20 12:40:00,63.99,64.02,63.92,63.94,16074.0,56.6361,56.6626,56.5741,56.5918,16074.0
2021-09-20 12:45:00,63.93,63.96,63.91,63.95,8954.0,56.583,56.6095,56.5653,56.6007,8954.0
2021-09-20 12:50:00,63.94,63.95,63.9,63.92,10770.0,56.5918,56.6007,56.5564,56.5741,10770.0
2021-09-20 12:55:00,63.91,63.95,63.85,63.85,20156.0,56.5653,56.6007,56.5122,56.5122,20156.0
2021-09-20 13:00:00,63.86,63.88,63.78,63.78,8879.0,56.521,56.5387,56.4502,56.4502,8879.0
2021-09-20 13:05:00,63.78,63.8,63.72,63.74,11972.0,56.4502,56.4679,56.3971,56.4148,11972.0
2021-09-20 13:10:00,63.74,63.76,63.64,63.69,21126.0,56.4148,56.4325,56.3263,56.3706,21126.0
2021-09-20 13:15:00,63.7,63.7,63.58,63.6,12221.0,56.3794,56.3794,56.2732,56.2909,12221.0
2021-09-20 13:20:00,63.59,63.63,63.55,63.63,9613.0,56.2821,56.3175,56.2467,56.3175,9613.0
2021-09-20 13:25:00,63.62,63.64,63.59,63.59,9334.0,56.3086,56.3263,56.2821,56.2821,9334.0
2021-09-20 13:30:00,63.58,63.7,63.57,63.68,6840.0,56.2732,56.3794,56.2644,56.3617,6840.0
2021-09-20 13:35:00,63.68,63.77,63.66,63.77,8788.0,56.3617,56.4414,56.344,56.4414,8788.0
2021-09-20 13:40:00,63.76,63.77,63.7,63.7,10147.0,56.4325,56.4414,56.3794,56.3794,10147.0
2021-09-20 13:45:00,63.7,63.75,63.69,63.74,7425.0,56.3794,56.4237,56.3706,56.4148,7425.0
2021-09-20 13:50:00,63.71,63.77,63.71,63.74,16072.0,56.3883,56.4414,56.3883,56.4148,16072.0
2021-09-20 13:55:00,63.73,63.8,63.72,63.73,30294.0,56.406,56.4679,56.3971,56.406,30294.0
2021-09-20 14:00:00,63.74,63.82,63.71,63.78,50685.0,56.4148,56.4856,56.3883,56.4502,50685.0
2021-09-20 14:05:00,63.78,63.8,63.67,63.68,127845.0,56.4502,56.4679,56.3529,56.3617,127845.0
2021-09-20 14:10:00,63.69,63.69,63.58,63.59,15144.0,56.3706,56.3706,56.2732,56.2821,15144.0
2021-09-20 14:15:00,63.59,63.61,63.55,63.6,9104.0,56.2821,56.2998,56.2467,56.2909,9104.0
2021-09-20 14:20:00,63.6,63.63,63.58,63.59,9706.0,56.2909,56.3175,56.2732,56.2821,9706.0
2021-09-20 14:25:00,63.59,63.63,63.56,63.56,9247.0,56.2821,56.3175,56.2555,56.2555,9247.0
2021-09-20 14:30:00,63.55,63.56,63.42,63.44,16575.0,56.2467,56.2555,56.1316,56.1493,16575.0
2021-09-20 14:35:00,63.44,63.46,63.39,63.42,16234.0,56.1493,56.167,56.105,56.1316,16234.0
2021-09-20 14:40:00,63.42,63.44,63.32,63.33,26867.0,56.1316,56.1493,56.0431,56.0519,26867.0
2021-09-20 14:45:00,63.32,63.37,63.28,63.31,25064.0,56.0431,56.0873,56.0077,56.0342,25064.0
2021-09-20 14:50:00,63.32,63.34,63.25,63.26,34561.0,56.0431,56.0608,55.9811,55.99,34561.0
2021-09-20 14:55:00,63.25,63.31,63.19,63.2,57280.0,55.9811,56.0342,55.928,55.9369,57280.0
2021-09-20 15:00:00,63.2,63.31,63.13,63.18,36408.0,55.9369,56.0342,55.8749,55.9192,36408.0
2021-09-20 15:05:00,63.17,63.17,63.07,63.12,32153.0,55.9103,55.9103,55.8218,55.8661,32153.0
2021-09-20 15:10:00,63.14,63.16,63.02,63.1,31732.0,55.8838,55.9015,55.7776,55.8484,31732.0
2021-09-20 15:15:00,63.11,63.14,62.99,63.04,32765.0,55.8572,55.8838,55.751,55.7953,32765.0
2021-09-20 15:20:00,63.04,63.12,62.96,63.05,41946.0,55.7953,55.8661,55.7245,55.8041,41946.0
2021-09-20 15:25:00,63.07,63.23,63.05,63.23,36072.0,55.8218,55.9634,55.8041,55.9634,36072.0
2021-09-20 15:30:00,63.22,63.36,63.19,63.35,105858.0,55.9546,56.0785,55.928,56.0696,105858.0
2021-09-20 15:35:00,63.35,63.4,63.31,63.31,82360.0,56.0696,56.1139,56.0342,56.0342,82360.0
2021-09-20 15:40:00,63.3,63.47,63.15,63.46,285610.0,56.0254,56.1759,55.8926,56.167,285610.0
2021-09-20 15:45:00,63.48,63.61,63.48,63.52,69160.0,56.1847,56.2998,56.1847,56.2201,69160.0
2021-09-20 15:50:00,63.51,63.51,63.32,63.34,235175.0,56.2113,56.2113,56.0431,56.0608,235175.0
2021-09-20 15:55:00,63.33,63.47,63.25,63.43,759242.0,56.0519,56.1759,55.9811,56.1404,759242.0
2021-09-21 09:30:00,63.58,63.78,63.46,63.76,56716.0,56.2732,56.4502,56.167,56.4325,56716.0
2021-09-21 09:35:00,63.75,63.86,63.71,63.74,92551.0,56.4237,56.521,56.3883,56.4148,92551.0
2021-09-21 09:40:00,63.75,63.86,63.73,63.85,42587.0,56.4237,56.521,56.406,56.5122,42587.0
2021-09-21 09:45:00,63.86,64.1,63.83,63.9,47980.0,56.521,56.7334,56.4945,56.5564,47980.0
2021-09-21 09:50:00,63.88,64.04,63.86,63.94,46168.0,56.5387,56.6803,56.521,56.5918,46168.0
2021-09-21 09:55:00,63.96,64.03,63.81,63.82,27625.0,56.6095,56.6715,56.4768,56.4856,27625.0
2021-09-21 10:00:00,63.82,63.99,63.81,63.9,26800.0,56.4856,56.6361,56.4768,56.5564,26800.0
2021-09-21 10:05:00,63.89,64.04,63.84,63.96,31593.0,56.5476,56.6803,56.5033,56.6095,31593.0
2021-09-21 10:10:00,63.93,64.0,63.75,63.76,16774.0,56.583,56.6449,56.4237,56.4325,16774.0
2021-09-21 10:15:00,63.77,63.82,63.71,63.74,34482.0,56.4414,56.4856,56.3883,56.4148,34482.0
2021-09-21 10:20:00,63.73,63.73,63.63,63.68,24605.0,56.406,56.406,56.3175,56.3617,24605.0
2021-09-21 10:25:00,63.67,63.78,63.64,63.75,34341.0,56.3529,56.4502,56.3263,56.4237,34341.0
2021-09-21 10:30:00,63.74,63.74,63.5,63.55,18411.0,56.4148,56.4148,56.2024,56.2467,18411.0
2021-09-21 10:35:00,63.55,63.62,63.47,63.62,11292.0,56.2467,56.3086,56.1759,56.3086,11292.0
2021-09-21 10:40:00,63.62,63.76,63.58,63.76,15155.0,56.3086,56.4325,56.2732,56.4325,15155.0
2021-09-21 10:45:00,63.74,63.79,63.69,63.75,21046.0,56.4148,56.4591,56.3706,56.4237,21046.0
2021-09-21 10:50:00,63.76,63.76,63.69,63.74,32708.0,56.4325,56.4325,56.3706,56.4148,32708.0
2021-09-21 10:55:00,63.75,63.89,63.75,63.87,15498.0,56.4237,56.5476,56.4237,56.5299,15498.0
2021-09-21 11:00:00,63.86,63.86,63.68,63.74,23716.0,56.521,56.521,56.3617,56.4148,23716.0
2021-09-21 11:05:00,63.73,63.76,63.66,63.71,13390.0,56.406,56.4325,56.344,56.3883,13390.0
2021-09-21 11:10:00,63.71,63.75,63.67,63.73,42930.0,56.3883,56.4237,56.3529,56.406,42930.0
2021-09-21 11:15:00,63.74,63.75,63.59,63.61,91149.0,56.4148,56.4237,56.2821,56.2998,91149.0
2021-09-21 11:20:00,63.61,63.61,63.52,63.55,26847.0,56.2998,56.2998,56.2201,56.2467,26847.0
2021-09-21 11:25:00,63.54,63.72,63.53,63.67,57378.0,56.2378,56.3971,56.229,56.3529,57378.0
2021-09-21 11:30:00,63.67,63.75,63.64,63.72,23152.0,56.3529,56.4237,56.3263,56.3971,23152.0
2021-09-21 11:35:00,63.72,63.78,63.66,63.73,55532.0,56.3971,56.4502,56.344,56.406,55532.0
2021-09-21 11:40:00,63.74,63.81,63.72,63.81,49782.0,56.4148,56.4768,56.3971,56.4768,49782.0
2021-09-21 11:45:00,63.83,63.84,63.74,63.75,35092.0,56.4945,56.5033,56.4148,56.4237,35092.0
2021-09-21 11:50:00,63.75,63.8,63.7,63.77,39534.0,56.4237,56.4679,56.3794,56.4414,39534.0
2021-09-21 11:55:00,63.76,63.77,63.71,63.74,14145.0,56.4325,56.4414,56.3883,56.4148,14145.0
2021-09-21 12:00:00,63.74,63.78,63.69,63.7,27242.0,56.4148,56.4502,56.3706,56.3794,27242.0
2021-09-21 12:05:00,63.68,63.72,63.64,63.72,11441.0,56.3617,56.3971,56.3263,56.3971,11441.0
2021-09-21 12:10:00,63.71,63.76,63.7,63.73,12663.0,56.3883,56.4325,56.3794,56.406,12663.0
2021-09-21 12:15:00,63.72,63.84,63.72,63.82,34057.0,56.3971,56.5033,56.3971,56.4856,34057.0
2021-09-21 12:20:00,63.82,63.91,63.8,63.88,10787.0,56.4856,56.5653,56.4679,56.5387,10787.0
2021-09-21 12:25:00,63.87,63.88,63.73,63.75,15041.0,56.5299,56.5387,56.406,56.4237,15041.0
2021-09-21 12:30:00,63.75,63.78,63.72,63.75,12068.0,56.4237,56.4502,56.3971,56.4237,12068.0
2021-09-21 12:35:00,63.75,63.78,63.7,63.75,9493.0,56.4237,56.4502,56.3794,56.4237,9493.0
2021-09-21 12:40:00,63.76,63.78,63.73,63.74,8650.0,56.4325,56.4502,56.406,56.4148,8650.0
2021-09-21 12:45:00,63.74,63.75,63.69,63.75,10358.0,56.4148,56.4237,56.3706,56.4237,10358.0
2021-09-21 12:50:00,63.74,63.77,63.68,63.69,31159.0,56.4148,56.4414,56.3617,56.3706,31159.0
2021-09-21 12:55:00,63.69,63.72,63.66,63.69,12329.0,56.3706,56.3971,56.344,56.3706,12329.0
2021-09-21 13:00:00,63.69,63.71,63.62,63.64,9996.0,56.3706,56.3883,56.3086,56.3263,9996.0
2021-09-21 13:05:00,63.63,63.67,63.58,63.6,9023.0,56.3175,56.3529,56.2732,56.2909,9023.0
2021-09-21 13:10:00,63.59,63.6,63.55,63.58,11754.0,56.2821,56.2909,56.2467,56.2732,11754.0
2021-09-21 13:15:00,63.58,63.58,63.54,63.57,8483.0,56.2732,56.2732,56.2378,56.2644,8483.0
2021-09-21 13:20:00,63.55,63.55,63.43,63.44,13456.0,56.2467,56.2467,56.1404,56.1493,13456.0
2021-09-21 13:25:00,63.44,63.45,63.38,63.38,9687.0,56.1493,56.1581,56.0962,56.0962,9687.0
2021-09-21 13:30:00,63.39,63.42,63.36,63.37,10601.0,56.105,56.1316,56.0785,56.0873,10601.0
2021-09-21 13:35:00,63.37,63.37,63.3,63.34,12424.0,56.0873,56.0873,56.0254,56.0608,12424.0
2021-09-21 13:40:00,63.33,63.35,63.28,63.33,6738.0,56.0519,56.0696,56.0077,56.0519,6738.0
2021-09-21 13:45:00,63.33,63.36,63.29,63.31,13127.0,56.0519,56.0785,56.0165,56.0342,13127.0
2021-09-21 13:50:00,63.3,63.33,63.26,63.27,19148.0,56.0254,56.0519,55.99,55.9988,19148.0
2021-09-21 13:55:00,63.25,63.31,63.25,63.3,14649.0,55.9811,56.0342,55.9811,56.0254,14649.0
2021-09-21 14:00:00,63.31,63.35,63.27,63.31,12643.0,56.0342,56.0696,55.9988,56.0342,12643.0
2021-09-21 14:05:00,63.31,63.36,63.29,63.34,10370.0,56.0342,56.0785,56.0165,56.0608,10370.0
2021-09-21 14:10:00,63.33,63.35,63.28,63.3,11488.0,56.0519,56.0696,56.0077,56.0254,11488.0
2021-09-21 14:15:00,63.3,63.3,63.23,63.24,16207.0,56.0254,56.0254,55.9634,55.9723,16207.0
2021-09-21 14:20:00,63.25,63.26,63.19,63.24,11639.0,55.9811,55.99,55.928,55.9723,11639.0
2021-09-21 14:25:00,63.25,63.28,63.21,63.22,11034.0,55.9811,56.0077,55.9457,55.9546,11034.0
2021-09-21 14:30:00,63.23,63.32,63.22,63.32,7857.0,55.9634,56.0431,55.9546,56.0431,7857.0
2021-09-21 14:35:00,63.32,63.32,63.26,63.3,9496.0,56.0431,56.0431,55.99,56.0254,9496.0
2021-09-21 14:40:00,63.3,63.32,63.26,63.27,12047.0,56.0254,56.0431,55.99,55.9988,12047.0
2021-09-21 14:45:00,63.27,63.27,63.23,63.25,15525.0,55.9988,55.9988,55.9634,55.9811,15525.0
2021-09-21 14:50:00,63.25,63.38,63.24,63.32,18945.0,55.9811,56.0962,55.9723,56.0431,18945.0
2021-09-21 14:55:00,63.33,63.36,63.28,63.36,10881.0,56.0519,56.0785,56.0077,56.0785,10881.0
2021-09-21 15:00:00,63.37,63.48,63.36,63.45,27117.0,56.0873,56.1847,56.0785,56.1581,27117.0
2021-09-21 15:05:00,63.45,63.51,63.44,63.47,15632.0,56.1581,56.2113,56.1493,56.1759,15632.0
2021-09-21 15:10:00,63.46,63.53,63.45,63.53,17686.0,56.167,56.229,56.1581,56.229,17686.0
2021-09-21 15:15:00,63.53,63.55,63.5,63.52,20665.0,56.229,56.2467,56.2024,56.2201,20665.0
2021-09-21 15:20:00,63.53,63.59,63.48,63.49,23659.0,56.229,56.2821,56.1847,56.1936,23659.0
2021-09-21 15:25:00,63.49,63.52,63.48,63.52,16395.0,56.1936,56.2201,56.1847,56.2201,16395.0
2021-09-21 15:30:00,63.52,63.56,63.45,63.47,25750.0,56.2201,56.2555,56.1581,56.1759,25750.0
2021-09-21 15:35:00,63.46,63.46,63.34,63.38,82118.0,56.167,56.167,56.0608,56.0962,82118.0
2021-09-21 15:40:00,63.38,63.41,63.34,63.37,54456.0,56.0962,56.1227,56.0608,56.0873,54456.0
2021-09-21 15:45:00,63.36,63.36,63.31,63.33,34066.0,56.0785,56.0785,56.0342,56.0519,34066.0
2021-09-21 15:50:00,63.33,63.39,63.28,63.38,149660.0,56.0519,56.105,56.0077,56.0962,149660.0
2021-09-21 15:55:00,63.38,63.38,63.26,63.27,215532.0,56.0962,56.0962,55.99,55.9988,215532.0
2021-09-22 09:30:00,63.48,63.48,62.98,63.27,60279.0,56.1847,56.1847,55.7422,55.9988,60279.0
2021-09-22 09:35:00,63.3,63.43,63.25,63.41,40770.0,56.0254,56.1404,55.9811,56.1227,40770.0
2021-09-22 09:40:00,63.41,63.52,63.3,63.48,34397.0,56.1227,56.2201,56.0254,56.1847,34397.0
2021-09-22 09:45:00,63.46,63.5,63.11,63.15,54381.0,56.167,56.2024,55.8572,55.8926,54381.0
2021-09-22 09:50:00,63.16,63.16,63.04,63.1,14271.0,55.9015,55.9015,55.7953,55.8484,14271.0
2021-09-22 09:55:00,63.1,63.22,63.02,63.22,10215.0,55.8484,55.9546,55.7776,55.9546,10215.0
2021-09-22 10:00:00,63.22,63.45,63.19,63.39,46500.0,55.9546,56.1581,55.928,56.105,46500.0
2021-09-22 10:05:00,63.39,63.45,63.34,63.41,22277.0,56.105,56.1581,56.0608,56.1227,22277.0
2021-09-22 10:10:00,63.43,63.49,63.38,63.43,24982.0,56.1404,56.1936,56.0962,56.1404,24982.0
2021-09-22 10:15:00,63.42,63.49,63.41,63.45,18034.0,56.1316,56.1936,56.1227,56.1581,18034.0
2021-09-22 10:20:00,63.44,63.53,63.43,63.45,36968.0,56.1493,56.229,56.1404,56.1581,36968.0
2021-09-22 10:25:00,63.44,63.57,63.42,63.57,22292.0,56.1493,56.2644,56.1316,56.2644,22292.0
2021-09-22 10:30:00,63.59,63.71,63.59,63.66,18061.0,56.2821,56.3883,56.2821,56.344,18061.0
2021-09-22 10:35:00,63.68,63.73,63.63,63.68,17489.0,56.3617,56.406,56.3175,56.3617,17489.0
2021-09-22 10:40:00,63.68,63.68,63.47,63.5,13839.0,56.3617,56.3617,56.1759,56.2024,13839.0
2021-09-22 10:45:00,63.52,63.55,63.44,63.48,23539.0,56.2201,56.2467,56.1493,56.1847,23539.0
2021-09-22 10:50:00,63.47,63.51,63.42,63.5,20352.0,56.1759,56.2113,56.1316,56.2024,20352.0
2021-09-22 10:55:00,63.5,63.62,63.49,63.62,45256.0,56.2024,56.3086,56.1936,56.3086,45256.0
2021-09-22 11:00:00,63.62,63.64,63.5,63.61,95112.0,56.3086,56.3263,56.2024,56.2998,95112.0
2021-09-22 11:05:00,63.6,63.67,63.58,63.65,13878.0,56.2909,56.3529,56.2732,56.3352,13878.0
2021-09-22 11:10:00,63.65,63.67,63.6,63.63,13011.0,56.3352,56.3529,56.2909,56.3175,13011.0
2021-09-22 11:15:00,63.64,63.77,63.6,63.76,13834.0,56.3263,56.4414,56.2909,56.4325,13834.0
2021-09-22 11:20:00,63.76,63.79,63.69,63.78,15711.0,56.4325,56.4591,56.3706,56.4502,15711.0
2021-09-22 11:25:00,63.78,63.78,63.66,63.74,16584.0,56.4502,56.4502,56.344,56.4148,16584.0
2021-09-22 11:30:00,63.76,63.78,63.67,63.68,17057.0,56.4325,56.4502,56.3529,56.3617,17057.0
2021-09-22 11:35:00,63.7,63.73,63.65,63.67,13320.0,56.3794,56.406,56.3352,56.3529,13320.0
2021-09-22 11:40:00,63.67,63.7,63.58,63.67,45510.0,56.3529,56.3794,56.2732,56.3529,45510.0
2021-09-22 11:45:00,63.68,63.71,63.63,63.65,18912.0,56.3617,56.3883,56.3175,56.3352,18912.0
2021-09-22 11:50:00,63.66,63.71,63.58,63.64,33355.0,56.344,56.3883,56.2732,56.3263,33355.0
2021-09-22 11:55:00,63.64,63.68,63.64,63.64,7210.0,56.3263,56.3617,56.3263,56.3263,7210.0
2021-09-22 12:00:00,63.63,63.67,63.62,63.65,3803.0,56.3175,56.3529,56.3086,56.3352,3803.0
2021-09-22 12:05:00,63.64,63.69,63.64,63.64,12948.0,56.3263,56.3706,56.3263,56.3263,12948.0
2021-09-22 12:10:00,63.65,63.65,63.57,63.58,8582.0,56.3352,56.3352,56.2644,56.2732,8582.0
2021-09-22 12:15:00,63.57,63.57,63.52,63.53,6375.0,56.2644,56.2644,56.2201,56.229,6375.0
2021-09-22 12:20:00,63.53,63.56,63.51,63.51,5120.0,56.229,56.2555,56.2113,56.2113,5120.0
2021-09-22 12:25:00,63.52,63.52,63.42,63.43,7753.0,56.2201,56.2201,56.1316,56.1404,7753.0
2021-09-22 12:30:00,63.43,63.51,63.43,63.5,6657.0,56.1404,56.2113,56.1404,56.2024,6657.0
2021-09-22 12:35:00,63.51,63.53,63.5,63.51,6651.0,56.2113,56.229,56.2024,56.2113,6651.0
2021-09-22 12:40:00,63.5,63.52,63.47,63.5,6281.0,56.2024,56.2201,56.1759,56.2024,6281.0
2021-09-22 12:45:00,63.5,63.5,63.44,63.48,7966.0,56.2024,56.2024,56.1493,56.1847,7966.0
2021-09-22 12:50:00,63.49,63.49,63.44,63.48,10250.0,56.1936,56.1936,56.1493,56.1847,10250.0
2021-09-22 12:55:00,63.48,63.49,63.42,63.45,15803.0,56.1847,56.1936,56.1316,56.1581,15803.0
2021-09-22 13:00:00,63.44,63.47,63.42,63.45,6139.0,56.1493,56.1759,56.1316,56.1581,6139.0
2021-09-22 13:05:00,63.44,63.44,63.39,63.4,6766.0,56.1493,56.1493,56.105,56.1139,6766.0
2021-09-22 13:10:00,63.4,63.41,63.37,63.37,7394.0,56.1139,56.1227,56.0873,56.0873,7394.0
2021-09-22 13:15:00,63.37,63.39,63.36,63.37,14363.0,56.0873,56.105,56.0785,56.0873,14363.0
2021-09-22 13:20:00,63.38,63.39,63.37,63.39,3044.0,56.0962,56.105,56.0873,56.105,3044.0
2021-09-22 13:25:00,63.39,63.42,63.36,63.41,64760.0,56.105,56.1316,56.0785,56.1227,64760.0
2021-09-22 13:30:00,63.4,63.42,63.35,63.37,61820.0,56.1139,56.1316,56.0696,56.0873,61820.0
2021-09-22 13:35:00,63.37,63.38,63.32,63.36,8097.0,56.0873,56.0962,56.0431,56.0785,8097.0
2021-09-22 13:40:00,63.36,63.45,63.36,63.45,13564.0,56.0785,56.1581,56.0785,56.1581,13564.0
2021-09-22 13:45:00,63.45,63.48,63.44,63.45,64388.0,56.1581,56.1847,56.1493,56.1581,64388.0
2021-09-22 13:50:00,63.46,63.46,63.42,63.45,8879.0,56.167,56.167,56.1316,56.1581,8879.0
2021-09-22 13:55:00,63.45,63.46,63.42,63.44,7907.0,56.1581,56.167,56.1316,56.1493,7907.0
2021-09-22 14:00:00,63.42,63.44,63.31,63.41,25489.0,56.1316,56.1493,56.0342,56.1227,25489.0
2021-09-22 14:05:00,63.42,63.46,63.28,63.45,9650.0,56.1316,56.167,56.0077,56.1581,9650.0
2021-09-22 14:10:00,63.47,63.56,63.46,63.5,22430.0,56.1759,56.2555,56.167,56.2024,22430.0
2021-09-22 14:15:00,63.51,63.55,63.47,63.47,29155.0,56.2113,56.2467,56.1759,56.1759,29155.0
2021-09-22 14:20:00,63.47,63.5,63.41,63.43,13231.0,56.1759,56.2024,56.1227,56.1404,13231.0
2021-09-22 14:25:00,63.43,63.49,63.4,63.49,16898.0,56.1404,56.1936,56.1139,56.1936,16898.0
2021-09-22 14:30:00,63.48,63.52,63.45,63.47,14829.0,56.1847,56.2201,56.1581,56.1759,14829.0
2021-09-22 14:35:00,63.46,63.49,63.4,63.4,79441.0,56.167,56.1936,56.1139,56.1139,79441.0
2021-09-22 14:40:00,63.39,63.39,63.3,63.35,27327.0,56.105,56.105,56.0254,56.0696,27327.0
2021-09-22 14:45:00,63.35,63.38,63.28,63.3,18141.0,56.0696,56.0962,56.0077,56.0254,18141.0
2021-09-22 14:50:00,63.29,63.33,63.24,63.31,24860.0,56.0165,56.0519,55.9723,56.0342,24860.0
2021-09-22 14:55:00,63.29,63.33,63.25,63.3,38243.0,56.0165,56.0519,55.9811,56.0254,38243.0
2021-09-22 15:00:00,63.29,63.33,63.24,63.33,50702.0,56.0165,56.0519,55.9723,56.0519,50702.0
2021-09-22 15:05:00,63.32,63.36,63.27,63.36,42411.0,56.0431,56.0785,55.9988,56.0785,42411.0
2021-09-22 15:10:00,63.36,63.49,63.32,63.49,15957.0,56.0785,56.1936,56.0431,56.1936,15957.0
2021-09-22 15:15:00,63.48,63.53,63.47,63.52,19990.0,56.1847,56.229,56.1759,56.2201,19990.0
2021-09-22 15:20:00,63.52,63.52,63.43,63.43,16548.0,56.2201,56.2201,56.1404,56.1404,16548.0
2021-09-22 15:25:00,63.42,63.42,63.37,63.4,15370.0,56.1316,56.1316,56.0873,56.1139,15370.0
2021-09-22 15:30:00,63.39,63.39,63.23,63.25,20831.0,56.105,56.105,55.9634,55.9811,20831.0
2021-09-22 15:35:00,63.25,63.38,63.21,63.38,22331.0,55.9811,56.0962,55.9457,56.0962,22331.0
2021-09-22 15:40:00,63.38,63.39,63.27,63.29,21313.0,56.0962,56.105,55.9988,56.0165,21313.0
2021-09-22 15:45:00,63.29,63.31,63.17,63.18,48448.0,56.0165,56.0342,55.9103,55.9192,48448.0
2021-09-22 15:50:00,63.17,63.29,63.17,63.29,180944.0,55.9103,56.0165,55.9103,56.0165,180944.0
2021-09-22 15:55:00,63.29,63.33,63.13,63.19,404717.0,56.0165,56.0519,55.8749,55.928,404717.0
2021-09-23 09:30:00,63.15,63.28,62.85,63.28,40989.0,55.8926,56.0077,55.6271,56.0077,40989.0
2021-09-23 09:35:00,63.27,63.59,63.26,63.56,15312.0,55.9988,56.2821,55.99,56.2555,15312.0
2021-09-23 09:40:00,63.6,63.69,63.52,63.61,15173.0,56.2909,56.3706,56.2201,56.2998,15173.0
2021-09-23 09:45:00,63.6,63.67,63.55,63.59,22324.0,56.2909,56.3529,56.2467,56.2821,22324.0
2021-09-23 09:50:00,63.62,63.65,63.56,63.57,10501.0,56.3086,56.3352,56.2555,56.2644,10501.0
2021-09-23 09:55:00,63.58,63.59,63.42,63.42,19973.0,56.2732,56.2821,56.1316,56.1316,19973.0
2021-09-23 10:00:00,63.44,63.56,63.43,63.5,17427.0,56.1493,56.2555,56.1404,56.2024,17427.0
2021-09-23 10:05:00,63.48,63.54,63.42,63.54,8268.0,56.1847,56.2378,56.1316,56.2378,8268.0
2021-09-23 10:10:00,63.53,63.58,63.46,63.58,14998.0,56.229,56.2732,56.167,56.2732,14998.0
2021-09-23 10:15:00,63.58,63.63,63.51,63.55,14457.0,56.2732,56.3175,56.2113,56.2467,14457.0
2021-09-23 10:20:00,63.55,63.55,63.44,63.45,7841.0,56.2467,56.2467,56.1493,56.1581,7841.0
2021-09-23 10:25:00,63.45,63.5,63.41,63.41,9008.0,56.1581,56.2024,56.1227,56.1227,9008.0
2021-09-23 10:30:00,63.4,63.46,63.34,63.46,11831.0,56.1139,56.167,56.0608,56.167,11831.0
2021-09-23 10:35:00,63.45,63.49,63.37,63.39,12442.0,56.1581,56.1936,56.0873,56.105,12442.0
2021-09-23 10:40:00,63.38,63.39,63.24,63.25,8045.0,56.0962,56.105,55.9723,55.9811,8045.0
2021-09-23 10:45:00,63.24,63.37,63.23,63.32,9500.0,55.9723,56.0873,55.9634,56.0431,9500.0
2021-09-23 10:50:00,63.33,63.43,63.3,63.41,4230.0,56.0519,56.1404,56.0254,56.1227,4230.0
2021-09-23 10:55:00,63.41,63.43,63.39,63.39,8485.0,56.1227,56.1404,56.105,56.105,8485.0
2021-09-23 11:00:00,63.39,63.45,63.37,63.41,17910.0,56.105,56.1581,56.0873,56.1227,17910.0
2021-09-23 11:05:00,63.41,63.49,63.4,63.49,15001.0,56.1227,56.1936,56.1139,56.1936,15001.0
2021-09-23 11:10:00,63.49,63.51,63.46,63.48,10494.0,56.1936,56.2113,56.167,56.1847,10494.0
2021-09-23 11:15:00,63.48,63.48,63.39,63.41,31232.0,56.1847,56.1847,56.105,56.1227,31232.0
2021-09-23 11:20:00,63.41,63.49,63.41,63.47,10742.0,56.1227,56.1936,56.1227,56.1759,10742.0
2021-09-23 11:25:00,63.46,63.5,63.41,63.5,9231.0,56.167,56.2024,56.1227,56.2024,9231.0
2021-09-23 11:30:00,63.5,63.6,63.5,63.6,12976.0,56.2024,56.2909,56.2024,56.2909,12976.0
2021-09-23 11:35:00,63.6,63.63,63.6,63.62,12570.0,56.2909,56.3175,56.2909,56.3086,12570.0
2021-09-23 11:40:00,63.61,63.66,63.6,63.65,9106.0,56.2998,56.344,56.2909,56.3352,9106.0
2021-09-23 11:45:00,63.64,63.64,63.55,63.58,15685.0,56.3263,56.3263,56.2467,56.2732,15685.0
2021-09-23 11:50:00,63.58,63.58,63.5,63.55,7338.0,56.2732,56.2732,56.2024,56.2467,7338.0
2021-09-23 11:55:00,63.54,63.59,63.53,63.55,9425.0,56.2378,56.2821,56.229,56.2467,9425.0
2021-09-23 12:00:00,63.55,63.59,63.53,63.54,11023.0,56.2467,56.2821,56.229,56.2378,11023.0
2021-09-23 12:05:00,63.54,63.58,63.47,63.49,12146.0,56.2378,56.2732,56.1759,56.1936,12146.0
2021-09-23 12:10:00,63.48,63.48,63.46,63.46,2955.0,56.1847,56.1847,56.167,56.167,2955.0
2021-09-23 12:15:00,63.46,63.46,63.43,63.43,4543.0,56.167,56.167,56.1404,56.1404,4543.0
2021-09-23 12:20:00,63.43,63.43,63.38,63.39,7509.0,56.1404,56.1404,56.0962,56.105,7509.0
2021-09-23 12:25:00,63.38,63.45,63.37,63.45,7105.0,56.0962,56.1581,56.0873,56.1581,7105.0
2021-09-23 12:30:00,63.45,63.48,63.44,63.47,6474.0,56.1581,56.1847,56.1493,56.1759,6474.0
2021-09-23 12:35:00,63.46,63.47,63.43,63.47,6409.0,56.167,56.1759,56.1404,56.1759,6409.0
2021-09-23 12:40:00,63.47,63.51,63.46,63.48,6113.0,56.1759,56.2113,56.167,56.1847,6113.0
2021-09-23 12:45:00,63.48,63.49,63.47,63.48,6335.0,56.1847,56.1936,56.1759,56.1847,6335.0
2021-09-23 12:50:00,63.48,63.53,63.47,63.5,10709.0,56.1847,56.229,56.1759,56.2024,10709.0
2021-09-23 12:55:00,63.5,63.5,63.47,63.47,8511.0,56.2024,56.2024,56.1759,56.1759,8511.0
2021-09-23 13:00:00,63.47,63.52,63.45,63.5,10418.0,56.1759,56.2201,56.1581,56.2024,10418.0
2021-09-23 13:05:00,63.49,63.5,63.45,63.5,21820.0,56.1936,56.2024,56.1581,56.2024,21820.0
2021-09-23 13:10:00,63.49,63.51,63.46,63.49,10343.0,56.1936,56.2113,56.167,56.1936,10343.0
2021-09-23 13:15:00,63.49,63.49,63.43,63.45,7054.0,56.1936,56.1936,56.1404,56.1581,7054.0
2021-09-23 13:20:00,63.46,63.46,63.39,63.39,4429.0,56.167,56.167,56.105,56.105,4429.0
2021-09-23 13:25:00,63.38,63.39,63.31,63.32,8402.0,56.0962,56.105,56.0342,56.0431,8402.0
2021-09-23 13:30:00,63.32,63.38,63.32,63.36,11064.0,56.0431,56.0962,56.0431,56.0785,11064.0
2021-09-23 13:35:00,63.37,63.43,63.36,63.42,8892.0,56.0873,56.1404,56.0785,56.1316,8892.0
2021-09-23 13:40:00,63.43,63.47,63.42,63.46,9988.0,56.1404,56.1759,56.1316,56.167,9988.0
2021-09-23 13:45:00,63.46,63.46,63.41,63.41,8940.0,56.167,56.167,56.1227,56.1227,8940.0
2021-09-23 13:50:00,63.41,63.44,63.39,63.4,9412.0,56.1227,56.1493,56.105,56.1139,9412.0
2021-09-23 13:55:00,63.39,63.42,63.37,63.4,10832.0,56.105,56.1316,56.0873,56.1139,10832.0
2021-09-23 14:00:00,63.4,63.46,63.4,63.45,8009.0,56.1139,56.167,56.1139,56.1581,8009.0
2021-09-23 14:05:00,63.45,63.52,63.44,63.5,13393.0,56.1581,56.2201,56.1493,56.2024,13393.0
2021-09-23 14:10:00,63.48,63.48,63.43,63.44,9640.0,56.1847,56.1847,56.1404,56.1493,9640.0
2021-09-23 14:15:00,63.44,63.45,63.37,63.38,10194.0,56.1493,56.1581,56.0873,56.0962,10194.0
2021-09-23 14:20:00,63.38,63.4,63.35,63.35,10115.0,56.0962,56.1139,56.0696,56.0696,10115.0
2021-09-23 14:25:00,63.35,63.35,63.32,63.35,9083.0,56.0696,56.0696,56.0431,56.0696,9083.0
2021-09-23 14:30:00,63.34,63.4,63.34,63.39,6934.0,56.0608,56.1139,56.0608,56.105,6934.0
2021-09-23 14:35:00,63.38,63.41,63.35,63.41,17313.0,56.0962,56.1227,56.0696,56.1227,17313.0
2021-09-23 14:40:00,63.41,63.41,63.35,63.36,22642.0,56.1227,56.1227,56.0696,56.0785,22642.0
2021-09-23 14:45:00,63.36,63.37,63.29,63.29,10874.0,56.0785,56.0873,56.0165,56.0165,10874.0
2021-09-23 14:50:00,63.29,63.31,63.29,63.3,8372.0,56.0165,56.0342,56.0165,56.0254,8372.0
2021-09-23 14:55:00,63.29,63.34,63.29,63.34,9656.0,56.0165,56.0608,56.0165,56.0608,9656.0
2021-09-23 15:00:00,63.34,63.38,63.34,63.34,9755.0,56.0608,56.0962,56.0608,56.0608,9755.0
2021-09-23 15:05:00,63.35,63.37,63.24,63.24,14170.0,56.0696,56.0873,55.9723,55.9723,14170.0
2021-09-23 15:10:00,63.23,63.24,63.1,63.1,10607.0,55.9634,55.9723,55.8484,55.8484,10607.0
2021-09-23 15:15:00,63.11,63.13,63.07,63.12,10068.0,55.8572,55.8749,55.8218,55.8661,10068.0
2021-09-23 15:20:00,63.12,63.14,63.09,63.11,11943.0,55.8661,55.8838,55.8395,55.8572,11943.0
2021-09-23 15:25:00,63.12,63.12,63.03,63.05,11288.0,55.8661,55.8661,55.7864,55.8041,11288.0
2021-09-23 15:30:00,63.05,63.08,62.99,63.08,23690.0,55.8041,55.8307,55.751,55.8307,23690.0
2021-09-23 15:35:00,63.07,63.07,62.93,62.97,22107.0,55.8218,55.8218,55.6979,55.7333,22107.0
2021-09-23 15:40:00,62.97,63.05,62.96,63.04,22027.0,55.7333,55.8041,55.7245,55.7953,22027.0
2021-09-23 15:45:00,63.04,63.04,62.89,62.92,44383.0,55.7953,55.7953,55.6625,55.6891,44383.0
2021-09-23 15:50:00,62.93,63.05,62.92,63.01,109125.0,55.6979,55.8041,55.6891,55.7687,109125.0
2021-09-23 15:55:00,63.01,63.01,62.84,62.91,214910.0,55.7687,55.7687,55.6183,55.6802,214910.0
2021-09-24 09:30:00,62.94,63.28,62.94,63.18,64453.0,55.7068,56.0077,55.7068,55.9192,64453.0
2021-09-24 09:35:00,63.16,63.27,63.14,63.22,28912.0,55.9015,55.9988,55.8838,55.9546,28912.0
2021-09-24 09:40:00,63.21,63.28,63.13,63.24,51987.0,55.9457,56.0077,55.8749,55.9723,51987.0
2021-09-24 09:45:00,63.25,63.31,63.13,63.31,16969.0,55.9811,56.0342,55.8749,56.0342,16969.0
2021-09-24 09:50:00,63.29,63.29,63.05,63.05,9300.0,56.0165,56.0165,55.8041,55.8041,9300.0
2021-09-24 09:55:00,63.05,63.08,62.97,63.08,8198.0,55.8041,55.8307,55.7333,55.8307,8198.0
2021-09-24 10:00:00,63.09,63.22,63.08,63.18,32087.0,55.8395,55.9546,55.8307,55.9192,32087.0
2021-09-24 10:05:00,63.2,63.25,63.15,63.16,8644.0,55.9369,55.9811,55.8926,55.9015,8644.0
2021-09-24 10:10:00,63.13,63.16,63.06,63.16,54865.0,55.8749,55.9015,55.813,55.9015,54865.0
2021-09-24 10:15:00,63.16,63.16,63.03,63.03,10627.0,55.9015,55.9015,55.7864,55.7864,10627.0
2021-09-24 10:20:00,63.04,63.04,62.94,62.95,8514.0,55.7953,55.7953,55.7068,55.7156,8514.0
2021-09-24 10:25:00,62.95,62.95,62.84,62.84,10198.0,55.7156,55.7156,55.6183,55.6183,10198.0
2021-09-24 10:30:00,62.86,62.95,62.81,62.92,7834.0,55.636,55.7156,55.5917,55.6891,7834.0
2021-09-24 10:35:00,62.96,62.96,62.77,62.78,11469.0,55.7245,55.7245,55.5563,55.5651,11469.0
2021-09-24 10:40:00,62.78,62.78,62.72,62.73,7412.0,55.5651,55.5651,55.512,55.5209,7412.0
2021-09-24 10:45:00,62.74,62.87,62.72,62.85,15475.0,55.5297,55.6448,55.512,55.6271,15475.0
2021-09-24 10:50:00,62.84,62.88,62.8,62.85,8968.0,55.6183,55.6537,55.5828,55.6271,8968.0
2021-09-24 10:55:00,62.85,62.93,62.82,62.85,34144.0,55.6271,55.6979,55.6006,55.6271,34144.0
2021-09-24 11:00:00,62.85,62.86,62.78,62.85,22974.0,55.6271,55.636,55.5651,55.6271,22974.0
2021-09-24 11:05:00,62.86,62.9,62.84,62.9,33875.0,55.636,55.6714,55.6183,55.6714,33875.0
2021-09-24 11:10:00,62.91,62.95,62.89,62.91,4415.0,55.6802,55.7156,55.6625,55.6802,4415.0
2021-09-24 11:15:00,62.91,62.94,62.85,62.94,11026.0,55.6802,55.7068,55.6271,55.7068,11026.0
2021-09-24 11:20:00,62.94,62.94,62.82,62.84,6521.0,55.7068,55.7068,55.6006,55.6183,6521.0
2021-09-24 11:25:00,62.86,62.93,62.86,62.91,33696.0,55.636,55.6979,55.636,55.6802,33696.0
2021-09-24 11:30:00,62.91,62.96,62.89,62.92,11751.0,55.6802,55.7245,55.6625,55.6891,11751.0
2021-09-24 11:35:00,62.93,62.93,62.85,62.91,16863.0,55.6979,55.6979,55.6271,55.6802,16863.0
2021-09-24 11:40:00,62.91,62.95,62.88,62.9,23301.0,55.6802,55.7156,55.6537,55.6714,23301.0
2021-09-24 11:45:00,62.91,62.93,62.87,62.93,18364.0,55.6802,55.6979,55.6448,55.6979,18364.0
2021-09-24 11:50:00,62.93,62.94,62.89,62.89,22052.0,55.6979,55.7068,55.6625,55.6625,22052.0
2021-09-24 11:55:00,62.88,62.88,62.81,62.81,7583.0,55.6537,55.6537,55.5917,55.5917,7583.0
2021-09-24 12:00:00,62.82,62.83,62.75,62.75,7492.0,55.6006,55.6094,55.5386,55.5386,7492.0
2021-09-24 12:05:00,62.75,62.85,62.75,62.81,8606.0,55.5386,55.6271,55.5386,55.5917,8606.0
2021-09-24 12:10:00,62.81,62.86,62.8,62.84,11617.0,55.5917,55.636,55.5828,55.6183,11617.0
2021-09-24 12:15:00,62.84,62.85,62.82,62.85,19743.0,55.6183,55.6271,55.6006,55.6271,19743.0
2021-09-24 12:20:00,62.85,62.87,62.83,62.87,12364.0,55.6271,55.6448,55.6094,55.6448,12364.0
2021-09-24 12:25:00,62.87,62.87,62.81,62.82,16440.0,55.6448,55.6448,55.5917,55.6006,16440.0
2021-09-24 12:30:00,62.82,62.9,62.82,62.89,34933.0,55.6006,55.6714,55.6006,55.6625,34933.0
2021-09-24 12:35:00,62.89,62.96,62.89,62.96,13063.0,55.6625,55.7245,55.6625,55.7245,13063.0
2021-09-24 12:40:00,62.96,62.99,62.96,62.98,6545.0,55.7245,55.751,55.7245,55.7422,6545.0
2021-09-24 12:45:00,62.98,62.98,62.92,62.92,10466.0,55.7422,55.7422,55.6891,55.6891,10466.0
2021-09-24 12:50:00,62.92,62.95,62.89,62.94,10785.0,55.6891,55.7156,55.6625,55.7068,10785.0
2021-09-24 12:55:00,62.93,62.93,62.89,62.9,22215.0,55.6979,55.6979,55.6625,55.6714,22215.0
2021-09-24 13:00:00,62.9,62.9,62.81,62.83,21468.0,55.6714,55.6714,55.5917,55.6094,21468.0
2021-09-24 13:05:00,62.84,62.86,62.79,62.85,37124.0,55.6183,55.636,55.574,55.6271,37124.0
2021-09-24 13:10:00,62.85,62.85,62.75,62.78,128928.0,55.6271,55.6271,55.5386,55.5651,128928.0
2021-09-24 13:15:00,62.79,62.8,62.73,62.73,20420.0,55.574,55.5828,55.5209,55.5209,20420.0
2021-09-24 13:20:00,62.74,62.75,62.72,62.74,12591.0,55.5297,55.5386,55.512,55.5297,12591.0
2021-09-24 13:25:00,62.73,62.78,62.71,62.78,23549.0,55.5209,55.5651,55.5032,55.5651,23549.0
2021-09-24 13:30:00,62.78,62.83,62.75,62.75,11093.0,55.5651,55.6094,55.5386,55.5386,11093.0
2021-09-24 13:35:00,62.75,62.8,62.75,62.79,26557.0,55.5386,55.5828,55.5386,55.574,26557.0
2021-09-24 13:40:00,62.8,62.8,62.74,62.76,17042.0,55.5828,55.5828,55.5297,55.5474,17042.0
2021-09-24 13:45:00,62.75,62.82,62.74,62.8,25459.0,55.5386,55.6006,55.5297,55.5828,25459.0
2021-09-24 13:50:00,62.79,62.85,62.79,62.79,15677.0,55.574,55.6271,55.574,55.574,15677.0
2021-09-24 13:55:00,62.81,62.88,62.8,62.87,11447.0,55.5917,55.6537,55.5828,55.6448,11447.0
2021-09-24 14:00:00,62.87,62.89,62.84,62.89,28783.0,55.6448,55.6625,55.6183,55.6625,28783.0
2021-09-24 14:05:00,62.88,62.9,62.87,62.88,4713.0,55.6537,55.6714,55.6448,55.6537,4713.0
2021-09-24 14:10:00,62.88,62.88,62.84,62.86,9042.0,55.6537,55.6537,55.6183,55.636,9042.0
2021-09-24 14:15:00,62.86,62.92,62.8,62.92,122342.0,55.636,55.6891,55.5828,55.6891,122342.0
2021-09-24 14:20:00,62.92,62.92,62.87,62.89,14278.0,55.6891,55.6891,55.6448,55.6625,14278.0
2021-09-24 14:25:00,62.89,62.94,62.87,62.93,319941.0,55.6625,55.7068,55.6448,55.6979,319941.0
2021-09-24 14:30:00,62.93,63.0,62.9,63.0,15508.0,55.6979,55.7599,55.6714,55.7599,15508.0
2021-09-24 14:35:00,63.01,63.04,63.0,63.03,17156.0,55.7687,55.7953,55.7599,55.7864,17156.0
2021-09-24 14:40:00,63.03,63.12,63.02,63.1,25884.0,55.7864,55.8661,55.7776,55.8484,25884.0
2021-09-24 14:45:00,63.1,63.14,63.1,63.12,29173.0,55.8484,55.8838,55.8484,55.8661,29173.0
2021-09-24 14:50:00,63.11,63.14,63.1,63.14,16627.0,55.8572,55.8838,55.8484,55.8838,16627.0
2021-09-24 14:55:00,63.14,63.21,63.14,63.21,18265.0,55.8838,55.9457,55.8838,55.9457,18265.0
2021-09-24 15:00:00,63.22,63.3,63.17,63.29,37193.0,55.9546,56.0254,55.9103,56.0165,37193.0
2021-09-24 15:05:00,63.28,63.32,63.25,63.3,25518.0,56.0077,56.0431,55.9811,56.0254,25518.0
2021-09-24 15:10:00,63.3,63.3,63.23,63.24,23327.0,56.0254,56.0254,55.9634,55.9723,23327.0
2021-09-24 15:15:00,63.24,63.35,63.24,63.26,33964.0,55.9723,56.0696,55.9723,55.99,33964.0
2021-09-24 15:20:00,63.26,63.39,63.26,63.38,26397.0,55.99,56.105,55.99,56.0962,26397.0
2021-09-24 15:25:00,63.38,63.39,63.35,63.37,77732.0,56.0962,56.105,56.0696,56.0873,77732.0
2021-09-24 15:30:00,63.37,63.45,63.33,63.39,91070.0,56.0873,56.1581,56.0519,56.105,91070.0
2021-09-24 15:35:00,63.38,63.46,63.37,63.46,25617.0,56.0962,56.167,56.0873,56.167,25617.0
2021-09-24 15:40:00,63.46,63.51,63.42,63.46,59755.0,56.167,56.2113,56.1316,56.167,59755.0
2021-09-24 15:45:00,63.45,63.48,63.41,63.45,77579.0,56.1581,56.1847,56.1227,56.1581,77579.0
2021-09-24 15:50:00,63.45,63.48,63.3,63.35,142724.0,56.1581,56.1847,56.0254,56.0696,142724.0
2021-09-24 15:55:00,63.35,63.35,63.27,63.32,199268.0,56.0696,56.0696,55.9988,56.0431,199268.0
2021-09-27 09:30:00,63.22,63.31,62.86,63.19,51144.0,55.9546,56.0342,55.636,55.928,51144.0
2021-09-27 09:35:00,63.24,63.35,63.23,63.32,20608.0,55.9723,56.0696,55.9634,56.0431,20608.0
2021-09-27 09:40:00,63.33,63.61,63.21,63.6,41607.0,56.0519,56.2998,55.9457,56.2909,41607.0
2021-09-27 09:45:00,63.6,63.68,63.48,63.57,30579.0,56.2909,56.3617,56.1847,56.2644,30579.0
2021-09-27 09:50:00,63.56,63.59,63.39,63.5,16245.0,56.2555,56.2821,56.105,56.2024,16245.0
2021-09-27 09:55:00,63.51,63.55,63.44,63.45,12402.0,56.2113,56.2467,56.1493,56.1581,12402.0
2021-09-27 10:00:00,63.45,63.58,63.41,63.58,25753.0,56.1581,56.2732,56.1227,56.2732,25753.0
2021-09-27 10:05:00,63.57,63.65,63.48,63.63,12854.0,56.2644,56.3352,56.1847,56.3175,12854.0
2021-09-27 10:10:00,63.63,63.71,63.61,63.66,19425.0,56.3175,56.3883,56.2998,56.344,19425.0
2021-09-27 10:15:00,63.67,63.69,63.58,63.64,12889.0,56.3529,56.3706,56.2732,56.3263,12889.0
2021-09-27 10:20:00,63.63,63.68,63.51,63.52,25721.0,56.3175,56.3617,56.2113,56.2201,25721.0
2021-09-27 10:25:00,63.55,63.6,63.48,63.49,20118.0,56.2467,56.2909,56.1847,56.1936,20118.0
2021-09-27 10:30:00,63.51,63.66,63.49,63.59,15035.0,56.2113,56.344,56.1936,56.2821,15035.0
2021-09-27 10:35:00,63.58,63.58,63.5,63.57,12120.0,56.2732,56.2732,56.2024,56.2644,12120.0
2021-09-27 10:40:00,63.58,63.63,63.44,63.44,11334.0,56.2732,56.3175,56.1493,56.1493,11334.0
2021-09-27 10:45:00,63.43,63.43,63.35,63.36,9616.0,56.1404,56.1404,56.0696,56.0785,9616.0
2021-09-27 10:50:00,63.36,63.36,63.27,63.31,11880.0,56.0785,56.0785,55.9988,56.0342,11880.0
2021-09-27 10:55:00,63.3,63.31,63.2,63.23,14530.0,56.0254,56.0342,55.9369,55.9634,14530.0
2021-09-27 11:00:00,63.22,63.32,63.21,63.3,22430.0,55.9546,56.0431,55.9457,56.0254,22430.0
2021-09-27 11:05:00,63.31,63.33,63.26,63.29,12206.0,56.0342,56.0519,55.99,56.0165,12206.0
2021-09-27 11:10:00,63.28,63.39,63.27,63.33,13116.0,56.0077,56.105,55.9988,56.0519,13116.0
2021-09-27 11:15:00,63.33,63.33,63.24,63.26,10848.0,56.0519,56.0519,55.9723,55.99,10848.0
2021-09-27 11:20:00,63.28,63.31,63.21,63.21,10535.0,56.0077,56.0342,55.9457,55.9457,10535.0
2021-09-27 11:25:00,63.21,63.3,63.2,63.3,14489.0,55.9457,56.0254,55.9369,56.0254,14489.0
2021-09-27 11:30:00,63.29,63.29,63.21,63.28,11235.0,56.0165,56.0165,55.9457,56.0077,11235.0
2021-09-27 11:35:00,63.27,63.32,63.25,63.26,14161.0,55.9988,56.0431,55.9811,55.99,14161.0
2021-09-27 11:40:00,63.25,63.25,63.2,63.23,11953.0,55.9811,55.9811,55.9369,55.9634,11953.0
2021-09-27 11:45:00,63.23,63.27,63.2,63.24,11020.0,55.9634,55.9988,55.9369,55.9723,11020.0
2021-09-27 11:50:00,63.25,63.25,63.16,63.19,6928.0,55.9811,55.9811,55.9015,55.928,6928.0
2021-09-27 11:55:00,63.18,63.18,63.09,63.11,7836.0,55.9192,55.9192,55.8395,55.8572,7836.0
2021-09-27 12:00:00,63.1,63.16,63.06,63.06,11644.0,55.8484,55.9015,55.813,55.813,11644.0
2021-09-27 12:05:00,63.06,63.1,63.05,63.09,5783.0,55.813,55.8484,55.8041,55.8395,5783.0
2021-09-27 12:10:00,63.11,63.14,63.08,63.12,12219.0,55.8572,55.8838,55.8307,55.8661,12219.0
2021-09-27 12:15:00,63.11,63.14,63.08,63.09,12756.0,55.8572,55.8838,55.8307,55.8395,12756.0
2021-09-27 12:20:00,63.1,63.11,63.06,63.11,9310.0,55.8484,55.8572,55.813,55.8572,9310.0
2021-09-27 12:25:00,63.11,63.14,63.08,63.09,11179.0,55.8572,55.8838,55.8307,55.8395,11179.0
2021-09-27 12:30:00,63.08,63.12,63.05,63.1,40000.0,55.8307,55.8661,55.8041,55.8484,40000.0
2021-09-27 12:35:00,63.1,63.1,63.05,63.09,13595.0,55.8484,55.8484,55.8041,55.8395,13595.0
2021-09-27 12:40:00,63.09,63.11,63.06,63.09,39001.0,55.8395,55.8572,55.813,55.8395,39001.0
2021-09-27 12:45:00,63.08,63.09,63.03,63.05,8731.0,55.8307,55.8395,55.7864,55.8041,8731.0
2021-09-27 12:50:00,63.06,63.08,63.03,63.05,11068.0,55.813,55.8307,55.7864,55.8041,11068.0
2021-09-27 12:55:00,63.05,63.08,63.04,63.05,5145.0,55.8041,55.8307,55.7953,55.8041,5145.0
2021-09-27 13:00:00,63.08,63.11,63.05,63.1,10992.0,55.8307,55.8572,55.8041,55.8484,10992.0
2021-09-27 13:05:00,63.1,63.1,63.06,63.1,98702.0,55.8484,55.8484,55.813,55.8484,98702.0
2021-09-27 13:10:00,63.1,63.14,63.07,63.09,29088.0,55.8484,55.8838,55.8218,55.8395,29088.0
2021-09-27 13:15:00,63.08,63.14,63.05,63.12,13944.0,55.8307,55.8838,55.8041,55.8661,13944.0
2021-09-27 13:20:00,63.13,63.14,63.08,63.09,7481.0,55.8749,55.8838,55.8307,55.8395,7481.0
2021-09-27 13:25:00,63.09,63.1,63.0,63.02,6059.0,55.8395,55.8484,55.7599,55.7776,6059.0
2021-09-27 13:30:00,63.02,63.05,63.0,63.02,9485.0,55.7776,55.8041,55.7599,55.7776,9485.0
2021-09-27 13:35:00,63.02,63.02,62.97,62.99,8161.0,55.7776,55.7776,55.7333,55.751,8161.0
2021-09-27 13:40:00,62.99,63.0,62.93,62.94,8794.0,55.751,55.7599,55.6979,55.7068,8794.0
2021-09-27 13:45:00,62.93,62.99,62.9,62.98,10702.0,55.6979,55.751,55.6714,55.7422,10702.0
2021-09-27 13:50:00,62.99,62.99,62.96,62.98,7172.0,55.751,55.751,55.7245,55.7422,7172.0
2021-09-27 13:55:00,62.98,63.02,62.98,63.02,22873.0,55.7422,55.7776,55.7422,55.7776,22873.0
2021-09-27 14:00:00,63.03,63.05,62.92,62.93,20866.0,55.7864,55.8041,55.6891,55.6979,20866.0
2021-09-27 14:05:00,62.93,62.93,62.86,62.87,8052.0,55.6979,55.6979,55.636,55.6448,8052.0
2021-09-27 14:10:00,62.86,62.88,62.84,62.88,10021.0,55.636,55.6537,55.6183,55.6537,10021.0
2021-09-27 14:15:00,62.88,62.91,62.87,62.9,9880.0,55.6537,55.6802,55.6448,55.6714,9880.0
2021-09-27 14:20:00,62.89,62.95,62.88,62.94,38317.0,55.6625,55.7156,55.6537,55.7068,38317.0
2021-09-27 14:25:00,62.95,62.99,62.93,62.97,24145.0,55.7156,55.751,55.6979,55.7333,24145.0
2021-09-27 14:30:00,62.98,63.05,62.97,63.01,47629.0,55.7422,55.8041,55.7333,55.7687,47629.0
2021-09-27 14:35:00,63.01,63.08,63.01,63.04,22338.0,55.7687,55.8307,55.7687,55.7953,22338.0
2021-09-27 14:40:00,63.04,63.04,63.02,63.03,8991.0,55.7953,55.7953,55.7776,55.7864,8991.0
2021-09-27 14:45:00,63.03,63.04,62.92,62.93,16162.0,55.7864,55.7953,55.6891,55.6979,16162.0
2021-09-27 14:50:00,62.92,62.92,62.87,62.88,12018.0,55.6891,55.6891,55.6448,55.6537,12018.0
2021-09-27 14:55:00,62.89,62.89,62.81,62.82,10143.0,55.6625,55.6625,55.5917,55.6006,10143.0
2021-09-27 15:00:00,62.81,62.83,62.72,62.73,14675.0,55.5917,55.6094,55.512,55.5209,14675.0
2021-09-27 15:05:00,62.73,62.75,62.7,62.71,15609.0,55.5209,55.5386,55.4943,55.5032,15609.0
2021-09-27 15:10:00,62.71,62.72,62.64,62.66,31800.0,55.5032,55.512,55.4412,55.4589,31800.0
2021-09-27 15:15:00,62.66,62.71,62.64,62.65,27525.0,55.4589,55.5032,55.4412,55.4501,27525.0
2021-09-27 15:20:00,62.65,62.67,62.58,62.6,29104.0,55.4501,55.4678,55.3881,55.4058,29104.0
2021-09-27 15:25:00,62.59,62.59,62.51,62.51,137215.0,55.397,55.397,55.3262,55.3262,137215.0
2021-09-27 15:30:00,62.52,62.54,62.38,62.39,55687.0,55.335,55.3527,55.2111,55.22,55687.0
2021-09-27 15:35:00,62.39,62.39,62.22,62.24,88409.0,55.22,55.22,55.0695,55.0872,88409.0
2021-09-27 15:40:00,62.25,62.43,62.23,62.41,108664.0,55.0961,55.2554,55.0784,55.2377,108664.0
2021-09-27 15:45:00,62.41,62.41,62.19,62.24,131939.0,55.2377,55.2377,55.043,55.0872,131939.0
2021-09-27 15:50:00,62.23,62.28,62.18,62.23,138111.0,55.0784,55.1226,55.0341,55.0784,138111.0
2021-09-27 15:55:00,62.23,62.27,62.18,62.24,210090.0,55.0784,55.1138,55.0341,55.0872,210090.0
2021-09-28 09:30:00,62.3,62.43,61.87,62.0,70839.0,55.1403,55.2554,54.7597,54.8748,70839.0
2021-09-28 09:35:00,62.09,62.22,61.99,62.16,23152.0,54.9544,55.0695,54.8659,55.0164,23152.0
2021-09-28 09:40:00,62.15,62.15,61.94,62.06,62588.0,55.0075,55.0075,54.8217,54.9279,62588.0
2021-09-28 09:45:00,62.05,62.05,61.77,61.8,36211.0,54.919,54.919,54.6712,54.6978,36211.0
2021-09-28 09:50:00,61.81,61.81,61.63,61.74,31883.0,54.7066,54.7066,54.5473,54.6447,31883.0
2021-09-28 09:55:00,61.75,61.76,61.63,61.76,23397.0,54.6535,54.6624,54.5473,54.6624,23397.0
2021-09-28 10:00:00,61.77,62.07,61.72,62.07,49838.0,54.6712,54.9367,54.627,54.9367,49838.0
2021-09-28 10:05:00,62.07,62.18,61.98,61.98,131269.0,54.9367,55.0341,54.8571,54.8571,131269.0
2021-09-28 10:10:00,61.99,62.02,61.84,61.89,21738.0,54.8659,54.8925,54.7332,54.7774,21738.0
2021-09-28 10:15:00,61.87,61.95,61.79,61.84,30702.0,54.7597,54.8305,54.6889,54.7332,30702.0
2021-09-28 10:20:00,61.84,61.96,61.8,61.91,17479.0,54.7332,54.8394,54.6978,54.7951,17479.0
2021-09-28 10:25:00,61.93,62.01,61.9,61.93,28117.0,54.8128,54.8836,54.7863,54.8128,28117.0
2021-09-28 10:30:00,61.93,61.98,61.7,61.77,33426.0,54.8128,54.8571,54.6093,54.6712,33426.0
2021-09-28 10:35:00,61.78,61.97,61.74,61.91,27849.0,54.6801,54.8482,54.6447,54.7951,27849.0
2021-09-28 10:40:00,61.91,62.02,61.85,61.85,17864.0,54.7951,54.8925,54.742,54.742,17864.0
2021-09-28 10:45:00,61.86,61.9,61.71,61.72,15825.0,54.7509,54.7863,54.6181,54.627,15825.0
2021-09-28 10:50:00,61.71,61.75,61.63,61.64,16080.0,54.6181,54.6535,54.5473,54.5562,16080.0
2021-09-28 10:55:00,61.64,61.66,61.52,61.59,21628.0,54.5562,54.5739,54.45,54.5119,21628.0
2021-09-28 11:00:00,61.58,61.66,61.53,61.57,44998.0,54.5031,54.5739,54.4588,54.4942,44998.0
2021-09-28 11:05:00,61.55,61.59,61.48,61.59,33682.0,54.4765,54.5119,54.4145,54.5119,33682.0
2021-09-28 11:10:00,61.59,61.65,61.56,61.63,27915.0,54.5119,54.565,54.4854,54.5473,27915.0
2021-09-28 11:15:00,61.63,61.67,61.54,61.64,36614.0,54.5473,54.5827,54.4677,54.5562,36614.0
2021-09-28 11:20:00,61.64,61.64,61.55,61.61,20104.0,54.5562,54.5562,54.4765,54.5296,20104.0
2021-09-28 11:25:00,61.61,61.64,61.54,61.55,44738.0,54.5296,54.5562,54.4677,54.4765,44738.0
2021-09-28 11:30:00,61.54,61.59,61.5,61.57,26694.0,54.4677,54.5119,54.4322,54.4942,26694.0
2021-09-28 11:35:00,61.57,61.59,61.48,61.52,23735.0,54.4942,54.5119,54.4145,54.45,23735.0
2021-09-28 11:40:00,61.51,61.53,61.45,61.47,20195.0,54.4411,54.4588,54.388,54.4057,20195.0
2021-09-28 11:45:00,61.48,61.5,61.45,61.47,16735.0,54.4145,54.4322,54.388,54.4057,16735.0
2021-09-28 11:50:00,61.47,61.47,61.38,61.4,19295.0,54.4057,54.4057,54.326,54.3437,19295.0
2021-09-28 11:55:00,61.4,61.44,61.37,61.44,18593.0,54.3437,54.3791,54.3172,54.3791,18593.0
2021-09-28 12:00:00,61.43,61.43,61.32,61.34,13614.0,54.3703,54.3703,54.2729,54.2906,13614.0
2021-09-28 12:05:00,61.34,61.38,61.32,61.34,13486.0,54.2906,54.326,54.2729,54.2906,13486.0
2021-09-28 12:10:00,61.34,61.37,61.31,61.31,11342.0,54.2906,54.3172,54.2641,54.2641,11342.0
2021-09-28 12:15:00,61.3,61.3,61.27,61.28,14488.0,54.2552,54.2552,54.2287,54.2375,14488.0
2021-09-28 12:20:00,61.28,61.35,61.28,61.31,152373.0,54.2375,54.2995,54.2375,54.2641,152373.0
2021-09-28 12:25:00,61.3,61.32,61.22,61.22,16156.0,54.2552,54.2729,54.1844,54.1844,16156.0
2021-09-28 12:30:00,61.22,61.24,61.18,61.21,16122.0,54.1844,54.2021,54.149,54.1756,16122.0
2021-09-28 12:35:00,61.21,61.22,61.15,61.16,24607.0,54.1756,54.1844,54.1225,54.1313,24607.0
2021-09-28 12:40:00,61.18,61.24,61.18,61.23,18097.0,54.149,54.2021,54.149,54.1933,18097.0
2021-09-28 12:45:00,61.22,61.23,61.19,61.21,9683.0,54.1844,54.1933,54.1579,54.1756,9683.0
2021-09-28 12:50:00,61.2,61.29,61.17,61.23,15172.0,54.1667,54.2464,54.1402,54.1933,15172.0
2021-09-28 12:55:00,61.23,61.25,61.21,61.23,12498.0,54.1933,54.211,54.1756,54.1933,12498.0
2021-09-28 13:00:00,61.24,61.25,61.2,61.25,14656.0,54.2021,54.211,54.1667,54.211,14656.0
2021-09-28 13:05:00,61.25,61.37,61.22,61.32,17859.0,54.211,54.3172,54.1844,54.2729,17859.0
2021-09-28 13:10:00,61.32,61.32,61.27,61.3,16981.0,54.2729,54.2729,54.2287,54.2552,16981.0
2021-09-28 13:15:00,61.31,61.35,61.27,61.34,16836.0,54.2641,54.2995,54.2287,54.2906,16836.0
2021-09-28 13:20:00,61.34,61.34,61.29,61.33,8166.0,54.2906,54.2906,54.2464,54.2818,8166.0
2021-09-28 13:25:00,61.34,61.35,61.25,61.28,21545.0,54.2906,54.2995,54.211,54.2375,21545.0
2021-09-28 13:30:00,61.27,61.28,61.18,61.21,9854.0,54.2287,54.2375,54.149,54.1756,9854.0
2021-09-28 13:35:00,61.2,61.24,61.18,61.24,8916.0,54.1667,54.2021,54.149,54.2021,8916.0
2021-09-28 13:40:00,61.24,61.32,61.24,61.31,10388.0,54.2021,54.2729,54.2021,54.2641,10388.0
2021-09-28 13:45:00,61.32,61.37,61.31,61.33,16069.0,54.2729,54.3172,54.2641,54.2818,16069.0
2021-09-28 13:50:00,61.33,61.39,61.33,61.37,12563.0,54.2818,54.3349,54.2818,54.3172,12563.0
2021-09-28 13:55:00,61.37,61.41,61.33,61.33,12060.0,54.3172,54.3526,54.2818,54.2818,12060.0
2021-09-28 14:00:00,61.33,61.35,61.27,61.32,23495.0,54.2818,54.2995,54.2287,54.2729,23495.0
2021-09-28 14:05:00,61.32,61.37,61.31,61.36,13995.0,54.2729,54.3172,54.2641,54.3083,13995.0
2021-09-28 14:10:00,61.37,61.38,61.3,61.33,18848.0,54.3172,54.326,54.2552,54.2818,18848.0
2021-09-28 14:15:00,61.33,61.41,61.33,61.39,24694.0,54.2818,54.3526,54.2818,54.3349,24694.0
2021-09-28 14:20:00,61.39,61.44,61.38,61.44,27484.0,54.3349,54.3791,54.326,54.3791,27484.0
2021-09-28 14:25:00,61.43,61.45,61.39,61.42,20153.0,54.3703,54.388,54.3349,54.3614,20153.0
2021-09-28 14:30:00,61.41,61.42,61.36,61.39,50765.0,54.3526,54.3614,54.3083,54.3349,50765.0
2021-09-28 14:35:00,61.38,61.39,61.26,61.3,31646.0,54.326,54.3349,54.2198,54.2552,31646.0
2021-09-28 14:40:00,61.3,61.35,61.3,61.35,36211.0,54.2552,54.2995,54.2552,54.2995,36211.0
2021-09-28 14:45:00,61.35,61.47,61.34,61.45,46154.0,54.2995,54.4057,54.2906,54.388,46154.0
2021-09-28 14:50:00,61.45,61.49,61.4,61.41,13376.0,54.388,54.4234,54.3437,54.3526,13376.0
2021-09-28 14:55:00,61.42,61.51,61.4,61.48,25466.0,54.3614,54.4411,54.3437,54.4145,25466.0
2021-09-28 15:00:00,61.48,61.55,61.46,61.54,29722.0,54.4145,54.4765,54.3968,54.4677,29722.0
2021-09-28 15:05:00,61.53,61.57,61.5,61.55,20531.0,54.4588,54.4942,54.4322,54.4765,20531.0
2021-09-28 15:10:00,61.55,61.55,61.48,61.52,25208.0,54.4765,54.4765,54.4145,54.45,25208.0
2021-09-28 15:15:00,61.54,61.67,61.53,61.66,19092.0,54.4677,54.5827,54.4588,54.5739,19092.0
2021-09-28 15:20:00,61.67,61.71,61.62,61.66,31454.0,54.5827,54.6181,54.5385,54.5739,31454.0
2021-09-28 15:25:00,61.66,61.69,61.59,61.61,98048.0,54.5739,54.6004,54.5119,54.5296,98048.0
2021-09-28 15:30:00,61.6,61.63,61.5,61.62,39320.0,54.5208,54.5473,54.4322,54.5385,39320.0
2021-09-28 15:35:00,61.61,61.75,61.58,61.63,47115.0,54.5296,54.6535,54.5031,54.5473,47115.0
2021-09-28 15:40:00,61.63,61.74,61.63,61.68,37491.0,54.5473,54.6447,54.5473,54.5916,37491.0
2021-09-28 15:45:00,61.69,61.71,61.47,61.47,47092.0,54.6004,54.6181,54.4057,54.4057,47092.0
2021-09-28 15:50:00,61.47,61.63,61.43,61.51,107641.0,54.4057,54.5473,54.3703,54.4411,107641.0
2021-09-28 15:55:00,61.5,61.58,61.38,61.41,400224.0,54.4322,54.5031,54.326,54.3526,400224.0
2021-09-29 09:30:00,61.49,61.63,61.2,61.51,46260.0,54.4234,54.5473,54.1667,54.4411,46260.0
2021-09-29 09:35:00,61.5,61.6,61.34,61.53,26359.0,54.4322,54.5208,54.2906,54.4588,26359.0
2021-09-29 09:40:00,61.55,61.67,61.47,61.54,15715.0,54.4765,54.5827,54.4057,54.4677,15715.0
2021-09-29 09:45:00,61.55,61.66,61.46,61.58,10779.0,54.4765,54.5739,54.3968,54.5031,10779.0
2021-09-29 09:50:00,61.55,61.63,61.47,61.51,14437.0,54.4765,54.5473,54.4057,54.4411,14437.0
2021-09-29 09:55:00,61.53,61.75,61.53,61.75,14310.0,54.4588,54.6535,54.4588,54.6535,14310.0
2021-09-29 10:00:00,61.75,61.92,61.75,61.87,12283.0,54.6535,54.804,54.6535,54.7597,12283.0
2021-09-29 10:05:00,61.86,61.86,61.74,61.76,7548.0,54.7509,54.7509,54.6447,54.6624,7548.0
2021-09-29 10:10:00,61.78,61.89,61.78,61.84,10040.0,54.6801,54.7774,54.6801,54.7332,10040.0
2021-09-29 10:15:00,61.84,61.99,61.84,61.95,11668.0,54.7332,54.8659,54.7332,54.8305,11668.0
2021-09-29 10:20:00,61.96,62.06,61.95,62.06,81738.0,54.8394,54.9279,54.8305,54.9279,81738.0
2021-09-29 10:25:00,62.07,62.17,62.05,62.14,32184.0,54.9367,55.0253,54.919,54.9987,32184.0
2021-09-29 10:30:00,62.15,62.2,62.08,62.16,19845.0,55.0075,55.0518,54.9456,55.0164,19845.0
2021-09-29 10:35:00,62.19,62.27,62.18,62.19,16643.0,55.043,55.1138,55.0341,55.043,16643.0
2021-09-29 10:40:00,62.19,62.21,62.07,62.08,10498.0,55.043,55.0607,54.9367,54.9456,10498.0
2021-09-29 10:45:00,62.08,62.23,62.07,62.2,13128.0,54.9456,55.0784,54.9367,55.0518,13128.0
2021-09-29 10:50:00,62.2,62.22,62.09,62.14,12248.0,55.0518,55.0695,54.9544,54.9987,12248.0
2021-09-29 10:55:00,62.15,62.3,62.14,62.29,12459.0,55.0075,55.1403,54.9987,55.1315,12459.0
2021-09-29 11:00:00,62.32,62.38,62.24,62.28,23690.0,55.158,55.2111,55.0872,55.1226,23690.0
2021-09-29 11:05:00,62.29,62.4,62.28,62.31,10102.0,55.1315,55.2288,55.1226,55.1492,10102.0
2021-09-29 11:10:00,62.31,62.34,62.27,62.33,14973.0,55.1492,55.1757,55.1138,55.1669,14973.0
2021-09-29 11:15:00,62.34,62.46,62.34,62.46,11735.0,55.1757,55.2819,55.1757,55.2819,11735.0
2021-09-29 11:20:00,62.47,62.49,62.4,62.47,11880.0,55.2908,55.3085,55.2288,55.2908,11880.0
2021-09-29 11:25:00,62.47,62.5,62.39,62.45,13191.0,55.2908,55.3173,55.22,55.2731,13191.0
2021-09-29 11:30:00,62.45,62.52,62.41,62.5,8052.0,55.2731,55.335,55.2377,55.3173,8052.0
2021-09-29 11:35:00,62.51,62.62,62.48,62.53,20920.0,55.3262,55.4235,55.2996,55.3439,20920.0
2021-09-29 11:40:00,62.53,62.58,62.52,62.54,11843.0,55.3439,55.3881,55.335,55.3527,11843.0
2021-09-29 11:45:00,62.54,62.57,62.49,62.55,8635.0,55.3527,55.3793,55.3085,55.3616,8635.0
2021-09-29 11:50:00,62.57,62.61,62.47,62.47,17989.0,55.3793,55.4147,55.2908,55.2908,17989.0
2021-09-29 11:55:00,62.48,62.52,62.44,62.48,7772.0,55.2996,55.335,55.2642,55.2996,7772.0
2021-09-29 12:00:00,62.47,62.51,62.44,62.45,12764.0,55.2908,55.3262,55.2642,55.2731,12764.0
2021-09-29 12:05:00,62.45,62.47,62.41,62.45,7986.0,55.2731,55.2908,55.2377,55.2731,7986.0
2021-09-29 12:10:00,62.46,62.5,62.43,62.48,11416.0,55.2819,55.3173,55.2554,55.2996,11416.0
2021-09-29 12:15:00,62.49,62.49,62.4,62.48,7019.0,55.3085,55.3085,55.2288,55.2996,7019.0
2021-09-29 12:20:00,62.48,62.55,62.45,62.55,15202.0,55.2996,55.3616,55.2731,55.3616,15202.0
2021-09-29 12:25:00,62.55,62.63,62.53,62.59,13704.0,55.3616,55.4324,55.3439,55.397,13704.0
2021-09-29 12:30:00,62.59,62.65,62.59,62.65,10961.0,55.397,55.4501,55.397,55.4501,10961.0
2021-09-29 12:35:00,62.65,62.69,62.63,62.67,12200.0,55.4501,55.4855,55.4324,55.4678,12200.0
2021-09-29 12:40:00,62.67,62.69,62.65,62.68,10772.0,55.4678,55.4855,55.4501,55.4766,10772.0
2021-09-29 12:45:00,62.68,62.68,62.61,62.65,8713.0,55.4766,55.4766,55.4147,55.4501,8713.0
2021-09-29 12:50:00,62.64,62.69,62.63,62.69,13401.0,55.4412,55.4855,55.4324,55.4855,13401.0
2021-09-29 12:55:00,62.69,62.7,62.6,62.68,11454.0,55.4855,55.4943,55.4058,55.4766,11454.0
2021-09-29 13:00:00,62.68,62.68,62.56,62.57,8439.0,55.4766,55.4766,55.3704,55.3793,8439.0
2021-09-29 13:05:00,62.58,62.58,62.51,62.52,13046.0,55.3881,55.3881,55.3262,55.335,13046.0
2021-09-29 13:10:00,62.53,62.53,62.4,62.45,15741.0,55.3439,55.3439,55.2288,55.2731,15741.0
2021-09-29 13:15:00,62.43,62.45,62.4,62.43,8943.0,55.2554,55.2731,55.2288,55.2554,8943.0
2021-09-29 13:20:00,62.43,62.43,62.32,62.34,12414.0,55.2554,55.2554,55.158,55.1757,12414.0
2021-09-29 13:25:00,62.34,62.36,62.29,62.33,17686.0,55.1757,55.1934,55.1315,55.1669,17686.0
2021-09-29 13:30:00,62.33,62.35,62.24,62.35,21308.0,55.1669,55.1846,55.0872,55.1846,21308.0
2021-09-29 13:35:00,62.35,62.37,62.3,62.34,8178.0,55.1846,55.2023,55.1403,55.1757,8178.0
2021-09-29 13:40:00,62.35,62.35,62.29,62.29,13530.0,55.1846,55.1846,55.1315,55.1315,13530.0
2021-09-29 13:45:00,62.29,62.34,62.27,62.3,13726.0,55.1315,55.1757,55.1138,55.1403,13726.0
2021-09-29 13:50:00,62.31,62.34,62.27,62.32,6118.0,55.1492,55.1757,55.1138,55.158,6118.0
2021-09-29 13:55:00,62.33,62.34,62.29,62.34,22340.0,55.1669,55.1757,55.1315,55.1757,22340.0
2021-09-29 14:00:00,62.35,62.39,62.32,62.35,11632.0,55.1846,55.22,55.158,55.1846,11632.0
2021-09-29 14:05:00,62.35,62.37,62.31,62.34,10543.0,55.1846,55.2023,55.1492,55.1757,10543.0
2021-09-29 14:10:00,62.34,62.44,62.28,62.44,12785.0,55.1757,55.2642,55.1226,55.2642,12785.0
2021-09-29 14:15:00,62.44,62.45,62.39,62.45,10152.0,55.2642,55.2731,55.22,55.2731,10152.0
2021-09-29 14:20:00,62.45,62.47,62.41,62.44,23346.0,55.2731,55.2908,55.2377,55.2642,23346.0
2021-09-29 14:25:00,62.43,62.48,62.41,62.48,16547.0,55.2554,55.2996,55.2377,55.2996,16547.0
2021-09-29 14:30:00,62.48,62.52,62.45,62.47,30971.0,55.2996,55.335,55.2731,55.2908,30971.0
2021-09-29 14:35:00,62.47,62.61,62.45,62.6,44530.0,55.2908,55.4147,55.2731,55.4058,44530.0
2021-09-29 14:40:00,62.6,62.66,62.59,62.66,10241.0,55.4058,55.4589,55.397,55.4589,10241.0
2021-09-29 14:45:00,62.68,62.72,62.67,62.71,48779.0,55.4766,55.512,55.4678,55.5032,48779.0
2021-09-29 14:50:00,62.71,62.79,62.71,62.74,70323.0,55.5032,55.574,55.5032,55.5297,70323.0
2021-09-29 14:55:00,62.74,62.8,62.72,62.8,57981.0,55.5297,55.5828,55.512,55.5828,57981.0
2021-09-29 15:00:00,62.8,62.88,62.77,62.84,130644.0,55.5828,55.6537,55.5563,55.6183,130644.0
2021-09-29 15:05:00,62.84,62.91,62.81,62.88,82159.0,55.6183,55.6802,55.5917,55.6537,82159.0
2021-09-29 15:10:00,62.88,62.96,62.85,62.96,67747.0,55.6537,55.7245,55.6271,55.7245,67747.0
2021-09-29 15:15:00,62.95,63.03,62.95,62.99,38724.0,55.7156,55.7864,55.7156,55.751,38724.0
2021-09-29 15:20:00,62.98,63.01,62.94,63.0,55406.0,55.7422,55.7687,55.7068,55.7599,55406.0
2021-09-29 15:25:00,63.01,63.05,62.98,63.0,39484.0,55.7687,55.8041,55.7422,55.7599,39484.0
2021-09-29 15:30:00,63.0,63.05,62.96,63.01,56760.0,55.7599,55.8041,55.7245,55.7687,56760.0
2021-09-29 15:35:00,63.01,63.01,62.69,62.74,43545.0,55.7687,55.7687,55.4855,55.5297,43545.0
2021-09-29 15:40:00,62.74,62.75,62.62,62.71,33130.0,55.5297,55.5386,55.4235,55.5032,33130.0
2021-09-29 15:45:00,62.7,62.7,62.57,62.63,35672.0,55.4943,55.4943,55.3793,55.4324,35672.0
2021-09-29 15:50:00,62.63,62.65,62.57,62.62,84489.0,55.4324,55.4501,55.3793,55.4235,84489.0
2021-09-29 15:55:00,62.63,62.68,62.57,62.68,134893.0,55.4324,55.4766,55.3793,55.4766,134893.0
2021-09-30 09:30:00,62.57,62.8,62.57,62.68,48284.0,55.3793,55.5828,55.3793,55.4766,48284.0
2021-09-30 09:35:00,62.62,62.74,62.52,62.73,34524.0,55.4235,55.5297,55.335,55.5209,34524.0
2021-09-30 09:40:00,62.76,62.86,62.7,62.83,35457.0,55.5474,55.636,55.4943,55.6094,35457.0
2021-09-30 09:45:00,62.83,62.87,62.69,62.83,40657.0,55.6094,55.6448,55.4855,55.6094,40657.0
2021-09-30 09:50:00,62.83,62.89,62.76,62.85,17266.0,55.6094,55.6625,55.5474,55.6271,17266.0
2021-09-30 09:55:00,62.8,62.85,62.71,62.82,40153.0,55.5828,55.6271,55.5032,55.6006,40153.0
2021-09-30 10:00:00,62.8,62.82,62.66,62.74,21079.0,55.5828,55.6006,55.4589,55.5297,21079.0
2021-09-30 10:05:00,62.73,62.79,62.7,62.73,20694.0,55.5209,55.574,55.4943,55.5209,20694.0
2021-09-30 10:10:00,62.73,62.85,62.69,62.71,18733.0,55.5209,55.6271,55.4855,55.5032,18733.0
2021-09-30 10:15:00,62.74,62.97,62.73,62.97,9955.0,55.5297,55.7333,55.5209,55.7333,9955.0
2021-09-30 10:20:00,62.97,63.02,62.79,62.79,39546.0,55.7333,55.7776,55.574,55.574,39546.0
2021-09-30 10:25:00,62.79,62.87,62.78,62.86,24988.0,55.574,55.6448,55.5651,55.636,24988.0
2021-09-30 10:30:00,62.85,62.95,62.83,62.9,23432.0,55.6271,55.7156,55.6094,55.6714,23432.0
2021-09-30 10:35:00,62.89,62.91,62.81,62.83,8710.0,55.6625,55.6802,55.5917,55.6094,8710.0
2021-09-30 10:40:00,62.83,62.85,62.73,62.75,48534.0,55.6094,55.6271,55.5209,55.5386,48534.0
2021-09-30 10:45:00,62.76,62.84,62.75,62.76,22455.0,55.5474,55.6183,55.5386,55.5474,22455.0
2021-09-30 10:50:00,62.75,62.78,62.71,62.76,45384.0,55.5386,55.5651,55.5032,55.5474,45384.0
2021-09-30 10:55:00,62.76,62.93,62.71,62.93,32001.0,55.5474,55.6979,55.5032,55.6979,32001.0
2021-09-30 11:00:00,62.92,62.92,62.7,62.74,17069.0,55.6891,55.6891,55.4943,55.5297,17069.0
2021-09-30 11:05:00,62.74,62.81,62.73,62.75,39765.0,55.5297,55.5917,55.5209,55.5386,39765.0
2021-09-30 11:10:00,62.75,62.85,62.75,62.82,9717.0,55.5386,55.6271,55.5386,55.6006,9717.0
2021-09-30 11:15:00,62.82,62.88,62.73,62.75,15515.0,55.6006,55.6537,55.5209,55.5386,15515.0
2021-09-30 11:20:00,62.74,62.75,62.58,62.61,18269.0,55.5297,55.5386,55.3881,55.4147,18269.0
2021-09-30 11:25:00,62.63,62.72,62.61,62.7,18891.0,55.4324,55.512,55.4147,55.4943,18891.0
2021-09-30 11:30:00,62.68,62.68,62.6,62.6,22795.0,55.4766,55.4766,55.4058,55.4058,22795.0
2021-09-30 11:35:00,62.58,62.74,62.58,62.7,30158.0,55.3881,55.5297,55.3881,55.4943,30158.0
2021-09-30 11:40:00,62.69,62.7,62.56,62.58,33840.0,55.4855,55.4943,55.3704,55.3881,33840.0
2021-09-30 11:45:00,62.59,62.65,62.57,62.59,21906.0,55.397,55.4501,55.3793,55.397,21906.0
2021-09-30 11:50:00,62.6,62.68,62.56,62.62,15381.0,55.4058,55.4766,55.3704,55.4235,15381.0
2021-09-30 11:55:00,62.61,62.62,62.53,62.56,11715.0,55.4147,55.4235,55.3439,55.3704,11715.0
2021-09-30 12:00:00,62.56,62.61,62.49,62.49,16657.0,55.3704,55.4147,55.3085,55.3085,16657.0
2021-09-30 12:05:00,62.5,62.5,62.38,62.39,11276.0,55.3173,55.3173,55.2111,55.22,11276.0
2021-09-30 12:10:00,62.4,62.42,62.3,62.39,39196.0,55.2288,55.2465,55.1403,55.22,39196.0
2021-09-30 12:15:00,62.35,62.37,62.29,62.34,10976.0,55.1846,55.2023,55.1315,55.1757,10976.0
2021-09-30 12:20:00,62.35,62.37,62.27,62.3,31496.0,55.1846,55.2023,55.1138,55.1403,31496.0
2021-09-30 12:25:00,62.32,62.35,62.28,62.3,16188.0,55.158,55.1846,55.1226,55.1403,16188.0
2021-09-30 12:30:00,62.29,62.37,62.24,62.37,20233.0,55.1315,55.2023,55.0872,55.2023,20233.0
2021-09-30 12:35:00,62.39,62.46,62.37,62.38,26276.0,55.22,55.2819,55.2023,55.2111,26276.0
2021-09-30 12:40:00,62.37,62.37,62.3,62.34,7479.0,55.2023,55.2023,55.1403,55.1757,7479.0
2021-09-30 12:45:00,62.34,62.45,62.32,62.41,29480.0,55.1757,55.2731,55.158,55.2377,29480.0
2021-09-30 12:50:00,62.41,62.43,62.33,62.35,10332.0,55.2377,55.2554,55.1669,55.1846,10332.0
2021-09-30 12:55:00,62.37,62.38,62.32,62.37,19295.0,55.2023,55.2111,55.158,55.2023,19295.0
2021-09-30 13:00:00,62.37,62.46,62.33,62.46,5392.0,55.2023,55.2819,55.1669,55.2819,5392.0
2021-09-30 13:05:00,62.46,62.56,62.43,62.55,26552.0,55.2819,55.3704,55.2554,55.3616,26552.0
2021-09-30 13:10:00,62.55,62.57,62.46,62.5,19698.0,55.3616,55.3793,55.2819,55.3173,19698.0
2021-09-30 13:15:00,62.5,62.54,62.47,62.5,11688.0,55.3173,55.3527,55.2908,55.3173,11688.0
2021-09-30 13:20:00,62.51,62.55,62.5,62.51,7834.0,55.3262,55.3616,55.3173,55.3262,7834.0
2021-09-30 13:25:00,62.49,62.5,62.42,62.47,6793.0,55.3085,55.3173,55.2465,55.2908,6793.0
2021-09-30 13:30:00,62.46,62.47,62.42,62.42,11686.0,55.2819,55.2908,55.2465,55.2465,11686.0
2021-09-30 13:35:00,62.42,62.5,62.39,62.47,7784.0,55.2465,55.3173,55.22,55.2908,7784.0
2021-09-30 13:40:00,62.47,62.49,62.44,62.48,15976.0,55.2908,55.3085,55.2642,55.2996,15976.0
2021-09-30 13:45:00,62.49,62.52,62.48,62.52,10314.0,55.3085,55.335,55.2996,55.335,10314.0
2021-09-30 13:50:00,62.52,62.55,62.5,62.55,7305.0,55.335,55.3616,55.3173,55.3616,7305.0
2021-09-30 13:55:00,62.55,62.55,62.47,62.48,9921.0,55.3616,55.3616,55.2908,55.2996,9921.0
2021-09-30 14:00:00,62.47,62.56,62.47,62.53,7474.0,55.2908,55.3704,55.2908,55.3439,7474.0
2021-09-30 14:05:00,62.53,62.66,62.52,62.63,10512.0,55.3439,55.4589,55.335,55.4324,10512.0
2021-09-30 14:10:00,62.63,62.65,62.57,62.65,7134.0,55.4324,55.4501,55.3793,55.4501,7134.0
2021-09-30 14:15:00,62.64,62.64,62.6,62.6,15741.0,55.4412,55.4412,55.4058,55.4058,15741.0
2021-09-30 14:20:00,62.61,62.64,62.59,62.64,23664.0,55.4147,55.4412,55.397,55.4412,23664.0
2021-09-30 14:25:00,62.65,62.71,62.63,62.7,32696.0,55.4501,55.5032,55.4324,55.4943,32696.0
2021-09-30 14:30:00,62.71,62.78,62.7,62.78,13483.0,55.5032,55.5651,55.4943,55.5651,13483.0
2021-09-30 14:35:00,62.79,62.84,62.79,62.82,21700.0,55.574,55.6183,55.574,55.6006,21700.0
2021-09-30 14:40:00,62.81,62.91,62.81,62.86,19991.0,55.5917,55.6802,55.5917,55.636,19991.0
2021-09-30 14:45:00,62.85,62.92,62.82,62.88,34734.0,55.6271,55.6891,55.6006,55.6537,34734.0
2021-09-30 14:50:00,62.88,62.94,62.87,62.88,19905.0,55.6537,55.7068,55.6448,55.6537,19905.0
2021-09-30 14:55:00,62.88,62.88,62.78,62.78,19831.0,55.6537,55.6537,55.5651,55.5651,19831.0
2021-09-30 15:00:00,62.78,62.87,62.74,62.86,28902.0,55.5651,55.6448,55.5297,55.636,28902.0
2021-09-30 15:05:00,62.86,62.87,62.82,62.83,12617.0,55.636,55.6448,55.6006,55.6094,12617.0
2021-09-30 15:10:00,62.83,62.93,62.83,62.92,35271.0,55.6094,55.6979,55.6094,55.6891,35271.0
2021-09-30 15:15:00,62.93,62.97,62.89,62.92,17995.0,55.6979,55.7333,55.6625,55.6891,17995.0
2021-09-30 15:20:00,62.92,62.97,62.79,62.79,33831.0,55.6891,55.7333,55.574,55.574,33831.0
2021-09-30 15:25:00,62.78,62.88,62.75,62.86,44849.0,55.5651,55.6537,55.5386,55.636,44849.0
2021-09-30 15:30:00,62.86,62.96,62.76,62.88,58020.0,55.636,55.7245,55.5474,55.6537,58020.0
2021-09-30 15:35:00,62.87,62.87,62.78,62.8,43223.0,55.6448,55.6448,55.5651,55.5828,43223.0
2021-09-30 15:40:00,62.8,62.85,62.75,62.78,66563.0,55.5828,55.6271,55.5386,55.5651,66563.0
2021-09-30 15:45:00,62.78,62.79,62.65,62.66,56550.0,55.5651,55.574,55.4501,55.4589,56550.0
2021-09-30 15:50:00,62.65,62.67,62.29,62.5,167731.0,55.4501,55.4678,55.1315,55.3173,167731.0
2021-09-30 15:55:00,62.51,62.65,62.47,62.49,340690.0,55.3262,55.4501,55.2908,55.3085,340690.0
2021-10-01 09:30:00,63.7,63.7,63.08,63.35,117013.0,56.3794,56.3794,55.8307,56.0696,117013.0
2021-10-01 09:35:00,63.34,63.58,63.32,63.49,44263.0,56.0608,56.2732,56.0431,56.1936,44263.0
2021-10-01 09:40:00,63.51,63.72,63.5,63.57,41861.0,56.2113,56.3971,56.2024,56.2644,41861.0
2021-10-01 09:45:00,63.56,63.72,63.42,63.64,129148.0,56.2555,56.3971,56.1316,56.3263,129148.0
2021-10-01 09:50:00,63.65,63.66,63.1,63.15,59063.0,56.3352,56.344,55.8484,55.8926,59063.0
2021-10-01 09:55:00,63.15,63.21,63.03,63.21,16500.0,55.8926,55.9457,55.7864,55.9457,16500.0
2021-10-01 10:00:00,63.2,63.3,63.04,63.06,45531.0,55.9369,56.0254,55.7953,55.813,45531.0
2021-10-01 10:05:00,63.07,63.48,63.05,63.45,18205.0,55.8218,56.1847,55.8041,56.1581,18205.0
2021-10-01 10:10:00,63.44,63.46,63.26,63.35,30583.0,56.1493,56.167,55.99,56.0696,30583.0
2021-10-01 10:15:00,63.36,63.43,63.23,63.37,25458.0,56.0785,56.1404,55.9634,56.0873,25458.0
2021-10-01 10:20:00,63.33,63.33,63.02,63.04,19101.0,56.0519,56.0519,55.7776,55.7953,19101.0
2021-10-01 10:25:00,63.04,63.21,63.04,63.15,20052.0,55.7953,55.9457,55.7953,55.8926,20052.0
2021-10-01 10:30:00,63.15,63.22,63.12,63.14,21795.0,55.8926,55.9546,55.8661,55.8838,21795.0
2021-10-01 10:35:00,63.13,63.25,63.12,63.12,24140.0,55.8749,55.9811,55.8661,55.8661,24140.0
2021-10-01 10:40:00,63.11,63.2,63.04,63.04,36184.0,55.8572,55.9369,55.7953,55.7953,36184.0
2021-10-01 10:45:00,63.03,63.06,62.94,63.01,28035.0,55.7864,55.813,55.7068,55.7687,28035.0
2021-10-01 10:50:00,63.0,63.08,62.9,63.07,14903.0,55.7599,55.8307,55.6714,55.8218,14903.0
2021-10-01 10:55:00,63.08,63.2,63.04,63.17,21049.0,55.8307,55.9369,55.7953,55.9103,21049.0
2021-10-01 11:00:00,63.16,63.24,63.12,63.13,17629.0,55.9015,55.9723,55.8661,55.8749,17629.0
2021-10-01 11:05:00,63.13,63.16,63.07,63.12,9749.0,55.8749,55.9015,55.8218,55.8661,9749.0
2021-10-01 11:10:00,63.12,63.43,63.11,63.41,26440.0,55.8661,56.1404,55.8572,56.1227,26440.0
2021-10-01 11:15:00,63.41,63.43,63.3,63.3,18779.0,56.1227,56.1404,56.0254,56.0254,18779.0
2021-10-01 11:20:00,63.31,63.39,63.29,63.36,18137.0,56.0342,56.105,56.0165,56.0785,18137.0
2021-10-01 11:25:00,63.36,63.36,63.24,63.25,57356.0,56.0785,56.0785,55.9723,55.9811,57356.0
2021-10-01 11:30:00,63.25,63.34,63.19,63.26,44477.0,55.9811,56.0608,55.928,55.99,44477.0
2021-10-01 11:35:00,63.28,63.35,63.21,63.3,21471.0,56.0077,56.0696,55.9457,56.0254,21471.0
2021-10-01 11:40:00,63.32,63.37,63.28,63.32,12605.0,56.0431,56.0873,56.0077,56.0431,12605.0
2021-10-01 11:45:00,63.33,63.46,63.32,63.43,20695.0,56.0519,56.167,56.0431,56.1404,20695.0
2021-10-01 11:50:00,63.43,63.49,63.38,63.48,16128.0,56.1404,56.1936,56.0962,56.1847,16128.0
2021-10-01 11:55:00,63.47,63.49,63.38,63.39,17823.0,56.1759,56.1936,56.0962,56.105,17823.0
2021-10-01 12:00:00,63.4,63.44,63.36,63.39,20352.0,56.1139,56.1493,56.0785,56.105,20352.0
2021-10-01 12:05:00,63.38,63.41,63.34,63.4,14839.0,56.0962,56.1227,56.0608,56.1139,14839.0
2021-10-01 12:10:00,63.4,63.44,63.36,63.38,15478.0,56.1139,56.1493,56.0785,56.0962,15478.0
2021-10-01 12:15:00,63.38,63.39,63.31,63.35,19050.0,56.0962,56.105,56.0342,56.0696,19050.0
2021-10-01 12:20:00,63.35,63.41,63.32,63.39,78875.0,56.0696,56.1227,56.0431,56.105,78875.0
2021-10-01 12:25:00,63.38,63.39,63.23,63.23,72362.0,56.0962,56.105,55.9634,55.9634,72362.0
2021-10-01 12:30:00,63.24,63.27,63.2,63.21,24486.0,55.9723,55.9988,55.9369,55.9457,24486.0
2021-10-01 12:35:00,63.21,63.25,63.13,63.16,20787.0,55.9457,55.9811,55.8749,55.9015,20787.0
2021-10-01 12:40:00,63.16,63.27,63.14,63.25,16761.0,55.9015,55.9988,55.8838,55.9811,16761.0
2021-10-01 12:45:00,63.25,63.27,63.16,63.19,22721.0,55.9811,55.9988,55.9015,55.928,22721.0
2021-10-01 12:50:00,63.18,63.19,63.14,63.19,15182.0,55.9192,55.928,55.8838,55.928,15182.0
2021-10-01 12:55:00,63.19,63.2,63.09,63.1,18928.0,55.928,55.9369,55.8395,55.8484,18928.0
2021-10-01 13:00:00,63.1,63.12,63.02,63.03,21024.0,55.8484,55.8661,55.7776,55.7864,21024.0
2021-10-01 13:05:00,63.03,63.08,63.01,63.06,17057.0,55.7864,55.8307,55.7687,55.813,17057.0
2021-10-01 13:10:00,63.06,63.08,62.99,63.0,15435.0,55.813,55.8307,55.751,55.7599,15435.0
2021-10-01 13:15:00,63.0,63.02,62.97,62.98,16147.0,55.7599,55.7776,55.7333,55.7422,16147.0
2021-10-01 13:20:00,62.95,62.96,62.85,62.87,15986.0,55.7156,55.7245,55.6271,55.6448,15986.0
2021-10-01 13:25:00,62.87,62.89,62.81,62.84,17032.0,55.6448,55.6625,55.5917,55.6183,17032.0
2021-10-01 13:30:00,62.85,62.93,62.84,62.91,16989.0,55.6271,55.6979,55.6183,55.6802,16989.0
2021-10-01 13:35:00,62.93,62.98,62.93,62.95,9345.0,55.6979,55.7422,55.6979,55.7156,9345.0
2021-10-01 13:40:00,62.94,63.02,62.94,63.01,17575.0,55.7068,55.7776,55.7068,55.7687,17575.0
2021-10-01 13:45:00,63.02,63.12,63.01,63.12,13746.0,55.7776,55.8661,55.7687,55.8661,13746.0
2021-10-01 13:50:00,63.12,63.17,63.1,63.11,12684.0,55.8661,55.9103,55.8484,55.8572,12684.0
2021-10-01 13:55:00,63.11,63.11,62.99,62.99,14502.0,55.8572,55.8572,55.751,55.751,14502.0
2021-10-01 14:00:00,63.0,63.05,62.98,63.05,12293.0,55.7599,55.8041,55.7422,55.8041,12293.0
2021-10-01 14:05:00,63.05,63.11,63.01,63.09,13460.0,55.8041,55.8572,55.7687,55.8395,13460.0
2021-10-01 14:10:00,63.07,63.11,63.07,63.11,6487.0,55.8218,55.8572,55.8218,55.8572,6487.0
2021-10-01 14:15:00,63.11,63.12,63.07,63.11,13273.0,55.8572,55.8661,55.8218,55.8572,13273.0
2021-10-01 14:20:00,63.1,63.16,63.09,63.11,30229.0,55.8484,55.9015,55.8395,55.8572,30229.0
2021-10-01 14:25:00,63.12,63.13,63.02,63.03,18214.0,55.8661,55.8749,55.7776,55.7864,18214.0
2021-10-01 14:30:00,63.04,63.04,62.98,62.99,16331.0,55.7953,55.7953,55.7422,55.751,16331.0
2021-10-01 14:35:00,62.99,63.05,62.98,63.0,19355.0,55.751,55.8041,55.7422,55.7599,19355.0
2021-10-01 14:40:00,63.0,63.02,62.91,62.92,18814.0,55.7599,55.7776,55.6802,55.6891,18814.0
2021-10-01 14:45:00,62.92,62.92,62.86,62.9,27509.0,55.6891,55.6891,55.636,55.6714,27509.0
2021-10-01 14:50:00,62.91,62.94,62.88,62.94,21109.0,55.6802,55.7068,55.6537,55.7068,21109.0
2021-10-01 14:55:00,62.95,63.02,62.94,62.99,40158.0,55.7156,55.7776,55.7068,55.751,40158.0
2021-10-01 15:00:00,62.99,63.07,62.97,62.98,29262.0,55.751,55.8218,55.7333,55.7422,29262.0
2021-10-01 15:05:00,62.98,63.01,62.94,63.01,50873.0,55.7422,55.7687,55.7068,55.7687,50873.0
2021-10-01 15:10:00,63.02,63.03,62.96,63.0,28045.0,55.7776,55.7864,55.7245,55.7599,28045.0
2021-10-01 15:15:00,63.0,63.02,62.89,62.9,27362.0,55.7599,55.7776,55.6625,55.6714,27362.0
2021-10-01 15:20:00,62.9,62.95,62.85,62.85,16243.0,55.6714,55.7156,55.6271,55.6271,16243.0
2021-10-01 15:25:00,62.86,62.89,62.81,62.88,34544.0,55.636,55.6625,55.5917,55.6537,34544.0
2021-10-01 15:30:00,62.88,62.9,62.8,62.89,18092.0,55.6537,55.6714,55.5828,55.6625,18092.0
2021-10-01 15:35:00,62.89,62.89,62.66,62.66,30130.0,55.6625,55.6625,55.4589,55.4589,30130.0
2021-10-01 15:40:00,62.67,62.73,62.65,62.67,37602.0,55.4678,55.5209,55.4501,55.4678,37602.0
2021-10-01 15:45:00,62.66,62.71,62.61,62.67,42534.0,55.4589,55.5032,55.4147,55.4678,42534.0
2021-10-01 15:50:00,62.67,62.81,62.66,62.7,122861.0,55.4678,55.5917,55.4589,55.4943,122861.0
2021-10-01 15:55:00,62.7,62.71,62.41,62.48,388224.0,55.4943,55.5032,55.2377,55.2996,388224.0
2021-10-04 09:30:00,62.3,62.8,62.28,62.8,59946.0,55.1403,55.5828,55.1226,55.5828,59946.0
2021-10-04 09:35:00,62.79,62.95,62.76,62.9,39247.0,55.574,55.7156,55.5474,55.6714,39247.0
2021-10-04 09:40:00,62.9,62.94,62.77,62.87,37526.0,55.6714,55.7068,55.5563,55.6448,37526.0
2021-10-04 09:45:00,62.87,62.99,62.81,62.98,68434.0,55.6448,55.751,55.5917,55.7422,68434.0
2021-10-04 09:50:00,63.0,63.08,62.84,62.9,36579.0,55.7599,55.8307,55.6183,55.6714,36579.0
2021-10-04 09:55:00,62.88,62.96,62.8,62.82,38396.0,55.6537,55.7245,55.5828,55.6006,38396.0
2021-10-04 10:00:00,62.81,62.92,62.6,62.69,33462.0,55.5917,55.6891,55.4058,55.4855,33462.0
2021-10-04 10:05:00,62.7,62.73,62.62,62.69,26619.0,55.4943,55.5209,55.4235,55.4855,26619.0
2021-10-04 10:10:00,62.7,62.94,62.65,62.92,32220.0,55.4943,55.7068,55.4501,55.6891,32220.0
2021-10-04 10:15:00,62.91,63.07,62.85,63.07,25031.0,55.6802,55.8218,55.6271,55.8218,25031.0
2021-10-04 10:20:00,63.07,63.08,62.85,62.86,25642.0,55.8218,55.8307,55.6271,55.636,25642.0
2021-10-04 10:25:00,62.87,62.95,62.83,62.92,18996.0,55.6448,55.7156,55.6094,55.6891,18996.0
2021-10-04 10:30:00,62.9,62.95,62.85,62.88,36989.0,55.6714,55.7156,55.6271,55.6537,36989.0
2021-10-04 10:35:00,62.89,62.93,62.76,62.79,36606.0,55.6625,55.6979,55.5474,55.574,36606.0
2021-10-04 10:40:00,62.78,62.95,62.77,62.95,18011.0,55.5651,55.7156,55.5563,55.7156,18011.0
2021-10-04 10:45:00,62.94,62.97,62.85,62.94,25714.0,55.7068,55.7333,55.6271,55.7068,25714.0
2021-10-04 10:50:00,62.95,63.04,62.86,62.92,27227.0,55.7156,55.7953,55.636,55.6891,27227.0
2021-10-04 10:55:00,62.91,62.91,62.64,62.67,25439.0,55.6802,55.6802,55.4412,55.4678,25439.0
2021-10-04 11:00:00,62.66,62.68,62.55,62.55,28372.0,55.4589,55.4766,55.3616,55.3616,28372.0
2021-10-04 11:05:00,62.55,62.66,62.53,62.57,41816.0,55.3616,55.4589,55.3439,55.3793,41816.0
2021-10-04 11:10:00,62.57,62.68,62.54,62.68,16064.0,55.3793,55.4766,55.3527,55.4766,16064.0
2021-10-04 11:15:00,62.69,62.89,62.67,62.82,26458.0,55.4855,55.6625,55.4678,55.6006,26458.0
2021-10-04 11:20:00,62.82,62.92,62.76,62.88,269987.0,55.6006,55.6891,55.5474,55.6537,269987.0
2021-10-04 11:25:00,62.89,63.05,62.88,63.04,42157.0,55.6625,55.8041,55.6537,55.7953,42157.0
2021-10-04 11:30:00,63.03,63.03,62.88,62.93,31802.0,55.7864,55.7864,55.6537,55.6979,31802.0
2021-10-04 11:35:00,62.92,62.95,62.84,62.84,19289.0,55.6891,55.7156,55.6183,55.6183,19289.0
2021-10-04 11:40:00,62.84,62.9,62.81,62.88,14125.0,55.6183,55.6714,55.5917,55.6537,14125.0
2021-10-04 11:45:00,62.88,63.01,62.86,62.99,11043.0,55.6537,55.7687,55.636,55.751,11043.0
2021-10-04 11:50:00,62.99,63.06,62.97,62.98,20776.0,55.751,55.813,55.7333,55.7422,20776.0
2021-10-04 11:55:00,62.99,63.09,62.92,63.03,25218.0,55.751,55.8395,55.6891,55.7864,25218.0
2021-10-04 12:00:00,63.02,63.13,63.01,63.08,17620.0,55.7776,55.8749,55.7687,55.8307,17620.0
2021-10-04 12:05:00,63.08,63.19,63.06,63.17,28385.0,55.8307,55.928,55.813,55.9103,28385.0
2021-10-04 12:10:00,63.15,63.23,63.15,63.18,15739.0,55.8926,55.9634,55.8926,55.9192,15739.0
2021-10-04 12:15:00,63.17,63.23,63.15,63.17,14729.0,55.9103,55.9634,55.8926,55.9103,14729.0
2021-10-04 12:20:00,63.17,63.24,63.17,63.21,24732.0,55.9103,55.9723,55.9103,55.9457,24732.0
2021-10-04 12:25:00,63.22,63.23,63.17,63.2,22210.0,55.9546,55.9634,55.9103,55.9369,22210.0
2021-10-04 12:30:00,63.2,63.29,63.19,63.29,173329.0,55.9369,56.0165,55.928,56.0165,173329.0
2021-10-04 12:35:00,63.29,63.34,63.27,63.3,17093.0,56.0165,56.0608,55.9988,56.0254,17093.0
2021-10-04 12:40:00,63.29,63.32,63.25,63.28,17038.0,56.0165,56.0431,55.9811,56.0077,17038.0
2021-10-04 12:45:00,63.27,63.31,63.21,63.26,19150.0,55.9988,56.0342,55.9457,55.99,19150.0
2021-10-04 12:50:00,63.27,63.32,63.23,63.32,21370.0,55.9988,56.0431,55.9634,56.0431,21370.0
2021-10-04 12:55:00,63.31,63.35,63.23,63.24,19143.0,56.0342,56.0696,55.9634,55.9723,19143.0
2021-10-04 13:00:00,63.22,63.24,63.19,63.21,23665.0,55.9546,55.9723,55.928,55.9457,23665.0
2021-10-04 13:05:00,63.22,63.31,63.2,63.29,14965.0,55.9546,56.0342,55.9369,56.0165,14965.0
2021-10-04 13:10:00,63.29,63.41,63.28,63.41,66933.0,56.0165,56.1227,56.0077,56.1227,66933.0
2021-10-04 13:15:00,63.39,63.42,63.36,63.42,14483.0,56.105,56.1316,56.0785,56.1316,14483.0
2021-10-04 13:20:00,63.42,63.47,63.39,63.44,14670.0,56.1316,56.1759,56.105,56.1493,14670.0
2021-10-04 13:25:00,63.44,63.44,63.34,63.36,21732.0,56.1493,56.1493,56.0608,56.0785,21732.0
2021-10-04 13:30:00,63.36,63.37,63.29,63.35,19917.0,56.0785,56.0873,56.0165,56.0696,19917.0
2021-10-04 13:35:00,63.35,63.41,63.32,63.35,24313.0,56.0696,56.1227,56.0431,56.0696,24313.0
2021-10-04 13:40:00,63.35,63.4,63.32,63.39,14752.0,56.0696,56.1139,56.0431,56.105,14752.0
2021-10-04 13:45:00,63.39,63.43,63.35,63.43,18664.0,56.105,56.1404,56.0696,56.1404,18664.0
2021-10-04 13:50:00,63.42,63.46,63.41,63.43,15265.0,56.1316,56.167,56.1227,56.1404,15265.0
2021-10-04 13:55:00,63.44,63.44,63.38,63.39,35810.0,56.1493,56.1493,56.0962,56.105,35810.0
2021-10-04 14:00:00,63.38,63.48,63.38,63.43,27015.0,56.0962,56.1847,56.0962,56.1404,27015.0
2021-10-04 14:05:00,63.44,63.48,63.39,63.41,20517.0,56.1493,56.1847,56.105,56.1227,20517.0
2021-10-04 14:10:00,63.4,63.45,63.35,63.36,22442.0,56.1139,56.1581,56.0696,56.0785,22442.0
2021-10-04 14:15:00,63.36,63.48,63.36,63.48,61000.0,56.0785,56.1847,56.0785,56.1847,61000.0
2021-10-04 14:20:00,63.5,63.58,63.48,63.55,22896.0,56.2024,56.2732,56.1847,56.2467,22896.0
2021-10-04 14:25:00,63.55,63.58,63.51,63.57,33556.0,56.2467,56.2732,56.2113,56.2644,33556.0
2021-10-04 14:30:00,63.57,63.66,63.57,63.63,129022.0,56.2644,56.344,56.2644,56.3175,129022.0
2021-10-04 14:35:00,63.62,63.65,63.59,63.59,23542.0,56.3086,56.3352,56.2821,56.2821,23542.0
2021-10-04 14:40:00,63.59,63.61,63.51,63.52,93417.0,56.2821,56.2998,56.2113,56.2201,93417.0
2021-10-04 14:45:00,63.52,63.63,63.52,63.63,23014.0,56.2201,56.3175,56.2201,56.3175,23014.0
2021-10-04 14:50:00,63.62,63.64,63.59,63.61,24074.0,56.3086,56.3263,56.2821,56.2998,24074.0
2021-10-04 14:55:00,63.61,63.65,63.58,63.6,19012.0,56.2998,56.3352,56.2732,56.2909,19012.0
2021-10-04 15:00:00,63.59,63.65,63.57,63.63,25635.0,56.2821,56.3352,56.2644,56.3175,25635.0
2021-10-04 15:05:00,63.65,63.67,63.59,63.6,29226.0,56.3352,56.3529,56.2821,56.2909,29226.0
2021-10-04 15:10:00,63.59,63.72,63.55,63.7,45335.0,56.2821,56.3971,56.2467,56.3794,45335.0
2021-10-04 15:15:00,63.7,63.72,63.64,63.65,43690.0,56.3794,56.3971,56.3263,56.3352,43690.0
2021-10-04 15:20:00,63.65,63.72,63.61,63.72,48470.0,56.3352,56.3971,56.2998,56.3971,48470.0
2021-10-04 15:25:00,63.71,63.79,63.71,63.79,48829.0,56.3883,56.4591,56.3883,56.4591,48829.0
2021-10-04 15:30:00,63.78,63.85,63.71,63.85,49361.0,56.4502,56.5122,56.3883,56.5122,49361.0
2021-10-04 15:35:00,63.84,63.91,63.8,63.8,40350.0,56.5033,56.5653,56.4679,56.4679,40350.0
2021-10-04 15:40:00,63.81,64.01,63.78,63.97,122302.0,56.4768,56.6538,56.4502,56.6184,122302.0
2021-10-04 15:45:00,63.98,64.14,63.98,64.1,110857.0,56.6272,56.7689,56.6272,56.7334,110857.0
2021-10-04 15:50:00,64.09,64.09,63.66,63.7,270405.0,56.7246,56.7246,56.344,56.3794,270405.0
2021-10-04 15:55:00,63.7,63.92,63.7,63.9,315329.0,56.3794,56.5741,56.3794,56.5564,315329.0
2021-10-05 09:30:00,64.0,64.02,63.72,63.94,56064.0,56.6449,56.6626,56.3971,56.5918,56064.0
2021-10-05 09:35:00,63.87,63.91,63.64,63.73,26926.0,56.5299,56.5653,56.3263,56.406,26926.0
2021-10-05 09:40:00,63.73,63.81,63.56,63.59,32552.0,56.406,56.4768,56.2555,56.2821,32552.0
2021-10-05 09:45:00,63.59,63.94,63.59,63.71,28491.0,56.2821,56.5918,56.2821,56.3883,28491.0
2021-10-05 09:50:00,63.71,63.84,63.69,63.79,22090.0,56.3883,56.5033,56.3706,56.4591,22090.0
2021-10-05 09:55:00,63.77,63.91,63.72,63.84,25505.0,56.4414,56.5653,56.3971,56.5033,25505.0
2021-10-05 10:00:00,63.85,64.04,63.85,63.93,9012.0,56.5122,56.6803,56.5122,56.583,9012.0
2021-10-05 10:05:00,63.89,64.03,63.86,63.96,13256.0,56.5476,56.6715,56.521,56.6095,13256.0
2021-10-05 10:10:00,63.96,64.07,63.95,64.03,19126.0,56.6095,56.7069,56.6007,56.6715,19126.0
2021-10-05 10:15:00,64.05,64.07,63.97,63.98,14550.0,56.6892,56.7069,56.6184,56.6272,14550.0
2021-10-05 10:20:00,63.99,64.08,63.9,63.92,12330.0,56.6361,56.7157,56.5564,56.5741,12330.0
2021-10-05 10:25:00,63.91,63.97,63.89,63.94,9971.0,56.5653,56.6184,56.5476,56.5918,9971.0
2021-10-05 10:30:00,63.95,64.01,63.93,63.94,17152.0,56.6007,56.6538,56.583,56.5918,17152.0
2021-10-05 10:35:00,63.94,63.94,63.76,63.77,14103.0,56.5918,56.5918,56.4325,56.4414,14103.0
2021-10-05 10:40:00,63.78,63.78,63.54,63.56,18500.0,56.4502,56.4502,56.2378,56.2555,18500.0
2021-10-05 10:45:00,63.58,63.64,63.56,63.59,15330.0,56.2732,56.3263,56.2555,56.2821,15330.0
2021-10-05 10:50:00,63.61,63.71,63.57,63.69,21404.0,56.2998,56.3883,56.2644,56.3706,21404.0
2021-10-05 10:55:00,63.67,63.71,63.62,63.71,14841.0,56.3529,56.3883,56.3086,56.3883,14841.0
2021-10-05 11:00:00,63.71,63.71,63.59,63.7,10916.0,56.3883,56.3883,56.2821,56.3794,10916.0
2021-10-05 11:05:00,63.68,63.68,63.61,63.65,12105.0,56.3617,56.3617,56.2998,56.3352,12105.0
2021-10-05 11:10:00,63.67,63.76,63.67,63.76,14243.0,56.3529,56.4325,56.3529,56.4325,14243.0
2021-10-05 11:15:00,63.77,63.77,63.69,63.75,13102.0,56.4414,56.4414,56.3706,56.4237,13102.0
2021-10-05 11:20:00,63.75,63.8,63.71,63.78,14873.0,56.4237,56.4679,56.3883,56.4502,14873.0
2021-10-05 11:25:00,63.77,63.78,63.66,63.67,19676.0,56.4414,56.4502,56.344,56.3529,19676.0
2021-10-05 11:30:00,63.67,63.69,63.62,63.66,14643.0,56.3529,56.3706,56.3086,56.344,14643.0
2021-10-05 11:35:00,63.66,63.66,63.56,63.56,11746.0,56.344,56.344,56.2555,56.2555,11746.0
2021-10-05 11:40:00,63.55,63.62,63.49,63.62,16673.0,56.2467,56.3086,56.1936,56.3086,16673.0
2021-10-05 11:45:00,63.63,63.66,63.6,63.65,9513.0,56.3175,56.344,56.2909,56.3352,9513.0
2021-10-05 11:50:00,63.66,63.69,63.63,63.65,17719.0,56.344,56.3706,56.3175,56.3352,17719.0
2021-10-05 11:55:00,63.65,63.69,63.64,63.66,8099.0,56.3352,56.3706,56.3263,56.344,8099.0
2021-10-05 12:00:00,63.64,63.65,63.6,63.62,11688.0,56.3263,56.3352,56.2909,56.3086,11688.0
2021-10-05 12:05:00,63.61,63.71,63.59,63.71,10605.0,56.2998,56.3883,56.2821,56.3883,10605.0
2021-10-05 12:10:00,63.71,63.77,63.71,63.73,25147.0,56.3883,56.4414,56.3883,56.406,25147.0
2021-10-05 12:15:00,63.74,63.74,63.69,63.71,32864.0,56.4148,56.4148,56.3706,56.3883,32864.0
2021-10-05 12:20:00,63.71,63.82,63.71,63.81,30363.0,56.3883,56.4856,56.3883,56.4768,30363.0
2021-10-05 12:25:00,63.8,63.85,63.75,63.85,143635.0,56.4679,56.5122,56.4237,56.5122,143635.0
2021-10-05 12:30:00,63.85,63.86,63.77,63.82,28960.0,56.5122,56.521,56.4414,56.4856,28960.0
2021-10-05 12:35:00,63.82,63.83,63.69,63.69,23507.0,56.4856,56.4945,56.3706,56.3706,23507.0
2021-10-05 12:40:00,63.67,63.74,63.65,63.7,50375.0,56.3529,56.4148,56.3352,56.3794,50375.0
2021-10-05 12:45:00,63.7,63.71,63.62,63.64,20110.0,56.3794,56.3883,56.3086,56.3263,20110.0
2021-10-05 12:50:00,63.64,63.64,63.55,63.55,12807.0,56.3263,56.3263,56.2467,56.2467,12807.0
2021-10-05 12:55:00,63.57,63.59,63.55,63.57,16341.0,56.2644,56.2821,56.2467,56.2644,16341.0
2021-10-05 13:00:00,63.59,63.61,63.55,63.61,6818.0,56.2821,56.2998,56.2467,56.2998,6818.0
2021-10-05 13:05:00,63.61,63.64,63.58,63.63,6672.0,56.2998,56.3263,56.2732,56.3175,6672.0
2021-10-05 13:10:00,63.64,63.65,63.61,63.62,13296.0,56.3263,56.3352,56.2998,56.3086,13296.0
2021-10-05 13:15:00,63.62,63.66,63.59,63.66,10688.0,56.3086,56.344,56.2821,56.344,10688.0
2021-10-05 13:20:00,63.67,63.69,63.6,63.63,10247.0,56.3529,56.3706,56.2909,56.3175,10247.0
2021-10-05 13:25:00,63.63,63.63,63.57,63.6,8766.0,56.3175,56.3175,56.2644,56.2909,8766.0
2021-10-05 13:30:00,63.62,63.63,63.58,63.59,10143.0,56.3086,56.3175,56.2732,56.2821,10143.0
2021-10-05 13:35:00,63.59,63.62,63.57,63.62,12646.0,56.2821,56.3086,56.2644,56.3086,12646.0
2021-10-05 13:40:00,63.62,63.69,63.61,63.68,21282.0,56.3086,56.3706,56.2998,56.3617,21282.0
2021-10-05 13:45:00,63.68,63.68,63.61,63.64,12892.0,56.3617,56.3617,56.2998,56.3263,12892.0
2021-10-05 13:50:00,63.64,63.66,63.63,63.65,9626.0,56.3263,56.344,56.3175,56.3352,9626.0
2021-10-05 13:55:00,63.64,63.64,63.6,63.63,7598.0,56.3263,56.3263,56.2909,56.3175,7598.0
2021-10-05 14:00:00,63.64,63.67,63.6,63.61,17295.0,56.3263,56.3529,56.2909,56.2998,17295.0
2021-10-05 14:05:00,63.61,63.61,63.57,63.58,24784.0,56.2998,56.2998,56.2644,56.2732,24784.0
2021-10-05 14:10:00,63.58,63.58,63.52,63.54,21532.0,56.2732,56.2732,56.2201,56.2378,21532.0
2021-10-05 14:15:00,63.53,63.55,63.48,63.55,36426.0,56.229,56.2467,56.1847,56.2467,36426.0
2021-10-05 14:20:00,63.54,63.61,63.54,63.57,25813.0,56.2378,56.2998,56.2378,56.2644,25813.0
2021-10-05 14:25:00,63.57,63.6,63.52,63.53,146340.0,56.2644,56.2909,56.2201,56.229,146340.0
2021-10-05 14:30:00,63.53,63.56,63.51,63.55,16451.0,56.229,56.2555,56.2113,56.2467,16451.0
2021-10-05 14:35:00,63.55,63.57,63.49,63.51,33988.0,56.2467,56.2644,56.1936,56.2113,33988.0
2021-10-05 14:40:00,63.51,63.56,63.49,63.5,23969.0,56.2113,56.2555,56.1936,56.2024,23969.0
2021-10-05 14:45:00,63.52,63.53,63.46,63.47,28871.0,56.2201,56.229,56.167,56.1759,28871.0
2021-10-05 14:50:00,63.47,63.48,63.41,63.42,25934.0,56.1759,56.1847,56.1227,56.1316,25934.0
2021-10-05 14:55:00,63.42,63.43,63.3,63.31,19335.0,56.1316,56.1404,56.0254,56.0342,19335.0
2021-10-05 15:00:00,63.3,63.31,63.22,63.22,13960.0,56.0254,56.0342,55.9546,55.9546,13960.0
2021-10-05 15:05:00,63.22,63.22,63.15,63.16,15007.0,55.9546,55.9546,55.8926,55.9015,15007.0
2021-10-05 15:10:00,63.16,63.25,63.16,63.23,10067.0,55.9015,55.9811,55.9015,55.9634,10067.0
2021-10-05 15:15:00,63.23,63.26,63.18,63.26,14529.0,55.9634,55.99,55.9192,55.99,14529.0
2021-10-05 15:20:00,63.26,63.31,63.24,63.31,11484.0,55.99,56.0342,55.9723,56.0342,11484.0
2021-10-05 15:25:00,63.32,63.35,63.24,63.28,28129.0,56.0431,56.0696,55.9723,56.0077,28129.0
2021-10-05 15:30:00,63.27,63.38,63.25,63.37,32545.0,55.9988,56.0962,55.9811,56.0873,32545.0
2021-10-05 15:35:00,63.36,63.44,63.36,63.44,29164.0,56.0785,56.1493,56.0785,56.1493,29164.0
2021-10-05 15:40:00,63.43,63.44,63.33,63.4,74425.0,56.1404,56.1493,56.0519,56.1139,74425.0
2021-10-05 15:45:00,63.4,63.4,63.33,63.34,41420.0,56.1139,56.1139,56.0519,56.0608,41420.0
2021-10-05 15:50:00,63.34,63.46,63.29,63.29,97076.0,56.0608,56.167,56.0165,56.0165,97076.0
2021-10-05 15:55:00,63.3,63.37,63.28,63.31,179454.0,56.0254,56.0873,56.0077,56.0342,179454.0
2021-10-06 09:30:00,63.06,63.12,62.83,62.83,27392.0,55.813,55.8661,55.6094,55.6094,27392.0
2021-10-06 09:35:00,62.85,63.02,62.82,62.93,20725.0,55.6271,55.7776,55.6006,55.6979,20725.0
2021-10-06 09:40:00,62.94,63.19,62.92,63.12,26469.0,55.7068,55.928,55.6891,55.8661,26469.0
2021-10-06 09:45:00,63.14,63.15,62.96,63.11,19562.0,55.8838,55.8926,55.7245,55.8572,19562.0
2021-10-06 09:50:00,63.12,63.12,62.98,63.04,19554.0,55.8661,55.8661,55.7422,55.7953,19554.0
2021-10-06 09:55:00,63.04,63.1,62.96,63.1,8531.0,55.7953,55.8484,55.7245,55.8484,8531.0
2021-10-06 10:00:00,63.09,63.22,63.09,63.22,21782.0,55.8395,55.9546,55.8395,55.9546,21782.0
2021-10-06 10:05:00,63.23,63.44,63.21,63.31,20895.0,55.9634,56.1493,55.9457,56.0342,20895.0
2021-10-06 10:10:00,63.29,63.38,63.27,63.28,39321.0,56.0165,56.0962,55.9988,56.0077,39321.0
2021-10-06 10:15:00,63.27,63.28,63.04,63.06,35844.0,55.9988,56.0077,55.7953,55.813,35844.0
2021-10-06 10:20:00,63.05,63.27,62.99,63.26,15200.0,55.8041,55.9988,55.751,55.99,15200.0
2021-10-06 10:25:00,63.26,63.38,63.26,63.34,12045.0,55.99,56.0962,55.99,56.0608,12045.0
2021-10-06 10:30:00,63.35,63.39,63.31,63.34,12180.0,56.0696,56.105,56.0342,56.0608,12180.0
2021-10-06 10:35:00,63.36,63.52,63.36,63.5,82419.0,56.0785,56.2201,56.0785,56.2024,82419.0
2021-10-06 10:40:00,63.51,63.55,63.45,63.48,15160.0,56.2113,56.2467,56.1581,56.1847,15160.0
2021-10-06 10:45:00,63.5,63.53,63.43,63.53,41808.0,56.2024,56.229,56.1404,56.229,41808.0
2021-10-06 10:50:00,63.56,63.56,63.45,63.56,46900.0,56.2555,56.2555,56.1581,56.2555,46900.0
2021-10-06 10:55:00,63.56,63.59,63.45,63.57,23477.0,56.2555,56.2821,56.1581,56.2644,23477.0
2021-10-06 11:00:00,63.56,63.6,63.52,63.55,21465.0,56.2555,56.2909,56.2201,56.2467,21465.0
2021-10-06 11:05:00,63.55,63.62,63.47,63.51,21251.0,56.2467,56.3086,56.1759,56.2113,21251.0
2021-10-06 11:10:00,63.51,63.57,63.47,63.49,11571.0,56.2113,56.2644,56.1759,56.1936,11571.0
2021-10-06 11:15:00,63.5,63.62,63.49,63.62,11324.0,56.2024,56.3086,56.1936,56.3086,11324.0
2021-10-06 11:20:00,63.62,63.63,63.54,63.55,14244.0,56.3086,56.3175,56.2378,56.2467,14244.0
2021-10-06 11:25:00,63.55,63.56,63.48,63.5,14649.0,56.2467,56.2555,56.1847,56.2024,14649.0
2021-10-06 11:30:00,63.5,63.5,63.34,63.34,12035.0,56.2024,56.2024,56.0608,56.0608,12035.0
2021-10-06 11:35:00,63.35,63.35,63.2,63.22,25339.0,56.0696,56.0696,55.9369,55.9546,25339.0
2021-10-06 11:40:00,63.22,63.28,63.18,63.18,64404.0,55.9546,56.0077,55.9192,55.9192,64404.0
2021-10-06 11:45:00,63.2,63.21,63.11,63.14,12083.0,55.9369,55.9457,55.8572,55.8838,12083.0
2021-10-06 11:50:00,63.15,63.21,63.15,63.2,13033.0,55.8926,55.9457,55.8926,55.9369,13033.0
2021-10-06 11:55:00,63.19,63.24,63.19,63.24,14100.0,55.928,55.9723,55.928,55.9723,14100.0
2021-10-06 12:00:00,63.24,63.24,63.15,63.18,12429.0,55.9723,55.9723,55.8926,55.9192,12429.0
2021-10-06 12:05:00,63.17,63.19,63.09,63.13,96679.0,55.9103,55.928,55.8395,55.8749,96679.0
2021-10-06 12:10:00,63.14,63.14,63.09,63.12,7027.0,55.8838,55.8838,55.8395,55.8661,7027.0
2021-10-06 12:15:00,63.12,63.19,63.07,63.18,19757.0,55.8661,55.928,55.8218,55.9192,19757.0
2021-10-06 12:20:00,63.2,63.22,63.16,63.21,24702.0,55.9369,55.9546,55.9015,55.9457,24702.0
2021-10-06 12:25:00,63.22,63.24,63.16,63.18,15636.0,55.9546,55.9723,55.9015,55.9192,15636.0
2021-10-06 12:30:00,63.18,63.2,63.14,63.19,7842.0,55.9192,55.9369,55.8838,55.928,7842.0
2021-10-06 12:35:00,63.2,63.26,63.19,63.25,7372.0,55.9369,55.99,55.928,55.9811,7372.0
2021-10-06 12:40:00,63.25,63.27,63.24,63.26,8008.0,55.9811,55.9988,55.9723,55.99,8008.0
2021-10-06 12:45:00,63.25,63.28,63.2,63.21,8980.0,55.9811,56.0077,55.9369,55.9457,8980.0
2021-10-06 12:50:00,63.21,63.22,63.13,63.15,11727.0,55.9457,55.9546,55.8749,55.8926,11727.0
2021-10-06 12:55:00,63.15,63.19,63.15,63.16,18332.0,55.8926,55.928,55.8926,55.9015,18332.0
2021-10-06 13:00:00,63.17,63.19,63.15,63.17,7936.0,55.9103,55.928,55.8926,55.9103,7936.0
2021-10-06 13:05:00,63.17,63.22,63.15,63.19,12201.0,55.9103,55.9546,55.8926,55.928,12201.0
2021-10-06 13:10:00,63.18,63.26,63.17,63.26,15706.0,55.9192,55.99,55.9103,55.99,15706.0
2021-10-06 13:15:00,63.27,63.31,63.26,63.29,7250.0,55.9988,56.0342,55.99,56.0165,7250.0
2021-10-06 13:20:00,63.3,63.37,63.26,63.37,19542.0,56.0254,56.0873,55.99,56.0873,19542.0
2021-10-06 13:25:00,63.35,63.42,63.35,63.41,8874.0,56.0696,56.1316,56.0696,56.1227,8874.0
2021-10-06 13:30:00,63.42,63.51,63.4,63.51,13094.0,56.1316,56.2113,56.1139,56.2113,13094.0
2021-10-06 13:35:00,63.49,63.57,63.48,63.57,9356.0,56.1936,56.2644,56.1847,56.2644,9356.0
2021-10-06 13:40:00,63.56,63.61,63.54,63.6,34522.0,56.2555,56.2998,56.2378,56.2909,34522.0
2021-10-06 13:45:00,63.59,63.62,63.58,63.6,6232.0,56.2821,56.3086,56.2732,56.2909,6232.0
2021-10-06 13:50:00,63.6,63.61,63.54,63.6,14191.0,56.2909,56.2998,56.2378,56.2909,14191.0
2021-10-06 13:55:00,63.6,63.67,63.6,63.67,9784.0,56.2909,56.3529,56.2909,56.3529,9784.0
2021-10-06 14:00:00,63.69,63.7,63.58,63.67,21327.0,56.3706,56.3794,56.2732,56.3529,21327.0
2021-10-06 14:05:00,63.67,63.69,63.63,63.65,11888.0,56.3529,56.3706,56.3175,56.3352,11888.0
2021-10-06 14:10:00,63.66,63.87,63.65,63.85,28761.0,56.344,56.5299,56.3352,56.5122,28761.0
2021-10-06 14:15:00,63.85,63.92,63.84,63.92,12123.0,56.5122,56.5741,56.5033,56.5741,12123.0
2021-10-06 14:20:00,63.93,63.93,63.86,63.88,32252.0,56.583,56.583,56.521,56.5387,32252.0
2021-10-06 14:25:00,63.88,63.88,63.82,63.86,18769.0,56.5387,56.5387,56.4856,56.521,18769.0
2021-10-06 14:30:00,63.85,63.89,63.82,63.87,15939.0,56.5122,56.5476,56.4856,56.5299,15939.0
2021-10-06 14:35:00,63.88,63.92,63.83,63.92,8491.0,56.5387,56.5741,56.4945,56.5741,8491.0
2021-10-06 14:40:00,63.93,63.96,63.9,63.94,9517.0,56.583,56.6095,56.5564,56.5918,9517.0
2021-10-06 14:45:00,63.94,63.97,63.94,63.94,11335.0,56.5918,56.6184,56.5918,56.5918,11335.0
2021-10-06 14:50:00,63.94,63.98,63.91,63.96,23227.0,56.5918,56.6272,56.5653,56.6095,23227.0
2021-10-06 14:55:00,63.96,63.96,63.9,63.9,16804.0,56.6095,56.6095,56.5564,56.5564,16804.0
2021-10-06 15:00:00,63.9,63.92,63.86,63.87,41916.0,56.5564,56.5741,56.521,56.5299,41916.0
2021-10-06 15:05:00,63.86,63.92,63.78,63.8,31286.0,56.521,56.5741,56.4502,56.4679,31286.0
2021-10-06 15:10:00,63.8,63.86,63.79,63.83,24945.0,56.4679,56.521,56.4591,56.4945,24945.0
2021-10-06 15:15:00,63.84,63.95,63.84,63.95,27664.0,56.5033,56.6007,56.5033,56.6007,27664.0
2021-10-06 15:20:00,63.94,64.02,63.94,63.98,90291.0,56.5918,56.6626,56.5918,56.6272,90291.0
2021-10-06 15:25:00,63.97,63.97,63.9,63.96,19980.0,56.6184,56.6184,56.5564,56.6095,19980.0
2021-10-06 15:30:00,63.95,64.08,63.94,64.05,25571.0,56.6007,56.7157,56.5918,56.6892,25571.0
2021-10-06 15:35:00,64.04,64.06,63.95,64.03,32992.0,56.6803,56.698,56.6007,56.6715,32992.0
2021-10-06 15:40:00,64.04,64.15,64.04,64.14,32441.0,56.6803,56.7777,56.6803,56.7689,32441.0
2021-10-06 15:45:00,64.14,64.19,64.08,64.19,64500.0,56.7689,56.8131,56.7157,56.8131,64500.0
2021-10-06 15:50:00,64.19,64.27,64.18,64.26,111464.0,56.8131,56.8839,56.8043,56.8751,111464.0
2021-10-06 15:55:00,64.27,64.39,64.26,64.32,204350.0,56.8839,56.9901,56.8751,56.9282,204350.0
2021-10-07 09:30:00,64.54,64.54,64.26,64.53,28562.0,57.1229,57.1229,56.8751,57.114,28562.0
2021-10-07 09:35:00,64.54,64.68,64.52,64.52,24633.0,57.1229,57.2468,57.1052,57.1052,24633.0
2021-10-07 09:40:00,64.5,64.7,64.47,64.5,19285.0,57.0875,57.2645,57.0609,57.0875,19285.0
2021-10-07 09:45:00,64.51,64.53,64.39,64.46,9199.0,57.0963,57.114,56.9901,57.0521,9199.0
2021-10-07 09:50:00,64.49,64.64,64.46,64.58,15467.0,57.0786,57.2114,57.0521,57.1583,15467.0
2021-10-07 09:55:00,64.6,64.8,64.6,64.79,13954.0,57.176,57.353,57.176,57.3442,13954.0
2021-10-07 10:00:00,64.81,64.96,64.77,64.95,27644.0,57.3619,57.4946,57.3265,57.4858,27644.0
2021-10-07 10:05:00,64.95,65.05,64.92,65.04,28326.0,57.4858,57.5743,57.4592,57.5654,28326.0
2021-10-07 10:10:00,65.05,65.11,64.98,65.01,33697.0,57.5743,57.6274,57.5123,57.5389,33697.0
2021-10-07 10:15:00,65.03,65.03,64.84,64.85,51004.0,57.5566,57.5566,57.3884,57.3973,51004.0
2021-10-07 10:20:00,64.85,64.86,64.75,64.77,16874.0,57.3973,57.4061,57.3087,57.3265,16874.0
2021-10-07 10:25:00,64.77,64.78,64.7,64.72,47728.0,57.3265,57.3353,57.2645,57.2822,47728.0
2021-10-07 10:30:00,64.72,64.8,64.69,64.71,27779.0,57.2822,57.353,57.2556,57.2733,27779.0
2021-10-07 10:35:00,64.7,64.75,64.64,64.64,90925.0,57.2645,57.3087,57.2114,57.2114,90925.0
2021-10-07 10:40:00,64.64,64.66,64.52,64.55,17354.0,57.2114,57.2291,57.1052,57.1317,17354.0
2021-10-07 10:45:00,64.55,64.61,64.5,64.53,55998.0,57.1317,57.1848,57.0875,57.114,55998.0
2021-10-07 10:50:00,64.51,64.52,64.44,64.52,17056.0,57.0963,57.1052,57.0344,57.1052,17056.0
2021-10-07 10:55:00,64.54,64.61,64.53,64.55,22559.0,57.1229,57.1848,57.114,57.1317,22559.0
2021-10-07 11:00:00,64.52,64.56,64.47,64.49,10422.0,57.1052,57.1406,57.0609,57.0786,10422.0
2021-10-07 11:05:00,64.5,64.5,64.37,64.38,10421.0,57.0875,57.0875,56.9724,56.9813,10421.0
2021-10-07 11:10:00,64.37,64.38,64.23,64.25,13876.0,56.9724,56.9813,56.8485,56.8662,13876.0
2021-10-07 11:15:00,64.24,64.25,64.17,64.18,11549.0,56.8574,56.8662,56.7954,56.8043,11549.0
2021-10-07 11:20:00,64.18,64.2,64.11,64.11,9339.0,56.8043,56.822,56.7423,56.7423,9339.0
2021-10-07 11:25:00,64.11,64.18,64.1,64.15,18723.0,56.7423,56.8043,56.7334,56.7777,18723.0
2021-10-07 11:30:00,64.16,64.23,64.16,64.2,13670.0,56.7866,56.8485,56.7866,56.822,13670.0
2021-10-07 11:35:00,64.21,64.27,64.19,64.26,17313.0,56.8308,56.8839,56.8131,56.8751,17313.0
2021-10-07 11:40:00,64.26,64.34,64.25,64.3,15921.0,56.8751,56.9459,56.8662,56.9105,15921.0
2021-10-07 11:45:00,64.3,64.33,64.3,64.31,6292.0,56.9105,56.937,56.9105,56.9193,6292.0
2021-10-07 11:50:00,64.31,64.32,64.24,64.3,8848.0,56.9193,56.9282,56.8574,56.9105,8848.0
2021-10-07 11:55:00,64.3,64.31,64.26,64.29,6035.0,56.9105,56.9193,56.8751,56.9016,6035.0
2021-10-07 12:00:00,64.3,64.36,64.28,64.28,9428.0,56.9105,56.9636,56.8928,56.8928,9428.0
2021-10-07 12:05:00,64.28,64.28,64.23,64.26,4005.0,56.8928,56.8928,56.8485,56.8751,4005.0
2021-10-07 12:10:00,64.25,64.25,64.19,64.2,6188.0,56.8662,56.8662,56.8131,56.822,6188.0
2021-10-07 12:15:00,64.19,64.2,64.13,64.16,16827.0,56.8131,56.822,56.76,56.7866,16827.0
2021-10-07 12:20:00,64.15,64.2,64.12,64.19,22298.0,56.7777,56.822,56.7512,56.8131,22298.0
2021-10-07 12:25:00,64.2,64.29,64.2,64.28,8259.0,56.822,56.9016,56.822,56.8928,8259.0
2021-10-07 12:30:00,64.28,64.34,64.28,64.34,26814.0,56.8928,56.9459,56.8928,56.9459,26814.0
2021-10-07 12:35:00,64.33,64.36,64.31,64.36,8802.0,56.937,56.9636,56.9193,56.9636,8802.0
2021-10-07 12:40:00,64.35,64.35,64.28,64.3,20117.0,56.9547,56.9547,56.8928,56.9105,20117.0
2021-10-07 12:45:00,64.29,64.3,64.22,64.26,16632.0,56.9016,56.9105,56.8397,56.8751,16632.0
2021-10-07 12:50:00,64.26,64.32,64.26,64.28,9523.0,56.8751,56.9282,56.8751,56.8928,9523.0
2021-10-07 12:55:00,64.27,64.31,64.27,64.3,7724.0,56.8839,56.9193,56.8839,56.9105,7724.0
2021-10-07 13:00:00,64.29,64.3,64.22,64.22,5283.0,56.9016,56.9105,56.8397,56.8397,5283.0
2021-10-07 13:05:00,64.22,64.26,64.2,64.25,12684.0,56.8397,56.8751,56.822,56.8662,12684.0
2021-10-07 13:10:00,64.25,64.27,64.24,64.25,8111.0,56.8662,56.8839,56.8574,56.8662,8111.0
2021-10-07 13:15:00,64.25,64.25,64.18,64.18,4781.0,56.8662,56.8662,56.8043,56.8043,4781.0
2021-10-07 13:20:00,64.17,64.18,64.11,64.16,6038.0,56.7954,56.8043,56.7423,56.7866,6038.0
2021-10-07 13:25:00,64.16,64.24,64.14,64.23,10454.0,56.7866,56.8574,56.7689,56.8485,10454.0
2021-10-07 13:30:00,64.24,64.26,64.2,64.26,11020.0,56.8574,56.8751,56.822,56.8751,11020.0
2021-10-07 13:35:00,64.26,64.26,64.22,64.24,14217.0,56.8751,56.8751,56.8397,56.8574,14217.0
2021-10-07 13:40:00,64.25,64.26,64.23,64.23,10527.0,56.8662,56.8751,56.8485,56.8485,10527.0
2021-10-07 13:45:00,64.23,64.23,64.19,64.2,18940.0,56.8485,56.8485,56.8131,56.822,18940.0
2021-10-07 13:50:00,64.2,64.22,64.17,64.2,25398.0,56.822,56.8397,56.7954,56.822,25398.0
2021-10-07 13:55:00,64.21,64.21,64.18,64.19,15363.0,56.8308,56.8308,56.8043,56.8131,15363.0
2021-10-07 14:00:00,64.18,64.19,64.15,64.17,51419.0,56.8043,56.8131,56.7777,56.7954,51419.0
2021-10-07 14:05:00,64.16,64.2,64.15,64.18,20341.0,56.7866,56.822,56.7777,56.8043,20341.0
2021-10-07 14:10:00,64.17,64.21,64.16,64.19,31337.0,56.7954,56.8308,56.7866,56.8131,31337.0
2021-10-07 14:15:00,64.19,64.23,64.19,64.23,8837.0,56.8131,56.8485,56.8131,56.8485,8837.0
2021-10-07 14:20:00,64.23,64.25,64.17,64.17,16445.0,56.8485,56.8662,56.7954,56.7954,16445.0
2021-10-07 14:25:00,64.17,64.21,64.17,64.19,25167.0,56.7954,56.8308,56.7954,56.8131,25167.0
2021-10-07 14:30:00,64.18,64.19,64.16,64.17,16008.0,56.8043,56.8131,56.7866,56.7954,16008.0
2021-10-07 14:35:00,64.16,64.17,64.12,64.12,49057.0,56.7866,56.7954,56.7512,56.7512,49057.0
2021-10-07 14:40:00,64.12,64.21,64.11,64.17,31734.0,56.7512,56.8308,56.7423,56.7954,31734.0
2021-10-07 14:45:00,64.16,64.16,64.09,64.13,47983.0,56.7866,56.7866,56.7246,56.76,47983.0
2021-10-07 14:50:00,64.12,64.13,64.06,64.07,16702.0,56.7512,56.76,56.698,56.7069,16702.0
2021-10-07 14:55:00,64.07,64.1,64.05,64.06,41444.0,56.7069,56.7334,56.6892,56.698,41444.0
2021-10-07 15:00:00,64.05,64.07,64.0,64.06,38784.0,56.6892,56.7069,56.6449,56.698,38784.0
2021-10-07 15:05:00,64.07,64.15,64.05,64.11,85526.0,56.7069,56.7777,56.6892,56.7423,85526.0
2021-10-07 15:10:00,64.1,64.18,64.05,64.18,17725.0,56.7334,56.8043,56.6892,56.8043,17725.0
2021-10-07 15:15:00,64.18,64.28,64.18,64.25,19471.0,56.8043,56.8928,56.8043,56.8662,19471.0
2021-10-07 15:20:00,64.25,64.26,64.19,64.25,20197.0,56.8662,56.8751,56.8131,56.8662,20197.0
2021-10-07 15:25:00,64.25,64.25,64.15,64.22,20695.0,56.8662,56.8662,56.7777,56.8397,20695.0
2021-10-07 15:30:00,64.22,64.25,64.16,64.2,21462.0,56.8397,56.8662,56.7866,56.822,21462.0
2021-10-07 15:35:00,64.2,64.21,64.08,64.12,17073.0,56.822,56.8308,56.7157,56.7512,17073.0
2021-10-07 15:40:00,64.12,64.21,64.05,64.05,27343.0,56.7512,56.8308,56.6892,56.6892,27343.0
2021-10-07 15:45:00,64.05,64.06,63.98,64.0,52862.0,56.6892,56.698,56.6272,56.6449,52862.0
2021-10-07 15:50:00,63.99,64.07,63.94,64.01,74376.0,56.6361,56.7069,56.5918,56.6538,74376.0
2021-10-07 15:55:00,64.0,64.03,63.91,63.99,184934.0,56.6449,56.6715,56.5653,56.6361,184934.0
2021-10-08 09:30:00,63.99,64.1,63.81,63.87,33953.0,56.6361,56.7334,56.4768,56.5299,33953.0
2021-10-08 09:35:00,63.9,64.02,63.88,63.88,21698.0,56.5564,56.6626,56.5387,56.5387,21698.0
2021-10-08 09:40:00,63.89,63.94,63.63,63.63,47905.0,56.5476,56.5918,56.3175,56.3175,47905.0
2021-10-08 09:45:00,63.64,63.79,63.64,63.68,26266.0,56.3263,56.4591,56.3263,56.3617,26266.0
2021-10-08 09:50:00,63.7,63.82,63.63,63.77,8041.0,56.3794,56.4856,56.3175,56.4414,8041.0
2021-10-08 09:55:00,63.71,63.83,63.7,63.76,12288.0,56.3883,56.4945,56.3794,56.4325,12288.0
2021-10-08 10:00:00,63.79,63.93,63.79,63.91,10846.0,56.4591,56.583,56.4591,56.5653,10846.0
2021-10-08 10:05:00,63.91,63.97,63.81,63.81,13506.0,56.5653,56.6184,56.4768,56.4768,13506.0
2021-10-08 10:10:00,63.81,63.81,63.62,63.63,11700.0,56.4768,56.4768,56.3086,56.3175,11700.0
2021-10-08 10:15:00,63.61,63.7,63.56,63.66,7081.0,56.2998,56.3794,56.2555,56.344,7081.0
2021-10-08 10:20:00,63.64,63.64,63.48,63.5,9516.0,56.3263,56.3263,56.1847,56.2024,9516.0
2021-10-08 10:25:00,63.46,63.46,63.38,63.38,13576.0,56.167,56.167,56.0962,56.0962,13576.0
2021-10-08 10:30:00,63.39,63.46,63.38,63.42,18578.0,56.105,56.167,56.0962,56.1316,18578.0
2021-10-08 10:35:00,63.43,63.43,63.35,63.37,9640.0,56.1404,56.1404,56.0696,56.0873,9640.0
2021-10-08 10:40:00,63.36,63.57,63.3,63.57,12711.0,56.0785,56.2644,56.0254,56.2644,12711.0
2021-10-08 10:45:00,63.59,63.59,63.41,63.41,18133.0,56.2821,56.2821,56.1227,56.1227,18133.0
2021-10-08 10:50:00,63.38,63.41,63.3,63.33,10025.0,56.0962,56.1227,56.0254,56.0519,10025.0
2021-10-08 10:55:00,63.33,63.44,63.32,63.44,8962.0,56.0519,56.1493,56.0431,56.1493,8962.0
2021-10-08 11:00:00,63.45,63.47,63.4,63.42,8750.0,56.1581,56.1759,56.1139,56.1316,8750.0
2021-10-08 11:05:00,63.42,63.48,63.42,63.47,12554.0,56.1316,56.1847,56.1316,56.1759,12554.0
2021-10-08 11:10:00,63.46,63.49,63.39,63.45,23430.0,56.167,56.1936,56.105,56.1581,23430.0
2021-10-08 11:15:00,63.47,63.57,63.47,63.56,7055.0,56.1759,56.2644,56.1759,56.2555,7055.0
2021-10-08 11:20:00,63.57,63.59,63.51,63.52,16253.0,56.2644,56.2821,56.2113,56.2201,16253.0
2021-10-08 11:25:00,63.52,63.58,63.52,63.58,9070.0,56.2201,56.2732,56.2201,56.2732,9070.0
2021-10-08 11:30:00,63.62,63.62,63.49,63.52,11805.0,56.3086,56.3086,56.1936,56.2201,11805.0
2021-10-08 11:35:00,63.51,63.55,63.46,63.54,12374.0,56.2113,56.2467,56.167,56.2378,12374.0
2021-10-08 11:40:00,63.53,63.58,63.51,63.54,7562.0,56.229,56.2732,56.2113,56.2378,7562.0
2021-10-08 11:45:00,63.55,63.57,63.53,63.57,6505.0,56.2467,56.2644,56.229,56.2644,6505.0
2021-10-08 11:50:00,63.57,63.59,63.53,63.54,9213.0,56.2644,56.2821,56.229,56.2378,9213.0
2021-10-08 11:55:00,63.53,63.54,63.47,63.48,9583.0,56.229,56.2378,56.1759,56.1847,9583.0
2021-10-08 12:00:00,63.48,63.5,63.46,63.48,6611.0,56.1847,56.2024,56.167,56.1847,6611.0
2021-10-08 12:05:00,63.46,63.52,63.46,63.48,6011.0,56.167,56.2201,56.167,56.1847,6011.0
2021-10-08 12:10:00,63.49,63.54,63.47,63.53,8563.0,56.1936,56.2378,56.1759,56.229,8563.0
2021-10-08 12:15:00,63.52,63.53,63.47,63.52,18180.0,56.2201,56.229,56.1759,56.2201,18180.0
2021-10-08 12:20:00,63.53,63.57,63.5,63.56,3470.0,56.229,56.2644,56.2024,56.2555,3470.0
2021-10-08 12:25:00,63.56,63.6,63.54,63.58,11648.0,56.2555,56.2909,56.2378,56.2732,11648.0
2021-10-08 12:30:00,63.58,63.6,63.55,63.59,8714.0,56.2732,56.2909,56.2467,56.2821,8714.0
2021-10-08 12:35:00,63.6,63.6,63.53,63.57,8486.0,56.2909,56.2909,56.229,56.2644,8486.0
2021-10-08 12:40:00,63.56,63.57,63.52,63.54,7020.0,56.2555,56.2644,56.2201,56.2378,7020.0
2021-10-08 12:45:00,63.54,63.55,63.53,63.55,2829.0,56.2378,56.2467,56.229,56.2467,2829.0
2021-10-08 12:50:00,63.54,63.58,63.49,63.57,9846.0,56.2378,56.2732,56.1936,56.2644,9846.0
2021-10-08 12:55:00,63.58,63.58,63.52,63.53,7851.0,56.2732,56.2732,56.2201,56.229,7851.0
2021-10-08 13:00:00,63.53,63.55,63.5,63.55,7041.0,56.229,56.2467,56.2024,56.2467,7041.0
2021-10-08 13:05:00,63.55,63.58,63.47,63.49,19500.0,56.2467,56.2732,56.1759,56.1936,19500.0
2021-10-08 13:10:00,63.49,63.56,63.49,63.54,9443.0,56.1936,56.2555,56.1936,56.2378,9443.0
2021-10-08 13:15:00,63.53,63.54,63.44,63.44,15536.0,56.229,56.2378,56.1493,56.1493,15536.0
2021-10-08 13:20:00,63.45,63.48,63.45,63.48,2810.0,56.1581,56.1847,56.1581,56.1847,2810.0
2021-10-08 13:25:00,63.47,63.51,63.43,63.51,12345.0,56.1759,56.2113,56.1404,56.2113,12345.0
2021-10-08 13:30:00,63.5,63.53,63.48,63.53,6868.0,56.2024,56.229,56.1847,56.229,6868.0
2021-10-08 13:35:00,63.53,63.54,63.5,63.52,7684.0,56.229,56.2378,56.2024,56.2201,7684.0
2021-10-08 13:40:00,63.51,63.51,63.45,63.47,6560.0,56.2113,56.2113,56.1581,56.1759,6560.0
2021-10-08 13:45:00,63.47,63.5,63.46,63.49,7609.0,56.1759,56.2024,56.167,56.1936,7609.0
2021-10-08 13:50:00,63.5,63.5,63.42,63.42,18145.0,56.2024,56.2024,56.1316,56.1316,18145.0
2021-10-08 13:55:00,63.42,63.51,63.42,63.5,10425.0,56.1316,56.2113,56.1316,56.2024,10425.0
2021-10-08 14:00:00,63.5,63.55,63.48,63.54,13547.0,56.2024,56.2467,56.1847,56.2378,13547.0
2021-10-08 14:05:00,63.55,63.62,63.55,63.62,8806.0,56.2467,56.3086,56.2467,56.3086,8806.0
2021-10-08 14:10:00,63.62,63.65,63.6,63.61,13478.0,56.3086,56.3352,56.2909,56.2998,13478.0
2021-10-08 14:15:00,63.61,63.64,63.6,63.61,9008.0,56.2998,56.3263,56.2909,56.2998,9008.0
2021-10-08 14:20:00,63.61,63.63,63.6,63.62,5034.0,56.2998,56.3175,56.2909,56.3086,5034.0
2021-10-08 14:25:00,63.62,63.65,63.62,63.63,7290.0,56.3086,56.3352,56.3086,56.3175,7290.0
2021-10-08 14:30:00,63.64,63.65,63.62,63.63,9632.0,56.3263,56.3352,56.3086,56.3175,9632.0
2021-10-08 14:35:00,63.63,63.63,63.58,63.59,8317.0,56.3175,56.3175,56.2732,56.2821,8317.0
2021-10-08 14:40:00,63.59,63.59,63.55,63.55,10740.0,56.2821,56.2821,56.2467,56.2467,10740.0
2021-10-08 14:45:00,63.55,63.57,63.52,63.54,21469.0,56.2467,56.2644,56.2201,56.2378,21469.0
2021-10-08 14:50:00,63.54,63.55,63.52,63.53,8427.0,56.2378,56.2467,56.2201,56.229,8427.0
2021-10-08 14:55:00,63.52,63.52,63.39,63.4,23592.0,56.2201,56.2201,56.105,56.1139,23592.0
2021-10-08 15:00:00,63.4,63.49,63.4,63.47,13041.0,56.1139,56.1936,56.1139,56.1759,13041.0
2021-10-08 15:05:00,63.47,63.48,63.43,63.48,11894.0,56.1759,56.1847,56.1404,56.1847,11894.0
2021-10-08 15:10:00,63.48,63.51,63.48,63.5,6916.0,56.1847,56.2113,56.1847,56.2024,6916.0
2021-10-08 15:15:00,63.49,63.5,63.41,63.43,15009.0,56.1936,56.2024,56.1227,56.1404,15009.0
2021-10-08 15:20:00,63.42,63.44,63.39,63.43,12537.0,56.1316,56.1493,56.105,56.1404,12537.0
2021-10-08 15:25:00,63.43,63.46,63.41,63.46,12125.0,56.1404,56.167,56.1227,56.167,12125.0
2021-10-08 15:30:00,63.46,63.47,63.41,63.41,24936.0,56.167,56.1759,56.1227,56.1227,24936.0
2021-10-08 15:35:00,63.39,63.39,63.22,63.24,37456.0,56.105,56.105,55.9546,55.9723,37456.0
2021-10-08 15:40:00,63.23,63.23,63.11,63.12,35618.0,55.9634,55.9634,55.8572,55.8661,35618.0
2021-10-08 15:45:00,63.11,63.2,63.1,63.16,33019.0,55.8572,55.9369,55.8484,55.9015,33019.0
2021-10-08 15:50:00,63.15,63.25,63.14,63.22,69259.0,55.8926,55.9811,55.8838,55.9546,69259.0
2021-10-08 15:55:00,63.22,63.28,63.18,63.19,114059.0,55.9546,56.0077,55.9192,55.928,114059.0
2021-10-11 09:30:00,62.35,62.53,61.61,62.43,332130.0,55.1846,55.3439,54.5296,55.2554,332130.0
2021-10-11 09:35:00,62.43,62.6,62.13,62.14,123165.0,55.2554,55.4058,54.9898,54.9987,123165.0
2021-10-11 09:40:00,62.13,62.51,62.07,62.48,124450.0,54.9898,55.3262,54.9367,55.2996,124450.0
2021-10-11 09:45:00,62.46,62.57,62.21,62.23,76782.0,55.2819,55.3793,55.0607,55.0784,76782.0
2021-10-11 09:50:00,62.22,62.39,62.19,62.38,49241.0,55.0695,55.22,55.043,55.2111,49241.0
2021-10-11 09:55:00,62.42,62.72,62.41,62.72,69743.0,55.2465,55.512,55.2377,55.512,69743.0
2021-10-11 10:00:00,62.73,62.83,62.66,62.82,70903.0,55.5209,55.6094,55.4589,55.6006,70903.0
2021-10-11 10:05:00,62.82,62.97,62.81,62.89,56379.0,55.6006,55.7333,55.5917,55.6625,56379.0
2021-10-11 10:10:00,62.89,63.03,62.89,62.9,52276.0,55.6625,55.7864,55.6625,55.6714,52276.0
2021-10-11 10:15:00,62.91,62.96,62.87,62.88,53927.0,55.6802,55.7245,55.6448,55.6537,53927.0
2021-10-11 10:20:00,62.88,62.93,62.78,62.9,64824.0,55.6537,55.6979,55.5651,55.6714,64824.0
2021-10-11 10:25:00,62.89,62.93,62.83,62.93,67060.0,55.6625,55.6979,55.6094,55.6979,67060.0
2021-10-11 10:30:00,62.93,62.93,62.73,62.75,37366.0,55.6979,55.6979,55.5209,55.5386,37366.0
2021-10-11 10:35:00,62.74,62.74,62.57,62.62,37769.0,55.5297,55.5297,55.3793,55.4235,37769.0
2021-10-11 10:40:00,62.62,62.76,62.61,62.76,33094.0,55.4235,55.5474,55.4147,55.5474,33094.0
2021-10-11 10:45:00,62.76,62.76,62.66,62.71,43890.0,55.5474,55.5474,55.4589,55.5032,43890.0
2021-10-11 10:50:00,62.7,62.71,62.63,62.65,41404.0,55.4943,55.5032,55.4324,55.4501,41404.0
2021-10-11 10:55:00,62.65,62.81,62.64,62.79,33816.0,55.4501,55.5917,55.4412,55.574,33816.0
2021-10-11 11:00:00,62.78,62.78,62.64,62.77,44885.0,55.5651,55.5651,55.4412,55.5563,44885.0
2021-10-11 11:05:00,62.77,62.83,62.65,62.68,30043.0,55.5563,55.6094,55.4501,55.4766,30043.0
2021-10-11 11:10:00,62.69,62.69,62.56,62.56,24943.0,55.4855,55.4855,55.3704,55.3704,24943.0
2021-10-11 11:15:00,62.55,62.6,62.5,62.52,34179.0,55.3616,55.4058,55.3173,55.335,34179.0
2021-10-11 11:20:00,62.53,62.55,62.46,62.49,43074.0,55.3439,55.3616,55.2819,55.3085,43074.0
2021-10-11 11:25:00,62.49,62.53,62.45,62.51,31868.0,55.3085,55.3439,55.2731,55.3262,31868.0
2021-10-11 11:30:00,62.51,62.72,62.51,62.72,28400.0,55.3262,55.512,55.3262,55.512,28400.0
2021-10-11 11:35:00,62.72,62.88,62.71,62.88,37908.0,55.512,55.6537,55.5032,55.6537,37908.0
2021-10-11 11:40:00,62.87,62.88,62.78,62.83,24591.0,55.6448,55.6537,55.5651,55.6094,24591.0
2021-10-11 11:45:00,62.83,62.84,62.76,62.82,18916.0,55.6094,55.6183,55.5474,55.6006,18916.0
2021-10-11 11:50:00,62.82,62.83,62.73,62.74,27458.0,55.6006,55.6094,55.5209,55.5297,27458.0
2021-10-11 11:55:00,62.74,62.76,62.64,62.69,23645.0,55.5297,55.5474,55.4412,55.4855,23645.0
2021-10-11 12:00:00,62.69,62.69,62.5,62.5,40791.0,55.4855,55.4855,55.3173,55.3173,40791.0
2021-10-11 12:05:00,62.49,62.49,62.39,62.42,34224.0,55.3085,55.3085,55.22,55.2465,34224.0
2021-10-11 12:10:00,62.42,62.45,62.38,62.39,16736.0,55.2465,55.2731,55.2111,55.22,16736.0
2021-10-11 12:15:00,62.38,62.4,62.29,62.29,20203.0,55.2111,55.2288,55.1315,55.1315,20203.0
2021-10-11 12:20:00,62.28,62.32,62.21,62.32,24991.0,55.1226,55.158,55.0607,55.158,24991.0
2021-10-11 12:25:00,62.31,62.38,62.29,62.35,18624.0,55.1492,55.2111,55.1315,55.1846,18624.0
2021-10-11 12:30:00,62.36,62.45,62.36,62.44,23131.0,55.1934,55.2731,55.1934,55.2642,23131.0
2021-10-11 12:35:00,62.47,62.55,62.43,62.5,19947.0,55.2908,55.3616,55.2554,55.3173,19947.0
2021-10-11 12:40:00,62.5,62.54,62.48,62.53,12435.0,55.3173,55.3527,55.2996,55.3439,12435.0
2021-10-11 12:45:00,62.52,62.53,62.47,62.47,15585.0,55.335,55.3439,55.2908,55.2908,15585.0
2021-10-11 12:50:00,62.47,62.51,62.4,62.5,28280.0,55.2908,55.3262,55.2288,55.3173,28280.0
2021-10-11 12:55:00,62.51,62.51,62.37,62.38,19729.0,55.3262,55.3262,55.2023,55.2111,19729.0
2021-10-11 13:00:00,62.37,62.4,62.3,62.35,24834.0,55.2023,55.2288,55.1403,55.1846,24834.0
2021-10-11 13:05:00,62.38,62.47,62.31,62.47,30250.0,55.2111,55.2908,55.1492,55.2908,30250.0
2021-10-11 13:10:00,62.47,62.52,62.45,62.52,29038.0,55.2908,55.335,55.2731,55.335,29038.0
2021-10-11 13:15:00,62.53,62.62,62.51,62.62,27381.0,55.3439,55.4235,55.3262,55.4235,27381.0
2021-10-11 13:20:00,62.61,62.62,62.55,62.59,42745.0,55.4147,55.4235,55.3616,55.397,42745.0
2021-10-11 13:25:00,62.59,62.6,62.52,62.54,26748.0,55.397,55.4058,55.335,55.3527,26748.0
2021-10-11 13:30:00,62.54,62.59,62.48,62.51,27528.0,55.3527,55.397,55.2996,55.3262,27528.0
2021-10-11 13:35:00,62.5,62.57,62.5,62.53,13558.0,55.3173,55.3793,55.3173,55.3439,13558.0
2021-10-11 13:40:00,62.52,62.58,62.51,62.56,30838.0,55.335,55.3881,55.3262,55.3704,30838.0
2021-10-11 13:45:00,62.55,62.6,62.42,62.42,36787.0,55.3616,55.4058,55.2465,55.2465,36787.0
2021-10-11 13:50:00,62.4,62.49,62.39,62.48,16875.0,55.2288,55.3085,55.22,55.2996,16875.0
2021-10-11 13:55:00,62.49,62.55,62.41,62.43,37357.0,55.3085,55.3616,55.2377,55.2554,37357.0
2021-10-11 14:00:00,62.41,62.51,62.4,62.47,31742.0,55.2377,55.3262,55.2288,55.2908,31742.0
2021-10-11 14:05:00,62.46,62.59,62.45,62.57,35199.0,55.2819,55.397,55.2731,55.3793,35199.0
2021-10-11 14:10:00,62.57,62.58,62.52,62.55,66259.0,55.3793,55.3881,55.335,55.3616,66259.0
2021-10-11 14:15:00,62.56,62.58,62.52,62.54,27434.0,55.3704,55.3881,55.335,55.3527,27434.0
2021-10-11 14:20:00,62.54,62.56,62.47,62.5,47645.0,55.3527,55.3704,55.2908,55.3173,47645.0
2021-10-11 14:25:00,62.5,62.52,62.45,62.51,36467.0,55.3173,55.335,55.2731,55.3262,36467.0
2021-10-11 14:30:00,62.51,62.59,62.49,62.53,42679.0,55.3262,55.397,55.3085,55.3439,42679.0
2021-10-11 14:35:00,62.53,62.53,62.46,62.47,36990.0,55.3439,55.3439,55.2819,55.2908,36990.0
2021-10-11 14:40:00,62.47,62.51,62.43,62.46,60079.0,55.2908,55.3262,55.2554,55.2819,60079.0
2021-10-11 14:45:00,62.46,62.46,62.38,62.39,16181.0,55.2819,55.2819,55.2111,55.22,16181.0
2021-10-11 14:50:00,62.39,62.4,62.34,62.35,19884.0,55.22,55.2288,55.1757,55.1846,19884.0
2021-10-11 14:55:00,62.35,62.43,62.32,62.4,33969.0,55.1846,55.2554,55.158,55.2288,33969.0
2021-10-11 15:00:00,62.39,62.5,62.38,62.5,38284.0,55.22,55.3173,55.2111,55.3173,38284.0
2021-10-11 15:05:00,62.5,62.53,62.37,62.42,69042.0,55.3173,55.3439,55.2023,55.2465,69042.0
2021-10-11 15:10:00,62.43,62.5,62.38,62.5,38699.0,55.2554,55.3173,55.2111,55.3173,38699.0
2021-10-11 15:15:00,62.5,62.52,62.45,62.47,39057.0,55.3173,55.335,55.2731,55.2908,39057.0
2021-10-11 15:20:00,62.48,62.52,62.45,62.46,60211.0,55.2996,55.335,55.2731,55.2819,60211.0
2021-10-11 15:25:00,62.45,62.47,62.34,62.39,57802.0,55.2731,55.2908,55.1757,55.22,57802.0
2021-10-11 15:30:00,62.38,62.38,62.28,62.31,62246.0,55.2111,55.2111,55.1226,55.1492,62246.0
2021-10-11 15:35:00,62.31,62.38,62.29,62.37,59334.0,55.1492,55.2111,55.1315,55.2023,59334.0
2021-10-11 15:40:00,62.36,62.43,62.35,62.4,78028.0,55.1934,55.2554,55.1846,55.2288,78028.0
2021-10-11 15:45:00,62.4,62.41,62.28,62.32,77443.0,55.2288,55.2377,55.1226,55.158,77443.0
2021-10-11 15:50:00,62.3,62.4,62.25,62.39,174741.0,55.1403,55.2288,55.0961,55.22,174741.0
2021-10-11 15:55:00,62.39,62.46,62.34,62.44,369785.0,55.22,55.2819,55.1757,55.2642,369785.0
2021-10-12 09:30:00,62.39,62.6,62.16,62.46,97752.0,55.22,55.4058,55.0164,55.2819,97752.0
2021-10-12 09:35:00,62.47,62.57,62.43,62.53,114507.0,55.2908,55.3793,55.2554,55.3439,114507.0
2021-10-12 09:40:00,62.55,62.63,62.44,62.52,59877.0,55.3616,55.4324,55.2642,55.335,59877.0
2021-10-12 09:45:00,62.52,62.56,62.44,62.49,33618.0,55.335,55.3704,55.2642,55.3085,33618.0
2021-10-12 09:50:00,62.5,62.77,62.5,62.72,31877.0,55.3173,55.5563,55.3173,55.512,31877.0
2021-10-12 09:55:00,62.73,62.85,62.73,62.8,46642.0,55.5209,55.6271,55.5209,55.5828,46642.0
2021-10-12 10:00:00,62.8,62.85,62.74,62.77,35759.0,55.5828,55.6271,55.5297,55.5563,35759.0
2021-10-12 10:05:00,62.77,62.8,62.71,62.71,28041.0,55.5563,55.5828,55.5032,55.5032,28041.0
2021-10-12 10:10:00,62.72,62.77,62.65,62.76,30439.0,55.512,55.5563,55.4501,55.5474,30439.0
2021-10-12 10:15:00,62.75,62.9,62.72,62.74,35043.0,55.5386,55.6714,55.512,55.5297,35043.0
2021-10-12 10:20:00,62.73,62.74,62.56,62.63,30852.0,55.5209,55.5297,55.3704,55.4324,30852.0
2021-10-12 10:25:00,62.66,62.73,62.63,62.68,24314.0,55.4589,55.5209,55.4324,55.4766,24314.0
2021-10-12 10:30:00,62.69,62.83,62.68,62.81,26489.0,55.4855,55.6094,55.4766,55.5917,26489.0
2021-10-12 10:35:00,62.8,62.93,62.78,62.92,33180.0,55.5828,55.6979,55.5651,55.6891,33180.0
2021-10-12 10:40:00,62.92,62.94,62.81,62.81,22026.0,55.6891,55.7068,55.5917,55.5917,22026.0
2021-10-12 10:45:00,62.82,62.86,62.76,62.76,27279.0,55.6006,55.636,55.5474,55.5474,27279.0
2021-10-12 10:50:00,62.76,62.82,62.73,62.81,28832.0,55.5474,55.6006,55.5209,55.5917,28832.0
2021-10-12 10:55:00,62.81,62.93,62.79,62.85,23869.0,55.5917,55.6979,55.574,55.6271,23869.0
2021-10-12 11:00:00,62.84,62.91,62.83,62.91,62143.0,55.6183,55.6802,55.6094,55.6802,62143.0
2021-10-12 11:05:00,62.91,63.01,62.9,63.0,25124.0,55.6802,55.7687,55.6714,55.7599,25124.0
2021-10-12 11:10:00,62.98,62.98,62.87,62.93,19003.0,55.7422,55.7422,55.6448,55.6979,19003.0
2021-10-12 11:15:00,62.95,62.96,62.87,62.88,16575.0,55.7156,55.7245,55.6448,55.6537,16575.0
2021-10-12 11:20:00,62.87,62.96,62.84,62.96,18594.0,55.6448,55.7245,55.6183,55.7245,18594.0
2021-10-12 11:25:00,62.96,63.02,62.94,62.99,26630.0,55.7245,55.7776,55.7068,55.751,26630.0
2021-10-12 11:30:00,62.98,63.09,62.97,63.03,22364.0,55.7422,55.8395,55.7333,55.7864,22364.0
2021-10-12 11:35:00,63.04,63.04,62.94,62.96,24888.0,55.7953,55.7953,55.7068,55.7245,24888.0
2021-10-12 11:40:00,62.97,62.98,62.91,62.93,21607.0,55.7333,55.7422,55.6802,55.6979,21607.0
2021-10-12 11:45:00,62.94,62.94,62.87,62.91,12910.0,55.7068,55.7068,55.6448,55.6802,12910.0
2021-10-12 11:50:00,62.91,62.93,62.83,62.88,31998.0,55.6802,55.6979,55.6094,55.6537,31998.0
2021-10-12 11:55:00,62.88,62.93,62.87,62.92,15731.0,55.6537,55.6979,55.6448,55.6891,15731.0
2021-10-12 12:00:00,62.92,63.0,62.9,62.99,12831.0,55.6891,55.7599,55.6714,55.751,12831.0
2021-10-12 12:05:00,62.99,63.05,62.96,63.03,15075.0,55.751,55.8041,55.7245,55.7864,15075.0
2021-10-12 12:10:00,63.03,63.08,63.01,63.01,14047.0,55.7864,55.8307,55.7687,55.7687,14047.0
2021-10-12 12:15:00,63.02,63.03,62.92,62.99,21500.0,55.7776,55.7864,55.6891,55.751,21500.0
2021-10-12 12:20:00,62.99,63.01,62.97,62.98,19524.0,55.751,55.7687,55.7333,55.7422,19524.0
2021-10-12 12:25:00,62.98,62.98,62.9,62.9,22511.0,55.7422,55.7422,55.6714,55.6714,22511.0
2021-10-12 12:30:00,62.89,62.9,62.77,62.77,30227.0,55.6625,55.6714,55.5563,55.5563,30227.0
2021-10-12 12:35:00,62.77,62.8,62.72,62.77,22724.0,55.5563,55.5828,55.512,55.5563,22724.0
2021-10-12 12:40:00,62.77,62.81,62.72,62.75,21558.0,55.5563,55.5917,55.512,55.5386,21558.0
2021-10-12 12:45:00,62.73,62.77,62.71,62.75,26862.0,55.5209,55.5563,55.5032,55.5386,26862.0
2021-10-12 12:50:00,62.75,62.86,62.73,62.84,27699.0,55.5386,55.636,55.5209,55.6183,27699.0
2021-10-12 12:55:00,62.83,62.87,62.78,62.82,19656.0,55.6094,55.6448,55.5651,55.6006,19656.0
2021-10-12 13:00:00,62.82,62.87,62.81,62.87,13715.0,55.6006,55.6448,55.5917,55.6448,13715.0
2021-10-12 13:05:00,62.87,62.89,62.83,62.83,41659.0,55.6448,55.6625,55.6094,55.6094,41659.0
2021-10-12 13:10:00,62.82,62.93,62.82,62.92,10537.0,55.6006,55.6979,55.6006,55.6891,10537.0
2021-10-12 13:15:00,62.92,62.95,62.9,62.94,25653.0,55.6891,55.7156,55.6714,55.7068,25653.0
2021-10-12 13:20:00,62.94,62.97,62.89,62.93,13881.0,55.7068,55.7333,55.6625,55.6979,13881.0
2021-10-12 13:25:00,62.93,63.01,62.92,63.01,13076.0,55.6979,55.7687,55.6891,55.7687,13076.0
2021-10-12 13:30:00,63.01,63.02,62.95,62.96,21420.0,55.7687,55.7776,55.7156,55.7245,21420.0
2021-10-12 13:35:00,62.96,62.97,62.93,62.97,18297.0,55.7245,55.7333,55.6979,55.7333,18297.0
2021-10-12 13:40:00,62.97,62.97,62.94,62.96,9544.0,55.7333,55.7333,55.7068,55.7245,9544.0
2021-10-12 13:45:00,62.95,63.06,62.94,63.04,27393.0,55.7156,55.813,55.7068,55.7953,27393.0
2021-10-12 13:50:00,63.04,63.04,62.89,62.9,32543.0,55.7953,55.7953,55.6625,55.6714,32543.0
2021-10-12 13:55:00,62.89,62.89,62.83,62.86,17210.0,55.6625,55.6625,55.6094,55.636,17210.0
2021-10-12 14:00:00,62.86,62.9,62.84,62.9,18924.0,55.636,55.6714,55.6183,55.6714,18924.0
2021-10-12 14:05:00,62.89,62.91,62.85,62.9,19157.0,55.6625,55.6802,55.6271,55.6714,19157.0
2021-10-12 14:10:00,62.9,62.91,62.85,62.89,22791.0,55.6714,55.6802,55.6271,55.6625,22791.0
2021-10-12 14:15:00,62.89,62.95,62.87,62.91,42108.0,55.6625,55.7156,55.6448,55.6802,42108.0
2021-10-12 14:20:00,62.89,62.9,62.79,62.81,30227.0,55.6625,55.6714,55.574,55.5917,30227.0
2021-10-12 14:25:00,62.8,62.81,62.75,62.8,24203.0,55.5828,55.5917,55.5386,55.5828,24203.0
2021-10-12 14:30:00,62.81,62.87,62.81,62.85,21483.0,55.5917,55.6448,55.5917,55.6271,21483.0
2021-10-12 14:35:00,62.85,62.86,62.81,62.82,36551.0,55.6271,55.636,55.5917,55.6006,36551.0
2021-10-12 14:40:00,62.82,62.87,62.82,62.85,32456.0,55.6006,55.6448,55.6006,55.6271,32456.0
2021-10-12 14:45:00,62.85,62.86,62.81,62.85,65165.0,55.6271,55.636,55.5917,55.6271,65165.0
2021-10-12 14:50:00,62.85,62.9,62.84,62.9,26080.0,55.6271,55.6714,55.6183,55.6714,26080.0
2021-10-12 14:55:00,62.91,62.96,62.84,62.86,52041.0,55.6802,55.7245,55.6183,55.636,52041.0
2021-10-12 15:00:00,62.86,62.93,62.85,62.92,33950.0,55.636,55.6979,55.6271,55.6891,33950.0
2021-10-12 15:05:00,62.93,62.99,62.93,62.98,34802.0,55.6979,55.751,55.6979,55.7422,34802.0
2021-10-12 15:10:00,62.98,62.99,62.91,62.92,49424.0,55.7422,55.751,55.6802,55.6891,49424.0
2021-10-12 15:15:00,62.92,62.96,62.88,62.95,50555.0,55.6891,55.7245,55.6537,55.7156,50555.0
2021-10-12 15:20:00,62.96,62.96,62.89,62.91,35609.0,55.7245,55.7245,55.6625,55.6802,35609.0
2021-10-12 15:25:00,62.91,62.91,62.84,62.86,55818.0,55.6802,55.6802,55.6183,55.636,55818.0
2021-10-12 15:30:00,62.86,62.9,62.77,62.78,55876.0,55.636,55.6714,55.5563,55.5651,55876.0
2021-10-12 15:35:00,62.79,62.8,62.7,62.72,52109.0,55.574,55.5828,55.4943,55.512,52109.0
2021-10-12 15:40:00,62.71,62.76,62.68,62.69,65739.0,55.5032,55.5474,55.4766,55.4855,65739.0
2021-10-12 15:45:00,62.69,62.73,62.66,62.71,81760.0,55.4855,55.5209,55.4589,55.5032,81760.0
2021-10-12 15:50:00,62.73,62.87,62.7,62.85,163874.0,55.5209,55.6448,55.4943,55.6271,163874.0
2021-10-12 15:55:00,62.87,63.07,62.87,62.99,406672.0,55.6448,55.8218,55.6448,55.751,406672.0
2021-10-13 09:30:00,63.85,64.02,63.63,63.63,112109.0,56.5122,56.6626,56.3175,56.3175,112109.0
2021-10-13 09:35:00,63.63,63.75,63.52,63.6,67209.0,56.3175,56.4237,56.2201,56.2909,67209.0
2021-10-13 09:40:00,63.59,63.68,63.51,63.59,44873.0,56.2821,56.3617,56.2113,56.2821,44873.0
2021-10-13 09:45:00,63.57,63.83,63.52,63.76,47833.0,56.2644,56.4945,56.2201,56.4325,47833.0
2021-10-13 09:50:00,63.78,63.84,63.56,63.6,25725.0,56.4502,56.5033,56.2555,56.2909,25725.0
2021-10-13 09:55:00,63.6,63.61,63.46,63.53,99344.0,56.2909,56.2998,56.167,56.229,99344.0
2021-10-13 10:00:00,63.53,63.53,63.23,63.29,28960.0,56.229,56.229,55.9634,56.0165,28960.0
2021-10-13 10:05:00,63.27,63.42,63.25,63.34,19650.0,55.9988,56.1316,55.9811,56.0608,19650.0
2021-10-13 10:10:00,63.34,63.43,63.3,63.33,19998.0,56.0608,56.1404,56.0254,56.0519,19998.0
2021-10-13 10:15:00,63.32,63.36,63.2,63.21,18269.0,56.0431,56.0785,55.9369,55.9457,18269.0
2021-10-13 10:20:00,63.2,63.24,63.09,63.16,20818.0,55.9369,55.9723,55.8395,55.9015,20818.0
2021-10-13 10:25:00,63.16,63.22,63.13,63.22,30451.0,55.9015,55.9546,55.8749,55.9546,30451.0
2021-10-13 10:30:00,63.23,63.37,63.21,63.37,39923.0,55.9634,56.0873,55.9457,56.0873,39923.0
2021-10-13 10:35:00,63.36,63.37,63.27,63.29,16095.0,56.0785,56.0873,55.9988,56.0165,16095.0
2021-10-13 10:40:00,63.28,63.28,63.21,63.28,20070.0,56.0077,56.0077,55.9457,56.0077,20070.0
2021-10-13 10:45:00,63.28,63.33,63.2,63.2,15614.0,56.0077,56.0519,55.9369,55.9369,15614.0
2021-10-13 10:50:00,63.2,63.33,63.2,63.31,18356.0,55.9369,56.0519,55.9369,56.0342,18356.0
2021-10-13 10:55:00,63.3,63.35,63.26,63.34,17649.0,56.0254,56.0696,55.99,56.0608,17649.0
2021-10-13 11:00:00,63.34,63.41,63.34,63.4,20388.0,56.0608,56.1227,56.0608,56.1139,20388.0
2021-10-13 11:05:00,63.39,63.44,63.37,63.41,16902.0,56.105,56.1493,56.0873,56.1227,16902.0
2021-10-13 11:10:00,63.42,63.5,63.4,63.49,24951.0,56.1316,56.2024,56.1139,56.1936,24951.0
2021-10-13 11:15:00,63.49,63.52,63.46,63.51,20438.0,56.1936,56.2201,56.167,56.2113,20438.0
2021-10-13 11:20:00,63.51,63.52,63.44,63.48,33002.0,56.2113,56.2201,56.1493,56.1847,33002.0
2021-10-13 11:25:00,63.49,63.49,63.41,63.44,24138.0,56.1936,56.1936,56.1227,56.1493,24138.0
2021-10-13 11:30:00,63.44,63.53,63.42,63.51,69903.0,56.1493,56.229,56.1316,56.2113,69903.0
2021-10-13 11:35:00,63.51,63.58,63.48,63.58,17490.0,56.2113,56.2732,56.1847,56.2732,17490.0
2021-10-13 11:40:00,63.57,63.65,63.57,63.62,17621.0,56.2644,56.3352,56.2644,56.3086,17621.0
2021-10-13 11:45:00,63.63,63.83,63.62,63.79,38633.0,56.3175,56.4945,56.3086,56.4591,38633.0
2021-10-13 11:50:00,63.79,63.82,63.74,63.81,66096.0,56.4591,56.4856,56.4148,56.4768,66096.0
2021-10-13 11:55:00,63.82,63.86,63.78,63.86,90687.0,56.4856,56.521,56.4502,56.521,90687.0
2021-10-13 12:00:00,63.86,63.96,63.85,63.96,64854.0,56.521,56.6095,56.5122,56.6095,64854.0
2021-10-13 12:05:00,63.96,63.97,63.91,63.97,74484.0,56.6095,56.6184,56.5653,56.6184,74484.0
2021-10-13 12:10:00,63.97,64.05,63.95,64.05,80572.0,56.6184,56.6892,56.6007,56.6892,80572.0
2021-10-13 12:15:00,64.05,64.25,64.04,64.25,113276.0,56.6892,56.8662,56.6803,56.8662,113276.0
2021-10-13 12:20:00,64.25,64.4,64.25,64.38,156418.0,56.8662,56.999,56.8662,56.9813,156418.0
2021-10-13 12:25:00,64.37,64.44,64.18,64.18,112365.0,56.9724,57.0344,56.8043,56.8043,112365.0
2021-10-13 12:30:00,64.15,64.15,64.06,64.08,25160.0,56.7777,56.7777,56.698,56.7157,25160.0
2021-10-13 12:35:00,64.09,64.18,64.07,64.17,14938.0,56.7246,56.8043,56.7069,56.7954,14938.0
2021-10-13 12:40:00,64.16,64.17,64.14,64.17,12822.0,56.7866,56.7954,56.7689,56.7954,12822.0
2021-10-13 12:45:00,64.17,64.21,64.14,64.15,48308.0,56.7954,56.8308,56.7689,56.7777,48308.0
2021-10-13 12:50:00,64.13,64.13,64.03,64.05,18167.0,56.76,56.76,56.6715,56.6892,18167.0
2021-10-13 12:55:00,64.06,64.07,64.04,64.06,14645.0,56.698,56.7069,56.6803,56.698,14645.0
2021-10-13 13:00:00,64.05,64.08,63.98,64.06,28877.0,56.6892,56.7157,56.6272,56.698,28877.0
2021-10-13 13:05:00,64.06,64.06,63.95,63.98,23920.0,56.698,56.698,56.6007,56.6272,23920.0
2021-10-13 13:10:00,63.98,64.05,63.96,64.01,19958.0,56.6272,56.6892,56.6095,56.6538,19958.0
2021-10-13 13:15:00,64.01,64.05,63.97,64.04,17025.0,56.6538,56.6892,56.6184,56.6803,17025.0
2021-10-13 13:20:00,64.04,64.11,64.02,64.11,15134.0,56.6803,56.7423,56.6626,56.7423,15134.0
2021-10-13 13:25:00,64.08,64.12,64.06,64.11,14324.0,56.7157,56.7512,56.698,56.7423,14324.0
2021-10-13 13:30:00,64.1,64.21,64.09,64.16,29763.0,56.7334,56.8308,56.7246,56.7866,29763.0
2021-10-13 13:35:00,64.15,64.22,64.13,64.19,20653.0,56.7777,56.8397,56.76,56.8131,20653.0
2021-10-13 13:40:00,64.2,64.26,64.2,64.23,15631.0,56.822,56.8751,56.822,56.8485,15631.0
2021-10-13 13:45:00,64.23,64.27,64.19,64.19,15465.0,56.8485,56.8839,56.8131,56.8131,15465.0
2021-10-13 13:50:00,64.18,64.19,64.12,64.19,10465.0,56.8043,56.8131,56.7512,56.8131,10465.0
2021-10-13 13:55:00,64.18,64.22,64.12,64.14,22706.0,56.8043,56.8397,56.7512,56.7689,22706.0
2021-10-13 14:00:00,64.15,64.31,64.11,64.22,32542.0,56.7777,56.9193,56.7423,56.8397,32542.0
2021-10-13 14:05:00,64.22,64.22,64.06,64.11,57102.0,56.8397,56.8397,56.698,56.7423,57102.0
2021-10-13 14:10:00,64.11,64.2,64.1,64.2,18917.0,56.7423,56.822,56.7334,56.822,18917.0
2021-10-13 14:15:00,64.2,64.2,64.1,64.13,31930.0,56.822,56.822,56.7334,56.76,31930.0
2021-10-13 14:20:00,64.13,64.23,64.12,64.18,53747.0,56.76,56.8485,56.7512,56.8043,53747.0
2021-10-13 14:25:00,64.18,64.19,64.14,64.19,40347.0,56.8043,56.8131,56.7689,56.8131,40347.0
2021-10-13 14:30:00,64.17,64.19,64.1,64.14,30568.0,56.7954,56.8131,56.7334,56.7689,30568.0
2021-10-13 14:35:00,64.15,64.18,64.14,64.16,31578.0,56.7777,56.8043,56.7689,56.7866,31578.0
2021-10-13 14:40:00,64.16,64.16,64.08,64.11,29427.0,56.7866,56.7866,56.7157,56.7423,29427.0
2021-10-13 14:45:00,64.11,64.19,64.09,64.16,45907.0,56.7423,56.8131,56.7246,56.7866,45907.0
2021-10-13 14:50:00,64.17,64.21,64.16,64.21,45142.0,56.7954,56.8308,56.7866,56.8308,45142.0
2021-10-13 14:55:00,64.2,64.23,64.13,64.14,48818.0,56.822,56.8485,56.76,56.7689,48818.0
2021-10-13 15:00:00,64.13,64.15,64.0,64.01,25071.0,56.76,56.7777,56.6449,56.6538,25071.0
2021-10-13 15:05:00,64.0,64.16,63.97,64.14,49421.0,56.6449,56.7866,56.6184,56.7689,49421.0
2021-10-13 15:10:00,64.15,64.18,64.11,64.14,41721.0,56.7777,56.8043,56.7423,56.7689,41721.0
2021-10-13 15:15:00,64.14,64.21,64.14,64.17,35571.0,56.7689,56.8308,56.7689,56.7954,35571.0
2021-10-13 15:20:00,64.17,64.24,64.14,64.24,45394.0,56.7954,56.8574,56.7689,56.8574,45394.0
2021-10-13 15:25:00,64.23,64.26,64.21,64.24,85501.0,56.8485,56.8751,56.8308,56.8574,85501.0
2021-10-13 15:30:00,64.25,64.3,64.19,64.3,87674.0,56.8662,56.9105,56.8131,56.9105,87674.0
2021-10-13 15:35:00,64.3,64.32,64.21,64.22,59076.0,56.9105,56.9282,56.8308,56.8397,59076.0
2021-10-13 15:40:00,64.21,64.28,64.21,64.25,45278.0,56.8308,56.8928,56.8308,56.8662,45278.0
2021-10-13 15:45:00,64.24,64.31,64.23,64.28,69560.0,56.8574,56.9193,56.8485,56.8928,69560.0
2021-10-13 15:50:00,64.28,64.46,64.27,64.43,161796.0,56.8928,57.0521,56.8839,57.0255,161796.0
2021-10-13 15:55:00,64.42,64.49,64.32,64.39,256233.0,57.0167,57.0786,56.9282,56.9901,256233.0
2021-10-14 09:30:00,64.64,64.7,64.27,64.66,63348.0,57.2114,57.2645,56.8839,57.2291,63348.0
2021-10-14 09:35:00,64.65,64.77,64.49,64.76,30793.0,57.2202,57.3265,57.0786,57.3176,30793.0
2021-10-14 09:40:00,64.78,64.86,64.72,64.82,44600.0,57.3353,57.4061,57.2822,57.3707,44600.0
2021-10-14 09:45:00,64.82,65.0,64.82,64.89,36178.0,57.3707,57.53,57.3707,57.4327,36178.0
2021-10-14 09:50:00,64.88,65.02,64.86,65.02,26961.0,57.4238,57.5477,57.4061,57.5477,26961.0
2021-10-14 09:55:00,65.03,65.16,65.02,65.16,68631.0,57.5566,57.6716,57.5477,57.6716,68631.0
2021-10-14 10:00:00,65.16,65.25,65.09,65.11,31854.0,57.6716,57.7513,57.6097,57.6274,31854.0
2021-10-14 10:05:00,65.12,65.16,65.05,65.09,34503.0,57.6362,57.6716,57.5743,57.6097,34503.0
2021-10-14 10:10:00,65.09,65.23,65.05,65.23,20853.0,57.6097,57.7336,57.5743,57.7336,20853.0
2021-10-14 10:15:00,65.24,65.27,65.19,65.22,19001.0,57.7424,57.769,57.6982,57.7247,19001.0
2021-10-14 10:20:00,65.25,65.32,65.21,65.3,27700.0,57.7513,57.8132,57.7159,57.7955,27700.0
2021-10-14 10:25:00,65.29,65.29,65.18,65.21,27993.0,57.7867,57.7867,57.6893,57.7159,27993.0
2021-10-14 10:30:00,65.2,65.3,65.19,65.21,27197.0,57.707,57.7955,57.6982,57.7159,27197.0
2021-10-14 10:35:00,65.21,65.22,65.14,65.16,112498.0,57.7159,57.7247,57.6539,57.6716,112498.0
2021-10-14 10:40:00,65.15,65.21,65.11,65.12,22465.0,57.6628,57.7159,57.6274,57.6362,22465.0
2021-10-14 10:45:00,65.12,65.34,65.12,65.31,30109.0,57.6362,57.8309,57.6362,57.8044,30109.0
2021-10-14 10:50:00,65.3,65.31,65.24,65.28,26855.0,57.7955,57.8044,57.7424,57.7778,26855.0
2021-10-14 10:55:00,65.28,65.39,65.24,65.37,205032.0,57.7778,57.8752,57.7424,57.8575,205032.0
2021-10-14 11:00:00,65.37,65.45,65.31,65.32,39747.0,57.8575,57.9283,57.8044,57.8132,39747.0
2021-10-14 11:05:00,65.33,65.55,65.33,65.43,45537.0,57.8221,58.0168,57.8221,57.9106,45537.0
2021-10-14 11:10:00,65.44,65.49,65.33,65.34,39994.0,57.9195,57.9637,57.8221,57.8309,39994.0
2021-10-14 11:15:00,65.33,65.34,65.3,65.33,23858.0,57.8221,57.8309,57.7955,57.8221,23858.0
2021-10-14 11:20:00,65.34,65.45,65.34,65.39,19425.0,57.8309,57.9283,57.8309,57.8752,19425.0
2021-10-14 11:25:00,65.39,65.42,65.35,65.4,16056.0,57.8752,57.9018,57.8398,57.884,16056.0
2021-10-14 11:30:00,65.41,65.48,65.4,65.47,20917.0,57.8929,57.9549,57.884,57.946,20917.0
2021-10-14 11:35:00,65.46,65.46,65.35,65.35,15839.0,57.9372,57.9372,57.8398,57.8398,15839.0
2021-10-14 11:40:00,65.33,65.34,65.28,65.31,25741.0,57.8221,57.8309,57.7778,57.8044,25741.0
2021-10-14 11:45:00,65.31,65.35,65.29,65.32,17418.0,57.8044,57.8398,57.7867,57.8132,17418.0
2021-10-14 11:50:00,65.32,65.34,65.28,65.32,16597.0,57.8132,57.8309,57.7778,57.8132,16597.0
2021-10-14 11:55:00,65.31,65.38,65.31,65.36,15701.0,57.8044,57.8663,57.8044,57.8486,15701.0
2021-10-14 12:00:00,65.35,65.39,65.35,65.35,14899.0,57.8398,57.8752,57.8398,57.8398,14899.0
2021-10-14 12:05:00,65.35,65.43,65.35,65.42,13054.0,57.8398,57.9106,57.8398,57.9018,13054.0
2021-10-14 12:10:00,65.41,65.49,65.4,65.48,13998.0,57.8929,57.9637,57.884,57.9549,13998.0
2021-10-14 12:15:00,65.47,65.49,65.44,65.45,17423.0,57.946,57.9637,57.9195,57.9283,17423.0
2021-10-14 12:20:00,65.45,65.5,65.43,65.47,20035.0,57.9283,57.9726,57.9106,57.946,20035.0
2021-10-14 12:25:00,65.48,65.51,65.46,65.47,20336.0,57.9549,57.9814,57.9372,57.946,20336.0
2021-10-14 12:30:00,65.47,65.53,65.46,65.52,17584.0,57.946,57.9991,57.9372,57.9903,17584.0
2021-10-14 12:35:00,65.52,65.57,65.51,65.56,16604.0,57.9903,58.0345,57.9814,58.0257,16604.0
2021-10-14 12:40:00,65.55,65.58,65.47,65.57,21399.0,58.0168,58.0434,57.946,58.0345,21399.0
2021-10-14 12:45:00,65.57,65.59,65.53,65.58,20100.0,58.0345,58.0522,57.9991,58.0434,20100.0
2021-10-14 12:50:00,65.59,65.64,65.58,65.63,100524.0,58.0522,58.0965,58.0434,58.0876,100524.0
2021-10-14 12:55:00,65.63,65.67,65.55,65.65,31327.0,58.0876,58.123,58.0168,58.1053,31327.0
2021-10-14 13:00:00,65.65,65.65,65.6,65.62,24070.0,58.1053,58.1053,58.0611,58.0788,24070.0
2021-10-14 13:05:00,65.61,65.7,65.59,65.67,36721.0,58.0699,58.1496,58.0522,58.123,36721.0
2021-10-14 13:10:00,65.68,65.71,65.62,65.67,84218.0,58.1319,58.1584,58.0788,58.123,84218.0
2021-10-14 13:15:00,65.67,65.74,65.67,65.73,21299.0,58.123,58.185,58.123,58.1761,21299.0
2021-10-14 13:20:00,65.73,65.74,65.7,65.72,34762.0,58.1761,58.185,58.1496,58.1673,34762.0
2021-10-14 13:25:00,65.72,65.74,65.67,65.69,18503.0,58.1673,58.185,58.123,58.1407,18503.0
2021-10-14 13:30:00,65.69,65.73,65.66,65.72,23299.0,58.1407,58.1761,58.1142,58.1673,23299.0
2021-10-14 13:35:00,65.71,65.77,65.71,65.77,23999.0,58.1584,58.2115,58.1584,58.2115,23999.0
2021-10-14 13:40:00,65.77,65.82,65.76,65.77,24544.0,58.2115,58.2558,58.2027,58.2115,24544.0
2021-10-14 13:45:00,65.77,65.79,65.73,65.78,28403.0,58.2115,58.2292,58.1761,58.2204,28403.0
2021-10-14 13:50:00,65.78,65.78,65.68,65.69,27732.0,58.2204,58.2204,58.1319,58.1407,27732.0
2021-10-14 13:55:00,65.69,65.72,65.66,65.69,25762.0,58.1407,58.1673,58.1142,58.1407,25762.0
2021-10-14 14:00:00,65.69,65.7,65.64,65.66,24955.0,58.1407,58.1496,58.0965,58.1142,24955.0
2021-10-14 14:05:00,65.67,65.68,65.64,65.67,19454.0,58.123,58.1319,58.0965,58.123,19454.0
2021-10-14 14:10:00,65.67,65.74,65.66,65.73,26387.0,58.123,58.185,58.1142,58.1761,26387.0
2021-10-14 14:15:00,65.73,65.76,65.64,65.64,42397.0,58.1761,58.2027,58.0965,58.0965,42397.0
2021-10-14 14:20:00,65.64,65.68,65.62,65.68,39008.0,58.0965,58.1319,58.0788,58.1319,39008.0
2021-10-14 14:25:00,65.67,65.69,65.64,65.65,26188.0,58.123,58.1407,58.0965,58.1053,26188.0
2021-10-14 14:30:00,65.65,65.67,65.63,65.66,16723.0,58.1053,58.123,58.0876,58.1142,16723.0
2021-10-14 14:35:00,65.67,65.69,65.65,65.68,19429.0,58.123,58.1407,58.1053,58.1319,19429.0
2021-10-14 14:40:00,65.67,65.67,65.64,65.66,15674.0,58.123,58.123,58.0965,58.1142,15674.0
2021-10-14 14:45:00,65.65,65.65,65.54,65.56,16889.0,58.1053,58.1053,58.008,58.0257,16889.0
2021-10-14 14:50:00,65.55,65.55,65.47,65.5,27797.0,58.0168,58.0168,57.946,57.9726,27797.0
2021-10-14 14:55:00,65.51,65.51,65.4,65.42,42685.0,57.9814,57.9814,57.884,57.9018,42685.0
2021-10-14 15:00:00,65.42,65.47,65.38,65.46,55269.0,57.9018,57.946,57.8663,57.9372,55269.0
2021-10-14 15:05:00,65.47,65.48,65.44,65.47,32185.0,57.946,57.9549,57.9195,57.946,32185.0
2021-10-14 15:10:00,65.48,65.59,65.47,65.59,34097.0,57.9549,58.0522,57.946,58.0522,34097.0
2021-10-14 15:15:00,65.59,65.64,65.55,65.59,129124.0,58.0522,58.0965,58.0168,58.0522,129124.0
2021-10-14 15:20:00,65.59,65.62,65.52,65.53,44282.0,58.0522,58.0788,57.9903,57.9991,44282.0
2021-10-14 15:25:00,65.53,65.58,65.48,65.57,69165.0,57.9991,58.0434,57.9549,58.0345,69165.0
2021-10-14 15:30:00,65.56,65.6,65.47,65.54,144688.0,58.0257,58.0611,57.946,58.008,144688.0
2021-10-14 15:35:00,65.54,65.56,65.48,65.53,63867.0,58.008,58.0257,57.9549,57.9991,63867.0
2021-10-14 15:40:00,65.53,65.54,65.4,65.45,57973.0,57.9991,58.008,57.884,57.9283,57973.0
2021-10-14 15:45:00,65.44,65.45,65.33,65.37,69138.0,57.9195,57.9283,57.8221,57.8575,69138.0
2021-10-14 15:50:00,65.37,65.48,65.31,65.4,131674.0,57.8575,57.9549,57.8044,57.884,131674.0
2021-10-14 15:55:00,65.4,65.47,65.32,65.44,235440.0,57.884,57.946,57.8132,57.9195,235440.0
2021-10-15 09:30:00,65.38,65.56,65.29,65.49,177787.0,57.8663,58.0257,57.7867,57.9637,177787.0
2021-10-15 09:35:00,65.49,65.58,65.33,65.34,46987.0,57.9637,58.0434,57.8221,57.8309,46987.0
2021-10-15 09:40:00,65.35,65.47,65.21,65.27,123895.0,57.8398,57.946,57.7159,57.769,123895.0
2021-10-15 09:45:00,65.28,65.37,65.19,65.33,224203.0,57.7778,57.8575,57.6982,57.8221,224203.0
2021-10-15 09:50:00,65.32,65.5,65.31,65.5,136366.0,57.8132,57.9726,57.8044,57.9726,136366.0
2021-10-15 09:55:00,65.5,65.69,65.49,65.67,124108.0,57.9726,58.1407,57.9637,58.123,124108.0
2021-10-15 10:00:00,65.68,65.75,65.64,65.75,55197.0,58.1319,58.1938,58.0965,58.1938,55197.0
2021-10-15 10:05:00,65.75,65.78,65.68,65.71,67097.0,58.1938,58.2204,58.1319,58.1584,67097.0
2021-10-15 10:10:00,65.69,65.77,65.6,65.72,57918.0,58.1407,58.2115,58.0611,58.1673,57918.0
2021-10-15 10:15:00,65.72,65.81,65.69,65.69,37923.0,58.1673,58.2469,58.1407,58.1407,37923.0
2021-10-15 10:20:00,65.7,65.74,65.61,65.71,41097.0,58.1496,58.185,58.0699,58.1584,41097.0
2021-10-15 10:25:00,65.72,65.77,65.66,65.66,28757.0,58.1673,58.2115,58.1142,58.1142,28757.0
2021-10-15 10:30:00,65.65,65.67,65.59,65.61,23614.0,58.1053,58.123,58.0522,58.0699,23614.0
2021-10-15 10:35:00,65.6,65.64,65.55,65.59,31152.0,58.0611,58.0965,58.0168,58.0522,31152.0
2021-10-15 10:40:00,65.59,65.66,65.59,65.63,38288.0,58.0522,58.1142,58.0522,58.0876,38288.0
2021-10-15 10:45:00,65.63,65.68,65.57,65.66,44504.0,58.0876,58.1319,58.0345,58.1142,44504.0
2021-10-15 10:50:00,65.66,65.66,65.54,65.64,49738.0,58.1142,58.1142,58.008,58.0965,49738.0
2021-10-15 10:55:00,65.65,65.65,65.53,65.61,58809.0,58.1053,58.1053,57.9991,58.0699,58809.0
2021-10-15 11:00:00,65.61,65.66,65.52,65.53,149729.0,58.0699,58.1142,57.9903,57.9991,149729.0
2021-10-15 11:05:00,65.53,65.59,65.33,65.34,137982.0,57.9991,58.0522,57.8221,57.8309,137982.0
2021-10-15 11:10:00,65.33,65.39,65.21,65.23,43859.0,57.8221,57.8752,57.7159,57.7336,43859.0
2021-10-15 11:15:00,65.22,65.32,65.21,65.24,36642.0,57.7247,57.8132,57.7159,57.7424,36642.0
2021-10-15 11:20:00,65.24,65.29,65.19,65.27,39691.0,57.7424,57.7867,57.6982,57.769,39691.0
2021-10-15 11:25:00,65.26,65.33,65.22,65.32,71148.0,57.7601,57.8221,57.7247,57.8132,71148.0
2021-10-15 11:30:00,65.32,65.38,65.31,65.35,67248.0,57.8132,57.8663,57.8044,57.8398,67248.0
2021-10-15 11:35:00,65.35,65.45,65.34,65.43,127216.0,57.8398,57.9283,57.8309,57.9106,127216.0
2021-10-15 11:40:00,65.41,65.44,65.32,65.36,37374.0,57.8929,57.9195,57.8132,57.8486,37374.0
2021-10-15 11:45:00,65.36,65.44,65.35,65.4,26308.0,57.8486,57.9195,57.8398,57.884,26308.0
2021-10-15 11:50:00,65.41,65.43,65.33,65.35,61190.0,57.8929,57.9106,57.8221,57.8398,61190.0
2021-10-15 11:55:00,65.36,65.38,65.3,65.33,103376.0,57.8486,57.8663,57.7955,57.8221,103376.0
2021-10-15 12:00:00,65.33,65.38,65.29,65.31,48799.0,57.8221,57.8663,57.7867,57.8044,48799.0
2021-10-15 12:05:00,65.3,65.36,65.26,65.35,44709.0,57.7955,57.8486,57.7601,57.8398,44709.0
2021-10-15 12:10:00,65.36,65.5,65.36,65.44,92945.0,57.8486,57.9726,57.8486,57.9195,92945.0
2021-10-15 12:15:00,65.44,65.54,65.43,65.46,30141.0,57.9195,58.008,57.9106,57.9372,30141.0
2021-10-15 12:20:00,65.46,65.58,65.45,65.57,24522.0,57.9372,58.0434,57.9283,58.0345,24522.0
2021-10-15 12:25:00,65.58,65.61,65.53,65.56,28874.0,58.0434,58.0699,57.9991,58.0257,28874.0
2021-10-15 12:30:00,65.56,65.65,65.56,65.61,22174.0,58.0257,58.1053,58.0257,58.0699,22174.0
2021-10-15 12:35:00,65.61,65.64,65.56,65.58,21714.0,58.0699,58.0965,58.0257,58.0434,21714.0
2021-10-15 12:40:00,65.58,65.63,65.57,65.61,19124.0,58.0434,58.0876,58.0345,58.0699,19124.0
2021-10-15 12:45:00,65.61,65.65,65.58,65.58,18173.0,58.0699,58.1053,58.0434,58.0434,18173.0
2021-10-15 12:50:00,65.58,65.59,65.55,65.58,26116.0,58.0434,58.0522,58.0168,58.0434,26116.0
2021-10-15 12:55:00,65.57,65.57,65.45,65.46,24022.0,58.0345,58.0345,57.9283,57.9372,24022.0
2021-10-15 13:00:00,65.47,65.52,65.46,65.48,22136.0,57.946,57.9903,57.9372,57.9549,22136.0
2021-10-15 13:05:00,65.47,65.53,65.45,65.52,18545.0,57.946,57.9991,57.9283,57.9903,18545.0
2021-10-15 13:10:00,65.53,65.55,65.44,65.45,22678.0,57.9991,58.0168,57.9195,57.9283,22678.0
2021-10-15 13:15:00,65.44,65.46,65.39,65.4,18519.0,57.9195,57.9372,57.8752,57.884,18519.0
2021-10-15 13:20:00,65.39,65.42,65.38,65.4,17791.0,57.8752,57.9018,57.8663,57.884,17791.0
2021-10-15 13:25:00,65.4,65.43,65.33,65.4,50959.0,57.884,57.9106,57.8221,57.884,50959.0
2021-10-15 13:30:00,65.4,65.47,65.39,65.47,39247.0,57.884,57.946,57.8752,57.946,39247.0
2021-10-15 13:35:00,65.46,65.5,65.43,65.47,32174.0,57.9372,57.9726,57.9106,57.946,32174.0
2021-10-15 13:40:00,65.48,65.49,65.46,65.47,12933.0,57.9549,57.9637,57.9372,57.946,12933.0
2021-10-15 13:45:00,65.47,65.52,65.47,65.48,32753.0,57.946,57.9903,57.946,57.9549,32753.0
2021-10-15 13:50:00,65.48,65.55,65.48,65.54,25674.0,57.9549,58.0168,57.9549,58.008,25674.0
2021-10-15 13:55:00,65.55,65.55,65.44,65.45,19069.0,58.0168,58.0168,57.9195,57.9283,19069.0
2021-10-15 14:00:00,65.46,65.53,65.46,65.53,29826.0,57.9372,57.9991,57.9372,57.9991,29826.0
2021-10-15 14:05:00,65.53,65.56,65.49,65.55,24481.0,57.9991,58.0257,57.9637,58.0168,24481.0
2021-10-15 14:10:00,65.55,65.57,65.5,65.5,49930.0,58.0168,58.0345,57.9726,57.9726,49930.0
2021-10-15 14:15:00,65.51,65.53,65.49,65.53,33664.0,57.9814,57.9991,57.9637,57.9991,33664.0
2021-10-15 14:20:00,65.53,65.55,65.49,65.53,41512.0,57.9991,58.0168,57.9637,57.9991,41512.0
2021-10-15 14:25:00,65.52,65.58,65.51,65.52,25313.0,57.9903,58.0434,57.9814,57.9903,25313.0
2021-10-15 14:30:00,65.52,65.54,65.49,65.53,30983.0,57.9903,58.008,57.9637,57.9991,30983.0
2021-10-15 14:35:00,65.53,65.56,65.5,65.56,22349.0,57.9991,58.0257,57.9726,58.0257,22349.0
2021-10-15 14:40:00,65.56,65.57,65.5,65.53,35572.0,58.0257,58.0345,57.9726,57.9991,35572.0
2021-10-15 14:45:00,65.53,65.53,65.49,65.5,84341.0,57.9991,57.9991,57.9637,57.9726,84341.0
2021-10-15 14:50:00,65.51,65.52,65.41,65.44,34780.0,57.9814,57.9903,57.8929,57.9195,34780.0
2021-10-15 14:55:00,65.42,65.49,65.41,65.45,21853.0,57.9018,57.9637,57.8929,57.9283,21853.0
2021-10-15 15:00:00,65.45,65.47,65.41,65.42,32779.0,57.9283,57.946,57.8929,57.9018,32779.0
2021-10-15 15:05:00,65.42,65.49,65.29,65.29,55024.0,57.9018,57.9637,57.7867,57.7867,55024.0
2021-10-15 15:10:00,65.29,65.4,65.29,65.4,60295.0,57.7867,57.884,57.7867,57.884,60295.0
2021-10-15 15:15:00,65.39,65.42,65.3,65.32,41060.0,57.8752,57.9018,57.7955,57.8132,41060.0
2021-10-15 15:20:00,65.33,65.4,65.29,65.4,82345.0,57.8221,57.884,57.7867,57.884,82345.0
2021-10-15 15:25:00,65.39,65.45,65.36,65.42,109778.0,57.8752,57.9283,57.8486,57.9018,109778.0
2021-10-15 15:30:00,65.43,65.46,65.39,65.45,67257.0,57.9106,57.9372,57.8752,57.9283,67257.0
2021-10-15 15:35:00,65.46,65.5,65.39,65.47,81850.0,57.9372,57.9726,57.8752,57.946,81850.0
2021-10-15 15:40:00,65.47,65.53,65.41,65.51,107230.0,57.946,57.9991,57.8929,57.9814,107230.0
2021-10-15 15:45:00,65.51,65.63,65.47,65.62,97002.0,57.9814,58.0876,57.946,58.0788,97002.0
2021-10-15 15:50:00,65.61,65.86,65.56,65.85,346585.0,58.0699,58.2912,58.0257,58.2823,346585.0
2021-10-15 15:55:00,65.85,66.0,65.76,65.93,875497.0,58.2823,58.4151,58.2027,58.3531,875497.0
2021-10-18 09:30:00,65.27,65.49,65.08,65.08,107625.0,57.769,57.9637,57.6008,57.6008,107625.0
2021-10-18 09:35:00,65.09,65.11,64.82,64.83,29130.0,57.6097,57.6274,57.3707,57.3796,29130.0
2021-10-18 09:40:00,64.82,64.88,64.54,64.59,65332.0,57.3707,57.4238,57.1229,57.1671,65332.0
2021-10-18 09:45:00,64.66,64.74,64.36,64.43,41273.0,57.2291,57.2999,56.9636,57.0255,41273.0
2021-10-18 09:50:00,64.45,64.71,64.44,64.71,17127.0,57.0432,57.2733,57.0344,57.2733,17127.0
2021-10-18 09:55:00,64.72,64.75,64.58,64.58,28948.0,57.2822,57.3087,57.1583,57.1583,28948.0
2021-10-18 10:00:00,64.57,64.71,64.51,64.7,27476.0,57.1494,57.2733,57.0963,57.2645,27476.0
2021-10-18 10:05:00,64.7,64.75,64.67,64.69,16481.0,57.2645,57.3087,57.2379,57.2556,16481.0
2021-10-18 10:10:00,64.68,64.69,64.55,64.61,16398.0,57.2468,57.2556,57.1317,57.1848,16398.0
2021-10-18 10:15:00,64.61,64.66,64.49,64.58,22345.0,57.1848,57.2291,57.0786,57.1583,22345.0
2021-10-18 10:20:00,64.58,64.62,64.52,64.53,14760.0,57.1583,57.1937,57.1052,57.114,14760.0
2021-10-18 10:25:00,64.54,64.67,64.54,64.66,40491.0,57.1229,57.2379,57.1229,57.2291,40491.0
2021-10-18 10:30:00,64.66,64.72,64.63,64.7,108218.0,57.2291,57.2822,57.2025,57.2645,108218.0
2021-10-18 10:35:00,64.7,64.75,64.45,64.45,48883.0,57.2645,57.3087,57.0432,57.0432,48883.0
2021-10-18 10:40:00,64.46,64.65,64.46,64.64,25313.0,57.0521,57.2202,57.0521,57.2114,25313.0
2021-10-18 10:45:00,64.61,64.72,64.59,64.72,15578.0,57.1848,57.2822,57.1671,57.2822,15578.0
2021-10-18 10:50:00,64.72,64.8,64.64,64.65,10976.0,57.2822,57.353,57.2114,57.2202,10976.0
2021-10-18 10:55:00,64.64,64.8,64.64,64.78,18204.0,57.2114,57.353,57.2114,57.3353,18204.0
2021-10-18 11:00:00,64.79,64.81,64.74,64.81,8759.0,57.3442,57.3619,57.2999,57.3619,8759.0
2021-10-18 11:05:00,64.81,64.85,64.79,64.81,9238.0,57.3619,57.3973,57.3442,57.3619,9238.0
2021-10-18 11:10:00,64.82,64.88,64.77,64.88,22975.0,57.3707,57.4238,57.3265,57.4238,22975.0
2021-10-18 11:15:00,64.9,64.95,64.88,64.94,14109.0,57.4415,57.4858,57.4238,57.4769,14109.0
2021-10-18 11:20:00,64.94,64.99,64.92,64.96,11043.0,57.4769,57.5212,57.4592,57.4946,11043.0
2021-10-18 11:25:00,64.95,64.97,64.9,64.9,16256.0,57.4858,57.5035,57.4415,57.4415,16256.0
2021-10-18 11:30:00,64.9,64.97,64.89,64.97,14119.0,57.4415,57.5035,57.4327,57.5035,14119.0
2021-10-18 11:35:00,64.96,64.96,64.88,64.91,9977.0,57.4946,57.4946,57.4238,57.4504,9977.0
2021-10-18 11:40:00,64.9,64.9,64.85,64.88,10696.0,57.4415,57.4415,57.3973,57.4238,10696.0
2021-10-18 11:45:00,64.87,64.9,64.84,64.88,16574.0,57.415,57.4415,57.3884,57.4238,16574.0
2021-10-18 11:50:00,64.87,64.92,64.87,64.89,16454.0,57.415,57.4592,57.415,57.4327,16454.0
2021-10-18 11:55:00,64.89,64.98,64.89,64.95,10636.0,57.4327,57.5123,57.4327,57.4858,10636.0
2021-10-18 12:00:00,64.95,64.99,64.93,64.97,9665.0,57.4858,57.5212,57.4681,57.5035,9665.0
2021-10-18 12:05:00,64.96,64.98,64.94,64.97,12755.0,57.4946,57.5123,57.4769,57.5035,12755.0
2021-10-18 12:10:00,64.97,65.05,64.96,65.04,11020.0,57.5035,57.5743,57.4946,57.5654,11020.0
2021-10-18 12:15:00,65.05,65.06,65.01,65.01,6204.0,57.5743,57.5831,57.5389,57.5389,6204.0
2021-10-18 12:20:00,65.02,65.02,64.97,64.98,17468.0,57.5477,57.5477,57.5035,57.5123,17468.0
2021-10-18 12:25:00,64.98,65.04,64.96,65.03,8722.0,57.5123,57.5654,57.4946,57.5566,8722.0
2021-10-18 12:30:00,65.02,65.07,65.01,65.05,13994.0,57.5477,57.592,57.5389,57.5743,13994.0
2021-10-18 12:35:00,65.04,65.04,64.96,64.96,9775.0,57.5654,57.5654,57.4946,57.4946,9775.0
2021-10-18 12:40:00,64.95,64.96,64.88,64.89,14074.0,57.4858,57.4946,57.4238,57.4327,14074.0
2021-10-18 12:45:00,64.88,64.9,64.81,64.82,10165.0,57.4238,57.4415,57.3619,57.3707,10165.0
2021-10-18 12:50:00,64.81,64.85,64.78,64.81,16464.0,57.3619,57.3973,57.3353,57.3619,16464.0
2021-10-18 12:55:00,64.82,64.86,64.78,64.83,11770.0,57.3707,57.4061,57.3353,57.3796,11770.0
2021-10-18 13:00:00,64.83,64.88,64.82,64.88,8815.0,57.3796,57.4238,57.3707,57.4238,8815.0
2021-10-18 13:05:00,64.88,64.92,64.86,64.91,10876.0,57.4238,57.4592,57.4061,57.4504,10876.0
2021-10-18 13:10:00,64.92,64.93,64.9,64.9,7258.0,57.4592,57.4681,57.4415,57.4415,7258.0
2021-10-18 13:15:00,64.91,64.91,64.88,64.89,10853.0,57.4504,57.4504,57.4238,57.4327,10853.0
2021-10-18 13:20:00,64.9,64.93,64.83,64.86,15324.0,57.4415,57.4681,57.3796,57.4061,15324.0
2021-10-18 13:25:00,64.85,64.88,64.83,64.84,12114.0,57.3973,57.4238,57.3796,57.3884,12114.0
2021-10-18 13:30:00,64.84,64.87,64.81,64.86,11114.0,57.3884,57.415,57.3619,57.4061,11114.0
2021-10-18 13:35:00,64.87,64.87,64.75,64.77,13239.0,57.415,57.415,57.3087,57.3265,13239.0
2021-10-18 13:40:00,64.75,64.78,64.72,64.73,9126.0,57.3087,57.3353,57.2822,57.291,9126.0
2021-10-18 13:45:00,64.72,64.72,64.61,64.62,15202.0,57.2822,57.2822,57.1848,57.1937,15202.0
2021-10-18 13:50:00,64.62,64.66,64.59,64.59,12611.0,57.1937,57.2291,57.1671,57.1671,12611.0
2021-10-18 13:55:00,64.6,64.64,64.57,64.61,14208.0,57.176,57.2114,57.1494,57.1848,14208.0
2021-10-18 14:00:00,64.61,64.63,64.58,64.6,12719.0,57.1848,57.2025,57.1583,57.176,12719.0
2021-10-18 14:05:00,64.59,64.64,64.59,64.61,11699.0,57.1671,57.2114,57.1671,57.1848,11699.0
2021-10-18 14:10:00,64.59,64.6,64.55,64.56,12827.0,57.1671,57.176,57.1317,57.1406,12827.0
2021-10-18 14:15:00,64.56,64.57,64.49,64.51,9625.0,57.1406,57.1494,57.0786,57.0963,9625.0
2021-10-18 14:20:00,64.52,64.53,64.46,64.47,12279.0,57.1052,57.114,57.0521,57.0609,12279.0
2021-10-18 14:25:00,64.47,64.54,64.47,64.52,19998.0,57.0609,57.1229,57.0609,57.1052,19998.0
2021-10-18 14:30:00,64.5,64.6,64.48,64.59,15502.0,57.0875,57.176,57.0698,57.1671,15502.0
2021-10-18 14:35:00,64.59,64.65,64.58,64.65,8829.0,57.1671,57.2202,57.1583,57.2202,8829.0
2021-10-18 14:40:00,64.66,64.71,64.64,64.71,8507.0,57.2291,57.2733,57.2114,57.2733,8507.0
2021-10-18 14:45:00,64.71,64.75,64.68,64.75,10929.0,57.2733,57.3087,57.2468,57.3087,10929.0
2021-10-18 14:50:00,64.75,64.83,64.74,64.8,11313.0,57.3087,57.3796,57.2999,57.353,11313.0
2021-10-18 14:55:00,64.81,64.86,64.78,64.84,16306.0,57.3619,57.4061,57.3353,57.3884,16306.0
2021-10-18 15:00:00,64.83,64.87,64.79,64.81,18173.0,57.3796,57.415,57.3442,57.3619,18173.0
2021-10-18 15:05:00,64.8,64.81,64.72,64.74,13004.0,57.353,57.3619,57.2822,57.2999,13004.0
2021-10-18 15:10:00,64.74,64.87,64.74,64.85,23076.0,57.2999,57.415,57.2999,57.3973,23076.0
2021-10-18 15:15:00,64.84,64.85,64.77,64.77,14772.0,57.3884,57.3973,57.3265,57.3265,14772.0
2021-10-18 15:20:00,64.77,64.8,64.74,64.77,21034.0,57.3265,57.353,57.2999,57.3265,21034.0
2021-10-18 15:25:00,64.78,64.8,64.74,64.77,26272.0,57.3353,57.353,57.2999,57.3265,26272.0
2021-10-18 15:30:00,64.76,64.77,64.7,64.71,26533.0,57.3176,57.3265,57.2645,57.2733,26533.0
2021-10-18 15:35:00,64.7,64.71,64.62,64.66,25129.0,57.2645,57.2733,57.1937,57.2291,25129.0
2021-10-18 15:40:00,64.66,64.7,64.64,64.64,25433.0,57.2291,57.2645,57.2114,57.2114,25433.0
2021-10-18 15:45:00,64.64,64.71,64.62,64.7,41990.0,57.2114,57.2733,57.1937,57.2645,41990.0
2021-10-18 15:50:00,64.7,64.79,64.64,64.69,108376.0,57.2645,57.3442,57.2114,57.2556,108376.0
2021-10-18 15:55:00,64.69,64.72,64.63,64.67,199876.0,57.2556,57.2822,57.2025,57.2379,199876.0
2021-10-19 09:30:00,65.25,65.38,64.99,65.13,105877.0,57.7513,57.8663,57.5212,57.6451,105877.0
2021-10-19 09:35:00,65.11,65.32,65.03,65.26,34878.0,57.6274,57.8132,57.5566,57.7601,34878.0
2021-10-19 09:40:00,65.29,65.33,65.14,65.14,46562.0,57.7867,57.8221,57.6539,57.6539,46562.0
2021-10-19 09:45:00,65.14,65.2,65.0,65.01,20868.0,57.6539,57.707,57.53,57.5389,20868.0
2021-10-19 09:50:00,65.02,65.04,64.9,64.91,13743.0,57.5477,57.5654,57.4415,57.4504,13743.0
2021-10-19 09:55:00,64.94,65.06,64.89,65.03,18852.0,57.4769,57.5831,57.4327,57.5566,18852.0
2021-10-19 10:00:00,65.03,65.12,65.03,65.05,17048.0,57.5566,57.6362,57.5566,57.5743,17048.0
2021-10-19 10:05:00,65.04,65.25,65.03,65.2,15454.0,57.5654,57.7513,57.5566,57.707,15454.0
2021-10-19 10:10:00,65.17,65.28,65.17,65.23,13422.0,57.6805,57.7778,57.6805,57.7336,13422.0
2021-10-19 10:15:00,65.23,65.23,65.12,65.14,8808.0,57.7336,57.7336,57.6362,57.6539,8808.0
2021-10-19 10:20:00,65.13,65.2,65.11,65.18,20957.0,57.6451,57.707,57.6274,57.6893,20957.0
2021-10-19 10:25:00,65.17,65.18,65.08,65.12,11486.0,57.6805,57.6893,57.6008,57.6362,11486.0
2021-10-19 10:30:00,65.14,65.18,65.12,65.14,12359.0,57.6539,57.6893,57.6362,57.6539,12359.0
2021-10-19 10:35:00,65.15,65.21,65.12,65.21,4111.0,57.6628,57.7159,57.6362,57.7159,4111.0
2021-10-19 10:40:00,65.21,65.25,65.2,65.2,8911.0,57.7159,57.7513,57.707,57.707,8911.0
2021-10-19 10:45:00,65.19,65.2,65.05,65.11,12646.0,57.6982,57.707,57.5743,57.6274,12646.0
2021-10-19 10:50:00,65.11,65.13,65.01,65.02,21651.0,57.6274,57.6451,57.5389,57.5477,21651.0
2021-10-19 10:55:00,65.03,65.07,64.96,64.96,24311.0,57.5566,57.592,57.4946,57.4946,24311.0
2021-10-19 11:00:00,64.97,65.05,64.94,65.02,9396.0,57.5035,57.5743,57.4769,57.5477,9396.0
2021-10-19 11:05:00,65.03,65.06,64.99,65.03,9791.0,57.5566,57.5831,57.5212,57.5566,9791.0
2021-10-19 11:10:00,65.03,65.05,64.96,65.02,4490.0,57.5566,57.5743,57.4946,57.5477,4490.0
2021-10-19 11:15:00,65.03,65.09,65.03,65.07,19363.0,57.5566,57.6097,57.5566,57.592,19363.0
2021-10-19 11:20:00,65.08,65.08,65.01,65.01,6748.0,57.6008,57.6008,57.5389,57.5389,6748.0
2021-10-19 11:25:00,65.01,65.05,64.98,64.98,17281.0,57.5389,57.5743,57.5123,57.5123,17281.0
2021-10-19 11:30:00,64.97,64.99,64.87,64.87,10471.0,57.5035,57.5212,57.415,57.415,10471.0
2021-10-19 11:35:00,64.88,64.88,64.76,64.78,10776.0,57.4238,57.4238,57.3176,57.3353,10776.0
2021-10-19 11:40:00,64.79,64.79,64.75,64.75,7539.0,57.3442,57.3442,57.3087,57.3087,7539.0
2021-10-19 11:45:00,64.75,64.76,64.7,64.71,8715.0,57.3087,57.3176,57.2645,57.2733,8715.0
2021-10-19 11:50:00,64.7,64.77,64.66,64.76,20379.0,57.2645,57.3265,57.2291,57.3176,20379.0
2021-10-19 11:55:00,64.76,64.81,64.71,64.8,18404.0,57.3176,57.3619,57.2733,57.353,18404.0
2021-10-19 12:00:00,64.81,64.89,64.81,64.89,35919.0,57.3619,57.4327,57.3619,57.4327,35919.0
2021-10-19 12:05:00,64.89,64.92,64.84,64.86,17085.0,57.4327,57.4592,57.3884,57.4061,17085.0
2021-10-19 12:10:00,64.87,64.92,64.86,64.92,6838.0,57.415,57.4592,57.4061,57.4592,6838.0
2021-10-19 12:15:00,64.92,64.93,64.88,64.89,9016.0,57.4592,57.4681,57.4238,57.4327,9016.0
2021-10-19 12:20:00,64.89,64.91,64.87,64.91,7388.0,57.4327,57.4504,57.415,57.4504,7388.0
2021-10-19 12:25:00,64.91,64.96,64.89,64.92,9201.0,57.4504,57.4946,57.4327,57.4592,9201.0
2021-10-19 12:30:00,64.92,64.97,64.91,64.94,12120.0,57.4592,57.5035,57.4504,57.4769,12120.0
2021-10-19 12:35:00,64.94,64.96,64.92,64.92,8243.0,57.4769,57.4946,57.4592,57.4592,8243.0
2021-10-19 12:40:00,64.93,64.96,64.93,64.95,6549.0,57.4681,57.4946,57.4681,57.4858,6549.0
2021-10-19 12:45:00,64.94,64.94,64.91,64.92,11016.0,57.4769,57.4769,57.4504,57.4592,11016.0
2021-10-19 12:50:00,64.91,64.98,64.91,64.96,19515.0,57.4504,57.5123,57.4504,57.4946,19515.0
2021-10-19 12:55:00,64.96,64.96,64.89,64.9,7606.0,57.4946,57.4946,57.4327,57.4415,7606.0
2021-10-19 13:00:00,64.89,64.91,64.83,64.85,16608.0,57.4327,57.4504,57.3796,57.3973,16608.0
2021-10-19 13:05:00,64.83,64.88,64.82,64.86,8389.0,57.3796,57.4238,57.3707,57.4061,8389.0
2021-10-19 13:10:00,64.85,64.88,64.83,64.87,15820.0,57.3973,57.4238,57.3796,57.415,15820.0
2021-10-19 13:15:00,64.88,64.88,64.78,64.78,10101.0,57.4238,57.4238,57.3353,57.3353,10101.0
2021-10-19 13:20:00,64.79,64.79,64.73,64.74,10528.0,57.3442,57.3442,57.291,57.2999,10528.0
2021-10-19 13:25:00,64.74,64.76,64.7,64.7,9035.0,57.2999,57.3176,57.2645,57.2645,9035.0
2021-10-19 13:30:00,64.7,64.7,64.63,64.67,20275.0,57.2645,57.2645,57.2025,57.2379,20275.0
2021-10-19 13:35:00,64.68,64.7,64.66,64.67,10015.0,57.2468,57.2645,57.2291,57.2379,10015.0
2021-10-19 13:40:00,64.67,64.68,64.64,64.64,13404.0,57.2379,57.2468,57.2114,57.2114,13404.0
2021-10-19 13:45:00,64.64,64.66,64.62,64.66,9837.0,57.2114,57.2291,57.1937,57.2291,9837.0
2021-10-19 13:50:00,64.67,64.69,64.64,64.67,19187.0,57.2379,57.2556,57.2114,57.2379,19187.0
2021-10-19 13:55:00,64.67,64.67,64.63,64.65,14237.0,57.2379,57.2379,57.2025,57.2202,14237.0
2021-10-19 14:00:00,64.65,64.67,64.63,64.66,12005.0,57.2202,57.2379,57.2025,57.2291,12005.0
2021-10-19 14:05:00,64.66,64.8,64.66,64.8,28893.0,57.2291,57.353,57.2291,57.353,28893.0
2021-10-19 14:10:00,64.8,64.85,64.79,64.81,11006.0,57.353,57.3973,57.3442,57.3619,11006.0
2021-10-19 14:15:00,64.81,64.87,64.8,64.87,7856.0,57.3619,57.415,57.353,57.415,7856.0
2021-10-19 14:20:00,64.87,64.92,64.86,64.9,10958.0,57.415,57.4592,57.4061,57.4415,10958.0
2021-10-19 14:25:00,64.91,65.0,64.91,65.0,16036.0,57.4504,57.53,57.4504,57.53,16036.0
2021-10-19 14:30:00,65.0,65.02,64.94,65.02,16609.0,57.53,57.5477,57.4769,57.5477,16609.0
2021-10-19 14:35:00,65.03,65.04,64.99,65.01,6821.0,57.5566,57.5654,57.5212,57.5389,6821.0
2021-10-19 14:40:00,65.01,65.01,64.96,64.97,16096.0,57.5389,57.5389,57.4946,57.5035,16096.0
2021-10-19 14:45:00,64.98,65.0,64.92,65.0,13992.0,57.5123,57.53,57.4592,57.53,13992.0
2021-10-19 14:50:00,65.01,65.06,65.0,65.06,8522.0,57.5389,57.5831,57.53,57.5831,8522.0
2021-10-19 14:55:00,65.07,65.07,65.0,65.01,8458.0,57.592,57.592,57.53,57.5389,8458.0
2021-10-19 15:00:00,65.0,65.05,64.96,65.02,16565.0,57.53,57.5743,57.4946,57.5477,16565.0
2021-10-19 15:05:00,65.02,65.06,65.01,65.04,19510.0,57.5477,57.5831,57.5389,57.5654,19510.0
2021-10-19 15:10:00,65.04,65.05,64.97,65.0,25791.0,57.5654,57.5743,57.5035,57.53,25791.0
2021-10-19 15:15:00,65.0,65.14,65.0,65.11,20681.0,57.53,57.6539,57.53,57.6274,20681.0
2021-10-19 15:20:00,65.11,65.11,65.03,65.04,29617.0,57.6274,57.6274,57.5566,57.5654,29617.0
2021-10-19 15:25:00,65.03,65.04,64.96,64.98,47119.0,57.5566,57.5654,57.4946,57.5123,47119.0
2021-10-19 15:30:00,64.98,65.04,64.95,64.99,34954.0,57.5123,57.5654,57.4858,57.5212,34954.0
2021-10-19 15:35:00,65.01,65.01,64.9,64.92,17897.0,57.5389,57.5389,57.4415,57.4592,17897.0
2021-10-19 15:40:00,64.92,64.97,64.83,64.84,18032.0,57.4592,57.5035,57.3796,57.3884,18032.0
2021-10-19 15:45:00,64.84,64.87,64.8,64.86,26707.0,57.3884,57.415,57.353,57.4061,26707.0
2021-10-19 15:50:00,64.85,64.91,64.81,64.91,53640.0,57.3973,57.4504,57.3619,57.4504,53640.0
2021-10-19 15:55:00,64.92,64.95,64.88,64.94,124766.0,57.4592,57.4858,57.4238,57.4769,124766.0
2021-10-20 09:30:00,65.17,65.52,65.14,65.32,74067.0,57.6805,57.9903,57.6539,57.8132,74067.0
2021-10-20 09:35:00,65.35,65.42,65.26,65.42,19932.0,57.8398,57.9018,57.7601,57.9018,19932.0
2021-10-20 09:40:00,65.42,65.45,65.3,65.39,22563.0,57.9018,57.9283,57.7955,57.8752,22563.0
2021-10-20 09:45:00,65.4,65.65,65.4,65.62,20162.0,57.884,58.1053,57.884,58.0788,20162.0
2021-10-20 09:50:00,65.64,65.75,65.63,65.7,9443.0,58.0965,58.1938,58.0876,58.1496,9443.0
2021-10-20 09:55:00,65.72,65.73,65.6,65.61,9206.0,58.1673,58.1761,58.0611,58.0699,9206.0
2021-10-20 10:00:00,65.62,65.75,65.62,65.72,112943.0,58.0788,58.1938,58.0788,58.1673,112943.0
2021-10-20 10:05:00,65.71,65.77,65.59,65.59,28859.0,58.1584,58.2115,58.0522,58.0522,28859.0
2021-10-20 10:10:00,65.6,65.62,65.47,65.51,23603.0,58.0611,58.0788,57.946,57.9814,23603.0
2021-10-20 10:15:00,65.54,65.65,65.54,65.61,16025.0,58.008,58.1053,58.008,58.0699,16025.0
2021-10-20 10:20:00,65.61,65.68,65.59,65.67,9199.0,58.0699,58.1319,58.0522,58.123,9199.0
2021-10-20 10:25:00,65.66,65.83,65.65,65.83,11381.0,58.1142,58.2646,58.1053,58.2646,11381.0
2021-10-20 10:30:00,65.8,65.81,65.74,65.77,14929.0,58.2381,58.2469,58.185,58.2115,14929.0
2021-10-20 10:35:00,65.77,65.82,65.77,65.78,6481.0,58.2115,58.2558,58.2115,58.2204,6481.0
2021-10-20 10:40:00,65.76,65.77,65.71,65.71,8724.0,58.2027,58.2115,58.1584,58.1584,8724.0
2021-10-20 10:45:00,65.72,65.72,65.66,65.67,16964.0,58.1673,58.1673,58.1142,58.123,16964.0
2021-10-20 10:50:00,65.67,65.79,65.66,65.77,17067.0,58.123,58.2292,58.1142,58.2115,17067.0
2021-10-20 10:55:00,65.77,65.8,65.74,65.78,12887.0,58.2115,58.2381,58.185,58.2204,12887.0
2021-10-20 11:00:00,65.78,65.82,65.74,65.77,14760.0,58.2204,58.2558,58.185,58.2115,14760.0
2021-10-20 11:05:00,65.79,65.9,65.79,65.84,20065.0,58.2292,58.3266,58.2292,58.2735,20065.0
2021-10-20 11:10:00,65.84,65.84,65.76,65.77,7330.0,58.2735,58.2735,58.2027,58.2115,7330.0
2021-10-20 11:15:00,65.77,65.78,65.64,65.69,14208.0,58.2115,58.2204,58.0965,58.1407,14208.0
2021-10-20 11:20:00,65.7,65.75,65.67,65.7,12950.0,58.1496,58.1938,58.123,58.1496,12950.0
2021-10-20 11:25:00,65.68,65.72,65.65,65.68,18538.0,58.1319,58.1673,58.1053,58.1319,18538.0
2021-10-20 11:30:00,65.69,65.7,65.61,65.61,12178.0,58.1407,58.1496,58.0699,58.0699,12178.0
2021-10-20 11:35:00,65.62,65.63,65.52,65.6,16370.0,58.0788,58.0876,57.9903,58.0611,16370.0
2021-10-20 11:40:00,65.6,65.64,65.54,65.58,8038.0,58.0611,58.0965,58.008,58.0434,8038.0
2021-10-20 11:45:00,65.59,65.64,65.58,65.62,30498.0,58.0522,58.0965,58.0434,58.0788,30498.0
2021-10-20 11:50:00,65.63,65.63,65.52,65.55,14759.0,58.0876,58.0876,57.9903,58.0168,14759.0
2021-10-20 11:55:00,65.55,65.59,65.55,65.58,10431.0,58.0168,58.0522,58.0168,58.0434,10431.0
2021-10-20 12:00:00,65.58,65.67,65.57,65.61,33419.0,58.0434,58.123,58.0345,58.0699,33419.0
2021-10-20 12:05:00,65.62,65.65,65.58,65.59,14364.0,58.0788,58.1053,58.0434,58.0522,14364.0
2021-10-20 12:10:00,65.59,65.67,65.57,65.66,47790.0,58.0522,58.123,58.0345,58.1142,47790.0
2021-10-20 12:15:00,65.66,65.69,65.64,65.65,18160.0,58.1142,58.1407,58.0965,58.1053,18160.0
2021-10-20 12:20:00,65.64,65.68,65.57,65.57,94915.0,58.0965,58.1319,58.0345,58.0345,94915.0
2021-10-20 12:25:00,65.57,65.66,65.56,65.65,17493.0,58.0345,58.1142,58.0257,58.1053,17493.0
2021-10-20 12:30:00,65.64,65.7,65.63,65.69,15800.0,58.0965,58.1496,58.0876,58.1407,15800.0
2021-10-20 12:35:00,65.69,65.75,65.65,65.75,21791.0,58.1407,58.1938,58.1053,58.1938,21791.0
2021-10-20 12:40:00,65.74,65.79,65.73,65.76,6702.0,58.185,58.2292,58.1761,58.2027,6702.0
2021-10-20 12:45:00,65.77,65.81,65.75,65.77,9274.0,58.2115,58.2469,58.1938,58.2115,9274.0
2021-10-20 12:50:00,65.78,65.86,65.77,65.78,12330.0,58.2204,58.2912,58.2115,58.2204,12330.0
2021-10-20 12:55:00,65.77,65.86,65.77,65.85,7928.0,58.2115,58.2912,58.2115,58.2823,7928.0
2021-10-20 13:00:00,65.85,65.86,65.78,65.78,47747.0,58.2823,58.2912,58.2204,58.2204,47747.0
2021-10-20 13:05:00,65.78,65.82,65.75,65.81,8195.0,58.2204,58.2558,58.1938,58.2469,8195.0
2021-10-20 13:10:00,65.81,65.81,65.74,65.76,7961.0,58.2469,58.2469,58.185,58.2027,7961.0
2021-10-20 13:15:00,65.77,65.8,65.76,65.79,19055.0,58.2115,58.2381,58.2027,58.2292,19055.0
2021-10-20 13:20:00,65.8,65.85,65.79,65.81,12034.0,58.2381,58.2823,58.2292,58.2469,12034.0
2021-10-20 13:25:00,65.81,65.82,65.78,65.81,8087.0,58.2469,58.2558,58.2204,58.2469,8087.0
2021-10-20 13:30:00,65.8,65.81,65.76,65.76,5044.0,58.2381,58.2469,58.2027,58.2027,5044.0
2021-10-20 13:35:00,65.77,65.77,65.73,65.73,11605.0,58.2115,58.2115,58.1761,58.1761,11605.0
2021-10-20 13:40:00,65.73,65.75,65.71,65.72,7291.0,58.1761,58.1938,58.1584,58.1673,7291.0
2021-10-20 13:45:00,65.73,65.77,65.7,65.76,12758.0,58.1761,58.2115,58.1496,58.2027,12758.0
2021-10-20 13:50:00,65.75,65.81,65.74,65.75,46652.0,58.1938,58.2469,58.185,58.1938,46652.0
2021-10-20 13:55:00,65.74,65.74,65.67,65.7,11004.0,58.185,58.185,58.123,58.1496,11004.0
2021-10-20 14:00:00,65.69,65.7,65.57,65.59,33926.0,58.1407,58.1496,58.0345,58.0522,33926.0
2021-10-20 14:05:00,65.59,65.72,65.57,65.71,23864.0,58.0522,58.1673,58.0345,58.1584,23864.0
2021-10-20 14:10:00,65.71,65.74,65.67,65.69,19475.0,58.1584,58.185,58.123,58.1407,19475.0
2021-10-20 14:15:00,65.67,65.72,65.65,65.65,11272.0,58.123,58.1673,58.1053,58.1053,11272.0
2021-10-20 14:20:00,65.65,65.65,65.57,65.57,11120.0,58.1053,58.1053,58.0345,58.0345,11120.0
2021-10-20 14:25:00,65.57,65.59,65.51,65.52,16706.0,58.0345,58.0522,57.9814,57.9903,16706.0
2021-10-20 14:30:00,65.54,65.62,65.54,65.59,10799.0,58.008,58.0788,58.008,58.0522,10799.0
2021-10-20 14:35:00,65.59,65.6,65.55,65.57,7557.0,58.0522,58.0611,58.0168,58.0345,7557.0
2021-10-20 14:40:00,65.58,65.58,65.54,65.55,10726.0,58.0434,58.0434,58.008,58.0168,10726.0
2021-10-20 14:45:00,65.56,65.57,65.53,65.56,9906.0,58.0257,58.0345,57.9991,58.0257,9906.0
2021-10-20 14:50:00,65.56,65.59,65.54,65.55,10099.0,58.0257,58.0522,58.008,58.0168,10099.0
2021-10-20 14:55:00,65.55,65.57,65.52,65.53,9066.0,58.0168,58.0345,57.9903,57.9991,9066.0
2021-10-20 15:00:00,65.53,65.62,65.53,65.61,11614.0,57.9991,58.0788,57.9991,58.0699,11614.0
2021-10-20 15:05:00,65.61,65.63,65.57,65.59,10763.0,58.0699,58.0876,58.0345,58.0522,10763.0
2021-10-20 15:10:00,65.59,65.6,65.5,65.51,11329.0,58.0522,58.0611,57.9726,57.9814,11329.0
2021-10-20 15:15:00,65.51,65.53,65.46,65.52,15380.0,57.9814,57.9991,57.9372,57.9903,15380.0
2021-10-20 15:20:00,65.52,65.55,65.5,65.52,12268.0,57.9903,58.0168,57.9726,57.9903,12268.0
2021-10-20 15:25:00,65.52,65.57,65.48,65.48,18213.0,57.9903,58.0345,57.9549,57.9549,18213.0
2021-10-20 15:30:00,65.48,65.48,65.37,65.38,22497.0,57.9549,57.9549,57.8575,57.8663,22497.0
2021-10-20 15:35:00,65.37,65.37,65.25,65.27,31196.0,57.8575,57.8575,57.7513,57.769,31196.0
2021-10-20 15:40:00,65.27,65.43,65.27,65.39,26238.0,57.769,57.9106,57.769,57.8752,26238.0
2021-10-20 15:45:00,65.38,65.5,65.37,65.5,29004.0,57.8663,57.9726,57.8575,57.9726,29004.0
2021-10-20 15:50:00,65.49,65.5,65.4,65.47,81198.0,57.9637,57.9726,57.884,57.946,81198.0
2021-10-20 15:55:00,65.47,65.6,65.46,65.59,135645.0,57.946,58.0611,57.9372,58.0522,135645.0
2021-10-21 09:30:00,65.65,65.9,65.51,65.51,46980.0,58.1053,58.3266,57.9814,57.9814,46980.0
2021-10-21 09:35:00,65.48,65.64,65.39,65.48,24869.0,57.9549,58.0965,57.8752,57.9549,24869.0
2021-10-21 09:40:00,65.47,65.58,65.44,65.49,25491.0,57.946,58.0434,57.9195,57.9637,25491.0
2021-10-21 09:45:00,65.48,65.52,65.38,65.42,19734.0,57.9549,57.9903,57.8663,57.9018,19734.0
2021-10-21 09:50:00,65.43,65.54,65.35,65.52,24973.0,57.9106,58.008,57.8398,57.9903,24973.0
2021-10-21 09:55:00,65.51,65.53,65.35,65.38,12180.0,57.9814,57.9991,57.8398,57.8663,12180.0
2021-10-21 10:00:00,65.38,65.4,65.29,65.39,25461.0,57.8663,57.884,57.7867,57.8752,25461.0
2021-10-21 10:05:00,65.39,65.44,65.34,65.42,21825.0,57.8752,57.9195,57.8309,57.9018,21825.0
2021-10-21 10:10:00,65.43,65.54,65.42,65.51,14107.0,57.9106,58.008,57.9018,57.9814,14107.0
2021-10-21 10:15:00,65.51,65.59,65.47,65.57,11017.0,57.9814,58.0522,57.946,58.0345,11017.0
2021-10-21 10:20:00,65.57,65.62,65.55,65.62,11329.0,58.0345,58.0788,58.0168,58.0788,11329.0
2021-10-21 10:25:00,65.62,65.64,65.54,65.61,14759.0,58.0788,58.0965,58.008,58.0699,14759.0
2021-10-21 10:30:00,65.61,65.71,65.6,65.69,13002.0,58.0699,58.1584,58.0611,58.1407,13002.0
2021-10-21 10:35:00,65.68,65.68,65.55,65.58,9905.0,58.1319,58.1319,58.0168,58.0434,9905.0
2021-10-21 10:40:00,65.59,65.59,65.41,65.43,8092.0,58.0522,58.0522,57.8929,57.9106,8092.0
2021-10-21 10:45:00,65.44,65.52,65.41,65.52,10418.0,57.9195,57.9903,57.8929,57.9903,10418.0
2021-10-21 10:50:00,65.52,65.56,65.51,65.53,7594.0,57.9903,58.0257,57.9814,57.9991,7594.0
2021-10-21 10:55:00,65.54,65.59,65.54,65.57,7125.0,58.008,58.0522,58.008,58.0345,7125.0
2021-10-21 11:00:00,65.57,65.62,65.56,65.62,8685.0,58.0345,58.0788,58.0257,58.0788,8685.0
2021-10-21 11:05:00,65.63,65.67,65.61,65.66,5800.0,58.0876,58.123,58.0699,58.1142,5800.0
2021-10-21 11:10:00,65.67,65.67,65.56,65.57,10842.0,58.123,58.123,58.0257,58.0345,10842.0
2021-10-21 11:15:00,65.57,65.66,65.56,65.66,9744.0,58.0345,58.1142,58.0257,58.1142,9744.0
2021-10-21 11:20:00,65.64,65.68,65.63,65.67,6300.0,58.0965,58.1319,58.0876,58.123,6300.0
2021-10-21 11:25:00,65.67,65.68,65.59,65.61,9361.0,58.123,58.1319,58.0522,58.0699,9361.0
2021-10-21 11:30:00,65.61,65.67,65.61,65.66,9422.0,58.0699,58.123,58.0699,58.1142,9422.0
2021-10-21 11:35:00,65.66,65.68,65.58,65.6,7640.0,58.1142,58.1319,58.0434,58.0611,7640.0
2021-10-21 11:40:00,65.6,65.6,65.5,65.5,4327.0,58.0611,58.0611,57.9726,57.9726,4327.0
2021-10-21 11:45:00,65.5,65.58,65.48,65.56,15173.0,57.9726,58.0434,57.9549,58.0257,15173.0
2021-10-21 11:50:00,65.57,65.58,65.54,65.57,8834.0,58.0345,58.0434,58.008,58.0345,8834.0
2021-10-21 11:55:00,65.57,65.6,65.54,65.6,9689.0,58.0345,58.0611,58.008,58.0611,9689.0
2021-10-21 12:00:00,65.6,65.63,65.59,65.6,7678.0,58.0611,58.0876,58.0522,58.0611,7678.0
2021-10-21 12:05:00,65.6,65.62,65.57,65.61,12502.0,58.0611,58.0788,58.0345,58.0699,12502.0
2021-10-21 12:10:00,65.61,65.66,65.59,65.65,9747.0,58.0699,58.1142,58.0522,58.1053,9747.0
2021-10-21 12:15:00,65.66,65.67,65.62,65.63,2835.0,58.1142,58.123,58.0788,58.0876,2835.0
2021-10-21 12:20:00,65.62,65.65,65.55,65.6,11725.0,58.0788,58.1053,58.0168,58.0611,11725.0
2021-10-21 12:25:00,65.59,65.62,65.57,65.6,10947.0,58.0522,58.0788,58.0345,58.0611,10947.0
2021-10-21 12:30:00,65.61,65.65,65.6,65.65,6529.0,58.0699,58.1053,58.0611,58.1053,6529.0
2021-10-21 12:35:00,65.64,65.64,65.61,65.61,7131.0,58.0965,58.0965,58.0699,58.0699,7131.0
2021-10-21 12:40:00,65.61,65.63,65.58,65.63,44257.0,58.0699,58.0876,58.0434,58.0876,44257.0
2021-10-21 12:45:00,65.63,65.65,65.6,65.61,22006.0,58.0876,58.1053,58.0611,58.0699,22006.0
2021-10-21 12:50:00,65.61,65.61,65.57,65.59,8856.0,58.0699,58.0699,58.0345,58.0522,8856.0
2021-10-21 12:55:00,65.58,65.63,65.55,65.63,13793.0,58.0434,58.0876,58.0168,58.0876,13793.0
2021-10-21 13:00:00,65.62,65.67,65.61,65.67,4600.0,58.0788,58.123,58.0699,58.123,4600.0
2021-10-21 13:05:00,65.68,65.69,65.66,65.67,6854.0,58.1319,58.1407,58.1142,58.123,6854.0
2021-10-21 13:10:00,65.67,65.76,65.66,65.76,6570.0,58.123,58.2027,58.1142,58.2027,6570.0
2021-10-21 13:15:00,65.77,65.77,65.74,65.75,9923.0,58.2115,58.2115,58.185,58.1938,9923.0
2021-10-21 13:20:00,65.75,65.78,65.74,65.76,6364.0,58.1938,58.2204,58.185,58.2027,6364.0
2021-10-21 13:25:00,65.77,65.8,65.74,65.79,6348.0,58.2115,58.2381,58.185,58.2292,6348.0
2021-10-21 13:30:00,65.78,65.79,65.76,65.78,4122.0,58.2204,58.2292,58.2027,58.2204,4122.0
2021-10-21 13:35:00,65.79,65.82,65.78,65.79,12947.0,58.2292,58.2558,58.2204,58.2292,12947.0
2021-10-21 13:40:00,65.79,65.79,65.73,65.74,6963.0,58.2292,58.2292,58.1761,58.185,6963.0
2021-10-21 13:45:00,65.73,65.75,65.67,65.69,7618.0,58.1761,58.1938,58.123,58.1407,7618.0
2021-10-21 13:50:00,65.68,65.72,65.67,65.71,10261.0,58.1319,58.1673,58.123,58.1584,10261.0
2021-10-21 13:55:00,65.7,65.79,65.68,65.78,11817.0,58.1496,58.2292,58.1319,58.2204,11817.0
2021-10-21 14:00:00,65.78,65.8,65.72,65.72,11667.0,58.2204,58.2381,58.1673,58.1673,11667.0
2021-10-21 14:05:00,65.73,65.79,65.73,65.78,17708.0,58.1761,58.2292,58.1761,58.2204,17708.0
2021-10-21 14:10:00,65.79,65.79,65.74,65.75,11909.0,58.2292,58.2292,58.185,58.1938,11909.0
2021-10-21 14:15:00,65.76,65.78,65.74,65.75,11463.0,58.2027,58.2204,58.185,58.1938,11463.0
2021-10-21 14:20:00,65.75,65.76,65.71,65.72,17835.0,58.1938,58.2027,58.1584,58.1673,17835.0
2021-10-21 14:25:00,65.72,65.74,65.69,65.73,13704.0,58.1673,58.185,58.1407,58.1761,13704.0
2021-10-21 14:30:00,65.73,65.73,65.68,65.69,10922.0,58.1761,58.1761,58.1319,58.1407,10922.0
2021-10-21 14:35:00,65.69,65.7,65.67,65.68,5927.0,58.1407,58.1496,58.123,58.1319,5927.0
2021-10-21 14:40:00,65.69,65.69,65.63,65.64,17831.0,58.1407,58.1407,58.0876,58.0965,17831.0
2021-10-21 14:45:00,65.65,65.71,65.65,65.68,10947.0,58.1053,58.1584,58.1053,58.1319,10947.0
2021-10-21 14:50:00,65.69,65.73,65.68,65.73,8265.0,58.1407,58.1761,58.1319,58.1761,8265.0
2021-10-21 14:55:00,65.73,65.75,65.71,65.72,10794.0,58.1761,58.1938,58.1584,58.1673,10794.0
2021-10-21 15:00:00,65.72,65.76,65.72,65.75,18139.0,58.1673,58.2027,58.1673,58.1938,18139.0
2021-10-21 15:05:00,65.75,65.79,65.75,65.77,19708.0,58.1938,58.2292,58.1938,58.2115,19708.0
2021-10-21 15:10:00,65.77,65.81,65.76,65.77,15897.0,58.2115,58.2469,58.2027,58.2115,15897.0
2021-10-21 15:15:00,65.77,65.77,65.72,65.73,19560.0,58.2115,58.2115,58.1673,58.1761,19560.0
2021-10-21 15:20:00,65.73,65.79,65.69,65.78,94991.0,58.1761,58.2292,58.1407,58.2204,94991.0
2021-10-21 15:25:00,65.77,65.81,65.73,65.76,21213.0,58.2115,58.2469,58.1761,58.2027,21213.0
2021-10-21 15:30:00,65.76,65.76,65.63,65.64,25824.0,58.2027,58.2027,58.0876,58.0965,25824.0
2021-10-21 15:35:00,65.65,65.71,65.62,65.67,21881.0,58.1053,58.1584,58.0788,58.123,21881.0
2021-10-21 15:40:00,65.68,65.71,65.66,65.67,25328.0,58.1319,58.1584,58.1142,58.123,25328.0
2021-10-21 15:45:00,65.67,65.68,65.64,65.65,39316.0,58.123,58.1319,58.0965,58.1053,39316.0
2021-10-21 15:50:00,65.63,65.64,65.55,65.59,68933.0,58.0876,58.0965,58.0168,58.0522,68933.0
2021-10-21 15:55:00,65.58,65.64,65.55,65.63,129753.0,58.0434,58.0965,58.0168,58.0876,129753.0
2021-10-22 09:30:00,65.8,65.96,65.73,65.73,32508.0,58.2381,58.3797,58.1761,58.1761,32508.0
2021-10-22 09:35:00,65.77,65.79,65.65,65.72,14452.0,58.2115,58.2292,58.1053,58.1673,14452.0
2021-10-22 09:40:00,65.72,65.83,65.63,65.8,18025.0,58.1673,58.2646,58.0876,58.2381,18025.0
2021-10-22 09:45:00,65.82,65.99,65.79,65.9,11772.0,58.2558,58.4062,58.2292,58.3266,11772.0
2021-10-22 09:50:00,65.9,65.98,65.89,65.93,6700.0,58.3266,58.3974,58.3177,58.3531,6700.0
2021-10-22 09:55:00,65.94,65.97,65.78,65.79,9826.0,58.362,58.3885,58.2204,58.2292,9826.0
2021-10-22 10:00:00,65.74,65.8,65.73,65.76,17561.0,58.185,58.2381,58.1761,58.2027,17561.0
2021-10-22 10:05:00,65.76,65.78,65.68,65.73,14478.0,58.2027,58.2204,58.1319,58.1761,14478.0
2021-10-22 10:10:00,65.72,65.72,65.61,65.67,8726.0,58.1673,58.1673,58.0699,58.123,8726.0
2021-10-22 10:15:00,65.66,65.66,65.57,65.61,16665.0,58.1142,58.1142,58.0345,58.0699,16665.0
2021-10-22 10:20:00,65.61,65.7,65.61,65.7,27966.0,58.0699,58.1496,58.0699,58.1496,27966.0
2021-10-22 10:25:00,65.7,65.73,65.67,65.72,9770.0,58.1496,58.1761,58.123,58.1673,9770.0
2021-10-22 10:30:00,65.72,65.78,65.71,65.75,23120.0,58.1673,58.2204,58.1584,58.1938,23120.0
2021-10-22 10:35:00,65.74,65.78,65.72,65.78,3175.0,58.185,58.2204,58.1673,58.2204,3175.0
2021-10-22 10:40:00,65.79,65.87,65.78,65.86,5943.0,58.2292,58.3,58.2204,58.2912,5943.0
2021-10-22 10:45:00,65.85,65.91,65.84,65.91,4800.0,58.2823,58.3354,58.2735,58.3354,4800.0
2021-10-22 10:50:00,65.92,65.93,65.88,65.93,5163.0,58.3443,58.3531,58.3089,58.3531,5163.0
2021-10-22 10:55:00,65.92,65.92,65.83,65.84,7815.0,58.3443,58.3443,58.2646,58.2735,7815.0
2021-10-22 11:00:00,65.83,65.84,65.77,65.77,11584.0,58.2646,58.2735,58.2115,58.2115,11584.0
2021-10-22 11:05:00,65.77,65.8,65.73,65.8,11241.0,58.2115,58.2381,58.1761,58.2381,11241.0
2021-10-22 11:10:00,65.78,65.78,65.69,65.71,9975.0,58.2204,58.2204,58.1407,58.1584,9975.0
2021-10-22 11:15:00,65.69,65.76,65.68,65.75,17033.0,58.1407,58.2027,58.1319,58.1938,17033.0
2021-10-22 11:20:00,65.76,65.8,65.74,65.76,11235.0,58.2027,58.2381,58.185,58.2027,11235.0
2021-10-22 11:25:00,65.77,65.84,65.74,65.82,10188.0,58.2115,58.2735,58.185,58.2558,10188.0
2021-10-22 11:30:00,65.82,65.82,65.74,65.75,5497.0,58.2558,58.2558,58.185,58.1938,5497.0
2021-10-22 11:35:00,65.74,65.8,65.71,65.79,10278.0,58.185,58.2381,58.1584,58.2292,10278.0
2021-10-22 11:40:00,65.79,65.83,65.77,65.83,7671.0,58.2292,58.2646,58.2115,58.2646,7671.0
2021-10-22 11:45:00,65.82,65.89,65.79,65.85,7299.0,58.2558,58.3177,58.2292,58.2823,7299.0
2021-10-22 11:50:00,65.86,65.9,65.85,65.89,8628.0,58.2912,58.3266,58.2823,58.3177,8628.0
2021-10-22 11:55:00,65.87,65.91,65.83,65.84,7948.0,58.3,58.3354,58.2646,58.2735,7948.0
2021-10-22 12:00:00,65.82,65.84,65.78,65.81,11572.0,58.2558,58.2735,58.2204,58.2469,11572.0
2021-10-22 12:05:00,65.8,65.86,65.8,65.82,2905.0,58.2381,58.2912,58.2381,58.2558,2905.0
2021-10-22 12:10:00,65.82,65.84,65.8,65.83,7779.0,58.2558,58.2735,58.2381,58.2646,7779.0
2021-10-22 12:15:00,65.83,65.83,65.8,65.81,31692.0,58.2646,58.2646,58.2381,58.2469,31692.0
2021-10-22 12:20:00,65.81,65.83,65.77,65.81,19611.0,58.2469,58.2646,58.2115,58.2469,19611.0
2021-10-22 12:25:00,65.81,65.84,65.78,65.83,14871.0,58.2469,58.2735,58.2204,58.2646,14871.0
2021-10-22 12:30:00,65.83,65.87,65.8,65.85,25739.0,58.2646,58.3,58.2381,58.2823,25739.0
2021-10-22 12:35:00,65.84,65.88,65.81,65.81,31390.0,58.2735,58.3089,58.2469,58.2469,31390.0
2021-10-22 12:40:00,65.82,65.9,65.81,65.89,57581.0,58.2558,58.3266,58.2469,58.3177,57581.0
2021-10-22 12:45:00,65.88,65.89,65.82,65.86,6575.0,58.3089,58.3177,58.2558,58.2912,6575.0
2021-10-22 12:50:00,65.86,65.89,65.84,65.86,16276.0,58.2912,58.3177,58.2735,58.2912,16276.0
2021-10-22 12:55:00,65.85,65.87,65.83,65.86,9146.0,58.2823,58.3,58.2646,58.2912,9146.0
2021-10-22 13:00:00,65.87,65.87,65.8,65.81,12711.0,58.3,58.3,58.2381,58.2469,12711.0
2021-10-22 13:05:00,65.82,65.84,65.79,65.84,7078.0,58.2558,58.2735,58.2292,58.2735,7078.0
2021-10-22 13:10:00,65.84,65.86,65.82,65.82,10170.0,58.2735,58.2912,58.2558,58.2558,10170.0
2021-10-22 13:15:00,65.81,65.82,65.77,65.78,11430.0,58.2469,58.2558,58.2115,58.2204,11430.0
2021-10-22 13:20:00,65.78,65.84,65.78,65.81,7326.0,58.2204,58.2735,58.2204,58.2469,7326.0
2021-10-22 13:25:00,65.81,65.82,65.78,65.81,5707.0,58.2469,58.2558,58.2204,58.2469,5707.0
2021-10-22 13:30:00,65.81,65.81,65.75,65.78,22376.0,58.2469,58.2469,58.1938,58.2204,22376.0
2021-10-22 13:35:00,65.78,65.79,65.74,65.75,12202.0,58.2204,58.2292,58.185,58.1938,12202.0
2021-10-22 13:40:00,65.75,65.76,65.73,65.74,6171.0,58.1938,58.2027,58.1761,58.185,6171.0
2021-10-22 13:45:00,65.73,65.75,65.71,65.75,14901.0,58.1761,58.1938,58.1584,58.1938,14901.0
2021-10-22 13:50:00,65.75,65.76,65.72,65.75,20815.0,58.1938,58.2027,58.1673,58.1938,20815.0
2021-10-22 13:55:00,65.74,65.75,65.66,65.66,20636.0,58.185,58.1938,58.1142,58.1142,20636.0
2021-10-22 14:00:00,65.67,65.68,65.62,65.63,10762.0,58.123,58.1319,58.0788,58.0876,10762.0
2021-10-22 14:05:00,65.62,65.63,65.56,65.62,8227.0,58.0788,58.0876,58.0257,58.0788,8227.0
2021-10-22 14:10:00,65.63,65.68,65.62,65.65,6141.0,58.0876,58.1319,58.0788,58.1053,6141.0
2021-10-22 14:15:00,65.67,65.7,65.66,65.67,8033.0,58.123,58.1496,58.1142,58.123,8033.0
2021-10-22 14:20:00,65.68,65.74,65.65,65.7,18066.0,58.1319,58.185,58.1053,58.1496,18066.0
2021-10-22 14:25:00,65.71,65.71,65.66,65.68,5853.0,58.1584,58.1584,58.1142,58.1319,5853.0
2021-10-22 14:30:00,65.69,65.75,65.68,65.73,16794.0,58.1407,58.1938,58.1319,58.1761,16794.0
2021-10-22 14:35:00,65.73,65.75,65.72,65.73,8649.0,58.1761,58.1938,58.1673,58.1761,8649.0
2021-10-22 14:40:00,65.73,65.75,65.72,65.73,7326.0,58.1761,58.1938,58.1673,58.1761,7326.0
2021-10-22 14:45:00,65.73,65.74,65.71,65.74,13341.0,58.1761,58.185,58.1584,58.185,13341.0
2021-10-22 14:50:00,65.73,65.77,65.71,65.77,7193.0,58.1761,58.2115,58.1584,58.2115,7193.0
2021-10-22 14:55:00,65.76,65.76,65.7,65.73,8532.0,58.2027,58.2027,58.1496,58.1761,8532.0
2021-10-22 15:00:00,65.73,65.79,65.72,65.76,19893.0,58.1761,58.2292,58.1673,58.2027,19893.0
2021-10-22 15:05:00,65.76,65.79,65.72,65.75,10582.0,58.2027,58.2292,58.1673,58.1938,10582.0
2021-10-22 15:10:00,65.75,65.75,65.58,65.59,10338.0,58.1938,58.1938,58.0434,58.0522,10338.0
2021-10-22 15:15:00,65.59,65.63,65.55,65.56,19543.0,58.0522,58.0876,58.0168,58.0257,19543.0
2021-10-22 15:20:00,65.56,65.64,65.53,65.62,14851.0,58.0257,58.0965,57.9991,58.0788,14851.0
2021-10-22 15:25:00,65.62,65.65,65.6,65.65,15929.0,58.0788,58.1053,58.0611,58.1053,15929.0
2021-10-22 15:30:00,65.66,65.72,65.66,65.66,23127.0,58.1142,58.1673,58.1142,58.1142,23127.0
2021-10-22 15:35:00,65.67,65.7,65.63,65.67,21151.0,58.123,58.1496,58.0876,58.123,21151.0
2021-10-22 15:40:00,65.67,65.7,65.62,65.66,29360.0,58.123,58.1496,58.0788,58.1142,29360.0
2021-10-22 15:45:00,65.66,65.71,65.64,65.64,28519.0,58.1142,58.1584,58.0965,58.0965,28519.0
2021-10-22 15:50:00,65.65,65.66,65.55,65.57,110716.0,58.1053,58.1142,58.0168,58.0345,110716.0
2021-10-22 15:55:00,65.56,65.57,65.48,65.54,143369.0,58.0257,58.0345,57.9549,58.008,143369.0
2021-10-25 09:30:00,65.49,65.49,64.94,64.96,36816.0,57.9637,57.9637,57.4769,57.4946,36816.0
2021-10-25 09:35:00,64.92,65.05,64.85,65.02,23499.0,57.4592,57.5743,57.3973,57.5477,23499.0
2021-10-25 09:40:00,65.02,65.25,64.99,65.22,20773.0,57.5477,57.7513,57.5212,57.7247,20773.0
2021-10-25 09:45:00,65.2,65.35,65.19,65.29,17270.0,57.707,57.8398,57.6982,57.7867,17270.0
2021-10-25 09:50:00,65.29,65.31,65.13,65.24,13181.0,57.7867,57.8044,57.6451,57.7424,13181.0
2021-10-25 09:55:00,65.27,65.32,65.25,65.29,6757.0,57.769,57.8132,57.7513,57.7867,6757.0
2021-10-25 10:00:00,65.32,65.38,65.27,65.37,14709.0,57.8132,57.8663,57.769,57.8575,14709.0
2021-10-25 10:05:00,65.39,65.4,65.3,65.3,10265.0,57.8752,57.884,57.7955,57.7955,10265.0
2021-10-25 10:10:00,65.3,65.31,65.15,65.15,15509.0,57.7955,57.8044,57.6628,57.6628,15509.0
2021-10-25 10:15:00,65.12,65.17,65.07,65.17,13341.0,57.6362,57.6805,57.592,57.6805,13341.0
2021-10-25 10:20:00,65.18,65.18,65.06,65.06,7387.0,57.6893,57.6893,57.5831,57.5831,7387.0
2021-10-25 10:25:00,65.06,65.06,64.97,65.01,5093.0,57.5831,57.5831,57.5035,57.5389,5093.0
2021-10-25 10:30:00,65.03,65.06,65.0,65.03,7023.0,57.5566,57.5831,57.53,57.5566,7023.0
2021-10-25 10:35:00,65.03,65.09,65.0,65.09,7268.0,57.5566,57.6097,57.53,57.6097,7268.0
2021-10-25 10:40:00,65.09,65.15,65.08,65.12,6055.0,57.6097,57.6628,57.6008,57.6362,6055.0
2021-10-25 10:45:00,65.12,65.13,65.01,65.02,11646.0,57.6362,57.6451,57.5389,57.5477,11646.0
2021-10-25 10:50:00,65.03,65.09,65.02,65.08,4667.0,57.5566,57.6097,57.5477,57.6008,4667.0
2021-10-25 10:55:00,65.08,65.12,65.06,65.12,8700.0,57.6008,57.6362,57.5831,57.6362,8700.0
2021-10-25 11:00:00,65.1,65.15,65.06,65.08,9303.0,57.6185,57.6628,57.5831,57.6008,9303.0
2021-10-25 11:05:00,65.07,65.07,65.0,65.01,28783.0,57.592,57.592,57.53,57.5389,28783.0
2021-10-25 11:10:00,65.0,65.01,64.96,65.01,13627.0,57.53,57.5389,57.4946,57.5389,13627.0
2021-10-25 11:15:00,65.0,65.02,64.96,64.98,7377.0,57.53,57.5477,57.4946,57.5123,7377.0
2021-10-25 11:20:00,64.97,64.98,64.91,64.96,8146.0,57.5035,57.5123,57.4504,57.4946,8146.0
2021-10-25 11:25:00,64.95,64.99,64.95,64.98,7182.0,57.4858,57.5212,57.4858,57.5123,7182.0
2021-10-25 11:30:00,64.97,65.21,64.95,65.19,53652.0,57.5035,57.7159,57.4858,57.6982,53652.0
2021-10-25 11:35:00,65.23,65.27,65.15,65.16,16751.0,57.7336,57.769,57.6628,57.6716,16751.0
2021-10-25 11:40:00,65.18,65.21,65.14,65.15,11058.0,57.6893,57.7159,57.6539,57.6628,11058.0
2021-10-25 11:45:00,65.15,65.15,65.04,65.06,8609.0,57.6628,57.6628,57.5654,57.5831,8609.0
2021-10-25 11:50:00,65.06,65.1,65.05,65.1,8149.0,57.5831,57.6185,57.5743,57.6185,8149.0
2021-10-25 11:55:00,65.1,65.1,65.05,65.06,5582.0,57.6185,57.6185,57.5743,57.5831,5582.0
2021-10-25 12:00:00,65.06,65.08,65.02,65.03,5511.0,57.5831,57.6008,57.5477,57.5566,5511.0
2021-10-25 12:05:00,65.02,65.07,64.99,65.07,5243.0,57.5477,57.592,57.5212,57.592,5243.0
2021-10-25 12:10:00,65.09,65.16,65.09,65.15,6400.0,57.6097,57.6716,57.6097,57.6628,6400.0
2021-10-25 12:15:00,65.16,65.19,65.14,65.17,4761.0,57.6716,57.6982,57.6539,57.6805,4761.0
2021-10-25 12:20:00,65.19,65.19,65.14,65.18,2644.0,57.6982,57.6982,57.6539,57.6893,2644.0
2021-10-25 12:25:00,65.18,65.26,65.18,65.23,11899.0,57.6893,57.7601,57.6893,57.7336,11899.0
2021-10-25 12:30:00,65.23,65.25,65.18,65.19,15411.0,57.7336,57.7513,57.6893,57.6982,15411.0
2021-10-25 12:35:00,65.19,65.19,65.1,65.1,9601.0,57.6982,57.6982,57.6185,57.6185,9601.0
2021-10-25 12:40:00,65.09,65.11,65.08,65.09,11176.0,57.6097,57.6274,57.6008,57.6097,11176.0
2021-10-25 12:45:00,65.09,65.09,65.03,65.07,13681.0,57.6097,57.6097,57.5566,57.592,13681.0
2021-10-25 12:50:00,65.07,65.12,65.03,65.12,11302.0,57.592,57.6362,57.5566,57.6362,11302.0
2021-10-25 12:55:00,65.13,65.16,65.09,65.13,10865.0,57.6451,57.6716,57.6097,57.6451,10865.0
2021-10-25 13:00:00,65.13,65.16,65.11,65.16,4884.0,57.6451,57.6716,57.6274,57.6716,4884.0
2021-10-25 13:05:00,65.16,65.17,65.14,65.17,5834.0,57.6716,57.6805,57.6539,57.6805,5834.0
2021-10-25 13:10:00,65.16,65.19,65.14,65.17,9938.0,57.6716,57.6982,57.6539,57.6805,9938.0
2021-10-25 13:15:00,65.17,65.2,65.15,65.16,8141.0,57.6805,57.707,57.6628,57.6716,8141.0
2021-10-25 13:20:00,65.16,65.16,65.11,65.12,5225.0,57.6716,57.6716,57.6274,57.6362,5225.0
2021-10-25 13:25:00,65.11,65.15,65.09,65.14,10654.0,57.6274,57.6628,57.6097,57.6539,10654.0
2021-10-25 13:30:00,65.15,65.15,65.07,65.08,8879.0,57.6628,57.6628,57.592,57.6008,8879.0
2021-10-25 13:35:00,65.08,65.08,65.06,65.06,3720.0,57.6008,57.6008,57.5831,57.5831,3720.0
2021-10-25 13:40:00,65.06,65.06,65.01,65.02,6371.0,57.5831,57.5831,57.5389,57.5477,6371.0
2021-10-25 13:45:00,65.02,65.04,65.01,65.03,9841.0,57.5477,57.5654,57.5389,57.5566,9841.0
2021-10-25 13:50:00,65.03,65.04,65.01,65.02,5479.0,57.5566,57.5654,57.5389,57.5477,5479.0
2021-10-25 13:55:00,65.01,65.02,64.98,65.02,13721.0,57.5389,57.5477,57.5123,57.5477,13721.0
2021-10-25 14:00:00,65.01,65.01,64.94,64.95,14792.0,57.5389,57.5389,57.4769,57.4858,14792.0
2021-10-25 14:05:00,64.94,65.0,64.93,64.94,20734.0,57.4769,57.53,57.4681,57.4769,20734.0
2021-10-25 14:10:00,64.95,64.96,64.93,64.95,5828.0,57.4858,57.4946,57.4681,57.4858,5828.0
2021-10-25 14:15:00,64.96,65.03,64.96,64.98,24221.0,57.4946,57.5566,57.4946,57.5123,24221.0
2021-10-25 14:20:00,64.98,65.03,64.95,64.97,55618.0,57.5123,57.5566,57.4858,57.5035,55618.0
2021-10-25 14:25:00,64.98,64.98,64.9,64.92,23911.0,57.5123,57.5123,57.4415,57.4592,23911.0
2021-10-25 14:30:00,64.92,64.93,64.84,64.86,15801.0,57.4592,57.4681,57.3884,57.4061,15801.0
2021-10-25 14:35:00,64.85,64.87,64.78,64.78,16776.0,57.3973,57.415,57.3353,57.3353,16776.0
2021-10-25 14:40:00,64.78,64.82,64.74,64.81,13471.0,57.3353,57.3707,57.2999,57.3619,13471.0
2021-10-25 14:45:00,64.81,64.81,64.76,64.77,9252.0,57.3619,57.3619,57.3176,57.3265,9252.0
2021-10-25 14:50:00,64.77,64.77,64.63,64.63,27148.0,57.3265,57.3265,57.2025,57.2025,27148.0
2021-10-25 14:55:00,64.63,64.68,64.59,64.65,29713.0,57.2025,57.2468,57.1671,57.2202,29713.0
2021-10-25 15:00:00,64.66,64.69,64.63,64.69,21014.0,57.2291,57.2556,57.2025,57.2556,21014.0
2021-10-25 15:05:00,64.68,64.69,64.62,64.66,15596.0,57.2468,57.2556,57.1937,57.2291,15596.0
2021-10-25 15:10:00,64.65,64.66,64.63,64.66,28335.0,57.2202,57.2291,57.2025,57.2291,28335.0
2021-10-25 15:15:00,64.66,64.68,64.65,64.67,9440.0,57.2291,57.2468,57.2202,57.2379,9440.0
2021-10-25 15:20:00,64.67,64.71,64.62,64.71,36137.0,57.2379,57.2733,57.1937,57.2733,36137.0
2021-10-25 15:25:00,64.71,64.73,64.7,64.73,24108.0,57.2733,57.291,57.2645,57.291,24108.0
2021-10-25 15:30:00,64.72,64.72,64.66,64.72,43929.0,57.2822,57.2822,57.2291,57.2822,43929.0
2021-10-25 15:35:00,64.73,64.8,64.72,64.78,26399.0,57.291,57.353,57.2822,57.3353,26399.0
2021-10-25 15:40:00,64.77,64.78,64.72,64.72,19783.0,57.3265,57.3353,57.2822,57.2822,19783.0
2021-10-25 15:45:00,64.72,64.74,64.69,64.74,18414.0,57.2822,57.2999,57.2556,57.2999,18414.0
2021-10-25 15:50:00,64.74,64.75,64.64,64.67,69174.0,57.2999,57.3087,57.2114,57.2379,69174.0
2021-10-25 15:55:00,64.67,64.68,64.56,64.67,194198.0,57.2379,57.2468,57.1406,57.2379,194198.0
2021-10-26 09:30:00,64.72,64.72,64.46,64.69,36772.0,57.2822,57.2822,57.0521,57.2556,36772.0
2021-10-26 09:35:00,64.7,64.81,64.51,64.54,30421.0,57.2645,57.3619,57.0963,57.1229,30421.0
2021-10-26 09:40:00,64.56,64.78,64.48,64.72,33822.0,57.1406,57.3353,57.0698,57.2822,33822.0
2021-10-26 09:45:00,64.73,64.76,64.61,64.64,19751.0,57.291,57.3176,57.1848,57.2114,19751.0
2021-10-26 09:50:00,64.65,64.76,64.62,64.72,37154.0,57.2202,57.3176,57.1937,57.2822,37154.0
2021-10-26 09:55:00,64.72,64.82,64.69,64.82,106014.0,57.2822,57.3707,57.2556,57.3707,106014.0
2021-10-26 10:00:00,64.83,64.86,64.68,64.73,37487.0,57.3796,57.4061,57.2468,57.291,37487.0
2021-10-26 10:05:00,64.73,64.73,64.58,64.71,20258.0,57.291,57.291,57.1583,57.2733,20258.0
2021-10-26 10:10:00,64.7,64.71,64.59,64.6,21771.0,57.2645,57.2733,57.1671,57.176,21771.0
2021-10-26 10:15:00,64.59,64.66,64.55,64.66,13218.0,57.1671,57.2291,57.1317,57.2291,13218.0
2021-10-26 10:20:00,64.66,64.7,64.58,64.59,37734.0,57.2291,57.2645,57.1583,57.1671,37734.0
2021-10-26 10:25:00,64.59,64.65,64.55,64.6,18660.0,57.1671,57.2202,57.1317,57.176,18660.0
2021-10-26 10:30:00,64.6,64.67,64.54,64.56,48686.0,57.176,57.2379,57.1229,57.1406,48686.0
2021-10-26 10:35:00,64.57,64.6,64.47,64.5,22520.0,57.1494,57.176,57.0609,57.0875,22520.0
2021-10-26 10:40:00,64.49,64.58,64.48,64.49,59467.0,57.0786,57.1583,57.0698,57.0786,59467.0
2021-10-26 10:45:00,64.49,64.58,64.45,64.56,39720.0,57.0786,57.1583,57.0432,57.1406,39720.0
2021-10-26 10:50:00,64.55,64.61,64.47,64.49,25528.0,57.1317,57.1848,57.0609,57.0786,25528.0
2021-10-26 10:55:00,64.48,64.61,64.48,64.6,24652.0,57.0698,57.1848,57.0698,57.176,24652.0
2021-10-26 11:00:00,64.6,64.64,64.58,64.62,49269.0,57.176,57.2114,57.1583,57.1937,49269.0
2021-10-26 11:05:00,64.61,64.72,64.6,64.64,61073.0,57.1848,57.2822,57.176,57.2114,61073.0
2021-10-26 11:10:00,64.65,64.66,64.62,64.64,29996.0,57.2202,57.2291,57.1937,57.2114,29996.0
2021-10-26 11:15:00,64.63,64.65,64.48,64.5,22573.0,57.2025,57.2202,57.0698,57.0875,22573.0
2021-10-26 11:20:00,64.49,64.55,64.48,64.55,11994.0,57.0786,57.1317,57.0698,57.1317,11994.0
2021-10-26 11:25:00,64.55,64.63,64.53,64.6,43181.0,57.1317,57.2025,57.114,57.176,43181.0
2021-10-26 11:30:00,64.59,64.67,64.57,64.65,37973.0,57.1671,57.2379,57.1494,57.2202,37973.0
2021-10-26 11:35:00,64.67,64.68,64.61,64.67,17777.0,57.2379,57.2468,57.1848,57.2379,17777.0
2021-10-26 11:40:00,64.66,64.67,64.58,64.61,23600.0,57.2291,57.2379,57.1583,57.1848,23600.0
2021-10-26 11:45:00,64.61,64.62,64.56,64.59,13135.0,57.1848,57.1937,57.1406,57.1671,13135.0
2021-10-26 11:50:00,64.59,64.65,64.53,64.53,76308.0,57.1671,57.2202,57.114,57.114,76308.0
2021-10-26 11:55:00,64.53,64.65,64.51,64.59,31088.0,57.114,57.2202,57.0963,57.1671,31088.0
2021-10-26 12:00:00,64.6,64.72,64.58,64.71,73774.0,57.176,57.2822,57.1583,57.2733,73774.0
2021-10-26 12:05:00,64.7,64.81,64.7,64.81,22928.0,57.2645,57.3619,57.2645,57.3619,22928.0
2021-10-26 12:10:00,64.81,64.82,64.74,64.79,32137.0,57.3619,57.3707,57.2999,57.3442,32137.0
2021-10-26 12:15:00,64.78,64.79,64.74,64.76,12315.0,57.3353,57.3442,57.2999,57.3176,12315.0
2021-10-26 12:20:00,64.77,64.78,64.71,64.74,12621.0,57.3265,57.3353,57.2733,57.2999,12621.0
2021-10-26 12:25:00,64.74,64.79,64.69,64.79,12508.0,57.2999,57.3442,57.2556,57.3442,12508.0
2021-10-26 12:30:00,64.78,64.78,64.73,64.74,14505.0,57.3353,57.3353,57.291,57.2999,14505.0
2021-10-26 12:35:00,64.73,64.81,64.73,64.8,17054.0,57.291,57.3619,57.291,57.353,17054.0
2021-10-26 12:40:00,64.79,64.89,64.77,64.83,129930.0,57.3442,57.4327,57.3265,57.3796,129930.0
2021-10-26 12:45:00,64.83,65.05,64.82,65.05,26678.0,57.3796,57.5743,57.3707,57.5743,26678.0
2021-10-26 12:50:00,65.06,65.06,64.97,65.0,45759.0,57.5831,57.5831,57.5035,57.53,45759.0
2021-10-26 12:55:00,65.01,65.01,64.95,64.95,10669.0,57.5389,57.5389,57.4858,57.4858,10669.0
2021-10-26 13:00:00,64.95,65.04,64.92,64.94,18756.0,57.4858,57.5654,57.4592,57.4769,18756.0
2021-10-26 13:05:00,64.94,64.97,64.91,64.97,7008.0,57.4769,57.5035,57.4504,57.5035,7008.0
2021-10-26 13:10:00,64.97,65.0,64.93,64.99,9686.0,57.5035,57.53,57.4681,57.5212,9686.0
2021-10-26 13:15:00,64.99,65.01,64.97,64.99,19113.0,57.5212,57.5389,57.5035,57.5212,19113.0
2021-10-26 13:20:00,64.98,65.04,64.94,65.02,26389.0,57.5123,57.5654,57.4769,57.5477,26389.0
2021-10-26 13:25:00,65.01,65.01,64.94,64.97,15103.0,57.5389,57.5389,57.4769,57.5035,15103.0
2021-10-26 13:30:00,64.97,64.97,64.84,64.86,18310.0,57.5035,57.5035,57.3884,57.4061,18310.0
2021-10-26 13:35:00,64.86,64.86,64.8,64.82,14277.0,57.4061,57.4061,57.353,57.3707,14277.0
2021-10-26 13:40:00,64.83,64.84,64.79,64.82,26686.0,57.3796,57.3884,57.3442,57.3707,26686.0
2021-10-26 13:45:00,64.82,64.87,64.79,64.82,55092.0,57.3707,57.415,57.3442,57.3707,55092.0
2021-10-26 13:50:00,64.82,64.82,64.71,64.72,11651.0,57.3707,57.3707,57.2733,57.2822,11651.0
2021-10-26 13:55:00,64.7,64.75,64.68,64.7,12854.0,57.2645,57.3087,57.2468,57.2645,12854.0
2021-10-26 14:00:00,64.7,64.76,64.7,64.7,11223.0,57.2645,57.3176,57.2645,57.2645,11223.0
2021-10-26 14:05:00,64.71,64.74,64.69,64.74,30784.0,57.2733,57.2999,57.2556,57.2999,30784.0
2021-10-26 14:10:00,64.75,64.78,64.74,64.75,14249.0,57.3087,57.3353,57.2999,57.3087,14249.0
2021-10-26 14:15:00,64.75,64.79,64.74,64.76,6974.0,57.3087,57.3442,57.2999,57.3176,6974.0
2021-10-26 14:20:00,64.76,64.79,64.7,64.71,15253.0,57.3176,57.3442,57.2645,57.2733,15253.0
2021-10-26 14:25:00,64.72,64.74,64.65,64.67,16778.0,57.2822,57.2999,57.2202,57.2379,16778.0
2021-10-26 14:30:00,64.67,64.7,64.64,64.7,24206.0,57.2379,57.2645,57.2114,57.2645,24206.0
2021-10-26 14:35:00,64.69,64.69,64.62,64.63,19576.0,57.2556,57.2556,57.1937,57.2025,19576.0
2021-10-26 14:40:00,64.63,64.66,64.59,64.62,57112.0,57.2025,57.2291,57.1671,57.1937,57112.0
2021-10-26 14:45:00,64.62,64.73,64.6,64.68,51713.0,57.1937,57.291,57.176,57.2468,51713.0
2021-10-26 14:50:00,64.67,64.7,64.65,64.69,15683.0,57.2379,57.2645,57.2202,57.2556,15683.0
2021-10-26 14:55:00,64.7,64.71,64.64,64.65,47105.0,57.2645,57.2733,57.2114,57.2202,47105.0
2021-10-26 15:00:00,64.66,64.68,64.62,64.67,15357.0,57.2291,57.2468,57.1937,57.2379,15357.0
2021-10-26 15:05:00,64.67,64.7,64.65,64.66,16564.0,57.2379,57.2645,57.2202,57.2291,16564.0
2021-10-26 15:10:00,64.67,64.67,64.58,64.58,29905.0,57.2379,57.2379,57.1583,57.1583,29905.0
2021-10-26 15:15:00,64.58,64.6,64.53,64.59,92958.0,57.1583,57.176,57.114,57.1671,92958.0
2021-10-26 15:20:00,64.59,64.66,64.58,64.59,47676.0,57.1671,57.2291,57.1583,57.1671,47676.0
2021-10-26 15:25:00,64.59,64.61,64.53,64.53,25346.0,57.1671,57.1848,57.114,57.114,25346.0
2021-10-26 15:30:00,64.53,64.58,64.49,64.56,33498.0,57.114,57.1583,57.0786,57.1406,33498.0
2021-10-26 15:35:00,64.57,64.58,64.44,64.48,34446.0,57.1494,57.1583,57.0344,57.0698,34446.0
2021-10-26 15:40:00,64.48,64.58,64.48,64.53,34892.0,57.0698,57.1583,57.0698,57.114,34892.0
2021-10-26 15:45:00,64.53,64.58,64.49,64.57,47206.0,57.114,57.1583,57.0786,57.1494,47206.0
2021-10-26 15:50:00,64.57,64.57,64.45,64.45,115327.0,57.1494,57.1494,57.0432,57.0432,115327.0
2021-10-26 15:55:00,64.45,64.51,64.44,64.45,226798.0,57.0432,57.0963,57.0344,57.0432,226798.0
2021-10-27 09:30:00,64.65,64.93,64.38,64.42,50931.0,57.2202,57.4681,56.9813,57.0167,50931.0
2021-10-27 09:35:00,64.5,64.5,64.01,64.17,51624.0,57.0875,57.0875,56.6538,56.7954,51624.0
2021-10-27 09:40:00,64.18,64.25,64.06,64.16,59132.0,56.8043,56.8662,56.698,56.7866,59132.0
2021-10-27 09:45:00,64.16,64.23,64.11,64.23,38726.0,56.7866,56.8485,56.7423,56.8485,38726.0
2021-10-27 09:50:00,64.24,64.33,64.15,64.33,27434.0,56.8574,56.937,56.7777,56.937,27434.0
2021-10-27 09:55:00,64.31,64.33,64.21,64.23,31073.0,56.9193,56.937,56.8308,56.8485,31073.0
2021-10-27 10:00:00,64.23,64.3,64.15,64.3,51134.0,56.8485,56.9105,56.7777,56.9105,51134.0
2021-10-27 10:05:00,64.31,64.31,63.99,64.0,24996.0,56.9193,56.9193,56.6361,56.6449,24996.0
2021-10-27 10:10:00,64.01,64.03,63.87,63.87,19044.0,56.6538,56.6715,56.5299,56.5299,19044.0
2021-10-27 10:15:00,63.89,63.9,63.61,63.65,21372.0,56.5476,56.5564,56.2998,56.3352,21372.0
2021-10-27 10:20:00,63.64,63.65,63.46,63.46,44463.0,56.3263,56.3352,56.167,56.167,44463.0
2021-10-27 10:25:00,63.46,63.64,63.46,63.64,25563.0,56.167,56.3263,56.167,56.3263,25563.0
2021-10-27 10:30:00,63.63,63.71,63.56,63.58,41815.0,56.3175,56.3883,56.2555,56.2732,41815.0
2021-10-27 10:35:00,63.57,63.64,63.54,63.55,29860.0,56.2644,56.3263,56.2378,56.2467,29860.0
2021-10-27 10:40:00,63.55,63.8,63.53,63.8,58026.0,56.2467,56.4679,56.229,56.4679,58026.0
2021-10-27 10:45:00,63.8,63.83,63.73,63.76,32787.0,56.4679,56.4945,56.406,56.4325,32787.0
2021-10-27 10:50:00,63.76,63.77,63.62,63.7,16462.0,56.4325,56.4414,56.3086,56.3794,16462.0
2021-10-27 10:55:00,63.7,63.78,63.68,63.73,28196.0,56.3794,56.4502,56.3617,56.406,28196.0
2021-10-27 11:00:00,63.72,63.85,63.7,63.82,28819.0,56.3971,56.5122,56.3794,56.4856,28819.0
2021-10-27 11:05:00,63.83,63.83,63.7,63.7,36619.0,56.4945,56.4945,56.3794,56.3794,36619.0
2021-10-27 11:10:00,63.69,63.83,63.69,63.82,12793.0,56.3706,56.4945,56.3706,56.4856,12793.0
2021-10-27 11:15:00,63.83,63.87,63.72,63.73,25928.0,56.4945,56.5299,56.3971,56.406,25928.0
2021-10-27 11:20:00,63.74,63.76,63.7,63.73,8551.0,56.4148,56.4325,56.3794,56.406,8551.0
2021-10-27 11:25:00,63.73,63.81,63.72,63.8,11030.0,56.406,56.4768,56.3971,56.4679,11030.0
2021-10-27 11:30:00,63.8,63.8,63.71,63.77,24096.0,56.4679,56.4679,56.3883,56.4414,24096.0
2021-10-27 11:35:00,63.76,63.79,63.7,63.79,14273.0,56.4325,56.4591,56.3794,56.4591,14273.0
2021-10-27 11:40:00,63.79,63.79,63.72,63.74,17623.0,56.4591,56.4591,56.3971,56.4148,17623.0
2021-10-27 11:45:00,63.75,63.81,63.74,63.79,20209.0,56.4237,56.4768,56.4148,56.4591,20209.0
2021-10-27 11:50:00,63.8,63.87,63.8,63.83,15523.0,56.4679,56.5299,56.4679,56.4945,15523.0
2021-10-27 11:55:00,63.84,63.85,63.73,63.73,10001.0,56.5033,56.5122,56.406,56.406,10001.0
2021-10-27 12:00:00,63.74,63.79,63.73,63.75,59929.0,56.4148,56.4591,56.406,56.4237,59929.0
2021-10-27 12:05:00,63.75,63.78,63.71,63.75,22380.0,56.4237,56.4502,56.3883,56.4237,22380.0
2021-10-27 12:10:00,63.75,63.78,63.73,63.73,17150.0,56.4237,56.4502,56.406,56.406,17150.0
2021-10-27 12:15:00,63.71,63.71,63.58,63.58,37525.0,56.3883,56.3883,56.2732,56.2732,37525.0
2021-10-27 12:20:00,63.59,63.59,63.52,63.57,49772.0,56.2821,56.2821,56.2201,56.2644,49772.0
2021-10-27 12:25:00,63.59,63.61,63.46,63.46,47786.0,56.2821,56.2998,56.167,56.167,47786.0
2021-10-27 12:30:00,63.47,63.49,63.4,63.42,31608.0,56.1759,56.1936,56.1139,56.1316,31608.0
2021-10-27 12:35:00,63.41,63.41,63.33,63.36,20024.0,56.1227,56.1227,56.0519,56.0785,20024.0
2021-10-27 12:40:00,63.37,63.39,63.29,63.33,17756.0,56.0873,56.105,56.0165,56.0519,17756.0
2021-10-27 12:45:00,63.33,63.33,63.27,63.28,17719.0,56.0519,56.0519,55.9988,56.0077,17719.0
2021-10-27 12:50:00,63.29,63.32,63.28,63.29,9805.0,56.0165,56.0431,56.0077,56.0165,9805.0
2021-10-27 12:55:00,63.29,63.3,63.19,63.23,14805.0,56.0165,56.0254,55.928,55.9634,14805.0
2021-10-27 13:00:00,63.23,63.25,63.16,63.17,12280.0,55.9634,55.9811,55.9015,55.9103,12280.0
2021-10-27 13:05:00,63.17,63.2,63.13,63.16,25583.0,55.9103,55.9369,55.8749,55.9015,25583.0
2021-10-27 13:10:00,63.15,63.22,63.13,63.21,11396.0,55.8926,55.9546,55.8749,55.9457,11396.0
2021-10-27 13:15:00,63.22,63.24,63.2,63.22,14019.0,55.9546,55.9723,55.9369,55.9546,14019.0
2021-10-27 13:20:00,63.22,63.3,63.22,63.26,17484.0,55.9546,56.0254,55.9546,55.99,17484.0
2021-10-27 13:25:00,63.25,63.36,63.22,63.36,11980.0,55.9811,56.0785,55.9546,56.0785,11980.0
2021-10-27 13:30:00,63.35,63.38,63.3,63.3,22005.0,56.0696,56.0962,56.0254,56.0254,22005.0
2021-10-27 13:35:00,63.3,63.34,63.25,63.34,17986.0,56.0254,56.0608,55.9811,56.0608,17986.0
2021-10-27 13:40:00,63.34,63.34,63.24,63.24,24606.0,56.0608,56.0608,55.9723,55.9723,24606.0
2021-10-27 13:45:00,63.24,63.33,63.23,63.32,15931.0,55.9723,56.0519,55.9634,56.0431,15931.0
2021-10-27 13:50:00,63.33,63.39,63.32,63.38,23387.0,56.0519,56.105,56.0431,56.0962,23387.0
2021-10-27 13:55:00,63.37,63.41,63.37,63.41,18566.0,56.0873,56.1227,56.0873,56.1227,18566.0
2021-10-27 14:00:00,63.42,63.45,63.35,63.36,23311.0,56.1316,56.1581,56.0696,56.0785,23311.0
2021-10-27 14:05:00,63.36,63.38,63.33,63.38,9392.0,56.0785,56.0962,56.0519,56.0962,9392.0
2021-10-27 14:10:00,63.37,63.43,63.37,63.43,19061.0,56.0873,56.1404,56.0873,56.1404,19061.0
2021-10-27 14:15:00,63.43,63.47,63.42,63.43,17157.0,56.1404,56.1759,56.1316,56.1404,17157.0
2021-10-27 14:20:00,63.43,63.44,63.41,63.44,24143.0,56.1404,56.1493,56.1227,56.1493,24143.0
2021-10-27 14:25:00,63.44,63.45,63.42,63.45,26237.0,56.1493,56.1581,56.1316,56.1581,26237.0
2021-10-27 14:30:00,63.45,63.48,63.41,63.43,34238.0,56.1581,56.1847,56.1227,56.1404,34238.0
2021-10-27 14:35:00,63.43,63.46,63.39,63.4,34713.0,56.1404,56.167,56.105,56.1139,34713.0
2021-10-27 14:40:00,63.4,63.41,63.32,63.33,16786.0,56.1139,56.1227,56.0431,56.0519,16786.0
2021-10-27 14:45:00,63.32,63.36,63.3,63.36,16430.0,56.0431,56.0785,56.0254,56.0785,16430.0
2021-10-27 14:50:00,63.36,63.36,63.3,63.3,17828.0,56.0785,56.0785,56.0254,56.0254,17828.0
2021-10-27 14:55:00,63.3,63.37,63.28,63.37,16933.0,56.0254,56.0873,56.0077,56.0873,16933.0
2021-10-27 15:00:00,63.37,63.41,63.35,63.41,35279.0,56.0873,56.1227,56.0696,56.1227,35279.0
2021-10-27 15:05:00,63.41,63.47,63.39,63.47,42541.0,56.1227,56.1759,56.105,56.1759,42541.0
2021-10-27 15:10:00,63.46,63.53,63.44,63.51,43418.0,56.167,56.229,56.1493,56.2113,43418.0
2021-10-27 15:15:00,63.51,63.52,63.37,63.37,30797.0,56.2113,56.2201,56.0873,56.0873,30797.0
2021-10-27 15:20:00,63.37,63.38,63.31,63.32,28203.0,56.0873,56.0962,56.0342,56.0431,28203.0
2021-10-27 15:25:00,63.32,63.37,63.28,63.33,26305.0,56.0431,56.0873,56.0077,56.0519,26305.0
2021-10-27 15:30:00,63.34,63.38,63.27,63.33,30934.0,56.0608,56.0962,55.9988,56.0519,30934.0
2021-10-27 15:35:00,63.32,63.37,63.27,63.3,37131.0,56.0431,56.0873,55.9988,56.0254,37131.0
2021-10-27 15:40:00,63.3,63.37,63.29,63.36,31488.0,56.0254,56.0873,56.0165,56.0785,31488.0
2021-10-27 15:45:00,63.36,63.38,63.31,63.35,62382.0,56.0785,56.0962,56.0342,56.0696,62382.0
2021-10-27 15:50:00,63.36,63.42,63.27,63.37,189938.0,56.0785,56.1316,55.9988,56.0873,189938.0
2021-10-27 15:55:00,63.36,63.4,63.28,63.39,180396.0,56.0785,56.1139,56.0077,56.105,180396.0
2021-10-28 09:30:00,63.08,63.32,62.75,63.25,51384.0,55.8307,56.0431,55.5386,55.9811,51384.0
2021-10-28 09:35:00,63.27,63.46,63.24,63.4,23540.0,55.9988,56.167,55.9723,56.1139,23540.0
2021-10-28 09:40:00,63.35,63.6,63.3,63.33,38614.0,56.0696,56.2909,56.0254,56.0519,38614.0
2021-10-28 09:45:00,63.31,63.54,63.27,63.5,8395.0,56.0342,56.2378,55.9988,56.2024,8395.0
2021-10-28 09:50:00,63.51,63.56,63.27,63.3,18573.0,56.2113,56.2555,55.9988,56.0254,18573.0
2021-10-28 09:55:00,63.3,63.3,63.14,63.25,26502.0,56.0254,56.0254,55.8838,55.9811,26502.0
2021-10-28 10:00:00,63.28,63.28,63.04,63.11,46774.0,56.0077,56.0077,55.7953,55.8572,46774.0
2021-10-28 10:05:00,63.09,63.16,63.02,63.06,16280.0,55.8395,55.9015,55.7776,55.813,16280.0
2021-10-28 10:10:00,63.05,63.05,62.64,62.69,22943.0,55.8041,55.8041,55.4412,55.4855,22943.0
2021-10-28 10:15:00,62.68,62.81,62.68,62.73,9964.0,55.4766,55.5917,55.4766,55.5209,9964.0
2021-10-28 10:20:00,62.73,62.76,62.53,62.55,21681.0,55.5209,55.5474,55.3439,55.3616,21681.0
2021-10-28 10:25:00,62.51,62.51,62.33,62.39,15682.0,55.3262,55.3262,55.1669,55.22,15682.0
2021-10-28 10:30:00,62.38,62.7,62.38,62.7,19576.0,55.2111,55.4943,55.2111,55.4943,19576.0
2021-10-28 10:35:00,62.75,63.1,62.74,63.01,55981.0,55.5386,55.8484,55.5297,55.7687,55981.0
2021-10-28 10:40:00,63.0,63.3,62.99,63.27,29500.0,55.7599,56.0254,55.751,55.9988,29500.0
2021-10-28 10:45:00,63.22,63.63,63.18,63.61,32913.0,55.9546,56.3175,55.9192,56.2998,32913.0
2021-10-28 10:50:00,63.61,63.93,63.58,63.88,44662.0,56.2998,56.583,56.2732,56.5387,44662.0
2021-10-28 10:55:00,63.89,64.08,63.84,64.02,101979.0,56.5476,56.7157,56.5033,56.6626,101979.0
2021-10-28 11:00:00,64.0,64.03,63.79,63.87,41922.0,56.6449,56.6715,56.4591,56.5299,41922.0
2021-10-28 11:05:00,63.85,63.96,63.75,63.88,27527.0,56.5122,56.6095,56.4237,56.5387,27527.0
2021-10-28 11:10:00,63.87,64.09,63.87,64.08,21114.0,56.5299,56.7246,56.5299,56.7157,21114.0
2021-10-28 11:15:00,64.08,64.21,64.06,64.18,40581.0,56.7157,56.8308,56.698,56.8043,40581.0
2021-10-28 11:20:00,64.18,64.21,64.08,64.16,45461.0,56.8043,56.8308,56.7157,56.7866,45461.0
2021-10-28 11:25:00,64.17,64.29,64.09,64.12,19608.0,56.7954,56.9016,56.7246,56.7512,19608.0
2021-10-28 11:30:00,64.16,64.23,64.14,64.22,12751.0,56.7866,56.8485,56.7689,56.8397,12751.0
2021-10-28 11:35:00,64.23,64.3,64.21,64.28,10200.0,56.8485,56.9105,56.8308,56.8928,10200.0
2021-10-28 11:40:00,64.28,64.36,64.22,64.24,16395.0,56.8928,56.9636,56.8397,56.8574,16395.0
2021-10-28 11:45:00,64.25,64.38,64.24,64.28,16983.0,56.8662,56.9813,56.8574,56.8928,16983.0
2021-10-28 11:50:00,64.29,64.37,64.22,64.29,37282.0,56.9016,56.9724,56.8397,56.9016,37282.0
2021-10-28 11:55:00,64.28,64.42,64.23,64.42,15994.0,56.8928,57.0167,56.8485,57.0167,15994.0
2021-10-28 12:00:00,64.41,64.54,64.39,64.54,21828.0,57.0078,57.1229,56.9901,57.1229,21828.0
2021-10-28 12:05:00,64.54,64.58,64.49,64.55,21956.0,57.1229,57.1583,57.0786,57.1317,21956.0
2021-10-28 12:10:00,64.54,64.55,64.47,64.48,18542.0,57.1229,57.1317,57.0609,57.0698,18542.0
2021-10-28 12:15:00,64.49,64.59,64.49,64.53,9271.0,57.0786,57.1671,57.0786,57.114,9271.0
2021-10-28 12:20:00,64.53,64.53,64.42,64.42,10614.0,57.114,57.114,57.0167,57.0167,10614.0
2021-10-28 12:25:00,64.41,64.47,64.41,64.42,6882.0,57.0078,57.0609,57.0078,57.0167,6882.0
2021-10-28 12:30:00,64.41,64.48,64.41,64.48,6950.0,57.0078,57.0698,57.0078,57.0698,6950.0
2021-10-28 12:35:00,64.46,64.46,64.31,64.31,18044.0,57.0521,57.0521,56.9193,56.9193,18044.0
2021-10-28 12:40:00,64.31,64.32,64.24,64.31,26292.0,56.9193,56.9282,56.8574,56.9193,26292.0
2021-10-28 12:45:00,64.29,64.31,64.24,64.25,20553.0,56.9016,56.9193,56.8574,56.8662,20553.0
2021-10-28 12:50:00,64.25,64.25,64.13,64.15,14534.0,56.8662,56.8662,56.76,56.7777,14534.0
2021-10-28 12:55:00,64.15,64.25,64.13,64.21,12220.0,56.7777,56.8662,56.76,56.8308,12220.0
2021-10-28 13:00:00,64.21,64.29,64.21,64.28,23482.0,56.8308,56.9016,56.8308,56.8928,23482.0
2021-10-28 13:05:00,64.29,64.32,64.27,64.3,11449.0,56.9016,56.9282,56.8839,56.9105,11449.0
2021-10-28 13:10:00,64.29,64.35,64.28,64.33,14966.0,56.9016,56.9547,56.8928,56.937,14966.0
2021-10-28 13:15:00,64.33,64.4,64.32,64.4,14031.0,56.937,56.999,56.9282,56.999,14031.0
2021-10-28 13:20:00,64.38,64.44,64.37,64.38,15920.0,56.9813,57.0344,56.9724,56.9813,15920.0
2021-10-28 13:25:00,64.35,64.38,64.35,64.36,5414.0,56.9547,56.9813,56.9547,56.9636,5414.0
2021-10-28 13:30:00,64.37,64.37,64.31,64.37,7423.0,56.9724,56.9724,56.9193,56.9724,7423.0
2021-10-28 13:35:00,64.37,64.37,64.29,64.29,11534.0,56.9724,56.9724,56.9016,56.9016,11534.0
2021-10-28 13:40:00,64.29,64.37,64.29,64.32,16464.0,56.9016,56.9724,56.9016,56.9282,16464.0
2021-10-28 13:45:00,64.32,64.34,64.3,64.32,4072.0,56.9282,56.9459,56.9105,56.9282,4072.0
2021-10-28 13:50:00,64.32,64.36,64.29,64.29,14623.0,56.9282,56.9636,56.9016,56.9016,14623.0
2021-10-28 13:55:00,64.29,64.29,64.2,64.2,13983.0,56.9016,56.9016,56.822,56.822,13983.0
2021-10-28 14:00:00,64.2,64.22,64.17,64.21,14922.0,56.822,56.8397,56.7954,56.8308,14922.0
2021-10-28 14:05:00,64.21,64.22,64.16,64.17,12672.0,56.8308,56.8397,56.7866,56.7954,12672.0
2021-10-28 14:10:00,64.18,64.19,64.06,64.07,18410.0,56.8043,56.8131,56.698,56.7069,18410.0
2021-10-28 14:15:00,64.06,64.07,64.02,64.04,20619.0,56.698,56.7069,56.6626,56.6803,20619.0
2021-10-28 14:20:00,64.04,64.07,64.0,64.03,28573.0,56.6803,56.7069,56.6449,56.6715,28573.0
2021-10-28 14:25:00,64.02,64.03,63.99,64.03,19283.0,56.6626,56.6715,56.6361,56.6715,19283.0
2021-10-28 14:30:00,64.03,64.11,64.0,64.11,12099.0,56.6715,56.7423,56.6449,56.7423,12099.0
2021-10-28 14:35:00,64.13,64.19,64.12,64.19,15203.0,56.76,56.8131,56.7512,56.8131,15203.0
2021-10-28 14:40:00,64.18,64.21,64.18,64.2,16653.0,56.8043,56.8308,56.8043,56.822,16653.0
2021-10-28 14:45:00,64.2,64.23,64.18,64.23,8221.0,56.822,56.8485,56.8043,56.8485,8221.0
2021-10-28 14:50:00,64.23,64.25,64.19,64.2,13511.0,56.8485,56.8662,56.8131,56.822,13511.0
2021-10-28 14:55:00,64.2,64.21,64.09,64.1,11194.0,56.822,56.8308,56.7246,56.7334,11194.0
2021-10-28 15:00:00,64.09,64.14,64.09,64.14,14969.0,56.7246,56.7689,56.7246,56.7689,14969.0
2021-10-28 15:05:00,64.14,64.17,64.09,64.09,17193.0,56.7689,56.7954,56.7246,56.7246,17193.0
2021-10-28 15:10:00,64.08,64.08,63.96,64.05,13549.0,56.7157,56.7157,56.6095,56.6892,13549.0
2021-10-28 15:15:00,64.04,64.04,63.83,63.84,19261.0,56.6803,56.6803,56.4945,56.5033,19261.0
2021-10-28 15:20:00,63.84,63.96,63.82,63.94,30952.0,56.5033,56.6095,56.4856,56.5918,30952.0
2021-10-28 15:25:00,63.94,63.94,63.87,63.89,80146.0,56.5918,56.5918,56.5299,56.5476,80146.0
2021-10-28 15:30:00,63.89,63.97,63.84,63.92,43399.0,56.5476,56.6184,56.5033,56.5741,43399.0
2021-10-28 15:35:00,63.92,64.05,63.91,64.03,36898.0,56.5741,56.6892,56.5653,56.6715,36898.0
2021-10-28 15:40:00,64.03,64.14,64.03,64.14,44658.0,56.6715,56.7689,56.6715,56.7689,44658.0
2021-10-28 15:45:00,64.14,64.15,64.08,64.13,37941.0,56.7689,56.7777,56.7157,56.76,37941.0
2021-10-28 15:50:00,64.14,64.37,64.12,64.36,119519.0,56.7689,56.9724,56.7512,56.9636,119519.0
2021-10-28 15:55:00,64.36,64.37,64.25,64.37,228973.0,56.9636,56.9724,56.8662,56.9724,228973.0
2021-10-29 09:30:00,65.52,65.6,65.05,65.26,79307.0,57.9903,58.0611,57.5743,57.7601,79307.0
2021-10-29 09:35:00,65.23,65.33,65.11,65.27,75634.0,57.7336,57.8221,57.6274,57.769,75634.0
2021-10-29 09:40:00,65.28,65.34,65.11,65.11,47699.0,57.7778,57.8309,57.6274,57.6274,47699.0
2021-10-29 09:45:00,65.12,65.27,65.11,65.19,40087.0,57.6362,57.769,57.6274,57.6982,40087.0
2021-10-29 09:50:00,65.19,65.25,65.13,65.21,21669.0,57.6982,57.7513,57.6451,57.7159,21669.0
2021-10-29 09:55:00,65.22,65.24,65.1,65.18,18107.0,57.7247,57.7424,57.6185,57.6893,18107.0
2021-10-29 10:00:00,65.17,65.32,65.16,65.23,125285.0,57.6805,57.8132,57.6716,57.7336,125285.0
2021-10-29 10:05:00,65.23,65.31,65.18,65.27,18565.0,57.7336,57.8044,57.6893,57.769,18565.0
2021-10-29 10:10:00,65.24,65.32,65.22,65.25,12231.0,57.7424,57.8132,57.7247,57.7513,12231.0
2021-10-29 10:15:00,65.26,65.36,65.24,65.34,43827.0,57.7601,57.8486,57.7424,57.8309,43827.0
2021-10-29 10:20:00,65.33,65.39,65.28,65.33,27972.0,57.8221,57.8752,57.7778,57.8221,27972.0
2021-10-29 10:25:00,65.31,65.36,65.25,65.35,12876.0,57.8044,57.8486,57.7513,57.8398,12876.0
2021-10-29 10:30:00,65.4,65.4,65.15,65.15,22690.0,57.884,57.884,57.6628,57.6628,22690.0
2021-10-29 10:35:00,65.16,65.18,65.05,65.12,31212.0,57.6716,57.6893,57.5743,57.6362,31212.0
2021-10-29 10:40:00,65.09,65.09,64.96,65.02,22511.0,57.6097,57.6097,57.4946,57.5477,22511.0
2021-10-29 10:45:00,65.02,65.02,64.94,64.95,37390.0,57.5477,57.5477,57.4769,57.4858,37390.0
2021-10-29 10:50:00,64.95,65.0,64.9,64.96,44556.0,57.4858,57.53,57.4415,57.4946,44556.0
2021-10-29 10:55:00,64.97,65.05,64.91,64.94,19188.0,57.5035,57.5743,57.4504,57.4769,19188.0
2021-10-29 11:00:00,64.95,64.95,64.79,64.8,14122.0,57.4858,57.4858,57.3442,57.353,14122.0
2021-10-29 11:05:00,64.81,64.81,64.7,64.76,21738.0,57.3619,57.3619,57.2645,57.3176,21738.0
2021-10-29 11:10:00,64.79,64.89,64.78,64.88,15580.0,57.3442,57.4327,57.3353,57.4238,15580.0
2021-10-29 11:15:00,64.88,64.88,64.74,64.75,28167.0,57.4238,57.4238,57.2999,57.3087,28167.0
2021-10-29 11:20:00,64.75,64.8,64.65,64.66,29701.0,57.3087,57.353,57.2202,57.2291,29701.0
2021-10-29 11:25:00,64.67,64.72,64.64,64.71,13102.0,57.2379,57.2822,57.2114,57.2733,13102.0
2021-10-29 11:30:00,64.71,64.77,64.71,64.76,12756.0,57.2733,57.3265,57.2733,57.3176,12756.0
2021-10-29 11:35:00,64.76,64.76,64.69,64.7,27540.0,57.3176,57.3176,57.2556,57.2645,27540.0
2021-10-29 11:40:00,64.69,64.7,64.53,64.53,9843.0,57.2556,57.2645,57.114,57.114,9843.0
2021-10-29 11:45:00,64.54,64.65,64.54,64.64,33870.0,57.1229,57.2202,57.1229,57.2114,33870.0
2021-10-29 11:50:00,64.64,64.68,64.64,64.65,34228.0,57.2114,57.2468,57.2114,57.2202,34228.0
2021-10-29 11:55:00,64.66,64.67,64.58,64.63,14234.0,57.2291,57.2379,57.1583,57.2025,14234.0
2021-10-29 12:00:00,64.62,64.62,64.53,64.53,9563.0,57.1937,57.1937,57.114,57.114,9563.0
2021-10-29 12:05:00,64.53,64.63,64.52,64.62,19407.0,57.114,57.2025,57.1052,57.1937,19407.0
2021-10-29 12:10:00,64.64,64.65,64.53,64.53,17116.0,57.2114,57.2202,57.114,57.114,17116.0
2021-10-29 12:15:00,64.53,64.57,64.49,64.52,17181.0,57.114,57.1494,57.0786,57.1052,17181.0
2021-10-29 12:20:00,64.52,64.53,64.49,64.5,21385.0,57.1052,57.114,57.0786,57.0875,21385.0
2021-10-29 12:25:00,64.49,64.57,64.49,64.53,28902.0,57.0786,57.1494,57.0786,57.114,28902.0
2021-10-29 12:30:00,64.54,64.61,64.51,64.54,29991.0,57.1229,57.1848,57.0963,57.1229,29991.0
2021-10-29 12:35:00,64.54,64.58,64.54,64.58,24032.0,57.1229,57.1583,57.1229,57.1583,24032.0
2021-10-29 12:40:00,64.59,64.67,64.58,64.67,39124.0,57.1671,57.2379,57.1583,57.2379,39124.0
2021-10-29 12:45:00,64.64,64.69,64.64,64.69,22641.0,57.2114,57.2556,57.2114,57.2556,22641.0
2021-10-29 12:50:00,64.67,64.75,64.67,64.75,21527.0,57.2379,57.3087,57.2379,57.3087,21527.0
2021-10-29 12:55:00,64.74,64.74,64.59,64.59,35913.0,57.2999,57.2999,57.1671,57.1671,35913.0
2021-10-29 13:00:00,64.57,64.59,64.54,64.56,18513.0,57.1494,57.1671,57.1229,57.1406,18513.0
2021-10-29 13:05:00,64.57,64.59,64.54,64.56,12485.0,57.1494,57.1671,57.1229,57.1406,12485.0
2021-10-29 13:10:00,64.56,64.57,64.54,64.55,25329.0,57.1406,57.1494,57.1229,57.1317,25329.0
2021-10-29 13:15:00,64.55,64.59,64.54,64.58,22817.0,57.1317,57.1671,57.1229,57.1583,22817.0
2021-10-29 13:20:00,64.57,64.6,64.54,64.56,18631.0,57.1494,57.176,57.1229,57.1406,18631.0
2021-10-29 13:25:00,64.55,64.56,64.44,64.51,17552.0,57.1317,57.1406,57.0344,57.0963,17552.0
2021-10-29 13:30:00,64.5,64.5,64.44,64.48,17716.0,57.0875,57.0875,57.0344,57.0698,17716.0
2021-10-29 13:35:00,64.48,64.49,64.41,64.41,38350.0,57.0698,57.0786,57.0078,57.0078,38350.0
2021-10-29 13:40:00,64.42,64.46,64.38,64.42,21448.0,57.0167,57.0521,56.9813,57.0167,21448.0
2021-10-29 13:45:00,64.43,64.44,64.32,64.35,20960.0,57.0255,57.0344,56.9282,56.9547,20960.0
2021-10-29 13:50:00,64.35,64.45,64.33,64.45,14165.0,56.9547,57.0432,56.937,57.0432,14165.0
2021-10-29 13:55:00,64.44,64.47,64.42,64.46,17999.0,57.0344,57.0609,57.0167,57.0521,17999.0
2021-10-29 14:00:00,64.47,64.53,64.46,64.48,39387.0,57.0609,57.114,57.0521,57.0698,39387.0
2021-10-29 14:05:00,64.48,64.49,64.27,64.28,32272.0,57.0698,57.0786,56.8839,56.8928,32272.0
2021-10-29 14:10:00,64.28,64.34,64.27,64.3,38319.0,56.8928,56.9459,56.8839,56.9105,38319.0
2021-10-29 14:15:00,64.3,64.32,64.29,64.31,22087.0,56.9105,56.9282,56.9016,56.9193,22087.0
2021-10-29 14:20:00,64.31,64.36,64.29,64.34,39216.0,56.9193,56.9636,56.9016,56.9459,39216.0
2021-10-29 14:25:00,64.34,64.35,64.26,64.27,22990.0,56.9459,56.9547,56.8751,56.8839,22990.0
2021-10-29 14:30:00,64.26,64.32,64.26,64.31,14385.0,56.8751,56.9282,56.8751,56.9193,14385.0
2021-10-29 14:35:00,64.31,64.39,64.31,64.35,25437.0,56.9193,56.9901,56.9193,56.9547,25437.0
2021-10-29 14:40:00,64.35,64.4,64.35,64.39,18498.0,56.9547,56.999,56.9547,56.9901,18498.0
2021-10-29 14:45:00,64.4,64.45,64.4,64.45,13335.0,56.999,57.0432,56.999,57.0432,13335.0
2021-10-29 14:50:00,64.45,64.53,64.45,64.49,32180.0,57.0432,57.114,57.0432,57.0786,32180.0
2021-10-29 14:55:00,64.48,64.48,64.33,64.39,28703.0,57.0698,57.0698,56.937,56.9901,28703.0
2021-10-29 15:00:00,64.38,64.38,64.27,64.28,32270.0,56.9813,56.9813,56.8839,56.8928,32270.0
2021-10-29 15:05:00,64.29,64.39,64.29,64.33,37283.0,56.9016,56.9901,56.9016,56.937,37283.0
2021-10-29 15:10:00,64.32,64.32,64.23,64.25,36295.0,56.9282,56.9282,56.8485,56.8662,36295.0
2021-10-29 15:15:00,64.25,64.26,64.08,64.13,68458.0,56.8662,56.8751,56.7157,56.76,68458.0
2021-10-29 15:20:00,64.12,64.26,64.12,64.19,42620.0,56.7512,56.8751,56.7512,56.8131,42620.0
2021-10-29 15:25:00,64.2,64.31,64.19,64.31,37265.0,56.822,56.9193,56.8131,56.9193,37265.0
2021-10-29 15:30:00,64.31,64.31,64.24,64.27,56012.0,56.9193,56.9193,56.8574,56.8839,56012.0
2021-10-29 15:35:00,64.27,64.37,64.25,64.37,27872.0,56.8839,56.9724,56.8662,56.9724,27872.0
2021-10-29 15:40:00,64.37,64.56,64.37,64.56,58412.0,56.9724,57.1406,56.9724,57.1406,58412.0
2021-10-29 15:45:00,64.56,64.61,64.53,64.59,56655.0,57.1406,57.1848,57.114,57.1671,56655.0
2021-10-29 15:50:00,64.6,64.84,64.59,64.72,156450.0,57.176,57.3884,57.1671,57.2822,156450.0
2021-10-29 15:55:00,64.72,64.73,64.55,64.58,223651.0,57.2822,57.291,57.1317,57.1583,223651.0
2021-11-01 09:30:00,64.31,64.47,64.22,64.28,44887.0,56.9193,57.0609,56.8397,56.8928,44887.0
2021-11-01 09:35:00,64.25,64.29,64.11,64.15,20334.0,56.8662,56.9016,56.7423,56.7777,20334.0
2021-11-01 09:40:00,64.13,64.37,64.12,64.3,34910.0,56.76,56.9724,56.7512,56.9105,34910.0
2021-11-01 09:45:00,64.35,64.37,64.24,64.27,17300.0,56.9547,56.9724,56.8574,56.8839,17300.0
2021-11-01 09:50:00,64.23,64.32,64.15,64.31,8701.0,56.8485,56.9282,56.7777,56.9193,8701.0
2021-11-01 09:55:00,64.32,64.44,64.3,64.44,7685.0,56.9282,57.0344,56.9105,57.0344,7685.0
2021-11-01 10:00:00,64.42,64.5,64.31,64.49,16844.0,57.0167,57.0875,56.9193,57.0786,16844.0
2021-11-01 10:05:00,64.49,64.59,64.45,64.59,16296.0,57.0786,57.1671,57.0432,57.1671,16296.0
2021-11-01 10:10:00,64.59,64.61,64.54,64.59,14083.0,57.1671,57.1848,57.1229,57.1671,14083.0
2021-11-01 10:15:00,64.54,64.66,64.54,64.64,13735.0,57.1229,57.2291,57.1229,57.2114,13735.0
2021-11-01 10:20:00,64.63,64.67,64.49,64.53,12500.0,57.2025,57.2379,57.0786,57.114,12500.0
2021-11-01 10:25:00,64.52,64.58,64.45,64.47,6049.0,57.1052,57.1583,57.0432,57.0609,6049.0
2021-11-01 10:30:00,64.45,64.45,64.35,64.39,6526.0,57.0432,57.0432,56.9547,56.9901,6526.0
2021-11-01 10:35:00,64.36,64.37,64.24,64.26,6210.0,56.9636,56.9724,56.8574,56.8751,6210.0
2021-11-01 10:40:00,64.25,64.35,64.25,64.34,13543.0,56.8662,56.9547,56.8662,56.9459,13543.0
2021-11-01 10:45:00,64.34,64.34,64.18,64.18,13851.0,56.9459,56.9459,56.8043,56.8043,13851.0
2021-11-01 10:50:00,64.19,64.26,64.18,64.23,15760.0,56.8131,56.8751,56.8043,56.8485,15760.0
2021-11-01 10:55:00,64.23,64.28,64.2,64.28,15852.0,56.8485,56.8928,56.822,56.8928,15852.0
2021-11-01 11:00:00,64.29,64.47,64.29,64.46,17639.0,56.9016,57.0609,56.9016,57.0521,17639.0
2021-11-01 11:05:00,64.46,64.47,64.41,64.46,7337.0,57.0521,57.0609,57.0078,57.0521,7337.0
2021-11-01 11:10:00,64.46,64.49,64.41,64.46,10874.0,57.0521,57.0786,57.0078,57.0521,10874.0
2021-11-01 11:15:00,64.45,64.5,64.44,64.49,7489.0,57.0432,57.0875,57.0344,57.0786,7489.0
2021-11-01 11:20:00,64.5,64.58,64.47,64.56,7322.0,57.0875,57.1583,57.0609,57.1406,7322.0
2021-11-01 11:25:00,64.57,64.61,64.56,64.56,13590.0,57.1494,57.1848,57.1406,57.1406,13590.0
2021-11-01 11:30:00,64.56,64.6,64.56,64.58,10227.0,57.1406,57.176,57.1406,57.1583,10227.0
2021-11-01 11:35:00,64.56,64.6,64.53,64.54,10690.0,57.1406,57.176,57.114,57.1229,10690.0
2021-11-01 11:40:00,64.53,64.57,64.52,64.55,8038.0,57.114,57.1494,57.1052,57.1317,8038.0
2021-11-01 11:45:00,64.55,64.57,64.48,64.48,5169.0,57.1317,57.1494,57.0698,57.0698,5169.0
2021-11-01 11:50:00,64.46,64.49,64.42,64.44,7906.0,57.0521,57.0786,57.0167,57.0344,7906.0
2021-11-01 11:55:00,64.44,64.48,64.39,64.44,7667.0,57.0344,57.0698,56.9901,57.0344,7667.0
2021-11-01 12:00:00,64.43,64.46,64.41,64.42,22158.0,57.0255,57.0521,57.0078,57.0167,22158.0
2021-11-01 12:05:00,64.44,64.44,64.35,64.36,8261.0,57.0344,57.0344,56.9547,56.9636,8261.0
2021-11-01 12:10:00,64.33,64.37,64.28,64.3,5063.0,56.937,56.9724,56.8928,56.9105,5063.0
2021-11-01 12:15:00,64.31,64.38,64.3,64.38,13385.0,56.9193,56.9813,56.9105,56.9813,13385.0
2021-11-01 12:20:00,64.37,64.42,64.37,64.42,4687.0,56.9724,57.0167,56.9724,57.0167,4687.0
2021-11-01 12:25:00,64.42,64.44,64.4,64.44,6498.0,57.0167,57.0344,56.999,57.0344,6498.0
2021-11-01 12:30:00,64.44,64.45,64.41,64.45,7456.0,57.0344,57.0432,57.0078,57.0432,7456.0
2021-11-01 12:35:00,64.45,64.52,64.45,64.52,7274.0,57.0432,57.1052,57.0432,57.1052,7274.0
2021-11-01 12:40:00,64.52,64.56,64.51,64.53,4106.0,57.1052,57.1406,57.0963,57.114,4106.0
2021-11-01 12:45:00,64.54,64.58,64.53,64.56,16223.0,57.1229,57.1583,57.114,57.1406,16223.0
2021-11-01 12:50:00,64.55,64.62,64.54,64.6,21454.0,57.1317,57.1937,57.1229,57.176,21454.0
2021-11-01 12:55:00,64.58,64.62,64.57,64.61,7647.0,57.1583,57.1937,57.1494,57.1848,7647.0
2021-11-01 13:00:00,64.62,64.64,64.57,64.63,13786.0,57.1937,57.2114,57.1494,57.2025,13786.0
2021-11-01 13:05:00,64.63,64.63,64.6,64.61,5492.0,57.2025,57.2025,57.176,57.1848,5492.0
2021-11-01 13:10:00,64.62,64.62,64.52,64.52,10042.0,57.1937,57.1937,57.1052,57.1052,10042.0
2021-11-01 13:15:00,64.51,64.54,64.51,64.52,5727.0,57.0963,57.1229,57.0963,57.1052,5727.0
2021-11-01 13:20:00,64.54,64.59,64.5,64.52,20683.0,57.1229,57.1671,57.0875,57.1052,20683.0
2021-11-01 13:25:00,64.52,64.61,64.51,64.59,4131.0,57.1052,57.1848,57.0963,57.1671,4131.0
2021-11-01 13:30:00,64.61,64.61,64.51,64.53,5881.0,57.1848,57.1848,57.0963,57.114,5881.0
2021-11-01 13:35:00,64.53,64.54,64.49,64.51,13643.0,57.114,57.1229,57.0786,57.0963,13643.0
2021-11-01 13:40:00,64.51,64.54,64.5,64.54,6909.0,57.0963,57.1229,57.0875,57.1229,6909.0
2021-11-01 13:45:00,64.54,64.54,64.48,64.49,16135.0,57.1229,57.1229,57.0698,57.0786,16135.0
2021-11-01 13:50:00,64.48,64.51,64.45,64.5,7821.0,57.0698,57.0963,57.0432,57.0875,7821.0
2021-11-01 13:55:00,64.49,64.51,64.47,64.48,8063.0,57.0786,57.0963,57.0609,57.0698,8063.0
2021-11-01 14:00:00,64.47,64.48,64.45,64.47,5429.0,57.0609,57.0698,57.0432,57.0609,5429.0
2021-11-01 14:05:00,64.47,64.48,64.42,64.45,8778.0,57.0609,57.0698,57.0167,57.0432,8778.0
2021-11-01 14:10:00,64.44,64.5,64.41,64.49,10411.0,57.0344,57.0875,57.0078,57.0786,10411.0
2021-11-01 14:15:00,64.49,64.54,64.49,64.51,8223.0,57.0786,57.1229,57.0786,57.0963,8223.0
2021-11-01 14:20:00,64.52,64.53,64.49,64.5,7511.0,57.1052,57.114,57.0786,57.0875,7511.0
2021-11-01 14:25:00,64.5,64.53,64.49,64.53,5405.0,57.0875,57.114,57.0786,57.114,5405.0
2021-11-01 14:30:00,64.53,64.66,64.52,64.64,15228.0,57.114,57.2291,57.1052,57.2114,15228.0
2021-11-01 14:35:00,64.65,64.71,64.64,64.71,7462.0,57.2202,57.2733,57.2114,57.2733,7462.0
2021-11-01 14:40:00,64.7,64.75,64.7,64.75,11636.0,57.2645,57.3087,57.2645,57.3087,11636.0
2021-11-01 14:45:00,64.75,64.78,64.71,64.78,8597.0,57.3087,57.3353,57.2733,57.3353,8597.0
2021-11-01 14:50:00,64.78,64.78,64.71,64.75,5333.0,57.3353,57.3353,57.2733,57.3087,5333.0
2021-11-01 14:55:00,64.75,64.76,64.7,64.72,8218.0,57.3087,57.3176,57.2645,57.2822,8218.0
2021-11-01 15:00:00,64.72,64.75,64.69,64.74,7790.0,57.2822,57.3087,57.2556,57.2999,7790.0
2021-11-01 15:05:00,64.73,64.74,64.69,64.71,24757.0,57.291,57.2999,57.2556,57.2733,24757.0
2021-11-01 15:10:00,64.71,64.72,64.68,64.71,24396.0,57.2733,57.2822,57.2468,57.2733,24396.0
2021-11-01 15:15:00,64.72,64.76,64.62,64.63,10814.0,57.2822,57.3176,57.1937,57.2025,10814.0
2021-11-01 15:20:00,64.62,64.64,64.59,64.6,8933.0,57.1937,57.2114,57.1671,57.176,8933.0
2021-11-01 15:25:00,64.59,64.62,64.54,64.59,15559.0,57.1671,57.1937,57.1229,57.1671,15559.0
2021-11-01 15:30:00,64.58,64.68,64.56,64.68,14403.0,57.1583,57.2468,57.1406,57.2468,14403.0
2021-11-01 15:35:00,64.68,64.7,64.64,64.64,17323.0,57.2468,57.2645,57.2114,57.2114,17323.0
2021-11-01 15:40:00,64.64,64.66,64.61,64.63,18718.0,57.2114,57.2291,57.1848,57.2025,18718.0
2021-11-01 15:45:00,64.62,64.64,64.54,64.54,24836.0,57.1937,57.2114,57.1229,57.1229,24836.0
2021-11-01 15:50:00,64.55,64.64,64.43,64.55,108876.0,57.1317,57.2114,57.0255,57.1317,108876.0
2021-11-01 15:55:00,64.56,64.57,64.48,64.52,148338.0,57.1406,57.1494,57.0698,57.1052,148338.0
2021-11-02 09:30:00,64.87,65.05,64.62,64.7,48131.0,57.415,57.5743,57.1937,57.2645,48131.0
2021-11-02 09:35:00,64.71,64.72,64.49,64.6,62602.0,57.2733,57.2822,57.0786,57.176,62602.0
2021-11-02 09:40:00,64.62,64.74,64.56,64.66,48787.0,57.1937,57.2999,57.1406,57.2291,48787.0
2021-11-02 09:45:00,64.67,64.74,64.6,64.63,32784.0,57.2379,57.2999,57.176,57.2025,32784.0
2021-11-02 09:50:00,64.6,64.66,64.53,64.58,36514.0,57.176,57.2291,57.114,57.1583,36514.0
2021-11-02 09:55:00,64.58,64.64,64.47,64.64,30143.0,57.1583,57.2114,57.0609,57.2114,30143.0
2021-11-02 10:00:00,64.62,64.63,64.38,64.4,32248.0,57.1937,57.2025,56.9813,56.999,32248.0
2021-11-02 10:05:00,64.42,64.54,64.34,64.53,39886.0,57.0167,57.1229,56.9459,57.114,39886.0
2021-11-02 10:10:00,64.54,64.62,64.48,64.59,18871.0,57.1229,57.1937,57.0698,57.1671,18871.0
2021-11-02 10:15:00,64.6,64.62,64.37,64.39,10713.0,57.176,57.1937,56.9724,56.9901,10713.0
2021-11-02 10:20:00,64.4,64.47,64.38,64.47,23072.0,56.999,57.0609,56.9813,57.0609,23072.0
2021-11-02 10:25:00,64.46,64.49,64.34,64.36,24093.0,57.0521,57.0786,56.9459,56.9636,24093.0
2021-11-02 10:30:00,64.36,64.43,64.31,64.35,16453.0,56.9636,57.0255,56.9193,56.9547,16453.0
2021-11-02 10:35:00,64.31,64.34,64.17,64.17,9332.0,56.9193,56.9459,56.7954,56.7954,9332.0
2021-11-02 10:40:00,64.18,64.26,64.18,64.23,15922.0,56.8043,56.8751,56.8043,56.8485,15922.0
2021-11-02 10:45:00,64.21,64.21,64.12,64.15,9019.0,56.8308,56.8308,56.7512,56.7777,9019.0
2021-11-02 10:50:00,64.14,64.18,64.1,64.1,8738.0,56.7689,56.8043,56.7334,56.7334,8738.0
2021-11-02 10:55:00,64.09,64.17,64.09,64.15,19818.0,56.7246,56.7954,56.7246,56.7777,19818.0
2021-11-02 11:00:00,64.15,64.17,64.08,64.12,16496.0,56.7777,56.7954,56.7157,56.7512,16496.0
2021-11-02 11:05:00,64.12,64.36,64.12,64.36,15908.0,56.7512,56.9636,56.7512,56.9636,15908.0
2021-11-02 11:10:00,64.36,64.4,64.35,64.35,9915.0,56.9636,56.999,56.9547,56.9547,9915.0
2021-11-02 11:15:00,64.37,64.53,64.37,64.42,10664.0,56.9724,57.114,56.9724,57.0167,10664.0
2021-11-02 11:20:00,64.37,64.41,64.34,64.35,4667.0,56.9724,57.0078,56.9459,56.9547,4667.0
2021-11-02 11:25:00,64.34,64.4,64.31,64.33,13910.0,56.9459,56.999,56.9193,56.937,13910.0
2021-11-02 11:30:00,64.32,64.44,64.3,64.41,38624.0,56.9282,57.0344,56.9105,57.0078,38624.0
2021-11-02 11:35:00,64.41,64.44,64.38,64.38,9939.0,57.0078,57.0344,56.9813,56.9813,9939.0
2021-11-02 11:40:00,64.38,64.43,64.34,64.38,13066.0,56.9813,57.0255,56.9459,56.9813,13066.0
2021-11-02 11:45:00,64.37,64.46,64.32,64.46,12635.0,56.9724,57.0521,56.9282,57.0521,12635.0
2021-11-02 11:50:00,64.47,64.47,64.4,64.43,9112.0,57.0609,57.0609,56.999,57.0255,9112.0
2021-11-02 11:55:00,64.45,64.48,64.45,64.48,10490.0,57.0432,57.0698,57.0432,57.0698,10490.0
2021-11-02 12:00:00,64.45,64.49,64.42,64.48,17400.0,57.0432,57.0786,57.0167,57.0698,17400.0
2021-11-02 12:05:00,64.49,64.5,64.45,64.49,7733.0,57.0786,57.0875,57.0432,57.0786,7733.0
2021-11-02 12:10:00,64.48,64.49,64.4,64.4,16631.0,57.0698,57.0786,56.999,56.999,16631.0
2021-11-02 12:15:00,64.39,64.43,64.39,64.42,7257.0,56.9901,57.0255,56.9901,57.0167,7257.0
2021-11-02 12:20:00,64.42,64.45,64.4,64.4,15402.0,57.0167,57.0432,56.999,56.999,15402.0
2021-11-02 12:25:00,64.4,64.45,64.4,64.43,10296.0,56.999,57.0432,56.999,57.0255,10296.0
2021-11-02 12:30:00,64.43,64.48,64.42,64.44,8524.0,57.0255,57.0698,57.0167,57.0344,8524.0
2021-11-02 12:35:00,64.45,64.45,64.4,64.45,15489.0,57.0432,57.0432,56.999,57.0432,15489.0
2021-11-02 12:40:00,64.44,64.47,64.41,64.41,7585.0,57.0344,57.0609,57.0078,57.0078,7585.0
2021-11-02 12:45:00,64.4,64.44,64.37,64.37,7522.0,56.999,57.0344,56.9724,56.9724,7522.0
2021-11-02 12:50:00,64.38,64.39,64.34,64.37,9247.0,56.9813,56.9901,56.9459,56.9724,9247.0
2021-11-02 12:55:00,64.39,64.45,64.38,64.43,2092.0,56.9901,57.0432,56.9813,57.0255,2092.0
2021-11-02 13:00:00,64.43,64.48,64.42,64.42,8072.0,57.0255,57.0698,57.0167,57.0167,8072.0
2021-11-02 13:05:00,64.41,64.45,64.41,64.42,4470.0,57.0078,57.0432,57.0078,57.0167,4470.0
2021-11-02 13:10:00,64.42,64.44,64.39,64.43,5009.0,57.0167,57.0344,56.9901,57.0255,5009.0
2021-11-02 13:15:00,64.43,64.44,64.41,64.41,3378.0,57.0255,57.0344,57.0078,57.0078,3378.0
2021-11-02 13:20:00,64.41,64.42,64.32,64.36,5235.0,57.0078,57.0167,56.9282,56.9636,5235.0
2021-11-02 13:25:00,64.35,64.37,64.34,64.36,9674.0,56.9547,56.9724,56.9459,56.9636,9674.0
2021-11-02 13:30:00,64.37,64.37,64.34,64.34,2661.0,56.9724,56.9724,56.9459,56.9459,2661.0
2021-11-02 13:35:00,64.34,64.42,64.34,64.39,11435.0,56.9459,57.0167,56.9459,56.9901,11435.0
2021-11-02 13:40:00,64.4,64.44,64.4,64.42,6024.0,56.999,57.0344,56.999,57.0167,6024.0
2021-11-02 13:45:00,64.41,64.43,64.39,64.42,5686.0,57.0078,57.0255,56.9901,57.0167,5686.0
2021-11-02 13:50:00,64.42,64.42,64.33,64.35,8820.0,57.0167,57.0167,56.937,56.9547,8820.0
2021-11-02 13:55:00,64.33,64.37,64.31,64.37,12354.0,56.937,56.9724,56.9193,56.9724,12354.0
2021-11-02 14:00:00,64.38,64.43,64.36,64.42,8143.0,56.9813,57.0255,56.9636,57.0167,8143.0
2021-11-02 14:05:00,64.42,64.5,64.42,64.47,15784.0,57.0167,57.0875,57.0167,57.0609,15784.0
2021-11-02 14:10:00,64.47,64.58,64.47,64.57,10347.0,57.0609,57.1583,57.0609,57.1494,10347.0
2021-11-02 14:15:00,64.58,64.68,64.58,64.68,7819.0,57.1583,57.2468,57.1583,57.2468,7819.0
2021-11-02 14:20:00,64.65,64.7,64.65,64.7,4670.0,57.2202,57.2645,57.2202,57.2645,4670.0
2021-11-02 14:25:00,64.69,64.73,64.69,64.71,6788.0,57.2556,57.291,57.2556,57.2733,6788.0
2021-11-02 14:30:00,64.72,64.8,64.7,64.79,16271.0,57.2822,57.353,57.2645,57.3442,16271.0
2021-11-02 14:35:00,64.79,64.87,64.78,64.82,13501.0,57.3442,57.415,57.3353,57.3707,13501.0
2021-11-02 14:40:00,64.8,64.82,64.78,64.81,10583.0,57.353,57.3707,57.3353,57.3619,10583.0
2021-11-02 14:45:00,64.8,64.82,64.75,64.77,7493.0,57.353,57.3707,57.3087,57.3265,7493.0
2021-11-02 14:50:00,64.77,64.82,64.76,64.81,7966.0,57.3265,57.3707,57.3176,57.3619,7966.0
2021-11-02 14:55:00,64.81,64.87,64.79,64.81,14390.0,57.3619,57.415,57.3442,57.3619,14390.0
2021-11-02 15:00:00,64.78,64.81,64.78,64.79,6651.0,57.3353,57.3619,57.3353,57.3442,6651.0
2021-11-02 15:05:00,64.78,64.81,64.75,64.75,9713.0,57.3353,57.3619,57.3087,57.3087,9713.0
2021-11-02 15:10:00,64.75,64.76,64.69,64.69,15406.0,57.3087,57.3176,57.2556,57.2556,15406.0
2021-11-02 15:15:00,64.69,64.7,64.6,64.62,16318.0,57.2556,57.2645,57.176,57.1937,16318.0
2021-11-02 15:20:00,64.63,64.65,64.57,64.57,9241.0,57.2025,57.2202,57.1494,57.1494,9241.0
2021-11-02 15:25:00,64.54,64.64,64.53,64.56,15132.0,57.1229,57.2114,57.114,57.1406,15132.0
2021-11-02 15:30:00,64.54,64.56,64.51,64.54,15624.0,57.1229,57.1406,57.0963,57.1229,15624.0
2021-11-02 15:35:00,64.55,64.59,64.5,64.51,13382.0,57.1317,57.1671,57.0875,57.0963,13382.0
2021-11-02 15:40:00,64.51,64.6,64.5,64.6,19822.0,57.0963,57.176,57.0875,57.176,19822.0
2021-11-02 15:45:00,64.6,64.72,64.6,64.7,30431.0,57.176,57.2822,57.176,57.2645,30431.0
2021-11-02 15:50:00,64.7,64.78,64.66,64.71,69840.0,57.2645,57.3353,57.2291,57.2733,69840.0
2021-11-02 15:55:00,64.7,64.73,64.65,64.72,124239.0,57.2645,57.291,57.2202,57.2822,124239.0
2021-11-03 09:30:00,64.26,64.69,64.17,64.69,73446.0,56.8751,57.2556,56.7954,57.2556,73446.0
2021-11-03 09:35:00,64.67,64.84,64.6,64.7,19411.0,57.2379,57.3884,57.176,57.2645,19411.0
2021-11-03 09:40:00,64.7,64.82,64.7,64.73,17690.0,57.2645,57.3707,57.2645,57.291,17690.0
2021-11-03 09:45:00,64.73,64.75,64.57,64.61,15206.0,57.291,57.3087,57.1494,57.1848,15206.0
2021-11-03 09:50:00,64.59,64.72,64.56,64.61,11090.0,57.1671,57.2822,57.1406,57.1848,11090.0
2021-11-03 09:55:00,64.58,64.6,64.41,64.44,8709.0,57.1583,57.176,57.0078,57.0344,8709.0
2021-11-03 10:00:00,64.44,64.48,64.29,64.32,13240.0,57.0344,57.0698,56.9016,56.9282,13240.0
2021-11-03 10:05:00,64.32,64.37,64.24,64.29,9033.0,56.9282,56.9724,56.8574,56.9016,9033.0
2021-11-03 10:10:00,64.27,64.4,64.21,64.25,10721.0,56.8839,56.999,56.8308,56.8662,10721.0
2021-11-03 10:15:00,64.25,64.25,64.07,64.09,28612.0,56.8662,56.8662,56.7069,56.7246,28612.0
2021-11-03 10:20:00,64.09,64.09,64.0,64.06,18388.0,56.7246,56.7246,56.6449,56.698,18388.0
2021-11-03 10:25:00,64.05,64.15,64.04,64.06,7282.0,56.6892,56.7777,56.6803,56.698,7282.0
2021-11-03 10:30:00,64.02,64.12,63.88,63.91,17609.0,56.6626,56.7512,56.5387,56.5653,17609.0
2021-11-03 10:35:00,63.89,63.96,63.86,63.92,5902.0,56.5476,56.6095,56.521,56.5741,5902.0
2021-11-03 10:40:00,63.92,63.96,63.82,63.82,9744.0,56.5741,56.6095,56.4856,56.4856,9744.0
2021-11-03 10:45:00,63.83,64.05,63.83,64.03,8810.0,56.4945,56.6892,56.4945,56.6715,8810.0
2021-11-03 10:50:00,63.97,64.02,63.95,64.0,6686.0,56.6184,56.6626,56.6007,56.6449,6686.0
2021-11-03 10:55:00,64.0,64.0,63.9,63.9,8701.0,56.6449,56.6449,56.5564,56.5564,8701.0
2021-11-03 11:00:00,63.9,63.9,63.68,63.68,4891.0,56.5564,56.5564,56.3617,56.3617,4891.0
2021-11-03 11:05:00,63.68,63.73,63.59,63.61,8147.0,56.3617,56.406,56.2821,56.2998,8147.0
2021-11-03 11:10:00,63.61,63.62,63.5,63.54,7807.0,56.2998,56.3086,56.2024,56.2378,7807.0
2021-11-03 11:15:00,63.55,63.58,63.52,63.52,6797.0,56.2467,56.2732,56.2201,56.2201,6797.0
2021-11-03 11:20:00,63.5,63.58,63.49,63.55,11969.0,56.2024,56.2732,56.1936,56.2467,11969.0
2021-11-03 11:25:00,63.55,63.57,63.42,63.45,5015.0,56.2467,56.2644,56.1316,56.1581,5015.0
2021-11-03 11:30:00,63.46,63.48,63.37,63.4,7205.0,56.167,56.1847,56.0873,56.1139,7205.0
2021-11-03 11:35:00,63.39,63.4,63.3,63.32,8551.0,56.105,56.1139,56.0254,56.0431,8551.0
2021-11-03 11:40:00,63.34,63.36,63.29,63.32,8441.0,56.0608,56.0785,56.0165,56.0431,8441.0
2021-11-03 11:45:00,63.34,63.34,63.16,63.17,18055.0,56.0608,56.0608,55.9015,55.9103,18055.0
2021-11-03 11:50:00,63.17,63.19,63.05,63.07,13534.0,55.9103,55.928,55.8041,55.8218,13534.0
2021-11-03 11:55:00,63.06,63.11,63.04,63.06,13386.0,55.813,55.8572,55.7953,55.813,13386.0
2021-11-03 12:00:00,63.07,63.1,62.96,62.98,7098.0,55.8218,55.8484,55.7245,55.7422,7098.0
2021-11-03 12:05:00,62.99,63.12,62.97,63.12,7457.0,55.751,55.8661,55.7333,55.8661,7457.0
2021-11-03 12:10:00,63.13,63.29,63.08,63.28,34484.0,55.8749,56.0165,55.8307,56.0077,34484.0
2021-11-03 12:15:00,63.28,63.32,63.24,63.29,18872.0,56.0077,56.0431,55.9723,56.0165,18872.0
2021-11-03 12:20:00,63.29,63.3,63.25,63.27,5074.0,56.0165,56.0254,55.9811,55.9988,5074.0
2021-11-03 12:25:00,63.26,63.29,63.2,63.22,12065.0,55.99,56.0165,55.9369,55.9546,12065.0
2021-11-03 12:30:00,63.22,63.22,63.12,63.13,7306.0,55.9546,55.9546,55.8661,55.8749,7306.0
2021-11-03 12:35:00,63.11,63.14,63.09,63.11,8985.0,55.8572,55.8838,55.8395,55.8572,8985.0
2021-11-03 12:40:00,63.11,63.14,63.1,63.12,6105.0,55.8572,55.8838,55.8484,55.8661,6105.0
2021-11-03 12:45:00,63.13,63.17,63.13,63.15,7722.0,55.8749,55.9103,55.8749,55.8926,7722.0
2021-11-03 12:50:00,63.14,63.15,63.11,63.14,5538.0,55.8838,55.8926,55.8572,55.8838,5538.0
2021-11-03 12:55:00,63.14,63.17,63.1,63.12,20773.0,55.8838,55.9103,55.8484,55.8661,20773.0
2021-11-03 13:00:00,63.14,63.16,63.1,63.14,10741.0,55.8838,55.9015,55.8484,55.8838,10741.0
2021-11-03 13:05:00,63.15,63.17,63.11,63.13,9476.0,55.8926,55.9103,55.8572,55.8749,9476.0
2021-11-03 13:10:00,63.14,63.17,63.13,63.13,4331.0,55.8838,55.9103,55.8749,55.8749,4331.0
2021-11-03 13:15:00,63.13,63.17,63.12,63.15,3759.0,55.8749,55.9103,55.8661,55.8926,3759.0
2021-11-03 13:20:00,63.15,63.18,63.14,63.17,7172.0,55.8926,55.9192,55.8838,55.9103,7172.0
2021-11-03 13:25:00,63.17,63.19,63.16,63.17,5276.0,55.9103,55.928,55.9015,55.9103,5276.0
2021-11-03 13:30:00,63.17,63.19,63.15,63.16,5869.0,55.9103,55.928,55.8926,55.9015,5869.0
2021-11-03 13:35:00,63.15,63.18,63.12,63.16,14316.0,55.8926,55.9192,55.8661,55.9015,14316.0
2021-11-03 13:40:00,63.16,63.2,63.13,63.2,15979.0,55.9015,55.9369,55.8749,55.9369,15979.0
2021-11-03 13:45:00,63.2,63.26,63.17,63.23,10779.0,55.9369,55.99,55.9103,55.9634,10779.0
2021-11-03 13:50:00,63.22,63.26,63.21,63.24,11919.0,55.9546,55.99,55.9457,55.9723,11919.0
2021-11-03 13:55:00,63.25,63.28,63.21,63.25,10895.0,55.9811,56.0077,55.9457,55.9811,10895.0
2021-11-03 14:00:00,63.24,63.35,63.18,63.28,20276.0,55.9723,56.0696,55.9192,56.0077,20276.0
2021-11-03 14:05:00,63.3,63.34,63.17,63.24,65350.0,56.0254,56.0608,55.9103,55.9723,65350.0
2021-11-03 14:10:00,63.23,63.25,63.13,63.13,13882.0,55.9634,55.9811,55.8749,55.8749,13882.0
2021-11-03 14:15:00,63.13,63.14,63.01,63.1,13914.0,55.8749,55.8838,55.7687,55.8484,13914.0
2021-11-03 14:20:00,63.07,63.19,63.07,63.19,11706.0,55.8218,55.928,55.8218,55.928,11706.0
2021-11-03 14:25:00,63.18,63.25,63.16,63.16,18937.0,55.9192,55.9811,55.9015,55.9015,18937.0
2021-11-03 14:30:00,63.18,63.27,63.17,63.27,9021.0,55.9192,55.9988,55.9103,55.9988,9021.0
2021-11-03 14:35:00,63.26,63.28,63.21,63.28,13451.0,55.99,56.0077,55.9457,56.0077,13451.0
2021-11-03 14:40:00,63.29,63.44,63.28,63.44,13440.0,56.0165,56.1493,56.0077,56.1493,13440.0
2021-11-03 14:45:00,63.44,63.61,63.44,63.61,14015.0,56.1493,56.2998,56.1493,56.2998,14015.0
2021-11-03 14:50:00,63.6,63.61,63.52,63.58,12666.0,56.2909,56.2998,56.2201,56.2732,12666.0
2021-11-03 14:55:00,63.57,63.63,63.55,63.58,8410.0,56.2644,56.3175,56.2467,56.2732,8410.0
2021-11-03 15:00:00,63.57,63.58,63.42,63.42,13672.0,56.2644,56.2732,56.1316,56.1316,13672.0
2021-11-03 15:05:00,63.42,63.48,63.39,63.47,14555.0,56.1316,56.1847,56.105,56.1759,14555.0
2021-11-03 15:10:00,63.47,63.49,63.4,63.4,16119.0,56.1759,56.1936,56.1139,56.1139,16119.0
2021-11-03 15:15:00,63.41,63.41,63.36,63.37,14917.0,56.1227,56.1227,56.0785,56.0873,14917.0
2021-11-03 15:20:00,63.37,63.44,63.36,63.44,15751.0,56.0873,56.1493,56.0785,56.1493,15751.0
2021-11-03 15:25:00,63.44,63.44,63.35,63.41,26088.0,56.1493,56.1493,56.0696,56.1227,26088.0
2021-11-03 15:30:00,63.41,63.5,63.4,63.5,20677.0,56.1227,56.2024,56.1139,56.2024,20677.0
2021-11-03 15:35:00,63.49,63.53,63.41,63.42,29657.0,56.1936,56.229,56.1227,56.1316,29657.0
2021-11-03 15:40:00,63.42,63.5,63.39,63.49,33014.0,56.1316,56.2024,56.105,56.1936,33014.0
2021-11-03 15:45:00,63.48,63.59,63.48,63.55,41861.0,56.1847,56.2821,56.1847,56.2467,41861.0
2021-11-03 15:50:00,63.55,63.56,63.42,63.47,78477.0,56.2467,56.2555,56.1316,56.1759,78477.0
2021-11-03 15:55:00,63.47,63.55,63.43,63.51,204235.0,56.1759,56.2467,56.1404,56.2113,204235.0
2021-11-04 09:30:00,63.42,63.54,63.36,63.47,26477.0,56.1316,56.2378,56.0785,56.1759,26477.0
2021-11-04 09:35:00,63.48,63.81,63.48,63.72,16689.0,56.1847,56.4768,56.1847,56.3971,16689.0
2021-11-04 09:40:00,63.71,63.78,63.61,63.63,13619.0,56.3883,56.4502,56.2998,56.3175,13619.0
2021-11-04 09:45:00,63.65,63.65,63.38,63.4,8776.0,56.3352,56.3352,56.0962,56.1139,8776.0
2021-11-04 09:50:00,63.43,63.5,63.34,63.46,9367.0,56.1404,56.2024,56.0608,56.167,9367.0
2021-11-04 09:55:00,63.43,63.43,63.25,63.25,4573.0,56.1404,56.1404,55.9811,55.9811,4573.0
2021-11-04 10:00:00,63.26,63.4,63.26,63.31,6534.0,55.99,56.1139,55.99,56.0342,6534.0
2021-11-04 10:05:00,63.37,63.39,63.27,63.36,10260.0,56.0873,56.105,55.9988,56.0785,10260.0
2021-11-04 10:10:00,63.36,63.45,63.33,63.45,6118.0,56.0785,56.1581,56.0519,56.1581,6118.0
2021-11-04 10:15:00,63.47,63.57,63.46,63.5,8336.0,56.1759,56.2644,56.167,56.2024,8336.0
2021-11-04 10:20:00,63.5,63.57,63.47,63.47,7525.0,56.2024,56.2644,56.1759,56.1759,7525.0
2021-11-04 10:25:00,63.49,63.6,63.48,63.54,9507.0,56.1936,56.2909,56.1847,56.2378,9507.0
2021-11-04 10:30:00,63.55,63.63,63.53,63.6,7018.0,56.2467,56.3175,56.229,56.2909,7018.0
2021-11-04 10:35:00,63.6,63.64,63.51,63.51,6241.0,56.2909,56.3263,56.2113,56.2113,6241.0
2021-11-04 10:40:00,63.51,63.55,63.45,63.5,9420.0,56.2113,56.2467,56.1581,56.2024,9420.0
2021-11-04 10:45:00,63.51,63.51,63.39,63.42,12833.0,56.2113,56.2113,56.105,56.1316,12833.0
2021-11-04 10:50:00,63.42,63.52,63.4,63.49,19369.0,56.1316,56.2201,56.1139,56.1936,19369.0
2021-11-04 10:55:00,63.5,63.63,63.5,63.63,14452.0,56.2024,56.3175,56.2024,56.3175,14452.0
2021-11-04 11:00:00,63.62,63.68,63.61,63.62,22198.0,56.3086,56.3617,56.2998,56.3086,22198.0
2021-11-04 11:05:00,63.63,63.65,63.52,63.58,16255.0,56.3175,56.3352,56.2201,56.2732,16255.0
2021-11-04 11:10:00,63.58,63.6,63.47,63.5,18239.0,56.2732,56.2909,56.1759,56.2024,18239.0
2021-11-04 11:15:00,63.49,63.61,63.45,63.6,15113.0,56.1936,56.2998,56.1581,56.2909,15113.0
2021-11-04 11:20:00,63.58,63.68,63.56,63.65,21386.0,56.2732,56.3617,56.2555,56.3352,21386.0
2021-11-04 11:25:00,63.64,63.69,63.64,63.66,48927.0,56.3263,56.3706,56.3263,56.344,48927.0
2021-11-04 11:30:00,63.65,63.65,63.57,63.57,11978.0,56.3352,56.3352,56.2644,56.2644,11978.0
2021-11-04 11:35:00,63.58,63.58,63.41,63.43,13085.0,56.2732,56.2732,56.1227,56.1404,13085.0
2021-11-04 11:40:00,63.43,63.43,63.35,63.36,13241.0,56.1404,56.1404,56.0696,56.0785,13241.0
2021-11-04 11:45:00,63.35,63.38,63.33,63.34,5798.0,56.0696,56.0962,56.0519,56.0608,5798.0
2021-11-04 11:50:00,63.34,63.34,63.25,63.29,12389.0,56.0608,56.0608,55.9811,56.0165,12389.0
2021-11-04 11:55:00,63.29,63.3,63.19,63.26,10389.0,56.0165,56.0254,55.928,55.99,10389.0
2021-11-04 12:00:00,63.27,63.27,63.2,63.21,14568.0,55.9988,55.9988,55.9369,55.9457,14568.0
2021-11-04 12:05:00,63.21,63.21,63.13,63.17,13542.0,55.9457,55.9457,55.8749,55.9103,13542.0
2021-11-04 12:10:00,63.17,63.23,63.14,63.22,12223.0,55.9103,55.9634,55.8838,55.9546,12223.0
2021-11-04 12:15:00,63.2,63.22,63.16,63.2,11046.0,55.9369,55.9546,55.9015,55.9369,11046.0
2021-11-04 12:20:00,63.21,63.22,63.17,63.17,6774.0,55.9457,55.9546,55.9103,55.9103,6774.0
2021-11-04 12:25:00,63.18,63.21,63.17,63.19,11410.0,55.9192,55.9457,55.9103,55.928,11410.0
2021-11-04 12:30:00,63.17,63.22,63.16,63.16,9291.0,55.9103,55.9546,55.9015,55.9015,9291.0
2021-11-04 12:35:00,63.16,63.22,63.16,63.19,18460.0,55.9015,55.9546,55.9015,55.928,18460.0
2021-11-04 12:40:00,63.19,63.19,63.12,63.17,16099.0,55.928,55.928,55.8661,55.9103,16099.0
2021-11-04 12:45:00,63.17,63.17,63.07,63.09,13761.0,55.9103,55.9103,55.8218,55.8395,13761.0
2021-11-04 12:50:00,63.1,63.1,63.04,63.04,12255.0,55.8484,55.8484,55.7953,55.7953,12255.0
2021-11-04 12:55:00,63.04,63.05,62.9,62.91,10660.0,55.7953,55.8041,55.6714,55.6802,10660.0
2021-11-04 13:00:00,62.91,62.99,62.9,62.91,29830.0,55.6802,55.751,55.6714,55.6802,29830.0
2021-11-04 13:05:00,62.91,62.91,62.84,62.84,8328.0,55.6802,55.6802,55.6183,55.6183,8328.0
2021-11-04 13:10:00,62.82,62.9,62.79,62.9,16843.0,55.6006,55.6714,55.574,55.6714,16843.0
2021-11-04 13:15:00,62.91,62.93,62.88,62.9,7377.0,55.6802,55.6979,55.6537,55.6714,7377.0
2021-11-04 13:20:00,62.89,62.91,62.8,62.86,36230.0,55.6625,55.6802,55.5828,55.636,36230.0
2021-11-04 13:25:00,62.86,62.89,62.81,62.83,14349.0,55.636,55.6625,55.5917,55.6094,14349.0
2021-11-04 13:30:00,62.84,62.86,62.68,62.7,29045.0,55.6183,55.636,55.4766,55.4943,29045.0
2021-11-04 13:35:00,62.71,62.84,62.71,62.83,22343.0,55.5032,55.6183,55.5032,55.6094,22343.0
2021-11-04 13:40:00,62.84,62.93,62.81,62.92,15292.0,55.6183,55.6979,55.5917,55.6891,15292.0
2021-11-04 13:45:00,62.91,63.03,62.9,63.01,14682.0,55.6802,55.7864,55.6714,55.7687,14682.0
2021-11-04 13:50:00,63.01,63.03,62.96,62.98,10875.0,55.7687,55.7864,55.7245,55.7422,10875.0
2021-11-04 13:55:00,62.98,62.98,62.84,62.86,41835.0,55.7422,55.7422,55.6183,55.636,41835.0
2021-11-04 14:00:00,62.86,62.99,62.85,62.94,50886.0,55.636,55.751,55.6271,55.7068,50886.0
2021-11-04 14:05:00,62.94,62.99,62.93,62.95,22888.0,55.7068,55.751,55.6979,55.7156,22888.0
2021-11-04 14:10:00,62.95,62.95,62.9,62.92,31555.0,55.7156,55.7156,55.6714,55.6891,31555.0
2021-11-04 14:15:00,62.94,62.94,62.84,62.86,44686.0,55.7068,55.7068,55.6183,55.636,44686.0
2021-11-04 14:20:00,62.85,62.9,62.82,62.89,8079.0,55.6271,55.6714,55.6006,55.6625,8079.0
2021-11-04 14:25:00,62.89,62.96,62.85,62.96,15268.0,55.6625,55.7245,55.6271,55.7245,15268.0
2021-11-04 14:30:00,62.96,63.04,62.92,62.99,90064.0,55.7245,55.7953,55.6891,55.751,90064.0
2021-11-04 14:35:00,62.99,63.0,62.95,62.97,31859.0,55.751,55.7599,55.7156,55.7333,31859.0
2021-11-04 14:40:00,62.98,63.05,62.98,63.03,22115.0,55.7422,55.8041,55.7422,55.7864,22115.0
2021-11-04 14:45:00,63.03,63.03,62.93,63.01,36536.0,55.7864,55.7864,55.6979,55.7687,36536.0
2021-11-04 14:50:00,63.02,63.08,63.01,63.08,22494.0,55.7776,55.8307,55.7687,55.8307,22494.0
2021-11-04 14:55:00,63.08,63.12,63.04,63.11,90354.0,55.8307,55.8661,55.7953,55.8572,90354.0
2021-11-04 15:00:00,63.12,63.17,63.09,63.11,52758.0,55.8661,55.9103,55.8395,55.8572,52758.0
2021-11-04 15:05:00,63.11,63.27,63.11,63.27,30829.0,55.8572,55.9988,55.8572,55.9988,30829.0
2021-11-04 15:10:00,63.27,63.29,63.22,63.23,31858.0,55.9988,56.0165,55.9546,55.9634,31858.0
2021-11-04 15:15:00,63.24,63.31,63.23,63.3,19769.0,55.9723,56.0342,55.9634,56.0254,19769.0
2021-11-04 15:20:00,63.3,63.34,63.22,63.22,24448.0,56.0254,56.0608,55.9546,55.9546,24448.0
2021-11-04 15:25:00,63.2,63.23,63.06,63.06,26850.0,55.9369,55.9634,55.813,55.813,26850.0
2021-11-04 15:30:00,63.07,63.22,63.05,63.21,96361.0,55.8218,55.9546,55.8041,55.9457,96361.0
2021-11-04 15:35:00,63.21,63.24,63.16,63.19,53317.0,55.9457,55.9723,55.9015,55.928,53317.0
2021-11-04 15:40:00,63.19,63.21,63.08,63.13,91285.0,55.928,55.9457,55.8307,55.8749,91285.0
2021-11-04 15:45:00,63.14,63.17,63.08,63.11,43397.0,55.8838,55.9103,55.8307,55.8572,43397.0
2021-11-04 15:50:00,63.1,63.21,63.09,63.15,77857.0,55.8484,55.9457,55.8395,55.8926,77857.0
2021-11-04 15:55:00,63.14,63.22,63.07,63.08,305925.0,55.8838,55.9546,55.8218,55.8307,305925.0
2021-11-05 09:30:00,63.41,63.62,63.3,63.53,55375.0,56.1227,56.3086,56.0254,56.229,55375.0
2021-11-05 09:35:00,63.5,63.51,63.27,63.33,12249.0,56.2024,56.2113,55.9988,56.0519,12249.0
2021-11-05 09:40:00,63.3,63.74,63.3,63.74,37556.0,56.0254,56.4148,56.0254,56.4148,37556.0
2021-11-05 09:45:00,63.79,63.84,63.71,63.8,17855.0,56.4591,56.5033,56.3883,56.4679,17855.0
2021-11-05 09:50:00,63.84,64.02,63.84,64.0,16484.0,56.5033,56.6626,56.5033,56.6449,16484.0
2021-11-05 09:55:00,64.03,64.14,63.97,63.98,13305.0,56.6715,56.7689,56.6184,56.6272,13305.0
2021-11-05 10:00:00,63.96,64.09,63.88,63.94,20027.0,56.6095,56.7246,56.5387,56.5918,20027.0
2021-11-05 10:05:00,63.96,63.96,63.88,63.96,10284.0,56.6095,56.6095,56.5387,56.6095,10284.0
2021-11-05 10:10:00,63.95,63.98,63.77,63.77,14934.0,56.6007,56.6272,56.4414,56.4414,14934.0
2021-11-05 10:15:00,63.79,63.84,63.74,63.77,29438.0,56.4591,56.5033,56.4148,56.4414,29438.0
2021-11-05 10:20:00,63.78,63.8,63.62,63.67,31702.0,56.4502,56.4679,56.3086,56.3529,31702.0
2021-11-05 10:25:00,63.67,63.74,63.58,63.69,62712.0,56.3529,56.4148,56.2732,56.3706,62712.0
2021-11-05 10:30:00,63.68,63.76,63.62,63.65,20699.0,56.3617,56.4325,56.3086,56.3352,20699.0
2021-11-05 10:35:00,63.63,63.73,63.6,63.64,27191.0,56.3175,56.406,56.2909,56.3263,27191.0
2021-11-05 10:40:00,63.64,63.64,63.55,63.58,32501.0,56.3263,56.3263,56.2467,56.2732,32501.0
2021-11-05 10:45:00,63.57,63.65,63.48,63.62,26002.0,56.2644,56.3352,56.1847,56.3086,26002.0
2021-11-05 10:50:00,63.61,63.78,63.58,63.77,29689.0,56.2998,56.4502,56.2732,56.4414,29689.0
2021-11-05 10:55:00,63.81,63.81,63.71,63.75,13885.0,56.4768,56.4768,56.3883,56.4237,13885.0
2021-11-05 11:00:00,63.75,63.84,63.75,63.82,6646.0,56.4237,56.5033,56.4237,56.4856,6646.0
2021-11-05 11:05:00,63.77,63.87,63.77,63.8,20939.0,56.4414,56.5299,56.4414,56.4679,20939.0
2021-11-05 11:10:00,63.82,63.94,63.82,63.91,8821.0,56.4856,56.5918,56.4856,56.5653,8821.0
2021-11-05 11:15:00,63.89,63.9,63.71,63.71,6316.0,56.5476,56.5564,56.3883,56.3883,6316.0
2021-11-05 11:20:00,63.71,63.81,63.71,63.73,7547.0,56.3883,56.4768,56.3883,56.406,7547.0
2021-11-05 11:25:00,63.72,63.77,63.68,63.69,21308.0,56.3971,56.4414,56.3617,56.3706,21308.0
2021-11-05 11:30:00,63.7,63.71,63.62,63.66,25605.0,56.3794,56.3883,56.3086,56.344,25605.0
2021-11-05 11:35:00,63.66,63.69,63.59,63.67,80341.0,56.344,56.3706,56.2821,56.3529,80341.0
2021-11-05 11:40:00,63.67,63.69,63.6,63.64,86098.0,56.3529,56.3706,56.2909,56.3263,86098.0
2021-11-05 11:45:00,63.64,63.67,63.57,63.66,18371.0,56.3263,56.3529,56.2644,56.344,18371.0
2021-11-05 11:50:00,63.65,63.65,63.5,63.55,14585.0,56.3352,56.3352,56.2024,56.2467,14585.0
2021-11-05 11:55:00,63.54,63.55,63.49,63.5,8326.0,56.2378,56.2467,56.1936,56.2024,8326.0
2021-11-05 12:00:00,63.5,63.53,63.46,63.53,18761.0,56.2024,56.229,56.167,56.229,18761.0
2021-11-05 12:05:00,63.49,63.5,63.43,63.5,8594.0,56.1936,56.2024,56.1404,56.2024,8594.0
2021-11-05 12:10:00,63.5,63.52,63.49,63.49,13858.0,56.2024,56.2201,56.1936,56.1936,13858.0
2021-11-05 12:15:00,63.49,63.56,63.49,63.55,11990.0,56.1936,56.2555,56.1936,56.2467,11990.0
2021-11-05 12:20:00,63.55,63.56,63.53,63.53,6236.0,56.2467,56.2555,56.229,56.229,6236.0
2021-11-05 12:25:00,63.53,63.64,63.53,63.57,46948.0,56.229,56.3263,56.229,56.2644,46948.0
2021-11-05 12:30:00,63.57,63.59,63.54,63.58,7215.0,56.2644,56.2821,56.2378,56.2732,7215.0
2021-11-05 12:35:00,63.58,63.66,63.56,63.58,45403.0,56.2732,56.344,56.2555,56.2732,45403.0
2021-11-05 12:40:00,63.58,63.68,63.5,63.68,97268.0,56.2732,56.3617,56.2024,56.3617,97268.0
2021-11-05 12:45:00,63.68,63.7,63.56,63.61,43576.0,56.3617,56.3794,56.2555,56.2998,43576.0
2021-11-05 12:50:00,63.62,63.75,63.58,63.75,77476.0,56.3086,56.4237,56.2732,56.4237,77476.0
2021-11-05 12:55:00,63.75,63.77,63.7,63.73,11836.0,56.4237,56.4414,56.3794,56.406,11836.0
2021-11-05 13:00:00,63.73,63.9,63.72,63.88,40813.0,56.406,56.5564,56.3971,56.5387,40813.0
2021-11-05 13:05:00,63.88,63.89,63.74,63.77,29916.0,56.5387,56.5476,56.4148,56.4414,29916.0
2021-11-05 13:10:00,63.79,63.82,63.74,63.82,76855.0,56.4591,56.4856,56.4148,56.4856,76855.0
2021-11-05 13:15:00,63.82,63.93,63.71,63.93,123028.0,56.4856,56.583,56.3883,56.583,123028.0
2021-11-05 13:20:00,63.94,64.0,63.94,63.96,24685.0,56.5918,56.6449,56.5918,56.6095,24685.0
2021-11-05 13:25:00,63.96,64.0,63.93,63.99,15338.0,56.6095,56.6449,56.583,56.6361,15338.0
2021-11-05 13:30:00,63.99,64.07,63.95,64.04,13068.0,56.6361,56.7069,56.6007,56.6803,13068.0
2021-11-05 13:35:00,64.04,64.05,63.96,63.97,26239.0,56.6803,56.6892,56.6095,56.6184,26239.0
2021-11-05 13:40:00,63.93,63.93,63.82,63.88,10622.0,56.583,56.583,56.4856,56.5387,10622.0
2021-11-05 13:45:00,63.89,63.9,63.83,63.87,31653.0,56.5476,56.5564,56.4945,56.5299,31653.0
2021-11-05 13:50:00,63.86,63.88,63.84,63.87,12623.0,56.521,56.5387,56.5033,56.5299,12623.0
2021-11-05 13:55:00,63.87,63.9,63.84,63.84,47062.0,56.5299,56.5564,56.5033,56.5033,47062.0
2021-11-05 14:00:00,63.84,63.88,63.8,63.86,43192.0,56.5033,56.5387,56.4679,56.521,43192.0
2021-11-05 14:05:00,63.87,63.88,63.82,63.87,13063.0,56.5299,56.5387,56.4856,56.5299,13063.0
2021-11-05 14:10:00,63.86,63.87,63.82,63.87,38800.0,56.521,56.5299,56.4856,56.5299,38800.0
2021-11-05 14:15:00,63.87,63.87,63.81,63.82,38322.0,56.5299,56.5299,56.4768,56.4856,38322.0
2021-11-05 14:20:00,63.82,63.82,63.78,63.8,17785.0,56.4856,56.4856,56.4502,56.4679,17785.0
2021-11-05 14:25:00,63.8,63.82,63.77,63.82,16122.0,56.4679,56.4856,56.4414,56.4856,16122.0
2021-11-05 14:30:00,63.83,63.87,63.77,63.79,57142.0,56.4945,56.5299,56.4414,56.4591,57142.0
2021-11-05 14:35:00,63.79,63.79,63.65,63.66,13909.0,56.4591,56.4591,56.3352,56.344,13909.0
2021-11-05 14:40:00,63.66,63.66,63.56,63.57,44922.0,56.344,56.344,56.2555,56.2644,44922.0
2021-11-05 14:45:00,63.56,63.59,63.49,63.55,92011.0,56.2555,56.2821,56.1936,56.2467,92011.0
2021-11-05 14:50:00,63.54,63.6,63.51,63.53,134011.0,56.2378,56.2909,56.2113,56.229,134011.0
2021-11-05 14:55:00,63.53,63.53,63.45,63.45,44836.0,56.229,56.229,56.1581,56.1581,44836.0
2021-11-05 15:00:00,63.45,63.77,63.42,63.76,86243.0,56.1581,56.4414,56.1316,56.4325,86243.0
2021-11-05 15:05:00,63.76,63.89,63.76,63.89,49453.0,56.4325,56.5476,56.4325,56.5476,49453.0
2021-11-05 15:10:00,63.89,63.91,63.83,63.84,25945.0,56.5476,56.5653,56.4945,56.5033,25945.0
2021-11-05 15:15:00,63.84,63.97,63.84,63.97,13323.0,56.5033,56.6184,56.5033,56.6184,13323.0
2021-11-05 15:20:00,63.95,64.11,63.95,64.1,40873.0,56.6007,56.7423,56.6007,56.7334,40873.0
2021-11-05 15:25:00,64.09,64.1,64.03,64.06,22921.0,56.7246,56.7334,56.6715,56.698,22921.0
2021-11-05 15:30:00,64.06,64.06,63.91,64.05,35298.0,56.698,56.698,56.5653,56.6892,35298.0
2021-11-05 15:35:00,64.05,64.11,64.0,64.02,31081.0,56.6892,56.7423,56.6449,56.6626,31081.0
2021-11-05 15:40:00,64.02,64.05,63.91,63.91,59661.0,56.6626,56.6892,56.5653,56.5653,59661.0
2021-11-05 15:45:00,63.9,63.97,63.88,63.92,76791.0,56.5564,56.6184,56.5387,56.5741,76791.0
2021-11-05 15:50:00,63.92,64.06,63.92,63.96,118083.0,56.5741,56.698,56.5741,56.6095,118083.0
2021-11-05 15:55:00,63.96,64.0,63.79,63.8,290964.0,56.6095,56.6449,56.4591,56.4679,290964.0
2021-11-08 09:30:00,63.9,63.99,63.5,63.54,61763.0,56.5564,56.6361,56.2024,56.2378,61763.0
2021-11-08 09:35:00,63.5,63.53,63.1,63.16,20453.0,56.2024,56.229,55.8484,55.9015,20453.0
2021-11-08 09:40:00,63.12,63.14,62.9,62.93,24866.0,55.8661,55.8838,55.6714,55.6979,24866.0
2021-11-08 09:45:00,62.93,62.98,62.8,62.91,17689.0,55.6979,55.7422,55.5828,55.6802,17689.0
2021-11-08 09:50:00,62.87,63.04,62.86,62.98,16479.0,55.6448,55.7953,55.636,55.7422,16479.0
2021-11-08 09:55:00,62.99,63.19,62.94,63.17,17194.0,55.751,55.928,55.7068,55.9103,17194.0
2021-11-08 10:00:00,63.17,63.19,63.05,63.1,14692.0,55.9103,55.928,55.8041,55.8484,14692.0
2021-11-08 10:05:00,63.09,63.14,62.98,63.13,10662.0,55.8395,55.8838,55.7422,55.8749,10662.0
2021-11-08 10:10:00,63.13,63.18,63.05,63.18,9480.0,55.8749,55.9192,55.8041,55.9192,9480.0
2021-11-08 10:15:00,63.14,63.27,63.06,63.22,47862.0,55.8838,55.9988,55.813,55.9546,47862.0
2021-11-08 10:20:00,63.17,63.18,62.99,63.03,23516.0,55.9103,55.9192,55.751,55.7864,23516.0
2021-11-08 10:25:00,63.05,63.07,62.91,62.94,18035.0,55.8041,55.8218,55.6802,55.7068,18035.0
2021-11-08 10:30:00,62.96,63.04,62.92,63.04,15711.0,55.7245,55.7953,55.6891,55.7953,15711.0
2021-11-08 10:35:00,63.03,63.08,62.96,62.98,20053.0,55.7864,55.8307,55.7245,55.7422,20053.0
2021-11-08 10:40:00,62.98,63.0,62.78,62.78,12036.0,55.7422,55.7599,55.5651,55.5651,12036.0
2021-11-08 10:45:00,62.78,62.83,62.67,62.68,20878.0,55.5651,55.6094,55.4678,55.4766,20878.0
2021-11-08 10:50:00,62.69,62.69,62.51,62.51,13129.0,55.4855,55.4855,55.3262,55.3262,13129.0
2021-11-08 10:55:00,62.5,62.51,62.36,62.4,21762.0,55.3173,55.3262,55.1934,55.2288,21762.0
2021-11-08 11:00:00,62.42,62.56,62.41,62.56,9977.0,55.2465,55.3704,55.2377,55.3704,9977.0
2021-11-08 11:05:00,62.54,62.6,62.52,62.53,11707.0,55.3527,55.4058,55.335,55.3439,11707.0
2021-11-08 11:10:00,62.51,62.55,62.5,62.55,7584.0,55.3262,55.3616,55.3173,55.3616,7584.0
2021-11-08 11:15:00,62.55,62.6,62.53,62.59,9068.0,55.3616,55.4058,55.3439,55.397,9068.0
2021-11-08 11:20:00,62.59,62.66,62.56,62.66,13913.0,55.397,55.4589,55.3704,55.4589,13913.0
2021-11-08 11:25:00,62.67,62.76,62.66,62.76,12620.0,55.4678,55.5474,55.4589,55.5474,12620.0
2021-11-08 11:30:00,62.76,62.76,62.65,62.7,9052.0,55.5474,55.5474,55.4501,55.4943,9052.0
2021-11-08 11:35:00,62.71,62.74,62.63,62.66,8502.0,55.5032,55.5297,55.4324,55.4589,8502.0
2021-11-08 11:40:00,62.67,62.69,62.56,62.57,6340.0,55.4678,55.4855,55.3704,55.3793,6340.0
2021-11-08 11:45:00,62.53,62.63,62.53,62.6,5112.0,55.3439,55.4324,55.3439,55.4058,5112.0
2021-11-08 11:50:00,62.63,62.76,62.63,62.67,54877.0,55.4324,55.5474,55.4324,55.4678,54877.0
2021-11-08 11:55:00,62.67,62.68,62.55,62.6,52396.0,55.4678,55.4766,55.3616,55.4058,52396.0
2021-11-08 12:00:00,62.59,62.63,62.56,62.58,23919.0,55.397,55.4324,55.3704,55.3881,23919.0
2021-11-08 12:05:00,62.59,62.62,62.52,62.52,9011.0,55.397,55.4235,55.335,55.335,9011.0
2021-11-08 12:10:00,62.53,62.61,62.51,62.61,5091.0,55.3439,55.4147,55.3262,55.4147,5091.0
2021-11-08 12:15:00,62.61,62.73,62.6,62.73,6615.0,55.4147,55.5209,55.4058,55.5209,6615.0
2021-11-08 12:20:00,62.71,62.78,62.68,62.71,27018.0,55.5032,55.5651,55.4766,55.5032,27018.0
2021-11-08 12:25:00,62.68,62.7,62.55,62.62,78189.0,55.4766,55.4943,55.3616,55.4235,78189.0
2021-11-08 12:30:00,62.63,62.63,62.47,62.47,96001.0,55.4324,55.4324,55.2908,55.2908,96001.0
2021-11-08 12:35:00,62.48,62.55,62.46,62.5,11830.0,55.2996,55.3616,55.2819,55.3173,11830.0
2021-11-08 12:40:00,62.52,62.57,62.5,62.56,9744.0,55.335,55.3793,55.3173,55.3704,9744.0
2021-11-08 12:45:00,62.57,62.62,62.55,62.6,7342.0,55.3793,55.4235,55.3616,55.4058,7342.0
2021-11-08 12:50:00,62.6,62.66,62.53,62.53,23959.0,55.4058,55.4589,55.3439,55.3439,23959.0
2021-11-08 12:55:00,62.54,62.54,62.45,62.49,9960.0,55.3527,55.3527,55.2731,55.3085,9960.0
2021-11-08 13:00:00,62.5,62.67,62.5,62.58,57697.0,55.3173,55.4678,55.3173,55.3881,57697.0
2021-11-08 13:05:00,62.57,62.64,62.56,62.62,4832.0,55.3793,55.4412,55.3704,55.4235,4832.0
2021-11-08 13:10:00,62.61,62.66,62.61,62.66,4875.0,55.4147,55.4589,55.4147,55.4589,4875.0
2021-11-08 13:15:00,62.66,62.73,62.65,62.69,15858.0,55.4589,55.5209,55.4501,55.4855,15858.0
2021-11-08 13:20:00,62.68,62.8,62.67,62.75,9690.0,55.4766,55.5828,55.4678,55.5386,9690.0
2021-11-08 13:25:00,62.75,62.77,62.7,62.7,10178.0,55.5386,55.5563,55.4943,55.4943,10178.0
2021-11-08 13:30:00,62.7,62.71,62.66,62.71,13685.0,55.4943,55.5032,55.4589,55.5032,13685.0
2021-11-08 13:35:00,62.71,62.72,62.66,62.69,9076.0,55.5032,55.512,55.4589,55.4855,9076.0
2021-11-08 13:40:00,62.7,62.79,62.7,62.79,7333.0,55.4943,55.574,55.4943,55.574,7333.0
2021-11-08 13:45:00,62.78,62.83,62.78,62.81,6115.0,55.5651,55.6094,55.5651,55.5917,6115.0
2021-11-08 13:50:00,62.81,62.83,62.74,62.75,11319.0,55.5917,55.6094,55.5297,55.5386,11319.0
2021-11-08 13:55:00,62.75,62.84,62.75,62.81,7561.0,55.5386,55.6183,55.5386,55.5917,7561.0
2021-11-08 14:00:00,62.82,62.93,62.82,62.9,24746.0,55.6006,55.6979,55.6006,55.6714,24746.0
2021-11-08 14:05:00,62.9,62.9,62.82,62.86,9705.0,55.6714,55.6714,55.6006,55.636,9705.0
2021-11-08 14:10:00,62.86,62.88,62.82,62.82,6246.0,55.636,55.6537,55.6006,55.6006,6246.0
2021-11-08 14:15:00,62.83,62.84,62.77,62.8,10947.0,55.6094,55.6183,55.5563,55.5828,10947.0
2021-11-08 14:20:00,62.8,62.83,62.77,62.81,15089.0,55.5828,55.6094,55.5563,55.5917,15089.0
2021-11-08 14:25:00,62.79,62.83,62.76,62.81,19132.0,55.574,55.6094,55.5474,55.5917,19132.0
2021-11-08 14:30:00,62.81,62.82,62.76,62.82,36115.0,55.5917,55.6006,55.5474,55.6006,36115.0
2021-11-08 14:35:00,62.82,62.82,62.76,62.79,4920.0,55.6006,55.6006,55.5474,55.574,4920.0
2021-11-08 14:40:00,62.8,62.84,62.79,62.82,9383.0,55.5828,55.6183,55.574,55.6006,9383.0
2021-11-08 14:45:00,62.83,62.86,62.82,62.85,5130.0,55.6094,55.636,55.6006,55.6271,5130.0
2021-11-08 14:50:00,62.84,62.85,62.74,62.74,20374.0,55.6183,55.6271,55.5297,55.5297,20374.0
2021-11-08 14:55:00,62.73,62.75,62.73,62.75,18317.0,55.5209,55.5386,55.5209,55.5386,18317.0
2021-11-08 15:00:00,62.75,62.82,62.75,62.82,9795.0,55.5386,55.6006,55.5386,55.6006,9795.0
2021-11-08 15:05:00,62.83,62.92,62.81,62.9,9694.0,55.6094,55.6891,55.5917,55.6714,9694.0
2021-11-08 15:10:00,62.91,62.93,62.83,62.85,8979.0,55.6802,55.6979,55.6094,55.6271,8979.0
2021-11-08 15:15:00,62.84,62.84,62.75,62.76,26854.0,55.6183,55.6183,55.5386,55.5474,26854.0
2021-11-08 15:20:00,62.77,62.78,62.71,62.76,11242.0,55.5563,55.5651,55.5032,55.5474,11242.0
2021-11-08 15:25:00,62.75,62.77,62.71,62.77,17972.0,55.5386,55.5563,55.5032,55.5563,17972.0
2021-11-08 15:30:00,62.76,62.82,62.72,62.81,22253.0,55.5474,55.6006,55.512,55.5917,22253.0
2021-11-08 15:35:00,62.81,62.85,62.73,62.75,47762.0,55.5917,55.6271,55.5209,55.5386,47762.0
2021-11-08 15:40:00,62.75,62.84,62.71,62.82,62502.0,55.5386,55.6183,55.5032,55.6006,62502.0
2021-11-08 15:45:00,62.81,62.95,62.79,62.95,77738.0,55.5917,55.7156,55.574,55.7156,77738.0
2021-11-08 15:50:00,62.95,62.97,62.85,62.87,92783.0,55.7156,55.7333,55.6271,55.6448,92783.0
2021-11-08 15:55:00,62.87,62.89,62.73,62.75,194059.0,55.6448,55.6625,55.5209,55.5386,194059.0
2021-11-09 09:30:00,62.81,62.92,62.71,62.87,37206.0,55.5917,55.6891,55.5032,55.6448,37206.0
2021-11-09 09:35:00,62.91,62.91,62.69,62.77,7737.0,55.6802,55.6802,55.4855,55.5563,7737.0
2021-11-09 09:40:00,62.83,62.88,62.73,62.75,6508.0,55.6094,55.6537,55.5209,55.5386,6508.0
2021-11-09 09:45:00,62.78,62.92,62.72,62.9,41525.0,55.5651,55.6891,55.512,55.6714,41525.0
2021-11-09 09:50:00,62.88,63.06,62.85,63.01,45427.0,55.6537,55.813,55.6271,55.7687,45427.0
2021-11-09 09:55:00,63.02,63.26,62.98,63.18,77968.0,55.7776,55.99,55.7422,55.9192,77968.0
2021-11-09 10:00:00,63.15,63.18,62.98,63.07,39121.0,55.8926,55.9192,55.7422,55.8218,39121.0
2021-11-09 10:05:00,63.07,63.29,63.06,63.1,27864.0,55.8218,56.0165,55.813,55.8484,27864.0
2021-11-09 10:10:00,63.09,63.16,62.97,62.98,22442.0,55.8395,55.9015,55.7333,55.7422,22442.0
2021-11-09 10:15:00,62.98,62.98,62.74,62.76,30054.0,55.7422,55.7422,55.5297,55.5474,30054.0
2021-11-09 10:20:00,62.81,62.9,62.78,62.89,29418.0,55.5917,55.6714,55.5651,55.6625,29418.0
2021-11-09 10:25:00,62.9,62.91,62.81,62.85,17140.0,55.6714,55.6802,55.5917,55.6271,17140.0
2021-11-09 10:30:00,62.86,62.87,62.8,62.81,34888.0,55.636,55.6448,55.5828,55.5917,34888.0
2021-11-09 10:35:00,62.83,62.91,62.8,62.91,23427.0,55.6094,55.6802,55.5828,55.6802,23427.0
2021-11-09 10:40:00,62.92,62.95,62.87,62.93,6928.0,55.6891,55.7156,55.6448,55.6979,6928.0
2021-11-09 10:45:00,62.92,62.92,62.86,62.87,13806.0,55.6891,55.6891,55.636,55.6448,13806.0
2021-11-09 10:50:00,62.87,62.93,62.83,62.84,10153.0,55.6448,55.6979,55.6094,55.6183,10153.0
2021-11-09 10:55:00,62.83,62.85,62.8,62.82,10071.0,55.6094,55.6271,55.5828,55.6006,10071.0
2021-11-09 11:00:00,62.82,62.97,62.79,62.95,41479.0,55.6006,55.7333,55.574,55.7156,41479.0
2021-11-09 11:05:00,62.91,62.91,62.75,62.77,28685.0,55.6802,55.6802,55.5386,55.5563,28685.0
2021-11-09 11:10:00,62.78,62.85,62.76,62.85,22087.0,55.5651,55.6271,55.5474,55.6271,22087.0
2021-11-09 11:15:00,62.85,62.9,62.8,62.88,23437.0,55.6271,55.6714,55.5828,55.6537,23437.0
2021-11-09 11:20:00,62.88,62.9,62.82,62.85,19624.0,55.6537,55.6714,55.6006,55.6271,19624.0
2021-11-09 11:25:00,62.85,62.9,62.82,62.88,16736.0,55.6271,55.6714,55.6006,55.6537,16736.0
2021-11-09 11:30:00,62.89,62.99,62.87,62.99,18797.0,55.6625,55.751,55.6448,55.751,18797.0
2021-11-09 11:35:00,63.0,63.1,62.99,63.09,15773.0,55.7599,55.8484,55.751,55.8395,15773.0
2021-11-09 11:40:00,63.08,63.13,63.01,63.11,50007.0,55.8307,55.8749,55.7687,55.8572,50007.0
2021-11-09 11:45:00,63.11,63.18,63.03,63.04,40107.0,55.8572,55.9192,55.7864,55.7953,40107.0
2021-11-09 11:50:00,63.04,63.11,62.99,63.11,82726.0,55.7953,55.8572,55.751,55.8572,82726.0
2021-11-09 11:55:00,63.12,63.3,63.12,63.29,44868.0,55.8661,56.0254,55.8661,56.0165,44868.0
2021-11-09 12:00:00,63.28,63.44,63.25,63.4,28897.0,56.0077,56.1493,55.9811,56.1139,28897.0
2021-11-09 12:05:00,63.4,63.44,63.27,63.27,38194.0,56.1139,56.1493,55.9988,55.9988,38194.0
2021-11-09 12:10:00,63.26,63.41,63.23,63.32,94355.0,55.99,56.1227,55.9634,56.0431,94355.0
2021-11-09 12:15:00,63.32,63.36,63.27,63.31,45051.0,56.0431,56.0785,55.9988,56.0342,45051.0
2021-11-09 12:20:00,63.3,63.36,63.25,63.36,35333.0,56.0254,56.0785,55.9811,56.0785,35333.0
2021-11-09 12:25:00,63.36,63.43,63.3,63.42,46942.0,56.0785,56.1404,56.0254,56.1316,46942.0
2021-11-09 12:30:00,63.41,63.47,63.35,63.35,13211.0,56.1227,56.1759,56.0696,56.0696,13211.0
2021-11-09 12:35:00,63.35,63.41,63.34,63.36,29620.0,56.0696,56.1227,56.0608,56.0785,29620.0
2021-11-09 12:40:00,63.37,63.38,63.3,63.35,54863.0,56.0873,56.0962,56.0254,56.0696,54863.0
2021-11-09 12:45:00,63.35,63.35,63.26,63.28,9142.0,56.0696,56.0696,55.99,56.0077,9142.0
2021-11-09 12:50:00,63.27,63.4,63.25,63.4,12204.0,55.9988,56.1139,55.9811,56.1139,12204.0
2021-11-09 12:55:00,63.4,63.46,63.34,63.38,32659.0,56.1139,56.167,56.0608,56.0962,32659.0
2021-11-09 13:00:00,63.37,63.41,63.31,63.34,17486.0,56.0873,56.1227,56.0342,56.0608,17486.0
2021-11-09 13:05:00,63.35,63.36,63.3,63.31,9702.0,56.0696,56.0785,56.0254,56.0342,9702.0
2021-11-09 13:10:00,63.32,63.34,63.29,63.31,6927.0,56.0431,56.0608,56.0165,56.0342,6927.0
2021-11-09 13:15:00,63.3,63.33,63.27,63.27,4789.0,56.0254,56.0519,55.9988,55.9988,4789.0
2021-11-09 13:20:00,63.28,63.28,63.21,63.22,44634.0,56.0077,56.0077,55.9457,55.9546,44634.0
2021-11-09 13:25:00,63.23,63.27,63.16,63.21,31098.0,55.9634,55.9988,55.9015,55.9457,31098.0
2021-11-09 13:30:00,63.21,63.31,63.19,63.28,73165.0,55.9457,56.0342,55.928,56.0077,73165.0
2021-11-09 13:35:00,63.27,63.38,63.24,63.36,52999.0,55.9988,56.0962,55.9723,56.0785,52999.0
2021-11-09 13:40:00,63.38,63.48,63.34,63.48,328623.0,56.0962,56.1847,56.0608,56.1847,328623.0
2021-11-09 13:45:00,63.48,63.48,63.38,63.39,20361.0,56.1847,56.1847,56.0962,56.105,20361.0
2021-11-09 13:50:00,63.39,63.41,63.37,63.37,11603.0,56.105,56.1227,56.0873,56.0873,11603.0
2021-11-09 13:55:00,63.37,63.41,63.34,63.41,10892.0,56.0873,56.1227,56.0608,56.1227,10892.0
2021-11-09 14:00:00,63.41,63.43,63.35,63.37,18910.0,56.1227,56.1404,56.0696,56.0873,18910.0
2021-11-09 14:05:00,63.36,63.37,63.3,63.32,790949.0,56.0785,56.0873,56.0254,56.0431,790949.0
2021-11-09 14:10:00,63.32,63.41,63.32,63.4,61149.0,56.0431,56.1227,56.0431,56.1139,61149.0
2021-11-09 14:15:00,63.44,63.49,63.42,63.49,10013.0,56.1493,56.1936,56.1316,56.1936,10013.0
2021-11-09 14:20:00,63.47,63.5,63.46,63.5,9159.0,56.1759,56.2024,56.167,56.2024,9159.0
2021-11-09 14:25:00,63.51,63.56,63.5,63.55,13423.0,56.2113,56.2555,56.2024,56.2467,13423.0
2021-11-09 14:30:00,63.54,63.55,63.52,63.52,8902.0,56.2378,56.2467,56.2201,56.2201,8902.0
2021-11-09 14:35:00,63.52,63.61,63.51,63.57,647359.0,56.2201,56.2998,56.2113,56.2644,647359.0
2021-11-09 14:40:00,63.59,63.77,63.59,63.75,24202.0,56.2821,56.4414,56.2821,56.4237,24202.0
2021-11-09 14:45:00,63.76,63.77,63.68,63.7,14686.0,56.4325,56.4414,56.3617,56.3794,14686.0
2021-11-09 14:50:00,63.7,63.74,63.69,63.71,8789.0,56.3794,56.4148,56.3706,56.3883,8789.0
2021-11-09 14:55:00,63.71,63.75,63.66,63.75,12157.0,56.3883,56.4237,56.344,56.4237,12157.0
2021-11-09 15:00:00,63.76,63.79,63.73,63.76,12427.0,56.4325,56.4591,56.406,56.4325,12427.0
2021-11-09 15:05:00,63.75,63.75,63.66,63.73,665648.0,56.4237,56.4237,56.344,56.406,665648.0
2021-11-09 15:10:00,63.74,63.81,63.73,63.78,19330.0,56.4148,56.4768,56.406,56.4502,19330.0
2021-11-09 15:15:00,63.78,63.79,63.71,63.74,19843.0,56.4502,56.4591,56.3883,56.4148,19843.0
2021-11-09 15:20:00,63.73,63.73,63.64,63.69,25634.0,56.406,56.406,56.3263,56.3706,25634.0
2021-11-09 15:25:00,63.7,63.78,63.69,63.75,20398.0,56.3794,56.4502,56.3706,56.4237,20398.0
2021-11-09 15:30:00,63.75,63.75,63.49,63.54,35775.0,56.4237,56.4237,56.1936,56.2378,35775.0
2021-11-09 15:35:00,63.55,63.59,63.5,63.5,26417.0,56.2467,56.2821,56.2024,56.2024,26417.0
2021-11-09 15:40:00,63.5,63.63,63.48,63.61,36149.0,56.2024,56.3175,56.1847,56.2998,36149.0
2021-11-09 15:45:00,63.62,63.68,63.6,63.66,25738.0,56.3086,56.3617,56.2909,56.344,25738.0
2021-11-09 15:50:00,63.65,63.71,63.62,63.7,449429.0,56.3352,56.3883,56.3086,56.3794,449429.0
2021-11-09 15:55:00,63.7,63.76,63.58,63.59,282683.0,56.3794,56.4325,56.2732,56.2821,282683.0
2021-11-10 09:30:00,63.85,64.35,63.83,64.18,57186.0,56.5122,56.9547,56.4945,56.8043,57186.0
2021-11-10 09:35:00,64.18,64.19,63.92,63.98,10795.0,56.8043,56.8131,56.5741,56.6272,10795.0
2021-11-10 09:40:00,64.04,64.19,64.03,64.11,10177.0,56.6803,56.8131,56.6715,56.7423,10177.0
2021-11-10 09:45:00,64.11,64.16,63.93,64.01,10007.0,56.7423,56.7866,56.583,56.6538,10007.0
2021-11-10 09:50:00,64.05,64.06,63.94,63.94,4801.0,56.6892,56.698,56.5918,56.5918,4801.0
2021-11-10 09:55:00,63.94,63.94,63.75,63.77,8671.0,56.5918,56.5918,56.4237,56.4414,8671.0
2021-11-10 10:00:00,63.8,64.02,63.79,63.98,26744.0,56.4679,56.6626,56.4591,56.6272,26744.0
2021-11-10 10:05:00,63.96,63.97,63.79,63.87,8462.0,56.6095,56.6184,56.4591,56.5299,8462.0
2021-11-10 10:10:00,63.87,63.88,63.75,63.77,5433.0,56.5299,56.5387,56.4237,56.4414,5433.0
2021-11-10 10:15:00,63.75,63.75,63.61,63.73,8247.0,56.4237,56.4237,56.2998,56.406,8247.0
2021-11-10 10:20:00,63.72,63.93,63.71,63.91,10082.0,56.3971,56.583,56.3883,56.5653,10082.0
2021-11-10 10:25:00,63.9,63.92,63.85,63.91,5158.0,56.5564,56.5741,56.5122,56.5653,5158.0
2021-11-10 10:30:00,63.9,63.9,63.82,63.89,5026.0,56.5564,56.5564,56.4856,56.5476,5026.0
2021-11-10 10:35:00,63.88,63.9,63.81,63.84,23852.0,56.5387,56.5564,56.4768,56.5033,23852.0
2021-11-10 10:40:00,63.84,63.9,63.83,63.85,7182.0,56.5033,56.5564,56.4945,56.5122,7182.0
2021-11-10 10:45:00,63.84,63.85,63.67,63.76,6637.0,56.5033,56.5122,56.3529,56.4325,6637.0
2021-11-10 10:50:00,63.75,63.77,63.66,63.74,5650.0,56.4237,56.4414,56.344,56.4148,5650.0
2021-11-10 10:55:00,63.74,63.77,63.7,63.76,6592.0,56.4148,56.4414,56.3794,56.4325,6592.0
2021-11-10 11:00:00,63.76,63.83,63.76,63.8,6300.0,56.4325,56.4945,56.4325,56.4679,6300.0
2021-11-10 11:05:00,63.8,63.81,63.75,63.75,8196.0,56.4679,56.4768,56.4237,56.4237,8196.0
2021-11-10 11:10:00,63.75,63.83,63.74,63.82,9518.0,56.4237,56.4945,56.4148,56.4856,9518.0
2021-11-10 11:15:00,63.81,63.81,63.69,63.71,7199.0,56.4768,56.4768,56.3706,56.3883,7199.0
2021-11-10 11:20:00,63.71,63.75,63.71,63.75,4560.0,56.3883,56.4237,56.3883,56.4237,4560.0
2021-11-10 11:25:00,63.74,63.79,63.74,63.79,6448.0,56.4148,56.4591,56.4148,56.4591,6448.0
2021-11-10 11:30:00,63.78,63.84,63.74,63.83,6461.0,56.4502,56.5033,56.4148,56.4945,6461.0
2021-11-10 11:35:00,63.83,63.88,63.8,63.87,7576.0,56.4945,56.5387,56.4679,56.5299,7576.0
2021-11-10 11:40:00,63.87,63.95,63.86,63.95,5962.0,56.5299,56.6007,56.521,56.6007,5962.0
2021-11-10 11:45:00,63.94,63.96,63.9,63.95,36069.0,56.5918,56.6095,56.5564,56.6007,36069.0
2021-11-10 11:50:00,63.95,63.98,63.92,63.92,6082.0,56.6007,56.6272,56.5741,56.5741,6082.0
2021-11-10 11:55:00,63.93,63.96,63.91,63.95,4935.0,56.583,56.6095,56.5653,56.6007,4935.0
2021-11-10 12:00:00,63.96,63.99,63.93,63.96,8382.0,56.6095,56.6361,56.583,56.6095,8382.0
2021-11-10 12:05:00,63.96,63.97,63.92,63.97,6138.0,56.6095,56.6184,56.5741,56.6184,6138.0
2021-11-10 12:10:00,63.96,63.98,63.94,63.97,8348.0,56.6095,56.6272,56.5918,56.6184,8348.0
2021-11-10 12:15:00,63.96,63.96,63.92,63.95,5601.0,56.6095,56.6095,56.5741,56.6007,5601.0
2021-11-10 12:20:00,63.95,64.0,63.95,64.0,5991.0,56.6007,56.6449,56.6007,56.6449,5991.0
2021-11-10 12:25:00,64.0,64.04,63.96,64.02,10454.0,56.6449,56.6803,56.6095,56.6626,10454.0
2021-11-10 12:30:00,64.01,64.03,63.96,63.96,7017.0,56.6538,56.6715,56.6095,56.6095,7017.0
2021-11-10 12:35:00,63.94,63.95,63.9,63.94,13224.0,56.5918,56.6007,56.5564,56.5918,13224.0
2021-11-10 12:40:00,63.94,63.97,63.93,63.97,10111.0,56.5918,56.6184,56.583,56.6184,10111.0
2021-11-10 12:45:00,63.97,64.02,63.94,63.98,10660.0,56.6184,56.6626,56.5918,56.6272,10660.0
2021-11-10 12:50:00,63.98,63.99,63.93,63.98,10801.0,56.6272,56.6361,56.583,56.6272,10801.0
2021-11-10 12:55:00,63.98,64.0,63.94,63.95,9650.0,56.6272,56.6449,56.5918,56.6007,9650.0
2021-11-10 13:00:00,63.96,63.96,63.82,63.82,19290.0,56.6095,56.6095,56.4856,56.4856,19290.0
2021-11-10 13:05:00,63.8,63.87,63.8,63.84,9463.0,56.4679,56.5299,56.4679,56.5033,9463.0
2021-11-10 13:10:00,63.83,63.95,63.83,63.94,8029.0,56.4945,56.6007,56.4945,56.5918,8029.0
2021-11-10 13:15:00,63.95,64.02,63.93,64.01,20135.0,56.6007,56.6626,56.583,56.6538,20135.0
2021-11-10 13:20:00,64.01,64.07,64.0,64.06,67673.0,56.6538,56.7069,56.6449,56.698,67673.0
2021-11-10 13:25:00,64.08,64.18,64.08,64.16,12658.0,56.7157,56.8043,56.7157,56.7866,12658.0
2021-11-10 13:30:00,64.15,64.15,64.06,64.08,7392.0,56.7777,56.7777,56.698,56.7157,7392.0
2021-11-10 13:35:00,64.09,64.17,64.08,64.16,9643.0,56.7246,56.7954,56.7157,56.7866,9643.0
2021-11-10 13:40:00,64.16,64.17,64.11,64.16,9328.0,56.7866,56.7954,56.7423,56.7866,9328.0
2021-11-10 13:45:00,64.17,64.22,64.15,64.15,8520.0,56.7954,56.8397,56.7777,56.7777,8520.0
2021-11-10 13:50:00,64.17,64.29,64.17,64.29,10027.0,56.7954,56.9016,56.7954,56.9016,10027.0
2021-11-10 13:55:00,64.29,64.33,64.28,64.29,9641.0,56.9016,56.937,56.8928,56.9016,9641.0
2021-11-10 14:00:00,64.28,64.32,64.22,64.27,12012.0,56.8928,56.9282,56.8397,56.8839,12012.0
2021-11-10 14:05:00,64.27,64.28,64.16,64.16,8440.0,56.8839,56.8928,56.7866,56.7866,8440.0
2021-11-10 14:10:00,64.17,64.24,64.13,64.22,11738.0,56.7954,56.8574,56.76,56.8397,11738.0
2021-11-10 14:15:00,64.22,64.31,64.2,64.26,9867.0,56.8397,56.9193,56.822,56.8751,9867.0
2021-11-10 14:20:00,64.27,64.28,64.21,64.24,36071.0,56.8839,56.8928,56.8308,56.8574,36071.0
2021-11-10 14:25:00,64.23,64.36,64.21,64.35,10058.0,56.8485,56.9636,56.8308,56.9547,10058.0
2021-11-10 14:30:00,64.34,64.35,64.24,64.29,15371.0,56.9459,56.9547,56.8574,56.9016,15371.0
2021-11-10 14:35:00,64.3,64.42,64.28,64.39,15315.0,56.9105,57.0167,56.8928,56.9901,15315.0
2021-11-10 14:40:00,64.41,64.46,64.37,64.46,16040.0,57.0078,57.0521,56.9724,57.0521,16040.0
2021-11-10 14:45:00,64.47,64.48,64.33,64.34,15020.0,57.0609,57.0698,56.937,56.9459,15020.0
2021-11-10 14:50:00,64.34,64.37,64.28,64.35,9994.0,56.9459,56.9724,56.8928,56.9547,9994.0
2021-11-10 14:55:00,64.35,64.38,64.33,64.36,6963.0,56.9547,56.9813,56.937,56.9636,6963.0
2021-11-10 15:00:00,64.35,64.36,64.3,64.31,8442.0,56.9547,56.9636,56.9105,56.9193,8442.0
2021-11-10 15:05:00,64.3,64.3,64.21,64.22,79681.0,56.9105,56.9105,56.8308,56.8397,79681.0
2021-11-10 15:10:00,64.24,64.33,64.23,64.33,74397.0,56.8574,56.937,56.8485,56.937,74397.0
2021-11-10 15:15:00,64.33,64.37,64.24,64.26,22830.0,56.937,56.9724,56.8574,56.8751,22830.0
2021-11-10 15:20:00,64.27,64.34,64.25,64.3,34231.0,56.8839,56.9459,56.8662,56.9105,34231.0
2021-11-10 15:25:00,64.29,64.33,64.27,64.31,30791.0,56.9016,56.937,56.8839,56.9193,30791.0
2021-11-10 15:30:00,64.31,64.38,64.3,64.35,22384.0,56.9193,56.9813,56.9105,56.9547,22384.0
2021-11-10 15:35:00,64.35,64.38,64.29,64.3,20645.0,56.9547,56.9813,56.9016,56.9105,20645.0
2021-11-10 15:40:00,64.3,64.36,64.28,64.35,36610.0,56.9105,56.9636,56.8928,56.9547,36610.0
2021-11-10 15:45:00,64.35,64.42,64.33,64.41,68120.0,56.9547,57.0167,56.937,57.0078,68120.0
2021-11-10 15:50:00,64.41,64.49,64.38,64.49,81053.0,57.0078,57.0786,56.9813,57.0786,81053.0
2021-11-10 15:55:00,64.49,64.5,64.38,64.38,198003.0,57.0786,57.0875,56.9813,56.9813,198003.0
2021-11-11 09:30:00,64.3,64.3,63.95,64.13,37857.0,56.9105,56.9105,56.6007,56.76,37857.0
2021-11-11 09:35:00,64.09,64.22,64.02,64.16,39514.0,56.7246,56.8397,56.6626,56.7866,39514.0
2021-11-11 09:40:00,64.14,64.16,63.94,63.95,24694.0,56.7689,56.7866,56.5918,56.6007,24694.0
2021-11-11 09:45:00,63.89,63.98,63.83,63.93,37510.0,56.5476,56.6272,56.4945,56.583,37510.0
2021-11-11 09:50:00,63.92,63.97,63.7,63.76,12927.0,56.5741,56.6184,56.3794,56.4325,12927.0
2021-11-11 09:55:00,63.75,63.78,63.58,63.58,8911.0,56.4237,56.4502,56.2732,56.2732,8911.0
2021-11-11 10:00:00,63.58,63.75,63.54,63.75,4305.0,56.2732,56.4237,56.2378,56.4237,4305.0
2021-11-11 10:05:00,63.74,63.78,63.71,63.77,6206.0,56.4148,56.4502,56.3883,56.4414,6206.0
2021-11-11 10:10:00,63.77,63.78,63.63,63.65,11595.0,56.4414,56.4502,56.3175,56.3352,11595.0
2021-11-11 10:15:00,63.67,63.74,63.66,63.7,10334.0,56.3529,56.4148,56.344,56.3794,10334.0
2021-11-11 10:20:00,63.7,63.75,63.64,63.7,3137.0,56.3794,56.4237,56.3263,56.3794,3137.0
2021-11-11 10:25:00,63.72,63.73,63.68,63.73,3715.0,56.3971,56.406,56.3617,56.406,3715.0
2021-11-11 10:30:00,63.71,63.75,63.68,63.7,5979.0,56.3883,56.4237,56.3617,56.3794,5979.0
2021-11-11 10:35:00,63.71,63.72,63.58,63.58,3823.0,56.3883,56.3971,56.2732,56.2732,3823.0
2021-11-11 10:40:00,63.61,63.63,63.53,63.53,2922.0,56.2998,56.3175,56.229,56.229,2922.0
2021-11-11 10:45:00,63.54,63.54,63.39,63.39,3839.0,56.2378,56.2378,56.105,56.105,3839.0
2021-11-11 10:50:00,63.36,63.39,63.27,63.33,4763.0,56.0785,56.105,55.9988,56.0519,4763.0
2021-11-11 10:55:00,63.32,63.41,63.27,63.4,7911.0,56.0431,56.1227,55.9988,56.1139,7911.0
2021-11-11 11:00:00,63.4,63.4,63.3,63.3,9667.0,56.1139,56.1139,56.0254,56.0254,9667.0
2021-11-11 11:05:00,63.29,63.35,63.28,63.32,5299.0,56.0165,56.0696,56.0077,56.0431,5299.0
2021-11-11 11:10:00,63.32,63.37,63.3,63.36,15100.0,56.0431,56.0873,56.0254,56.0785,15100.0
2021-11-11 11:15:00,63.33,63.37,63.3,63.37,3827.0,56.0519,56.0873,56.0254,56.0873,3827.0
2021-11-11 11:20:00,63.37,63.42,63.36,63.38,6538.0,56.0873,56.1316,56.0785,56.0962,6538.0
2021-11-11 11:25:00,63.38,63.4,63.3,63.36,12867.0,56.0962,56.1139,56.0254,56.0785,12867.0
2021-11-11 11:30:00,63.35,63.37,63.29,63.32,9876.0,56.0696,56.0873,56.0165,56.0431,9876.0
2021-11-11 11:35:00,63.32,63.42,63.31,63.42,7814.0,56.0431,56.1316,56.0342,56.1316,7814.0
2021-11-11 11:40:00,63.43,63.43,63.33,63.34,4950.0,56.1404,56.1404,56.0519,56.0608,4950.0
2021-11-11 11:45:00,63.35,63.44,63.35,63.42,4515.0,56.0696,56.1493,56.0696,56.1316,4515.0
2021-11-11 11:50:00,63.44,63.45,63.39,63.45,5970.0,56.1493,56.1581,56.105,56.1581,5970.0
2021-11-11 11:55:00,63.45,63.51,63.44,63.47,5108.0,56.1581,56.2113,56.1493,56.1759,5108.0
2021-11-11 12:00:00,63.47,63.53,63.47,63.51,6200.0,56.1759,56.229,56.1759,56.2113,6200.0
2021-11-11 12:05:00,63.51,63.51,63.44,63.46,3660.0,56.2113,56.2113,56.1493,56.167,3660.0
2021-11-11 12:10:00,63.44,63.45,63.33,63.35,6260.0,56.1493,56.1581,56.0519,56.0696,6260.0
2021-11-11 12:15:00,63.34,63.36,63.3,63.34,8781.0,56.0608,56.0785,56.0254,56.0608,8781.0
2021-11-11 12:20:00,63.35,63.38,63.29,63.33,7009.0,56.0696,56.0962,56.0165,56.0519,7009.0
2021-11-11 12:25:00,63.3,63.39,63.3,63.39,4642.0,56.0254,56.105,56.0254,56.105,4642.0
2021-11-11 12:30:00,63.39,63.4,63.3,63.31,4771.0,56.105,56.1139,56.0254,56.0342,4771.0
2021-11-11 12:35:00,63.31,63.37,63.3,63.3,8426.0,56.0342,56.0873,56.0254,56.0254,8426.0
2021-11-11 12:40:00,63.31,63.32,63.25,63.25,6031.0,56.0342,56.0431,55.9811,55.9811,6031.0
2021-11-11 12:45:00,63.24,63.3,63.22,63.23,7661.0,55.9723,56.0254,55.9546,55.9634,7661.0
2021-11-11 12:50:00,63.23,63.24,63.17,63.18,4947.0,55.9634,55.9723,55.9103,55.9192,4947.0
2021-11-11 12:55:00,63.16,63.17,63.12,63.14,6520.0,55.9015,55.9103,55.8661,55.8838,6520.0
2021-11-11 13:00:00,63.14,63.17,63.06,63.07,5741.0,55.8838,55.9103,55.813,55.8218,5741.0
2021-11-11 13:05:00,63.06,63.12,63.04,63.1,4158.0,55.813,55.8661,55.7953,55.8484,4158.0
2021-11-11 13:10:00,63.11,63.2,63.11,63.19,8303.0,55.8572,55.9369,55.8572,55.928,8303.0
2021-11-11 13:15:00,63.21,63.25,63.21,63.21,6652.0,55.9457,55.9811,55.9457,55.9457,6652.0
2021-11-11 13:20:00,63.23,63.29,63.21,63.27,5913.0,55.9634,56.0165,55.9457,55.9988,5913.0
2021-11-11 13:25:00,63.28,63.3,63.24,63.24,7408.0,56.0077,56.0254,55.9723,55.9723,7408.0
2021-11-11 13:30:00,63.23,63.26,63.22,63.24,4681.0,55.9634,55.99,55.9546,55.9723,4681.0
2021-11-11 13:35:00,63.25,63.31,63.24,63.3,18124.0,55.9811,56.0342,55.9723,56.0254,18124.0
2021-11-11 13:40:00,63.3,63.35,63.28,63.33,12239.0,56.0254,56.0696,56.0077,56.0519,12239.0
2021-11-11 13:45:00,63.34,63.4,63.33,63.39,9162.0,56.0608,56.1139,56.0519,56.105,9162.0
2021-11-11 13:50:00,63.38,63.45,63.38,63.43,14928.0,56.0962,56.1581,56.0962,56.1404,14928.0
2021-11-11 13:55:00,63.43,63.45,63.32,63.33,6344.0,56.1404,56.1581,56.0431,56.0519,6344.0
2021-11-11 14:00:00,63.32,63.34,63.24,63.28,13288.0,56.0431,56.0608,55.9723,56.0077,13288.0
2021-11-11 14:05:00,63.28,63.42,63.28,63.41,86583.0,56.0077,56.1316,56.0077,56.1227,86583.0
2021-11-11 14:10:00,63.42,63.53,63.41,63.52,25448.0,56.1316,56.229,56.1227,56.2201,25448.0
2021-11-11 14:15:00,63.51,63.52,63.47,63.48,9254.0,56.2113,56.2201,56.1759,56.1847,9254.0
2021-11-11 14:20:00,63.48,63.56,63.48,63.56,4366.0,56.1847,56.2555,56.1847,56.2555,4366.0
2021-11-11 14:25:00,63.56,63.58,63.51,63.53,113241.0,56.2555,56.2732,56.2113,56.229,113241.0
2021-11-11 14:30:00,63.53,63.56,63.46,63.46,10352.0,56.229,56.2555,56.167,56.167,10352.0
2021-11-11 14:35:00,63.47,63.52,63.47,63.52,3540.0,56.1759,56.2201,56.1759,56.2201,3540.0
2021-11-11 14:40:00,63.52,63.54,63.47,63.47,4414.0,56.2201,56.2378,56.1759,56.1759,4414.0
2021-11-11 14:45:00,63.47,63.5,63.43,63.46,8190.0,56.1759,56.2024,56.1404,56.167,8190.0
2021-11-11 14:50:00,63.46,63.52,63.46,63.5,6413.0,56.167,56.2201,56.167,56.2024,6413.0
2021-11-11 14:55:00,63.5,63.52,63.48,63.51,8256.0,56.2024,56.2201,56.1847,56.2113,8256.0
2021-11-11 15:00:00,63.5,63.52,63.39,63.39,8178.0,56.2024,56.2201,56.105,56.105,8178.0
2021-11-11 15:05:00,63.4,63.48,63.4,63.48,9756.0,56.1139,56.1847,56.1139,56.1847,9756.0
2021-11-11 15:10:00,63.48,63.51,63.45,63.51,8259.0,56.1847,56.2113,56.1581,56.2113,8259.0
2021-11-11 15:15:00,63.51,63.54,63.46,63.53,5993.0,56.2113,56.2378,56.167,56.229,5993.0
2021-11-11 15:20:00,63.53,63.57,63.51,63.56,6462.0,56.229,56.2644,56.2113,56.2555,6462.0
2021-11-11 15:25:00,63.57,63.6,63.52,63.53,12223.0,56.2644,56.2909,56.2201,56.229,12223.0
2021-11-11 15:30:00,63.52,63.56,63.45,63.45,13279.0,56.2201,56.2555,56.1581,56.1581,13279.0
2021-11-11 15:35:00,63.46,63.55,63.41,63.52,15972.0,56.167,56.2467,56.1227,56.2201,15972.0
2021-11-11 15:40:00,63.52,63.57,63.51,63.57,14300.0,56.2201,56.2644,56.2113,56.2644,14300.0
2021-11-11 15:45:00,63.57,63.6,63.54,63.58,15516.0,56.2644,56.2909,56.2378,56.2732,15516.0
2021-11-11 15:50:00,63.58,63.69,63.58,63.66,50257.0,56.2732,56.3706,56.2732,56.344,50257.0
2021-11-11 15:55:00,63.67,63.69,63.49,63.5,248270.0,56.3529,56.3706,56.1936,56.2024,248270.0
2021-11-12 09:30:00,63.51,63.62,62.94,63.02,107871.0,56.2113,56.3086,55.7068,55.7776,107871.0
2021-11-12 09:35:00,62.97,63.19,62.96,63.17,53685.0,55.7333,55.928,55.7245,55.9103,53685.0
2021-11-12 09:40:00,63.16,63.16,62.97,62.97,40926.0,55.9015,55.9015,55.7333,55.7333,40926.0
2021-11-12 09:45:00,62.96,63.1,62.95,63.08,23422.0,55.7245,55.8484,55.7156,55.8307,23422.0
2021-11-12 09:50:00,63.07,63.21,62.98,63.11,27425.0,55.8218,55.9457,55.7422,55.8572,27425.0
2021-11-12 09:55:00,63.1,63.2,63.08,63.08,13880.0,55.8484,55.9369,55.8307,55.8307,13880.0
2021-11-12 10:00:00,63.07,63.1,63.0,63.07,77882.0,55.8218,55.8484,55.7599,55.8218,77882.0
2021-11-12 10:05:00,63.09,63.12,63.0,63.05,52381.0,55.8395,55.8661,55.7599,55.8041,52381.0
2021-11-12 10:10:00,63.05,63.08,63.01,63.08,63154.0,55.8041,55.8307,55.7687,55.8307,63154.0
2021-11-12 10:15:00,63.08,63.24,63.05,63.11,87876.0,55.8307,55.9723,55.8041,55.8572,87876.0
2021-11-12 10:20:00,63.1,63.14,63.01,63.02,24384.0,55.8484,55.8838,55.7687,55.7776,24384.0
2021-11-12 10:25:00,63.02,63.03,63.0,63.0,16956.0,55.7776,55.7864,55.7599,55.7599,16956.0
2021-11-12 10:30:00,62.98,63.02,62.95,62.99,50829.0,55.7422,55.7776,55.7156,55.751,50829.0
2021-11-12 10:35:00,62.99,63.03,62.98,63.01,8914.0,55.751,55.7864,55.7422,55.7687,8914.0
2021-11-12 10:40:00,63.0,63.07,62.99,63.03,39083.0,55.7599,55.8218,55.751,55.7864,39083.0
2021-11-12 10:45:00,63.04,63.05,62.94,62.94,17350.0,55.7953,55.8041,55.7068,55.7068,17350.0
2021-11-12 10:50:00,62.95,62.96,62.89,62.93,9875.0,55.7156,55.7245,55.6625,55.6979,9875.0
2021-11-12 10:55:00,62.95,63.07,62.94,63.05,31926.0,55.7156,55.8218,55.7068,55.8041,31926.0
2021-11-12 11:00:00,63.06,63.18,63.05,63.15,33046.0,55.813,55.9192,55.8041,55.8926,33046.0
2021-11-12 11:05:00,63.15,63.15,63.08,63.1,58828.0,55.8926,55.8926,55.8307,55.8484,58828.0
2021-11-12 11:10:00,63.1,63.13,63.07,63.09,16053.0,55.8484,55.8749,55.8218,55.8395,16053.0
2021-11-12 11:15:00,63.1,63.17,63.1,63.15,27572.0,55.8484,55.9103,55.8484,55.8926,27572.0
2021-11-12 11:20:00,63.15,63.21,63.09,63.09,49981.0,55.8926,55.9457,55.8395,55.8395,49981.0
2021-11-12 11:25:00,63.09,63.13,63.07,63.1,87438.0,55.8395,55.8749,55.8218,55.8484,87438.0
2021-11-12 11:30:00,63.09,63.21,63.09,63.17,37413.0,55.8395,55.9457,55.8395,55.9103,37413.0
2021-11-12 11:35:00,63.16,63.17,63.1,63.11,46367.0,55.9015,55.9103,55.8484,55.8572,46367.0
2021-11-12 11:40:00,63.11,63.13,63.07,63.1,68924.0,55.8572,55.8749,55.8218,55.8484,68924.0
2021-11-12 11:45:00,63.1,63.18,63.05,63.11,54718.0,55.8484,55.9192,55.8041,55.8572,54718.0
2021-11-12 11:50:00,63.11,63.15,63.08,63.1,16399.0,55.8572,55.8926,55.8307,55.8484,16399.0
2021-11-12 11:55:00,63.1,63.14,63.08,63.1,24063.0,55.8484,55.8838,55.8307,55.8484,24063.0
2021-11-12 12:00:00,63.1,63.11,63.04,63.05,66862.0,55.8484,55.8572,55.7953,55.8041,66862.0
2021-11-12 12:05:00,63.06,63.12,63.03,63.09,31137.0,55.813,55.8661,55.7864,55.8395,31137.0
2021-11-12 12:10:00,63.09,63.1,63.0,63.05,61186.0,55.8395,55.8484,55.7599,55.8041,61186.0
2021-11-12 12:15:00,63.06,63.09,62.98,62.99,81899.0,55.813,55.8395,55.7422,55.751,81899.0
2021-11-12 12:20:00,62.99,63.02,62.96,62.99,38408.0,55.751,55.7776,55.7245,55.751,38408.0
2021-11-12 12:25:00,62.99,63.02,62.96,63.01,71309.0,55.751,55.7776,55.7245,55.7687,71309.0
2021-11-12 12:30:00,63.01,63.05,62.95,62.97,20559.0,55.7687,55.8041,55.7156,55.7333,20559.0
2021-11-12 12:35:00,62.96,63.02,62.96,62.98,40548.0,55.7245,55.7776,55.7245,55.7422,40548.0
2021-11-12 12:40:00,62.98,63.01,62.93,62.93,19503.0,55.7422,55.7687,55.6979,55.6979,19503.0
2021-11-12 12:45:00,62.94,62.95,62.89,62.95,11632.0,55.7068,55.7156,55.6625,55.7156,11632.0
2021-11-12 12:50:00,62.93,62.93,62.87,62.87,6300.0,55.6979,55.6979,55.6448,55.6448,6300.0
2021-11-12 12:55:00,62.89,62.93,62.89,62.93,6826.0,55.6625,55.6979,55.6625,55.6979,6826.0
2021-11-12 13:00:00,62.91,62.94,62.88,62.92,6057.0,55.6802,55.7068,55.6537,55.6891,6057.0
2021-11-12 13:05:00,62.91,62.93,62.89,62.93,2771.0,55.6802,55.6979,55.6625,55.6979,2771.0
2021-11-12 13:10:00,62.92,62.94,62.91,62.93,3070.0,55.6891,55.7068,55.6802,55.6979,3070.0
2021-11-12 13:15:00,62.93,62.94,62.91,62.94,5207.0,55.6979,55.7068,55.6802,55.7068,5207.0
2021-11-12 13:20:00,62.96,62.97,62.91,62.92,25639.0,55.7245,55.7333,55.6802,55.6891,25639.0
2021-11-12 13:25:00,62.92,63.04,62.89,63.02,112152.0,55.6891,55.7953,55.6625,55.7776,112152.0
2021-11-12 13:30:00,63.01,63.04,62.97,63.01,54260.0,55.7687,55.7953,55.7333,55.7687,54260.0
2021-11-12 13:35:00,63.01,63.03,62.99,63.02,32320.0,55.7687,55.7864,55.751,55.7776,32320.0
2021-11-12 13:40:00,63.02,63.04,62.98,62.99,26345.0,55.7776,55.7953,55.7422,55.751,26345.0
2021-11-12 13:45:00,62.99,63.03,62.98,63.02,13395.0,55.751,55.7864,55.7422,55.7776,13395.0
2021-11-12 13:50:00,63.02,63.15,62.99,63.12,111943.0,55.7776,55.8926,55.751,55.8661,111943.0
2021-11-12 13:55:00,63.13,63.13,63.01,63.01,93150.0,55.8749,55.8749,55.7687,55.7687,93150.0
2021-11-12 14:00:00,63.02,63.02,62.94,62.95,21253.0,55.7776,55.7776,55.7068,55.7156,21253.0
2021-11-12 14:05:00,62.95,62.97,62.85,62.86,12791.0,55.7156,55.7333,55.6271,55.636,12791.0
2021-11-12 14:10:00,62.86,62.92,62.8,62.89,94708.0,55.636,55.6891,55.5828,55.6625,94708.0
2021-11-12 14:15:00,62.89,62.91,62.82,62.86,30767.0,55.6625,55.6802,55.6006,55.636,30767.0
2021-11-12 14:20:00,62.86,62.86,62.81,62.82,16745.0,55.636,55.636,55.5917,55.6006,16745.0
2021-11-12 14:25:00,62.82,62.95,62.81,62.91,50364.0,55.6006,55.7156,55.5917,55.6802,50364.0
2021-11-12 14:30:00,62.91,62.93,62.87,62.9,20992.0,55.6802,55.6979,55.6448,55.6714,20992.0
2021-11-12 14:35:00,62.9,62.9,62.83,62.83,47152.0,55.6714,55.6714,55.6094,55.6094,47152.0
2021-11-12 14:40:00,62.83,62.91,62.82,62.91,13182.0,55.6094,55.6802,55.6006,55.6802,13182.0
2021-11-12 14:45:00,62.92,62.97,62.89,62.95,7382.0,55.6891,55.7333,55.6625,55.7156,7382.0
2021-11-12 14:50:00,62.95,63.02,62.95,63.02,11635.0,55.7156,55.7776,55.7156,55.7776,11635.0
2021-11-12 14:55:00,63.02,63.08,63.02,63.04,9331.0,55.7776,55.8307,55.7776,55.7953,9331.0
2021-11-12 15:00:00,63.04,63.11,63.03,63.11,7492.0,55.7953,55.8572,55.7864,55.8572,7492.0
2021-11-12 15:05:00,63.12,63.12,63.07,63.08,9541.0,55.8661,55.8661,55.8218,55.8307,9541.0
2021-11-12 15:10:00,63.08,63.09,63.02,63.03,9648.0,55.8307,55.8395,55.7776,55.7864,9648.0
2021-11-12 15:15:00,63.03,63.09,63.01,63.08,15722.0,55.7864,55.8395,55.7687,55.8307,15722.0
2021-11-12 15:20:00,63.09,63.19,63.08,63.18,8596.0,55.8395,55.928,55.8307,55.9192,8596.0
2021-11-12 15:25:00,63.16,63.19,63.15,63.19,9863.0,55.9015,55.928,55.8926,55.928,9863.0
2021-11-12 15:30:00,63.17,63.19,63.13,63.17,15392.0,55.9103,55.928,55.8749,55.9103,15392.0
2021-11-12 15:35:00,63.18,63.24,63.13,63.19,17586.0,55.9192,55.9723,55.8749,55.928,17586.0
2021-11-12 15:40:00,63.18,63.18,63.1,63.17,14867.0,55.9192,55.9192,55.8484,55.9103,14867.0
2021-11-12 15:45:00,63.18,63.18,63.09,63.12,24865.0,55.9192,55.9192,55.8395,55.8661,24865.0
2021-11-12 15:50:00,63.12,63.18,63.12,63.15,55488.0,55.8661,55.9192,55.8661,55.8926,55488.0
2021-11-12 15:55:00,63.15,63.16,63.11,63.11,89611.0,55.8926,55.9015,55.8572,55.8572,89611.0
2021-11-15 09:30:00,63.4,63.56,63.21,63.32,38801.0,56.1139,56.2555,55.9457,56.0431,38801.0
2021-11-15 09:35:00,63.33,63.37,63.26,63.27,10076.0,56.0519,56.0873,55.99,55.9988,10076.0
2021-11-15 09:40:00,63.27,63.39,63.22,63.36,8219.0,55.9988,56.105,55.9546,56.0785,8219.0
2021-11-15 09:45:00,63.36,63.45,63.27,63.44,9180.0,56.0785,56.1581,55.9988,56.1493,9180.0
2021-11-15 09:50:00,63.45,63.46,63.28,63.29,12589.0,56.1581,56.167,56.0077,56.0165,12589.0
2021-11-15 09:55:00,63.29,63.31,63.18,63.18,8978.0,56.0165,56.0342,55.9192,55.9192,8978.0
2021-11-15 10:00:00,63.17,63.35,63.16,63.24,13818.0,55.9103,56.0696,55.9015,55.9723,13818.0
2021-11-15 10:05:00,63.23,63.36,63.23,63.35,7084.0,55.9634,56.0785,55.9634,56.0696,7084.0
2021-11-15 10:10:00,63.36,63.43,63.34,63.42,7752.0,56.0785,56.1404,56.0608,56.1316,7752.0
2021-11-15 10:15:00,63.43,63.46,63.41,63.44,6670.0,56.1404,56.167,56.1227,56.1493,6670.0
2021-11-15 10:20:00,63.46,63.66,63.46,63.63,8398.0,56.167,56.344,56.167,56.3175,8398.0
2021-11-15 10:25:00,63.64,63.75,63.6,63.71,10259.0,56.3263,56.4237,56.2909,56.3883,10259.0
2021-11-15 10:30:00,63.73,63.79,63.63,63.63,11327.0,56.406,56.4591,56.3175,56.3175,11327.0
2021-11-15 10:35:00,63.63,63.77,63.61,63.77,11190.0,56.3175,56.4414,56.2998,56.4414,11190.0
2021-11-15 10:40:00,63.79,63.82,63.75,63.82,17094.0,56.4591,56.4856,56.4237,56.4856,17094.0
2021-11-15 10:45:00,63.83,63.89,63.79,63.87,13895.0,56.4945,56.5476,56.4591,56.5299,13895.0
2021-11-15 10:50:00,63.87,63.88,63.83,63.87,8191.0,56.5299,56.5387,56.4945,56.5299,8191.0
2021-11-15 10:55:00,63.86,63.91,63.85,63.89,7759.0,56.521,56.5653,56.5122,56.5476,7759.0
2021-11-15 11:00:00,63.88,63.92,63.86,63.88,12229.0,56.5387,56.5741,56.521,56.5387,12229.0
2021-11-15 11:05:00,63.88,63.89,63.85,63.88,7689.0,56.5387,56.5476,56.5122,56.5387,7689.0
2021-11-15 11:10:00,63.88,63.97,63.88,63.97,10505.0,56.5387,56.6184,56.5387,56.6184,10505.0
2021-11-15 11:15:00,63.97,63.99,63.92,63.97,8736.0,56.6184,56.6361,56.5741,56.6184,8736.0
2021-11-15 11:20:00,63.95,64.0,63.94,63.97,8798.0,56.6007,56.6449,56.5918,56.6184,8798.0
2021-11-15 11:25:00,63.97,63.98,63.95,63.95,11572.0,56.6184,56.6272,56.6007,56.6007,11572.0
2021-11-15 11:30:00,63.95,64.02,63.92,64.0,57722.0,56.6007,56.6626,56.5741,56.6449,57722.0
2021-11-15 11:35:00,64.0,64.09,63.93,64.07,19490.0,56.6449,56.7246,56.583,56.7069,19490.0
2021-11-15 11:40:00,64.07,64.1,64.04,64.04,12588.0,56.7069,56.7334,56.6803,56.6803,12588.0
2021-11-15 11:45:00,64.05,64.09,64.01,64.02,8560.0,56.6892,56.7246,56.6538,56.6626,8560.0
2021-11-15 11:50:00,64.01,64.07,64.01,64.04,10068.0,56.6538,56.7069,56.6538,56.6803,10068.0
2021-11-15 11:55:00,64.05,64.14,64.05,64.14,8231.0,56.6892,56.7689,56.6892,56.7689,8231.0
2021-11-15 12:00:00,64.13,64.14,64.08,64.09,9542.0,56.76,56.7689,56.7157,56.7246,9542.0
2021-11-15 12:05:00,64.08,64.27,64.07,64.27,18237.0,56.7157,56.8839,56.7069,56.8839,18237.0
2021-11-15 12:10:00,64.27,64.27,64.17,64.17,10684.0,56.8839,56.8839,56.7954,56.7954,10684.0
2021-11-15 12:15:00,64.17,64.17,64.14,64.15,8412.0,56.7954,56.7954,56.7689,56.7777,8412.0
2021-11-15 12:20:00,64.15,64.22,64.15,64.16,10866.0,56.7777,56.8397,56.7777,56.7866,10866.0
2021-11-15 12:25:00,64.16,64.22,64.15,64.22,3769.0,56.7866,56.8397,56.7777,56.8397,3769.0
2021-11-15 12:30:00,64.22,64.27,64.2,64.2,8863.0,56.8397,56.8839,56.822,56.822,8863.0
2021-11-15 12:35:00,64.19,64.23,64.16,64.21,13627.0,56.8131,56.8485,56.7866,56.8308,13627.0
2021-11-15 12:40:00,64.2,64.27,64.19,64.25,15915.0,56.822,56.8839,56.8131,56.8662,15915.0
2021-11-15 12:45:00,64.26,64.26,64.18,64.18,9744.0,56.8751,56.8751,56.8043,56.8043,9744.0
2021-11-15 12:50:00,64.17,64.22,64.16,64.21,15703.0,56.7954,56.8397,56.7866,56.8308,15703.0
2021-11-15 12:55:00,64.2,64.26,64.19,64.26,5020.0,56.822,56.8751,56.8131,56.8751,5020.0
2021-11-15 13:00:00,64.25,64.27,64.23,64.24,6523.0,56.8662,56.8839,56.8485,56.8574,6523.0
2021-11-15 13:05:00,64.25,64.26,64.18,64.18,6019.0,56.8662,56.8751,56.8043,56.8043,6019.0
2021-11-15 13:10:00,64.16,64.25,64.15,64.25,9964.0,56.7866,56.8662,56.7777,56.8662,9964.0
2021-11-15 13:15:00,64.25,64.27,64.19,64.21,7947.0,56.8662,56.8839,56.8131,56.8308,7947.0
2021-11-15 13:20:00,64.2,64.24,64.17,64.24,6372.0,56.822,56.8574,56.7954,56.8574,6372.0
2021-11-15 13:25:00,64.24,64.25,64.22,64.25,13428.0,56.8574,56.8662,56.8397,56.8662,13428.0
2021-11-15 13:30:00,64.25,64.32,64.25,64.3,16553.0,56.8662,56.9282,56.8662,56.9105,16553.0
2021-11-15 13:35:00,64.31,64.31,64.29,64.29,5905.0,56.9193,56.9193,56.9016,56.9016,5905.0
2021-11-15 13:40:00,64.29,64.29,64.22,64.23,5927.0,56.9016,56.9016,56.8397,56.8485,5927.0
2021-11-15 13:45:00,64.24,64.24,64.17,64.2,7169.0,56.8574,56.8574,56.7954,56.822,7169.0
2021-11-15 13:50:00,64.21,64.28,64.21,64.26,5693.0,56.8308,56.8928,56.8308,56.8751,5693.0
2021-11-15 13:55:00,64.27,64.28,64.23,64.27,17592.0,56.8839,56.8928,56.8485,56.8839,17592.0
2021-11-15 14:00:00,64.27,64.3,64.24,64.29,7780.0,56.8839,56.9105,56.8574,56.9016,7780.0
2021-11-15 14:05:00,64.3,64.32,64.23,64.23,18481.0,56.9105,56.9282,56.8485,56.8485,18481.0
2021-11-15 14:10:00,64.24,64.25,64.03,64.03,21285.0,56.8574,56.8662,56.6715,56.6715,21285.0
2021-11-15 14:15:00,64.02,64.16,64.0,64.16,15982.0,56.6626,56.7866,56.6449,56.7866,15982.0
2021-11-15 14:20:00,64.17,64.17,64.08,64.08,7079.0,56.7954,56.7954,56.7157,56.7157,7079.0
2021-11-15 14:25:00,64.07,64.08,64.05,64.07,7567.0,56.7069,56.7157,56.6892,56.7069,7567.0
2021-11-15 14:30:00,64.07,64.13,64.07,64.13,18551.0,56.7069,56.76,56.7069,56.76,18551.0
2021-11-15 14:35:00,64.14,64.2,64.13,64.15,7380.0,56.7689,56.822,56.76,56.7777,7380.0
2021-11-15 14:40:00,64.16,64.16,64.07,64.09,5648.0,56.7866,56.7866,56.7069,56.7246,5648.0
2021-11-15 14:45:00,64.1,64.1,64.04,64.04,15346.0,56.7334,56.7334,56.6803,56.6803,15346.0
2021-11-15 14:50:00,64.05,64.13,64.01,64.13,17639.0,56.6892,56.76,56.6538,56.76,17639.0
2021-11-15 14:55:00,64.13,64.13,64.04,64.06,8114.0,56.76,56.76,56.6803,56.698,8114.0
2021-11-15 15:00:00,64.05,64.1,64.01,64.1,13403.0,56.6892,56.7334,56.6538,56.7334,13403.0
2021-11-15 15:05:00,64.09,64.1,64.05,64.06,8580.0,56.7246,56.7334,56.6892,56.698,8580.0
2021-11-15 15:10:00,64.05,64.09,64.01,64.08,19398.0,56.6892,56.7246,56.6538,56.7157,19398.0
2021-11-15 15:15:00,64.08,64.12,64.04,64.11,23414.0,56.7157,56.7512,56.6803,56.7423,23414.0
2021-11-15 15:20:00,64.11,64.15,64.08,64.13,29315.0,56.7423,56.7777,56.7157,56.76,29315.0
2021-11-15 15:25:00,64.14,64.22,64.13,64.21,15798.0,56.7689,56.8397,56.76,56.8308,15798.0
2021-11-15 15:30:00,64.2,64.22,64.13,64.13,39812.0,56.822,56.8397,56.76,56.76,39812.0
2021-11-15 15:35:00,64.14,64.28,64.14,64.2,17612.0,56.7689,56.8928,56.7689,56.822,17612.0
2021-11-15 15:40:00,64.2,64.3,64.2,64.23,44552.0,56.822,56.9105,56.822,56.8485,44552.0
2021-11-15 15:45:00,64.23,64.23,64.15,64.19,81949.0,56.8485,56.8485,56.7777,56.8131,81949.0
2021-11-15 15:50:00,64.2,64.28,64.19,64.26,84296.0,56.822,56.8928,56.8131,56.8751,84296.0
2021-11-15 15:55:00,64.26,64.35,64.24,64.34,132648.0,56.8751,56.9547,56.8574,56.9459,132648.0
2021-11-16 09:30:00,64.35,64.6,64.32,64.6,28750.0,56.9547,57.176,56.9282,57.176,28750.0
2021-11-16 09:35:00,64.62,64.7,64.54,64.68,8364.0,57.1937,57.2645,57.1229,57.2468,8364.0
2021-11-16 09:40:00,64.68,64.68,64.52,64.58,20448.0,57.2468,57.2468,57.1052,57.1583,20448.0
2021-11-16 09:45:00,64.58,64.61,64.48,64.58,22787.0,57.1583,57.1848,57.0698,57.1583,22787.0
2021-11-16 09:50:00,64.59,64.67,64.57,64.63,9517.0,57.1671,57.2379,57.1494,57.2025,9517.0
2021-11-16 09:55:00,64.63,64.68,64.59,64.68,12046.0,57.2025,57.2468,57.1671,57.2468,12046.0
2021-11-16 10:00:00,64.67,64.75,64.53,64.57,69900.0,57.2379,57.3087,57.114,57.1494,69900.0
2021-11-16 10:05:00,64.58,64.73,64.58,64.72,52087.0,57.1583,57.291,57.1583,57.2822,52087.0
2021-11-16 10:10:00,64.72,64.73,64.57,64.68,14832.0,57.2822,57.291,57.1494,57.2468,14832.0
2021-11-16 10:15:00,64.7,64.7,64.57,64.58,6887.0,57.2645,57.2645,57.1494,57.1583,6887.0
2021-11-16 10:20:00,64.56,64.63,64.53,64.6,4981.0,57.1406,57.2025,57.114,57.176,4981.0
2021-11-16 10:25:00,64.62,64.66,64.59,64.65,8680.0,57.1937,57.2291,57.1671,57.2202,8680.0
2021-11-16 10:30:00,64.65,64.68,64.5,64.5,11556.0,57.2202,57.2468,57.0875,57.0875,11556.0
2021-11-16 10:35:00,64.46,64.5,64.44,64.45,12176.0,57.0521,57.0875,57.0344,57.0432,12176.0
2021-11-16 10:40:00,64.46,64.57,64.44,64.55,9959.0,57.0521,57.1494,57.0344,57.1317,9959.0
2021-11-16 10:45:00,64.55,64.62,64.53,64.59,11797.0,57.1317,57.1937,57.114,57.1671,11797.0
2021-11-16 10:50:00,64.59,64.6,64.49,64.52,9232.0,57.1671,57.176,57.0786,57.1052,9232.0
2021-11-16 10:55:00,64.53,64.59,64.5,64.58,11241.0,57.114,57.1671,57.0875,57.1583,11241.0
2021-11-16 11:00:00,64.59,64.66,64.57,64.64,8128.0,57.1671,57.2291,57.1494,57.2114,8128.0
2021-11-16 11:05:00,64.64,64.68,64.63,64.67,6361.0,57.2114,57.2468,57.2025,57.2379,6361.0
2021-11-16 11:10:00,64.67,64.67,64.53,64.53,18076.0,57.2379,57.2379,57.114,57.114,18076.0
2021-11-16 11:15:00,64.53,64.55,64.5,64.5,13228.0,57.114,57.1317,57.0875,57.0875,13228.0
2021-11-16 11:20:00,64.5,64.53,64.49,64.5,13155.0,57.0875,57.114,57.0786,57.0875,13155.0
2021-11-16 11:25:00,64.5,64.57,64.46,64.55,10182.0,57.0875,57.1494,57.0521,57.1317,10182.0
2021-11-16 11:30:00,64.56,64.58,64.53,64.55,9314.0,57.1406,57.1583,57.114,57.1317,9314.0
2021-11-16 11:35:00,64.55,64.56,64.51,64.51,10071.0,57.1317,57.1406,57.0963,57.0963,10071.0
2021-11-16 11:40:00,64.52,64.54,64.48,64.48,10205.0,57.1052,57.1229,57.0698,57.0698,10205.0
2021-11-16 11:45:00,64.49,64.49,64.43,64.44,10265.0,57.0786,57.0786,57.0255,57.0344,10265.0
2021-11-16 11:50:00,64.45,64.45,64.35,64.35,6421.0,57.0432,57.0432,56.9547,56.9547,6421.0
2021-11-16 11:55:00,64.35,64.37,64.32,64.32,4794.0,56.9547,56.9724,56.9282,56.9282,4794.0
2021-11-16 12:00:00,64.32,64.33,64.25,64.26,4786.0,56.9282,56.937,56.8662,56.8751,4786.0
2021-11-16 12:05:00,64.26,64.26,64.17,64.19,10562.0,56.8751,56.8751,56.7954,56.8131,10562.0
2021-11-16 12:10:00,64.2,64.2,64.12,64.17,9651.0,56.822,56.822,56.7512,56.7954,9651.0
2021-11-16 12:15:00,64.17,64.26,64.16,64.24,9280.0,56.7954,56.8751,56.7866,56.8574,9280.0
2021-11-16 12:20:00,64.25,64.26,64.18,64.19,5751.0,56.8662,56.8751,56.8043,56.8131,5751.0
2021-11-16 12:25:00,64.2,64.28,64.2,64.22,5600.0,56.822,56.8928,56.822,56.8397,5600.0
2021-11-16 12:30:00,64.22,64.36,64.22,64.33,5702.0,56.8397,56.9636,56.8397,56.937,5702.0
2021-11-16 12:35:00,64.32,64.34,64.31,64.34,5261.0,56.9282,56.9459,56.9193,56.9459,5261.0
2021-11-16 12:40:00,64.34,64.42,64.34,64.41,6392.0,56.9459,57.0167,56.9459,57.0078,6392.0
2021-11-16 12:45:00,64.41,64.46,64.38,64.38,6157.0,57.0078,57.0521,56.9813,56.9813,6157.0
2021-11-16 12:50:00,64.37,64.4,64.36,64.37,5303.0,56.9724,56.999,56.9636,56.9724,5303.0
2021-11-16 12:55:00,64.37,64.37,64.33,64.33,5402.0,56.9724,56.9724,56.937,56.937,5402.0
2021-11-16 13:00:00,64.34,64.35,64.27,64.3,4569.0,56.9459,56.9547,56.8839,56.9105,4569.0
2021-11-16 13:05:00,64.3,64.35,64.3,64.35,3268.0,56.9105,56.9547,56.9105,56.9547,3268.0
2021-11-16 13:10:00,64.36,64.41,64.35,64.38,7002.0,56.9636,57.0078,56.9547,56.9813,7002.0
2021-11-16 13:15:00,64.39,64.39,64.36,64.36,4979.0,56.9901,56.9901,56.9636,56.9636,4979.0
2021-11-16 13:20:00,64.37,64.44,64.37,64.43,6345.0,56.9724,57.0344,56.9724,57.0255,6345.0
2021-11-16 13:25:00,64.42,64.46,64.42,64.45,2469.0,57.0167,57.0521,57.0167,57.0432,2469.0
2021-11-16 13:30:00,64.45,64.47,64.43,64.44,3823.0,57.0432,57.0609,57.0255,57.0344,3823.0
2021-11-16 13:35:00,64.42,64.45,64.4,64.44,4724.0,57.0167,57.0432,56.999,57.0344,4724.0
2021-11-16 13:40:00,64.44,64.47,64.42,64.42,4749.0,57.0344,57.0609,57.0167,57.0167,4749.0
2021-11-16 13:45:00,64.4,64.41,64.37,64.4,5361.0,56.999,57.0078,56.9724,56.999,5361.0
2021-11-16 13:50:00,64.39,64.4,64.36,64.36,7176.0,56.9901,56.999,56.9636,56.9636,7176.0
2021-11-16 13:55:00,64.36,64.41,64.35,64.39,16178.0,56.9636,57.0078,56.9547,56.9901,16178.0
2021-11-16 14:00:00,64.39,64.46,64.38,64.42,15227.0,56.9901,57.0521,56.9813,57.0167,15227.0
2021-11-16 14:05:00,64.41,64.47,64.4,64.47,5405.0,57.0078,57.0609,56.999,57.0609,5405.0
2021-11-16 14:10:00,64.47,64.49,64.42,64.42,4887.0,57.0609,57.0786,57.0167,57.0167,4887.0
2021-11-16 14:15:00,64.42,64.47,64.4,64.46,5205.0,57.0167,57.0609,56.999,57.0521,5205.0
2021-11-16 14:20:00,64.46,64.5,64.41,64.41,23228.0,57.0521,57.0875,57.0078,57.0078,23228.0
2021-11-16 14:25:00,64.41,64.47,64.4,64.44,4795.0,57.0078,57.0609,56.999,57.0344,4795.0
2021-11-16 14:30:00,64.46,64.5,64.46,64.46,6217.0,57.0521,57.0875,57.0521,57.0521,6217.0
2021-11-16 14:35:00,64.46,64.5,64.45,64.49,8750.0,57.0521,57.0875,57.0432,57.0786,8750.0
2021-11-16 14:40:00,64.49,64.55,64.49,64.52,4746.0,57.0786,57.1317,57.0786,57.1052,4746.0
2021-11-16 14:45:00,64.54,64.54,64.48,64.5,4729.0,57.1229,57.1229,57.0698,57.0875,4729.0
2021-11-16 14:50:00,64.5,64.53,64.48,64.5,5627.0,57.0875,57.114,57.0698,57.0875,5627.0
2021-11-16 14:55:00,64.5,64.5,64.47,64.5,6449.0,57.0875,57.0875,57.0609,57.0875,6449.0
2021-11-16 15:00:00,64.51,64.54,64.5,64.53,7669.0,57.0963,57.1229,57.0875,57.114,7669.0
2021-11-16 15:05:00,64.54,64.54,64.48,64.52,14334.0,57.1229,57.1229,57.0698,57.1052,14334.0
2021-11-16 15:10:00,64.52,64.55,64.5,64.5,11677.0,57.1052,57.1317,57.0875,57.0875,11677.0
2021-11-16 15:15:00,64.5,64.52,64.44,64.47,50514.0,57.0875,57.1052,57.0344,57.0609,50514.0
2021-11-16 15:20:00,64.47,64.52,64.47,64.5,16675.0,57.0609,57.1052,57.0609,57.0875,16675.0
2021-11-16 15:25:00,64.5,64.5,64.37,64.42,30287.0,57.0875,57.0875,56.9724,57.0167,30287.0
2021-11-16 15:30:00,64.42,64.44,64.35,64.39,26181.0,57.0167,57.0344,56.9547,56.9901,26181.0
2021-11-16 15:35:00,64.39,64.41,64.32,64.34,45270.0,56.9901,57.0078,56.9282,56.9459,45270.0
2021-11-16 15:40:00,64.35,64.46,64.35,64.4,20384.0,56.9547,57.0521,56.9547,56.999,20384.0
2021-11-16 15:45:00,64.41,64.41,64.25,64.25,36407.0,57.0078,57.0078,56.8662,56.8662,36407.0
2021-11-16 15:50:00,64.24,64.24,64.11,64.11,49248.0,56.8574,56.8574,56.7423,56.7423,49248.0
2021-11-16 15:55:00,64.11,64.15,64.07,64.11,143669.0,56.7423,56.7777,56.7069,56.7423,143669.0
2021-11-17 09:30:00,63.96,63.96,63.68,63.8,28944.0,56.6095,56.6095,56.3617,56.4679,28944.0
2021-11-17 09:35:00,63.84,64.01,63.8,63.99,11418.0,56.5033,56.6538,56.4679,56.6361,11418.0
2021-11-17 09:40:00,64.01,64.03,63.87,63.93,18328.0,56.6538,56.6715,56.5299,56.583,18328.0
2021-11-17 09:45:00,63.92,63.99,63.81,63.99,17139.0,56.5741,56.6361,56.4768,56.6361,17139.0
2021-11-17 09:50:00,63.98,64.19,63.98,64.14,20166.0,56.6272,56.8131,56.6272,56.7689,20166.0
2021-11-17 09:55:00,64.12,64.14,64.05,64.08,12094.0,56.7512,56.7689,56.6892,56.7157,12094.0
2021-11-17 10:00:00,64.08,64.08,63.94,64.0,19511.0,56.7157,56.7157,56.5918,56.6449,19511.0
2021-11-17 10:05:00,63.98,64.06,63.95,63.98,30222.0,56.6272,56.698,56.6007,56.6272,30222.0
2021-11-17 10:10:00,64.0,64.12,63.97,64.11,13728.0,56.6449,56.7512,56.6184,56.7423,13728.0
2021-11-17 10:15:00,64.09,64.09,63.97,64.01,9368.0,56.7246,56.7246,56.6184,56.6538,9368.0
2021-11-17 10:20:00,64.04,64.04,63.96,63.99,9569.0,56.6803,56.6803,56.6095,56.6361,9569.0
2021-11-17 10:25:00,64.0,64.0,63.93,63.96,9257.0,56.6449,56.6449,56.583,56.6095,9257.0
2021-11-17 10:30:00,63.95,63.99,63.94,63.98,4801.0,56.6007,56.6361,56.5918,56.6272,4801.0
2021-11-17 10:35:00,63.98,64.04,63.98,63.98,11114.0,56.6272,56.6803,56.6272,56.6272,11114.0
2021-11-17 10:40:00,63.96,64.04,63.95,64.03,8342.0,56.6095,56.6803,56.6007,56.6715,8342.0
2021-11-17 10:45:00,64.05,64.18,64.04,64.1,28577.0,56.6892,56.8043,56.6803,56.7334,28577.0
2021-11-17 10:50:00,64.1,64.27,64.1,64.23,37161.0,56.7334,56.8839,56.7334,56.8485,37161.0
2021-11-17 10:55:00,64.24,64.28,64.18,64.2,20036.0,56.8574,56.8928,56.8043,56.822,20036.0
2021-11-17 11:00:00,64.19,64.25,64.14,64.21,52709.0,56.8131,56.8662,56.7689,56.8308,52709.0
2021-11-17 11:05:00,64.2,64.24,64.17,64.2,28488.0,56.822,56.8574,56.7954,56.822,28488.0
2021-11-17 11:10:00,64.19,64.23,64.14,64.21,10623.0,56.8131,56.8485,56.7689,56.8308,10623.0
2021-11-17 11:15:00,64.21,64.23,64.15,64.18,11095.0,56.8308,56.8485,56.7777,56.8043,11095.0
2021-11-17 11:20:00,64.18,64.29,64.18,64.29,12816.0,56.8043,56.9016,56.8043,56.9016,12816.0
2021-11-17 11:25:00,64.31,64.33,64.23,64.25,6311.0,56.9193,56.937,56.8485,56.8662,6311.0
2021-11-17 11:30:00,64.23,64.29,64.23,64.28,9993.0,56.8485,56.9016,56.8485,56.8928,9993.0
2021-11-17 11:35:00,64.28,64.29,64.2,64.24,13202.0,56.8928,56.9016,56.822,56.8574,13202.0
2021-11-17 11:40:00,64.24,64.34,64.23,64.29,13620.0,56.8574,56.9459,56.8485,56.9016,13620.0
2021-11-17 11:45:00,64.3,64.39,64.25,64.39,25608.0,56.9105,56.9901,56.8662,56.9901,25608.0
2021-11-17 11:50:00,64.39,64.43,64.36,64.43,17507.0,56.9901,57.0255,56.9636,57.0255,17507.0
2021-11-17 11:55:00,64.42,64.47,64.31,64.33,13231.0,57.0167,57.0609,56.9193,56.937,13231.0
2021-11-17 12:00:00,64.35,64.37,64.26,64.26,8415.0,56.9547,56.9724,56.8751,56.8751,8415.0
2021-11-17 12:05:00,64.28,64.34,64.28,64.34,14545.0,56.8928,56.9459,56.8928,56.9459,14545.0
2021-11-17 12:10:00,64.33,64.42,64.31,64.38,8669.0,56.937,57.0167,56.9193,56.9813,8669.0
2021-11-17 12:15:00,64.43,64.47,64.4,64.44,13724.0,57.0255,57.0609,56.999,57.0344,13724.0
2021-11-17 12:20:00,64.43,64.5,64.42,64.5,7617.0,57.0255,57.0875,57.0167,57.0875,7617.0
2021-11-17 12:25:00,64.5,64.52,64.46,64.48,8953.0,57.0875,57.1052,57.0521,57.0698,8953.0
2021-11-17 12:30:00,64.48,64.56,64.46,64.56,8767.0,57.0698,57.1406,57.0521,57.1406,8767.0
2021-11-17 12:35:00,64.57,64.57,64.51,64.51,7687.0,57.1494,57.1494,57.0963,57.0963,7687.0
2021-11-17 12:40:00,64.52,64.53,64.48,64.51,8206.0,57.1052,57.114,57.0698,57.0963,8206.0
2021-11-17 12:45:00,64.5,64.52,64.46,64.49,10145.0,57.0875,57.1052,57.0521,57.0786,10145.0
2021-11-17 12:50:00,64.48,64.56,64.45,64.54,14429.0,57.0698,57.1406,57.0432,57.1229,14429.0
2021-11-17 12:55:00,64.54,64.55,64.48,64.53,9091.0,57.1229,57.1317,57.0698,57.114,9091.0
2021-11-17 13:00:00,64.52,64.57,64.5,64.56,10609.0,57.1052,57.1494,57.0875,57.1406,10609.0
2021-11-17 13:05:00,64.56,64.64,64.56,64.64,16461.0,57.1406,57.2114,57.1406,57.2114,16461.0
2021-11-17 13:10:00,64.62,64.62,64.56,64.56,8805.0,57.1937,57.1937,57.1406,57.1406,8805.0
2021-11-17 13:15:00,64.56,64.57,64.51,64.51,8292.0,57.1406,57.1494,57.0963,57.0963,8292.0
2021-11-17 13:20:00,64.51,64.51,64.45,64.48,8512.0,57.0963,57.0963,57.0432,57.0698,8512.0
2021-11-17 13:25:00,64.48,64.52,64.47,64.5,8731.0,57.0698,57.1052,57.0609,57.0875,8731.0
2021-11-17 13:30:00,64.5,64.5,64.45,64.45,8796.0,57.0875,57.0875,57.0432,57.0432,8796.0
2021-11-17 13:35:00,64.45,64.55,64.45,64.5,10744.0,57.0432,57.1317,57.0432,57.0875,10744.0
2021-11-17 13:40:00,64.5,64.52,64.48,64.48,5519.0,57.0875,57.1052,57.0698,57.0698,5519.0
2021-11-17 13:45:00,64.49,64.51,64.47,64.49,10589.0,57.0786,57.0963,57.0609,57.0786,10589.0
2021-11-17 13:50:00,64.48,64.52,64.46,64.52,9335.0,57.0698,57.1052,57.0521,57.1052,9335.0
2021-11-17 13:55:00,64.51,64.53,64.49,64.5,13978.0,57.0963,57.114,57.0786,57.0875,13978.0
2021-11-17 14:00:00,64.5,64.56,64.5,64.53,10506.0,57.0875,57.1406,57.0875,57.114,10506.0
2021-11-17 14:05:00,64.53,64.57,64.53,64.55,10142.0,57.114,57.1494,57.114,57.1317,10142.0
2021-11-17 14:10:00,64.55,64.57,64.53,64.57,19386.0,57.1317,57.1494,57.114,57.1494,19386.0
2021-11-17 14:15:00,64.55,64.56,64.49,64.5,10913.0,57.1317,57.1406,57.0786,57.0875,10913.0
2021-11-17 14:20:00,64.5,64.51,64.41,64.41,19929.0,57.0875,57.0963,57.0078,57.0078,19929.0
2021-11-17 14:25:00,64.41,64.41,64.33,64.34,11052.0,57.0078,57.0078,56.937,56.9459,11052.0
2021-11-17 14:30:00,64.34,64.37,64.31,64.37,16159.0,56.9459,56.9724,56.9193,56.9724,16159.0
2021-11-17 14:35:00,64.37,64.46,64.36,64.4,14480.0,56.9724,57.0521,56.9636,56.999,14480.0
2021-11-17 14:40:00,64.4,64.49,64.4,64.48,11593.0,56.999,57.0786,56.999,57.0698,11593.0
2021-11-17 14:45:00,64.48,64.6,64.48,64.58,20515.0,57.0698,57.176,57.0698,57.1583,20515.0
2021-11-17 14:50:00,64.56,64.63,64.53,64.59,25287.0,57.1406,57.2025,57.114,57.1671,25287.0
2021-11-17 14:55:00,64.59,64.61,64.54,64.55,14618.0,57.1671,57.1848,57.1229,57.1317,14618.0
2021-11-17 15:00:00,64.56,64.67,64.55,64.67,17878.0,57.1406,57.2379,57.1317,57.2379,17878.0
2021-11-17 15:05:00,64.67,64.77,64.66,64.68,34458.0,57.2379,57.3265,57.2291,57.2468,34458.0
2021-11-17 15:10:00,64.69,64.75,64.68,64.75,41370.0,57.2556,57.3087,57.2468,57.3087,41370.0
2021-11-17 15:15:00,64.75,64.79,64.67,64.68,69905.0,57.3087,57.3442,57.2379,57.2468,69905.0
2021-11-17 15:20:00,64.67,64.8,64.66,64.78,22506.0,57.2379,57.353,57.2291,57.3353,22506.0
2021-11-17 15:25:00,64.78,64.84,64.76,64.84,22202.0,57.3353,57.3884,57.3176,57.3884,22202.0
2021-11-17 15:30:00,64.84,64.94,64.79,64.89,66428.0,57.3884,57.4769,57.3442,57.4327,66428.0
2021-11-17 15:35:00,64.89,65.02,64.86,65.02,68206.0,57.4327,57.5477,57.4061,57.5477,68206.0
2021-11-17 15:40:00,65.02,65.04,64.96,65.0,71407.0,57.5477,57.5654,57.4946,57.53,71407.0
2021-11-17 15:45:00,65.0,65.05,64.94,64.95,47348.0,57.53,57.5743,57.4769,57.4858,47348.0
2021-11-17 15:50:00,64.95,65.0,64.93,64.95,82602.0,57.4858,57.53,57.4681,57.4858,82602.0
2021-11-17 15:55:00,64.95,65.0,64.89,64.99,227004.0,57.4858,57.53,57.4327,57.5212,227004.0
2021-11-18 09:30:00,64.77,64.77,64.37,64.58,43870.0,57.3265,57.3265,56.9724,57.1583,43870.0
2021-11-18 09:35:00,64.59,64.69,64.55,64.6,25111.0,57.1671,57.2556,57.1317,57.176,25111.0
2021-11-18 09:40:00,64.61,64.68,64.49,64.51,30753.0,57.1848,57.2468,57.0786,57.0963,30753.0
2021-11-18 09:45:00,64.52,64.61,64.43,64.51,29047.0,57.1052,57.1848,57.0255,57.0963,29047.0
2021-11-18 09:50:00,64.47,64.59,64.46,64.59,29193.0,57.0609,57.1671,57.0521,57.1671,29193.0
2021-11-18 09:55:00,64.59,64.66,64.56,64.65,17278.0,57.1671,57.2291,57.1406,57.2202,17278.0
2021-11-18 10:00:00,64.65,64.73,64.52,64.53,29145.0,57.2202,57.291,57.1052,57.114,29145.0
2021-11-18 10:05:00,64.53,64.53,64.4,64.49,17341.0,57.114,57.114,56.999,57.0786,17341.0
2021-11-18 10:10:00,64.47,64.53,64.45,64.5,18807.0,57.0609,57.114,57.0432,57.0875,18807.0
2021-11-18 10:15:00,64.51,64.6,64.5,64.53,17864.0,57.0963,57.176,57.0875,57.114,17864.0
2021-11-18 10:20:00,64.53,64.61,64.48,64.48,22755.0,57.114,57.1848,57.0698,57.0698,22755.0
2021-11-18 10:25:00,64.47,64.53,64.42,64.42,17322.0,57.0609,57.114,57.0167,57.0167,17322.0
2021-11-18 10:30:00,64.44,64.44,64.26,64.3,24043.0,57.0344,57.0344,56.8751,56.9105,24043.0
2021-11-18 10:35:00,64.3,64.33,64.22,64.25,19245.0,56.9105,56.937,56.8397,56.8662,19245.0
2021-11-18 10:40:00,64.25,64.34,64.2,64.32,19890.0,56.8662,56.9459,56.822,56.9282,19890.0
2021-11-18 10:45:00,64.28,64.29,64.18,64.19,19902.0,56.8928,56.9016,56.8043,56.8131,19902.0
2021-11-18 10:50:00,64.19,64.33,64.19,64.32,21300.0,56.8131,56.937,56.8131,56.9282,21300.0
2021-11-18 10:55:00,64.34,64.36,64.3,64.34,13487.0,56.9459,56.9636,56.9105,56.9459,13487.0
2021-11-18 11:00:00,64.35,64.39,64.33,64.35,23746.0,56.9547,56.9901,56.937,56.9547,23746.0
2021-11-18 11:05:00,64.36,64.4,64.28,64.28,26197.0,56.9636,56.999,56.8928,56.8928,26197.0
2021-11-18 11:10:00,64.29,64.43,64.29,64.38,26839.0,56.9016,57.0255,56.9016,56.9813,26839.0
2021-11-18 11:15:00,64.38,64.38,64.27,64.27,46087.0,56.9813,56.9813,56.8839,56.8839,46087.0
2021-11-18 11:20:00,64.27,64.31,64.22,64.24,18584.0,56.8839,56.9193,56.8397,56.8574,18584.0
2021-11-18 11:25:00,64.25,64.34,64.25,64.32,12331.0,56.8662,56.9459,56.8662,56.9282,12331.0
2021-11-18 11:30:00,64.31,64.35,64.28,64.33,28642.0,56.9193,56.9547,56.8928,56.937,28642.0
2021-11-18 11:35:00,64.33,64.37,64.3,64.34,18207.0,56.937,56.9724,56.9105,56.9459,18207.0
2021-11-18 11:40:00,64.32,64.35,64.25,64.28,26305.0,56.9282,56.9547,56.8662,56.8928,26305.0
2021-11-18 11:45:00,64.28,64.31,64.24,64.25,16860.0,56.8928,56.9193,56.8574,56.8662,16860.0
2021-11-18 11:50:00,64.25,64.27,64.2,64.22,16133.0,56.8662,56.8839,56.822,56.8397,16133.0
2021-11-18 11:55:00,64.22,64.24,64.18,64.24,15337.0,56.8397,56.8574,56.8043,56.8574,15337.0
2021-11-18 12:00:00,64.23,64.32,64.18,64.29,12913.0,56.8485,56.9282,56.8043,56.9016,12913.0
2021-11-18 12:05:00,64.3,64.35,64.3,64.33,5948.0,56.9105,56.9547,56.9105,56.937,5948.0
2021-11-18 12:10:00,64.33,64.33,64.26,64.33,4534.0,56.937,56.937,56.8751,56.937,4534.0
2021-11-18 12:15:00,64.33,64.36,64.33,64.35,5528.0,56.937,56.9636,56.937,56.9547,5528.0
2021-11-18 12:20:00,64.35,64.39,64.33,64.39,8775.0,56.9547,56.9901,56.937,56.9901,8775.0
2021-11-18 12:25:00,64.39,64.42,64.38,64.39,6800.0,56.9901,57.0167,56.9813,56.9901,6800.0
2021-11-18 12:30:00,64.39,64.4,64.37,64.37,8713.0,56.9901,56.999,56.9724,56.9724,8713.0
2021-11-18 12:35:00,64.37,64.4,64.34,64.38,4189.0,56.9724,56.999,56.9459,56.9813,4189.0
2021-11-18 12:40:00,64.38,64.42,64.36,64.42,7055.0,56.9813,57.0167,56.9636,57.0167,7055.0
2021-11-18 12:45:00,64.42,64.47,64.41,64.45,24882.0,57.0167,57.0609,57.0078,57.0432,24882.0
2021-11-18 12:50:00,64.45,64.47,64.44,64.45,8509.0,57.0432,57.0609,57.0344,57.0432,8509.0
2021-11-18 12:55:00,64.46,64.48,64.45,64.46,7935.0,57.0521,57.0698,57.0432,57.0521,7935.0
2021-11-18 13:00:00,64.46,64.47,64.44,64.45,8836.0,57.0521,57.0609,57.0344,57.0432,8836.0
2021-11-18 13:05:00,64.44,64.5,64.44,64.49,18615.0,57.0344,57.0875,57.0344,57.0786,18615.0
2021-11-18 13:10:00,64.49,64.56,64.48,64.54,12078.0,57.0786,57.1406,57.0698,57.1229,12078.0
2021-11-18 13:15:00,64.55,64.57,64.52,64.56,21803.0,57.1317,57.1494,57.1052,57.1406,21803.0
2021-11-18 13:20:00,64.56,64.58,64.52,64.52,19080.0,57.1406,57.1583,57.1052,57.1052,19080.0
2021-11-18 13:25:00,64.52,64.54,64.4,64.41,41671.0,57.1052,57.1229,56.999,57.0078,41671.0
2021-11-18 13:30:00,64.39,64.42,64.33,64.34,19510.0,56.9901,57.0167,56.937,56.9459,19510.0
2021-11-18 13:35:00,64.35,64.44,64.35,64.44,11346.0,56.9547,57.0344,56.9547,57.0344,11346.0
2021-11-18 13:40:00,64.45,64.53,64.44,64.53,10663.0,57.0432,57.114,57.0344,57.114,10663.0
2021-11-18 13:45:00,64.53,64.58,64.5,64.58,24718.0,57.114,57.1583,57.0875,57.1583,24718.0
2021-11-18 13:50:00,64.59,64.64,64.59,64.63,13052.0,57.1671,57.2114,57.1671,57.2025,13052.0
2021-11-18 13:55:00,64.64,64.66,64.59,64.62,17057.0,57.2114,57.2291,57.1671,57.1937,17057.0
2021-11-18 14:00:00,64.62,64.64,64.5,64.51,17157.0,57.1937,57.2114,57.0875,57.0963,17157.0
2021-11-18 14:05:00,64.5,64.55,64.5,64.55,11855.0,57.0875,57.1317,57.0875,57.1317,11855.0
2021-11-18 14:10:00,64.55,64.58,64.55,64.58,21786.0,57.1317,57.1583,57.1317,57.1583,21786.0
2021-11-18 14:15:00,64.58,64.6,64.57,64.59,8805.0,57.1583,57.176,57.1494,57.1671,8805.0
2021-11-18 14:20:00,64.59,64.6,64.55,64.57,32910.0,57.1671,57.176,57.1317,57.1494,32910.0
2021-11-18 14:25:00,64.58,64.62,64.56,64.6,11428.0,57.1583,57.1937,57.1406,57.176,11428.0
2021-11-18 14:30:00,64.59,64.65,64.56,64.56,23567.0,57.1671,57.2202,57.1406,57.1406,23567.0
2021-11-18 14:35:00,64.56,64.57,64.44,64.45,27202.0,57.1406,57.1494,57.0344,57.0432,27202.0
2021-11-18 14:40:00,64.45,64.51,64.45,64.47,23112.0,57.0432,57.0963,57.0432,57.0609,23112.0
2021-11-18 14:45:00,64.46,64.46,64.41,64.43,14750.0,57.0521,57.0521,57.0078,57.0255,14750.0
2021-11-18 14:50:00,64.42,64.43,64.34,64.34,6979.0,57.0167,57.0255,56.9459,56.9459,6979.0
2021-11-18 14:55:00,64.35,64.4,64.35,64.37,9452.0,56.9547,56.999,56.9547,56.9724,9452.0
2021-11-18 15:00:00,64.38,64.42,64.38,64.39,6673.0,56.9813,57.0167,56.9813,56.9901,6673.0
2021-11-18 15:05:00,64.39,64.39,64.16,64.17,15364.0,56.9901,56.9901,56.7866,56.7954,15364.0
2021-11-18 15:10:00,64.17,64.21,64.16,64.2,10887.0,56.7954,56.8308,56.7866,56.822,10887.0
2021-11-18 15:15:00,64.17,64.22,64.06,64.06,31512.0,56.7954,56.8397,56.698,56.698,31512.0
2021-11-18 15:20:00,64.05,64.08,64.0,64.02,16297.0,56.6892,56.7157,56.6449,56.6626,16297.0
2021-11-18 15:25:00,64.03,64.17,64.02,64.17,18592.0,56.6715,56.7954,56.6626,56.7954,18592.0
2021-11-18 15:30:00,64.17,64.25,64.13,64.25,24085.0,56.7954,56.8662,56.76,56.8662,24085.0
2021-11-18 15:35:00,64.24,64.24,64.14,64.18,26334.0,56.8574,56.8574,56.7689,56.8043,26334.0
2021-11-18 15:40:00,64.17,64.25,64.17,64.23,22955.0,56.7954,56.8662,56.7954,56.8485,22955.0
2021-11-18 15:45:00,64.23,64.26,64.2,64.22,27040.0,56.8485,56.8751,56.822,56.8397,27040.0
2021-11-18 15:50:00,64.23,64.31,64.23,64.27,39696.0,56.8485,56.9193,56.8485,56.8839,39696.0
2021-11-18 15:55:00,64.27,64.37,64.26,64.33,151381.0,56.8839,56.9724,56.8751,56.937,151381.0
2021-11-19 09:30:00,64.31,64.38,64.15,64.33,137600.0,56.9193,56.9813,56.7777,56.937,137600.0
2021-11-19 09:35:00,64.37,64.48,64.12,64.45,23274.0,56.9724,57.0698,56.7512,57.0432,23274.0
2021-11-19 09:40:00,64.43,64.5,64.38,64.5,10954.0,57.0255,57.0875,56.9813,57.0875,10954.0
2021-11-19 09:45:00,64.52,64.53,64.43,64.47,7931.0,57.1052,57.114,57.0255,57.0609,7931.0
2021-11-19 09:50:00,64.49,64.51,64.41,64.49,11994.0,57.0786,57.0963,57.0078,57.0786,11994.0
2021-11-19 09:55:00,64.49,64.5,64.44,64.47,12569.0,57.0786,57.0875,57.0344,57.0609,12569.0
2021-11-19 10:00:00,64.47,64.5,64.42,64.44,13118.0,57.0609,57.0875,57.0167,57.0344,13118.0
2021-11-19 10:05:00,64.43,64.53,64.4,64.53,14386.0,57.0255,57.114,56.999,57.114,14386.0
2021-11-19 10:10:00,64.53,64.57,64.4,64.4,15189.0,57.114,57.1494,56.999,56.999,15189.0
2021-11-19 10:15:00,64.38,64.52,64.38,64.45,16411.0,56.9813,57.1052,56.9813,57.0432,16411.0
2021-11-19 10:20:00,64.49,64.53,64.45,64.5,13677.0,57.0786,57.114,57.0432,57.0875,13677.0
2021-11-19 10:25:00,64.51,64.59,64.5,64.58,12802.0,57.0963,57.1671,57.0875,57.1583,12802.0
2021-11-19 10:30:00,64.58,64.64,64.57,64.59,10404.0,57.1583,57.2114,57.1494,57.1671,10404.0
2021-11-19 10:35:00,64.6,64.66,64.6,64.65,9856.0,57.176,57.2291,57.176,57.2202,9856.0
2021-11-19 10:40:00,64.65,64.73,64.64,64.7,6949.0,57.2202,57.291,57.2114,57.2645,6949.0
2021-11-19 10:45:00,64.69,64.76,64.66,64.74,5191.0,57.2556,57.3176,57.2291,57.2999,5191.0
2021-11-19 10:50:00,64.76,64.79,64.69,64.73,10826.0,57.3176,57.3442,57.2556,57.291,10826.0
2021-11-19 10:55:00,64.73,64.75,64.62,64.62,6085.0,57.291,57.3087,57.1937,57.1937,6085.0
2021-11-19 11:00:00,64.6,64.62,64.55,64.58,11922.0,57.176,57.1937,57.1317,57.1583,11922.0
2021-11-19 11:05:00,64.58,64.62,64.57,64.58,5033.0,57.1583,57.1937,57.1494,57.1583,5033.0
2021-11-19 11:10:00,64.58,64.67,64.58,64.67,13474.0,57.1583,57.2379,57.1583,57.2379,13474.0
2021-11-19 11:15:00,64.69,64.71,64.58,64.59,6924.0,57.2556,57.2733,57.1583,57.1671,6924.0
2021-11-19 11:20:00,64.57,64.62,64.56,64.58,11789.0,57.1494,57.1937,57.1406,57.1583,11789.0
2021-11-19 11:25:00,64.58,64.63,64.56,64.56,14242.0,57.1583,57.2025,57.1406,57.1406,14242.0
2021-11-19 11:30:00,64.58,64.59,64.55,64.56,7955.0,57.1583,57.1671,57.1317,57.1406,7955.0
2021-11-19 11:35:00,64.56,64.62,64.55,64.58,11578.0,57.1406,57.1937,57.1317,57.1583,11578.0
2021-11-19 11:40:00,64.58,64.6,64.5,64.5,17508.0,57.1583,57.176,57.0875,57.0875,17508.0
2021-11-19 11:45:00,64.5,64.52,64.46,64.51,14449.0,57.0875,57.1052,57.0521,57.0963,14449.0
2021-11-19 11:50:00,64.51,64.53,64.47,64.47,15329.0,57.0963,57.114,57.0609,57.0609,15329.0
2021-11-19 11:55:00,64.48,64.51,64.47,64.48,9730.0,57.0698,57.0963,57.0609,57.0698,9730.0
2021-11-19 12:00:00,64.48,64.53,64.48,64.52,17461.0,57.0698,57.114,57.0698,57.1052,17461.0
2021-11-19 12:05:00,64.52,64.57,64.51,64.56,10412.0,57.1052,57.1494,57.0963,57.1406,10412.0
2021-11-19 12:10:00,64.55,64.62,64.52,64.52,10316.0,57.1317,57.1937,57.1052,57.1052,10316.0
2021-11-19 12:15:00,64.53,64.58,64.51,64.57,11200.0,57.114,57.1583,57.0963,57.1494,11200.0
2021-11-19 12:20:00,64.56,64.6,64.56,64.6,9204.0,57.1406,57.176,57.1406,57.176,9204.0
2021-11-19 12:25:00,64.57,64.58,64.54,64.55,7442.0,57.1494,57.1583,57.1229,57.1317,7442.0
2021-11-19 12:30:00,64.53,64.62,64.53,64.61,5218.0,57.114,57.1937,57.114,57.1848,5218.0
2021-11-19 12:35:00,64.63,64.68,64.62,64.63,8075.0,57.2025,57.2468,57.1937,57.2025,8075.0
2021-11-19 12:40:00,64.62,64.64,64.58,64.59,9625.0,57.1937,57.2114,57.1583,57.1671,9625.0
2021-11-19 12:45:00,64.59,64.64,64.59,64.61,10342.0,57.1671,57.2114,57.1671,57.1848,10342.0
2021-11-19 12:50:00,64.61,64.65,64.61,64.62,6442.0,57.1848,57.2202,57.1848,57.1937,6442.0
2021-11-19 12:55:00,64.61,64.66,64.61,64.63,5311.0,57.1848,57.2291,57.1848,57.2025,5311.0
2021-11-19 13:00:00,64.63,64.65,64.57,64.59,19820.0,57.2025,57.2202,57.1494,57.1671,19820.0
2021-11-19 13:05:00,64.59,64.61,64.58,64.58,16933.0,57.1671,57.1848,57.1583,57.1583,16933.0
2021-11-19 13:10:00,64.59,64.6,64.52,64.53,21572.0,57.1671,57.176,57.1052,57.114,21572.0
2021-11-19 13:15:00,64.53,64.62,64.51,64.61,10055.0,57.114,57.1937,57.0963,57.1848,10055.0
2021-11-19 13:20:00,64.61,64.66,64.59,64.65,7407.0,57.1848,57.2291,57.1671,57.2202,7407.0
2021-11-19 13:25:00,64.64,64.65,64.58,64.6,6314.0,57.2114,57.2202,57.1583,57.176,6314.0
2021-11-19 13:30:00,64.6,64.6,64.56,64.56,10936.0,57.176,57.176,57.1406,57.1406,10936.0
2021-11-19 13:35:00,64.56,64.61,64.54,64.6,8674.0,57.1406,57.1848,57.1229,57.176,8674.0
2021-11-19 13:40:00,64.6,64.65,64.6,64.65,7624.0,57.176,57.2202,57.176,57.2202,7624.0
2021-11-19 13:45:00,64.65,64.66,64.64,64.64,5426.0,57.2202,57.2291,57.2114,57.2114,5426.0
2021-11-19 13:50:00,64.64,64.64,64.57,64.57,6769.0,57.2114,57.2114,57.1494,57.1494,6769.0
2021-11-19 13:55:00,64.56,64.64,64.56,64.62,34790.0,57.1406,57.2114,57.1406,57.1937,34790.0
2021-11-19 14:00:00,64.6,64.66,64.6,64.65,6734.0,57.176,57.2291,57.176,57.2202,6734.0
2021-11-19 14:05:00,64.65,64.68,64.63,64.66,13281.0,57.2202,57.2468,57.2025,57.2291,13281.0
2021-11-19 14:10:00,64.67,64.7,64.67,64.69,12194.0,57.2379,57.2645,57.2379,57.2556,12194.0
2021-11-19 14:15:00,64.69,64.72,64.66,64.71,13020.0,57.2556,57.2822,57.2291,57.2733,13020.0
2021-11-19 14:20:00,64.72,64.74,64.67,64.7,12355.0,57.2822,57.2999,57.2379,57.2645,12355.0
2021-11-19 14:25:00,64.71,64.73,64.69,64.7,9197.0,57.2733,57.291,57.2556,57.2645,9197.0
2021-11-19 14:30:00,64.69,64.71,64.65,64.65,6198.0,57.2556,57.2733,57.2202,57.2202,6198.0
2021-11-19 14:35:00,64.65,64.71,64.65,64.69,25608.0,57.2202,57.2733,57.2202,57.2556,25608.0
2021-11-19 14:40:00,64.69,64.72,64.69,64.71,11720.0,57.2556,57.2822,57.2556,57.2733,11720.0
2021-11-19 14:45:00,64.71,64.77,64.7,64.74,7096.0,57.2733,57.3265,57.2645,57.2999,7096.0
2021-11-19 14:50:00,64.75,64.76,64.71,64.73,10758.0,57.3087,57.3176,57.2733,57.291,10758.0
2021-11-19 14:55:00,64.72,64.76,64.7,64.76,24096.0,57.2822,57.3176,57.2645,57.3176,24096.0
2021-11-19 15:00:00,64.77,64.91,64.76,64.91,16725.0,57.3265,57.4504,57.3176,57.4504,16725.0
2021-11-19 15:05:00,64.91,64.96,64.89,64.89,38420.0,57.4504,57.4946,57.4327,57.4327,38420.0
2021-11-19 15:10:00,64.89,64.9,64.85,64.87,22208.0,57.4327,57.4415,57.3973,57.415,22208.0
2021-11-19 15:15:00,64.88,64.92,64.85,64.86,26697.0,57.4238,57.4592,57.3973,57.4061,26697.0
2021-11-19 15:20:00,64.86,64.9,64.81,64.84,18346.0,57.4061,57.4415,57.3619,57.3884,18346.0
2021-11-19 15:25:00,64.84,64.89,64.8,64.89,21644.0,57.3884,57.4327,57.353,57.4327,21644.0
2021-11-19 15:30:00,64.89,65.06,64.88,65.03,42663.0,57.4327,57.5831,57.4238,57.5566,42663.0
2021-11-19 15:35:00,65.03,65.07,64.97,64.97,54194.0,57.5566,57.592,57.5035,57.5035,54194.0
2021-11-19 15:40:00,64.97,64.98,64.89,64.91,40673.0,57.5035,57.5123,57.4327,57.4504,40673.0
2021-11-19 15:45:00,64.92,65.0,64.9,64.99,40152.0,57.4592,57.53,57.4415,57.5212,40152.0
2021-11-19 15:50:00,64.99,65.24,64.97,65.06,176880.0,57.5212,57.7424,57.5035,57.5831,176880.0
2021-11-19 15:55:00,65.05,65.13,64.96,65.11,349958.0,57.5743,57.6451,57.4946,57.6274,349958.0
2021-11-22 09:30:00,65.34,65.47,64.96,65.37,93483.0,57.8309,57.946,57.4946,57.8575,93483.0
2021-11-22 09:35:00,65.3,65.42,65.15,65.4,33436.0,57.7955,57.9018,57.6628,57.884,33436.0
2021-11-22 09:40:00,65.37,65.51,65.36,65.44,41346.0,57.8575,57.9814,57.8486,57.9195,41346.0
2021-11-22 09:45:00,65.45,65.64,65.38,65.6,44199.0,57.9283,58.0965,57.8663,58.0611,44199.0
2021-11-22 09:50:00,65.59,65.66,65.51,65.54,25338.0,58.0522,58.1142,57.9814,58.008,25338.0
2021-11-22 09:55:00,65.53,65.77,65.5,65.77,52975.0,57.9991,58.2115,57.9726,58.2115,52975.0
2021-11-22 10:00:00,65.78,65.8,65.61,65.73,85855.0,58.2204,58.2381,58.0699,58.1761,85855.0
2021-11-22 10:05:00,65.72,65.85,65.71,65.81,38434.0,58.1673,58.2823,58.1584,58.2469,38434.0
2021-11-22 10:10:00,65.8,65.84,65.72,65.84,44180.0,58.2381,58.2735,58.1673,58.2735,44180.0
2021-11-22 10:15:00,65.85,65.89,65.79,65.82,41229.0,58.2823,58.3177,58.2292,58.2558,41229.0
2021-11-22 10:20:00,65.82,65.82,65.69,65.75,71127.0,58.2558,58.2558,58.1407,58.1938,71127.0
2021-11-22 10:25:00,65.76,66.09,65.76,66.07,47615.0,58.2027,58.4948,58.2027,58.4771,47615.0
2021-11-22 10:30:00,66.08,66.12,65.98,66.04,64464.0,58.4859,58.5213,58.3974,58.4505,64464.0
2021-11-22 10:35:00,66.03,66.24,66.02,66.23,49809.0,58.4416,58.6275,58.4328,58.6187,49809.0
2021-11-22 10:40:00,66.23,66.27,66.18,66.22,74845.0,58.6187,58.6541,58.5744,58.6098,74845.0
2021-11-22 10:45:00,66.22,66.27,66.18,66.27,49539.0,58.6098,58.6541,58.5744,58.6541,49539.0
2021-11-22 10:50:00,66.26,66.28,66.15,66.23,37557.0,58.6452,58.6629,58.5479,58.6187,37557.0
2021-11-22 10:55:00,66.23,66.38,66.22,66.33,32723.0,58.6187,58.7514,58.6098,58.7072,32723.0
2021-11-22 11:00:00,66.33,66.51,66.29,66.48,34514.0,58.7072,58.8665,58.6718,58.8399,34514.0
2021-11-22 11:05:00,66.48,66.56,66.41,66.46,29117.0,58.8399,58.9107,58.778,58.8222,29117.0
2021-11-22 11:10:00,66.48,66.54,66.44,66.52,15651.0,58.8399,58.893,58.8045,58.8753,15651.0
2021-11-22 11:15:00,66.52,66.59,66.47,66.56,23439.0,58.8753,58.9373,58.8311,58.9107,23439.0
2021-11-22 11:20:00,66.56,66.58,66.47,66.5,18920.0,58.9107,58.9284,58.8311,58.8576,18920.0
2021-11-22 11:25:00,66.51,66.53,66.44,66.46,14402.0,58.8665,58.8842,58.8045,58.8222,14402.0
2021-11-22 11:30:00,66.47,66.61,66.47,66.61,25568.0,58.8311,58.955,58.8311,58.955,25568.0
2021-11-22 11:35:00,66.6,66.6,66.49,66.51,21252.0,58.9461,58.9461,58.8488,58.8665,21252.0
2021-11-22 11:40:00,66.51,66.75,66.51,66.75,50775.0,58.8665,59.0789,58.8665,59.0789,50775.0
2021-11-22 11:45:00,66.72,66.82,66.63,66.81,23780.0,59.0524,59.1409,58.9727,59.132,23780.0
2021-11-22 11:50:00,66.81,66.88,66.73,66.87,50398.0,59.132,59.194,59.0612,59.1851,50398.0
2021-11-22 11:55:00,66.88,67.03,66.84,66.9,44165.0,59.194,59.3267,59.1586,59.2117,44165.0
2021-11-22 12:00:00,66.89,66.99,66.87,66.97,20040.0,59.2028,59.2913,59.1851,59.2736,20040.0
2021-11-22 12:05:00,66.96,66.97,66.76,66.85,30658.0,59.2648,59.2736,59.0878,59.1674,30658.0
2021-11-22 12:10:00,66.84,66.85,66.58,66.61,14198.0,59.1586,59.1674,58.9284,58.955,14198.0
2021-11-22 12:15:00,66.6,66.7,66.59,66.61,16547.0,58.9461,59.0347,58.9373,58.955,16547.0
2021-11-22 12:20:00,66.62,66.62,66.46,66.49,17159.0,58.9638,58.9638,58.8222,58.8488,17159.0
2021-11-22 12:25:00,66.5,66.52,66.38,66.38,33202.0,58.8576,58.8753,58.7514,58.7514,33202.0
2021-11-22 12:30:00,66.38,66.38,66.26,66.28,35427.0,58.7514,58.7514,58.6452,58.6629,35427.0
2021-11-22 12:35:00,66.27,66.31,66.25,66.31,39817.0,58.6541,58.6895,58.6364,58.6895,39817.0
2021-11-22 12:40:00,66.3,66.35,66.27,66.31,33870.0,58.6806,58.7249,58.6541,58.6895,33870.0
2021-11-22 12:45:00,66.31,66.41,66.31,66.39,37342.0,58.6895,58.778,58.6895,58.7603,37342.0
2021-11-22 12:50:00,66.38,66.39,66.24,66.25,45852.0,58.7514,58.7603,58.6275,58.6364,45852.0
2021-11-22 12:55:00,66.24,66.25,66.12,66.14,19364.0,58.6275,58.6364,58.5213,58.539,19364.0
2021-11-22 13:00:00,66.14,66.21,66.14,66.2,22739.0,58.539,58.601,58.539,58.5921,22739.0
2021-11-22 13:05:00,66.21,66.24,66.16,66.2,18694.0,58.601,58.6275,58.5567,58.5921,18694.0
2021-11-22 13:10:00,66.2,66.23,66.05,66.06,40008.0,58.5921,58.6187,58.4594,58.4682,40008.0
2021-11-22 13:15:00,66.06,66.06,65.95,65.95,42673.0,58.4682,58.4682,58.3708,58.3708,42673.0
2021-11-22 13:20:00,65.96,65.97,65.89,65.89,9122.0,58.3797,58.3885,58.3177,58.3177,9122.0
2021-11-22 13:25:00,65.86,65.88,65.79,65.85,27160.0,58.2912,58.3089,58.2292,58.2823,27160.0
2021-11-22 13:30:00,65.85,65.92,65.83,65.87,23862.0,58.2823,58.3443,58.2646,58.3,23862.0
2021-11-22 13:35:00,65.87,65.97,65.85,65.96,27542.0,58.3,58.3885,58.2823,58.3797,27542.0
2021-11-22 13:40:00,65.96,65.99,65.9,65.91,33302.0,58.3797,58.4062,58.3266,58.3354,33302.0
2021-11-22 13:45:00,65.91,65.95,65.85,65.95,23718.0,58.3354,58.3708,58.2823,58.3708,23718.0
2021-11-22 13:50:00,65.96,66.01,65.94,65.98,19290.0,58.3797,58.4239,58.362,58.3974,19290.0
2021-11-22 13:55:00,65.96,66.06,65.93,66.0,35484.0,58.3797,58.4682,58.3531,58.4151,35484.0
2021-11-22 14:00:00,66.0,66.01,65.89,65.94,31301.0,58.4151,58.4239,58.3177,58.362,31301.0
2021-11-22 14:05:00,65.95,65.96,65.88,65.89,62331.0,58.3708,58.3797,58.3089,58.3177,62331.0
2021-11-22 14:10:00,65.89,65.93,65.87,65.88,17715.0,58.3177,58.3531,58.3,58.3089,17715.0
2021-11-22 14:15:00,65.87,65.94,65.86,65.92,32539.0,58.3,58.362,58.2912,58.3443,32539.0
2021-11-22 14:20:00,65.93,65.97,65.9,65.92,19966.0,58.3531,58.3885,58.3266,58.3443,19966.0
2021-11-22 14:25:00,65.93,65.94,65.87,65.92,12148.0,58.3531,58.362,58.3,58.3443,12148.0
2021-11-22 14:30:00,65.92,65.93,65.87,65.92,22202.0,58.3443,58.3531,58.3,58.3443,22202.0
2021-11-22 14:35:00,65.94,66.11,65.93,66.06,19754.0,58.362,58.5125,58.3531,58.4682,19754.0
2021-11-22 14:40:00,66.07,66.09,66.01,66.03,19757.0,58.4771,58.4948,58.4239,58.4416,19757.0
2021-11-22 14:45:00,66.03,66.07,66.02,66.06,19130.0,58.4416,58.4771,58.4328,58.4682,19130.0
2021-11-22 14:50:00,66.06,66.09,66.05,66.06,17590.0,58.4682,58.4948,58.4594,58.4682,17590.0
2021-11-22 14:55:00,66.05,66.07,66.03,66.06,16776.0,58.4594,58.4771,58.4416,58.4682,16776.0
2021-11-22 15:00:00,66.06,66.1,66.03,66.09,31330.0,58.4682,58.5036,58.4416,58.4948,31330.0
2021-11-22 15:05:00,66.1,66.17,66.09,66.15,28133.0,58.5036,58.5656,58.4948,58.5479,28133.0
2021-11-22 15:10:00,66.15,66.25,66.14,66.23,22774.0,58.5479,58.6364,58.539,58.6187,22774.0
2021-11-22 15:15:00,66.22,66.26,66.19,66.23,29848.0,58.6098,58.6452,58.5833,58.6187,29848.0
2021-11-22 15:20:00,66.23,66.26,66.16,66.22,47222.0,58.6187,58.6452,58.5567,58.6098,47222.0
2021-11-22 15:25:00,66.22,66.34,66.21,66.31,35628.0,58.6098,58.716,58.601,58.6895,35628.0
2021-11-22 15:30:00,66.31,66.36,66.23,66.28,72526.0,58.6895,58.7337,58.6187,58.6629,72526.0
2021-11-22 15:35:00,66.28,66.35,66.26,66.34,72276.0,58.6629,58.7249,58.6452,58.716,72276.0
2021-11-22 15:40:00,66.34,66.35,66.3,66.31,92267.0,58.716,58.7249,58.6806,58.6895,92267.0
2021-11-22 15:45:00,66.31,66.35,66.3,66.34,95256.0,58.6895,58.7249,58.6806,58.716,95256.0
2021-11-22 15:50:00,66.33,66.33,66.15,66.27,220968.0,58.7072,58.7072,58.5479,58.6541,220968.0
2021-11-22 15:55:00,66.27,66.34,66.24,66.31,303775.0,58.6541,58.716,58.6275,58.6895,303775.0
2021-11-23 09:30:00,66.12,66.23,66.02,66.05,48842.0,58.5213,58.6187,58.4328,58.4594,48842.0
2021-11-23 09:35:00,66.05,66.1,65.78,65.79,15418.0,58.4594,58.5036,58.2204,58.2292,15418.0
2021-11-23 09:40:00,65.79,65.9,65.67,65.71,27287.0,58.2292,58.3266,58.123,58.1584,27287.0
2021-11-23 09:45:00,65.74,65.85,65.65,65.78,13652.0,58.185,58.2823,58.1053,58.2204,13652.0
2021-11-23 09:50:00,65.81,65.86,65.55,65.55,7928.0,58.2469,58.2912,58.0168,58.0168,7928.0
2021-11-23 09:55:00,65.53,65.68,65.53,65.6,9634.0,57.9991,58.1319,57.9991,58.0611,9634.0
2021-11-23 10:00:00,65.65,65.87,65.62,65.83,9060.0,58.1053,58.3,58.0788,58.2646,9060.0
2021-11-23 10:05:00,65.83,65.96,65.77,65.95,48050.0,58.2646,58.3797,58.2115,58.3708,48050.0
2021-11-23 10:10:00,65.95,66.19,65.94,66.14,33854.0,58.3708,58.5833,58.362,58.539,33854.0
2021-11-23 10:15:00,66.14,66.21,66.08,66.09,18977.0,58.539,58.601,58.4859,58.4948,18977.0
2021-11-23 10:20:00,66.09,66.15,65.94,65.99,17890.0,58.4948,58.5479,58.362,58.4062,17890.0
2021-11-23 10:25:00,66.0,66.04,65.88,65.97,21911.0,58.4151,58.4505,58.3089,58.3885,21911.0
2021-11-23 10:30:00,65.95,66.07,65.92,65.99,13581.0,58.3708,58.4771,58.3443,58.4062,13581.0
2021-11-23 10:35:00,65.99,66.03,65.92,65.94,9613.0,58.4062,58.4416,58.3443,58.362,9613.0
2021-11-23 10:40:00,65.95,66.11,65.93,66.1,16518.0,58.3708,58.5125,58.3531,58.5036,16518.0
2021-11-23 10:45:00,66.12,66.24,66.12,66.21,16340.0,58.5213,58.6275,58.5213,58.601,16340.0
2021-11-23 10:50:00,66.21,66.37,66.2,66.36,18086.0,58.601,58.7426,58.5921,58.7337,18086.0
2021-11-23 10:55:00,66.36,66.48,66.32,66.45,18193.0,58.7337,58.8399,58.6983,58.8134,18193.0
2021-11-23 11:00:00,66.45,66.5,66.38,66.45,11783.0,58.8134,58.8576,58.7514,58.8134,11783.0
2021-11-23 11:05:00,66.45,66.45,66.22,66.23,12299.0,58.8134,58.8134,58.6098,58.6187,12299.0
2021-11-23 11:10:00,66.23,66.23,66.14,66.17,10899.0,58.6187,58.6187,58.539,58.5656,10899.0
2021-11-23 11:15:00,66.16,66.28,66.11,66.24,4493.0,58.5567,58.6629,58.5125,58.6275,4493.0
2021-11-23 11:20:00,66.24,66.25,66.22,66.25,5401.0,58.6275,58.6364,58.6098,58.6364,5401.0
2021-11-23 11:25:00,66.24,66.24,66.18,66.19,7919.0,58.6275,58.6275,58.5744,58.5833,7919.0
2021-11-23 11:30:00,66.19,66.28,66.14,66.28,11602.0,58.5833,58.6629,58.539,58.6629,11602.0
2021-11-23 11:35:00,66.29,66.38,66.27,66.3,9621.0,58.6718,58.7514,58.6541,58.6806,9621.0
2021-11-23 11:40:00,66.29,66.37,66.29,66.34,7734.0,58.6718,58.7426,58.6718,58.716,7734.0
2021-11-23 11:45:00,66.34,66.39,66.34,66.38,7802.0,58.716,58.7603,58.716,58.7514,7802.0
2021-11-23 11:50:00,66.38,66.42,66.33,66.41,6615.0,58.7514,58.7868,58.7072,58.778,6615.0
2021-11-23 11:55:00,66.41,66.41,66.24,66.26,8152.0,58.778,58.778,58.6275,58.6452,8152.0
2021-11-23 12:00:00,66.26,66.33,66.25,66.3,5751.0,58.6452,58.7072,58.6364,58.6806,5751.0
2021-11-23 12:05:00,66.3,66.33,66.23,66.23,6512.0,58.6806,58.7072,58.6187,58.6187,6512.0
2021-11-23 12:10:00,66.24,66.27,66.2,66.2,5055.0,58.6275,58.6541,58.5921,58.5921,5055.0
2021-11-23 12:15:00,66.19,66.19,66.03,66.04,8858.0,58.5833,58.5833,58.4416,58.4505,8858.0
2021-11-23 12:20:00,66.04,66.07,66.03,66.05,10102.0,58.4505,58.4771,58.4416,58.4594,10102.0
2021-11-23 12:25:00,66.04,66.15,66.04,66.14,8231.0,58.4505,58.5479,58.4505,58.539,8231.0
2021-11-23 12:30:00,66.15,66.15,66.01,66.01,7320.0,58.5479,58.5479,58.4239,58.4239,7320.0
2021-11-23 12:35:00,66.02,66.04,65.99,66.04,7290.0,58.4328,58.4505,58.4062,58.4505,7290.0
2021-11-23 12:40:00,66.04,66.13,66.04,66.1,7647.0,58.4505,58.5302,58.4505,58.5036,7647.0
2021-11-23 12:45:00,66.09,66.1,65.98,65.98,4280.0,58.4948,58.5036,58.3974,58.3974,4280.0
2021-11-23 12:50:00,65.99,66.0,65.95,65.95,6743.0,58.4062,58.4151,58.3708,58.3708,6743.0
2021-11-23 12:55:00,65.96,66.0,65.95,65.96,10272.0,58.3797,58.4151,58.3708,58.3797,10272.0
2021-11-23 13:00:00,65.96,66.06,65.95,66.03,7545.0,58.3797,58.4682,58.3708,58.4416,7545.0
2021-11-23 13:05:00,66.02,66.14,66.01,66.13,9547.0,58.4328,58.539,58.4239,58.5302,9547.0
2021-11-23 13:10:00,66.13,66.22,66.12,66.21,17785.0,58.5302,58.6098,58.5213,58.601,17785.0
2021-11-23 13:15:00,66.21,66.25,66.18,66.25,11307.0,58.601,58.6364,58.5744,58.6364,11307.0
2021-11-23 13:20:00,66.23,66.23,66.15,66.19,6080.0,58.6187,58.6187,58.5479,58.5833,6080.0
2021-11-23 13:25:00,66.2,66.22,66.14,66.18,8671.0,58.5921,58.6098,58.539,58.5744,8671.0
2021-11-23 13:30:00,66.18,66.23,66.13,66.13,5762.0,58.5744,58.6187,58.5302,58.5302,5762.0
2021-11-23 13:35:00,66.13,66.19,66.13,66.18,8119.0,58.5302,58.5833,58.5302,58.5744,8119.0
2021-11-23 13:40:00,66.19,66.22,66.16,66.22,8784.0,58.5833,58.6098,58.5567,58.6098,8784.0
2021-11-23 13:45:00,66.23,66.24,66.12,66.14,10593.0,58.6187,58.6275,58.5213,58.539,10593.0
2021-11-23 13:50:00,66.14,66.18,66.14,66.17,4991.0,58.539,58.5744,58.539,58.5656,4991.0
2021-11-23 13:55:00,66.18,66.24,66.16,66.2,5533.0,58.5744,58.6275,58.5567,58.5921,5533.0
2021-11-23 14:00:00,66.2,66.2,66.12,66.16,9408.0,58.5921,58.5921,58.5213,58.5567,9408.0
2021-11-23 14:05:00,66.16,66.18,66.13,66.17,8880.0,58.5567,58.5744,58.5302,58.5656,8880.0
2021-11-23 14:10:00,66.18,66.23,66.17,66.23,12677.0,58.5744,58.6187,58.5656,58.6187,12677.0
2021-11-23 14:15:00,66.23,66.27,66.23,66.27,6176.0,58.6187,58.6541,58.6187,58.6541,6176.0
2021-11-23 14:20:00,66.22,66.25,66.2,66.2,11117.0,58.6098,58.6364,58.5921,58.5921,11117.0
2021-11-23 14:25:00,66.21,66.25,66.19,66.24,5801.0,58.601,58.6364,58.5833,58.6275,5801.0
2021-11-23 14:30:00,66.25,66.27,66.23,66.25,5282.0,58.6364,58.6541,58.6187,58.6364,5282.0
2021-11-23 14:35:00,66.25,66.25,66.22,66.24,9756.0,58.6364,58.6364,58.6098,58.6275,9756.0
2021-11-23 14:40:00,66.24,66.31,66.24,66.28,3028.0,58.6275,58.6895,58.6275,58.6629,3028.0
2021-11-23 14:45:00,66.28,66.29,66.23,66.25,7334.0,58.6629,58.6718,58.6187,58.6364,7334.0
2021-11-23 14:50:00,66.24,66.24,66.15,66.19,7952.0,58.6275,58.6275,58.5479,58.5833,7952.0
2021-11-23 14:55:00,66.2,66.27,66.19,66.21,6000.0,58.5921,58.6541,58.5833,58.601,6000.0
2021-11-23 15:00:00,66.21,66.22,66.13,66.13,12228.0,58.601,58.6098,58.5302,58.5302,12228.0
2021-11-23 15:05:00,66.13,66.14,66.08,66.11,11709.0,58.5302,58.539,58.4859,58.5125,11709.0
2021-11-23 15:10:00,66.13,66.14,65.97,65.98,10028.0,58.5302,58.539,58.3885,58.3974,10028.0
2021-11-23 15:15:00,65.97,66.05,65.94,65.98,9916.0,58.3885,58.4594,58.362,58.3974,9916.0
2021-11-23 15:20:00,65.96,65.96,65.88,65.89,14288.0,58.3797,58.3797,58.3089,58.3177,14288.0
2021-11-23 15:25:00,65.88,65.9,65.84,65.84,8173.0,58.3089,58.3266,58.2735,58.2735,8173.0
2021-11-23 15:30:00,65.84,65.89,65.78,65.86,19853.0,58.2735,58.3177,58.2204,58.2912,19853.0
2021-11-23 15:35:00,65.87,65.93,65.8,65.83,20653.0,58.3,58.3531,58.2381,58.2646,20653.0
2021-11-23 15:40:00,65.85,65.89,65.82,65.84,15386.0,58.2823,58.3177,58.2558,58.2735,15386.0
2021-11-23 15:45:00,65.84,65.84,65.79,65.81,20833.0,58.2735,58.2735,58.2292,58.2469,20833.0
2021-11-23 15:50:00,65.82,65.95,65.82,65.87,56333.0,58.2558,58.3708,58.2558,58.3,56333.0
2021-11-23 15:55:00,65.88,65.88,65.82,65.84,123000.0,58.3089,58.3089,58.2558,58.2735,123000.0
2021-11-24 09:30:00,65.88,65.94,65.64,65.9,45338.0,58.3089,58.362,58.0965,58.3266,45338.0
2021-11-24 09:35:00,65.88,65.88,65.66,65.75,18792.0,58.3089,58.3089,58.1142,58.1938,18792.0
2021-11-24 09:40:00,65.75,65.8,65.66,65.67,18587.0,58.1938,58.2381,58.1142,58.123,18587.0
2021-11-24 09:45:00,65.7,65.78,65.61,65.69,14441.0,58.1496,58.2204,58.0699,58.1407,14441.0
2021-11-24 09:50:00,65.69,65.71,65.34,65.36,17583.0,58.1407,58.1584,57.8309,57.8486,17583.0
2021-11-24 09:55:00,65.38,65.44,65.3,65.41,11048.0,57.8663,57.9195,57.7955,57.8929,11048.0
2021-11-24 10:00:00,65.42,65.62,65.4,65.54,27703.0,57.9018,58.0788,57.884,58.008,27703.0
2021-11-24 10:05:00,65.52,65.6,65.47,65.59,16749.0,57.9903,58.0611,57.946,58.0522,16749.0
2021-11-24 10:10:00,65.6,65.69,65.56,65.59,15851.0,58.0611,58.1407,58.0257,58.0522,15851.0
2021-11-24 10:15:00,65.58,65.61,65.48,65.6,13619.0,58.0434,58.0699,57.9549,58.0611,13619.0
2021-11-24 10:20:00,65.6,65.62,65.52,65.58,8320.0,58.0611,58.0788,57.9903,58.0434,8320.0
2021-11-24 10:25:00,65.55,65.64,65.53,65.64,6674.0,58.0168,58.0965,57.9991,58.0965,6674.0
2021-11-24 10:30:00,65.65,65.68,65.43,65.49,13786.0,58.1053,58.1319,57.9106,57.9637,13786.0
2021-11-24 10:35:00,65.5,65.52,65.44,65.51,8136.0,57.9726,57.9903,57.9195,57.9814,8136.0
2021-11-24 10:40:00,65.49,65.63,65.49,65.62,11887.0,57.9637,58.0876,57.9637,58.0788,11887.0
2021-11-24 10:45:00,65.61,65.67,65.6,65.62,18422.0,58.0699,58.123,58.0611,58.0788,18422.0
2021-11-24 10:50:00,65.61,65.63,65.5,65.57,8702.0,58.0699,58.0876,57.9726,58.0345,8702.0
2021-11-24 10:55:00,65.56,65.61,65.56,65.58,17683.0,58.0257,58.0699,58.0257,58.0434,17683.0
2021-11-24 11:00:00,65.57,65.57,65.5,65.52,12604.0,58.0345,58.0345,57.9726,57.9903,12604.0
2021-11-24 11:05:00,65.51,65.51,65.45,65.5,9033.0,57.9814,57.9814,57.9283,57.9726,9033.0
2021-11-24 11:10:00,65.5,65.58,65.49,65.58,3878.0,57.9726,58.0434,57.9637,58.0434,3878.0
2021-11-24 11:15:00,65.59,65.61,65.45,65.45,8694.0,58.0522,58.0699,57.9283,57.9283,8694.0
2021-11-24 11:20:00,65.45,65.52,65.44,65.5,5892.0,57.9283,57.9903,57.9195,57.9726,5892.0
2021-11-24 11:25:00,65.49,65.54,65.46,65.52,9075.0,57.9637,58.008,57.9372,57.9903,9075.0
2021-11-24 11:30:00,65.52,65.57,65.48,65.56,8162.0,57.9903,58.0345,57.9549,58.0257,8162.0
2021-11-24 11:35:00,65.57,65.57,65.49,65.53,9576.0,58.0345,58.0345,57.9637,57.9991,9576.0
2021-11-24 11:40:00,65.53,65.56,65.51,65.53,7920.0,57.9991,58.0257,57.9814,57.9991,7920.0
2021-11-24 11:45:00,65.53,65.58,65.51,65.55,4835.0,57.9991,58.0434,57.9814,58.0168,4835.0
2021-11-24 11:50:00,65.53,65.55,65.48,65.52,5394.0,57.9991,58.0168,57.9549,57.9903,5394.0
2021-11-24 11:55:00,65.52,65.55,65.51,65.53,6501.0,57.9903,58.0168,57.9814,57.9991,6501.0
2021-11-24 12:00:00,65.53,65.57,65.49,65.51,11432.0,57.9991,58.0345,57.9637,57.9814,11432.0
2021-11-24 12:05:00,65.51,65.67,65.49,65.65,68446.0,57.9814,58.123,57.9637,58.1053,68446.0
2021-11-24 12:10:00,65.64,65.65,65.57,65.63,15753.0,58.0965,58.1053,58.0345,58.0876,15753.0
2021-11-24 12:15:00,65.62,65.64,65.61,65.62,5854.0,58.0788,58.0965,58.0699,58.0788,5854.0
2021-11-24 12:20:00,65.61,65.66,65.6,65.65,11942.0,58.0699,58.1142,58.0611,58.1053,11942.0
2021-11-24 12:25:00,65.64,65.65,65.6,65.61,5716.0,58.0965,58.1053,58.0611,58.0699,5716.0
2021-11-24 12:30:00,65.61,65.66,65.61,65.65,14371.0,58.0699,58.1142,58.0699,58.1053,14371.0
2021-11-24 12:35:00,65.65,65.65,65.6,65.6,11937.0,58.1053,58.1053,58.0611,58.0611,11937.0
2021-11-24 12:40:00,65.6,65.65,65.59,65.63,6731.0,58.0611,58.1053,58.0522,58.0876,6731.0
2021-11-24 12:45:00,65.63,65.74,65.63,65.73,21493.0,58.0876,58.185,58.0876,58.1761,21493.0
2021-11-24 12:50:00,65.73,65.73,65.65,65.72,5737.0,58.1761,58.1761,58.1053,58.1673,5737.0
2021-11-24 12:55:00,65.73,65.81,65.73,65.76,5950.0,58.1761,58.2469,58.1761,58.2027,5950.0
2021-11-24 13:00:00,65.74,65.8,65.72,65.8,12321.0,58.185,58.2381,58.1673,58.2381,12321.0
2021-11-24 13:05:00,65.8,65.84,65.78,65.84,7505.0,58.2381,58.2735,58.2204,58.2735,7505.0
2021-11-24 13:10:00,65.84,65.84,65.79,65.82,6785.0,58.2735,58.2735,58.2292,58.2558,6785.0
2021-11-24 13:15:00,65.81,65.82,65.76,65.78,6369.0,58.2469,58.2558,58.2027,58.2204,6369.0
2021-11-24 13:20:00,65.78,65.82,65.73,65.77,7815.0,58.2204,58.2558,58.1761,58.2115,7815.0
2021-11-24 13:25:00,65.78,65.79,65.73,65.77,4790.0,58.2204,58.2292,58.1761,58.2115,4790.0
2021-11-24 13:30:00,65.75,65.77,65.74,65.75,5693.0,58.1938,58.2115,58.185,58.1938,5693.0
2021-11-24 13:35:00,65.76,65.77,65.73,65.77,6437.0,58.2027,58.2115,58.1761,58.2115,6437.0
2021-11-24 13:40:00,65.76,65.76,65.71,65.74,11042.0,58.2027,58.2027,58.1584,58.185,11042.0
2021-11-24 13:45:00,65.73,65.76,65.68,65.75,7387.0,58.1761,58.2027,58.1319,58.1938,7387.0
2021-11-24 13:50:00,65.75,65.78,65.72,65.77,4527.0,58.1938,58.2204,58.1673,58.2115,4527.0
2021-11-24 13:55:00,65.77,65.82,65.76,65.79,11363.0,58.2115,58.2558,58.2027,58.2292,11363.0
2021-11-24 14:00:00,65.78,65.78,65.71,65.75,8534.0,58.2204,58.2204,58.1584,58.1938,8534.0
2021-11-24 14:05:00,65.73,65.73,65.58,65.68,16633.0,58.1761,58.1761,58.0434,58.1319,16633.0
2021-11-24 14:10:00,65.66,65.68,65.62,65.66,4560.0,58.1142,58.1319,58.0788,58.1142,4560.0
2021-11-24 14:15:00,65.66,65.7,65.66,65.67,57654.0,58.1142,58.1496,58.1142,58.123,57654.0
2021-11-24 14:20:00,65.66,65.66,65.63,65.63,18151.0,58.1142,58.1142,58.0876,58.0876,18151.0
2021-11-24 14:25:00,65.64,65.71,65.64,65.7,11799.0,58.0965,58.1584,58.0965,58.1496,11799.0
2021-11-24 14:30:00,65.7,65.81,65.68,65.8,11902.0,58.1496,58.2469,58.1319,58.2381,11902.0
2021-11-24 14:35:00,65.8,65.83,65.79,65.81,6120.0,58.2381,58.2646,58.2292,58.2469,6120.0
2021-11-24 14:40:00,65.81,65.83,65.77,65.78,10264.0,58.2469,58.2646,58.2115,58.2204,10264.0
2021-11-24 14:45:00,65.77,65.82,65.75,65.81,8397.0,58.2115,58.2558,58.1938,58.2469,8397.0
2021-11-24 14:50:00,65.8,65.89,65.8,65.85,10910.0,58.2381,58.3177,58.2381,58.2823,10910.0
2021-11-24 14:55:00,65.86,65.86,65.79,65.8,7527.0,58.2912,58.2912,58.2292,58.2381,7527.0
2021-11-24 15:00:00,65.79,65.79,65.73,65.75,7059.0,58.2292,58.2292,58.1761,58.1938,7059.0
2021-11-24 15:05:00,65.75,65.83,65.74,65.82,13853.0,58.1938,58.2646,58.185,58.2558,13853.0
2021-11-24 15:10:00,65.83,65.83,65.72,65.73,7983.0,58.2646,58.2646,58.1673,58.1761,7983.0
2021-11-24 15:15:00,65.74,65.76,65.69,65.7,7622.0,58.185,58.2027,58.1407,58.1496,7622.0
2021-11-24 15:20:00,65.7,65.75,65.64,65.64,22853.0,58.1496,58.1938,58.0965,58.0965,22853.0
2021-11-24 15:25:00,65.64,65.72,65.61,65.72,13025.0,58.0965,58.1673,58.0699,58.1673,13025.0
2021-11-24 15:30:00,65.72,65.74,65.68,65.71,26743.0,58.1673,58.185,58.1319,58.1584,26743.0
2021-11-24 15:35:00,65.71,65.72,65.61,65.62,209299.0,58.1584,58.1673,58.0699,58.0788,209299.0
2021-11-24 15:40:00,65.63,65.7,65.62,65.67,39030.0,58.0876,58.1496,58.0788,58.123,39030.0
2021-11-24 15:45:00,65.69,65.7,65.64,65.67,27289.0,58.1407,58.1496,58.0965,58.123,27289.0
2021-11-24 15:50:00,65.67,65.68,65.6,65.61,58260.0,58.123,58.1319,58.0611,58.0699,58260.0
2021-11-24 15:55:00,65.61,65.61,65.55,65.58,99538.0,58.0699,58.0699,58.0168,58.0434,99538.0
2021-11-26 09:30:00,65.57,65.7,65.28,65.62,43523.0,58.0345,58.1496,57.7778,58.0788,43523.0
2021-11-26 09:35:00,65.59,65.73,65.5,65.71,45155.0,58.0522,58.1761,57.9726,58.1584,45155.0
2021-11-26 09:40:00,65.73,66.08,65.7,66.03,69118.0,58.1761,58.4859,58.1496,58.4416,69118.0
2021-11-26 09:45:00,65.99,66.06,65.84,65.86,86612.0,58.4062,58.4682,58.2735,58.2912,86612.0
2021-11-26 09:50:00,65.79,65.8,65.5,65.63,49917.0,58.2292,58.2381,57.9726,58.0876,49917.0
2021-11-26 09:55:00,65.6,65.6,65.3,65.3,11167.0,58.0611,58.0611,57.7955,57.7955,11167.0
2021-11-26 10:00:00,65.33,65.35,65.11,65.11,30535.0,57.8221,57.8398,57.6274,57.6274,30535.0
2021-11-26 10:05:00,65.11,65.12,64.93,64.94,33616.0,57.6274,57.6362,57.4681,57.4769,33616.0
2021-11-26 10:10:00,64.95,65.02,64.76,64.77,24409.0,57.4858,57.5477,57.3176,57.3265,24409.0
2021-11-26 10:15:00,64.78,65.01,64.78,65.01,70812.0,57.3353,57.5389,57.3353,57.5389,70812.0
2021-11-26 10:20:00,65.01,65.29,65.0,65.28,82729.0,57.5389,57.7867,57.53,57.7778,82729.0
2021-11-26 10:25:00,65.28,65.44,65.18,65.44,39670.0,57.7778,57.9195,57.6893,57.9195,39670.0
2021-11-26 10:30:00,65.44,65.67,65.43,65.67,50640.0,57.9195,58.123,57.9106,58.123,50640.0
2021-11-26 10:35:00,65.66,65.76,65.61,65.71,116075.0,58.1142,58.2027,58.0699,58.1584,116075.0
2021-11-26 10:40:00,65.71,65.77,65.58,65.69,84189.0,58.1584,58.2115,58.0434,58.1407,84189.0
2021-11-26 10:45:00,65.67,65.73,65.53,65.53,19209.0,58.123,58.1761,57.9991,57.9991,19209.0
2021-11-26 10:50:00,65.54,65.58,65.38,65.38,9839.0,58.008,58.0434,57.8663,57.8663,9839.0
2021-11-26 10:55:00,65.34,65.45,65.29,65.41,10170.0,57.8309,57.9283,57.7867,57.8929,10170.0
2021-11-26 11:00:00,65.39,65.39,64.99,64.99,10365.0,57.8752,57.8752,57.5212,57.5212,10365.0
2021-11-26 11:05:00,64.99,65.06,64.98,65.03,10564.0,57.5212,57.5831,57.5123,57.5566,10564.0
2021-11-26 11:10:00,65.04,65.08,64.94,65.03,12767.0,57.5654,57.6008,57.4769,57.5566,12767.0
2021-11-26 11:15:00,65.0,65.03,64.9,64.96,9904.0,57.53,57.5566,57.4415,57.4946,9904.0
2021-11-26 11:20:00,64.96,65.0,64.9,64.91,4221.0,57.4946,57.53,57.4415,57.4504,4221.0
2021-11-26 11:25:00,64.9,64.9,64.76,64.77,10009.0,57.4415,57.4415,57.3176,57.3265,10009.0
2021-11-26 11:30:00,64.78,64.81,64.71,64.8,18854.0,57.3353,57.3619,57.2733,57.353,18854.0
2021-11-26 11:35:00,64.8,64.82,64.71,64.75,10406.0,57.353,57.3707,57.2733,57.3087,10406.0
2021-11-26 11:40:00,64.75,64.92,64.75,64.88,9739.0,57.3087,57.4592,57.3087,57.4238,9739.0
2021-11-26 11:45:00,64.88,64.96,64.83,64.83,13777.0,57.4238,57.4946,57.3796,57.3796,13777.0
2021-11-26 11:50:00,64.83,64.86,64.75,64.78,8180.0,57.3796,57.4061,57.3087,57.3353,8180.0
2021-11-26 11:55:00,64.78,64.87,64.77,64.82,5694.0,57.3353,57.415,57.3265,57.3707,5694.0
2021-11-26 12:00:00,64.81,64.89,64.81,64.85,9985.0,57.3619,57.4327,57.3619,57.3973,9985.0
2021-11-26 12:05:00,64.85,64.95,64.85,64.95,7701.0,57.3973,57.4858,57.3973,57.4858,7701.0
2021-11-26 12:10:00,64.95,65.01,64.93,64.93,9744.0,57.4858,57.5389,57.4681,57.4681,9744.0
2021-11-26 12:15:00,64.93,64.96,64.83,64.88,10473.0,57.4681,57.4946,57.3796,57.4238,10473.0
2021-11-26 12:20:00,64.9,65.03,64.87,65.03,13764.0,57.4415,57.5566,57.415,57.5566,13764.0
2021-11-26 12:25:00,65.03,65.1,65.03,65.06,17498.0,57.5566,57.6185,57.5566,57.5831,17498.0
2021-11-26 12:30:00,65.07,65.14,65.04,65.04,20012.0,57.592,57.6539,57.5654,57.5654,20012.0
2021-11-26 12:35:00,65.05,65.2,65.05,65.14,8175.0,57.5743,57.707,57.5743,57.6539,8175.0
2021-11-26 12:40:00,65.11,65.11,64.89,64.92,13521.0,57.6274,57.6274,57.4327,57.4592,13521.0
2021-11-26 12:45:00,64.92,64.98,64.9,64.96,21918.0,57.4592,57.5123,57.4415,57.4946,21918.0
2021-11-26 12:50:00,64.95,64.96,64.63,64.71,70484.0,57.4858,57.4946,57.2025,57.2733,70484.0
2021-11-26 12:55:00,64.71,64.92,64.62,64.79,158278.0,57.2733,57.4592,57.1937,57.3442,158278.0
2021-11-29 09:30:00,64.72,64.96,64.2,64.63,76008.0,57.2822,57.4946,56.822,57.2025,76008.0
2021-11-29 09:35:00,64.62,64.8,64.51,64.64,57459.0,57.1937,57.353,57.0963,57.2114,57459.0
2021-11-29 09:40:00,64.66,64.96,64.66,64.86,43189.0,57.2291,57.4946,57.2291,57.4061,43189.0
2021-11-29 09:45:00,64.88,65.0,64.8,64.88,29258.0,57.4238,57.53,57.353,57.4238,29258.0
2021-11-29 09:50:00,64.88,64.96,64.81,64.81,7920.0,57.4238,57.4946,57.3619,57.3619,7920.0
2021-11-29 09:55:00,64.81,64.98,64.76,64.92,6398.0,57.3619,57.5123,57.3176,57.4592,6398.0
2021-11-29 10:00:00,64.94,65.15,64.92,65.14,31458.0,57.4769,57.6628,57.4592,57.6539,31458.0
2021-11-29 10:05:00,65.14,65.3,65.12,65.22,18510.0,57.6539,57.7955,57.6362,57.7247,18510.0
2021-11-29 10:10:00,65.23,65.23,64.96,64.98,15577.0,57.7336,57.7336,57.4946,57.5123,15577.0
2021-11-29 10:15:00,65.01,65.2,65.0,65.17,8630.0,57.5389,57.707,57.53,57.6805,8630.0
2021-11-29 10:20:00,65.16,65.2,65.07,65.2,11448.0,57.6716,57.707,57.592,57.707,11448.0
2021-11-29 10:25:00,65.2,65.23,65.16,65.22,8980.0,57.707,57.7336,57.6716,57.7247,8980.0
2021-11-29 10:30:00,65.22,65.38,65.22,65.33,15964.0,57.7247,57.8663,57.7247,57.8221,15964.0
2021-11-29 10:35:00,65.31,65.32,65.12,65.15,11068.0,57.8044,57.8132,57.6362,57.6628,11068.0
2021-11-29 10:40:00,65.15,65.17,65.02,65.04,8549.0,57.6628,57.6805,57.5477,57.5654,8549.0
2021-11-29 10:45:00,65.03,65.04,64.88,64.89,8025.0,57.5566,57.5654,57.4238,57.4327,8025.0
2021-11-29 10:50:00,64.9,64.99,64.9,64.98,4506.0,57.4415,57.5212,57.4415,57.5123,4506.0
2021-11-29 10:55:00,64.97,64.98,64.9,64.9,12647.0,57.5035,57.5123,57.4415,57.4415,12647.0
2021-11-29 11:00:00,64.89,64.99,64.88,64.94,7842.0,57.4327,57.5212,57.4238,57.4769,7842.0
2021-11-29 11:05:00,64.93,65.15,64.93,65.15,8271.0,57.4681,57.6628,57.4681,57.6628,8271.0
2021-11-29 11:10:00,65.15,65.22,65.11,65.21,8816.0,57.6628,57.7247,57.6274,57.7159,8816.0
2021-11-29 11:15:00,65.21,65.31,65.21,65.28,10363.0,57.7159,57.8044,57.7159,57.7778,10363.0
2021-11-29 11:20:00,65.26,65.35,65.26,65.35,24177.0,57.7601,57.8398,57.7601,57.8398,24177.0
2021-11-29 11:25:00,65.34,65.41,65.3,65.4,6384.0,57.8309,57.8929,57.7955,57.884,6384.0
2021-11-29 11:30:00,65.39,65.41,65.34,65.35,13318.0,57.8752,57.8929,57.8309,57.8398,13318.0
2021-11-29 11:35:00,65.36,65.45,65.35,65.45,14720.0,57.8486,57.9283,57.8398,57.9283,14720.0
2021-11-29 11:40:00,65.44,65.48,65.39,65.45,16798.0,57.9195,57.9549,57.8752,57.9283,16798.0
2021-11-29 11:45:00,65.47,65.48,65.37,65.37,12166.0,57.946,57.9549,57.8575,57.8575,12166.0
2021-11-29 11:50:00,65.35,65.35,65.29,65.3,9806.0,57.8398,57.8398,57.7867,57.7955,9806.0
2021-11-29 11:55:00,65.3,65.34,65.3,65.33,11155.0,57.7955,57.8309,57.7955,57.8221,11155.0
2021-11-29 12:00:00,65.32,65.39,65.32,65.38,9307.0,57.8132,57.8752,57.8132,57.8663,9307.0
2021-11-29 12:05:00,65.4,65.47,65.39,65.47,77432.0,57.884,57.946,57.8752,57.946,77432.0
2021-11-29 12:10:00,65.46,65.47,65.36,65.37,17772.0,57.9372,57.946,57.8486,57.8575,17772.0
2021-11-29 12:15:00,65.37,65.48,65.34,65.48,40393.0,57.8575,57.9549,57.8309,57.9549,40393.0
2021-11-29 12:20:00,65.49,65.62,65.48,65.59,20649.0,57.9637,58.0788,57.9549,58.0522,20649.0
2021-11-29 12:25:00,65.61,65.61,65.53,65.59,55882.0,58.0699,58.0699,57.9991,58.0522,55882.0
2021-11-29 12:30:00,65.59,65.62,65.53,65.57,18817.0,58.0522,58.0788,57.9991,58.0345,18817.0
2021-11-29 12:35:00,65.56,65.58,65.51,65.56,11505.0,58.0257,58.0434,57.9814,58.0257,11505.0
2021-11-29 12:40:00,65.56,65.63,65.56,65.59,13017.0,58.0257,58.0876,58.0257,58.0522,13017.0
2021-11-29 12:45:00,65.59,65.68,65.57,65.67,13923.0,58.0522,58.1319,58.0345,58.123,13923.0
2021-11-29 12:50:00,65.68,65.7,65.64,65.68,10186.0,58.1319,58.1496,58.0965,58.1319,10186.0
2021-11-29 12:55:00,65.68,65.68,65.64,65.67,20654.0,58.1319,58.1319,58.0965,58.123,20654.0
2021-11-29 13:00:00,65.67,65.74,65.67,65.72,23477.0,58.123,58.185,58.123,58.1673,23477.0
2021-11-29 13:05:00,65.72,65.73,65.68,65.73,9764.0,58.1673,58.1761,58.1319,58.1761,9764.0
2021-11-29 13:10:00,65.73,65.74,65.68,65.7,8971.0,58.1761,58.185,58.1319,58.1496,8971.0
2021-11-29 13:15:00,65.71,65.73,65.67,65.73,5795.0,58.1584,58.1761,58.123,58.1761,5795.0
2021-11-29 13:20:00,65.71,65.71,65.64,65.64,9480.0,58.1584,58.1584,58.0965,58.0965,9480.0
2021-11-29 13:25:00,65.64,65.68,65.62,65.62,7887.0,58.0965,58.1319,58.0788,58.0788,7887.0
2021-11-29 13:30:00,65.63,65.66,65.62,65.62,10718.0,58.0876,58.1142,58.0788,58.0788,10718.0
2021-11-29 13:35:00,65.64,65.64,65.53,65.56,14966.0,58.0965,58.0965,57.9991,58.0257,14966.0
2021-11-29 13:40:00,65.56,65.58,65.51,65.56,13564.0,58.0257,58.0434,57.9814,58.0257,13564.0
2021-11-29 13:45:00,65.57,65.6,65.53,65.57,9788.0,58.0345,58.0611,57.9991,58.0345,9788.0
2021-11-29 13:50:00,65.57,65.61,65.56,65.61,7831.0,58.0345,58.0699,58.0257,58.0699,7831.0
2021-11-29 13:55:00,65.6,65.66,65.59,65.64,13586.0,58.0611,58.1142,58.0522,58.0965,13586.0
2021-11-29 14:00:00,65.63,65.64,65.6,65.61,7605.0,58.0876,58.0965,58.0611,58.0699,7605.0
2021-11-29 14:05:00,65.61,65.63,65.58,65.61,8966.0,58.0699,58.0876,58.0434,58.0699,8966.0
2021-11-29 14:10:00,65.61,65.72,65.61,65.7,16237.0,58.0699,58.1673,58.0699,58.1496,16237.0
2021-11-29 14:15:00,65.7,65.7,65.6,65.6,12169.0,58.1496,58.1496,58.0611,58.0611,12169.0
2021-11-29 14:20:00,65.6,65.64,65.58,65.62,10347.0,58.0611,58.0965,58.0434,58.0788,10347.0
2021-11-29 14:25:00,65.62,65.69,65.61,65.68,8958.0,58.0788,58.1407,58.0699,58.1319,8958.0
2021-11-29 14:30:00,65.69,65.75,65.67,65.75,16446.0,58.1407,58.1938,58.123,58.1938,16446.0
2021-11-29 14:35:00,65.74,65.77,65.61,65.61,13490.0,58.185,58.2115,58.0699,58.0699,13490.0
2021-11-29 14:40:00,65.62,65.62,65.5,65.51,10963.0,58.0788,58.0788,57.9726,57.9814,10963.0
2021-11-29 14:45:00,65.53,65.58,65.53,65.56,13816.0,57.9991,58.0434,57.9991,58.0257,13816.0
2021-11-29 14:50:00,65.56,65.6,65.54,65.55,15955.0,58.0257,58.0611,58.008,58.0168,15955.0
2021-11-29 14:55:00,65.56,65.61,65.55,65.6,9054.0,58.0257,58.0699,58.0168,58.0611,9054.0
2021-11-29 15:00:00,65.6,65.67,65.6,65.67,8444.0,58.0611,58.123,58.0611,58.123,8444.0
2021-11-29 15:05:00,65.66,65.66,65.56,65.57,31080.0,58.1142,58.1142,58.0257,58.0345,31080.0
2021-11-29 15:10:00,65.57,65.58,65.5,65.55,14331.0,58.0345,58.0434,57.9726,58.0168,14331.0
2021-11-29 15:15:00,65.56,65.56,65.46,65.5,18298.0,58.0257,58.0257,57.9372,57.9726,18298.0
2021-11-29 15:20:00,65.51,65.66,65.51,65.65,16996.0,57.9814,58.1142,57.9814,58.1053,16996.0
2021-11-29 15:25:00,65.64,65.71,65.61,65.67,24907.0,58.0965,58.1584,58.0699,58.123,24907.0
2021-11-29 15:30:00,65.68,65.68,65.55,65.61,21956.0,58.1319,58.1319,58.0168,58.0699,21956.0
2021-11-29 15:35:00,65.62,65.66,65.55,65.64,25822.0,58.0788,58.1142,58.0168,58.0965,25822.0
2021-11-29 15:40:00,65.64,65.7,65.54,65.54,46245.0,58.0965,58.1496,58.008,58.008,46245.0
2021-11-29 15:45:00,65.55,65.63,65.51,65.63,30725.0,58.0168,58.0876,57.9814,58.0876,30725.0
2021-11-29 15:50:00,65.63,65.76,65.54,65.73,101109.0,58.0876,58.2027,58.008,58.1761,101109.0
2021-11-29 15:55:00,65.75,65.78,65.56,65.58,205168.0,58.1938,58.2204,58.0257,58.0434,205168.0
2021-11-30 09:30:00,65.38,65.38,64.69,64.75,46214.0,57.8663,57.8663,57.2556,57.3087,46214.0
2021-11-30 09:35:00,64.74,64.92,64.7,64.73,26159.0,57.2999,57.4592,57.2645,57.291,26159.0
2021-11-30 09:40:00,64.72,64.82,64.7,64.82,24245.0,57.2822,57.3707,57.2645,57.3707,24245.0
2021-11-30 09:45:00,64.8,64.9,64.73,64.88,15671.0,57.353,57.4415,57.291,57.4238,15671.0
2021-11-30 09:50:00,64.88,65.17,64.86,65.15,14873.0,57.4238,57.6805,57.4061,57.6628,14873.0
2021-11-30 09:55:00,65.17,65.19,65.04,65.04,27676.0,57.6805,57.6982,57.5654,57.5654,27676.0
2021-11-30 10:00:00,65.02,65.2,65.02,65.12,21540.0,57.5477,57.707,57.5477,57.6362,21540.0
2021-11-30 10:05:00,65.14,65.19,65.07,65.17,18391.0,57.6539,57.6982,57.592,57.6805,18391.0
2021-11-30 10:10:00,65.19,65.38,65.18,65.34,17500.0,57.6982,57.8663,57.6893,57.8309,17500.0
2021-11-30 10:15:00,65.33,65.38,65.24,65.26,11307.0,57.8221,57.8663,57.7424,57.7601,11307.0
2021-11-30 10:20:00,65.26,65.31,65.24,65.28,11424.0,57.7601,57.8044,57.7424,57.7778,11424.0
2021-11-30 10:25:00,65.22,65.22,65.01,65.04,10504.0,57.7247,57.7247,57.5389,57.5654,10504.0
2021-11-30 10:30:00,65.02,65.23,65.02,65.18,6967.0,57.5477,57.7336,57.5477,57.6893,6967.0
2021-11-30 10:35:00,65.19,65.19,64.96,65.03,19739.0,57.6982,57.6982,57.4946,57.5566,19739.0
2021-11-30 10:40:00,65.01,65.1,64.98,65.05,12160.0,57.5389,57.6185,57.5123,57.5743,12160.0
2021-11-30 10:45:00,65.04,65.1,64.98,64.98,15597.0,57.5654,57.6185,57.5123,57.5123,15597.0
2021-11-30 10:50:00,64.92,64.92,64.61,64.7,22242.0,57.4592,57.4592,57.1848,57.2645,22242.0
2021-11-30 10:55:00,64.73,64.92,64.7,64.89,16336.0,57.291,57.4592,57.2645,57.4327,16336.0
2021-11-30 11:00:00,64.9,64.9,64.74,64.81,21197.0,57.4415,57.4415,57.2999,57.3619,21197.0
2021-11-30 11:05:00,64.8,64.93,64.78,64.8,18254.0,57.353,57.4681,57.3353,57.353,18254.0
2021-11-30 11:10:00,64.81,64.94,64.79,64.94,10661.0,57.3619,57.4769,57.3442,57.4769,10661.0
2021-11-30 11:15:00,64.94,65.04,64.93,65.02,14564.0,57.4769,57.5654,57.4681,57.5477,14564.0
2021-11-30 11:20:00,65.02,65.12,64.98,65.07,17770.0,57.5477,57.6362,57.5123,57.592,17770.0
2021-11-30 11:25:00,65.06,65.06,64.9,64.91,16520.0,57.5831,57.5831,57.4415,57.4504,16520.0
2021-11-30 11:30:00,64.9,65.06,64.9,65.06,17383.0,57.4415,57.5831,57.4415,57.5831,17383.0
2021-11-30 11:35:00,65.05,65.09,64.95,64.95,8273.0,57.5743,57.6097,57.4858,57.4858,8273.0
2021-11-30 11:40:00,64.92,65.01,64.88,64.91,12098.0,57.4592,57.5389,57.4238,57.4504,12098.0
2021-11-30 11:45:00,64.91,64.96,64.85,64.94,13741.0,57.4504,57.4946,57.3973,57.4769,13741.0
2021-11-30 11:50:00,64.96,65.07,64.89,64.91,15328.0,57.4946,57.592,57.4327,57.4504,15328.0
2021-11-30 11:55:00,64.89,65.03,64.84,64.99,9761.0,57.4327,57.5566,57.3884,57.5212,9761.0
2021-11-30 12:00:00,64.96,65.08,64.94,65.0,14677.0,57.4946,57.6008,57.4769,57.53,14677.0
2021-11-30 12:05:00,65.01,65.14,65.01,65.02,14337.0,57.5389,57.6539,57.5389,57.5477,14337.0
2021-11-30 12:10:00,65.02,65.04,64.91,64.91,13814.0,57.5477,57.5654,57.4504,57.4504,13814.0
2021-11-30 12:15:00,64.92,65.03,64.92,64.96,11755.0,57.4592,57.5566,57.4592,57.4946,11755.0
2021-11-30 12:20:00,64.96,65.03,64.88,65.03,8422.0,57.4946,57.5566,57.4238,57.5566,8422.0
2021-11-30 12:25:00,65.05,65.13,65.05,65.12,7973.0,57.5743,57.6451,57.5743,57.6362,7973.0
2021-11-30 12:30:00,65.13,65.13,65.03,65.05,11114.0,57.6451,57.6451,57.5566,57.5743,11114.0
2021-11-30 12:35:00,65.05,65.09,65.01,65.01,10369.0,57.5743,57.6097,57.5389,57.5389,10369.0
2021-11-30 12:40:00,65.0,65.1,64.99,65.09,18384.0,57.53,57.6185,57.5212,57.6097,18384.0
2021-11-30 12:45:00,65.09,65.17,65.06,65.1,11615.0,57.6097,57.6805,57.5831,57.6185,11615.0
2021-11-30 12:50:00,65.1,65.18,65.08,65.15,6651.0,57.6185,57.6893,57.6008,57.6628,6651.0
2021-11-30 12:55:00,65.14,65.17,65.11,65.17,10505.0,57.6539,57.6805,57.6274,57.6805,10505.0
2021-11-30 13:00:00,65.13,65.24,65.13,65.15,11086.0,57.6451,57.7424,57.6451,57.6628,11086.0
2021-11-30 13:05:00,65.14,65.14,65.01,65.01,9841.0,57.6539,57.6539,57.5389,57.5389,9841.0
2021-11-30 13:10:00,64.98,65.04,64.96,65.01,12511.0,57.5123,57.5654,57.4946,57.5389,12511.0
2021-11-30 13:15:00,65.03,65.06,64.98,65.0,8875.0,57.5566,57.5831,57.5123,57.53,8875.0
2021-11-30 13:20:00,65.01,65.11,65.01,65.1,11792.0,57.5389,57.6274,57.5389,57.6185,11792.0
2021-11-30 13:25:00,65.1,65.25,65.07,65.23,9460.0,57.6185,57.7513,57.592,57.7336,9460.0
2021-11-30 13:30:00,65.24,65.32,65.11,65.11,14218.0,57.7424,57.8132,57.6274,57.6274,14218.0
2021-11-30 13:35:00,65.14,65.16,65.07,65.1,9968.0,57.6539,57.6716,57.592,57.6185,9968.0
2021-11-30 13:40:00,65.11,65.16,65.11,65.15,16063.0,57.6274,57.6716,57.6274,57.6628,16063.0
2021-11-30 13:45:00,65.15,65.19,65.13,65.19,10349.0,57.6628,57.6982,57.6451,57.6982,10349.0
2021-11-30 13:50:00,65.21,65.24,65.18,65.24,6331.0,57.7159,57.7424,57.6893,57.7424,6331.0
2021-11-30 13:55:00,65.23,65.26,65.12,65.13,11467.0,57.7336,57.7601,57.6362,57.6451,11467.0
2021-11-30 14:00:00,65.13,65.17,65.08,65.14,12080.0,57.6451,57.6805,57.6008,57.6539,12080.0
2021-11-30 14:05:00,65.14,65.17,65.07,65.11,15695.0,57.6539,57.6805,57.592,57.6274,15695.0
2021-11-30 14:10:00,65.12,65.14,65.04,65.04,5314.0,57.6362,57.6539,57.5654,57.5654,5314.0
2021-11-30 14:15:00,65.04,65.05,64.99,64.99,12723.0,57.5654,57.5743,57.5212,57.5212,12723.0
2021-11-30 14:20:00,64.97,64.97,64.89,64.93,8977.0,57.5035,57.5035,57.4327,57.4681,8977.0
2021-11-30 14:25:00,64.91,64.97,64.87,64.92,9572.0,57.4504,57.5035,57.415,57.4592,9572.0
2021-11-30 14:30:00,64.92,64.93,64.87,64.92,7840.0,57.4592,57.4681,57.415,57.4592,7840.0
2021-11-30 14:35:00,64.92,64.96,64.92,64.93,9023.0,57.4592,57.4946,57.4592,57.4681,9023.0
2021-11-30 14:40:00,64.94,64.94,64.88,64.89,10213.0,57.4769,57.4769,57.4238,57.4327,10213.0
2021-11-30 14:45:00,64.9,64.92,64.81,64.82,8746.0,57.4415,57.4592,57.3619,57.3707,8746.0
2021-11-30 14:50:00,64.83,64.85,64.71,64.73,11650.0,57.3796,57.3973,57.2733,57.291,11650.0
2021-11-30 14:55:00,64.71,64.71,64.63,64.64,8255.0,57.2733,57.2733,57.2025,57.2114,8255.0
2021-11-30 15:00:00,64.63,64.69,64.61,64.68,13096.0,57.2025,57.2556,57.1848,57.2468,13096.0
2021-11-30 15:05:00,64.68,64.68,64.49,64.5,21550.0,57.2468,57.2468,57.0786,57.0875,21550.0
2021-11-30 15:10:00,64.5,64.53,64.41,64.45,18526.0,57.0875,57.114,57.0078,57.0432,18526.0
2021-11-30 15:15:00,64.45,64.5,64.35,64.36,23512.0,57.0432,57.0875,56.9547,56.9636,23512.0
2021-11-30 15:20:00,64.36,64.41,64.3,64.33,17895.0,56.9636,57.0078,56.9105,56.937,17895.0
2021-11-30 15:25:00,64.32,64.39,64.25,64.34,22506.0,56.9282,56.9901,56.8662,56.9459,22506.0
2021-11-30 15:30:00,64.34,64.34,64.21,64.25,29718.0,56.9459,56.9459,56.8308,56.8662,29718.0
2021-11-30 15:35:00,64.24,64.25,64.08,64.14,40202.0,56.8574,56.8662,56.7157,56.7689,40202.0
2021-11-30 15:40:00,64.13,64.13,63.86,63.9,42706.0,56.76,56.76,56.521,56.5564,42706.0
2021-11-30 15:45:00,63.89,63.96,63.86,63.87,41883.0,56.5476,56.6095,56.521,56.5299,41883.0
2021-11-30 15:50:00,63.85,63.89,63.5,63.74,254274.0,56.5122,56.5476,56.2024,56.4148,254274.0
2021-11-30 15:55:00,63.73,63.85,63.71,63.74,248603.0,56.406,56.5122,56.3883,56.4148,248603.0
2021-12-01 09:30:00,64.42,64.42,63.93,64.2,45026.0,57.0167,57.0167,56.583,56.822,45026.0
2021-12-01 09:35:00,64.13,64.19,63.85,64.08,20292.0,56.76,56.8131,56.5122,56.7157,20292.0
2021-12-01 09:40:00,64.1,64.25,64.01,64.11,13876.0,56.7334,56.8662,56.6538,56.7423,13876.0
2021-12-01 09:45:00,64.12,64.34,64.05,64.05,20780.0,56.7512,56.9459,56.6892,56.6892,20780.0
2021-12-01 09:50:00,64.05,64.1,63.93,64.0,17184.0,56.6892,56.7334,56.583,56.6449,17184.0
2021-12-01 09:55:00,63.99,64.11,63.96,64.02,23598.0,56.6361,56.7423,56.6095,56.6626,23598.0
2021-12-01 10:00:00,64.0,64.25,63.98,64.25,18606.0,56.6449,56.8662,56.6272,56.8662,18606.0
2021-12-01 10:05:00,64.25,64.4,64.24,64.4,30344.0,56.8662,56.999,56.8574,56.999,30344.0
2021-12-01 10:10:00,64.4,64.54,64.37,64.47,13720.0,56.999,57.1229,56.9724,57.0609,13720.0
2021-12-01 10:15:00,64.46,64.58,64.45,64.5,19707.0,57.0521,57.1583,57.0432,57.0875,19707.0
2021-12-01 10:20:00,64.53,64.63,64.45,64.45,10833.0,57.114,57.2025,57.0432,57.0432,10833.0
2021-12-01 10:25:00,64.44,64.47,64.39,64.42,11621.0,57.0344,57.0609,56.9901,57.0167,11621.0
2021-12-01 10:30:00,64.43,64.45,64.36,64.36,31926.0,57.0255,57.0432,56.9636,56.9636,31926.0
2021-12-01 10:35:00,64.33,64.43,64.27,64.43,18971.0,56.937,57.0255,56.8839,57.0255,18971.0
2021-12-01 10:40:00,64.42,64.56,64.33,64.48,13420.0,57.0167,57.1406,56.937,57.0698,13420.0
2021-12-01 10:45:00,64.49,64.55,64.45,64.51,10250.0,57.0786,57.1317,57.0432,57.0963,10250.0
2021-12-01 10:50:00,64.5,64.59,64.48,64.59,15537.0,57.0875,57.1671,57.0698,57.1671,15537.0
2021-12-01 10:55:00,64.57,64.57,64.47,64.54,9431.0,57.1494,57.1494,57.0609,57.1229,9431.0
2021-12-01 11:00:00,64.53,64.69,64.48,64.69,14847.0,57.114,57.2556,57.0698,57.2556,14847.0
2021-12-01 11:05:00,64.67,64.71,64.57,64.59,14650.0,57.2379,57.2733,57.1494,57.1671,14650.0
2021-12-01 11:10:00,64.6,64.71,64.6,64.69,11371.0,57.176,57.2733,57.176,57.2556,11371.0
2021-12-01 11:15:00,64.71,64.78,64.69,64.77,9243.0,57.2733,57.3353,57.2556,57.3265,9243.0
2021-12-01 11:20:00,64.78,64.91,64.78,64.81,13881.0,57.3353,57.4504,57.3353,57.3619,13881.0
2021-12-01 11:25:00,64.8,64.95,64.8,64.87,11207.0,57.353,57.4858,57.353,57.415,11207.0
2021-12-01 11:30:00,64.89,64.94,64.83,64.89,14714.0,57.4327,57.4769,57.3796,57.4327,14714.0
2021-12-01 11:35:00,64.89,64.92,64.8,64.88,12122.0,57.4327,57.4592,57.353,57.4238,12122.0
2021-12-01 11:40:00,64.85,64.94,64.81,64.92,9090.0,57.3973,57.4769,57.3619,57.4592,9090.0
2021-12-01 11:45:00,64.91,64.96,64.85,64.92,10631.0,57.4504,57.4946,57.3973,57.4592,10631.0
2021-12-01 11:50:00,64.92,64.96,64.87,64.95,8085.0,57.4592,57.4946,57.415,57.4858,8085.0
2021-12-01 11:55:00,64.93,65.17,64.89,65.16,16301.0,57.4681,57.6805,57.4327,57.6716,16301.0
2021-12-01 12:00:00,65.19,65.19,65.05,65.12,5435.0,57.6982,57.6982,57.5743,57.6362,5435.0
2021-12-01 12:05:00,65.14,65.21,65.13,65.21,5580.0,57.6539,57.7159,57.6451,57.7159,5580.0
2021-12-01 12:10:00,65.22,65.35,65.19,65.33,35220.0,57.7247,57.8398,57.6982,57.8221,35220.0
2021-12-01 12:15:00,65.33,65.33,65.26,65.3,4738.0,57.8221,57.8221,57.7601,57.7955,4738.0
2021-12-01 12:20:00,65.3,65.37,65.26,65.28,9253.0,57.7955,57.8575,57.7601,57.7778,9253.0
2021-12-01 12:25:00,65.28,65.29,65.13,65.13,4883.0,57.7778,57.7867,57.6451,57.6451,4883.0
2021-12-01 12:30:00,65.14,65.14,65.04,65.05,76997.0,57.6539,57.6539,57.5654,57.5743,76997.0
2021-12-01 12:35:00,65.06,65.26,65.05,65.25,24817.0,57.5831,57.7601,57.5743,57.7513,24817.0
2021-12-01 12:40:00,65.26,65.26,65.12,65.22,25819.0,57.7601,57.7601,57.6362,57.7247,25819.0
2021-12-01 12:45:00,65.23,65.33,65.18,65.32,23062.0,57.7336,57.8221,57.6893,57.8132,23062.0
2021-12-01 12:50:00,65.32,65.33,65.24,65.28,35613.0,57.8132,57.8221,57.7424,57.7778,35613.0
2021-12-01 12:55:00,65.29,65.46,65.23,65.46,23595.0,57.7867,57.9372,57.7336,57.9372,23595.0
2021-12-01 13:00:00,65.45,65.46,65.32,65.32,45789.0,57.9283,57.9372,57.8132,57.8132,45789.0
2021-12-01 13:05:00,65.31,65.34,65.25,65.32,38452.0,57.8044,57.8309,57.7513,57.8132,38452.0
2021-12-01 13:10:00,65.31,65.52,65.3,65.46,32390.0,57.8044,57.9903,57.7955,57.9372,32390.0
2021-12-01 13:15:00,65.45,65.46,65.34,65.35,21284.0,57.9283,57.9372,57.8309,57.8398,21284.0
2021-12-01 13:20:00,65.35,65.48,65.33,65.44,20142.0,57.8398,57.9549,57.8221,57.9195,20142.0
2021-12-01 13:25:00,65.43,65.57,65.43,65.52,17558.0,57.9106,58.0345,57.9106,57.9903,17558.0
2021-12-01 13:30:00,65.52,65.54,65.3,65.44,31869.0,57.9903,58.008,57.7955,57.9195,31869.0
2021-12-01 13:35:00,65.43,65.46,65.31,65.31,14821.0,57.9106,57.9372,57.8044,57.8044,14821.0
2021-12-01 13:40:00,65.31,65.32,65.05,65.12,23488.0,57.8044,57.8132,57.5743,57.6362,23488.0
2021-12-01 13:45:00,65.13,65.2,65.06,65.19,15708.0,57.6451,57.707,57.5831,57.6982,15708.0
2021-12-01 13:50:00,65.18,65.26,65.15,65.26,21900.0,57.6893,57.7601,57.6628,57.7601,21900.0
2021-12-01 13:55:00,65.25,65.35,65.24,65.3,13663.0,57.7513,57.8398,57.7424,57.7955,13663.0
2021-12-01 14:00:00,65.29,65.35,65.23,65.23,17344.0,57.7867,57.8398,57.7336,57.7336,17344.0
2021-12-01 14:05:00,65.22,65.22,65.14,65.2,25897.0,57.7247,57.7247,57.6539,57.707,25897.0
2021-12-01 14:10:00,65.19,65.22,65.11,65.2,33007.0,57.6982,57.7247,57.6274,57.707,33007.0
2021-12-01 14:15:00,65.21,65.26,65.1,65.16,25184.0,57.7159,57.7601,57.6185,57.6716,25184.0
2021-12-01 14:20:00,65.17,65.34,65.15,65.27,22548.0,57.6805,57.8309,57.6628,57.769,22548.0
2021-12-01 14:25:00,65.27,65.32,65.2,65.27,19629.0,57.769,57.8132,57.707,57.769,19629.0
2021-12-01 14:30:00,65.27,65.32,65.22,65.24,16413.0,57.769,57.8132,57.7247,57.7424,16413.0
2021-12-01 14:35:00,65.24,65.25,65.15,65.18,24460.0,57.7424,57.7513,57.6628,57.6893,24460.0
2021-12-01 14:40:00,65.17,65.19,65.14,65.17,18189.0,57.6805,57.6982,57.6539,57.6805,18189.0
2021-12-01 14:45:00,65.18,65.18,65.08,65.09,22848.0,57.6893,57.6893,57.6008,57.6097,22848.0
2021-12-01 14:50:00,65.09,65.11,64.94,64.95,25012.0,57.6097,57.6274,57.4769,57.4858,25012.0
2021-12-01 14:55:00,64.96,65.13,64.96,65.09,18681.0,57.4946,57.6451,57.4946,57.6097,18681.0
2021-12-01 15:00:00,65.09,65.19,65.02,65.05,29633.0,57.6097,57.6982,57.5477,57.5743,29633.0
2021-12-01 15:05:00,65.05,65.13,65.01,65.02,14998.0,57.5743,57.6451,57.5389,57.5477,14998.0
2021-12-01 15:10:00,65.01,65.13,64.99,65.1,14893.0,57.5389,57.6451,57.5212,57.6185,14893.0
2021-12-01 15:15:00,65.09,65.09,64.91,65.04,15829.0,57.6097,57.6097,57.4504,57.5654,15829.0
2021-12-01 15:20:00,65.05,65.06,64.91,64.92,36832.0,57.5743,57.5831,57.4504,57.4592,36832.0
2021-12-01 15:25:00,64.92,64.96,64.85,64.86,46681.0,57.4592,57.4946,57.3973,57.4061,46681.0
2021-12-01 15:30:00,64.85,64.85,64.7,64.77,35798.0,57.3973,57.3973,57.2645,57.3265,35798.0
2021-12-01 15:35:00,64.75,64.91,64.74,64.89,42451.0,57.3087,57.4504,57.2999,57.4327,42451.0
2021-12-01 15:40:00,64.88,64.89,64.72,64.79,55237.0,57.4238,57.4327,57.2822,57.3442,55237.0
2021-12-01 15:45:00,64.78,64.81,64.64,64.64,51651.0,57.3353,57.3619,57.2114,57.2114,51651.0
2021-12-01 15:50:00,64.61,64.65,64.4,64.45,133275.0,57.1848,57.2202,56.999,57.0432,133275.0
2021-12-01 15:55:00,64.43,64.49,64.15,64.22,222263.0,57.0255,57.0786,56.7777,56.8397,222263.0
2021-12-02 09:30:00,64.39,64.72,64.35,64.43,53910.0,56.9901,57.2822,56.9547,57.0255,53910.0
2021-12-02 09:35:00,64.38,64.68,64.37,64.58,12430.0,56.9813,57.2468,56.9724,57.1583,12430.0
2021-12-02 09:40:00,64.61,64.7,64.29,64.3,17261.0,57.1848,57.2645,56.9016,56.9105,17261.0
2021-12-02 09:45:00,64.31,64.53,64.26,64.53,24194.0,56.9193,57.114,56.8751,57.114,24194.0
2021-12-02 09:50:00,64.54,64.79,64.48,64.64,23641.0,57.1229,57.3442,57.0698,57.2114,23641.0
2021-12-02 09:55:00,64.64,64.75,64.64,64.68,8046.0,57.2114,57.3087,57.2114,57.2468,8046.0
2021-12-02 10:00:00,64.68,64.84,64.58,64.8,20049.0,57.2468,57.3884,57.1583,57.353,20049.0
2021-12-02 10:05:00,64.8,64.92,64.75,64.91,19206.0,57.353,57.4592,57.3087,57.4504,19206.0
2021-12-02 10:10:00,64.93,64.93,64.75,64.76,14091.0,57.4681,57.4681,57.3087,57.3176,14091.0
2021-12-02 10:15:00,64.76,64.88,64.72,64.88,16414.0,57.3176,57.4238,57.2822,57.4238,16414.0
2021-12-02 10:20:00,64.87,64.92,64.74,64.78,60544.0,57.415,57.4592,57.2999,57.3353,60544.0
2021-12-02 10:25:00,64.78,64.78,64.55,64.55,26419.0,57.3353,57.3353,57.1317,57.1317,26419.0
2021-12-02 10:30:00,64.57,64.77,64.57,64.58,26151.0,57.1494,57.3265,57.1494,57.1583,26151.0
2021-12-02 10:35:00,64.55,64.62,64.46,64.48,16014.0,57.1317,57.1937,57.0521,57.0698,16014.0
2021-12-02 10:40:00,64.47,64.67,64.47,64.56,13246.0,57.0609,57.2379,57.0609,57.1406,13246.0
2021-12-02 10:45:00,64.55,64.55,64.39,64.5,18537.0,57.1317,57.1317,56.9901,57.0875,18537.0
2021-12-02 10:50:00,64.5,64.54,64.4,64.45,24011.0,57.0875,57.1229,56.999,57.0432,24011.0
2021-12-02 10:55:00,64.46,64.62,64.34,64.62,16809.0,57.0521,57.1937,56.9459,57.1937,16809.0
2021-12-02 11:00:00,64.62,64.65,64.58,64.65,153383.0,57.1937,57.2202,57.1583,57.2202,153383.0
2021-12-02 11:05:00,64.64,64.74,64.63,64.72,22636.0,57.2114,57.2999,57.2025,57.2822,22636.0
2021-12-02 11:10:00,64.71,64.71,64.5,64.5,14836.0,57.2733,57.2733,57.0875,57.0875,14836.0
2021-12-02 11:15:00,64.49,64.49,64.31,64.47,16050.0,57.0786,57.0786,56.9193,57.0609,16050.0
2021-12-02 11:20:00,64.46,64.51,64.42,64.47,9842.0,57.0521,57.0963,57.0167,57.0609,9842.0
2021-12-02 11:25:00,64.46,64.46,64.35,64.36,23118.0,57.0521,57.0521,56.9547,56.9636,23118.0
2021-12-02 11:30:00,64.38,64.49,64.37,64.44,11012.0,56.9813,57.0786,56.9724,57.0344,11012.0
2021-12-02 11:35:00,64.45,64.5,64.42,64.49,9245.0,57.0432,57.0875,57.0167,57.0786,9245.0
2021-12-02 11:40:00,64.51,64.57,64.5,64.5,6970.0,57.0963,57.1494,57.0875,57.0875,6970.0
2021-12-02 11:45:00,64.48,64.53,64.4,64.51,8563.0,57.0698,57.114,56.999,57.0963,8563.0
2021-12-02 11:50:00,64.53,64.64,64.52,64.64,2819.0,57.114,57.2114,57.1052,57.2114,2819.0
2021-12-02 11:55:00,64.65,64.7,64.58,64.69,13417.0,57.2202,57.2645,57.1583,57.2556,13417.0
2021-12-02 12:00:00,64.7,64.82,64.69,64.79,6049.0,57.2645,57.3707,57.2556,57.3442,6049.0
2021-12-02 12:05:00,64.8,64.8,64.63,64.64,21512.0,57.353,57.353,57.2025,57.2114,21512.0
2021-12-02 12:10:00,64.61,64.76,64.61,64.74,15465.0,57.1848,57.3176,57.1848,57.2999,15465.0
2021-12-02 12:15:00,64.74,64.79,64.68,64.75,26555.0,57.2999,57.3442,57.2468,57.3087,26555.0
2021-12-02 12:20:00,64.75,64.76,64.69,64.75,13996.0,57.3087,57.3176,57.2556,57.3087,13996.0
2021-12-02 12:25:00,64.75,64.76,64.65,64.76,124344.0,57.3087,57.3176,57.2202,57.3176,124344.0
2021-12-02 12:30:00,64.76,64.77,64.64,64.65,7068.0,57.3176,57.3265,57.2114,57.2202,7068.0
2021-12-02 12:35:00,64.66,64.82,64.66,64.82,9644.0,57.2291,57.3707,57.2291,57.3707,9644.0
2021-12-02 12:40:00,64.82,64.85,64.79,64.81,12985.0,57.3707,57.3973,57.3442,57.3619,12985.0
2021-12-02 12:45:00,64.82,65.02,64.81,65.02,13486.0,57.3707,57.5477,57.3619,57.5477,13486.0
2021-12-02 12:50:00,65.02,65.06,64.96,64.96,10430.0,57.5477,57.5831,57.4946,57.4946,10430.0
2021-12-02 12:55:00,64.97,65.06,64.96,65.02,17505.0,57.5035,57.5831,57.4946,57.5477,17505.0
2021-12-02 13:00:00,65.01,65.09,64.92,65.0,39680.0,57.5389,57.6097,57.4592,57.53,39680.0
2021-12-02 13:05:00,65.01,65.08,65.01,65.07,4399.0,57.5389,57.6008,57.5389,57.592,4399.0
2021-12-02 13:10:00,65.09,65.15,65.09,65.13,5560.0,57.6097,57.6628,57.6097,57.6451,5560.0
2021-12-02 13:15:00,65.12,65.14,65.1,65.13,51650.0,57.6362,57.6539,57.6185,57.6451,51650.0
2021-12-02 13:20:00,65.15,65.2,65.05,65.06,17659.0,57.6628,57.707,57.5743,57.5831,17659.0
2021-12-02 13:25:00,65.06,65.11,65.02,65.07,9600.0,57.5831,57.6274,57.5477,57.592,9600.0
2021-12-02 13:30:00,65.07,65.07,65.0,65.0,11211.0,57.592,57.592,57.53,57.53,11211.0
2021-12-02 13:35:00,65.02,65.14,65.01,65.14,8966.0,57.5477,57.6539,57.5389,57.6539,8966.0
2021-12-02 13:40:00,65.14,65.15,65.1,65.15,5681.0,57.6539,57.6628,57.6185,57.6628,5681.0
2021-12-02 13:45:00,65.13,65.13,64.99,65.04,5952.0,57.6451,57.6451,57.5212,57.5654,5952.0
2021-12-02 13:50:00,65.04,65.05,64.98,65.05,17719.0,57.5654,57.5743,57.5123,57.5743,17719.0
2021-12-02 13:55:00,65.05,65.18,65.04,65.18,14450.0,57.5743,57.6893,57.5654,57.6893,14450.0
2021-12-02 14:00:00,65.19,65.2,65.07,65.08,6560.0,57.6982,57.707,57.592,57.6008,6560.0
2021-12-02 14:05:00,65.07,65.13,65.05,65.12,8199.0,57.592,57.6451,57.5743,57.6362,8199.0
2021-12-02 14:10:00,65.13,65.23,65.09,65.21,57600.0,57.6451,57.7336,57.6097,57.7159,57600.0
2021-12-02 14:15:00,65.21,65.24,65.17,65.17,8471.0,57.7159,57.7424,57.6805,57.6805,8471.0
2021-12-02 14:20:00,65.18,65.22,65.12,65.17,16682.0,57.6893,57.7247,57.6362,57.6805,16682.0
2021-12-02 14:25:00,65.19,65.25,65.18,65.23,9620.0,57.6982,57.7513,57.6893,57.7336,9620.0
2021-12-02 14:30:00,65.23,65.24,65.1,65.1,9062.0,57.7336,57.7424,57.6185,57.6185,9062.0
2021-12-02 14:35:00,65.12,65.16,65.1,65.13,8539.0,57.6362,57.6716,57.6185,57.6451,8539.0
2021-12-02 14:40:00,65.13,65.17,65.1,65.15,11429.0,57.6451,57.6805,57.6185,57.6628,11429.0
2021-12-02 14:45:00,65.14,65.14,65.03,65.06,6646.0,57.6539,57.6539,57.5566,57.5831,6646.0
2021-12-02 14:50:00,65.05,65.09,65.01,65.06,10004.0,57.5743,57.6097,57.5389,57.5831,10004.0
2021-12-02 14:55:00,65.08,65.13,65.08,65.1,6995.0,57.6008,57.6451,57.6008,57.6185,6995.0
2021-12-02 15:00:00,65.09,65.12,65.0,65.02,7286.0,57.6097,57.6362,57.53,57.5477,7286.0
2021-12-02 15:05:00,65.02,65.12,65.01,65.08,7623.0,57.5477,57.6362,57.5389,57.6008,7623.0
2021-12-02 15:10:00,65.08,65.13,64.99,65.1,9887.0,57.6008,57.6451,57.5212,57.6185,9887.0
2021-12-02 15:15:00,65.12,65.12,64.98,65.05,11291.0,57.6362,57.6362,57.5123,57.5743,11291.0
2021-12-02 15:20:00,65.03,65.03,64.94,64.94,8931.0,57.5566,57.5566,57.4769,57.4769,8931.0
2021-12-02 15:25:00,64.94,65.03,64.91,65.03,13264.0,57.4769,57.5566,57.4504,57.5566,13264.0
2021-12-02 15:30:00,65.05,65.1,64.99,65.02,15672.0,57.5743,57.6185,57.5212,57.5477,15672.0
2021-12-02 15:35:00,65.01,65.01,64.91,64.95,19454.0,57.5389,57.5389,57.4504,57.4858,19454.0
2021-12-02 15:40:00,64.95,65.07,64.94,65.06,25338.0,57.4858,57.592,57.4769,57.5831,25338.0
2021-12-02 15:45:00,65.04,65.04,64.9,64.94,37443.0,57.5654,57.5654,57.4415,57.4769,37443.0
2021-12-02 15:50:00,64.94,64.96,64.68,64.7,62429.0,57.4769,57.4946,57.2468,57.2645,62429.0
2021-12-02 15:55:00,64.69,64.71,64.5,64.65,164533.0,57.2556,57.2733,57.0875,57.2202,164533.0
2021-12-03 09:30:00,65.05,65.1,64.83,65.07,25005.0,57.5743,57.6185,57.3796,57.592,25005.0
2021-12-03 09:35:00,65.03,65.04,64.84,64.89,11254.0,57.5566,57.5654,57.3884,57.4327,11254.0
2021-12-03 09:40:00,64.9,65.02,64.87,64.88,12921.0,57.4415,57.5477,57.415,57.4238,12921.0
2021-12-03 09:45:00,64.87,64.88,64.71,64.85,9238.0,57.415,57.4238,57.2733,57.3973,9238.0
2021-12-03 09:50:00,64.86,64.86,64.68,64.8,10635.0,57.4061,57.4061,57.2468,57.353,10635.0
2021-12-03 09:55:00,64.83,64.83,64.48,64.5,23034.0,57.3796,57.3796,57.0698,57.0875,23034.0
2021-12-03 10:00:00,64.51,64.63,64.49,64.58,17008.0,57.0963,57.2025,57.0786,57.1583,17008.0
2021-12-03 10:05:00,64.62,64.65,64.44,64.48,12801.0,57.1937,57.2202,57.0344,57.0698,12801.0
2021-12-03 10:10:00,64.46,64.47,64.21,64.25,14441.0,57.0521,57.0609,56.8308,56.8662,14441.0
2021-12-03 10:15:00,64.24,64.28,64.17,64.22,19528.0,56.8574,56.8928,56.7954,56.8397,19528.0
2021-12-03 10:20:00,64.2,64.49,64.16,64.49,19643.0,56.822,57.0786,56.7866,57.0786,19643.0
2021-12-03 10:25:00,64.47,64.76,64.41,64.74,10912.0,57.0609,57.3176,57.0078,57.2999,10912.0
2021-12-03 10:30:00,64.73,64.76,64.53,64.54,16789.0,57.291,57.3176,57.114,57.1229,16789.0
2021-12-03 10:35:00,64.55,64.8,64.55,64.79,12462.0,57.1317,57.353,57.1317,57.3442,12462.0
2021-12-03 10:40:00,64.79,64.85,64.73,64.73,16229.0,57.3442,57.3973,57.291,57.291,16229.0
2021-12-03 10:45:00,64.73,64.78,64.68,64.75,53840.0,57.291,57.3353,57.2468,57.3087,53840.0
2021-12-03 10:50:00,64.73,64.74,64.62,64.62,25289.0,57.291,57.2999,57.1937,57.1937,25289.0
2021-12-03 10:55:00,64.62,64.67,64.6,64.6,23661.0,57.1937,57.2379,57.176,57.176,23661.0
2021-12-03 11:00:00,64.58,64.66,64.51,64.66,8377.0,57.1583,57.2291,57.0963,57.2291,8377.0
2021-12-03 11:05:00,64.65,64.68,64.55,64.66,11418.0,57.2202,57.2468,57.1317,57.2291,11418.0
2021-12-03 11:10:00,64.67,64.74,64.63,64.7,27411.0,57.2379,57.2999,57.2025,57.2645,27411.0
2021-12-03 11:15:00,64.7,64.77,64.63,64.77,29724.0,57.2645,57.3265,57.2025,57.3265,29724.0
2021-12-03 11:20:00,64.78,64.98,64.73,64.89,21164.0,57.3353,57.5123,57.291,57.4327,21164.0
2021-12-03 11:25:00,64.89,64.95,64.87,64.9,13113.0,57.4327,57.4858,57.415,57.4415,13113.0
2021-12-03 11:30:00,64.89,65.07,64.86,65.05,17895.0,57.4327,57.592,57.4061,57.5743,17895.0
2021-12-03 11:35:00,65.09,65.26,65.08,65.25,15303.0,57.6097,57.7601,57.6008,57.7513,15303.0
2021-12-03 11:40:00,65.26,65.32,65.19,65.22,16134.0,57.7601,57.8132,57.6982,57.7247,16134.0
2021-12-03 11:45:00,65.21,65.36,65.18,65.29,11528.0,57.7159,57.8486,57.6893,57.7867,11528.0
2021-12-03 11:50:00,65.3,65.31,65.16,65.23,14355.0,57.7955,57.8044,57.6716,57.7336,14355.0
2021-12-03 11:55:00,65.25,65.26,65.15,65.15,16381.0,57.7513,57.7601,57.6628,57.6628,16381.0
2021-12-03 12:00:00,65.15,65.26,65.14,65.18,9983.0,57.6628,57.7601,57.6539,57.6893,9983.0
2021-12-03 12:05:00,65.18,65.26,65.14,65.25,19580.0,57.6893,57.7601,57.6539,57.7513,19580.0
2021-12-03 12:10:00,65.24,65.3,65.2,65.24,9045.0,57.7424,57.7955,57.707,57.7424,9045.0
2021-12-03 12:15:00,65.21,65.25,65.19,65.2,19985.0,57.7159,57.7513,57.6982,57.707,19985.0
2021-12-03 12:20:00,65.21,65.31,65.21,65.28,18298.0,57.7159,57.8044,57.7159,57.7778,18298.0
2021-12-03 12:25:00,65.28,65.31,65.28,65.3,14074.0,57.7778,57.8044,57.7778,57.7955,14074.0
2021-12-03 12:30:00,65.29,65.32,65.15,65.16,12430.0,57.7867,57.8132,57.6628,57.6716,12430.0
2021-12-03 12:35:00,65.17,65.34,65.15,65.23,15454.0,57.6805,57.8309,57.6628,57.7336,15454.0
2021-12-03 12:40:00,65.24,65.29,65.16,65.16,8837.0,57.7424,57.7867,57.6716,57.6716,8837.0
2021-12-03 12:45:00,65.15,65.21,65.15,65.17,9392.0,57.6628,57.7159,57.6628,57.6805,9392.0
2021-12-03 12:50:00,65.18,65.3,65.18,65.28,6886.0,57.6893,57.7955,57.6893,57.7778,6886.0
2021-12-03 12:55:00,65.28,65.31,65.27,65.29,9226.0,57.7778,57.8044,57.769,57.7867,9226.0
2021-12-03 13:00:00,65.29,65.37,65.27,65.36,7832.0,57.7867,57.8575,57.769,57.8486,7832.0
2021-12-03 13:05:00,65.35,65.46,65.32,65.42,8623.0,57.8398,57.9372,57.8132,57.9018,8623.0
2021-12-03 13:10:00,65.39,65.41,65.34,65.37,33108.0,57.8752,57.8929,57.8309,57.8575,33108.0
2021-12-03 13:15:00,65.36,65.36,65.3,65.33,5507.0,57.8486,57.8486,57.7955,57.8221,5507.0
2021-12-03 13:20:00,65.33,65.42,65.33,65.42,8159.0,57.8221,57.9018,57.8221,57.9018,8159.0
2021-12-03 13:25:00,65.44,65.51,65.4,65.41,15822.0,57.9195,57.9814,57.884,57.8929,15822.0
2021-12-03 13:30:00,65.41,65.46,65.4,65.46,8084.0,57.8929,57.9372,57.884,57.9372,8084.0
2021-12-03 13:35:00,65.46,65.47,65.39,65.42,17524.0,57.9372,57.946,57.8752,57.9018,17524.0
2021-12-03 13:40:00,65.41,65.57,65.41,65.56,17332.0,57.8929,58.0345,57.8929,58.0257,17332.0
2021-12-03 13:45:00,65.56,65.58,65.41,65.47,16707.0,58.0257,58.0434,57.8929,57.946,16707.0
2021-12-03 13:50:00,65.48,65.56,65.47,65.51,11378.0,57.9549,58.0257,57.946,57.9814,11378.0
2021-12-03 13:55:00,65.5,65.52,65.4,65.43,8163.0,57.9726,57.9903,57.884,57.9106,8163.0
2021-12-03 14:00:00,65.41,65.41,65.26,65.27,15419.0,57.8929,57.8929,57.7601,57.769,15419.0
2021-12-03 14:05:00,65.25,65.33,65.24,65.29,8052.0,57.7513,57.8221,57.7424,57.7867,8052.0
2021-12-03 14:10:00,65.3,65.36,65.26,65.29,11989.0,57.7955,57.8486,57.7601,57.7867,11989.0
2021-12-03 14:15:00,65.28,65.3,65.19,65.22,7591.0,57.7778,57.7955,57.6982,57.7247,7591.0
2021-12-03 14:20:00,65.21,65.27,65.12,65.27,14248.0,57.7159,57.769,57.6362,57.769,14248.0
2021-12-03 14:25:00,65.26,65.26,65.1,65.12,9419.0,57.7601,57.7601,57.6185,57.6362,9419.0
2021-12-03 14:30:00,65.12,65.16,65.02,65.04,10317.0,57.6362,57.6716,57.5477,57.5654,10317.0
2021-12-03 14:35:00,65.06,65.1,65.0,65.03,8186.0,57.5831,57.6185,57.53,57.5566,8186.0
2021-12-03 14:40:00,65.04,65.11,65.03,65.09,7786.0,57.5654,57.6274,57.5566,57.6097,7786.0
2021-12-03 14:45:00,65.07,65.07,65.0,65.0,6295.0,57.592,57.592,57.53,57.53,6295.0
2021-12-03 14:50:00,65.01,65.06,64.97,64.99,9007.0,57.5389,57.5831,57.5035,57.5212,9007.0
2021-12-03 14:55:00,64.96,64.97,64.93,64.95,6890.0,57.4946,57.5035,57.4681,57.4858,6890.0
2021-12-03 15:00:00,64.95,65.04,64.88,65.01,10844.0,57.4858,57.5654,57.4238,57.5389,10844.0
2021-12-03 15:05:00,64.99,65.14,64.96,65.01,13870.0,57.5212,57.6539,57.4946,57.5389,13870.0
2021-12-03 15:10:00,65.02,65.31,65.02,65.31,15969.0,57.5477,57.8044,57.5477,57.8044,15969.0
2021-12-03 15:15:00,65.3,65.3,65.1,65.17,13878.0,57.7955,57.7955,57.6185,57.6805,13878.0
2021-12-03 15:20:00,65.16,65.31,65.16,65.31,30893.0,57.6716,57.8044,57.6716,57.8044,30893.0
2021-12-03 15:25:00,65.31,65.38,65.25,65.25,34062.0,57.8044,57.8663,57.7513,57.7513,34062.0
2021-12-03 15:30:00,65.23,65.26,65.18,65.24,44653.0,57.7336,57.7601,57.6893,57.7424,44653.0
2021-12-03 15:35:00,65.24,65.26,65.1,65.12,33169.0,57.7424,57.7601,57.6185,57.6362,33169.0
2021-12-03 15:40:00,65.14,65.2,65.1,65.15,26568.0,57.6539,57.707,57.6185,57.6628,26568.0
2021-12-03 15:45:00,65.16,65.22,65.11,65.2,31331.0,57.6716,57.7247,57.6274,57.707,31331.0
2021-12-03 15:50:00,65.21,65.28,65.13,65.13,267779.0,57.7159,57.7778,57.6451,57.6451,267779.0
2021-12-03 15:55:00,65.14,65.17,65.05,65.17,578717.0,57.6539,57.6805,57.5743,57.6805,578717.0
2021-12-06 09:30:00,65.7,65.93,65.59,65.9,54825.0,58.1496,58.3531,58.0522,58.3266,54825.0
2021-12-06 09:35:00,65.9,66.25,65.85,66.25,31533.0,58.3266,58.6364,58.2823,58.6364,31533.0
2021-12-06 09:40:00,66.19,66.2,65.86,66.01,49310.0,58.5833,58.5921,58.2912,58.4239,49310.0
2021-12-06 09:45:00,66.04,66.09,65.87,65.98,97402.0,58.4505,58.4948,58.3,58.3974,97402.0
2021-12-06 09:50:00,65.97,66.25,65.95,66.12,57902.0,58.3885,58.6364,58.3708,58.5213,57902.0
2021-12-06 09:55:00,66.05,66.2,65.99,66.1,56121.0,58.4594,58.5921,58.4062,58.5036,56121.0
2021-12-06 10:00:00,66.1,66.26,66.08,66.12,34992.0,58.5036,58.6452,58.4859,58.5213,34992.0
2021-12-06 10:05:00,66.14,66.19,65.95,65.97,70013.0,58.539,58.5833,58.3708,58.3885,70013.0
2021-12-06 10:10:00,65.97,66.18,65.95,66.14,21049.0,58.3885,58.5744,58.3708,58.539,21049.0
2021-12-06 10:15:00,66.15,66.16,65.99,66.11,19956.0,58.5479,58.5567,58.4062,58.5125,19956.0
2021-12-06 10:20:00,66.14,66.17,65.99,66.12,24636.0,58.539,58.5656,58.4062,58.5213,24636.0
2021-12-06 10:25:00,66.13,66.13,66.02,66.05,19631.0,58.5302,58.5302,58.4328,58.4594,19631.0
2021-12-06 10:30:00,66.03,66.14,65.98,66.1,27640.0,58.4416,58.539,58.3974,58.5036,27640.0
2021-12-06 10:35:00,66.09,66.09,65.9,65.95,18644.0,58.4948,58.4948,58.3266,58.3708,18644.0
2021-12-06 10:40:00,65.97,66.06,65.87,66.03,23321.0,58.3885,58.4682,58.3,58.4416,23321.0
2021-12-06 10:45:00,66.02,66.05,65.96,66.05,21237.0,58.4328,58.4594,58.3797,58.4594,21237.0
2021-12-06 10:50:00,66.02,66.2,65.99,66.13,27114.0,58.4328,58.5921,58.4062,58.5302,27114.0
2021-12-06 10:55:00,66.15,66.17,66.04,66.14,19322.0,58.5479,58.5656,58.4505,58.539,19322.0
2021-12-06 11:00:00,66.15,66.15,66.03,66.07,21655.0,58.5479,58.5479,58.4416,58.4771,21655.0
2021-12-06 11:05:00,66.08,66.15,66.0,66.06,56202.0,58.4859,58.5479,58.4151,58.4682,56202.0
2021-12-06 11:10:00,66.1,66.16,66.05,66.09,12323.0,58.5036,58.5567,58.4594,58.4948,12323.0
2021-12-06 11:15:00,66.09,66.27,66.0,66.23,19381.0,58.4948,58.6541,58.4151,58.6187,19381.0
2021-12-06 11:20:00,66.24,66.29,66.18,66.2,29120.0,58.6275,58.6718,58.5744,58.5921,29120.0
2021-12-06 11:25:00,66.21,66.39,66.15,66.33,46424.0,58.601,58.7603,58.5479,58.7072,46424.0
2021-12-06 11:30:00,66.33,66.38,66.27,66.31,15861.0,58.7072,58.7514,58.6541,58.6895,15861.0
2021-12-06 11:35:00,66.31,66.35,66.21,66.21,15110.0,58.6895,58.7249,58.601,58.601,15110.0
2021-12-06 11:40:00,66.2,66.25,66.15,66.18,9449.0,58.5921,58.6364,58.5479,58.5744,9449.0
2021-12-06 11:45:00,66.16,66.17,65.97,66.05,24606.0,58.5567,58.5656,58.3885,58.4594,24606.0
2021-12-06 11:50:00,66.08,66.14,66.07,66.12,11734.0,58.4859,58.539,58.4771,58.5213,11734.0
2021-12-06 11:55:00,66.14,66.18,66.03,66.11,13764.0,58.539,58.5744,58.4416,58.5125,13764.0
2021-12-06 12:00:00,66.1,66.17,66.03,66.17,11320.0,58.5036,58.5656,58.4416,58.5656,11320.0
2021-12-06 12:05:00,66.15,66.2,65.99,66.04,15093.0,58.5479,58.5921,58.4062,58.4505,15093.0
2021-12-06 12:10:00,66.03,66.08,66.0,66.01,20338.0,58.4416,58.4859,58.4151,58.4239,20338.0
2021-12-06 12:15:00,66.01,66.04,65.96,66.01,16978.0,58.4239,58.4505,58.3797,58.4239,16978.0
2021-12-06 12:20:00,65.99,66.09,65.99,66.09,8249.0,58.4062,58.4948,58.4062,58.4948,8249.0
2021-12-06 12:25:00,66.1,66.1,66.03,66.07,11450.0,58.5036,58.5036,58.4416,58.4771,11450.0
2021-12-06 12:30:00,66.06,66.13,66.01,66.12,12587.0,58.4682,58.5302,58.4239,58.5213,12587.0
2021-12-06 12:35:00,66.13,66.13,66.05,66.07,10060.0,58.5302,58.5302,58.4594,58.4771,10060.0
2021-12-06 12:40:00,66.05,66.11,66.02,66.08,13452.0,58.4594,58.5125,58.4328,58.4859,13452.0
2021-12-06 12:45:00,66.07,66.11,65.96,66.09,15282.0,58.4771,58.5125,58.3797,58.4948,15282.0
2021-12-06 12:50:00,66.1,66.13,66.05,66.06,19012.0,58.5036,58.5302,58.4594,58.4682,19012.0
2021-12-06 12:55:00,66.06,66.13,66.03,66.04,16161.0,58.4682,58.5302,58.4416,58.4505,16161.0
2021-12-06 13:00:00,66.04,66.07,65.92,65.92,14717.0,58.4505,58.4771,58.3443,58.3443,14717.0
2021-12-06 13:05:00,65.91,65.91,65.78,65.83,19234.0,58.3354,58.3354,58.2204,58.2646,19234.0
2021-12-06 13:10:00,65.81,65.83,65.74,65.79,12205.0,58.2469,58.2646,58.185,58.2292,12205.0
2021-12-06 13:15:00,65.77,65.98,65.75,65.97,14121.0,58.2115,58.3974,58.1938,58.3885,14121.0
2021-12-06 13:20:00,65.97,66.0,65.89,65.89,11876.0,58.3885,58.4151,58.3177,58.3177,11876.0
2021-12-06 13:25:00,65.91,65.98,65.82,65.83,16888.0,58.3354,58.3974,58.2558,58.2646,16888.0
2021-12-06 13:30:00,65.83,65.84,65.75,65.75,16216.0,58.2646,58.2735,58.1938,58.1938,16216.0
2021-12-06 13:35:00,65.74,65.79,65.63,65.67,19395.0,58.185,58.2292,58.0876,58.123,19395.0
2021-12-06 13:40:00,65.66,65.8,65.65,65.8,16188.0,58.1142,58.2381,58.1053,58.2381,16188.0
2021-12-06 13:45:00,65.81,65.81,65.66,65.66,17580.0,58.2469,58.2469,58.1142,58.1142,17580.0
2021-12-06 13:50:00,65.65,65.69,65.62,65.68,14121.0,58.1053,58.1407,58.0788,58.1319,14121.0
2021-12-06 13:55:00,65.67,65.74,65.6,65.65,18623.0,58.123,58.185,58.0611,58.1053,18623.0
2021-12-06 14:00:00,65.66,65.69,65.62,65.62,16181.0,58.1142,58.1407,58.0788,58.0788,16181.0
2021-12-06 14:05:00,65.63,65.67,65.6,65.6,37801.0,58.0876,58.123,58.0611,58.0611,37801.0
2021-12-06 14:10:00,65.62,65.72,65.61,65.63,18590.0,58.0788,58.1673,58.0699,58.0876,18590.0
2021-12-06 14:15:00,65.63,65.7,65.62,65.7,16424.0,58.0876,58.1496,58.0788,58.1496,16424.0
2021-12-06 14:20:00,65.72,65.8,65.71,65.79,19158.0,58.1673,58.2381,58.1584,58.2292,19158.0
2021-12-06 14:25:00,65.81,65.82,65.64,65.65,18624.0,58.2469,58.2558,58.0965,58.1053,18624.0
2021-12-06 14:30:00,65.66,65.79,65.65,65.79,14390.0,58.1142,58.2292,58.1053,58.2292,14390.0
2021-12-06 14:35:00,65.8,65.84,65.76,65.79,21291.0,58.2381,58.2735,58.2027,58.2292,21291.0
2021-12-06 14:40:00,65.79,65.81,65.75,65.79,19947.0,58.2292,58.2469,58.1938,58.2292,19947.0
2021-12-06 14:45:00,65.81,65.82,65.68,65.71,21686.0,58.2469,58.2558,58.1319,58.1584,21686.0
2021-12-06 14:50:00,65.71,65.72,65.61,65.64,17975.0,58.1584,58.1673,58.0699,58.0965,17975.0
2021-12-06 14:55:00,65.63,65.73,65.63,65.73,14941.0,58.0876,58.1761,58.0876,58.1761,14941.0
2021-12-06 15:00:00,65.73,65.76,65.65,65.69,19448.0,58.1761,58.2027,58.1053,58.1407,19448.0
2021-12-06 15:05:00,65.69,65.72,65.58,65.58,28307.0,58.1407,58.1673,58.0434,58.0434,28307.0
2021-12-06 15:10:00,65.58,65.58,65.48,65.53,19459.0,58.0434,58.0434,57.9549,57.9991,19459.0
2021-12-06 15:15:00,65.53,65.63,65.51,65.51,65056.0,57.9991,58.0876,57.9814,57.9814,65056.0
2021-12-06 15:20:00,65.51,65.56,65.47,65.49,26409.0,57.9814,58.0257,57.946,57.9637,26409.0
2021-12-06 15:25:00,65.5,65.51,65.39,65.44,59216.0,57.9726,57.9814,57.8752,57.9195,59216.0
2021-12-06 15:30:00,65.44,65.48,65.33,65.41,46940.0,57.9195,57.9549,57.8221,57.8929,46940.0
2021-12-06 15:35:00,65.42,65.45,65.31,65.38,43640.0,57.9018,57.9283,57.8044,57.8663,43640.0
2021-12-06 15:40:00,65.38,65.51,65.34,65.48,41890.0,57.8663,57.9814,57.8309,57.9549,41890.0
2021-12-06 15:45:00,65.48,65.5,65.33,65.35,123519.0,57.9549,57.9726,57.8221,57.8398,123519.0
2021-12-06 15:50:00,65.34,65.48,65.28,65.33,200012.0,57.8309,57.9549,57.7778,57.8221,200012.0
2021-12-06 15:55:00,65.32,65.34,65.14,65.17,382692.0,57.8132,57.8309,57.6539,57.6805,382692.0
2021-12-07 09:30:00,65.06,65.24,64.85,65.1,59392.0,57.5831,57.7424,57.3973,57.6185,59392.0
2021-12-07 09:35:00,65.09,65.25,65.0,65.04,24309.0,57.6097,57.7513,57.53,57.5654,24309.0
2021-12-07 09:40:00,65.06,65.11,64.92,65.01,43728.0,57.5831,57.6274,57.4592,57.5389,43728.0
2021-12-07 09:45:00,65.04,65.15,64.97,65.1,33353.0,57.5654,57.6628,57.5035,57.6185,33353.0
2021-12-07 09:50:00,65.12,65.24,65.09,65.17,37508.0,57.6362,57.7424,57.6097,57.6805,37508.0
2021-12-07 09:55:00,65.19,65.22,65.1,65.15,24814.0,57.6982,57.7247,57.6185,57.6628,24814.0
2021-12-07 10:00:00,65.17,65.35,65.13,65.23,27571.0,57.6805,57.8398,57.6451,57.7336,27571.0
2021-12-07 10:05:00,65.25,65.34,65.19,65.23,21528.0,57.7513,57.8309,57.6982,57.7336,21528.0
2021-12-07 10:10:00,65.25,65.34,65.22,65.33,26433.0,57.7513,57.8309,57.7247,57.8221,26433.0
2021-12-07 10:15:00,65.29,65.48,65.28,65.4,28473.0,57.7867,57.9549,57.7778,57.884,28473.0
2021-12-07 10:20:00,65.37,65.42,65.31,65.35,27423.0,57.8575,57.9018,57.8044,57.8398,27423.0
2021-12-07 10:25:00,65.36,65.43,65.29,65.31,26260.0,57.8486,57.9106,57.7867,57.8044,26260.0
2021-12-07 10:30:00,65.32,65.41,65.27,65.28,15857.0,57.8132,57.8929,57.769,57.7778,15857.0
2021-12-07 10:35:00,65.29,65.33,65.19,65.29,20667.0,57.7867,57.8221,57.6982,57.7867,20667.0
2021-12-07 10:40:00,65.28,65.31,65.21,65.25,12789.0,57.7778,57.8044,57.7159,57.7513,12789.0
2021-12-07 10:45:00,65.28,65.31,65.16,65.19,21743.0,57.7778,57.8044,57.6716,57.6982,21743.0
2021-12-07 10:50:00,65.21,65.33,65.21,65.29,21969.0,57.7159,57.8221,57.7159,57.7867,21969.0
2021-12-07 10:55:00,65.3,65.45,65.29,65.38,40906.0,57.7955,57.9283,57.7867,57.8663,40906.0
2021-12-07 11:00:00,65.37,65.41,65.31,65.38,17152.0,57.8575,57.8929,57.8044,57.8663,17152.0
2021-12-07 11:05:00,65.39,65.47,65.34,65.46,15372.0,57.8752,57.946,57.8309,57.9372,15372.0
2021-12-07 11:10:00,65.46,65.46,65.34,65.34,18998.0,57.9372,57.9372,57.8309,57.8309,18998.0
2021-12-07 11:15:00,65.35,65.54,65.32,65.51,56382.0,57.8398,58.008,57.8132,57.9814,56382.0
2021-12-07 11:20:00,65.51,65.67,65.51,65.65,26307.0,57.9814,58.123,57.9814,58.1053,26307.0
2021-12-07 11:25:00,65.64,65.64,65.5,65.57,19111.0,58.0965,58.0965,57.9726,58.0345,19111.0
2021-12-07 11:30:00,65.57,65.6,65.48,65.58,13060.0,58.0345,58.0611,57.9549,58.0434,13060.0
2021-12-07 11:35:00,65.58,65.65,65.58,65.61,33074.0,58.0434,58.1053,58.0434,58.0699,33074.0
2021-12-07 11:40:00,65.62,65.66,65.55,65.57,25735.0,58.0788,58.1142,58.0168,58.0345,25735.0
2021-12-07 11:45:00,65.57,65.62,65.52,65.61,19013.0,58.0345,58.0788,57.9903,58.0699,19013.0
2021-12-07 11:50:00,65.6,65.69,65.6,65.64,8213.0,58.0611,58.1407,58.0611,58.0965,8213.0
2021-12-07 11:55:00,65.66,65.66,65.57,65.58,7759.0,58.1142,58.1142,58.0345,58.0434,7759.0
2021-12-07 12:00:00,65.61,65.62,65.52,65.52,13671.0,58.0699,58.0788,57.9903,57.9903,13671.0
2021-12-07 12:05:00,65.53,65.67,65.52,65.57,11341.0,57.9991,58.123,57.9903,58.0345,11341.0
2021-12-07 12:10:00,65.58,65.61,65.55,65.6,10268.0,58.0434,58.0699,58.0168,58.0611,10268.0
2021-12-07 12:15:00,65.61,65.61,65.51,65.56,7109.0,58.0699,58.0699,57.9814,58.0257,7109.0
2021-12-07 12:20:00,65.55,65.57,65.51,65.57,21329.0,58.0168,58.0345,57.9814,58.0345,21329.0
2021-12-07 12:25:00,65.56,65.58,65.51,65.54,23843.0,58.0257,58.0434,57.9814,58.008,23843.0
2021-12-07 12:30:00,65.54,65.57,65.47,65.48,13255.0,58.008,58.0345,57.946,57.9549,13255.0
2021-12-07 12:35:00,65.48,65.51,65.44,65.46,13092.0,57.9549,57.9814,57.9195,57.9372,13092.0
2021-12-07 12:40:00,65.46,65.51,65.41,65.41,12867.0,57.9372,57.9814,57.8929,57.8929,12867.0
2021-12-07 12:45:00,65.41,65.45,65.39,65.45,11262.0,57.8929,57.9283,57.8752,57.9283,11262.0
2021-12-07 12:50:00,65.45,65.49,65.42,65.42,16650.0,57.9283,57.9637,57.9018,57.9018,16650.0
2021-12-07 12:55:00,65.42,65.47,65.39,65.47,17796.0,57.9018,57.946,57.8752,57.946,17796.0
2021-12-07 13:00:00,65.47,65.58,65.47,65.55,11730.0,57.946,58.0434,57.946,58.0168,11730.0
2021-12-07 13:05:00,65.59,65.69,65.58,65.69,9993.0,58.0522,58.1407,58.0434,58.1407,9993.0
2021-12-07 13:10:00,65.69,65.75,65.66,65.67,17203.0,58.1407,58.1938,58.1142,58.123,17203.0
2021-12-07 13:15:00,65.68,65.75,65.63,65.72,12057.0,58.1319,58.1938,58.0876,58.1673,12057.0
2021-12-07 13:20:00,65.71,65.75,65.7,65.71,8892.0,58.1584,58.1938,58.1496,58.1584,8892.0
2021-12-07 13:25:00,65.71,65.79,65.69,65.78,7231.0,58.1584,58.2292,58.1407,58.2204,7231.0
2021-12-07 13:30:00,65.78,65.82,65.75,65.81,19383.0,58.2204,58.2558,58.1938,58.2469,19383.0
2021-12-07 13:35:00,65.81,65.86,65.76,65.86,12022.0,58.2469,58.2912,58.2027,58.2912,12022.0
2021-12-07 13:40:00,65.86,65.86,65.8,65.81,11222.0,58.2912,58.2912,58.2381,58.2469,11222.0
2021-12-07 13:45:00,65.82,65.85,65.79,65.8,9012.0,58.2558,58.2823,58.2292,58.2381,9012.0
2021-12-07 13:50:00,65.79,65.84,65.74,65.76,16021.0,58.2292,58.2735,58.185,58.2027,16021.0
2021-12-07 13:55:00,65.77,65.77,65.71,65.71,5520.0,58.2115,58.2115,58.1584,58.1584,5520.0
2021-12-07 14:00:00,65.72,65.74,65.65,65.7,11276.0,58.1673,58.185,58.1053,58.1496,11276.0
2021-12-07 14:05:00,65.69,65.71,65.65,65.68,10809.0,58.1407,58.1584,58.1053,58.1319,10809.0
2021-12-07 14:10:00,65.68,65.77,65.67,65.76,9524.0,58.1319,58.2115,58.123,58.2027,9524.0
2021-12-07 14:15:00,65.77,65.77,65.68,65.75,11638.0,58.2115,58.2115,58.1319,58.1938,11638.0
2021-12-07 14:20:00,65.76,65.81,65.72,65.8,17603.0,58.2027,58.2469,58.1673,58.2381,17603.0
2021-12-07 14:25:00,65.78,65.86,65.76,65.83,13461.0,58.2204,58.2912,58.2027,58.2646,13461.0
2021-12-07 14:30:00,65.81,65.87,65.79,65.83,17763.0,58.2469,58.3,58.2292,58.2646,17763.0
2021-12-07 14:35:00,65.83,65.9,65.82,65.87,18497.0,58.2646,58.3266,58.2558,58.3,18497.0
2021-12-07 14:40:00,65.87,65.87,65.8,65.8,10209.0,58.3,58.3,58.2381,58.2381,10209.0
2021-12-07 14:45:00,65.8,65.81,65.75,65.77,10235.0,58.2381,58.2469,58.1938,58.2115,10235.0
2021-12-07 14:50:00,65.79,65.8,65.75,65.8,11429.0,58.2292,58.2381,58.1938,58.2381,11429.0
2021-12-07 14:55:00,65.8,65.86,65.77,65.86,11052.0,58.2381,58.2912,58.2115,58.2912,11052.0
2021-12-07 15:00:00,65.86,65.92,65.84,65.9,10781.0,58.2912,58.3443,58.2735,58.3266,10781.0
2021-12-07 15:05:00,65.89,65.92,65.86,65.89,19853.0,58.3177,58.3443,58.2912,58.3177,19853.0
2021-12-07 15:10:00,65.89,65.91,65.83,65.91,10012.0,58.3177,58.3354,58.2646,58.3354,10012.0
2021-12-07 15:15:00,65.91,65.91,65.79,65.87,19724.0,58.3354,58.3354,58.2292,58.3,19724.0
2021-12-07 15:20:00,65.86,65.96,65.86,65.9,12407.0,58.2912,58.3797,58.2912,58.3266,12407.0
2021-12-07 15:25:00,65.9,65.98,65.89,65.98,11845.0,58.3266,58.3974,58.3177,58.3974,11845.0
2021-12-07 15:30:00,65.97,65.97,65.87,65.89,28452.0,58.3885,58.3885,58.3,58.3177,28452.0
2021-12-07 15:35:00,65.89,65.89,65.77,65.82,31290.0,58.3177,58.3177,58.2115,58.2558,31290.0
2021-12-07 15:40:00,65.83,65.86,65.79,65.85,79105.0,58.2646,58.2912,58.2292,58.2823,79105.0
2021-12-07 15:45:00,65.85,65.88,65.76,65.83,31049.0,58.2823,58.3089,58.2027,58.2646,31049.0
2021-12-07 15:50:00,65.82,66.01,65.76,65.97,136195.0,58.2558,58.4239,58.2027,58.3885,136195.0
2021-12-07 15:55:00,65.97,66.06,65.93,66.03,223798.0,58.3885,58.4682,58.3531,58.4416,223798.0
2021-12-08 09:30:00,66.1,66.25,66.03,66.12,44500.0,58.5036,58.6364,58.4416,58.5213,44500.0
2021-12-08 09:35:00,66.1,66.24,65.92,66.2,20520.0,58.5036,58.6275,58.3443,58.5921,20520.0
2021-12-08 09:40:00,66.23,66.5,66.13,66.44,28728.0,58.6187,58.8576,58.5302,58.8045,28728.0
2021-12-08 09:45:00,66.49,66.6,66.42,66.54,37540.0,58.8488,58.9461,58.7868,58.893,37540.0
2021-12-08 09:50:00,66.56,66.69,66.48,66.68,24612.0,58.9107,59.0258,58.8399,59.0169,24612.0
2021-12-08 09:55:00,66.66,66.84,66.65,66.76,26018.0,58.9992,59.1586,58.9904,59.0878,26018.0
2021-12-08 10:00:00,66.78,67.08,66.78,67.06,29234.0,59.1055,59.371,59.1055,59.3533,29234.0
2021-12-08 10:05:00,67.05,67.05,66.94,66.99,15321.0,59.3444,59.3444,59.2471,59.2913,15321.0
2021-12-08 10:10:00,66.97,67.0,66.87,66.9,32449.0,59.2736,59.3002,59.1851,59.2117,32449.0
2021-12-08 10:15:00,66.9,67.02,66.81,66.86,17100.0,59.2117,59.3179,59.132,59.1763,17100.0
2021-12-08 10:20:00,66.84,66.86,66.75,66.76,13310.0,59.1586,59.1763,59.0789,59.0878,13310.0
2021-12-08 10:25:00,66.77,66.87,66.63,66.64,13798.0,59.0966,59.1851,58.9727,58.9815,13798.0
2021-12-08 10:30:00,66.66,66.77,66.6,66.64,20975.0,58.9992,59.0966,58.9461,58.9815,20975.0
2021-12-08 10:35:00,66.64,66.7,66.6,66.68,17300.0,58.9815,59.0347,58.9461,59.0169,17300.0
2021-12-08 10:40:00,66.68,66.76,66.65,66.76,14475.0,59.0169,59.0878,58.9904,59.0878,14475.0
2021-12-08 10:45:00,66.75,66.75,66.62,66.62,18601.0,59.0789,59.0789,58.9638,58.9638,18601.0
2021-12-08 10:50:00,66.62,66.68,66.49,66.53,25534.0,58.9638,59.0169,58.8488,58.8842,25534.0
2021-12-08 10:55:00,66.52,66.54,66.38,66.51,14432.0,58.8753,58.893,58.7514,58.8665,14432.0
2021-12-08 11:00:00,66.52,66.59,66.5,66.59,8986.0,58.8753,58.9373,58.8576,58.9373,8986.0
2021-12-08 11:05:00,66.59,66.67,66.53,66.62,22422.0,58.9373,59.0081,58.8842,58.9638,22422.0
2021-12-08 11:10:00,66.64,66.64,66.51,66.53,14038.0,58.9815,58.9815,58.8665,58.8842,14038.0
2021-12-08 11:15:00,66.52,66.53,66.39,66.45,21732.0,58.8753,58.8842,58.7603,58.8134,21732.0
2021-12-08 11:20:00,66.45,66.5,66.31,66.35,32353.0,58.8134,58.8576,58.6895,58.7249,32353.0
2021-12-08 11:25:00,66.36,66.46,66.35,66.44,10131.0,58.7337,58.8222,58.7249,58.8045,10131.0
2021-12-08 11:30:00,66.41,66.44,66.27,66.38,17122.0,58.778,58.8045,58.6541,58.7514,17122.0
2021-12-08 11:35:00,66.39,66.43,66.36,66.37,12203.0,58.7603,58.7957,58.7337,58.7426,12203.0
2021-12-08 11:40:00,66.37,66.45,66.31,66.44,10559.0,58.7426,58.8134,58.6895,58.8045,10559.0
2021-12-08 11:45:00,66.43,66.48,66.38,66.39,10524.0,58.7957,58.8399,58.7514,58.7603,10524.0
2021-12-08 11:50:00,66.39,66.43,66.29,66.43,6645.0,58.7603,58.7957,58.6718,58.7957,6645.0
2021-12-08 11:55:00,66.41,66.44,66.36,66.39,10117.0,58.778,58.8045,58.7337,58.7603,10117.0
2021-12-08 12:00:00,66.39,66.42,66.29,66.35,13751.0,58.7603,58.7868,58.6718,58.7249,13751.0
2021-12-08 12:05:00,66.36,66.4,66.35,66.38,5360.0,58.7337,58.7691,58.7249,58.7514,5360.0
2021-12-08 12:10:00,66.39,66.44,66.38,66.4,7168.0,58.7603,58.8045,58.7514,58.7691,7168.0
2021-12-08 12:15:00,66.4,66.43,66.33,66.43,7602.0,58.7691,58.7957,58.7072,58.7957,7602.0
2021-12-08 12:20:00,66.42,66.46,66.42,66.43,6375.0,58.7868,58.8222,58.7868,58.7957,6375.0
2021-12-08 12:25:00,66.43,66.5,66.41,66.45,12162.0,58.7957,58.8576,58.778,58.8134,12162.0
2021-12-08 12:30:00,66.45,66.53,66.45,66.53,6447.0,58.8134,58.8842,58.8134,58.8842,6447.0
2021-12-08 12:35:00,66.53,66.55,66.49,66.5,11934.0,58.8842,58.9019,58.8488,58.8576,11934.0
2021-12-08 12:40:00,66.5,66.54,66.45,66.45,5973.0,58.8576,58.893,58.8134,58.8134,5973.0
2021-12-08 12:45:00,66.44,66.55,66.43,66.55,9937.0,58.8045,58.9019,58.7957,58.9019,9937.0
2021-12-08 12:50:00,66.55,66.6,66.53,66.56,8341.0,58.9019,58.9461,58.8842,58.9107,8341.0
2021-12-08 12:55:00,66.56,66.63,66.56,66.62,19350.0,58.9107,58.9727,58.9107,58.9638,19350.0
2021-12-08 13:00:00,66.61,66.71,66.58,66.68,25406.0,58.955,59.0435,58.9284,59.0169,25406.0
2021-12-08 13:05:00,66.7,66.82,66.69,66.82,20200.0,59.0347,59.1409,59.0258,59.1409,20200.0
2021-12-08 13:10:00,66.81,66.95,66.79,66.92,39193.0,59.132,59.2559,59.1143,59.2294,39193.0
2021-12-08 13:15:00,66.86,66.89,66.76,66.86,53939.0,59.1763,59.2028,59.0878,59.1763,53939.0
2021-12-08 13:20:00,66.87,66.94,66.84,66.91,52473.0,59.1851,59.2471,59.1586,59.2205,52473.0
2021-12-08 13:25:00,66.9,67.0,66.9,66.94,57112.0,59.2117,59.3002,59.2117,59.2471,57112.0
2021-12-08 13:30:00,66.94,66.96,66.77,66.85,41395.0,59.2471,59.2648,59.0966,59.1674,41395.0
2021-12-08 13:35:00,66.85,66.86,66.74,66.82,40174.0,59.1674,59.1763,59.0701,59.1409,40174.0
2021-12-08 13:40:00,66.82,66.92,66.81,66.9,36679.0,59.1409,59.2294,59.132,59.2117,36679.0
2021-12-08 13:45:00,66.9,66.92,66.83,66.85,44460.0,59.2117,59.2294,59.1497,59.1674,44460.0
2021-12-08 13:50:00,66.83,66.94,66.83,66.92,25805.0,59.1497,59.2471,59.1497,59.2294,25805.0
2021-12-08 13:55:00,66.9,66.98,66.89,66.97,15141.0,59.2117,59.2825,59.2028,59.2736,15141.0
2021-12-08 14:00:00,66.98,67.04,66.95,67.01,19118.0,59.2825,59.3356,59.2559,59.309,19118.0
2021-12-08 14:05:00,67.0,67.06,66.98,67.0,13982.0,59.3002,59.3533,59.2825,59.3002,13982.0
2021-12-08 14:10:00,67.0,67.09,66.99,67.08,14972.0,59.3002,59.3798,59.2913,59.371,14972.0
2021-12-08 14:15:00,67.06,67.17,67.0,67.02,39311.0,59.3533,59.4506,59.3002,59.3179,39311.0
2021-12-08 14:20:00,67.03,67.11,67.02,67.09,13979.0,59.3267,59.3975,59.3179,59.3798,13979.0
2021-12-08 14:25:00,67.11,67.13,67.02,67.08,13541.0,59.3975,59.4152,59.3179,59.371,13541.0
2021-12-08 14:30:00,67.1,67.1,67.0,67.0,7020.0,59.3887,59.3887,59.3002,59.3002,7020.0
2021-12-08 14:35:00,67.01,67.06,66.96,67.04,17977.0,59.309,59.3533,59.2648,59.3356,17977.0
2021-12-08 14:40:00,67.04,67.05,66.99,67.0,11493.0,59.3356,59.3444,59.2913,59.3002,11493.0
2021-12-08 14:45:00,67.0,67.02,66.96,67.01,27967.0,59.3002,59.3179,59.2648,59.309,27967.0
2021-12-08 14:50:00,67.0,67.04,66.94,67.0,24754.0,59.3002,59.3356,59.2471,59.3002,24754.0
2021-12-08 14:55:00,67.0,67.03,66.97,67.03,14765.0,59.3002,59.3267,59.2736,59.3267,14765.0
2021-12-08 15:00:00,67.0,67.21,66.98,67.19,29716.0,59.3002,59.486,59.2825,59.4683,29716.0
2021-12-08 15:05:00,67.2,67.21,67.11,67.19,55239.0,59.4772,59.486,59.3975,59.4683,55239.0
2021-12-08 15:10:00,67.2,67.25,67.15,67.23,47451.0,59.4772,59.5214,59.4329,59.5037,47451.0
2021-12-08 15:15:00,67.23,67.27,67.22,67.24,29895.0,59.5037,59.5391,59.4949,59.5126,29895.0
2021-12-08 15:20:00,67.25,67.32,67.24,67.3,23085.0,59.5214,59.5834,59.5126,59.5657,23085.0
2021-12-08 15:25:00,67.29,67.3,67.23,67.24,17596.0,59.5568,59.5657,59.5037,59.5126,17596.0
2021-12-08 15:30:00,67.26,67.29,67.2,67.22,87790.0,59.5303,59.5568,59.4772,59.4949,87790.0
2021-12-08 15:35:00,67.21,67.22,67.01,67.06,88953.0,59.486,59.4949,59.309,59.3533,88953.0
2021-12-08 15:40:00,67.07,67.15,67.0,67.15,27876.0,59.3621,59.4329,59.3002,59.4329,27876.0
2021-12-08 15:45:00,67.14,67.22,67.14,67.2,29882.0,59.4241,59.4949,59.4241,59.4772,29882.0
2021-12-08 15:50:00,67.21,67.28,67.17,67.19,67702.0,59.486,59.548,59.4506,59.4683,67702.0
2021-12-08 15:55:00,67.2,67.22,67.09,67.09,154716.0,59.4772,59.4949,59.3798,59.3798,154716.0
2021-12-09 09:30:00,67.1,67.1,66.65,66.65,24371.0,59.3887,59.3887,58.9904,58.9904,24371.0
2021-12-09 09:35:00,66.52,66.82,66.48,66.78,10061.0,58.8753,59.1409,58.8399,59.1055,10061.0
2021-12-09 09:40:00,66.77,66.85,66.66,66.71,6441.0,59.0966,59.1674,58.9992,59.0435,6441.0
2021-12-09 09:45:00,66.7,66.82,66.65,66.77,12109.0,59.0347,59.1409,58.9904,59.0966,12109.0
2021-12-09 09:50:00,66.81,66.88,66.74,66.77,15317.0,59.132,59.194,59.0701,59.0966,15317.0
2021-12-09 09:55:00,66.79,66.9,66.74,66.76,11878.0,59.1143,59.2117,59.0701,59.0878,11878.0
2021-12-09 10:00:00,66.76,66.76,66.63,66.63,9916.0,59.0878,59.0878,58.9727,58.9727,9916.0
2021-12-09 10:05:00,66.65,66.72,66.56,66.62,12784.0,58.9904,59.0524,58.9107,58.9638,12784.0
2021-12-09 10:10:00,66.63,66.86,66.63,66.81,24490.0,58.9727,59.1763,58.9727,59.132,24490.0
2021-12-09 10:15:00,66.8,66.87,66.75,66.75,8591.0,59.1232,59.1851,59.0789,59.0789,8591.0
2021-12-09 10:20:00,66.77,66.85,66.72,66.85,10424.0,59.0966,59.1674,59.0524,59.1674,10424.0
2021-12-09 10:25:00,66.87,66.94,66.81,66.89,12693.0,59.1851,59.2471,59.132,59.2028,12693.0
2021-12-09 10:30:00,66.89,66.99,66.81,66.95,10363.0,59.2028,59.2913,59.132,59.2559,10363.0
2021-12-09 10:35:00,66.96,67.03,66.89,67.0,12768.0,59.2648,59.3267,59.2028,59.3002,12768.0
2021-12-09 10:40:00,66.97,67.09,66.95,67.08,22869.0,59.2736,59.3798,59.2559,59.371,22869.0
2021-12-09 10:45:00,67.08,67.09,66.98,67.0,11505.0,59.371,59.3798,59.2825,59.3002,11505.0
2021-12-09 10:50:00,67.01,67.07,66.99,67.07,23053.0,59.309,59.3621,59.2913,59.3621,23053.0
2021-12-09 10:55:00,67.07,67.11,66.98,67.02,13636.0,59.3621,59.3975,59.2825,59.3179,13636.0
2021-12-09 11:00:00,67.04,67.09,67.0,67.01,18258.0,59.3356,59.3798,59.3002,59.309,18258.0
2021-12-09 11:05:00,67.04,67.1,66.93,66.94,24805.0,59.3356,59.3887,59.2382,59.2471,24805.0
2021-12-09 11:10:00,66.92,67.06,66.92,66.97,23282.0,59.2294,59.3533,59.2294,59.2736,23282.0
2021-12-09 11:15:00,66.98,67.0,66.86,66.92,24497.0,59.2825,59.3002,59.1763,59.2294,24497.0
2021-12-09 11:20:00,66.94,66.95,66.85,66.95,17327.0,59.2471,59.2559,59.1674,59.2559,17327.0
2021-12-09 11:25:00,66.95,67.02,66.94,67.02,19583.0,59.2559,59.3179,59.2471,59.3179,19583.0
2021-12-09 11:30:00,66.99,67.01,66.93,66.98,24114.0,59.2913,59.309,59.2382,59.2825,24114.0
2021-12-09 11:35:00,66.99,67.0,66.9,66.9,26655.0,59.2913,59.3002,59.2117,59.2117,26655.0
2021-12-09 11:40:00,66.89,66.98,66.86,66.88,60522.0,59.2028,59.2825,59.1763,59.194,60522.0
2021-12-09 11:45:00,66.87,66.96,66.79,66.96,28445.0,59.1851,59.2648,59.1143,59.2648,28445.0
2021-12-09 11:50:00,66.96,67.03,66.94,66.98,38123.0,59.2648,59.3267,59.2471,59.2825,38123.0
2021-12-09 11:55:00,66.99,67.0,66.9,66.92,16642.0,59.2913,59.3002,59.2117,59.2294,16642.0
2021-12-09 12:00:00,66.92,66.98,66.87,66.98,40037.0,59.2294,59.2825,59.1851,59.2825,40037.0
2021-12-09 12:05:00,66.99,66.99,66.85,66.87,41578.0,59.2913,59.2913,59.1674,59.1851,41578.0
2021-12-09 12:10:00,66.89,66.9,66.85,66.9,10549.0,59.2028,59.2117,59.1674,59.2117,10549.0
2021-12-09 12:15:00,66.88,66.98,66.88,66.96,23266.0,59.194,59.2825,59.194,59.2648,23266.0
2021-12-09 12:20:00,66.97,67.01,66.94,66.97,55337.0,59.2736,59.309,59.2471,59.2736,55337.0
2021-12-09 12:25:00,66.98,67.0,66.95,66.95,23275.0,59.2825,59.3002,59.2559,59.2559,23275.0
2021-12-09 12:30:00,66.96,67.02,66.95,67.0,13869.0,59.2648,59.3179,59.2559,59.3002,13869.0
2021-12-09 12:35:00,67.01,67.03,66.95,66.96,10556.0,59.309,59.3267,59.2559,59.2648,10556.0
2021-12-09 12:40:00,66.97,67.02,66.94,67.02,18876.0,59.2736,59.3179,59.2471,59.3179,18876.0
2021-12-09 12:45:00,67.02,67.04,66.99,67.01,8939.0,59.3179,59.3356,59.2913,59.309,8939.0
2021-12-09 12:50:00,67.0,67.02,66.96,67.0,11718.0,59.3002,59.3179,59.2648,59.3002,11718.0
2021-12-09 12:55:00,66.99,67.05,66.98,67.05,6946.0,59.2913,59.3444,59.2825,59.3444,6946.0
2021-12-09 13:00:00,67.03,67.04,66.97,66.98,6167.0,59.3267,59.3356,59.2736,59.2825,6167.0
2021-12-09 13:05:00,66.98,67.06,66.98,67.05,8819.0,59.2825,59.3533,59.2825,59.3444,8819.0
2021-12-09 13:10:00,67.06,67.07,66.98,66.99,6643.0,59.3533,59.3621,59.2825,59.2913,6643.0
2021-12-09 13:15:00,67.01,67.03,66.97,66.97,7781.0,59.309,59.3267,59.2736,59.2736,7781.0
2021-12-09 13:20:00,66.97,67.04,66.97,67.03,7346.0,59.2736,59.3356,59.2736,59.3267,7346.0
2021-12-09 13:25:00,67.03,67.06,66.97,67.06,58562.0,59.3267,59.3533,59.2736,59.3533,58562.0
2021-12-09 13:30:00,67.04,67.09,67.04,67.05,17592.0,59.3356,59.3798,59.3356,59.3444,17592.0
2021-12-09 13:35:00,67.06,67.13,67.06,67.07,6956.0,59.3533,59.4152,59.3533,59.3621,6956.0
2021-12-09 13:40:00,67.07,67.11,67.07,67.1,5933.0,59.3621,59.3975,59.3621,59.3887,5933.0
2021-12-09 13:45:00,67.11,67.21,67.1,67.21,49913.0,59.3975,59.486,59.3887,59.486,49913.0
2021-12-09 13:50:00,67.2,67.22,67.09,67.1,15682.0,59.4772,59.4949,59.3798,59.3887,15682.0
2021-12-09 13:55:00,67.12,67.14,67.06,67.1,20902.0,59.4064,59.4241,59.3533,59.3887,20902.0
2021-12-09 14:00:00,67.09,67.11,67.01,67.05,19721.0,59.3798,59.3975,59.309,59.3444,19721.0
2021-12-09 14:05:00,67.06,67.12,67.02,67.08,8728.0,59.3533,59.4064,59.3179,59.371,8728.0
2021-12-09 14:10:00,67.07,67.18,67.05,67.17,18267.0,59.3621,59.4595,59.3444,59.4506,18267.0
2021-12-09 14:15:00,67.17,67.18,67.08,67.12,7249.0,59.4506,59.4595,59.371,59.4064,7249.0
2021-12-09 14:20:00,67.12,67.16,67.09,67.12,9156.0,59.4064,59.4418,59.3798,59.4064,9156.0
2021-12-09 14:25:00,67.12,67.15,67.04,67.06,6872.0,59.4064,59.4329,59.3356,59.3533,6872.0
2021-12-09 14:30:00,67.06,67.07,66.94,66.95,10465.0,59.3533,59.3621,59.2471,59.2559,10465.0
2021-12-09 14:35:00,66.94,67.08,66.94,67.01,39332.0,59.2471,59.371,59.2471,59.309,39332.0
2021-12-09 14:40:00,67.02,67.03,66.94,66.94,5296.0,59.3179,59.3267,59.2471,59.2471,5296.0
2021-12-09 14:45:00,66.93,66.94,66.89,66.91,6674.0,59.2382,59.2471,59.2028,59.2205,6674.0
2021-12-09 14:50:00,66.92,66.99,66.92,66.96,4752.0,59.2294,59.2913,59.2294,59.2648,4752.0
2021-12-09 14:55:00,66.97,67.06,66.92,67.06,24308.0,59.2736,59.3533,59.2294,59.3533,24308.0
2021-12-09 15:00:00,67.06,67.12,66.94,67.07,27340.0,59.3533,59.4064,59.2471,59.3621,27340.0
2021-12-09 15:05:00,67.08,67.19,67.04,67.19,39775.0,59.371,59.4683,59.3356,59.4683,39775.0
2021-12-09 15:10:00,67.18,67.21,67.1,67.17,126696.0,59.4595,59.486,59.3887,59.4506,126696.0
2021-12-09 15:15:00,67.15,67.18,67.04,67.06,42197.0,59.4329,59.4595,59.3356,59.3533,42197.0
2021-12-09 15:20:00,67.06,67.2,67.05,67.13,43008.0,59.3533,59.4772,59.3444,59.4152,43008.0
2021-12-09 15:25:00,67.12,67.18,67.04,67.08,49282.0,59.4064,59.4595,59.3356,59.371,49282.0
2021-12-09 15:30:00,67.09,67.09,66.94,66.99,18722.0,59.3798,59.3798,59.2471,59.2913,18722.0
2021-12-09 15:35:00,66.99,67.04,66.92,66.93,45569.0,59.2913,59.3356,59.2294,59.2382,45569.0
2021-12-09 15:40:00,66.94,66.98,66.86,66.86,14905.0,59.2471,59.2825,59.1763,59.1763,14905.0
2021-12-09 15:45:00,66.87,67.01,66.86,67.0,33952.0,59.1851,59.309,59.1763,59.3002,33952.0
2021-12-09 15:50:00,67.0,67.0,66.86,66.89,81018.0,59.3002,59.3002,59.1763,59.2028,81018.0
2021-12-09 15:55:00,66.88,66.92,66.78,66.8,108430.0,59.194,59.2294,59.1055,59.1232,108430.0
2021-12-10 09:30:00,67.26,67.26,66.59,66.94,28811.0,59.5303,59.5303,58.9373,59.2471,28811.0
2021-12-10 09:35:00,67.0,67.14,66.82,66.9,15402.0,59.3002,59.4241,59.1409,59.2117,15402.0
2021-12-10 09:40:00,66.91,67.14,66.89,67.11,5653.0,59.2205,59.4241,59.2028,59.3975,5653.0
2021-12-10 09:45:00,67.09,67.13,66.94,67.06,13245.0,59.3798,59.4152,59.2471,59.3533,13245.0
2021-12-10 09:50:00,67.12,67.23,67.05,67.13,14254.0,59.4064,59.5037,59.3444,59.4152,14254.0
2021-12-10 09:55:00,67.09,67.31,67.09,67.3,24566.0,59.3798,59.5745,59.3798,59.5657,24566.0
2021-12-10 10:00:00,67.31,67.31,66.99,67.14,12680.0,59.5745,59.5745,59.2913,59.4241,12680.0
2021-12-10 10:05:00,67.16,67.17,67.06,67.08,13436.0,59.4418,59.4506,59.3533,59.371,13436.0
2021-12-10 10:10:00,67.07,67.13,67.01,67.01,23546.0,59.3621,59.4152,59.309,59.309,23546.0
2021-12-10 10:15:00,67.03,67.11,67.01,67.07,6710.0,59.3267,59.3975,59.309,59.3621,6710.0
2021-12-10 10:20:00,67.06,67.06,66.93,67.03,6251.0,59.3533,59.3533,59.2382,59.3267,6251.0
2021-12-10 10:25:00,67.03,67.22,67.03,67.12,5555.0,59.3267,59.4949,59.3267,59.4064,5555.0
2021-12-10 10:30:00,67.1,67.14,67.04,67.06,6336.0,59.3887,59.4241,59.3356,59.3533,6336.0
2021-12-10 10:35:00,67.05,67.08,67.0,67.03,5817.0,59.3444,59.371,59.3002,59.3267,5817.0
2021-12-10 10:40:00,67.06,67.1,66.97,67.1,22868.0,59.3533,59.3887,59.2736,59.3887,22868.0
2021-12-10 10:45:00,67.11,67.23,67.07,67.19,22709.0,59.3975,59.5037,59.3621,59.4683,22709.0
2021-12-10 10:50:00,67.2,67.2,67.11,67.16,8659.0,59.4772,59.4772,59.3975,59.4418,8659.0
2021-12-10 10:55:00,67.16,67.22,67.14,67.18,7764.0,59.4418,59.4949,59.4241,59.4595,7764.0
2021-12-10 11:00:00,67.18,67.25,67.14,67.17,32082.0,59.4595,59.5214,59.4241,59.4506,32082.0
2021-12-10 11:05:00,67.17,67.21,67.13,67.16,16484.0,59.4506,59.486,59.4152,59.4418,16484.0
2021-12-10 11:10:00,67.15,67.21,67.12,67.19,63143.0,59.4329,59.486,59.4064,59.4683,63143.0
2021-12-10 11:15:00,67.18,67.31,67.14,67.27,15458.0,59.4595,59.5745,59.4241,59.5391,15458.0
2021-12-10 11:20:00,67.29,67.43,67.29,67.38,15958.0,59.5568,59.6808,59.5568,59.6365,15958.0
2021-12-10 11:25:00,67.38,67.43,67.36,67.41,10318.0,59.6365,59.6808,59.6188,59.6631,10318.0
2021-12-10 11:30:00,67.4,67.45,67.36,67.43,13527.0,59.6542,59.6985,59.6188,59.6808,13527.0
2021-12-10 11:35:00,67.41,67.44,67.36,67.36,7174.0,59.6631,59.6896,59.6188,59.6188,7174.0
2021-12-10 11:40:00,67.35,67.37,67.29,67.29,10395.0,59.61,59.6277,59.5568,59.5568,10395.0
2021-12-10 11:45:00,67.3,67.32,67.2,67.21,17317.0,59.5657,59.5834,59.4772,59.486,17317.0
2021-12-10 11:50:00,67.22,67.26,67.16,67.22,22012.0,59.4949,59.5303,59.4418,59.4949,22012.0
2021-12-10 11:55:00,67.22,67.24,67.17,67.23,9197.0,59.4949,59.5126,59.4506,59.5037,9197.0
2021-12-10 12:00:00,67.24,67.35,67.23,67.33,12090.0,59.5126,59.61,59.5037,59.5922,12090.0
2021-12-10 12:05:00,67.32,67.35,67.28,67.32,16126.0,59.5834,59.61,59.548,59.5834,16126.0
2021-12-10 12:10:00,67.31,67.32,67.27,67.3,20186.0,59.5745,59.5834,59.5391,59.5657,20186.0
2021-12-10 12:15:00,67.29,67.36,67.29,67.32,24195.0,59.5568,59.6188,59.5568,59.5834,24195.0
2021-12-10 12:20:00,67.32,67.33,67.24,67.29,30144.0,59.5834,59.5922,59.5126,59.5568,30144.0
2021-12-10 12:25:00,67.3,67.36,67.24,67.32,57840.0,59.5657,59.6188,59.5126,59.5834,57840.0
2021-12-10 12:30:00,67.33,67.33,67.24,67.25,70003.0,59.5922,59.5922,59.5126,59.5214,70003.0
2021-12-10 12:35:00,67.26,67.28,67.18,67.25,15350.0,59.5303,59.548,59.4595,59.5214,15350.0
2021-12-10 12:40:00,67.25,67.25,67.14,67.19,7335.0,59.5214,59.5214,59.4241,59.4683,7335.0
2021-12-10 12:45:00,67.18,67.23,67.15,67.23,5610.0,59.4595,59.5037,59.4329,59.5037,5610.0
2021-12-10 12:50:00,67.22,67.26,67.21,67.25,5150.0,59.4949,59.5303,59.486,59.5214,5150.0
2021-12-10 12:55:00,67.25,67.29,67.22,67.22,16425.0,59.5214,59.5568,59.4949,59.4949,16425.0
2021-12-10 13:00:00,67.21,67.3,67.21,67.3,6975.0,59.486,59.5657,59.486,59.5657,6975.0
2021-12-10 13:05:00,67.3,67.3,67.24,67.26,6225.0,59.5657,59.5657,59.5126,59.5303,6225.0
2021-12-10 13:10:00,67.25,67.27,67.23,67.26,8714.0,59.5214,59.5391,59.5037,59.5303,8714.0
2021-12-10 13:15:00,67.28,67.3,67.25,67.29,6536.0,59.548,59.5657,59.5214,59.5568,6536.0
2021-12-10 13:20:00,67.3,67.3,67.23,67.26,6387.0,59.5657,59.5657,59.5037,59.5303,6387.0
2021-12-10 13:25:00,67.25,67.25,67.15,67.19,11813.0,59.5214,59.5214,59.4329,59.4683,11813.0
2021-12-10 13:30:00,67.21,67.24,67.15,67.18,10483.0,59.486,59.5126,59.4329,59.4595,10483.0
2021-12-10 13:35:00,67.17,67.21,67.15,67.18,7358.0,59.4506,59.486,59.4329,59.4595,7358.0
2021-12-10 13:40:00,67.19,67.21,67.16,67.18,4952.0,59.4683,59.486,59.4418,59.4595,4952.0
2021-12-10 13:45:00,67.17,67.18,67.12,67.17,10908.0,59.4506,59.4595,59.4064,59.4506,10908.0
2021-12-10 13:50:00,67.17,67.17,67.14,67.17,3411.0,59.4506,59.4506,59.4241,59.4506,3411.0
2021-12-10 13:55:00,67.16,67.2,67.09,67.09,11934.0,59.4418,59.4772,59.3798,59.3798,11934.0
2021-12-10 14:00:00,67.11,67.14,67.03,67.13,15206.0,59.3975,59.4241,59.3267,59.4152,15206.0
2021-12-10 14:05:00,67.12,67.12,67.07,67.07,9147.0,59.4064,59.4064,59.3621,59.3621,9147.0
2021-12-10 14:10:00,67.08,67.09,67.03,67.03,12407.0,59.371,59.3798,59.3267,59.3267,12407.0
2021-12-10 14:15:00,67.03,67.04,66.97,66.98,6876.0,59.3267,59.3356,59.2736,59.2825,6876.0
2021-12-10 14:20:00,66.99,67.02,66.98,67.02,9238.0,59.2913,59.3179,59.2825,59.3179,9238.0
2021-12-10 14:25:00,67.02,67.05,66.97,67.05,7284.0,59.3179,59.3444,59.2736,59.3444,7284.0
2021-12-10 14:30:00,67.05,67.11,67.03,67.03,11965.0,59.3444,59.3975,59.3267,59.3267,11965.0
2021-12-10 14:35:00,67.03,67.04,66.94,67.0,9836.0,59.3267,59.3356,59.2471,59.3002,9836.0
2021-12-10 14:40:00,67.01,67.01,66.92,66.97,11858.0,59.309,59.309,59.2294,59.2736,11858.0
2021-12-10 14:45:00,66.97,66.98,66.91,66.91,6422.0,59.2736,59.2825,59.2205,59.2205,6422.0
2021-12-10 14:50:00,66.89,66.89,66.72,66.73,19001.0,59.2028,59.2028,59.0524,59.0612,19001.0
2021-12-10 14:55:00,66.72,66.78,66.69,66.69,16469.0,59.0524,59.1055,59.0258,59.0258,16469.0
2021-12-10 15:00:00,66.7,66.73,66.64,66.71,17583.0,59.0347,59.0612,58.9815,59.0435,17583.0
2021-12-10 15:05:00,66.69,66.69,66.61,66.61,16284.0,59.0258,59.0258,58.955,58.955,16284.0
2021-12-10 15:10:00,66.61,66.65,66.56,66.61,20201.0,58.955,58.9904,58.9107,58.955,20201.0
2021-12-10 15:15:00,66.59,66.6,66.52,66.55,33868.0,58.9373,58.9461,58.8753,58.9019,33868.0
2021-12-10 15:20:00,66.56,66.58,66.48,66.51,28586.0,58.9107,58.9284,58.8399,58.8665,28586.0
2021-12-10 15:25:00,66.5,66.58,66.48,66.52,23179.0,58.8576,58.9284,58.8399,58.8753,23179.0
2021-12-10 15:30:00,66.52,66.6,66.47,66.59,33381.0,58.8753,58.9461,58.8311,58.9373,33381.0
2021-12-10 15:35:00,66.59,66.61,66.47,66.51,31664.0,58.9373,58.955,58.8311,58.8665,31664.0
2021-12-10 15:40:00,66.5,66.53,66.46,66.52,32335.0,58.8576,58.8842,58.8222,58.8753,32335.0
2021-12-10 15:45:00,66.53,66.63,66.53,66.6,37329.0,58.8842,58.9727,58.8842,58.9461,37329.0
2021-12-10 15:50:00,66.61,66.69,66.48,66.52,87530.0,58.955,59.0258,58.8399,58.8753,87530.0
2021-12-10 15:55:00,66.51,66.55,66.4,66.49,239237.0,58.8665,58.9019,58.7691,58.8488,239237.0
2021-12-13 09:30:00,66.47,66.82,66.45,66.74,50426.0,58.8311,59.1409,58.8134,59.0701,50426.0
2021-12-13 09:35:00,66.74,66.74,66.55,66.64,18594.0,59.0701,59.0701,58.9019,58.9815,18594.0
2021-12-13 09:40:00,66.64,66.76,66.54,66.74,24622.0,58.9815,59.0878,58.893,59.0701,24622.0
2021-12-13 09:45:00,66.73,66.76,66.56,66.65,17701.0,59.0612,59.0878,58.9107,58.9904,17701.0
2021-12-13 09:50:00,66.64,66.87,66.63,66.8,15413.0,58.9815,59.1851,58.9727,59.1232,15413.0
2021-12-13 09:55:00,66.78,66.84,66.62,66.69,14502.0,59.1055,59.1586,58.9638,59.0258,14502.0
2021-12-13 10:00:00,66.7,66.86,66.69,66.78,12843.0,59.0347,59.1763,59.0258,59.1055,12843.0
2021-12-13 10:05:00,66.76,66.77,66.61,66.69,11140.0,59.0878,59.0966,58.955,59.0258,11140.0
2021-12-13 10:10:00,66.67,66.79,66.67,66.77,12631.0,59.0081,59.1143,59.0081,59.0966,12631.0
2021-12-13 10:15:00,66.78,66.84,66.7,66.81,20450.0,59.1055,59.1586,59.0347,59.132,20450.0
2021-12-13 10:20:00,66.83,66.88,66.79,66.86,10252.0,59.1497,59.194,59.1143,59.1763,10252.0
2021-12-13 10:25:00,66.86,66.88,66.77,66.84,12484.0,59.1763,59.194,59.0966,59.1586,12484.0
2021-12-13 10:30:00,66.85,66.89,66.72,66.82,17943.0,59.1674,59.2028,59.0524,59.1409,17943.0
2021-12-13 10:35:00,66.84,66.93,66.83,66.85,7761.0,59.1586,59.2382,59.1497,59.1674,7761.0
2021-12-13 10:40:00,66.86,66.93,66.79,66.93,8128.0,59.1763,59.2382,59.1143,59.2382,8128.0
2021-12-13 10:45:00,66.92,66.99,66.91,66.92,16463.0,59.2294,59.2913,59.2205,59.2294,16463.0
2021-12-13 10:50:00,66.91,67.0,66.83,66.98,8918.0,59.2205,59.3002,59.1497,59.2825,8918.0
2021-12-13 10:55:00,66.97,67.01,66.93,66.98,6598.0,59.2736,59.309,59.2382,59.2825,6598.0
2021-12-13 11:00:00,66.96,67.08,66.95,67.08,14875.0,59.2648,59.371,59.2559,59.371,14875.0
2021-12-13 11:05:00,67.06,67.14,67.04,67.09,12296.0,59.3533,59.4241,59.3356,59.3798,12296.0
2021-12-13 11:10:00,67.09,67.15,67.05,67.09,7506.0,59.3798,59.4329,59.3444,59.3798,7506.0
2021-12-13 11:15:00,67.08,67.14,67.04,67.11,5928.0,59.371,59.4241,59.3356,59.3975,5928.0
2021-12-13 11:20:00,67.12,67.22,67.11,67.21,3294.0,59.4064,59.4949,59.3975,59.486,3294.0
2021-12-13 11:25:00,67.21,67.37,67.19,67.37,9427.0,59.486,59.6277,59.4683,59.6277,9427.0
2021-12-13 11:30:00,67.36,67.43,67.33,67.43,9391.0,59.6188,59.6808,59.5922,59.6808,9391.0
2021-12-13 11:35:00,67.42,67.53,67.42,67.52,14334.0,59.6719,59.7693,59.6719,59.7604,14334.0
2021-12-13 11:40:00,67.53,67.67,67.51,67.66,9658.0,59.7693,59.8932,59.7516,59.8843,9658.0
2021-12-13 11:45:00,67.66,67.68,67.56,67.61,6883.0,59.8843,59.902,59.7958,59.8401,6883.0
2021-12-13 11:50:00,67.63,67.63,67.45,67.53,22671.0,59.8578,59.8578,59.6985,59.7693,22671.0
2021-12-13 11:55:00,67.54,67.67,67.54,67.62,16477.0,59.7781,59.8932,59.7781,59.8489,16477.0
2021-12-13 12:00:00,67.61,67.64,67.58,67.62,4739.0,59.8401,59.8666,59.8135,59.8489,4739.0
2021-12-13 12:05:00,67.6,67.62,67.58,67.58,8192.0,59.8312,59.8489,59.8135,59.8135,8192.0
2021-12-13 12:10:00,67.58,67.63,67.55,67.55,18470.0,59.8135,59.8578,59.787,59.787,18470.0
2021-12-13 12:15:00,67.55,67.6,67.53,67.53,11552.0,59.787,59.8312,59.7693,59.7693,11552.0
2021-12-13 12:20:00,67.52,67.57,67.51,67.53,14950.0,59.7604,59.8047,59.7516,59.7693,14950.0
2021-12-13 12:25:00,67.52,67.63,67.49,67.5,40338.0,59.7604,59.8578,59.7339,59.7427,40338.0
2021-12-13 12:30:00,67.49,67.5,67.43,67.47,6747.0,59.7339,59.7427,59.6808,59.7162,6747.0
2021-12-13 12:35:00,67.48,67.52,67.46,67.51,5617.0,59.725,59.7604,59.7073,59.7516,5617.0
2021-12-13 12:40:00,67.51,67.54,67.48,67.5,7495.0,59.7516,59.7781,59.725,59.7427,7495.0
2021-12-13 12:45:00,67.49,67.51,67.45,67.48,13146.0,59.7339,59.7516,59.6985,59.725,13146.0
2021-12-13 12:50:00,67.51,67.57,67.49,67.54,13308.0,59.7516,59.8047,59.7339,59.7781,13308.0
2021-12-13 12:55:00,67.53,67.6,67.53,67.59,14707.0,59.7693,59.8312,59.7693,59.8224,14707.0
2021-12-13 13:00:00,67.58,67.62,67.56,67.59,9207.0,59.8135,59.8489,59.7958,59.8224,9207.0
2021-12-13 13:05:00,67.61,67.62,67.53,67.55,6936.0,59.8401,59.8489,59.7693,59.787,6936.0
2021-12-13 13:10:00,67.56,67.58,67.51,67.56,8003.0,59.7958,59.8135,59.7516,59.7958,8003.0
2021-12-13 13:15:00,67.56,67.62,67.55,67.56,6423.0,59.7958,59.8489,59.787,59.7958,6423.0
2021-12-13 13:20:00,67.57,67.61,67.52,67.52,8853.0,59.8047,59.8401,59.7604,59.7604,8853.0
2021-12-13 13:25:00,67.53,67.59,67.51,67.59,9413.0,59.7693,59.8224,59.7516,59.8224,9413.0
2021-12-13 13:30:00,67.59,67.59,67.51,67.58,9115.0,59.8224,59.8224,59.7516,59.8135,9115.0
2021-12-13 13:35:00,67.57,67.62,67.56,67.58,9050.0,59.8047,59.8489,59.7958,59.8135,9050.0
2021-12-13 13:40:00,67.58,67.6,67.53,67.56,10327.0,59.8135,59.8312,59.7693,59.7958,10327.0
2021-12-13 13:45:00,67.55,67.56,67.49,67.5,8586.0,59.787,59.7958,59.7339,59.7427,8586.0
2021-12-13 13:50:00,67.5,67.53,67.46,67.49,8127.0,59.7427,59.7693,59.7073,59.7339,8127.0
2021-12-13 13:55:00,67.48,67.62,67.48,67.62,11114.0,59.725,59.8489,59.725,59.8489,11114.0
2021-12-13 14:00:00,67.61,67.61,67.52,67.55,10181.0,59.8401,59.8401,59.7604,59.787,10181.0
2021-12-13 14:05:00,67.55,67.6,67.52,67.6,10603.0,59.787,59.8312,59.7604,59.8312,10603.0
2021-12-13 14:10:00,67.61,67.69,67.61,67.67,14894.0,59.8401,59.9109,59.8401,59.8932,14894.0
2021-12-13 14:15:00,67.66,67.67,67.61,67.63,13699.0,59.8843,59.8932,59.8401,59.8578,13699.0
2021-12-13 14:20:00,67.61,67.66,67.59,67.59,12120.0,59.8401,59.8843,59.8224,59.8224,12120.0
2021-12-13 14:25:00,67.6,67.64,67.59,67.64,8138.0,59.8312,59.8666,59.8224,59.8666,8138.0
2021-12-13 14:30:00,67.62,67.64,67.58,67.58,6455.0,59.8489,59.8666,59.8135,59.8135,6455.0
2021-12-13 14:35:00,67.56,67.67,67.55,67.66,8601.0,59.7958,59.8932,59.787,59.8843,8601.0
2021-12-13 14:40:00,67.66,67.72,67.64,67.68,15626.0,59.8843,59.9374,59.8666,59.902,15626.0
2021-12-13 14:45:00,67.66,67.73,67.66,67.67,7165.0,59.8843,59.9463,59.8843,59.8932,7165.0
2021-12-13 14:50:00,67.66,67.68,67.63,67.64,10040.0,59.8843,59.902,59.8578,59.8666,10040.0
2021-12-13 14:55:00,67.62,67.65,67.6,67.61,10572.0,59.8489,59.8755,59.8312,59.8401,10572.0
2021-12-13 15:00:00,67.63,67.69,67.6,67.64,23799.0,59.8578,59.9109,59.8312,59.8666,23799.0
2021-12-13 15:05:00,67.64,67.69,67.63,67.64,10767.0,59.8666,59.9109,59.8578,59.8666,10767.0
2021-12-13 15:10:00,67.65,67.74,67.63,67.73,8115.0,59.8755,59.9551,59.8578,59.9463,8115.0
2021-12-13 15:15:00,67.73,67.74,67.64,67.68,29631.0,59.9463,59.9551,59.8666,59.902,29631.0
2021-12-13 15:20:00,67.67,67.72,67.62,67.7,24694.0,59.8932,59.9374,59.8489,59.9197,24694.0
2021-12-13 15:25:00,67.7,67.71,67.6,67.64,39793.0,59.9197,59.9286,59.8312,59.8666,39793.0
2021-12-13 15:30:00,67.64,67.77,67.55,67.76,51920.0,59.8666,59.9817,59.787,59.9728,51920.0
2021-12-13 15:35:00,67.76,67.79,67.7,67.73,23723.0,59.9728,59.9994,59.9197,59.9463,23723.0
2021-12-13 15:40:00,67.74,67.8,67.73,67.73,30514.0,59.9551,60.0082,59.9463,59.9463,30514.0
2021-12-13 15:45:00,67.75,67.85,67.64,67.64,59218.0,59.964,60.0525,59.8666,59.8666,59218.0
2021-12-13 15:50:00,67.64,67.65,67.48,67.51,109422.0,59.8666,59.8755,59.725,59.7516,109422.0
2021-12-13 15:55:00,67.51,67.53,67.42,67.46,155263.0,59.7516,59.7693,59.6719,59.7073,155263.0
2021-12-14 09:30:00,67.32,67.67,67.32,67.56,45695.0,59.5834,59.8932,59.5834,59.7958,45695.0
2021-12-14 09:35:00,67.54,67.55,67.07,67.16,13827.0,59.7781,59.787,59.3621,59.4418,13827.0
2021-12-14 09:40:00,67.12,67.31,67.06,67.29,15675.0,59.4064,59.5745,59.3533,59.5568,15675.0
2021-12-14 09:45:00,67.31,67.31,67.01,67.23,14718.0,59.5745,59.5745,59.309,59.5037,14718.0
2021-12-14 09:50:00,67.21,67.28,67.12,67.22,8190.0,59.486,59.548,59.4064,59.4949,8190.0
2021-12-14 09:55:00,67.27,67.37,67.06,67.1,14528.0,59.5391,59.6277,59.3533,59.3887,14528.0
2021-12-14 10:00:00,67.07,67.25,66.96,67.2,10850.0,59.3621,59.5214,59.2648,59.4772,10850.0
2021-12-14 10:05:00,67.21,67.23,67.03,67.09,13336.0,59.486,59.5037,59.3267,59.3798,13336.0
2021-12-14 10:10:00,67.1,67.11,66.95,67.08,13393.0,59.3887,59.3975,59.2559,59.371,13393.0
2021-12-14 10:15:00,67.1,67.12,66.92,66.98,6989.0,59.3887,59.4064,59.2294,59.2825,6989.0
2021-12-14 10:20:00,66.97,66.98,66.76,66.78,8379.0,59.2736,59.2825,59.0878,59.1055,8379.0
2021-12-14 10:25:00,66.78,66.92,66.78,66.92,6145.0,59.1055,59.2294,59.1055,59.2294,6145.0
2021-12-14 10:30:00,66.87,66.91,66.77,66.82,13887.0,59.1851,59.2205,59.0966,59.1409,13887.0
2021-12-14 10:35:00,66.8,66.84,66.72,66.76,27620.0,59.1232,59.1586,59.0524,59.0878,27620.0
2021-12-14 10:40:00,66.77,66.96,66.76,66.89,13844.0,59.0966,59.2648,59.0878,59.2028,13844.0
2021-12-14 10:45:00,66.88,66.91,66.79,66.81,9203.0,59.194,59.2205,59.1143,59.132,9203.0
2021-12-14 10:50:00,66.83,67.0,66.82,66.91,9719.0,59.1497,59.3002,59.1409,59.2205,9719.0
2021-12-14 10:55:00,66.94,67.0,66.87,66.97,14366.0,59.2471,59.3002,59.1851,59.2736,14366.0
2021-12-14 11:00:00,66.94,67.07,66.93,67.05,10814.0,59.2471,59.3621,59.2382,59.3444,10814.0
2021-12-14 11:05:00,67.06,67.14,67.05,67.09,64546.0,59.3533,59.4241,59.3444,59.3798,64546.0
2021-12-14 11:10:00,67.08,67.17,67.08,67.12,16033.0,59.371,59.4506,59.371,59.4064,16033.0
2021-12-14 11:15:00,67.08,67.11,66.98,67.11,13095.0,59.371,59.3975,59.2825,59.3975,13095.0
2021-12-14 11:20:00,67.09,67.13,67.05,67.1,16960.0,59.3798,59.4152,59.3444,59.3887,16960.0
2021-12-14 11:25:00,67.1,67.13,67.04,67.09,8808.0,59.3887,59.4152,59.3356,59.3798,8808.0
2021-12-14 11:30:00,67.08,67.08,66.96,67.03,13053.0,59.371,59.371,59.2648,59.3267,13053.0
2021-12-14 11:35:00,67.0,67.15,66.98,67.13,11584.0,59.3002,59.4329,59.2825,59.4152,11584.0
2021-12-14 11:40:00,67.12,67.14,67.03,67.03,7279.0,59.4064,59.4241,59.3267,59.3267,7279.0
2021-12-14 11:45:00,67.02,67.08,66.99,67.0,36831.0,59.3179,59.371,59.2913,59.3002,36831.0
2021-12-14 11:50:00,67.0,67.05,66.98,67.03,17384.0,59.3002,59.3444,59.2825,59.3267,17384.0
2021-12-14 11:55:00,67.03,67.1,66.97,67.09,12396.0,59.3267,59.3887,59.2736,59.3798,12396.0
2021-12-14 12:00:00,67.07,67.09,66.96,66.96,9294.0,59.3621,59.3798,59.2648,59.2648,9294.0
2021-12-14 12:05:00,66.97,67.05,66.96,67.04,6177.0,59.2736,59.3444,59.2648,59.3356,6177.0
2021-12-14 12:10:00,67.03,67.03,66.96,66.99,6606.0,59.3267,59.3267,59.2648,59.2913,6606.0
2021-12-14 12:15:00,66.98,67.1,66.98,67.09,8126.0,59.2825,59.3887,59.2825,59.3798,8126.0
2021-12-14 12:20:00,67.08,67.11,67.04,67.05,23781.0,59.371,59.3975,59.3356,59.3444,23781.0
2021-12-14 12:25:00,67.04,67.12,67.04,67.1,6735.0,59.3356,59.4064,59.3356,59.3887,6735.0
2021-12-14 12:30:00,67.12,67.13,67.07,67.08,7748.0,59.4064,59.4152,59.3621,59.371,7748.0
2021-12-14 12:35:00,67.08,67.14,67.08,67.09,11811.0,59.371,59.4241,59.371,59.3798,11811.0
2021-12-14 12:40:00,67.09,67.09,67.04,67.08,4911.0,59.3798,59.3798,59.3356,59.371,4911.0
2021-12-14 12:45:00,67.07,67.15,67.07,67.13,9683.0,59.3621,59.4329,59.3621,59.4152,9683.0
2021-12-14 12:50:00,67.13,67.13,67.03,67.04,9701.0,59.4152,59.4152,59.3267,59.3356,9701.0
2021-12-14 12:55:00,67.05,67.05,66.93,66.94,11734.0,59.3444,59.3444,59.2382,59.2471,11734.0
2021-12-14 13:00:00,66.93,66.95,66.87,66.92,15768.0,59.2382,59.2559,59.1851,59.2294,15768.0
2021-12-14 13:05:00,66.92,66.93,66.88,66.9,10697.0,59.2294,59.2382,59.194,59.2117,10697.0
2021-12-14 13:10:00,66.9,66.94,66.83,66.88,16366.0,59.2117,59.2471,59.1497,59.194,16366.0
2021-12-14 13:15:00,66.89,66.94,66.84,66.92,9758.0,59.2028,59.2471,59.1586,59.2294,9758.0
2021-12-14 13:20:00,66.92,66.97,66.88,66.92,8017.0,59.2294,59.2736,59.194,59.2294,8017.0
2021-12-14 13:25:00,66.94,66.94,66.85,66.86,7321.0,59.2471,59.2471,59.1674,59.1763,7321.0
2021-12-14 13:30:00,66.86,66.99,66.86,66.96,10266.0,59.1763,59.2913,59.1763,59.2648,10266.0
2021-12-14 13:35:00,66.96,66.97,66.88,66.9,11036.0,59.2648,59.2736,59.194,59.2117,11036.0
2021-12-14 13:40:00,66.9,66.94,66.87,66.92,12149.0,59.2117,59.2471,59.1851,59.2294,12149.0
2021-12-14 13:45:00,66.93,66.95,66.88,66.94,14456.0,59.2382,59.2559,59.194,59.2471,14456.0
2021-12-14 13:50:00,66.95,67.02,66.85,67.02,40076.0,59.2559,59.3179,59.1674,59.3179,40076.0
2021-12-14 13:55:00,67.01,67.08,66.95,67.03,30008.0,59.309,59.371,59.2559,59.3267,30008.0
2021-12-14 14:00:00,67.02,67.11,67.02,67.1,14977.0,59.3179,59.3975,59.3179,59.3887,14977.0
2021-12-14 14:05:00,67.11,67.11,66.99,67.08,34783.0,59.3975,59.3975,59.2913,59.371,34783.0
2021-12-14 14:10:00,67.08,67.12,67.03,67.08,17249.0,59.371,59.4064,59.3267,59.371,17249.0
2021-12-14 14:15:00,67.07,67.09,67.04,67.07,15583.0,59.3621,59.3798,59.3356,59.3621,15583.0
2021-12-14 14:20:00,67.05,67.1,66.95,67.05,66431.0,59.3444,59.3887,59.2559,59.3444,66431.0
2021-12-14 14:25:00,67.06,67.18,67.05,67.17,30420.0,59.3533,59.4595,59.3444,59.4506,30420.0
2021-12-14 14:30:00,67.16,67.21,67.15,67.2,4741.0,59.4418,59.486,59.4329,59.4772,4741.0
2021-12-14 14:35:00,67.2,67.27,67.17,67.21,10383.0,59.4772,59.5391,59.4506,59.486,10383.0
2021-12-14 14:40:00,67.21,67.21,67.13,67.17,12807.0,59.486,59.486,59.4152,59.4506,12807.0
2021-12-14 14:45:00,67.17,67.24,67.17,67.19,16589.0,59.4506,59.5126,59.4506,59.4683,16589.0
2021-12-14 14:50:00,67.19,67.24,67.18,67.23,6938.0,59.4683,59.5126,59.4595,59.5037,6938.0
2021-12-14 14:55:00,67.24,67.27,67.23,67.25,7415.0,59.5126,59.5391,59.5037,59.5214,7415.0
2021-12-14 15:00:00,67.25,67.35,67.25,67.28,40381.0,59.5214,59.61,59.5214,59.548,40381.0
2021-12-14 15:05:00,67.29,67.38,67.29,67.38,17023.0,59.5568,59.6365,59.5568,59.6365,17023.0
2021-12-14 15:10:00,67.38,67.39,67.3,67.37,28535.0,59.6365,59.6454,59.5657,59.6277,28535.0
2021-12-14 15:15:00,67.38,67.38,67.24,67.25,32003.0,59.6365,59.6365,59.5126,59.5214,32003.0
2021-12-14 15:20:00,67.25,67.39,67.25,67.3,64665.0,59.5214,59.6454,59.5214,59.5657,64665.0
2021-12-14 15:25:00,67.31,67.36,67.26,67.31,71598.0,59.5745,59.6188,59.5303,59.5745,71598.0
2021-12-14 15:30:00,67.3,67.37,67.24,67.33,66039.0,59.5657,59.6277,59.5126,59.5922,66039.0
2021-12-14 15:35:00,67.34,67.4,67.33,67.4,39093.0,59.6011,59.6542,59.5922,59.6542,39093.0
2021-12-14 15:40:00,67.39,67.4,67.31,67.37,37935.0,59.6454,59.6542,59.5745,59.6277,37935.0
2021-12-14 15:45:00,67.36,67.39,67.33,67.37,54971.0,59.6188,59.6454,59.5922,59.6277,54971.0
2021-12-14 15:50:00,67.37,67.42,67.33,67.34,123753.0,59.6277,59.6719,59.5922,59.6011,123753.0
2021-12-14 15:55:00,67.35,67.44,67.26,67.39,271541.0,59.61,59.6896,59.5303,59.6454,271541.0
2021-12-15 09:30:00,67.71,67.98,67.6,67.83,25846.0,59.9286,60.1675,59.8312,60.0348,25846.0
2021-12-15 09:35:00,67.81,67.86,67.62,67.62,7516.0,60.0171,60.0613,59.8489,59.8489,7516.0
2021-12-15 09:40:00,67.63,67.87,67.63,67.86,9778.0,59.8578,60.0702,59.8578,60.0613,9778.0
2021-12-15 09:45:00,67.89,67.93,67.8,67.81,7760.0,60.0879,60.1233,60.0082,60.0171,7760.0
2021-12-15 09:50:00,67.82,67.94,67.81,67.84,4976.0,60.0259,60.1321,60.0171,60.0436,4976.0
2021-12-15 09:55:00,67.81,67.81,67.65,67.73,10735.0,60.0171,60.0171,59.8755,59.9463,10735.0
2021-12-15 10:00:00,67.71,67.75,67.62,67.71,37906.0,59.9286,59.964,59.8489,59.9286,37906.0
2021-12-15 10:05:00,67.72,67.8,67.68,67.78,17906.0,59.9374,60.0082,59.902,59.9905,17906.0
2021-12-15 10:10:00,67.79,67.87,67.74,67.83,7976.0,59.9994,60.0702,59.9551,60.0348,7976.0
2021-12-15 10:15:00,67.81,67.9,67.77,67.87,28740.0,60.0171,60.0967,59.9817,60.0702,28740.0
2021-12-15 10:20:00,67.86,67.93,67.84,67.92,16789.0,60.0613,60.1233,60.0436,60.1144,16789.0
2021-12-15 10:25:00,67.93,67.99,67.9,67.94,18260.0,60.1233,60.1764,60.0967,60.1321,18260.0
2021-12-15 10:30:00,67.97,68.09,67.97,68.0,31820.0,60.1587,60.2649,60.1587,60.1853,31820.0
2021-12-15 10:35:00,68.0,68.14,68.0,68.07,7547.0,60.1853,60.3092,60.1853,60.2472,7547.0
2021-12-15 10:40:00,68.08,68.09,67.96,67.97,23479.0,60.2561,60.2649,60.1498,60.1587,23479.0
2021-12-15 10:45:00,67.97,68.07,67.96,68.04,9214.0,60.1587,60.2472,60.1498,60.2207,9214.0
2021-12-15 10:50:00,68.04,68.13,67.97,68.13,9706.0,60.2207,60.3003,60.1587,60.3003,9706.0
2021-12-15 10:55:00,68.1,68.1,68.0,68.09,8744.0,60.2738,60.2738,60.1853,60.2649,8744.0
2021-12-15 11:00:00,68.07,68.12,68.01,68.12,10531.0,60.2472,60.2915,60.1941,60.2915,10531.0
2021-12-15 11:05:00,68.12,68.2,68.08,68.19,24227.0,60.2915,60.3623,60.2561,60.3534,24227.0
2021-12-15 11:10:00,68.2,68.26,68.13,68.21,26941.0,60.3623,60.4154,60.3003,60.3711,26941.0
2021-12-15 11:15:00,68.22,68.27,68.17,68.23,23679.0,60.38,60.4242,60.3357,60.3888,23679.0
2021-12-15 11:20:00,68.21,68.39,68.18,68.39,32371.0,60.3711,60.5304,60.3446,60.5304,32371.0
2021-12-15 11:25:00,68.4,68.41,68.32,68.41,63738.0,60.5393,60.5481,60.4685,60.5481,63738.0
2021-12-15 11:30:00,68.4,68.47,68.18,68.33,54534.0,60.5393,60.6012,60.3446,60.4773,54534.0
2021-12-15 11:35:00,68.33,68.35,68.25,68.33,16791.0,60.4773,60.495,60.4065,60.4773,16791.0
2021-12-15 11:40:00,68.34,68.48,68.34,68.43,13875.0,60.4862,60.6101,60.4862,60.5658,13875.0
2021-12-15 11:45:00,68.44,68.47,68.4,68.45,12342.0,60.5747,60.6012,60.5393,60.5835,12342.0
2021-12-15 11:50:00,68.44,68.53,68.43,68.5,12437.0,60.5747,60.6543,60.5658,60.6278,12437.0
2021-12-15 11:55:00,68.49,68.53,68.37,68.42,8804.0,60.6189,60.6543,60.5127,60.557,8804.0
2021-12-15 12:00:00,68.43,68.45,68.36,68.38,9586.0,60.5658,60.5835,60.5039,60.5216,9586.0
2021-12-15 12:05:00,68.37,68.47,68.35,68.41,7849.0,60.5127,60.6012,60.495,60.5481,7849.0
2021-12-15 12:10:00,68.41,68.48,68.4,68.46,18996.0,60.5481,60.6101,60.5393,60.5924,18996.0
2021-12-15 12:15:00,68.46,68.46,68.38,68.43,29647.0,60.5924,60.5924,60.5216,60.5658,29647.0
2021-12-15 12:20:00,68.41,68.43,68.38,68.4,16460.0,60.5481,60.5658,60.5216,60.5393,16460.0
2021-12-15 12:25:00,68.4,68.5,68.35,68.47,9893.0,60.5393,60.6278,60.495,60.6012,9893.0
2021-12-15 12:30:00,68.46,68.48,68.4,68.41,9336.0,60.5924,60.6101,60.5393,60.5481,9336.0
2021-12-15 12:35:00,68.41,68.44,68.4,68.42,8600.0,60.5481,60.5747,60.5393,60.557,8600.0
2021-12-15 12:40:00,68.42,68.5,68.39,68.5,6482.0,60.557,60.6278,60.5304,60.6278,6482.0
2021-12-15 12:45:00,68.53,68.54,68.49,68.51,6042.0,60.6543,60.6632,60.6189,60.6366,6042.0
2021-12-15 12:50:00,68.51,68.52,68.46,68.5,20742.0,60.6366,60.6455,60.5924,60.6278,20742.0
2021-12-15 12:55:00,68.5,68.51,68.42,68.5,12139.0,60.6278,60.6366,60.557,60.6278,12139.0
2021-12-15 13:00:00,68.5,68.52,68.49,68.52,8128.0,60.6278,60.6455,60.6189,60.6455,8128.0
2021-12-15 13:05:00,68.53,68.56,68.49,68.55,6341.0,60.6543,60.6809,60.6189,60.672,6341.0
2021-12-15 13:10:00,68.52,68.53,68.46,68.46,7209.0,60.6455,60.6543,60.5924,60.5924,7209.0
2021-12-15 13:15:00,68.45,68.52,68.43,68.49,11930.0,60.5835,60.6455,60.5658,60.6189,11930.0
2021-12-15 13:20:00,68.48,68.48,68.44,68.46,4308.0,60.6101,60.6101,60.5747,60.5924,4308.0
2021-12-15 13:25:00,68.44,68.51,68.41,68.5,4998.0,60.5747,60.6366,60.5481,60.6278,4998.0
2021-12-15 13:30:00,68.5,68.53,68.49,68.5,6219.0,60.6278,60.6543,60.6189,60.6278,6219.0
2021-12-15 13:35:00,68.5,68.55,68.42,68.44,7391.0,60.6278,60.672,60.557,60.5747,7391.0
2021-12-15 13:40:00,68.43,68.43,68.33,68.4,7282.0,60.5658,60.5658,60.4773,60.5393,7282.0
2021-12-15 13:45:00,68.41,68.45,68.34,68.34,8010.0,60.5481,60.5835,60.4862,60.4862,8010.0
2021-12-15 13:50:00,68.36,68.41,68.3,68.3,4475.0,60.5039,60.5481,60.4508,60.4508,4475.0
2021-12-15 13:55:00,68.28,68.35,68.24,68.31,12981.0,60.4331,60.495,60.3977,60.4596,12981.0
2021-12-15 14:00:00,68.3,68.4,68.14,68.32,50519.0,60.4508,60.5393,60.3092,60.4685,50519.0
2021-12-15 14:05:00,68.36,68.42,68.24,68.35,26508.0,60.5039,60.557,60.3977,60.495,26508.0
2021-12-15 14:10:00,68.37,68.53,68.33,68.53,27051.0,60.5127,60.6543,60.4773,60.6543,27051.0
2021-12-15 14:15:00,68.52,68.52,68.4,68.42,20699.0,60.6455,60.6455,60.5393,60.557,20699.0
2021-12-15 14:20:00,68.42,68.45,68.29,68.31,19599.0,60.557,60.5835,60.4419,60.4596,19599.0
2021-12-15 14:25:00,68.32,68.52,68.28,68.51,28131.0,60.4685,60.6455,60.4331,60.6366,28131.0
2021-12-15 14:30:00,68.5,68.57,68.45,68.53,22874.0,60.6278,60.6897,60.5835,60.6543,22874.0
2021-12-15 14:35:00,68.54,68.67,68.45,68.65,53607.0,60.6632,60.7783,60.5835,60.7606,53607.0
2021-12-15 14:40:00,68.64,68.68,68.55,68.57,67100.0,60.7517,60.7871,60.672,60.6897,67100.0
2021-12-15 14:45:00,68.58,68.6,68.41,68.44,16053.0,60.6986,60.7163,60.5481,60.5747,16053.0
2021-12-15 14:50:00,68.44,68.6,68.39,68.54,20639.0,60.5747,60.7163,60.5304,60.6632,20639.0
2021-12-15 14:55:00,68.52,68.57,68.44,68.53,17152.0,60.6455,60.6897,60.5747,60.6543,17152.0
2021-12-15 15:00:00,68.55,68.61,68.5,68.56,24859.0,60.672,60.7251,60.6278,60.6809,24859.0
2021-12-15 15:05:00,68.57,68.7,68.57,68.66,86680.0,60.6897,60.8048,60.6897,60.7694,86680.0
2021-12-15 15:10:00,68.66,68.7,68.41,68.45,81989.0,60.7694,60.8048,60.5481,60.5835,81989.0
2021-12-15 15:15:00,68.47,68.64,68.46,68.49,37054.0,60.6012,60.7517,60.5924,60.6189,37054.0
2021-12-15 15:20:00,68.51,68.61,68.51,68.61,17597.0,60.6366,60.7251,60.6366,60.7251,17597.0
2021-12-15 15:25:00,68.61,68.81,68.61,68.8,23779.0,60.7251,60.9022,60.7251,60.8933,23779.0
2021-12-15 15:30:00,68.8,68.82,68.64,68.74,28846.0,60.8933,60.911,60.7517,60.8402,28846.0
2021-12-15 15:35:00,68.74,68.83,68.73,68.75,30679.0,60.8402,60.9199,60.8314,60.8491,30679.0
2021-12-15 15:40:00,68.75,68.88,68.74,68.83,40505.0,60.8491,60.9641,60.8402,60.9199,40505.0
2021-12-15 15:45:00,68.82,68.82,68.62,68.63,68047.0,60.911,60.911,60.734,60.7428,68047.0
2021-12-15 15:50:00,68.63,68.81,68.63,68.77,58594.0,60.7428,60.9022,60.7428,60.8668,58594.0
2021-12-15 15:55:00,68.78,68.87,68.74,68.83,133861.0,60.8756,60.9553,60.8402,60.9199,133861.0
2021-12-16 09:30:00,68.58,68.62,68.31,68.5,51711.0,60.6986,60.734,60.4596,60.6278,51711.0
2021-12-16 09:35:00,68.51,68.76,68.5,68.7,17348.0,60.6366,60.8579,60.6278,60.8048,17348.0
2021-12-16 09:40:00,68.73,68.85,68.6,68.85,9730.0,60.8314,60.9376,60.7163,60.9376,9730.0
2021-12-16 09:45:00,68.86,68.88,68.66,68.67,7998.0,60.9464,60.9641,60.7694,60.7783,7998.0
2021-12-16 09:50:00,68.67,68.71,68.58,68.62,11417.0,60.7783,60.8137,60.6986,60.734,11417.0
2021-12-16 09:55:00,68.61,68.75,68.57,68.7,14333.0,60.7251,60.8491,60.6897,60.8048,14333.0
2021-12-16 10:00:00,68.75,68.83,68.7,68.83,11956.0,60.8491,60.9199,60.8048,60.9199,11956.0
2021-12-16 10:05:00,68.79,68.93,68.77,68.89,16403.0,60.8845,61.0084,60.8668,60.973,16403.0
2021-12-16 10:10:00,68.91,69.0,68.87,68.89,29610.0,60.9907,61.0703,60.9553,60.973,29610.0
2021-12-16 10:15:00,68.88,68.98,68.8,68.92,21868.0,60.9641,61.0526,60.8933,60.9995,21868.0
2021-12-16 10:20:00,68.9,68.96,68.84,68.84,22582.0,60.9818,61.0349,60.9287,60.9287,22582.0
2021-12-16 10:25:00,68.84,68.86,68.76,68.76,11425.0,60.9287,60.9464,60.8579,60.8579,11425.0
2021-12-16 10:30:00,68.75,68.84,68.74,68.78,11456.0,60.8491,60.9287,60.8402,60.8756,11456.0
2021-12-16 10:35:00,68.78,68.85,68.74,68.78,10137.0,60.8756,60.9376,60.8402,60.8756,10137.0
2021-12-16 10:40:00,68.77,68.88,68.75,68.84,10491.0,60.8668,60.9641,60.8491,60.9287,10491.0
2021-12-16 10:45:00,68.86,68.92,68.84,68.87,8024.0,60.9464,60.9995,60.9287,60.9553,8024.0
2021-12-16 10:50:00,68.88,68.98,68.86,68.97,9900.0,60.9641,61.0526,60.9464,61.0438,9900.0
2021-12-16 10:55:00,68.98,69.09,68.98,69.08,12845.0,61.0526,61.15,61.0526,61.1411,12845.0
2021-12-16 11:00:00,69.08,69.11,68.99,69.02,14751.0,61.1411,61.1677,61.0615,61.088,14751.0
2021-12-16 11:05:00,69.0,69.1,68.95,69.1,7897.0,61.0703,61.1588,61.0261,61.1588,7897.0
2021-12-16 11:10:00,69.11,69.15,69.06,69.06,9201.0,61.1677,61.2031,61.1234,61.1234,9201.0
2021-12-16 11:15:00,69.06,69.15,69.06,69.11,11566.0,61.1234,61.2031,61.1234,61.1677,11566.0
2021-12-16 11:20:00,69.13,69.18,69.13,69.18,9963.0,61.1854,61.2296,61.1854,61.2296,9963.0
2021-12-16 11:25:00,69.19,69.19,69.08,69.11,11935.0,61.2385,61.2385,61.1411,61.1677,11935.0
2021-12-16 11:30:00,69.09,69.25,69.09,69.25,17543.0,61.15,61.2916,61.15,61.2916,17543.0
2021-12-16 11:35:00,69.24,69.29,69.2,69.25,9369.0,61.2827,61.327,61.2473,61.2916,9369.0
2021-12-16 11:40:00,69.25,69.26,69.19,69.23,7528.0,61.2916,61.3004,61.2385,61.2739,7528.0
2021-12-16 11:45:00,69.2,69.21,69.11,69.16,5373.0,61.2473,61.2562,61.1677,61.2119,5373.0
2021-12-16 11:50:00,69.14,69.21,69.11,69.21,13315.0,61.1942,61.2562,61.1677,61.2562,13315.0
2021-12-16 11:55:00,69.22,69.29,69.22,69.28,19001.0,61.265,61.327,61.265,61.3181,19001.0
2021-12-16 12:00:00,69.26,69.27,69.14,69.21,18579.0,61.3004,61.3093,61.1942,61.2562,18579.0
2021-12-16 12:05:00,69.23,69.4,69.22,69.34,474084.0,61.2739,61.4244,61.265,61.3713,474084.0
2021-12-16 12:10:00,69.31,69.4,69.31,69.4,11261.0,61.3447,61.4244,61.3447,61.4244,11261.0
2021-12-16 12:15:00,69.38,69.45,69.34,69.45,16983.0,61.4067,61.4686,61.3713,61.4686,16983.0
2021-12-16 12:20:00,69.44,69.52,69.4,69.51,13125.0,61.4598,61.5306,61.4244,61.5217,13125.0
2021-12-16 12:25:00,69.52,69.57,69.43,69.45,34069.0,61.5306,61.5748,61.4509,61.4686,34069.0
2021-12-16 12:30:00,69.41,69.42,69.33,69.39,16361.0,61.4332,61.4421,61.3624,61.4155,16361.0
2021-12-16 12:35:00,69.35,69.45,69.35,69.44,16569.0,61.3801,61.4686,61.3801,61.4598,16569.0
2021-12-16 12:40:00,69.42,69.57,69.42,69.45,28348.0,61.4421,61.5748,61.4421,61.4686,28348.0
2021-12-16 12:45:00,69.42,69.44,69.35,69.39,6437.0,61.4421,61.4598,61.3801,61.4155,6437.0
2021-12-16 12:50:00,69.38,69.41,69.35,69.37,8955.0,61.4067,61.4332,61.3801,61.3978,8955.0
2021-12-16 12:55:00,69.39,69.42,69.36,69.42,6879.0,61.4155,61.4421,61.389,61.4421,6879.0
2021-12-16 13:00:00,69.4,69.43,69.33,69.33,5155.0,61.4244,61.4509,61.3624,61.3624,5155.0
2021-12-16 13:05:00,69.31,69.32,69.2,69.2,12845.0,61.3447,61.3536,61.2473,61.2473,12845.0
2021-12-16 13:10:00,69.17,69.27,69.17,69.23,10708.0,61.2208,61.3093,61.2208,61.2739,10708.0
2021-12-16 13:15:00,69.22,69.22,69.11,69.11,5017.0,61.265,61.265,61.1677,61.1677,5017.0
2021-12-16 13:20:00,69.12,69.12,69.01,69.02,6232.0,61.1765,61.1765,61.0792,61.088,6232.0
2021-12-16 13:25:00,69.02,69.05,69.0,69.02,4929.0,61.088,61.1146,61.0703,61.088,4929.0
2021-12-16 13:30:00,69.02,69.03,68.93,68.99,6842.0,61.088,61.0969,61.0084,61.0615,6842.0
2021-12-16 13:35:00,68.99,68.99,68.84,68.84,8452.0,61.0615,61.0615,60.9287,60.9287,8452.0
2021-12-16 13:40:00,68.85,68.96,68.84,68.92,17400.0,60.9376,61.0349,60.9287,60.9995,17400.0
2021-12-16 13:45:00,68.92,68.98,68.91,68.98,6458.0,60.9995,61.0526,60.9907,61.0526,6458.0
2021-12-16 13:50:00,68.96,68.98,68.91,68.98,8219.0,61.0349,61.0526,60.9907,61.0526,8219.0
2021-12-16 13:55:00,68.97,68.99,68.91,68.91,10619.0,61.0438,61.0615,60.9907,60.9907,10619.0
2021-12-16 14:00:00,68.93,69.0,68.92,68.97,12802.0,61.0084,61.0703,60.9995,61.0438,12802.0
2021-12-16 14:05:00,68.97,69.02,68.94,68.95,7343.0,61.0438,61.088,61.0172,61.0261,7343.0
2021-12-16 14:10:00,68.95,68.95,68.9,68.95,10294.0,61.0261,61.0261,60.9818,61.0261,10294.0
2021-12-16 14:15:00,68.94,68.98,68.86,68.92,8894.0,61.0172,61.0526,60.9464,60.9995,8894.0
2021-12-16 14:20:00,68.94,69.06,68.94,69.03,27489.0,61.0172,61.1234,61.0172,61.0969,27489.0
2021-12-16 14:25:00,69.02,69.02,68.9,68.95,14749.0,61.088,61.088,60.9818,61.0261,14749.0
2021-12-16 14:30:00,68.94,68.94,68.91,68.93,6259.0,61.0172,61.0172,60.9907,61.0084,6259.0
2021-12-16 14:35:00,68.92,69.01,68.91,68.99,9924.0,60.9995,61.0792,60.9907,61.0615,9924.0
2021-12-16 14:40:00,68.98,68.99,68.93,68.96,6893.0,61.0526,61.0615,61.0084,61.0349,6893.0
2021-12-16 14:45:00,68.98,68.99,68.82,68.83,17044.0,61.0526,61.0615,60.911,60.9199,17044.0
2021-12-16 14:50:00,68.84,68.84,68.74,68.74,45676.0,60.9287,60.9287,60.8402,60.8402,45676.0
2021-12-16 14:55:00,68.73,68.84,68.64,68.83,46187.0,60.8314,60.9287,60.7517,60.9199,46187.0
2021-12-16 15:00:00,68.83,68.87,68.79,68.83,10527.0,60.9199,60.9553,60.8845,60.9199,10527.0
2021-12-16 15:05:00,68.81,68.82,68.73,68.76,10141.0,60.9022,60.911,60.8314,60.8579,10141.0
2021-12-16 15:10:00,68.76,68.82,68.67,68.78,20196.0,60.8579,60.911,60.7783,60.8756,20196.0
2021-12-16 15:15:00,68.78,68.88,68.76,68.82,20618.0,60.8756,60.9641,60.8579,60.911,20618.0
2021-12-16 15:20:00,68.84,68.89,68.83,68.85,30427.0,60.9287,60.973,60.9199,60.9376,30427.0
2021-12-16 15:25:00,68.84,69.01,68.84,68.92,22350.0,60.9287,61.0792,60.9287,60.9995,22350.0
2021-12-16 15:30:00,68.92,68.95,68.8,68.89,23476.0,60.9995,61.0261,60.8933,60.973,23476.0
2021-12-16 15:35:00,68.87,68.98,68.85,68.97,18740.0,60.9553,61.0526,60.9376,61.0438,18740.0
2021-12-16 15:40:00,68.98,69.04,68.87,68.88,23403.0,61.0526,61.1057,60.9553,60.9641,23403.0
2021-12-16 15:45:00,68.89,68.98,68.87,68.87,49834.0,60.973,61.0526,60.9553,60.9553,49834.0
2021-12-16 15:50:00,68.88,69.08,68.87,68.95,94910.0,60.9641,61.1411,60.9553,61.0261,94910.0
2021-12-16 15:55:00,68.94,69.03,68.94,68.96,167510.0,61.0172,61.0969,61.0172,61.0349,167510.0
2021-12-17 09:30:00,68.34,68.65,68.28,68.63,794309.0,60.4862,60.7606,60.4331,60.7428,794309.0
2021-12-17 09:35:00,68.6,68.73,68.54,68.65,12297.0,60.7163,60.8314,60.6632,60.7606,12297.0
2021-12-17 09:40:00,68.7,68.87,68.55,68.76,20383.0,60.8048,60.9553,60.672,60.8579,20383.0
2021-12-17 09:45:00,68.77,68.81,68.51,68.65,20764.0,60.8668,60.9022,60.6366,60.7606,20764.0
2021-12-17 09:50:00,68.68,68.75,68.49,68.56,20732.0,60.7871,60.8491,60.6189,60.6809,20732.0
2021-12-17 09:55:00,68.53,68.53,68.24,68.3,10210.0,60.6543,60.6543,60.3977,60.4508,10210.0
2021-12-17 10:00:00,68.29,68.42,68.14,68.2,14075.0,60.4419,60.557,60.3092,60.3623,14075.0
2021-12-17 10:05:00,68.19,68.25,68.13,68.17,12422.0,60.3534,60.4065,60.3003,60.3357,12422.0
2021-12-17 10:10:00,68.15,68.25,68.07,68.23,10364.0,60.318,60.4065,60.2472,60.3888,10364.0
2021-12-17 10:15:00,68.26,68.38,68.15,68.27,11859.0,60.4154,60.5216,60.318,60.4242,11859.0
2021-12-17 10:20:00,68.23,68.3,68.15,68.23,12111.0,60.3888,60.4508,60.318,60.3888,12111.0
2021-12-17 10:25:00,68.2,68.2,67.99,68.0,11659.0,60.3623,60.3623,60.1764,60.1853,11659.0
2021-12-17 10:30:00,68.0,68.1,67.97,68.08,16619.0,60.1853,60.2738,60.1587,60.2561,16619.0
2021-12-17 10:35:00,68.05,68.14,68.01,68.03,11800.0,60.2295,60.3092,60.1941,60.2118,11800.0
2021-12-17 10:40:00,68.05,68.1,67.95,68.06,10907.0,60.2295,60.2738,60.141,60.2384,10907.0
2021-12-17 10:45:00,68.07,68.23,68.05,68.18,9089.0,60.2472,60.3888,60.2295,60.3446,9089.0
2021-12-17 10:50:00,68.17,68.17,68.02,68.02,15977.0,60.3357,60.3357,60.203,60.203,15977.0
2021-12-17 10:55:00,68.01,68.15,67.96,68.11,14078.0,60.1941,60.318,60.1498,60.2826,14078.0
2021-12-17 11:00:00,68.09,68.1,67.87,67.95,19656.0,60.2649,60.2738,60.0702,60.141,19656.0
2021-12-17 11:05:00,68.01,68.09,67.97,68.07,26686.0,60.1941,60.2649,60.1587,60.2472,26686.0
2021-12-17 11:10:00,68.06,68.13,67.97,68.12,14250.0,60.2384,60.3003,60.1587,60.2915,14250.0
2021-12-17 11:15:00,68.12,68.21,68.1,68.21,11808.0,60.2915,60.3711,60.2738,60.3711,11808.0
2021-12-17 11:20:00,68.19,68.19,68.09,68.14,10618.0,60.3534,60.3534,60.2649,60.3092,10618.0
2021-12-17 11:25:00,68.12,68.13,67.95,67.97,15484.0,60.2915,60.3003,60.141,60.1587,15484.0
2021-12-17 11:30:00,68.01,68.03,67.84,67.85,12826.0,60.1941,60.2118,60.0436,60.0525,12826.0
2021-12-17 11:35:00,67.88,67.98,67.86,67.88,15443.0,60.079,60.1675,60.0613,60.079,15443.0
2021-12-17 11:40:00,67.88,67.96,67.86,67.88,11103.0,60.079,60.1498,60.0613,60.079,11103.0
2021-12-17 11:45:00,67.86,67.89,67.62,67.63,12102.0,60.0613,60.0879,59.8489,59.8578,12102.0
2021-12-17 11:50:00,67.63,67.7,67.58,67.7,15209.0,59.8578,59.9197,59.8135,59.9197,15209.0
2021-12-17 11:55:00,67.69,67.79,67.68,67.78,13116.0,59.9109,59.9994,59.902,59.9905,13116.0
2021-12-17 12:00:00,67.78,67.78,67.67,67.71,14246.0,59.9905,59.9905,59.8932,59.9286,14246.0
2021-12-17 12:05:00,67.73,67.79,67.67,67.68,13339.0,59.9463,59.9994,59.8932,59.902,13339.0
2021-12-17 12:10:00,67.7,67.75,67.68,67.72,13383.0,59.9197,59.964,59.902,59.9374,13383.0
2021-12-17 12:15:00,67.74,67.85,67.74,67.76,8156.0,59.9551,60.0525,59.9551,59.9728,8156.0
2021-12-17 12:20:00,67.77,67.83,67.77,67.79,10186.0,59.9817,60.0348,59.9817,59.9994,10186.0
2021-12-17 12:25:00,67.79,67.79,67.67,67.74,15106.0,59.9994,59.9994,59.8932,59.9551,15106.0
2021-12-17 12:30:00,67.75,67.84,67.75,67.78,13552.0,59.964,60.0436,59.964,59.9905,13552.0
2021-12-17 12:35:00,67.78,67.8,67.72,67.8,12676.0,59.9905,60.0082,59.9374,60.0082,12676.0
2021-12-17 12:40:00,67.8,67.81,67.74,67.74,8929.0,60.0082,60.0171,59.9551,59.9551,8929.0
2021-12-17 12:45:00,67.75,67.88,67.74,67.85,11624.0,59.964,60.079,59.9551,60.0525,11624.0
2021-12-17 12:50:00,67.84,67.84,67.7,67.76,11163.0,60.0436,60.0436,59.9197,59.9728,11163.0
2021-12-17 12:55:00,67.77,67.83,67.75,67.83,12213.0,59.9817,60.0348,59.964,60.0348,12213.0
2021-12-17 13:00:00,67.84,67.84,67.73,67.78,12802.0,60.0436,60.0436,59.9463,59.9905,12802.0
2021-12-17 13:05:00,67.79,67.83,67.76,67.78,9770.0,59.9994,60.0348,59.9728,59.9905,9770.0
2021-12-17 13:10:00,67.79,67.79,67.7,67.74,9262.0,59.9994,59.9994,59.9197,59.9551,9262.0
2021-12-17 13:15:00,67.74,67.8,67.74,67.8,6403.0,59.9551,60.0082,59.9551,60.0082,6403.0
2021-12-17 13:20:00,67.8,67.89,67.8,67.89,7701.0,60.0082,60.0879,60.0082,60.0879,7701.0
2021-12-17 13:25:00,67.87,67.9,67.82,67.88,12057.0,60.0702,60.0967,60.0259,60.079,12057.0
2021-12-17 13:30:00,67.87,67.91,67.82,67.9,10857.0,60.0702,60.1056,60.0259,60.0967,10857.0
2021-12-17 13:35:00,67.9,67.93,67.87,67.91,8420.0,60.0967,60.1233,60.0702,60.1056,8420.0
2021-12-17 13:40:00,67.91,67.93,67.81,67.81,7588.0,60.1056,60.1233,60.0171,60.0171,7588.0
2021-12-17 13:45:00,67.85,67.96,67.85,67.95,9333.0,60.0525,60.1498,60.0525,60.141,9333.0
2021-12-17 13:50:00,67.96,67.96,67.89,67.89,11664.0,60.1498,60.1498,60.0879,60.0879,11664.0
2021-12-17 13:55:00,67.89,67.93,67.87,67.9,7813.0,60.0879,60.1233,60.0702,60.0967,7813.0
2021-12-17 14:00:00,67.9,67.93,67.86,67.93,11100.0,60.0967,60.1233,60.0613,60.1233,11100.0
2021-12-17 14:05:00,67.93,67.93,67.83,67.84,16058.0,60.1233,60.1233,60.0348,60.0436,16058.0
2021-12-17 14:10:00,67.86,67.88,67.77,67.81,16587.0,60.0613,60.079,59.9817,60.0171,16587.0
2021-12-17 14:15:00,67.82,67.9,67.82,67.83,11316.0,60.0259,60.0967,60.0259,60.0348,11316.0
2021-12-17 14:20:00,67.82,67.84,67.72,67.74,13652.0,60.0259,60.0436,59.9374,59.9551,13652.0
2021-12-17 14:25:00,67.7,67.72,67.54,67.55,21588.0,59.9197,59.9374,59.7781,59.787,21588.0
2021-12-17 14:30:00,67.57,67.65,67.56,67.63,11863.0,59.8047,59.8755,59.7958,59.8578,11863.0
2021-12-17 14:35:00,67.62,67.63,67.53,67.61,16831.0,59.8489,59.8578,59.7693,59.8401,16831.0
2021-12-17 14:40:00,67.63,67.64,67.56,67.62,29201.0,59.8578,59.8666,59.7958,59.8489,29201.0
2021-12-17 14:45:00,67.61,67.69,67.6,67.63,21145.0,59.8401,59.9109,59.8312,59.8578,21145.0
2021-12-17 14:50:00,67.62,67.65,67.52,67.54,18336.0,59.8489,59.8755,59.7604,59.7781,18336.0
2021-12-17 14:55:00,67.54,67.62,67.5,67.55,21501.0,59.7781,59.8489,59.7427,59.787,21501.0
2021-12-17 15:00:00,67.56,67.66,67.51,67.51,27816.0,59.7958,59.8843,59.7516,59.7516,27816.0
2021-12-17 15:05:00,67.51,67.54,67.48,67.5,15692.0,59.7516,59.7781,59.725,59.7427,15692.0
2021-12-17 15:10:00,67.51,67.53,67.45,67.45,24668.0,59.7516,59.7693,59.6985,59.6985,24668.0
2021-12-17 15:15:00,67.45,67.5,67.38,67.45,23155.0,59.6985,59.7427,59.6365,59.6985,23155.0
2021-12-17 15:20:00,67.45,67.48,67.4,67.44,15300.0,59.6985,59.725,59.6542,59.6896,15300.0
2021-12-17 15:25:00,67.44,67.45,67.3,67.34,16214.0,59.6896,59.6985,59.5657,59.6011,16214.0
2021-12-17 15:30:00,67.34,67.42,67.3,67.4,24142.0,59.6011,59.6719,59.5657,59.6542,24142.0
2021-12-17 15:35:00,67.42,67.42,67.24,67.35,22991.0,59.6719,59.6719,59.5126,59.61,22991.0
2021-12-17 15:40:00,67.34,67.35,67.23,67.23,24116.0,59.6011,59.61,59.5037,59.5037,24116.0
2021-12-17 15:45:00,67.22,67.23,67.03,67.03,33748.0,59.4949,59.5037,59.3267,59.3267,33748.0
2021-12-17 15:50:00,67.04,67.04,66.84,66.86,114226.0,59.3356,59.3356,59.1586,59.1763,114226.0
2021-12-17 15:55:00,66.86,67.09,66.84,66.97,181811.0,59.1763,59.3798,59.1586,59.2736,181811.0
2021-12-20 09:30:00,66.42,67.05,66.35,66.95,61988.0,58.7868,59.3444,58.7249,59.2559,61988.0
2021-12-20 09:35:00,66.98,66.98,66.63,66.68,15363.0,59.2825,59.2825,58.9727,59.0169,15363.0
2021-12-20 09:40:00,66.65,66.67,66.18,66.24,21265.0,58.9904,59.0081,58.5744,58.6275,21265.0
2021-12-20 09:45:00,66.2,66.25,65.96,65.96,21483.0,58.5921,58.6364,58.3797,58.3797,21483.0
2021-12-20 09:50:00,66.0,66.04,65.89,65.94,31839.0,58.4151,58.4505,58.3177,58.362,31839.0
2021-12-20 09:55:00,65.94,66.0,65.89,65.93,19712.0,58.362,58.4151,58.3177,58.3531,19712.0
2021-12-20 10:00:00,65.93,66.18,65.9,66.18,14661.0,58.3531,58.5744,58.3266,58.5744,14661.0
2021-12-20 10:05:00,66.17,66.17,65.95,66.02,13352.0,58.5656,58.5656,58.3708,58.4328,13352.0
2021-12-20 10:10:00,66.01,66.02,65.82,65.84,8567.0,58.4239,58.4328,58.2558,58.2735,8567.0
2021-12-20 10:15:00,65.8,65.9,65.74,65.79,14702.0,58.2381,58.3266,58.185,58.2292,14702.0
2021-12-20 10:20:00,65.8,65.88,65.78,65.86,15403.0,58.2381,58.3089,58.2204,58.2912,15403.0
2021-12-20 10:25:00,65.87,65.9,65.67,65.72,13349.0,58.3,58.3266,58.123,58.1673,13349.0
2021-12-20 10:30:00,65.7,65.82,65.69,65.81,13150.0,58.1496,58.2558,58.1407,58.2469,13150.0
2021-12-20 10:35:00,65.82,66.1,65.78,66.08,9170.0,58.2558,58.5036,58.2204,58.4859,9170.0
2021-12-20 10:40:00,66.05,66.08,65.96,66.01,10537.0,58.4594,58.4859,58.3797,58.4239,10537.0
2021-12-20 10:45:00,65.99,66.13,65.99,66.03,13677.0,58.4062,58.5302,58.4062,58.4416,13677.0
2021-12-20 10:50:00,66.0,66.0,65.91,65.95,11608.0,58.4151,58.4151,58.3354,58.3708,11608.0
2021-12-20 10:55:00,65.95,66.04,65.95,65.99,10100.0,58.3708,58.4505,58.3708,58.4062,10100.0
2021-12-20 11:00:00,65.98,66.22,65.96,66.19,22514.0,58.3974,58.6098,58.3797,58.5833,22514.0
2021-12-20 11:05:00,66.19,66.3,66.17,66.29,13556.0,58.5833,58.6806,58.5656,58.6718,13556.0
2021-12-20 11:10:00,66.29,66.39,66.27,66.34,8387.0,58.6718,58.7603,58.6541,58.716,8387.0
2021-12-20 11:15:00,66.34,66.39,66.28,66.3,16947.0,58.716,58.7603,58.6629,58.6806,16947.0
2021-12-20 11:20:00,66.3,66.39,66.25,66.39,9008.0,58.6806,58.7603,58.6364,58.7603,9008.0
2021-12-20 11:25:00,66.37,66.39,66.29,66.36,9324.0,58.7426,58.7603,58.6718,58.7337,9324.0
2021-12-20 11:30:00,66.36,66.36,66.26,66.31,10239.0,58.7337,58.7337,58.6452,58.6895,10239.0
2021-12-20 11:35:00,66.33,66.35,66.27,66.31,6114.0,58.7072,58.7249,58.6541,58.6895,6114.0
2021-12-20 11:40:00,66.31,66.31,66.25,66.31,7891.0,58.6895,58.6895,58.6364,58.6895,7891.0
2021-12-20 11:45:00,66.33,66.37,66.22,66.36,12709.0,58.7072,58.7426,58.6098,58.7337,12709.0
2021-12-20 11:50:00,66.37,66.5,66.35,66.48,9432.0,58.7426,58.8576,58.7249,58.8399,9432.0
2021-12-20 11:55:00,66.49,66.52,66.46,66.47,11230.0,58.8488,58.8753,58.8222,58.8311,11230.0
2021-12-20 12:00:00,66.48,66.51,66.42,66.46,11885.0,58.8399,58.8665,58.7868,58.8222,11885.0
2021-12-20 12:05:00,66.5,66.55,66.47,66.55,10448.0,58.8576,58.9019,58.8311,58.9019,10448.0
2021-12-20 12:10:00,66.54,66.56,66.43,66.44,7737.0,58.893,58.9107,58.7957,58.8045,7737.0
2021-12-20 12:15:00,66.43,66.48,66.4,66.48,7231.0,58.7957,58.8399,58.7691,58.8399,7231.0
2021-12-20 12:20:00,66.49,66.49,66.44,66.44,6889.0,58.8488,58.8488,58.8045,58.8045,6889.0
2021-12-20 12:25:00,66.43,66.48,66.43,66.46,11098.0,58.7957,58.8399,58.7957,58.8222,11098.0
2021-12-20 12:30:00,66.46,66.46,66.33,66.33,7857.0,58.8222,58.8222,58.7072,58.7072,7857.0
2021-12-20 12:35:00,66.34,66.42,66.31,66.42,5672.0,58.716,58.7868,58.6895,58.7868,5672.0
2021-12-20 12:40:00,66.43,66.47,66.4,66.43,4752.0,58.7957,58.8311,58.7691,58.7957,4752.0
2021-12-20 12:45:00,66.42,66.45,66.38,66.42,4113.0,58.7868,58.8134,58.7514,58.7868,4113.0
2021-12-20 12:50:00,66.44,66.59,66.42,66.58,10736.0,58.8045,58.9373,58.7868,58.9284,10736.0
2021-12-20 12:55:00,66.58,66.58,66.45,66.47,10566.0,58.9284,58.9284,58.8134,58.8311,10566.0
2021-12-20 13:00:00,66.49,66.51,66.41,66.48,6166.0,58.8488,58.8665,58.778,58.8399,6166.0
2021-12-20 13:05:00,66.49,66.61,66.49,66.61,7883.0,58.8488,58.955,58.8488,58.955,7883.0
2021-12-20 13:10:00,66.61,66.62,66.52,66.59,7199.0,58.955,58.9638,58.8753,58.9373,7199.0
2021-12-20 13:15:00,66.59,66.61,66.55,66.58,14112.0,58.9373,58.955,58.9019,58.9284,14112.0
2021-12-20 13:20:00,66.58,66.7,66.57,66.7,19958.0,58.9284,59.0347,58.9196,59.0347,19958.0
2021-12-20 13:25:00,66.7,66.75,66.7,66.74,6147.0,59.0347,59.0789,59.0347,59.0701,6147.0
2021-12-20 13:30:00,66.75,66.84,66.73,66.81,11159.0,59.0789,59.1586,59.0612,59.132,11159.0
2021-12-20 13:35:00,66.82,66.9,66.82,66.9,8169.0,59.1409,59.2117,59.1409,59.2117,8169.0
2021-12-20 13:40:00,66.93,66.98,66.9,66.91,22080.0,59.2382,59.2825,59.2117,59.2205,22080.0
2021-12-20 13:45:00,66.93,66.93,66.84,66.88,5711.0,59.2382,59.2382,59.1586,59.194,5711.0
2021-12-20 13:50:00,66.86,66.92,66.86,66.92,7493.0,59.1763,59.2294,59.1763,59.2294,7493.0
2021-12-20 13:55:00,66.91,66.91,66.84,66.88,15662.0,59.2205,59.2205,59.1586,59.194,15662.0
2021-12-20 14:00:00,66.87,66.95,66.86,66.88,12575.0,59.1851,59.2559,59.1763,59.194,12575.0
2021-12-20 14:05:00,66.88,66.88,66.82,66.86,8177.0,59.194,59.194,59.1409,59.1763,8177.0
2021-12-20 14:10:00,66.86,66.86,66.79,66.83,12775.0,59.1763,59.1763,59.1143,59.1497,12775.0
2021-12-20 14:15:00,66.83,66.84,66.77,66.78,13872.0,59.1497,59.1586,59.0966,59.1055,13872.0
2021-12-20 14:20:00,66.77,66.84,66.75,66.79,8445.0,59.0966,59.1586,59.0789,59.1143,8445.0
2021-12-20 14:25:00,66.81,66.84,66.78,66.82,8876.0,59.132,59.1586,59.1055,59.1409,8876.0
2021-12-20 14:30:00,66.85,66.85,66.76,66.83,8487.0,59.1674,59.1674,59.0878,59.1497,8487.0
2021-12-20 14:35:00,66.83,66.84,66.79,66.84,7906.0,59.1497,59.1586,59.1143,59.1586,7906.0
2021-12-20 14:40:00,66.85,66.87,66.83,66.84,7138.0,59.1674,59.1851,59.1497,59.1586,7138.0
2021-12-20 14:45:00,66.85,66.89,66.83,66.88,4724.0,59.1674,59.2028,59.1497,59.194,4724.0
2021-12-20 14:50:00,66.89,66.93,66.89,66.92,5325.0,59.2028,59.2382,59.2028,59.2294,5325.0
2021-12-20 14:55:00,66.93,66.96,66.87,66.89,11887.0,59.2382,59.2648,59.1851,59.2028,11887.0
2021-12-20 15:00:00,66.9,66.95,66.89,66.92,8084.0,59.2117,59.2559,59.2028,59.2294,8084.0
2021-12-20 15:05:00,66.94,66.99,66.9,66.97,17459.0,59.2471,59.2913,59.2117,59.2736,17459.0
2021-12-20 15:10:00,66.98,66.99,66.91,66.93,13472.0,59.2825,59.2913,59.2205,59.2382,13472.0
2021-12-20 15:15:00,66.92,67.0,66.89,66.98,10261.0,59.2294,59.3002,59.2028,59.2825,10261.0
2021-12-20 15:20:00,66.98,67.04,66.95,66.96,14728.0,59.2825,59.3356,59.2559,59.2648,14728.0
2021-12-20 15:25:00,66.95,67.05,66.93,67.04,14623.0,59.2559,59.3444,59.2382,59.3356,14623.0
2021-12-20 15:30:00,67.03,67.08,66.96,67.03,19374.0,59.3267,59.371,59.2648,59.3267,19374.0
2021-12-20 15:35:00,67.03,67.06,66.96,66.99,12555.0,59.3267,59.3533,59.2648,59.2913,12555.0
2021-12-20 15:40:00,66.99,67.01,66.93,67.0,21338.0,59.2913,59.309,59.2382,59.3002,21338.0
2021-12-20 15:45:00,67.0,67.1,66.98,67.09,20833.0,59.3002,59.3887,59.2825,59.3798,20833.0
2021-12-20 15:50:00,67.09,67.24,67.08,67.08,94009.0,59.3798,59.5126,59.371,59.371,94009.0
2021-12-20 15:55:00,67.07,67.2,67.03,67.13,150128.0,59.3621,59.4772,59.3267,59.4152,150128.0
2021-12-21 09:30:00,66.92,67.26,66.92,67.21,66489.0,59.6378,59.9408,59.6378,59.8963,66489.0
2021-12-21 09:35:00,67.16,67.23,67.1,67.18,7875.0,59.8517,59.9141,59.7982,59.8695,7875.0
2021-12-21 09:40:00,67.15,67.17,66.86,66.88,5395.0,59.8428,59.8606,59.5844,59.6022,5395.0
2021-12-21 09:45:00,66.85,66.96,66.82,66.82,7974.0,59.5754,59.6735,59.5487,59.5487,7974.0
2021-12-21 09:50:00,66.83,66.97,66.73,66.97,11158.0,59.5576,59.6824,59.4685,59.6824,11158.0
2021-12-21 09:55:00,66.98,66.98,66.86,66.92,4596.0,59.6913,59.6913,59.5844,59.6378,4596.0
2021-12-21 10:00:00,66.88,66.95,66.76,66.77,11144.0,59.6022,59.6646,59.4952,59.5042,11144.0
2021-12-21 10:05:00,66.75,66.78,66.69,66.76,5110.0,59.4863,59.5131,59.4329,59.4952,5110.0
2021-12-21 10:10:00,66.83,66.92,66.78,66.9,8443.0,59.5576,59.6378,59.5131,59.62,8443.0
2021-12-21 10:15:00,66.87,66.98,66.85,66.93,4702.0,59.5933,59.6913,59.5754,59.6467,4702.0
2021-12-21 10:20:00,66.93,67.02,66.93,66.98,3055.0,59.6467,59.7269,59.6467,59.6913,3055.0
2021-12-21 10:25:00,66.96,66.96,66.85,66.9,14380.0,59.6735,59.6735,59.5754,59.62,14380.0
2021-12-21 10:30:00,66.9,66.94,66.88,66.91,5941.0,59.62,59.6557,59.6022,59.6289,5941.0
2021-12-21 10:35:00,66.92,66.92,66.81,66.83,9140.0,59.6378,59.6378,59.5398,59.5576,9140.0
2021-12-21 10:40:00,66.8,66.84,66.72,66.74,5774.0,59.5309,59.5665,59.4596,59.4774,5774.0
2021-12-21 10:45:00,66.72,66.73,66.57,66.59,5050.0,59.4596,59.4685,59.3259,59.3437,5050.0
2021-12-21 10:50:00,66.57,66.59,66.5,66.53,7938.0,59.3259,59.3437,59.2635,59.2903,7938.0
2021-12-21 10:55:00,66.54,66.58,66.47,66.49,16823.0,59.2992,59.3348,59.2368,59.2546,16823.0
2021-12-21 11:00:00,66.48,66.49,66.33,66.37,12347.0,59.2457,59.2546,59.112,59.1477,12347.0
2021-12-21 11:05:00,66.37,66.4,66.33,66.36,8510.0,59.1477,59.1744,59.112,59.1388,8510.0
2021-12-21 11:10:00,66.38,66.4,66.32,66.35,17073.0,59.1566,59.1744,59.1031,59.1299,17073.0
2021-12-21 11:15:00,66.36,66.37,66.25,66.31,15761.0,59.1388,59.1477,59.0407,59.0942,15761.0
2021-12-21 11:20:00,66.32,66.33,66.22,66.22,6433.0,59.1031,59.112,59.014,59.014,6433.0
2021-12-21 11:25:00,66.21,66.22,66.12,66.13,5465.0,59.0051,59.014,58.9249,58.9338,5465.0
2021-12-21 11:30:00,66.15,66.25,66.12,66.24,10292.0,58.9516,59.0407,58.9249,59.0318,10292.0
2021-12-21 11:35:00,66.25,66.33,66.25,66.33,7419.0,59.0407,59.112,59.0407,59.112,7419.0
2021-12-21 11:40:00,66.36,66.58,66.34,66.58,11984.0,59.1388,59.3348,59.1209,59.3348,11984.0
2021-12-21 11:45:00,66.58,66.69,66.55,66.66,11145.0,59.3348,59.4329,59.3081,59.4061,11145.0
2021-12-21 11:50:00,66.64,66.68,66.59,66.61,6093.0,59.3883,59.4239,59.3437,59.3616,6093.0
2021-12-21 11:55:00,66.58,66.6,66.5,66.51,6700.0,59.3348,59.3527,59.2635,59.2724,6700.0
2021-12-21 12:00:00,66.53,66.59,66.51,66.56,6437.0,59.2903,59.3437,59.2724,59.317,6437.0
2021-12-21 12:05:00,66.55,66.64,66.54,66.64,7569.0,59.3081,59.3883,59.2992,59.3883,7569.0
2021-12-21 12:10:00,66.65,66.72,66.64,66.69,4803.0,59.3972,59.4596,59.3883,59.4329,4803.0
2021-12-21 12:15:00,66.71,66.73,66.65,66.67,4731.0,59.4507,59.4685,59.3972,59.415,4731.0
2021-12-21 12:20:00,66.65,66.75,66.64,66.75,7766.0,59.3972,59.4863,59.3883,59.4863,7766.0
2021-12-21 12:25:00,66.71,66.77,66.68,66.74,13641.0,59.4507,59.5042,59.4239,59.4774,13641.0
2021-12-21 12:30:00,66.76,66.81,66.73,66.81,6182.0,59.4952,59.5398,59.4685,59.5398,6182.0
2021-12-21 12:35:00,66.8,66.83,66.77,66.8,5408.0,59.5309,59.5576,59.5042,59.5309,5408.0
2021-12-21 12:40:00,66.81,66.84,66.79,66.8,8876.0,59.5398,59.5665,59.522,59.5309,8876.0
2021-12-21 12:45:00,66.81,66.85,66.79,66.84,7779.0,59.5398,59.5754,59.522,59.5665,7779.0
2021-12-21 12:50:00,66.84,66.9,66.81,66.89,16357.0,59.5665,59.62,59.5398,59.6111,16357.0
2021-12-21 12:55:00,66.88,66.91,66.83,66.88,7743.0,59.6022,59.6289,59.5576,59.6022,7743.0
2021-12-21 13:00:00,66.84,66.88,66.8,66.81,8908.0,59.5665,59.6022,59.5309,59.5398,8908.0
2021-12-21 13:05:00,66.81,66.83,66.78,66.82,10988.0,59.5398,59.5576,59.5131,59.5487,10988.0
2021-12-21 13:10:00,66.83,66.84,66.76,66.8,7769.0,59.5576,59.5665,59.4952,59.5309,7769.0
2021-12-21 13:15:00,66.79,66.82,66.78,66.8,5554.0,59.522,59.5487,59.5131,59.5309,5554.0
2021-12-21 13:20:00,66.8,66.84,66.8,66.84,11485.0,59.5309,59.5665,59.5309,59.5665,11485.0
2021-12-21 13:25:00,66.84,66.86,66.83,66.85,5369.0,59.5665,59.5844,59.5576,59.5754,5369.0
2021-12-21 13:30:00,66.83,66.85,66.78,66.8,6719.0,59.5576,59.5754,59.5131,59.5309,6719.0
2021-12-21 13:35:00,66.79,66.84,66.77,66.82,13884.0,59.522,59.5665,59.5042,59.5487,13884.0
2021-12-21 13:40:00,66.81,66.81,66.78,66.78,9631.0,59.5398,59.5398,59.5131,59.5131,9631.0
2021-12-21 13:45:00,66.79,66.79,66.76,66.79,14621.0,59.522,59.522,59.4952,59.522,14621.0
2021-12-21 13:50:00,66.79,66.8,66.72,66.77,14584.0,59.522,59.5309,59.4596,59.5042,14584.0
2021-12-21 13:55:00,66.78,66.83,66.75,66.79,14038.0,59.5131,59.5576,59.4863,59.522,14038.0
2021-12-21 14:00:00,66.77,66.79,66.67,66.72,7307.0,59.5042,59.522,59.415,59.4596,7307.0
2021-12-21 14:05:00,66.68,66.69,66.6,66.63,10246.0,59.4239,59.4329,59.3527,59.3794,10246.0
2021-12-21 14:10:00,66.62,66.62,66.49,66.49,8034.0,59.3705,59.3705,59.2546,59.2546,8034.0
2021-12-21 14:15:00,66.49,66.5,66.38,66.4,9684.0,59.2546,59.2635,59.1566,59.1744,9684.0
2021-12-21 14:20:00,66.41,66.42,66.34,66.34,5947.0,59.1833,59.1922,59.1209,59.1209,5947.0
2021-12-21 14:25:00,66.33,66.42,66.33,66.38,5095.0,59.112,59.1922,59.112,59.1566,5095.0
2021-12-21 14:30:00,66.41,66.42,66.35,66.41,7663.0,59.1833,59.1922,59.1299,59.1833,7663.0
2021-12-21 14:35:00,66.44,66.45,66.31,66.31,4957.0,59.2101,59.219,59.0942,59.0942,4957.0
2021-12-21 14:40:00,66.3,66.33,66.27,66.32,8224.0,59.0853,59.112,59.0586,59.1031,8224.0
2021-12-21 14:45:00,66.32,66.34,66.3,66.32,5128.0,59.1031,59.1209,59.0853,59.1031,5128.0
2021-12-21 14:50:00,66.31,66.34,66.22,66.23,4734.0,59.0942,59.1209,59.014,59.0229,4734.0
2021-12-21 14:55:00,66.2,66.29,66.2,66.28,7046.0,58.9962,59.0764,58.9962,59.0675,7046.0
2021-12-21 15:00:00,66.26,66.27,66.21,66.26,11031.0,59.0497,59.0586,59.0051,59.0497,11031.0
2021-12-21 15:05:00,66.27,66.29,66.17,66.17,13608.0,59.0586,59.0764,58.9694,58.9694,13608.0
2021-12-21 15:10:00,66.17,66.19,66.1,66.19,5397.0,58.9694,58.9873,58.9071,58.9873,5397.0
2021-12-21 15:15:00,66.19,66.35,66.18,66.35,6830.0,58.9873,59.1299,58.9784,59.1299,6830.0
2021-12-21 15:20:00,66.38,66.5,66.37,66.42,7745.0,59.1566,59.2635,59.1477,59.1922,7745.0
2021-12-21 15:25:00,66.4,66.43,66.34,66.37,13020.0,59.1744,59.2012,59.1209,59.1477,13020.0
2021-12-21 15:30:00,66.36,66.36,66.24,66.26,17071.0,59.1388,59.1388,59.0318,59.0497,17071.0
2021-12-21 15:35:00,66.26,66.29,66.18,66.21,24229.0,59.0497,59.0764,58.9784,59.0051,24229.0
2021-12-21 15:40:00,66.21,66.32,66.2,66.28,33223.0,59.0051,59.1031,58.9962,59.0675,33223.0
2021-12-21 15:45:00,66.28,66.28,66.11,66.14,28163.0,59.0675,59.0675,58.916,58.9427,28163.0
2021-12-21 15:50:00,66.14,66.35,66.14,66.35,76275.0,58.9427,59.1299,58.9427,59.1299,76275.0
2021-12-21 15:55:00,66.35,66.4,66.28,66.34,168001.0,59.1299,59.1744,59.0675,59.1209,168001.0
2021-12-22 09:30:00,65.75,66.45,65.75,66.4,26940.0,58.5951,59.219,58.5951,59.1744,26940.0
2021-12-22 09:35:00,66.43,66.54,66.29,66.33,9627.0,59.2012,59.2992,59.0764,59.112,9627.0
2021-12-22 09:40:00,66.32,66.42,66.27,66.27,5856.0,59.1031,59.1922,59.0586,59.0586,5856.0
2021-12-22 09:45:00,66.31,66.37,66.3,66.34,5208.0,59.0942,59.1477,59.0853,59.1209,5208.0
2021-12-22 09:50:00,66.42,66.46,66.32,66.33,7976.0,59.1922,59.2279,59.1031,59.112,7976.0
2021-12-22 09:55:00,66.34,66.34,66.22,66.27,4222.0,59.1209,59.1209,59.014,59.0586,4222.0
2021-12-22 10:00:00,66.33,66.5,66.3,66.5,2538.0,59.112,59.2635,59.0853,59.2635,2538.0
2021-12-22 10:05:00,66.49,66.59,66.49,66.58,3699.0,59.2546,59.3437,59.2546,59.3348,3699.0
2021-12-22 10:10:00,66.56,66.59,66.35,66.38,7490.0,59.317,59.3437,59.1299,59.1566,7490.0
2021-12-22 10:15:00,66.41,66.43,66.31,66.31,4515.0,59.1833,59.2012,59.0942,59.0942,4515.0
2021-12-22 10:20:00,66.31,66.39,66.28,66.35,7174.0,59.0942,59.1655,59.0675,59.1299,7174.0
2021-12-22 10:25:00,66.39,66.45,66.37,66.41,3722.0,59.1655,59.219,59.1477,59.1833,3722.0
2021-12-22 10:30:00,66.39,66.42,66.3,66.39,7966.0,59.1655,59.1922,59.0853,59.1655,7966.0
2021-12-22 10:35:00,66.39,66.48,66.36,66.43,7702.0,59.1655,59.2457,59.1388,59.2012,7702.0
2021-12-22 10:40:00,66.43,66.61,66.41,66.6,6403.0,59.2012,59.3616,59.1833,59.3527,6403.0
2021-12-22 10:45:00,66.6,66.71,66.59,66.66,6797.0,59.3527,59.4507,59.3437,59.4061,6797.0
2021-12-22 10:50:00,66.68,66.8,66.68,66.79,9367.0,59.4239,59.5309,59.4239,59.522,9367.0
2021-12-22 10:55:00,66.78,66.87,66.78,66.81,7624.0,59.5131,59.5933,59.5131,59.5398,7624.0
2021-12-22 11:00:00,66.8,66.91,66.8,66.88,7083.0,59.5309,59.6289,59.5309,59.6022,7083.0
2021-12-22 11:05:00,66.87,66.94,66.84,66.86,5997.0,59.5933,59.6557,59.5665,59.5844,5997.0
2021-12-22 11:10:00,66.87,66.87,66.81,66.84,7189.0,59.5933,59.5933,59.5398,59.5665,7189.0
2021-12-22 11:15:00,66.83,66.83,66.73,66.75,6513.0,59.5576,59.5576,59.4685,59.4863,6513.0
2021-12-22 11:20:00,66.76,66.77,66.67,66.74,7645.0,59.4952,59.5042,59.415,59.4774,7645.0
2021-12-22 11:25:00,66.72,66.77,66.69,66.72,4381.0,59.4596,59.5042,59.4329,59.4596,4381.0
2021-12-22 11:30:00,66.73,66.75,66.72,66.74,2170.0,59.4685,59.4863,59.4596,59.4774,2170.0
2021-12-22 11:35:00,66.74,66.77,66.67,66.67,3749.0,59.4774,59.5042,59.415,59.415,3749.0
2021-12-22 11:40:00,66.66,66.68,66.63,66.66,5718.0,59.4061,59.4239,59.3794,59.4061,5718.0
2021-12-22 11:45:00,66.67,66.68,66.64,66.65,3060.0,59.415,59.4239,59.3883,59.3972,3060.0
2021-12-22 11:50:00,66.65,66.69,66.6,66.6,4118.0,59.3972,59.4329,59.3527,59.3527,4118.0
2021-12-22 11:55:00,66.61,66.68,66.61,66.65,3280.0,59.3616,59.4239,59.3616,59.3972,3280.0
2021-12-22 12:00:00,66.63,66.64,66.58,66.63,3896.0,59.3794,59.3883,59.3348,59.3794,3896.0
2021-12-22 12:05:00,66.62,66.65,66.6,66.65,4812.0,59.3705,59.3972,59.3527,59.3972,4812.0
2021-12-22 12:10:00,66.63,66.71,66.63,66.71,3505.0,59.3794,59.4507,59.3794,59.4507,3505.0
2021-12-22 12:15:00,66.73,66.73,66.63,66.63,5417.0,59.4685,59.4685,59.3794,59.3794,5417.0
2021-12-22 12:20:00,66.63,66.72,66.63,66.72,6040.0,59.3794,59.4596,59.3794,59.4596,6040.0
2021-12-22 12:25:00,66.71,66.76,66.7,66.7,13463.0,59.4507,59.4952,59.4418,59.4418,13463.0
2021-12-22 12:30:00,66.73,66.76,66.73,66.74,3107.0,59.4685,59.4952,59.4685,59.4774,3107.0
2021-12-22 12:35:00,66.73,66.77,66.69,66.71,6924.0,59.4685,59.5042,59.4329,59.4507,6924.0
2021-12-22 12:40:00,66.72,66.79,66.7,66.77,5077.0,59.4596,59.522,59.4418,59.5042,5077.0
2021-12-22 12:45:00,66.77,66.8,66.74,66.75,5223.0,59.5042,59.5309,59.4774,59.4863,5223.0
2021-12-22 12:50:00,66.74,66.77,66.74,66.76,5805.0,59.4774,59.5042,59.4774,59.4952,5805.0
2021-12-22 12:55:00,66.79,66.79,66.76,66.76,2605.0,59.522,59.522,59.4952,59.4952,2605.0
2021-12-22 13:00:00,66.77,66.77,66.7,66.7,4563.0,59.5042,59.5042,59.4418,59.4418,4563.0
2021-12-22 13:05:00,66.72,66.73,66.66,66.66,3330.0,59.4596,59.4685,59.4061,59.4061,3330.0
2021-12-22 13:10:00,66.65,66.75,66.65,66.73,6558.0,59.3972,59.4863,59.3972,59.4685,6558.0
2021-12-22 13:15:00,66.73,66.74,66.7,66.72,5554.0,59.4685,59.4774,59.4418,59.4596,5554.0
2021-12-22 13:20:00,66.72,66.73,66.65,66.66,4264.0,59.4596,59.4685,59.3972,59.4061,4264.0
2021-12-22 13:25:00,66.67,66.73,66.67,66.72,13595.0,59.415,59.4685,59.415,59.4596,13595.0
2021-12-22 13:30:00,66.71,66.72,66.66,66.66,5762.0,59.4507,59.4596,59.4061,59.4061,5762.0
2021-12-22 13:35:00,66.66,66.69,66.63,66.67,10485.0,59.4061,59.4329,59.3794,59.415,10485.0
2021-12-22 13:40:00,66.67,66.72,66.67,66.68,5921.0,59.415,59.4596,59.415,59.4239,5921.0
2021-12-22 13:45:00,66.67,66.67,66.62,66.62,7286.0,59.415,59.415,59.3705,59.3705,7286.0
2021-12-22 13:50:00,66.62,66.63,66.57,66.61,6003.0,59.3705,59.3794,59.3259,59.3616,6003.0
2021-12-22 13:55:00,66.59,66.63,66.57,66.59,2842.0,59.3437,59.3794,59.3259,59.3437,2842.0
2021-12-22 14:00:00,66.56,66.59,66.52,66.52,9134.0,59.317,59.3437,59.2814,59.2814,9134.0
2021-12-22 14:05:00,66.51,66.56,66.51,66.56,12968.0,59.2724,59.317,59.2724,59.317,12968.0
2021-12-22 14:10:00,66.55,66.56,66.51,66.52,8040.0,59.3081,59.317,59.2724,59.2814,8040.0
2021-12-22 14:15:00,66.52,66.55,66.51,66.51,6787.0,59.2814,59.3081,59.2724,59.2724,6787.0
2021-12-22 14:20:00,66.51,66.56,66.5,66.52,5197.0,59.2724,59.317,59.2635,59.2814,5197.0
2021-12-22 14:25:00,66.5,66.54,66.48,66.5,5160.0,59.2635,59.2992,59.2457,59.2635,5160.0
2021-12-22 14:30:00,66.51,66.53,66.45,66.45,9413.0,59.2724,59.2903,59.219,59.219,9413.0
2021-12-22 14:35:00,66.47,66.49,66.36,66.36,6041.0,59.2368,59.2546,59.1388,59.1388,6041.0
2021-12-22 14:40:00,66.38,66.39,66.24,66.24,10445.0,59.1566,59.1655,59.0318,59.0318,10445.0
2021-12-22 14:45:00,66.22,66.33,66.22,66.33,11097.0,59.014,59.112,59.014,59.112,11097.0
2021-12-22 14:50:00,66.33,66.38,66.3,66.37,9004.0,59.112,59.1566,59.0853,59.1477,9004.0
2021-12-22 14:55:00,66.37,66.39,66.36,66.37,6932.0,59.1477,59.1655,59.1388,59.1477,6932.0
2021-12-22 15:00:00,66.38,66.41,66.33,66.4,12704.0,59.1566,59.1833,59.112,59.1744,12704.0
2021-12-22 15:05:00,66.39,66.39,66.33,66.34,11174.0,59.1655,59.1655,59.112,59.1209,11174.0
2021-12-22 15:10:00,66.35,66.4,66.33,66.39,5532.0,59.1299,59.1744,59.112,59.1655,5532.0
2021-12-22 15:15:00,66.38,66.44,66.36,66.43,13159.0,59.1566,59.2101,59.1388,59.2012,13159.0
2021-12-22 15:20:00,66.43,66.43,66.34,66.4,7763.0,59.2012,59.2012,59.1209,59.1744,7763.0
2021-12-22 15:25:00,66.4,66.44,66.39,66.41,11328.0,59.1744,59.2101,59.1655,59.1833,11328.0
2021-12-22 15:30:00,66.41,66.47,66.37,66.46,19062.0,59.1833,59.2368,59.1477,59.2279,19062.0
2021-12-22 15:35:00,66.47,66.49,66.43,66.47,12991.0,59.2368,59.2546,59.2012,59.2368,12991.0
2021-12-22 15:40:00,66.46,66.58,66.45,66.58,18134.0,59.2279,59.3348,59.219,59.3348,18134.0
2021-12-22 15:45:00,66.58,66.63,66.54,66.59,27585.0,59.3348,59.3794,59.2992,59.3437,27585.0
2021-12-22 15:50:00,66.6,66.71,66.58,66.67,47484.0,59.3527,59.4507,59.3348,59.415,47484.0
2021-12-22 15:55:00,66.67,66.76,66.67,66.73,128579.0,59.415,59.4952,59.415,59.4685,128579.0
2021-12-23 09:30:00,66.79,66.8,66.6,66.79,49667.0,59.522,59.5309,59.3527,59.522,49667.0
2021-12-23 09:35:00,66.8,66.95,66.72,66.93,18564.0,59.5309,59.6646,59.4596,59.6467,18564.0
2021-12-23 09:40:00,66.95,66.97,66.83,66.9,6473.0,59.6646,59.6824,59.5576,59.62,6473.0
2021-12-23 09:45:00,66.87,66.99,66.86,66.93,7237.0,59.5933,59.7002,59.5844,59.6467,7237.0
2021-12-23 09:50:00,66.95,66.97,66.86,66.86,9428.0,59.6646,59.6824,59.5844,59.5844,9428.0
2021-12-23 09:55:00,66.84,66.92,66.82,66.9,10523.0,59.5665,59.6378,59.5487,59.62,10523.0
2021-12-23 10:00:00,66.91,66.98,66.88,66.97,7914.0,59.6289,59.6913,59.6022,59.6824,7914.0
2021-12-23 10:05:00,66.98,67.01,66.91,66.93,20273.0,59.6913,59.718,59.6289,59.6467,20273.0
2021-12-23 10:10:00,66.92,66.95,66.86,66.87,10894.0,59.6378,59.6646,59.5844,59.5933,10894.0
2021-12-23 10:15:00,66.87,66.98,66.87,66.91,8144.0,59.5933,59.6913,59.5933,59.6289,8144.0
2021-12-23 10:20:00,66.94,67.0,66.91,66.99,6693.0,59.6557,59.7091,59.6289,59.7002,6693.0
2021-12-23 10:25:00,67.01,67.01,66.9,66.9,12857.0,59.718,59.718,59.62,59.62,12857.0
2021-12-23 10:30:00,66.91,66.94,66.86,66.86,5600.0,59.6289,59.6557,59.5844,59.5844,5600.0
2021-12-23 10:35:00,66.85,66.93,66.83,66.92,5729.0,59.5754,59.6467,59.5576,59.6378,5729.0
2021-12-23 10:40:00,66.91,66.95,66.85,66.87,13169.0,59.6289,59.6646,59.5754,59.5933,13169.0
2021-12-23 10:45:00,66.87,66.9,66.86,66.88,10042.0,59.5933,59.62,59.5844,59.6022,10042.0
2021-12-23 10:50:00,66.86,66.98,66.85,66.95,14862.0,59.5844,59.6913,59.5754,59.6646,14862.0
2021-12-23 10:55:00,66.95,66.97,66.92,66.94,12244.0,59.6646,59.6824,59.6378,59.6557,12244.0
2021-12-23 11:00:00,66.93,66.93,66.9,66.92,3530.0,59.6467,59.6467,59.62,59.6378,3530.0
2021-12-23 11:05:00,66.91,67.03,66.91,67.03,7827.0,59.6289,59.7359,59.6289,59.7359,7827.0
2021-12-23 11:10:00,67.02,67.03,66.98,67.0,11693.0,59.7269,59.7359,59.6913,59.7091,11693.0
2021-12-23 11:15:00,67.01,67.01,66.89,66.94,9707.0,59.718,59.718,59.6111,59.6557,9707.0
2021-12-23 11:20:00,66.94,66.96,66.86,66.91,8706.0,59.6557,59.6735,59.5844,59.6289,8706.0
2021-12-23 11:25:00,66.92,66.92,66.88,66.9,2852.0,59.6378,59.6378,59.6022,59.62,2852.0
2021-12-23 11:30:00,66.89,66.92,66.87,66.92,10710.0,59.6111,59.6378,59.5933,59.6378,10710.0
2021-12-23 11:35:00,66.91,66.97,66.91,66.94,4150.0,59.6289,59.6824,59.6289,59.6557,4150.0
2021-12-23 11:40:00,66.97,66.98,66.9,66.91,10091.0,59.6824,59.6913,59.62,59.6289,10091.0
2021-12-23 11:45:00,66.91,66.93,66.9,66.91,4261.0,59.6289,59.6467,59.62,59.6289,4261.0
2021-12-23 11:50:00,66.92,66.95,66.87,66.92,13268.0,59.6378,59.6646,59.5933,59.6378,13268.0
2021-12-23 11:55:00,66.92,66.97,66.89,66.9,7382.0,59.6378,59.6824,59.6111,59.62,7382.0
2021-12-23 12:00:00,66.9,66.92,66.87,66.89,12666.0,59.62,59.6378,59.5933,59.6111,12666.0
2021-12-23 12:05:00,66.89,66.89,66.85,66.85,9803.0,59.6111,59.6111,59.5754,59.5754,9803.0
2021-12-23 12:10:00,66.84,66.85,66.79,66.8,7301.0,59.5665,59.5754,59.522,59.5309,7301.0
2021-12-23 12:15:00,66.78,66.8,66.74,66.79,12225.0,59.5131,59.5309,59.4774,59.522,12225.0
2021-12-23 12:20:00,66.78,66.78,66.71,66.71,3888.0,59.5131,59.5131,59.4507,59.4507,3888.0
2021-12-23 12:25:00,66.7,66.73,66.68,66.7,13433.0,59.4418,59.4685,59.4239,59.4418,13433.0
2021-12-23 12:30:00,66.71,66.75,66.69,66.75,9090.0,59.4507,59.4863,59.4329,59.4863,9090.0
2021-12-23 12:35:00,66.76,66.76,66.7,66.72,8354.0,59.4952,59.4952,59.4418,59.4596,8354.0
2021-12-23 12:40:00,66.7,66.71,66.64,66.64,7895.0,59.4418,59.4507,59.3883,59.3883,7895.0
2021-12-23 12:45:00,66.62,66.65,66.59,66.64,4222.0,59.3705,59.3972,59.3437,59.3883,4222.0
2021-12-23 12:50:00,66.64,66.64,66.61,66.63,8019.0,59.3883,59.3883,59.3616,59.3794,8019.0
2021-12-23 12:55:00,66.63,66.64,66.56,66.59,10302.0,59.3794,59.3883,59.317,59.3437,10302.0
2021-12-23 13:00:00,66.59,66.62,66.56,66.59,3729.0,59.3437,59.3705,59.317,59.3437,3729.0
2021-12-23 13:05:00,66.59,66.63,66.59,66.61,6207.0,59.3437,59.3794,59.3437,59.3616,6207.0
2021-12-23 13:10:00,66.61,66.62,66.56,66.57,10901.0,59.3616,59.3705,59.317,59.3259,10901.0
2021-12-23 13:15:00,66.57,66.57,66.53,66.55,8095.0,59.3259,59.3259,59.2903,59.3081,8095.0
2021-12-23 13:20:00,66.55,66.55,66.5,66.53,4383.0,59.3081,59.3081,59.2635,59.2903,4383.0
2021-12-23 13:25:00,66.52,66.55,66.48,66.55,9279.0,59.2814,59.3081,59.2457,59.3081,9279.0
2021-12-23 13:30:00,66.54,66.57,66.52,66.57,5283.0,59.2992,59.3259,59.2814,59.3259,5283.0
2021-12-23 13:35:00,66.58,66.62,66.57,66.62,8454.0,59.3348,59.3705,59.3259,59.3705,8454.0
2021-12-23 13:40:00,66.61,66.63,66.57,66.6,10447.0,59.3616,59.3794,59.3259,59.3527,10447.0
2021-12-23 13:45:00,66.6,66.62,66.53,66.55,24701.0,59.3527,59.3705,59.2903,59.3081,24701.0
2021-12-23 13:50:00,66.54,66.62,66.54,66.61,6259.0,59.2992,59.3705,59.2992,59.3616,6259.0
2021-12-23 13:55:00,66.62,66.63,66.61,66.62,3264.0,59.3705,59.3794,59.3616,59.3705,3264.0
2021-12-23 14:00:00,66.63,66.69,66.63,66.68,9782.0,59.3794,59.4329,59.3794,59.4239,9782.0
2021-12-23 14:05:00,66.67,66.69,66.66,66.68,7743.0,59.415,59.4329,59.4061,59.4239,7743.0
2021-12-23 14:10:00,66.68,66.68,66.58,66.59,24515.0,59.4239,59.4239,59.3348,59.3437,24515.0
2021-12-23 14:15:00,66.58,66.67,66.58,66.67,38653.0,59.3348,59.415,59.3348,59.415,38653.0
2021-12-23 14:20:00,66.66,66.67,66.58,66.6,16360.0,59.4061,59.415,59.3348,59.3527,16360.0
2021-12-23 14:25:00,66.59,66.61,66.57,66.57,9260.0,59.3437,59.3616,59.3259,59.3259,9260.0
2021-12-23 14:30:00,66.57,66.64,66.56,66.62,18770.0,59.3259,59.3883,59.317,59.3705,18770.0
2021-12-23 14:35:00,66.62,66.65,66.58,66.64,32576.0,59.3705,59.3972,59.3348,59.3883,32576.0
2021-12-23 14:40:00,66.63,66.64,66.61,66.61,7357.0,59.3794,59.3883,59.3616,59.3616,7357.0
2021-12-23 14:45:00,66.61,66.65,66.6,66.63,35869.0,59.3616,59.3972,59.3527,59.3794,35869.0
2021-12-23 14:50:00,66.63,66.69,66.59,66.68,111847.0,59.3794,59.4329,59.3437,59.4239,111847.0
2021-12-23 14:55:00,66.67,66.69,66.62,66.62,21193.0,59.415,59.4329,59.3705,59.3705,21193.0
2021-12-23 15:00:00,66.64,66.65,66.57,66.58,19287.0,59.3883,59.3972,59.3259,59.3348,19287.0
2021-12-23 15:05:00,66.6,66.65,66.6,66.65,13418.0,59.3527,59.3972,59.3527,59.3972,13418.0
2021-12-23 15:10:00,66.64,66.66,66.63,66.64,7562.0,59.3883,59.4061,59.3794,59.3883,7562.0
2021-12-23 15:15:00,66.63,66.73,66.63,66.72,11546.0,59.3794,59.4685,59.3794,59.4596,11546.0
2021-12-23 15:20:00,66.72,66.72,66.66,66.67,9085.0,59.4596,59.4596,59.4061,59.415,9085.0
2021-12-23 15:25:00,66.67,66.69,66.65,66.68,15645.0,59.415,59.4329,59.3972,59.4239,15645.0
2021-12-23 15:30:00,66.68,66.7,66.56,66.56,22342.0,59.4239,59.4418,59.317,59.317,22342.0
2021-12-23 15:35:00,66.55,66.67,66.53,66.65,20821.0,59.3081,59.415,59.2903,59.3972,20821.0
2021-12-23 15:40:00,66.64,66.65,66.58,66.65,22659.0,59.3883,59.3972,59.3348,59.3972,22659.0
2021-12-23 15:45:00,66.64,66.72,66.64,66.69,35144.0,59.3883,59.4596,59.3883,59.4329,35144.0
2021-12-23 15:50:00,66.71,66.78,66.66,66.67,48315.0,59.4507,59.5131,59.4061,59.415,48315.0
2021-12-23 15:55:00,66.68,66.71,66.58,66.58,150163.0,59.4239,59.4507,59.3348,59.3348,150163.0
2021-12-27 09:30:00,66.82,66.94,66.62,66.68,21671.0,59.5487,59.6557,59.3705,59.4239,21671.0
2021-12-27 09:35:00,66.74,66.92,66.59,66.59,9100.0,59.4774,59.6378,59.3437,59.3437,9100.0
2021-12-27 09:40:00,66.61,66.64,66.38,66.38,9555.0,59.3616,59.3883,59.1566,59.1566,9555.0
2021-12-27 09:45:00,66.4,66.55,66.4,66.53,12580.0,59.1744,59.3081,59.1744,59.2903,12580.0
2021-12-27 09:50:00,66.53,66.63,66.53,66.59,16333.0,59.2903,59.3794,59.2903,59.3437,16333.0
2021-12-27 09:55:00,66.56,66.61,66.53,66.55,5447.0,59.317,59.3616,59.2903,59.3081,5447.0
2021-12-27 10:00:00,66.57,66.63,66.55,66.56,3900.0,59.3259,59.3794,59.3081,59.317,3900.0
2021-12-27 10:05:00,66.55,66.58,66.48,66.5,8486.0,59.3081,59.3348,59.2457,59.2635,8486.0
2021-12-27 10:10:00,66.5,66.53,66.46,66.53,8204.0,59.2635,59.2903,59.2279,59.2903,8204.0
2021-12-27 10:15:00,66.52,66.65,66.51,66.63,4255.0,59.2814,59.3972,59.2724,59.3794,4255.0
2021-12-27 10:20:00,66.61,66.67,66.59,66.59,4300.0,59.3616,59.415,59.3437,59.3437,4300.0
2021-12-27 10:25:00,66.58,66.6,66.54,66.59,3697.0,59.3348,59.3527,59.2992,59.3437,3697.0
2021-12-27 10:30:00,66.56,66.61,66.53,66.54,5712.0,59.317,59.3616,59.2903,59.2992,5712.0
2021-12-27 10:35:00,66.53,66.59,66.52,66.57,2790.0,59.2903,59.3437,59.2814,59.3259,2790.0
2021-12-27 10:40:00,66.56,66.67,66.53,66.63,6858.0,59.317,59.415,59.2903,59.3794,6858.0
2021-12-27 10:45:00,66.63,66.64,66.55,66.62,7802.0,59.3794,59.3883,59.3081,59.3705,7802.0
2021-12-27 10:50:00,66.61,66.65,66.57,66.61,4693.0,59.3616,59.3972,59.3259,59.3616,4693.0
2021-12-27 10:55:00,66.62,66.62,66.6,66.62,6452.0,59.3705,59.3705,59.3527,59.3705,6452.0
2021-12-27 11:00:00,66.63,66.66,66.62,66.65,2297.0,59.3794,59.4061,59.3705,59.3972,2297.0
2021-12-27 11:05:00,66.66,66.68,66.63,66.64,2718.0,59.4061,59.4239,59.3794,59.3883,2718.0
2021-12-27 11:10:00,66.65,66.67,66.58,66.59,4600.0,59.3972,59.415,59.3348,59.3437,4600.0
2021-12-27 11:15:00,66.59,66.64,66.59,66.63,3685.0,59.3437,59.3883,59.3437,59.3794,3685.0
2021-12-27 11:20:00,66.63,66.67,66.6,66.61,2057.0,59.3794,59.415,59.3527,59.3616,2057.0
2021-12-27 11:25:00,66.62,66.62,66.58,66.61,4375.0,59.3705,59.3705,59.3348,59.3616,4375.0
2021-12-27 11:30:00,66.6,66.69,66.59,66.67,8045.0,59.3527,59.4329,59.3437,59.415,8045.0
2021-12-27 11:35:00,66.69,66.7,66.63,66.65,7019.0,59.4329,59.4418,59.3794,59.3972,7019.0
2021-12-27 11:40:00,66.62,66.66,66.6,66.6,3788.0,59.3705,59.4061,59.3527,59.3527,3788.0
2021-12-27 11:45:00,66.6,66.64,66.59,66.61,2776.0,59.3527,59.3883,59.3437,59.3616,2776.0
2021-12-27 11:50:00,66.61,66.61,66.56,66.57,1024.0,59.3616,59.3616,59.317,59.3259,1024.0
2021-12-27 11:55:00,66.54,66.58,66.53,66.56,4343.0,59.2992,59.3348,59.2903,59.317,4343.0
2021-12-27 12:00:00,66.55,66.57,66.53,66.55,8568.0,59.3081,59.3259,59.2903,59.3081,8568.0
2021-12-27 12:05:00,66.54,66.56,66.52,66.52,2800.0,59.2992,59.317,59.2814,59.2814,2800.0
2021-12-27 12:10:00,66.52,66.52,66.48,66.48,4341.0,59.2814,59.2814,59.2457,59.2457,4341.0
2021-12-27 12:15:00,66.49,66.5,66.48,66.49,4324.0,59.2546,59.2635,59.2457,59.2546,4324.0
2021-12-27 12:20:00,66.5,66.58,66.5,66.55,2670.0,59.2635,59.3348,59.2635,59.3081,2670.0
2021-12-27 12:25:00,66.55,66.55,66.52,66.55,5927.0,59.3081,59.3081,59.2814,59.3081,5927.0
2021-12-27 12:30:00,66.54,66.56,66.44,66.45,5475.0,59.2992,59.317,59.2101,59.219,5475.0
2021-12-27 12:35:00,66.45,66.5,66.43,66.49,7167.0,59.219,59.2635,59.2012,59.2546,7167.0
2021-12-27 12:40:00,66.47,66.55,66.47,66.53,5485.0,59.2368,59.3081,59.2368,59.2903,5485.0
2021-12-27 12:45:00,66.53,66.55,66.51,66.53,9881.0,59.2903,59.3081,59.2724,59.2903,9881.0
2021-12-27 12:50:00,66.53,66.55,66.52,66.53,6022.0,59.2903,59.3081,59.2814,59.2903,6022.0
2021-12-27 12:55:00,66.53,66.56,66.49,66.49,5146.0,59.2903,59.317,59.2546,59.2546,5146.0
2021-12-27 13:00:00,66.48,66.5,66.47,66.47,2600.0,59.2457,59.2635,59.2368,59.2368,2600.0
2021-12-27 13:05:00,66.48,66.48,66.43,66.44,4344.0,59.2457,59.2457,59.2012,59.2101,4344.0
2021-12-27 13:10:00,66.45,66.47,66.44,66.46,4854.0,59.219,59.2368,59.2101,59.2279,4854.0
2021-12-27 13:15:00,66.46,66.47,66.43,66.46,2500.0,59.2279,59.2368,59.2012,59.2279,2500.0
2021-12-27 13:20:00,66.44,66.49,66.43,66.48,5279.0,59.2101,59.2546,59.2012,59.2457,5279.0
2021-12-27 13:25:00,66.48,66.52,66.47,66.52,2954.0,59.2457,59.2814,59.2368,59.2814,2954.0
2021-12-27 13:30:00,66.5,66.51,66.49,66.5,3899.0,59.2635,59.2724,59.2546,59.2635,3899.0
2021-12-27 13:35:00,66.5,66.51,66.47,66.48,4761.0,59.2635,59.2724,59.2368,59.2457,4761.0
2021-12-27 13:40:00,66.47,66.5,66.45,66.5,3022.0,59.2368,59.2635,59.219,59.2635,3022.0
2021-12-27 13:45:00,66.51,66.54,66.5,66.52,4068.0,59.2724,59.2992,59.2635,59.2814,4068.0
2021-12-27 13:50:00,66.51,66.55,66.51,66.54,1730.0,59.2724,59.3081,59.2724,59.2992,1730.0
2021-12-27 13:55:00,66.56,66.61,66.55,66.57,7849.0,59.317,59.3616,59.3081,59.3259,7849.0
2021-12-27 14:00:00,66.57,66.59,66.56,66.56,1702.0,59.3259,59.3437,59.317,59.317,1702.0
2021-12-27 14:05:00,66.56,66.59,66.54,66.55,8774.0,59.317,59.3437,59.2992,59.3081,8774.0
2021-12-27 14:10:00,66.54,66.55,66.51,66.52,4899.0,59.2992,59.3081,59.2724,59.2814,4899.0
2021-12-27 14:15:00,66.53,66.54,66.5,66.51,4057.0,59.2903,59.2992,59.2635,59.2724,4057.0
2021-12-27 14:20:00,66.51,66.57,66.5,66.54,5068.0,59.2724,59.3259,59.2635,59.2992,5068.0
2021-12-27 14:25:00,66.54,66.58,66.54,66.58,2248.0,59.2992,59.3348,59.2992,59.3348,2248.0
2021-12-27 14:30:00,66.57,66.62,66.57,66.6,4795.0,59.3259,59.3705,59.3259,59.3527,4795.0
2021-12-27 14:35:00,66.6,66.65,66.6,66.63,4190.0,59.3527,59.3972,59.3527,59.3794,4190.0
2021-12-27 14:40:00,66.62,66.64,66.62,66.63,2696.0,59.3705,59.3883,59.3705,59.3794,2696.0
2021-12-27 14:45:00,66.62,66.62,66.56,66.56,4564.0,59.3705,59.3705,59.317,59.317,4564.0
2021-12-27 14:50:00,66.56,66.62,66.56,66.6,4900.0,59.317,59.3705,59.317,59.3527,4900.0
2021-12-27 14:55:00,66.6,66.66,66.6,66.63,2981.0,59.3527,59.4061,59.3527,59.3794,2981.0
2021-12-27 15:00:00,66.62,66.71,66.62,66.71,5924.0,59.3705,59.4507,59.3705,59.4507,5924.0
2021-12-27 15:05:00,66.7,66.7,66.63,66.64,6902.0,59.4418,59.4418,59.3794,59.3883,6902.0
2021-12-27 15:10:00,66.64,66.65,66.55,66.55,12425.0,59.3883,59.3972,59.3081,59.3081,12425.0
2021-12-27 15:15:00,66.55,66.59,66.53,66.58,6686.0,59.3081,59.3437,59.2903,59.3348,6686.0
2021-12-27 15:20:00,66.59,66.66,66.58,66.64,7469.0,59.3437,59.4061,59.3348,59.3883,7469.0
2021-12-27 15:25:00,66.63,66.66,66.63,66.64,7292.0,59.3794,59.4061,59.3794,59.3883,7292.0
2021-12-27 15:30:00,66.65,66.75,66.65,66.73,10307.0,59.3972,59.4863,59.3972,59.4685,10307.0
2021-12-27 15:35:00,66.73,66.74,66.69,66.69,8266.0,59.4685,59.4774,59.4329,59.4329,8266.0
2021-12-27 15:40:00,66.71,66.76,66.7,66.73,17772.0,59.4507,59.4952,59.4418,59.4685,17772.0
2021-12-27 15:45:00,66.72,66.79,66.71,66.78,17889.0,59.4596,59.522,59.4507,59.5131,17889.0
2021-12-27 15:50:00,66.8,66.85,66.76,66.78,36684.0,59.5309,59.5754,59.4952,59.5131,36684.0
2021-12-27 15:55:00,66.78,66.84,66.73,66.82,89784.0,59.5131,59.5665,59.4685,59.5487,89784.0
2021-12-28 09:30:00,66.91,67.05,66.82,67.01,20312.0,59.6289,59.7537,59.5487,59.718,20312.0
2021-12-28 09:35:00,66.9,67.08,66.9,67.06,19250.0,59.62,59.7804,59.62,59.7626,19250.0
2021-12-28 09:40:00,67.03,67.09,66.95,67.09,13544.0,59.7359,59.7893,59.6646,59.7893,13544.0
2021-12-28 09:45:00,67.09,67.2,67.04,67.07,5807.0,59.7893,59.8874,59.7448,59.7715,5807.0
2021-12-28 09:50:00,67.08,67.08,67.0,67.0,6625.0,59.7804,59.7804,59.7091,59.7091,6625.0
2021-12-28 09:55:00,67.03,67.08,66.96,67.06,3679.0,59.7359,59.7804,59.6735,59.7626,3679.0
2021-12-28 10:00:00,67.05,67.09,67.03,67.05,21293.0,59.7537,59.7893,59.7359,59.7537,21293.0
2021-12-28 10:05:00,67.05,67.13,67.0,67.12,15563.0,59.7537,59.825,59.7091,59.8161,15563.0
2021-12-28 10:10:00,67.13,67.36,67.11,67.36,9422.0,59.825,60.0299,59.8072,60.0299,9422.0
2021-12-28 10:15:00,67.36,67.42,67.35,67.4,8133.0,60.0299,60.0834,60.021,60.0656,8133.0
2021-12-28 10:20:00,67.41,67.41,67.3,67.31,5122.0,60.0745,60.0745,59.9765,59.9854,5122.0
2021-12-28 10:25:00,67.3,67.33,67.27,67.31,5300.0,59.9765,60.0032,59.9497,59.9854,5300.0
2021-12-28 10:30:00,67.26,67.27,67.17,67.17,5730.0,59.9408,59.9497,59.8606,59.8606,5730.0
2021-12-28 10:35:00,67.2,67.23,67.15,67.17,9315.0,59.8874,59.9141,59.8428,59.8606,9315.0
2021-12-28 10:40:00,67.19,67.24,67.14,67.23,9931.0,59.8784,59.923,59.8339,59.9141,9931.0
2021-12-28 10:45:00,67.23,67.35,67.23,67.33,12402.0,59.9141,60.021,59.9141,60.0032,12402.0
2021-12-28 10:50:00,67.32,67.34,67.27,67.33,5687.0,59.9943,60.0121,59.9497,60.0032,5687.0
2021-12-28 10:55:00,67.32,67.32,67.28,67.32,2618.0,59.9943,59.9943,59.9587,59.9943,2618.0
2021-12-28 11:00:00,67.3,67.34,67.29,67.32,2343.0,59.9765,60.0121,59.9676,59.9943,2343.0
2021-12-28 11:05:00,67.31,67.4,67.31,67.39,5496.0,59.9854,60.0656,59.9854,60.0567,5496.0
2021-12-28 11:10:00,67.39,67.5,67.38,67.48,7553.0,60.0567,60.1547,60.0478,60.1369,7553.0
2021-12-28 11:15:00,67.5,67.52,67.45,67.51,19252.0,60.1547,60.1725,60.1102,60.1636,19252.0
2021-12-28 11:20:00,67.51,67.57,67.51,67.56,4056.0,60.1636,60.2171,60.1636,60.2082,4056.0
2021-12-28 11:25:00,67.55,67.56,67.5,67.51,8439.0,60.1993,60.2082,60.1547,60.1636,8439.0
2021-12-28 11:30:00,67.52,67.52,67.44,67.47,15600.0,60.1725,60.1725,60.1012,60.128,15600.0
2021-12-28 11:35:00,67.47,67.58,67.47,67.54,22184.0,60.128,60.226,60.128,60.1904,22184.0
2021-12-28 11:40:00,67.55,67.55,67.48,67.51,3588.0,60.1993,60.1993,60.1369,60.1636,3588.0
2021-12-28 11:45:00,67.5,67.52,67.43,67.43,2522.0,60.1547,60.1725,60.0923,60.0923,2522.0
2021-12-28 11:50:00,67.41,67.44,67.36,67.39,2133.0,60.0745,60.1012,60.0299,60.0567,2133.0
2021-12-28 11:55:00,67.41,67.45,67.39,67.44,5400.0,60.0745,60.1102,60.0567,60.1012,5400.0
2021-12-28 12:00:00,67.45,67.48,67.42,67.45,3013.0,60.1102,60.1369,60.0834,60.1102,3013.0
2021-12-28 12:05:00,67.44,67.5,67.44,67.46,3737.0,60.1012,60.1547,60.1012,60.1191,3737.0
2021-12-28 12:10:00,67.48,67.49,67.45,67.45,3047.0,60.1369,60.1458,60.1102,60.1102,3047.0
2021-12-28 12:15:00,67.45,67.47,67.42,67.42,1761.0,60.1102,60.128,60.0834,60.0834,1761.0
2021-12-28 12:20:00,67.44,67.47,67.41,67.43,4051.0,60.1012,60.128,60.0745,60.0923,4051.0
2021-12-28 12:25:00,67.41,67.43,67.38,67.42,4472.0,60.0745,60.0923,60.0478,60.0834,4472.0
2021-12-28 12:30:00,67.42,67.46,67.4,67.43,2740.0,60.0834,60.1191,60.0656,60.0923,2740.0
2021-12-28 12:35:00,67.44,67.46,67.43,67.45,6951.0,60.1012,60.1191,60.0923,60.1102,6951.0
2021-12-28 12:40:00,67.44,67.48,67.42,67.47,6775.0,60.1012,60.1369,60.0834,60.128,6775.0
2021-12-28 12:45:00,67.48,67.5,67.47,67.48,2000.0,60.1369,60.1547,60.128,60.1369,2000.0
2021-12-28 12:50:00,67.48,67.48,67.45,67.47,3505.0,60.1369,60.1369,60.1102,60.128,3505.0
2021-12-28 12:55:00,67.48,67.48,67.46,67.47,2694.0,60.1369,60.1369,60.1191,60.128,2694.0
2021-12-28 13:00:00,67.46,67.51,67.44,67.51,3722.0,60.1191,60.1636,60.1012,60.1636,3722.0
2021-12-28 13:05:00,67.51,67.53,67.5,67.53,3195.0,60.1636,60.1815,60.1547,60.1815,3195.0
2021-12-28 13:10:00,67.52,67.53,67.5,67.51,6540.0,60.1725,60.1815,60.1547,60.1636,6540.0
2021-12-28 13:15:00,67.51,67.57,67.5,67.55,4078.0,60.1636,60.2171,60.1547,60.1993,4078.0
2021-12-28 13:20:00,67.54,67.55,67.52,67.52,2651.0,60.1904,60.1993,60.1725,60.1725,2651.0
2021-12-28 13:25:00,67.54,67.58,67.54,67.55,7790.0,60.1904,60.226,60.1904,60.1993,7790.0
2021-12-28 13:30:00,67.56,67.61,67.54,67.59,4779.0,60.2082,60.2527,60.1904,60.2349,4779.0
2021-12-28 13:35:00,67.58,67.59,67.53,67.54,2154.0,60.226,60.2349,60.1815,60.1904,2154.0
2021-12-28 13:40:00,67.53,67.55,67.52,67.53,1817.0,60.1815,60.1993,60.1725,60.1815,1817.0
2021-12-28 13:45:00,67.53,67.54,67.5,67.51,2009.0,60.1815,60.1904,60.1547,60.1636,2009.0
2021-12-28 13:50:00,67.52,67.55,67.51,67.55,2100.0,60.1725,60.1993,60.1636,60.1993,2100.0
2021-12-28 13:55:00,67.55,67.59,67.54,67.59,3841.0,60.1993,60.2349,60.1904,60.2349,3841.0
2021-12-28 14:00:00,67.6,67.6,67.57,67.58,2926.0,60.2438,60.2438,60.2171,60.226,2926.0
2021-12-28 14:05:00,67.57,67.59,67.57,67.58,3276.0,60.2171,60.2349,60.2171,60.226,3276.0
2021-12-28 14:10:00,67.58,67.58,67.53,67.56,4669.0,60.226,60.226,60.1815,60.2082,4669.0
2021-12-28 14:15:00,67.56,67.57,67.52,67.53,1900.0,60.2082,60.2171,60.1725,60.1815,1900.0
2021-12-28 14:20:00,67.54,67.58,67.54,67.56,2152.0,60.1904,60.226,60.1904,60.2082,2152.0
2021-12-28 14:25:00,67.56,67.56,67.51,67.51,6990.0,60.2082,60.2082,60.1636,60.1636,6990.0
2021-12-28 14:30:00,67.51,67.52,67.49,67.49,6356.0,60.1636,60.1725,60.1458,60.1458,6356.0
2021-12-28 14:35:00,67.49,67.51,67.45,67.45,5416.0,60.1458,60.1636,60.1102,60.1102,5416.0
2021-12-28 14:40:00,67.47,67.49,67.45,67.48,2439.0,60.128,60.1458,60.1102,60.1369,2439.0
2021-12-28 14:45:00,67.5,67.51,67.48,67.5,5406.0,60.1547,60.1636,60.1369,60.1547,5406.0
2021-12-28 14:50:00,67.5,67.52,67.49,67.5,4353.0,60.1547,60.1725,60.1458,60.1547,4353.0
2021-12-28 14:55:00,67.51,67.54,67.5,67.53,3558.0,60.1636,60.1904,60.1547,60.1815,3558.0
2021-12-28 15:00:00,67.52,67.59,67.5,67.59,7080.0,60.1725,60.2349,60.1547,60.2349,7080.0
2021-12-28 15:05:00,67.59,67.6,67.55,67.57,10840.0,60.2349,60.2438,60.1993,60.2171,10840.0
2021-12-28 15:10:00,67.58,67.6,67.57,67.6,3769.0,60.226,60.2438,60.2171,60.2438,3769.0
2021-12-28 15:15:00,67.6,67.6,67.55,67.55,2500.0,60.2438,60.2438,60.1993,60.1993,2500.0
2021-12-28 15:20:00,67.55,67.59,67.5,67.5,5627.0,60.1993,60.2349,60.1547,60.1547,5627.0
2021-12-28 15:25:00,67.49,67.55,67.49,67.55,4616.0,60.1458,60.1993,60.1458,60.1993,4616.0
2021-12-28 15:30:00,67.53,67.54,67.47,67.51,7774.0,60.1815,60.1904,60.128,60.1636,7774.0
2021-12-28 15:35:00,67.51,67.51,67.43,67.43,9526.0,60.1636,60.1636,60.0923,60.0923,9526.0
2021-12-28 15:40:00,67.44,67.54,67.44,67.47,12295.0,60.1012,60.1904,60.1012,60.128,12295.0
2021-12-28 15:45:00,67.49,67.56,67.48,67.55,17910.0,60.1458,60.2082,60.1369,60.1993,17910.0
2021-12-28 15:50:00,67.54,67.57,67.49,67.56,41433.0,60.1904,60.2171,60.1458,60.2082,41433.0
2021-12-28 15:55:00,67.57,67.63,67.55,67.62,108936.0,60.2171,60.2706,60.1993,60.2617,108936.0
2021-12-29 09:30:00,68.02,68.02,67.47,67.68,39414.0,60.6181,60.6181,60.128,60.3151,39414.0
2021-12-29 09:35:00,67.63,67.79,67.61,67.7,6317.0,60.2706,60.4132,60.2527,60.333,6317.0
2021-12-29 09:40:00,67.69,67.73,67.63,67.63,9655.0,60.324,60.3597,60.2706,60.2706,9655.0
2021-12-29 09:45:00,67.67,67.73,67.67,67.68,10699.0,60.3062,60.3597,60.3062,60.3151,10699.0
2021-12-29 09:50:00,67.71,67.71,67.57,67.63,4697.0,60.3419,60.3419,60.2171,60.2706,4697.0
2021-12-29 09:55:00,67.62,67.69,67.57,67.68,3805.0,60.2617,60.324,60.2171,60.3151,3805.0
2021-12-29 10:00:00,67.68,67.74,67.67,67.7,7063.0,60.3151,60.3686,60.3062,60.333,7063.0
2021-12-29 10:05:00,67.72,67.82,67.71,67.81,8352.0,60.3508,60.4399,60.3419,60.431,8352.0
2021-12-29 10:10:00,67.82,67.9,67.78,67.89,31073.0,60.4399,60.5112,60.4042,60.5023,31073.0
2021-12-29 10:15:00,67.87,68.01,67.87,68.0,32985.0,60.4845,60.6092,60.4845,60.6003,32985.0
2021-12-29 10:20:00,68.0,68.0,67.82,67.82,5801.0,60.6003,60.6003,60.4399,60.4399,5801.0
2021-12-29 10:25:00,67.84,67.85,67.73,67.74,6879.0,60.4577,60.4666,60.3597,60.3686,6879.0
2021-12-29 10:30:00,67.74,67.78,67.73,67.76,5642.0,60.3686,60.4042,60.3597,60.3864,5642.0
2021-12-29 10:35:00,67.78,67.87,67.75,67.87,5870.0,60.4042,60.4845,60.3775,60.4845,5870.0
2021-12-29 10:40:00,67.89,67.9,67.81,67.81,9156.0,60.5023,60.5112,60.431,60.431,9156.0
2021-12-29 10:45:00,67.84,67.86,67.79,67.81,5190.0,60.4577,60.4755,60.4132,60.431,5190.0
2021-12-29 10:50:00,67.86,67.94,67.86,67.92,11064.0,60.4755,60.5468,60.4755,60.529,11064.0
2021-12-29 10:55:00,67.94,67.94,67.79,67.79,5260.0,60.5468,60.5468,60.4132,60.4132,5260.0
2021-12-29 11:00:00,67.8,67.87,67.8,67.8,5361.0,60.4221,60.4845,60.4221,60.4221,5361.0
2021-12-29 11:05:00,67.8,67.8,67.71,67.71,5630.0,60.4221,60.4221,60.3419,60.3419,5630.0
2021-12-29 11:10:00,67.72,67.78,67.7,67.73,7263.0,60.3508,60.4042,60.333,60.3597,7263.0
2021-12-29 11:15:00,67.73,67.82,67.72,67.79,4023.0,60.3597,60.4399,60.3508,60.4132,4023.0
2021-12-29 11:20:00,67.79,67.81,67.77,67.79,7543.0,60.4132,60.431,60.3953,60.4132,7543.0
2021-12-29 11:25:00,67.81,67.85,67.81,67.84,1130.0,60.431,60.4666,60.431,60.4577,1130.0
2021-12-29 11:30:00,67.86,67.93,67.86,67.92,6162.0,60.4755,60.5379,60.4755,60.529,6162.0
2021-12-29 11:35:00,67.94,67.96,67.92,67.95,4070.0,60.5468,60.5647,60.529,60.5557,4070.0
2021-12-29 11:40:00,67.92,67.94,67.9,67.92,3115.0,60.529,60.5468,60.5112,60.529,3115.0
2021-12-29 11:45:00,67.92,67.98,67.92,67.98,6713.0,60.529,60.5825,60.529,60.5825,6713.0
2021-12-29 11:50:00,67.98,68.0,67.97,67.97,6707.0,60.5825,60.6003,60.5736,60.5736,6707.0
2021-12-29 11:55:00,67.97,67.97,67.91,67.91,6384.0,60.5736,60.5736,60.5201,60.5201,6384.0
2021-12-29 12:00:00,67.9,67.92,67.88,67.88,5328.0,60.5112,60.529,60.4934,60.4934,5328.0
2021-12-29 12:05:00,67.87,67.87,67.76,67.8,28494.0,60.4845,60.4845,60.3864,60.4221,28494.0
2021-12-29 12:10:00,67.81,67.83,67.78,67.81,7599.0,60.431,60.4488,60.4042,60.431,7599.0
2021-12-29 12:15:00,67.82,67.86,67.8,67.86,6973.0,60.4399,60.4755,60.4221,60.4755,6973.0
2021-12-29 12:20:00,67.86,67.86,67.85,67.86,3221.0,60.4755,60.4755,60.4666,60.4755,3221.0
2021-12-29 12:25:00,67.85,67.92,67.83,67.91,7152.0,60.4666,60.529,60.4488,60.5201,7152.0
2021-12-29 12:30:00,67.91,67.91,67.88,67.9,7672.0,60.5201,60.5201,60.4934,60.5112,7672.0
2021-12-29 12:35:00,67.9,67.91,67.88,67.88,10689.0,60.5112,60.5201,60.4934,60.4934,10689.0
2021-12-29 12:40:00,67.9,67.9,67.84,67.85,2495.0,60.5112,60.5112,60.4577,60.4666,2495.0
2021-12-29 12:45:00,67.84,67.88,67.84,67.86,1707.0,60.4577,60.4934,60.4577,60.4755,1707.0
2021-12-29 12:50:00,67.86,67.88,67.82,67.82,4412.0,60.4755,60.4934,60.4399,60.4399,4412.0
2021-12-29 12:55:00,67.82,67.84,67.81,67.82,2131.0,60.4399,60.4577,60.431,60.4399,2131.0
2021-12-29 13:00:00,67.85,67.85,67.82,67.83,2813.0,60.4666,60.4666,60.4399,60.4488,2813.0
2021-12-29 13:05:00,67.84,67.84,67.79,67.81,5125.0,60.4577,60.4577,60.4132,60.431,5125.0
2021-12-29 13:10:00,67.82,67.88,67.82,67.87,2400.0,60.4399,60.4934,60.4399,60.4845,2400.0
2021-12-29 13:15:00,67.88,67.89,67.87,67.88,6137.0,60.4934,60.5023,60.4845,60.4934,6137.0
2021-12-29 13:20:00,67.89,67.9,67.88,67.88,3248.0,60.5023,60.5112,60.4934,60.4934,3248.0
2021-12-29 13:25:00,67.86,67.88,67.85,67.85,3532.0,60.4755,60.4934,60.4666,60.4666,3532.0
2021-12-29 13:30:00,67.87,67.88,67.85,67.88,2400.0,60.4845,60.4934,60.4666,60.4934,2400.0
2021-12-29 13:35:00,67.87,67.87,67.83,67.84,5959.0,60.4845,60.4845,60.4488,60.4577,5959.0
2021-12-29 13:40:00,67.84,67.89,67.83,67.86,5868.0,60.4577,60.5023,60.4488,60.4755,5868.0
2021-12-29 13:45:00,67.88,67.9,67.86,67.89,9391.0,60.4934,60.5112,60.4755,60.5023,9391.0
2021-12-29 13:50:00,67.88,67.91,67.87,67.91,8369.0,60.4934,60.5201,60.4845,60.5201,8369.0
2021-12-29 13:55:00,67.92,67.97,67.91,67.95,4708.0,60.529,60.5736,60.5201,60.5557,4708.0
2021-12-29 14:00:00,67.95,67.96,67.89,67.9,18309.0,60.5557,60.5647,60.5023,60.5112,18309.0
2021-12-29 14:05:00,67.9,67.92,67.9,67.9,2391.0,60.5112,60.529,60.5112,60.5112,2391.0
2021-12-29 14:10:00,67.89,67.92,67.89,67.92,5278.0,60.5023,60.529,60.5023,60.529,5278.0
2021-12-29 14:15:00,67.93,67.98,67.93,67.98,4599.0,60.5379,60.5825,60.5379,60.5825,4599.0
2021-12-29 14:20:00,67.97,67.98,67.9,67.92,9060.0,60.5736,60.5825,60.5112,60.529,9060.0
2021-12-29 14:25:00,67.93,67.94,67.88,67.88,9789.0,60.5379,60.5468,60.4934,60.4934,9789.0
2021-12-29 14:30:00,67.88,67.89,67.82,67.83,5720.0,60.4934,60.5023,60.4399,60.4488,5720.0
2021-12-29 14:35:00,67.83,67.88,67.82,67.85,5997.0,60.4488,60.4934,60.4399,60.4666,5997.0
2021-12-29 14:40:00,67.85,67.87,67.83,67.87,7499.0,60.4666,60.4845,60.4488,60.4845,7499.0
2021-12-29 14:45:00,67.87,67.91,67.86,67.87,5829.0,60.4845,60.5201,60.4755,60.4845,5829.0
2021-12-29 14:50:00,67.88,67.89,67.85,67.85,9056.0,60.4934,60.5023,60.4666,60.4666,9056.0
2021-12-29 14:55:00,67.86,67.88,67.85,67.87,4021.0,60.4755,60.4934,60.4666,60.4845,4021.0
2021-12-29 15:00:00,67.87,67.91,67.87,67.91,15527.0,60.4845,60.5201,60.4845,60.5201,15527.0
2021-12-29 15:05:00,67.91,67.95,67.91,67.94,4115.0,60.5201,60.5557,60.5201,60.5468,4115.0
2021-12-29 15:10:00,67.94,67.96,67.91,67.92,4381.0,60.5468,60.5647,60.5201,60.529,4381.0
2021-12-29 15:15:00,67.92,68.0,67.91,68.0,8334.0,60.529,60.6003,60.5201,60.6003,8334.0
2021-12-29 15:20:00,68.0,68.03,67.98,67.99,12150.0,60.6003,60.627,60.5825,60.5914,12150.0
2021-12-29 15:25:00,67.98,68.01,67.96,67.98,28429.0,60.5825,60.6092,60.5647,60.5825,28429.0
2021-12-29 15:30:00,67.96,68.02,67.96,68.0,24489.0,60.5647,60.6181,60.5647,60.6003,24489.0
2021-12-29 15:35:00,68.01,68.08,67.97,67.98,18388.0,60.6092,60.6716,60.5736,60.5825,18388.0
2021-12-29 15:40:00,67.97,68.0,67.95,67.98,15509.0,60.5736,60.6003,60.5557,60.5825,15509.0
2021-12-29 15:45:00,67.98,68.06,67.97,68.03,88624.0,60.5825,60.6538,60.5736,60.627,88624.0
2021-12-29 15:50:00,68.03,68.04,67.93,68.0,71444.0,60.627,60.636,60.5379,60.6003,71444.0
2021-12-29 15:55:00,67.98,68.01,67.94,67.96,136257.0,60.5825,60.6092,60.5468,60.5647,136257.0
2021-12-30 09:30:00,68.11,68.23,67.99,68.07,37270.0,60.6983,60.8053,60.5914,60.6627,37270.0
2021-12-30 09:35:00,68.05,68.15,68.05,68.09,74757.0,60.6449,60.734,60.6449,60.6805,74757.0
2021-12-30 09:40:00,68.14,68.22,68.13,68.19,15353.0,60.7251,60.7964,60.7162,60.7696,15353.0
2021-12-30 09:45:00,68.17,68.19,68.04,68.09,5574.0,60.7518,60.7696,60.636,60.6805,5574.0
2021-12-30 09:50:00,68.08,68.11,68.05,68.08,9387.0,60.6716,60.6983,60.6449,60.6716,9387.0
2021-12-30 09:55:00,68.09,68.12,68.03,68.05,11839.0,60.6805,60.7072,60.627,60.6449,11839.0
2021-12-30 10:00:00,68.03,68.06,67.94,67.98,15850.0,60.627,60.6538,60.5468,60.5825,15850.0
2021-12-30 10:05:00,67.97,68.02,67.95,67.97,9412.0,60.5736,60.6181,60.5557,60.5736,9412.0
2021-12-30 10:10:00,67.97,68.0,67.94,67.96,8157.0,60.5736,60.6003,60.5468,60.5647,8157.0
2021-12-30 10:15:00,67.97,68.0,67.92,67.92,34671.0,60.5736,60.6003,60.529,60.529,34671.0
2021-12-30 10:20:00,67.94,67.96,67.85,67.87,25075.0,60.5468,60.5647,60.4666,60.4845,25075.0
2021-12-30 10:25:00,67.87,67.97,67.86,67.93,8819.0,60.4845,60.5736,60.4755,60.5379,8819.0
2021-12-30 10:30:00,67.92,67.95,67.88,67.93,8891.0,60.529,60.5557,60.4934,60.5379,8891.0
2021-12-30 10:35:00,67.92,67.95,67.88,67.9,8362.0,60.529,60.5557,60.4934,60.5112,8362.0
2021-12-30 10:40:00,67.89,67.9,67.81,67.85,7390.0,60.5023,60.5112,60.431,60.4666,7390.0
2021-12-30 10:45:00,67.82,67.88,67.81,67.88,7779.0,60.4399,60.4934,60.431,60.4934,7779.0
2021-12-30 10:50:00,67.89,67.92,67.87,67.91,9502.0,60.5023,60.529,60.4845,60.5201,9502.0
2021-12-30 10:55:00,67.91,67.92,67.88,67.88,10875.0,60.5201,60.529,60.4934,60.4934,10875.0
2021-12-30 11:00:00,67.89,67.92,67.84,67.85,14112.0,60.5023,60.529,60.4577,60.4666,14112.0
2021-12-30 11:05:00,67.84,67.85,67.79,67.81,3847.0,60.4577,60.4666,60.4132,60.431,3847.0
2021-12-30 11:10:00,67.82,67.86,67.82,67.85,31590.0,60.4399,60.4755,60.4399,60.4666,31590.0
2021-12-30 11:15:00,67.88,67.89,67.84,67.87,14551.0,60.4934,60.5023,60.4577,60.4845,14551.0
2021-12-30 11:20:00,67.88,67.91,67.87,67.91,9188.0,60.4934,60.5201,60.4845,60.5201,9188.0
2021-12-30 11:25:00,67.91,67.93,67.89,67.91,10414.0,60.5201,60.5379,60.5023,60.5201,10414.0
2021-12-30 11:30:00,67.91,67.96,67.91,67.92,7147.0,60.5201,60.5647,60.5201,60.529,7147.0
2021-12-30 11:35:00,67.93,67.97,67.91,67.95,9347.0,60.5379,60.5736,60.5201,60.5557,9347.0
2021-12-30 11:40:00,67.96,67.99,67.94,67.98,7194.0,60.5647,60.5914,60.5468,60.5825,7194.0
2021-12-30 11:45:00,67.97,67.97,67.91,67.93,8435.0,60.5736,60.5736,60.5201,60.5379,8435.0
2021-12-30 11:50:00,67.92,67.94,67.91,67.92,7937.0,60.529,60.5468,60.5201,60.529,7937.0
2021-12-30 11:55:00,67.93,67.96,67.93,67.95,11730.0,60.5379,60.5647,60.5379,60.5557,11730.0
2021-12-30 12:00:00,67.96,67.97,67.92,67.93,18451.0,60.5647,60.5736,60.529,60.5379,18451.0
2021-12-30 12:05:00,67.93,67.95,67.9,67.92,9393.0,60.5379,60.5557,60.5112,60.529,9393.0
2021-12-30 12:10:00,67.91,67.91,67.86,67.89,9247.0,60.5201,60.5201,60.4755,60.5023,9247.0
2021-12-30 12:15:00,67.89,67.95,67.89,67.93,6120.0,60.5023,60.5557,60.5023,60.5379,6120.0
2021-12-30 12:20:00,67.92,67.96,67.92,67.93,6923.0,60.529,60.5647,60.529,60.5379,6923.0
2021-12-30 12:25:00,67.94,68.0,67.94,67.98,5253.0,60.5468,60.6003,60.5468,60.5825,5253.0
2021-12-30 12:30:00,67.97,68.01,67.97,68.01,23127.0,60.5736,60.6092,60.5736,60.6092,23127.0
2021-12-30 12:35:00,67.99,68.0,67.97,67.97,3774.0,60.5914,60.6003,60.5736,60.5736,3774.0
2021-12-30 12:40:00,67.97,68.03,67.97,68.03,4631.0,60.5736,60.627,60.5736,60.627,4631.0
2021-12-30 12:45:00,68.02,68.03,67.98,67.99,4300.0,60.6181,60.627,60.5825,60.5914,4300.0
2021-12-30 12:50:00,67.98,67.99,67.96,67.96,4195.0,60.5825,60.5914,60.5647,60.5647,4195.0
2021-12-30 12:55:00,67.96,68.03,67.95,68.03,18242.0,60.5647,60.627,60.5557,60.627,18242.0
2021-12-30 13:00:00,68.03,68.07,68.03,68.04,5840.0,60.627,60.6627,60.627,60.636,5840.0
2021-12-30 13:05:00,68.03,68.05,68.02,68.05,5962.0,60.627,60.6449,60.6181,60.6449,5962.0
2021-12-30 13:10:00,68.05,68.08,68.04,68.08,4190.0,60.6449,60.6716,60.636,60.6716,4190.0
2021-12-30 13:15:00,68.08,68.08,68.04,68.04,4678.0,60.6716,60.6716,60.636,60.636,4678.0
2021-12-30 13:20:00,68.05,68.05,68.01,68.01,7307.0,60.6449,60.6449,60.6092,60.6092,7307.0
2021-12-30 13:25:00,68.01,68.03,67.99,68.01,9264.0,60.6092,60.627,60.5914,60.6092,9264.0
2021-12-30 13:30:00,68.0,68.02,67.99,68.0,4293.0,60.6003,60.6181,60.5914,60.6003,4293.0
2021-12-30 13:35:00,68.01,68.01,67.99,68.01,7542.0,60.6092,60.6092,60.5914,60.6092,7542.0
2021-12-30 13:40:00,68.01,68.01,67.96,68.0,9482.0,60.6092,60.6092,60.5647,60.6003,9482.0
2021-12-30 13:45:00,68.0,68.06,68.0,68.06,7393.0,60.6003,60.6538,60.6003,60.6538,7393.0
2021-12-30 13:50:00,68.06,68.11,68.06,68.11,4067.0,60.6538,60.6983,60.6538,60.6983,4067.0
2021-12-30 13:55:00,68.12,68.13,68.11,68.12,6536.0,60.7072,60.7162,60.6983,60.7072,6536.0
2021-12-30 14:00:00,68.11,68.19,68.1,68.19,12675.0,60.6983,60.7696,60.6894,60.7696,12675.0
2021-12-30 14:05:00,68.18,68.21,68.17,68.19,10009.0,60.7607,60.7875,60.7518,60.7696,10009.0
2021-12-30 14:10:00,68.19,68.21,68.14,68.14,13113.0,60.7696,60.7875,60.7251,60.7251,13113.0
2021-12-30 14:15:00,68.15,68.17,68.12,68.15,11495.0,60.734,60.7518,60.7072,60.734,11495.0
2021-12-30 14:20:00,68.15,68.15,68.12,68.13,3037.0,60.734,60.734,60.7072,60.7162,3037.0
2021-12-30 14:25:00,68.13,68.15,68.11,68.13,9152.0,60.7162,60.734,60.6983,60.7162,9152.0
2021-12-30 14:30:00,68.12,68.13,68.09,68.12,11261.0,60.7072,60.7162,60.6805,60.7072,11261.0
2021-12-30 14:35:00,68.12,68.15,68.11,68.11,7158.0,60.7072,60.734,60.6983,60.6983,7158.0
2021-12-30 14:40:00,68.1,68.11,68.07,68.09,11656.0,60.6894,60.6983,60.6627,60.6805,11656.0
2021-12-30 14:45:00,68.09,68.12,68.08,68.09,8726.0,60.6805,60.7072,60.6716,60.6805,8726.0
2021-12-30 14:50:00,68.11,68.13,68.07,68.1,14282.0,60.6983,60.7162,60.6627,60.6894,14282.0
2021-12-30 14:55:00,68.09,68.11,68.05,68.06,25018.0,60.6805,60.6983,60.6449,60.6538,25018.0
2021-12-30 15:00:00,68.06,68.09,68.04,68.08,14121.0,60.6538,60.6805,60.636,60.6716,14121.0
2021-12-30 15:05:00,68.08,68.14,68.07,68.13,10124.0,60.6716,60.7251,60.6627,60.7162,10124.0
2021-12-30 15:10:00,68.14,68.23,68.13,68.23,9236.0,60.7251,60.8053,60.7162,60.8053,9236.0
2021-12-30 15:15:00,68.23,68.24,68.19,68.23,9684.0,60.8053,60.8142,60.7696,60.8053,9684.0
2021-12-30 15:20:00,68.22,68.24,68.16,68.18,15318.0,60.7964,60.8142,60.7429,60.7607,15318.0
2021-12-30 15:25:00,68.18,68.23,68.18,68.2,13101.0,60.7607,60.8053,60.7607,60.7785,13101.0
2021-12-30 15:30:00,68.2,68.24,68.17,68.21,27994.0,60.7785,60.8142,60.7518,60.7875,27994.0
2021-12-30 15:35:00,68.21,68.26,68.18,68.26,22491.0,60.7875,60.832,60.7607,60.832,22491.0
2021-12-30 15:40:00,68.26,68.26,68.19,68.21,17652.0,60.832,60.832,60.7696,60.7875,17652.0
2021-12-30 15:45:00,68.21,68.26,68.18,68.23,16437.0,60.7875,60.832,60.7607,60.8053,16437.0
2021-12-30 15:50:00,68.23,68.27,68.14,68.27,62918.0,60.8053,60.8409,60.7251,60.8409,62918.0
2021-12-30 15:55:00,68.27,68.29,68.2,68.23,107083.0,60.8409,60.8587,60.7785,60.8053,107083.0
2021-12-31 09:30:00,67.41,67.6,67.04,67.23,170573.0,60.0745,60.2438,59.7448,59.9141,170573.0
2021-12-31 09:35:00,67.22,67.68,67.19,67.68,104418.0,59.9052,60.3151,59.8784,60.3151,104418.0
2021-12-31 09:40:00,67.67,67.7,67.48,67.58,28192.0,60.3062,60.333,60.1369,60.226,28192.0
2021-12-31 09:45:00,67.57,67.61,67.46,67.55,82781.0,60.2171,60.2527,60.1191,60.1993,82781.0
2021-12-31 09:50:00,67.56,67.62,67.19,67.21,58382.0,60.2082,60.2617,59.8784,59.8963,58382.0
2021-12-31 09:55:00,67.21,67.33,67.06,67.14,40221.0,59.8963,60.0032,59.7626,59.8339,40221.0
2021-12-31 10:00:00,67.18,67.38,67.08,67.37,50715.0,59.8695,60.0478,59.7804,60.0389,50715.0
2021-12-31 10:05:00,67.36,67.39,67.32,67.34,12348.0,60.0299,60.0567,59.9943,60.0121,12348.0
2021-12-31 10:10:00,67.31,67.34,67.26,67.26,13226.0,59.9854,60.0121,59.9408,59.9408,13226.0
2021-12-31 10:15:00,67.26,67.28,67.2,67.24,15944.0,59.9408,59.9587,59.8874,59.923,15944.0
2021-12-31 10:20:00,67.26,67.48,67.26,67.43,33324.0,59.9408,60.1369,59.9408,60.0923,33324.0
2021-12-31 10:25:00,67.44,67.63,67.43,67.63,15884.0,60.1012,60.2706,60.0923,60.2706,15884.0
2021-12-31 10:30:00,67.62,67.62,67.48,67.5,24611.0,60.2617,60.2617,60.1369,60.1547,24611.0
2021-12-31 10:35:00,67.5,67.56,67.41,67.41,20320.0,60.1547,60.2082,60.0745,60.0745,20320.0
2021-12-31 10:40:00,67.41,67.45,67.29,67.31,16513.0,60.0745,60.1102,59.9676,59.9854,16513.0
2021-12-31 10:45:00,67.31,67.33,67.25,67.31,11887.0,59.9854,60.0032,59.9319,59.9854,11887.0
2021-12-31 10:50:00,67.31,67.39,67.31,67.34,16010.0,59.9854,60.0567,59.9854,60.0121,16010.0
2021-12-31 10:55:00,67.31,67.39,67.29,67.35,15817.0,59.9854,60.0567,59.9676,60.021,15817.0
2021-12-31 11:00:00,67.36,67.44,67.19,67.23,131704.0,60.0299,60.1012,59.8784,59.9141,131704.0
2021-12-31 11:05:00,67.23,67.23,66.66,66.73,514698.0,59.9141,59.9141,59.4061,59.4685,514698.0
2021-12-31 11:10:00,66.72,67.17,66.55,67.11,289730.0,59.4596,59.8606,59.3081,59.8072,289730.0
2021-12-31 11:15:00,67.1,67.15,66.96,66.96,117778.0,59.7982,59.8428,59.6735,59.6735,117778.0
2021-12-31 11:20:00,66.95,67.03,66.85,66.9,126903.0,59.6646,59.7359,59.5754,59.62,126903.0
2021-12-31 11:25:00,66.88,66.9,66.72,66.75,53605.0,59.6022,59.62,59.4596,59.4863,53605.0
2021-12-31 11:30:00,66.73,66.75,66.59,66.72,108785.0,59.4685,59.4863,59.3437,59.4596,108785.0
2021-12-31 11:35:00,66.72,66.8,66.65,66.8,116538.0,59.4596,59.5309,59.3972,59.5309,116538.0
2021-12-31 11:40:00,66.8,66.8,66.6,66.61,26778.0,59.5309,59.5309,59.3527,59.3616,26778.0
2021-12-31 11:45:00,66.62,66.66,66.42,66.42,64677.0,59.3705,59.4061,59.1922,59.1922,64677.0
2021-12-31 11:50:00,66.43,66.56,66.43,66.51,53804.0,59.2012,59.317,59.2012,59.2724,53804.0
2021-12-31 11:55:00,66.5,66.61,66.47,66.54,64385.0,59.2635,59.3616,59.2368,59.2992,64385.0
2021-12-31 12:00:00,66.54,66.74,66.51,66.73,57746.0,59.2992,59.4774,59.2724,59.4685,57746.0
2021-12-31 12:05:00,66.72,66.85,66.72,66.83,41489.0,59.4596,59.5754,59.4596,59.5576,41489.0
2021-12-31 12:10:00,66.83,66.85,66.75,66.82,34801.0,59.5576,59.5754,59.4863,59.5487,34801.0
2021-12-31 12:15:00,66.81,66.95,66.6,66.84,202460.0,59.5398,59.6646,59.3527,59.5665,202460.0
2021-12-31 12:20:00,66.83,66.84,66.62,66.69,36591.0,59.5576,59.5665,59.3705,59.4329,36591.0
2021-12-31 12:25:00,66.71,66.98,66.71,66.95,37677.0,59.4507,59.6913,59.4507,59.6646,37677.0
2021-12-31 12:30:00,66.95,66.98,66.91,66.95,18171.0,59.6646,59.6913,59.6289,59.6646,18171.0
2021-12-31 12:35:00,66.95,67.11,66.92,67.11,30476.0,59.6646,59.8072,59.6378,59.8072,30476.0
2021-12-31 12:40:00,67.11,67.25,67.09,67.25,48306.0,59.8072,59.9319,59.7893,59.9319,48306.0
2021-12-31 12:45:00,67.25,67.35,67.25,67.34,28591.0,59.9319,60.021,59.9319,60.0121,28591.0
2021-12-31 12:50:00,67.34,67.45,67.33,67.45,22785.0,60.0121,60.1102,60.0032,60.1102,22785.0
2021-12-31 12:55:00,67.46,67.5,67.41,67.45,15370.0,60.1191,60.1547,60.0745,60.1102,15370.0
2021-12-31 13:00:00,67.44,67.47,67.39,67.43,20481.0,60.1012,60.128,60.0567,60.0923,20481.0
2021-12-31 13:05:00,67.41,67.43,67.4,67.4,7349.0,60.0745,60.0923,60.0656,60.0656,7349.0
2021-12-31 13:10:00,67.41,67.47,67.41,67.47,11137.0,60.0745,60.128,60.0745,60.128,11137.0
2021-12-31 13:15:00,67.48,67.52,67.46,67.5,14255.0,60.1369,60.1725,60.1191,60.1547,14255.0
2021-12-31 13:20:00,67.5,67.6,67.5,67.58,28944.0,60.1547,60.2438,60.1547,60.226,28944.0
2021-12-31 13:25:00,67.57,67.64,67.56,67.64,10515.0,60.2171,60.2795,60.2082,60.2795,10515.0
2021-12-31 13:30:00,67.64,67.66,67.61,67.63,25753.0,60.2795,60.2973,60.2527,60.2706,25753.0
2021-12-31 13:35:00,67.63,67.65,67.61,67.63,14319.0,60.2706,60.2884,60.2527,60.2706,14319.0
2021-12-31 13:40:00,67.63,67.63,67.56,67.59,20342.0,60.2706,60.2706,60.2082,60.2349,20342.0
2021-12-31 13:45:00,67.58,67.58,67.54,67.56,19898.0,60.226,60.226,60.1904,60.2082,19898.0
2021-12-31 13:50:00,67.56,67.64,67.55,67.63,19352.0,60.2082,60.2795,60.1993,60.2706,19352.0
2021-12-31 13:55:00,67.64,67.73,67.64,67.68,43317.0,60.2795,60.3597,60.2795,60.3151,43317.0
2021-12-31 14:00:00,67.69,67.7,67.64,67.68,17274.0,60.324,60.333,60.2795,60.3151,17274.0
2021-12-31 14:05:00,67.68,67.76,67.66,67.71,17335.0,60.3151,60.3864,60.2973,60.3419,17335.0
2021-12-31 14:10:00,67.71,67.75,67.71,67.72,11250.0,60.3419,60.3775,60.3419,60.3508,11250.0
2021-12-31 14:15:00,67.72,67.73,67.67,67.67,22566.0,60.3508,60.3597,60.3062,60.3062,22566.0
2021-12-31 14:20:00,67.65,67.66,67.6,67.6,12268.0,60.2884,60.2973,60.2438,60.2438,12268.0
2021-12-31 14:25:00,67.6,67.6,67.54,67.6,28844.0,60.2438,60.2438,60.1904,60.2438,28844.0
2021-12-31 14:30:00,67.59,67.65,67.57,67.58,12121.0,60.2349,60.2884,60.2171,60.226,12121.0
2021-12-31 14:35:00,67.57,67.65,67.55,67.61,33785.0,60.2171,60.2884,60.1993,60.2527,33785.0
2021-12-31 14:40:00,67.62,67.64,67.57,67.59,15371.0,60.2617,60.2795,60.2171,60.2349,15371.0
2021-12-31 14:45:00,67.58,67.61,67.57,67.59,21240.0,60.226,60.2527,60.2171,60.2349,21240.0
2021-12-31 14:50:00,67.59,67.61,67.57,67.59,10458.0,60.2349,60.2527,60.2171,60.2349,10458.0
2021-12-31 14:55:00,67.59,67.64,67.59,67.63,20280.0,60.2349,60.2795,60.2349,60.2706,20280.0
2021-12-31 15:00:00,67.64,67.73,67.64,67.66,37235.0,60.2795,60.3597,60.2795,60.2973,37235.0
2021-12-31 15:05:00,67.66,67.68,67.64,67.68,17338.0,60.2973,60.3151,60.2795,60.3151,17338.0
2021-12-31 15:10:00,67.68,67.71,67.63,67.64,15749.0,60.3151,60.3419,60.2706,60.2795,15749.0
2021-12-31 15:15:00,67.64,67.7,67.61,67.69,22572.0,60.2795,60.333,60.2527,60.324,22572.0
2021-12-31 15:20:00,67.68,67.76,67.67,67.74,50289.0,60.3151,60.3864,60.3062,60.3686,50289.0
2021-12-31 15:25:00,67.74,67.9,67.74,67.89,103345.0,60.3686,60.5112,60.3686,60.5023,103345.0
2021-12-31 15:30:00,67.89,67.97,67.87,67.89,70611.0,60.5023,60.5736,60.4845,60.5023,70611.0
2021-12-31 15:35:00,67.9,67.91,67.83,67.88,38124.0,60.5112,60.5201,60.4488,60.4934,38124.0
2021-12-31 15:40:00,67.88,67.94,67.85,67.94,42351.0,60.4934,60.5468,60.4666,60.5468,42351.0
2021-12-31 15:45:00,67.94,67.98,67.91,67.91,41931.0,60.5468,60.5825,60.5201,60.5201,41931.0
2021-12-31 15:50:00,67.9,67.94,67.6,67.63,102354.0,60.5112,60.5468,60.2438,60.2706,102354.0
2021-12-31 15:55:00,67.64,67.72,67.59,67.7,221470.0,60.2795,60.3508,60.2349,60.333,221470.0
2022-01-03 09:30:00,67.73,67.73,67.24,67.45,66571.0,60.3597,60.3597,59.923,60.1102,66571.0
2022-01-03 09:35:00,67.45,67.57,67.41,67.51,82542.0,60.1102,60.2171,60.0745,60.1636,82542.0
2022-01-03 09:40:00,67.52,67.57,67.41,67.5,27400.0,60.1725,60.2171,60.0745,60.1547,27400.0
2022-01-03 09:45:00,67.51,67.58,67.38,67.47,64812.0,60.1636,60.226,60.0478,60.128,64812.0
2022-01-03 09:50:00,67.47,67.57,67.4,67.57,49788.0,60.128,60.2171,60.0656,60.2171,49788.0
2022-01-03 09:55:00,67.52,67.73,67.51,67.71,34908.0,60.1725,60.3597,60.1636,60.3419,34908.0
2022-01-03 10:00:00,67.71,67.71,67.48,67.56,66452.0,60.3419,60.3419,60.1369,60.2082,66452.0
2022-01-03 10:05:00,67.61,67.63,67.52,67.6,40101.0,60.2527,60.2706,60.1725,60.2438,40101.0
2022-01-03 10:10:00,67.61,67.78,67.61,67.7,21648.0,60.2527,60.4042,60.2527,60.333,21648.0
2022-01-03 10:15:00,67.67,67.71,67.51,67.65,36724.0,60.3062,60.3419,60.1636,60.2884,36724.0
2022-01-03 10:20:00,67.66,67.77,67.61,67.74,28070.0,60.2973,60.3953,60.2527,60.3686,28070.0
2022-01-03 10:25:00,67.75,67.75,67.56,67.6,32514.0,60.3775,60.3775,60.2082,60.2438,32514.0
2022-01-03 10:30:00,67.6,67.6,67.37,67.37,31100.0,60.2438,60.2438,60.0389,60.0389,31100.0
2022-01-03 10:35:00,67.37,67.43,67.31,67.37,24963.0,60.0389,60.0923,59.9854,60.0389,24963.0
2022-01-03 10:40:00,67.37,67.38,67.26,67.33,28902.0,60.0389,60.0478,59.9408,60.0032,28902.0
2022-01-03 10:45:00,67.33,67.46,67.29,67.45,27281.0,60.0032,60.1191,59.9676,60.1102,27281.0
2022-01-03 10:50:00,67.42,67.5,67.38,67.45,25444.0,60.0834,60.1547,60.0478,60.1102,25444.0
2022-01-03 10:55:00,67.44,67.44,67.32,67.39,24268.0,60.1012,60.1012,59.9943,60.0567,24268.0
2022-01-03 11:00:00,67.38,67.47,67.32,67.44,41184.0,60.0478,60.128,59.9943,60.1012,41184.0
2022-01-03 11:05:00,67.44,67.45,67.36,67.37,47775.0,60.1012,60.1102,60.0299,60.0389,47775.0
2022-01-03 11:10:00,67.39,67.55,67.39,67.5,41058.0,60.0567,60.1993,60.0567,60.1547,41058.0
2022-01-03 11:15:00,67.5,67.57,67.46,67.47,11503.0,60.1547,60.2171,60.1191,60.128,11503.0
2022-01-03 11:20:00,67.48,67.48,67.35,67.36,12049.0,60.1369,60.1369,60.021,60.0299,12049.0
2022-01-03 11:25:00,67.35,67.35,67.08,67.1,25195.0,60.021,60.021,59.7804,59.7982,25195.0
2022-01-03 11:30:00,67.1,67.15,66.87,66.88,20793.0,59.7982,59.8428,59.5933,59.6022,20793.0
2022-01-03 11:35:00,66.9,66.99,66.83,66.97,20333.0,59.62,59.7002,59.5576,59.6824,20333.0
2022-01-03 11:40:00,66.98,67.11,66.98,67.09,15777.0,59.6913,59.8072,59.6913,59.7893,15777.0
2022-01-03 11:45:00,67.12,67.19,67.07,67.08,8991.0,59.8161,59.8784,59.7715,59.7804,8991.0
2022-01-03 11:50:00,67.09,67.13,67.07,67.11,7587.0,59.7893,59.825,59.7715,59.8072,7587.0
2022-01-03 11:55:00,67.11,67.31,67.11,67.31,14955.0,59.8072,59.9854,59.8072,59.9854,14955.0
2022-01-03 12:00:00,67.29,67.33,67.27,67.3,17231.0,59.9676,60.0032,59.9497,59.9765,17231.0
2022-01-03 12:05:00,67.31,67.38,67.28,67.33,22805.0,59.9854,60.0478,59.9587,60.0032,22805.0
2022-01-03 12:10:00,67.35,67.43,67.35,67.4,12332.0,60.021,60.0923,60.021,60.0656,12332.0
2022-01-03 12:15:00,67.42,67.46,67.4,67.46,6650.0,60.0834,60.1191,60.0656,60.1191,6650.0
2022-01-03 12:20:00,67.48,67.52,67.47,67.52,15352.0,60.1369,60.1725,60.128,60.1725,15352.0
2022-01-03 12:25:00,67.52,67.52,67.47,67.47,8626.0,60.1725,60.1725,60.128,60.128,8626.0
2022-01-03 12:30:00,67.47,67.49,67.34,67.35,7746.0,60.128,60.1458,60.0121,60.021,7746.0
2022-01-03 12:35:00,67.35,67.42,67.35,67.41,17278.0,60.021,60.0834,60.021,60.0745,17278.0
2022-01-03 12:40:00,67.42,67.43,67.37,67.39,14189.0,60.0834,60.0923,60.0389,60.0567,14189.0
2022-01-03 12:45:00,67.39,67.4,67.24,67.25,17165.0,60.0567,60.0656,59.923,59.9319,17165.0
2022-01-03 12:50:00,67.25,67.27,67.16,67.16,19553.0,59.9319,59.9497,59.8517,59.8517,19553.0
2022-01-03 12:55:00,67.16,67.17,67.06,67.06,18277.0,59.8517,59.8606,59.7626,59.7626,18277.0
2022-01-03 13:00:00,67.05,67.06,66.98,67.02,24643.0,59.7537,59.7626,59.6913,59.7269,24643.0
2022-01-03 13:05:00,67.03,67.1,67.02,67.08,8983.0,59.7359,59.7982,59.7269,59.7804,8983.0
2022-01-03 13:10:00,67.07,67.24,67.07,67.24,9464.0,59.7715,59.923,59.7715,59.923,9464.0
2022-01-03 13:15:00,67.23,67.31,67.23,67.28,8008.0,59.9141,59.9854,59.9141,59.9587,8008.0
2022-01-03 13:20:00,67.28,67.37,67.27,67.34,10952.0,59.9587,60.0389,59.9497,60.0121,10952.0
2022-01-03 13:25:00,67.35,67.39,67.34,67.39,12340.0,60.021,60.0567,60.0121,60.0567,12340.0
2022-01-03 13:30:00,67.39,67.4,67.36,67.4,8194.0,60.0567,60.0656,60.0299,60.0656,8194.0
2022-01-03 13:35:00,67.37,67.42,67.36,67.37,10773.0,60.0389,60.0834,60.0299,60.0389,10773.0
2022-01-03 13:40:00,67.37,67.47,67.33,67.47,10608.0,60.0389,60.128,60.0032,60.128,10608.0
2022-01-03 13:45:00,67.46,67.48,67.43,67.46,11484.0,60.1191,60.1369,60.0923,60.1191,11484.0
2022-01-03 13:50:00,67.46,67.52,67.46,67.52,11518.0,60.1191,60.1725,60.1191,60.1725,11518.0
2022-01-03 13:55:00,67.52,67.62,67.52,67.62,16670.0,60.1725,60.2617,60.1725,60.2617,16670.0
2022-01-03 14:00:00,67.63,67.63,67.53,67.55,10079.0,60.2706,60.2706,60.1815,60.1993,10079.0
2022-01-03 14:05:00,67.56,67.62,67.55,67.62,14464.0,60.2082,60.2617,60.1993,60.2617,14464.0
2022-01-03 14:10:00,67.62,67.66,67.59,67.64,12820.0,60.2617,60.2973,60.2349,60.2795,12820.0
2022-01-03 14:15:00,67.64,67.68,67.62,67.65,21636.0,60.2795,60.3151,60.2617,60.2884,21636.0
2022-01-03 14:20:00,67.66,67.68,67.64,67.68,19799.0,60.2973,60.3151,60.2795,60.3151,19799.0
2022-01-03 14:25:00,67.67,67.74,67.67,67.71,18595.0,60.3062,60.3686,60.3062,60.3419,18595.0
2022-01-03 14:30:00,67.73,67.75,67.71,67.75,16189.0,60.3597,60.3775,60.3419,60.3775,16189.0
2022-01-03 14:35:00,67.74,67.81,67.74,67.8,17057.0,60.3686,60.431,60.3686,60.4221,17057.0
2022-01-03 14:40:00,67.81,67.92,67.81,67.9,24942.0,60.431,60.529,60.431,60.5112,24942.0
2022-01-03 14:45:00,67.9,67.93,67.88,67.89,16989.0,60.5112,60.5379,60.4934,60.5023,16989.0
2022-01-03 14:50:00,67.9,67.93,67.89,67.9,17187.0,60.5112,60.5379,60.5023,60.5112,17187.0
2022-01-03 14:55:00,67.9,67.93,67.83,67.85,23731.0,60.5112,60.5379,60.4488,60.4666,23731.0
2022-01-03 15:00:00,67.84,67.85,67.79,67.85,18072.0,60.4577,60.4666,60.4132,60.4666,18072.0
2022-01-03 15:05:00,67.84,67.88,67.79,67.81,20561.0,60.4577,60.4934,60.4132,60.431,20561.0
2022-01-03 15:10:00,67.81,67.82,67.76,67.78,23732.0,60.431,60.4399,60.3864,60.4042,23732.0
2022-01-03 15:15:00,67.79,67.83,67.73,67.78,23346.0,60.4132,60.4488,60.3597,60.4042,23346.0
2022-01-03 15:20:00,67.78,67.84,67.78,67.78,28697.0,60.4042,60.4577,60.4042,60.4042,28697.0
2022-01-03 15:25:00,67.79,67.81,67.71,67.75,31055.0,60.4132,60.431,60.3419,60.3775,31055.0
2022-01-03 15:30:00,67.76,67.8,67.63,67.67,41653.0,60.3864,60.4221,60.2706,60.3062,41653.0
2022-01-03 15:35:00,67.67,67.76,67.61,67.63,37102.0,60.3062,60.3864,60.2527,60.2706,37102.0
2022-01-03 15:40:00,67.64,67.64,67.49,67.52,37778.0,60.2795,60.2795,60.1458,60.1725,37778.0
2022-01-03 15:45:00,67.52,67.68,67.51,67.68,46178.0,60.1725,60.3151,60.1636,60.3151,46178.0
2022-01-03 15:50:00,67.7,67.9,67.7,67.86,147802.0,60.333,60.5112,60.333,60.4755,147802.0
2022-01-03 15:55:00,67.85,67.99,67.83,67.95,345552.0,60.4666,60.5914,60.4488,60.5557,345552.0
2022-01-04 09:30:00,67.87,68.19,67.77,68.12,63262.0,60.4845,60.7696,60.3953,60.7072,63262.0
2022-01-04 09:35:00,68.12,68.25,68.0,68.15,42114.0,60.7072,60.8231,60.6003,60.734,42114.0
2022-01-04 09:40:00,68.14,68.6,68.12,68.6,56505.0,60.7251,61.135,60.7072,61.135,56505.0
2022-01-04 09:45:00,68.63,68.64,68.5,68.55,33744.0,61.1617,61.1707,61.0459,61.0905,33744.0
2022-01-04 09:50:00,68.52,68.56,68.43,68.47,25426.0,61.0637,61.0994,60.9835,61.0192,25426.0
2022-01-04 09:55:00,68.48,68.63,68.48,68.57,30281.0,61.0281,61.1617,61.0281,61.1083,30281.0
2022-01-04 10:00:00,68.56,68.96,68.56,68.94,56079.0,61.0994,61.4558,61.0994,61.438,56079.0
2022-01-04 10:05:00,68.94,69.04,68.87,68.98,55095.0,61.438,61.5271,61.3756,61.4737,55095.0
2022-01-04 10:10:00,68.98,68.98,68.86,68.95,21536.0,61.4737,61.4737,61.3667,61.4469,21536.0
2022-01-04 10:15:00,68.97,69.05,68.92,68.97,24204.0,61.4648,61.536,61.4202,61.4648,24204.0
2022-01-04 10:20:00,68.95,68.95,68.72,68.76,24492.0,61.4469,61.4469,61.242,61.2776,24492.0
2022-01-04 10:25:00,68.75,68.88,68.62,68.65,29678.0,61.2687,61.3845,61.1528,61.1796,29678.0
2022-01-04 10:30:00,68.64,68.85,68.62,68.78,24313.0,61.1707,61.3578,61.1528,61.2954,24313.0
2022-01-04 10:35:00,68.77,68.98,68.76,68.95,34109.0,61.2865,61.4737,61.2776,61.4469,34109.0
2022-01-04 10:40:00,68.97,69.05,68.87,69.02,19381.0,61.4648,61.536,61.3756,61.5093,19381.0
2022-01-04 10:45:00,69.02,69.2,68.98,69.2,23233.0,61.5093,61.6697,61.4737,61.6697,23233.0
2022-01-04 10:50:00,69.22,69.33,69.19,69.3,29974.0,61.6875,61.7856,61.6608,61.7588,29974.0
2022-01-04 10:55:00,69.3,69.41,69.3,69.39,22518.0,61.7588,61.8569,61.7588,61.839,22518.0
2022-01-04 11:00:00,69.38,69.51,69.32,69.5,44170.0,61.8301,61.946,61.7767,61.9371,44170.0
2022-01-04 11:05:00,69.51,69.53,69.4,69.44,49385.0,61.946,61.9638,61.848,61.8836,49385.0
2022-01-04 11:10:00,69.45,69.45,69.18,69.2,22227.0,61.8925,61.8925,61.6519,61.6697,22227.0
2022-01-04 11:15:00,69.22,69.28,69.1,69.14,24944.0,61.6875,61.741,61.5806,61.6163,24944.0
2022-01-04 11:20:00,69.15,69.28,69.12,69.27,37264.0,61.6252,61.741,61.5984,61.7321,37264.0
2022-01-04 11:25:00,69.27,69.3,69.2,69.24,19037.0,61.7321,61.7588,61.6697,61.7054,19037.0
2022-01-04 11:30:00,69.24,69.26,69.05,69.19,28666.0,61.7054,61.7232,61.536,61.6608,28666.0
2022-01-04 11:35:00,69.19,69.19,68.98,68.99,22844.0,61.6608,61.6608,61.4737,61.4826,22844.0
2022-01-04 11:40:00,69.0,69.01,68.87,68.91,28567.0,61.4915,61.5004,61.3756,61.4113,28567.0
2022-01-04 11:45:00,68.92,68.94,68.84,68.89,22464.0,61.4202,61.438,61.3489,61.3935,22464.0
2022-01-04 11:50:00,68.9,68.96,68.87,68.88,52245.0,61.4024,61.4558,61.3756,61.3845,52245.0
2022-01-04 11:55:00,68.88,68.92,68.85,68.91,16075.0,61.3845,61.4202,61.3578,61.4113,16075.0
2022-01-04 12:00:00,68.9,68.93,68.83,68.91,17427.0,61.4024,61.4291,61.34,61.4113,17427.0
2022-01-04 12:05:00,68.93,69.02,68.92,68.99,11258.0,61.4291,61.5093,61.4202,61.4826,11258.0
2022-01-04 12:10:00,68.99,69.01,68.85,68.9,22063.0,61.4826,61.5004,61.3578,61.4024,22063.0
2022-01-04 12:15:00,68.88,68.89,68.71,68.72,26035.0,61.3845,61.3935,61.233,61.242,26035.0
2022-01-04 12:20:00,68.72,68.73,68.65,68.71,27576.0,61.242,61.2509,61.1796,61.233,27576.0
2022-01-04 12:25:00,68.73,68.74,68.6,68.62,44017.0,61.2509,61.2598,61.135,61.1528,44017.0
2022-01-04 12:30:00,68.63,68.67,68.55,68.63,44172.0,61.1617,61.1974,61.0905,61.1617,44172.0
2022-01-04 12:35:00,68.64,68.71,68.61,68.65,16573.0,61.1707,61.233,61.1439,61.1796,16573.0
2022-01-04 12:40:00,68.68,68.68,68.61,68.62,33007.0,61.2063,61.2063,61.1439,61.1528,33007.0
2022-01-04 12:45:00,68.63,68.63,68.56,68.59,20701.0,61.1617,61.1617,61.0994,61.1261,20701.0
2022-01-04 12:50:00,68.58,68.6,68.52,68.53,27329.0,61.1172,61.135,61.0637,61.0726,27329.0
2022-01-04 12:55:00,68.51,68.58,68.45,68.57,25919.0,61.0548,61.1172,61.0013,61.1083,25919.0
2022-01-04 13:00:00,68.58,68.62,68.51,68.61,45753.0,61.1172,61.1528,61.0548,61.1439,45753.0
2022-01-04 13:05:00,68.58,68.67,68.57,68.66,11932.0,61.1172,61.1974,61.1083,61.1885,11932.0
2022-01-04 13:10:00,68.66,68.7,68.59,68.64,32273.0,61.1885,61.2241,61.1261,61.1707,32273.0
2022-01-04 13:15:00,68.63,68.64,68.56,68.61,10929.0,61.1617,61.1707,61.0994,61.1439,10929.0
2022-01-04 13:20:00,68.6,68.67,68.57,68.65,54280.0,61.135,61.1974,61.1083,61.1796,54280.0
2022-01-04 13:25:00,68.64,68.66,68.57,68.58,11368.0,61.1707,61.1885,61.1083,61.1172,11368.0
2022-01-04 13:30:00,68.59,68.63,68.48,68.48,20700.0,61.1261,61.1617,61.0281,61.0281,20700.0
2022-01-04 13:35:00,68.5,68.51,68.34,68.39,29144.0,61.0459,61.0548,60.9033,60.9479,29144.0
2022-01-04 13:40:00,68.4,68.4,68.29,68.35,10940.0,60.9568,60.9568,60.8587,60.9122,10940.0
2022-01-04 13:45:00,68.31,68.4,68.31,68.37,53404.0,60.8766,60.9568,60.8766,60.93,53404.0
2022-01-04 13:50:00,68.38,68.52,68.38,68.52,13383.0,60.939,61.0637,60.939,61.0637,13383.0
2022-01-04 13:55:00,68.54,68.6,68.51,68.6,41281.0,61.0815,61.135,61.0548,61.135,41281.0
2022-01-04 14:00:00,68.6,68.71,68.6,68.7,12989.0,61.135,61.233,61.135,61.2241,12989.0
2022-01-04 14:05:00,68.68,68.7,68.59,68.62,45950.0,61.2063,61.2241,61.1261,61.1528,45950.0
2022-01-04 14:10:00,68.62,68.63,68.53,68.55,17984.0,61.1528,61.1617,61.0726,61.0905,17984.0
2022-01-04 14:15:00,68.57,68.63,68.56,68.59,15535.0,61.1083,61.1617,61.0994,61.1261,15535.0
2022-01-04 14:20:00,68.59,68.61,68.53,68.55,19345.0,61.1261,61.1439,61.0726,61.0905,19345.0
2022-01-04 14:25:00,68.55,68.66,68.51,68.65,137593.0,61.0905,61.1885,61.0548,61.1796,137593.0
2022-01-04 14:30:00,68.66,68.68,68.6,68.62,18961.0,61.1885,61.2063,61.135,61.1528,18961.0
2022-01-04 14:35:00,68.63,68.66,68.58,68.59,19456.0,61.1617,61.1885,61.1172,61.1261,19456.0
2022-01-04 14:40:00,68.59,68.6,68.51,68.55,18031.0,61.1261,61.135,61.0548,61.0905,18031.0
2022-01-04 14:45:00,68.54,68.63,68.53,68.63,24344.0,61.0815,61.1617,61.0726,61.1617,24344.0
2022-01-04 14:50:00,68.64,68.64,68.53,68.55,22334.0,61.1707,61.1707,61.0726,61.0905,22334.0
2022-01-04 14:55:00,68.54,68.56,68.44,68.44,27407.0,61.0815,61.0994,60.9924,60.9924,27407.0
2022-01-04 15:00:00,68.44,68.47,68.39,68.42,19770.0,60.9924,61.0192,60.9479,60.9746,19770.0
2022-01-04 15:05:00,68.43,68.55,68.43,68.54,24982.0,60.9835,61.0905,60.9835,61.0815,24982.0
2022-01-04 15:10:00,68.54,68.6,68.51,68.6,21781.0,61.0815,61.135,61.0548,61.135,21781.0
2022-01-04 15:15:00,68.61,68.66,68.59,68.65,21264.0,61.1439,61.1885,61.1261,61.1796,21264.0
2022-01-04 15:20:00,68.65,68.65,68.57,68.61,23092.0,61.1796,61.1796,61.1083,61.1439,23092.0
2022-01-04 15:25:00,68.6,68.61,68.55,68.57,32270.0,61.135,61.1439,61.0905,61.1083,32270.0
2022-01-04 15:30:00,68.56,68.57,68.5,68.52,30849.0,61.0994,61.1083,61.0459,61.0637,30849.0
2022-01-04 15:35:00,68.53,68.61,68.49,68.5,42390.0,61.0726,61.1439,61.037,61.0459,42390.0
2022-01-04 15:40:00,68.51,68.65,68.51,68.6,37601.0,61.0548,61.1796,61.0548,61.135,37601.0
2022-01-04 15:45:00,68.6,68.64,68.54,68.58,50926.0,61.135,61.1707,61.0815,61.1172,50926.0
2022-01-04 15:50:00,68.58,68.71,68.52,68.57,104245.0,61.1172,61.233,61.0637,61.1083,104245.0
2022-01-04 15:55:00,68.55,68.56,68.36,68.37,216866.0,61.0905,61.0994,60.9211,60.93,216866.0
2022-01-05 09:30:00,68.37,68.81,68.16,68.75,36110.0,60.93,61.3222,60.7429,61.2687,36110.0
2022-01-05 09:35:00,68.74,68.84,68.7,68.75,29685.0,61.2598,61.3489,61.2241,61.2687,29685.0
2022-01-05 09:40:00,68.76,68.91,68.73,68.83,31834.0,61.2776,61.4113,61.2509,61.34,31834.0
2022-01-05 09:45:00,68.84,68.86,68.75,68.79,33712.0,61.3489,61.3667,61.2687,61.3043,33712.0
2022-01-05 09:50:00,68.77,68.95,68.77,68.95,64583.0,61.2865,61.4469,61.2865,61.4469,64583.0
2022-01-05 09:55:00,68.96,69.02,68.92,68.94,24713.0,61.4558,61.5093,61.4202,61.438,24713.0
2022-01-05 10:00:00,68.95,68.97,68.63,68.75,32372.0,61.4469,61.4648,61.1617,61.2687,32372.0
2022-01-05 10:05:00,68.75,68.85,68.66,68.71,12154.0,61.2687,61.3578,61.1885,61.233,12154.0
2022-01-05 10:10:00,68.72,68.77,68.63,68.67,13736.0,61.242,61.2865,61.1617,61.1974,13736.0
2022-01-05 10:15:00,68.68,68.89,68.68,68.87,14846.0,61.2063,61.3935,61.2063,61.3756,14846.0
2022-01-05 10:20:00,68.85,69.09,68.84,69.09,21775.0,61.3578,61.5717,61.3489,61.5717,21775.0
2022-01-05 10:25:00,69.1,69.2,69.09,69.19,33632.0,61.5806,61.6697,61.5717,61.6608,33632.0
2022-01-05 10:30:00,69.19,69.2,69.09,69.19,21306.0,61.6608,61.6697,61.5717,61.6608,21306.0
2022-01-05 10:35:00,69.19,69.53,69.18,69.53,46260.0,61.6608,61.9638,61.6519,61.9638,46260.0
2022-01-05 10:40:00,69.53,69.58,69.36,69.38,20589.0,61.9638,62.0084,61.8123,61.8301,20589.0
2022-01-05 10:45:00,69.37,69.4,69.28,69.34,17467.0,61.8212,61.848,61.741,61.7945,17467.0
2022-01-05 10:50:00,69.34,69.35,69.27,69.32,13424.0,61.7945,61.8034,61.7321,61.7767,13424.0
2022-01-05 10:55:00,69.31,69.31,69.21,69.28,11435.0,61.7678,61.7678,61.6786,61.741,11435.0
2022-01-05 11:00:00,69.28,69.3,69.23,69.28,13358.0,61.741,61.7588,61.6965,61.741,13358.0
2022-01-05 11:05:00,69.26,69.26,69.14,69.22,16807.0,61.7232,61.7232,61.6163,61.6875,16807.0
2022-01-05 11:10:00,69.22,69.33,69.15,69.3,16380.0,61.6875,61.7856,61.6252,61.7588,16380.0
2022-01-05 11:15:00,69.28,69.44,69.25,69.4,24172.0,61.741,61.8836,61.7143,61.848,24172.0
2022-01-05 11:20:00,69.38,69.39,69.3,69.34,12228.0,61.8301,61.839,61.7588,61.7945,12228.0
2022-01-05 11:25:00,69.33,69.37,69.31,69.35,10239.0,61.7856,61.8212,61.7678,61.8034,10239.0
2022-01-05 11:30:00,69.35,69.42,69.32,69.35,13383.0,61.8034,61.8658,61.7767,61.8034,13383.0
2022-01-05 11:35:00,69.35,69.43,69.33,69.42,10856.0,61.8034,61.8747,61.7856,61.8658,10856.0
2022-01-05 11:40:00,69.41,69.5,69.32,69.38,49518.0,61.8569,61.9371,61.7767,61.8301,49518.0
2022-01-05 11:45:00,69.38,69.44,69.34,69.35,11214.0,61.8301,61.8836,61.7945,61.8034,11214.0
2022-01-05 11:50:00,69.35,69.37,69.28,69.34,11246.0,61.8034,61.8212,61.741,61.7945,11246.0
2022-01-05 11:55:00,69.33,69.45,69.33,69.42,11027.0,61.7856,61.8925,61.7856,61.8658,11027.0
2022-01-05 12:00:00,69.41,69.51,69.41,69.51,11752.0,61.8569,61.946,61.8569,61.946,11752.0
2022-01-05 12:05:00,69.51,69.55,69.49,69.52,9640.0,61.946,61.9816,61.9282,61.9549,9640.0
2022-01-05 12:10:00,69.51,69.6,69.5,69.59,19963.0,61.946,62.0262,61.9371,62.0173,19963.0
2022-01-05 12:15:00,69.59,69.61,69.57,69.58,17154.0,62.0173,62.0351,61.9995,62.0084,17154.0
2022-01-05 12:20:00,69.58,69.64,69.58,69.62,20318.0,62.0084,62.0618,62.0084,62.044,20318.0
2022-01-05 12:25:00,69.63,69.75,69.63,69.73,20299.0,62.0529,62.1599,62.0529,62.142,20299.0
2022-01-05 12:30:00,69.74,69.76,69.68,69.7,30071.0,62.151,62.1688,62.0975,62.1153,30071.0
2022-01-05 12:35:00,69.69,69.76,69.69,69.74,24847.0,62.1064,62.1688,62.1064,62.151,24847.0
2022-01-05 12:40:00,69.73,69.74,69.66,69.69,16004.0,62.142,62.151,62.0797,62.1064,16004.0
2022-01-05 12:45:00,69.69,69.76,69.66,69.76,18283.0,62.1064,62.1688,62.0797,62.1688,18283.0
2022-01-05 12:50:00,69.76,69.77,69.72,69.74,14397.0,62.1688,62.1777,62.1331,62.151,14397.0
2022-01-05 12:55:00,69.75,69.8,69.74,69.8,24288.0,62.1599,62.2044,62.151,62.2044,24288.0
2022-01-05 13:00:00,69.79,69.79,69.71,69.74,14340.0,62.1955,62.1955,62.1242,62.151,14340.0
2022-01-05 13:05:00,69.75,69.77,69.73,69.75,14934.0,62.1599,62.1777,62.142,62.1599,14934.0
2022-01-05 13:10:00,69.76,69.81,69.76,69.78,14252.0,62.1688,62.2133,62.1688,62.1866,14252.0
2022-01-05 13:15:00,69.77,69.79,69.71,69.78,11344.0,62.1777,62.1955,62.1242,62.1866,11344.0
2022-01-05 13:20:00,69.78,69.78,69.64,69.66,22850.0,62.1866,62.1866,62.0618,62.0797,22850.0
2022-01-05 13:25:00,69.66,69.69,69.54,69.61,34155.0,62.0797,62.1064,61.9727,62.0351,34155.0
2022-01-05 13:30:00,69.62,69.69,69.61,69.69,26181.0,62.044,62.1064,62.0351,62.1064,26181.0
2022-01-05 13:35:00,69.68,69.78,69.68,69.73,57538.0,62.0975,62.1866,62.0975,62.142,57538.0
2022-01-05 13:40:00,69.72,69.77,69.71,69.74,21047.0,62.1331,62.1777,62.1242,62.151,21047.0
2022-01-05 13:45:00,69.74,69.78,69.73,69.76,20228.0,62.151,62.1866,62.142,62.1688,20228.0
2022-01-05 13:50:00,69.76,69.77,69.69,69.72,21597.0,62.1688,62.1777,62.1064,62.1331,21597.0
2022-01-05 13:55:00,69.72,69.72,69.62,69.65,15271.0,62.1331,62.1331,62.044,62.0708,15271.0
2022-01-05 14:00:00,69.65,69.67,69.48,69.53,28079.0,62.0708,62.0886,61.9193,61.9638,28079.0
2022-01-05 14:05:00,69.53,69.64,69.49,69.56,81490.0,61.9638,62.0618,61.9282,61.9905,81490.0
2022-01-05 14:10:00,69.56,69.61,69.48,69.56,76131.0,61.9905,62.0351,61.9193,61.9905,76131.0
2022-01-05 14:15:00,69.56,69.64,69.34,69.34,42389.0,61.9905,62.0618,61.7945,61.7945,42389.0
2022-01-05 14:20:00,69.35,69.5,69.35,69.45,20765.0,61.8034,61.9371,61.8034,61.8925,20765.0
2022-01-05 14:25:00,69.45,69.57,69.45,69.55,31731.0,61.8925,61.9995,61.8925,61.9816,31731.0
2022-01-05 14:30:00,69.55,69.55,69.36,69.36,18879.0,61.9816,61.9816,61.8123,61.8123,18879.0
2022-01-05 14:35:00,69.37,69.54,69.35,69.48,49831.0,61.8212,61.9727,61.8034,61.9193,49831.0
2022-01-05 14:40:00,69.48,69.52,69.44,69.45,67919.0,61.9193,61.9549,61.8836,61.8925,67919.0
2022-01-05 14:45:00,69.45,69.58,69.45,69.55,35218.0,61.8925,62.0084,61.8925,61.9816,35218.0
2022-01-05 14:50:00,69.55,69.62,69.47,69.56,35797.0,61.9816,62.044,61.9103,61.9905,35797.0
2022-01-05 14:55:00,69.56,69.64,69.51,69.64,77218.0,61.9905,62.0618,61.946,62.0618,77218.0
2022-01-05 15:00:00,69.62,69.66,69.59,69.64,31843.0,62.044,62.0797,62.0173,62.0618,31843.0
2022-01-05 15:05:00,69.65,69.68,69.58,69.58,31015.0,62.0708,62.0975,62.0084,62.0084,31015.0
2022-01-05 15:10:00,69.58,69.59,69.43,69.43,146462.0,62.0084,62.0173,61.8747,61.8747,146462.0
2022-01-05 15:15:00,69.42,69.45,69.3,69.45,36752.0,61.8658,61.8925,61.7588,61.8925,36752.0
2022-01-05 15:20:00,69.44,69.49,69.36,69.44,20253.0,61.8836,61.9282,61.8123,61.8836,20253.0
2022-01-05 15:25:00,69.45,69.5,69.4,69.45,17879.0,61.8925,61.9371,61.848,61.8925,17879.0
2022-01-05 15:30:00,69.42,69.61,69.42,69.61,167297.0,61.8658,62.0351,61.8658,62.0351,167297.0
2022-01-05 15:35:00,69.61,69.65,69.43,69.43,84973.0,62.0351,62.0708,61.8747,61.8747,84973.0
2022-01-05 15:40:00,69.44,69.47,69.34,69.34,54168.0,61.8836,61.9103,61.7945,61.7945,54168.0
2022-01-05 15:45:00,69.34,69.39,69.21,69.22,51654.0,61.7945,61.839,61.6786,61.6875,51654.0
2022-01-05 15:50:00,69.22,69.31,69.12,69.18,138281.0,61.6875,61.7678,61.5984,61.6519,138281.0
2022-01-05 15:55:00,69.17,69.21,69.01,69.05,247276.0,61.643,61.6786,61.5004,61.536,247276.0
2022-01-06 09:30:00,69.18,69.24,68.56,68.72,50976.0,61.6519,61.7054,61.0994,61.242,50976.0
2022-01-06 09:35:00,68.58,68.79,68.46,68.78,17311.0,61.1172,61.3043,61.0102,61.2954,17311.0
2022-01-06 09:40:00,68.8,68.81,68.53,68.78,85225.0,61.3133,61.3222,61.0726,61.2954,85225.0
2022-01-06 09:45:00,68.75,68.83,68.65,68.69,24223.0,61.2687,61.34,61.1796,61.2152,24223.0
2022-01-06 09:50:00,68.67,68.91,68.67,68.86,17430.0,61.1974,61.4113,61.1974,61.3667,17430.0
2022-01-06 09:55:00,68.88,68.98,68.86,68.91,11250.0,61.3845,61.4737,61.3667,61.4113,11250.0
2022-01-06 10:00:00,68.89,69.21,68.89,69.19,26241.0,61.3935,61.6786,61.3935,61.6608,26241.0
2022-01-06 10:05:00,69.19,69.38,69.19,69.31,34635.0,61.6608,61.8301,61.6608,61.7678,34635.0
2022-01-06 10:10:00,69.37,69.57,69.37,69.46,16912.0,61.8212,61.9995,61.8212,61.9014,16912.0
2022-01-06 10:15:00,69.46,69.5,69.24,69.32,22374.0,61.9014,61.9371,61.7054,61.7767,22374.0
2022-01-06 10:20:00,69.34,69.36,69.21,69.21,7373.0,61.7945,61.8123,61.6786,61.6786,7373.0
2022-01-06 10:25:00,69.21,69.24,69.13,69.17,8568.0,61.6786,61.7054,61.6073,61.643,8568.0
2022-01-06 10:30:00,69.14,69.17,69.04,69.16,6894.0,61.6163,61.643,61.5271,61.6341,6894.0
2022-01-06 10:35:00,69.19,69.22,69.1,69.2,7355.0,61.6608,61.6875,61.5806,61.6697,7355.0
2022-01-06 10:40:00,69.2,69.31,69.2,69.25,11239.0,61.6697,61.7678,61.6697,61.7143,11239.0
2022-01-06 10:45:00,69.26,69.35,69.21,69.21,8506.0,61.7232,61.8034,61.6786,61.6786,8506.0
2022-01-06 10:50:00,69.22,69.22,69.0,69.02,7944.0,61.6875,61.6875,61.4915,61.5093,7944.0
2022-01-06 10:55:00,69.02,69.04,68.83,68.83,11756.0,61.5093,61.5271,61.34,61.34,11756.0
2022-01-06 11:00:00,68.86,68.86,68.65,68.65,5434.0,61.3667,61.3667,61.1796,61.1796,5434.0
2022-01-06 11:05:00,68.66,68.8,68.62,68.79,9941.0,61.1885,61.3133,61.1528,61.3043,9941.0
2022-01-06 11:10:00,68.79,68.8,68.69,68.78,13074.0,61.3043,61.3133,61.2152,61.2954,13074.0
2022-01-06 11:15:00,68.77,68.81,68.65,68.72,7922.0,61.2865,61.3222,61.1796,61.242,7922.0
2022-01-06 11:20:00,68.74,68.74,68.66,68.74,7204.0,61.2598,61.2598,61.1885,61.2598,7204.0
2022-01-06 11:25:00,68.74,68.82,68.66,68.76,6793.0,61.2598,61.3311,61.1885,61.2776,6793.0
2022-01-06 11:30:00,68.76,68.95,68.76,68.93,12229.0,61.2776,61.4469,61.2776,61.4291,12229.0
2022-01-06 11:35:00,68.94,69.04,68.93,68.97,7265.0,61.438,61.5271,61.4291,61.4648,7265.0
2022-01-06 11:40:00,69.0,69.03,68.81,68.82,7262.0,61.4915,61.5182,61.3222,61.3311,7262.0
2022-01-06 11:45:00,68.82,68.86,68.76,68.78,7409.0,61.3311,61.3667,61.2776,61.2954,7409.0
2022-01-06 11:50:00,68.78,68.81,68.74,68.78,13052.0,61.2954,61.3222,61.2598,61.2954,13052.0
2022-01-06 11:55:00,68.8,68.8,68.7,68.7,10132.0,61.3133,61.3133,61.2241,61.2241,10132.0
2022-01-06 12:00:00,68.71,68.77,68.68,68.77,37767.0,61.233,61.2865,61.2063,61.2865,37767.0
2022-01-06 12:05:00,68.76,68.82,68.75,68.81,12663.0,61.2776,61.3311,61.2687,61.3222,12663.0
2022-01-06 12:10:00,68.8,68.93,68.78,68.92,8401.0,61.3133,61.4291,61.2954,61.4202,8401.0
2022-01-06 12:15:00,68.92,68.96,68.87,68.95,9542.0,61.4202,61.4558,61.3756,61.4469,9542.0
2022-01-06 12:20:00,68.94,69.01,68.9,68.96,6255.0,61.438,61.5004,61.4024,61.4558,6255.0
2022-01-06 12:25:00,68.96,69.01,68.96,68.98,9798.0,61.4558,61.5004,61.4558,61.4737,9798.0
2022-01-06 12:30:00,68.99,69.03,68.99,69.01,4784.0,61.4826,61.5182,61.4826,61.5004,4784.0
2022-01-06 12:35:00,69.01,69.03,68.97,69.0,11788.0,61.5004,61.5182,61.4648,61.4915,11788.0
2022-01-06 12:40:00,69.02,69.05,68.98,69.03,10738.0,61.5093,61.536,61.4737,61.5182,10738.0
2022-01-06 12:45:00,69.05,69.07,69.01,69.01,14879.0,61.536,61.5539,61.5004,61.5004,14879.0
2022-01-06 12:50:00,69.02,69.02,68.98,69.01,11023.0,61.5093,61.5093,61.4737,61.5004,11023.0
2022-01-06 12:55:00,69.02,69.03,68.95,68.98,7457.0,61.5093,61.5182,61.4469,61.4737,7457.0
2022-01-06 13:00:00,68.98,68.98,68.95,68.98,5406.0,61.4737,61.4737,61.4469,61.4737,5406.0
2022-01-06 13:05:00,68.97,68.97,68.93,68.95,3181.0,61.4648,61.4648,61.4291,61.4469,3181.0
2022-01-06 13:10:00,68.95,69.01,68.95,68.99,9956.0,61.4469,61.5004,61.4469,61.4826,9956.0
2022-01-06 13:15:00,68.99,69.1,68.97,69.09,7977.0,61.4826,61.5806,61.4648,61.5717,7977.0
2022-01-06 13:20:00,69.09,69.15,69.07,69.07,15777.0,61.5717,61.6252,61.5539,61.5539,15777.0
2022-01-06 13:25:00,69.07,69.1,69.03,69.07,13562.0,61.5539,61.5806,61.5182,61.5539,13562.0
2022-01-06 13:30:00,69.06,69.08,69.04,69.06,8050.0,61.545,61.5628,61.5271,61.545,8050.0
2022-01-06 13:35:00,69.05,69.06,69.02,69.03,6029.0,61.536,61.545,61.5093,61.5182,6029.0
2022-01-06 13:40:00,69.02,69.03,68.82,68.82,8410.0,61.5093,61.5182,61.3311,61.3311,8410.0
2022-01-06 13:45:00,68.83,68.84,68.73,68.73,17884.0,61.34,61.3489,61.2509,61.2509,17884.0
2022-01-06 13:50:00,68.72,68.74,68.6,68.6,9734.0,61.242,61.2598,61.135,61.135,9734.0
2022-01-06 13:55:00,68.6,68.65,68.57,68.65,9310.0,61.135,61.1796,61.1083,61.1796,9310.0
2022-01-06 14:00:00,68.65,68.67,68.57,68.57,13827.0,61.1796,61.1974,61.1083,61.1083,13827.0
2022-01-06 14:05:00,68.58,68.67,68.58,68.66,11134.0,61.1172,61.1974,61.1172,61.1885,11134.0
2022-01-06 14:10:00,68.66,68.69,68.59,68.63,18289.0,61.1885,61.2152,61.1261,61.1617,18289.0
2022-01-06 14:15:00,68.62,68.63,68.41,68.41,13216.0,61.1528,61.1617,60.9657,60.9657,13216.0
2022-01-06 14:20:00,68.42,68.61,68.41,68.61,14054.0,60.9746,61.1439,60.9657,61.1439,14054.0
2022-01-06 14:25:00,68.6,68.65,68.6,68.65,11155.0,61.135,61.1796,61.135,61.1796,11155.0
2022-01-06 14:30:00,68.66,68.75,68.65,68.75,14365.0,61.1885,61.2687,61.1796,61.2687,14365.0
2022-01-06 14:35:00,68.75,68.84,68.73,68.77,13560.0,61.2687,61.3489,61.2509,61.2865,13560.0
2022-01-06 14:40:00,68.78,68.8,68.75,68.79,7123.0,61.2954,61.3133,61.2687,61.3043,7123.0
2022-01-06 14:45:00,68.78,68.8,68.73,68.76,16599.0,61.2954,61.3133,61.2509,61.2776,16599.0
2022-01-06 14:50:00,68.76,68.77,68.67,68.67,23568.0,61.2776,61.2865,61.1974,61.1974,23568.0
2022-01-06 14:55:00,68.67,68.73,68.65,68.71,12359.0,61.1974,61.2509,61.1796,61.233,12359.0
2022-01-06 15:00:00,68.72,68.74,68.63,68.64,14140.0,61.242,61.2598,61.1617,61.1707,14140.0
2022-01-06 15:05:00,68.63,68.63,68.54,68.57,9777.0,61.1617,61.1617,61.0815,61.1083,9777.0
2022-01-06 15:10:00,68.56,68.58,68.45,68.46,10149.0,61.0994,61.1172,61.0013,61.0102,10149.0
2022-01-06 15:15:00,68.47,68.47,68.34,68.36,16459.0,61.0192,61.0192,60.9033,60.9211,16459.0
2022-01-06 15:20:00,68.37,68.37,68.32,68.35,17160.0,60.93,60.93,60.8855,60.9122,17160.0
2022-01-06 15:25:00,68.36,68.44,68.35,68.41,14596.0,60.9211,60.9924,60.9122,60.9657,14596.0
2022-01-06 15:30:00,68.4,68.53,68.39,68.47,47425.0,60.9568,61.0726,60.9479,61.0192,47425.0
2022-01-06 15:35:00,68.48,68.56,68.46,68.55,30593.0,61.0281,61.0994,61.0102,61.0905,30593.0
2022-01-06 15:40:00,68.56,68.64,68.53,68.54,29337.0,61.0994,61.1707,61.0726,61.0815,29337.0
2022-01-06 15:45:00,68.53,68.58,68.51,68.52,33948.0,61.0726,61.1172,61.0548,61.0637,33948.0
2022-01-06 15:50:00,68.52,68.59,68.49,68.5,72322.0,61.0637,61.1261,61.037,61.0459,72322.0
2022-01-06 15:55:00,68.49,68.57,68.42,68.52,140079.0,61.037,61.1083,60.9746,61.0637,140079.0
2022-01-07 09:30:00,68.27,68.27,67.85,68.04,55545.0,60.8409,60.8409,60.4666,60.636,55545.0
2022-01-07 09:35:00,68.05,68.12,68.0,68.04,15773.0,60.6449,60.7072,60.6003,60.636,15773.0
2022-01-07 09:40:00,68.05,68.06,67.78,67.79,30918.0,60.6449,60.6538,60.4042,60.4132,30918.0
2022-01-07 09:45:00,67.78,68.04,67.75,67.97,35344.0,60.4042,60.636,60.3775,60.5736,35344.0
2022-01-07 09:50:00,67.99,68.09,67.93,68.02,28830.0,60.5914,60.6805,60.5379,60.6181,28830.0
2022-01-07 09:55:00,68.02,68.03,67.88,67.99,19841.0,60.6181,60.627,60.4934,60.5914,19841.0
2022-01-07 10:00:00,68.01,68.26,68.01,68.25,9939.0,60.6092,60.832,60.6092,60.8231,9939.0
2022-01-07 10:05:00,68.26,68.33,68.2,68.3,13398.0,60.832,60.8944,60.7785,60.8677,13398.0
2022-01-07 10:10:00,68.3,68.39,68.25,68.37,30300.0,60.8677,60.9479,60.8231,60.93,30300.0
2022-01-07 10:15:00,68.37,68.49,68.37,68.48,14168.0,60.93,61.037,60.93,61.0281,14168.0
2022-01-07 10:20:00,68.51,68.75,68.51,68.59,21809.0,61.0548,61.2687,61.0548,61.1261,21809.0
2022-01-07 10:25:00,68.59,68.67,68.58,68.65,11954.0,61.1261,61.1974,61.1172,61.1796,11954.0
2022-01-07 10:30:00,68.64,68.66,68.49,68.52,19341.0,61.1707,61.1885,61.037,61.0637,19341.0
2022-01-07 10:35:00,68.52,68.68,68.51,68.68,9620.0,61.0637,61.2063,61.0548,61.2063,9620.0
2022-01-07 10:40:00,68.65,68.74,68.6,68.62,7075.0,61.1796,61.2598,61.135,61.1528,7075.0
2022-01-07 10:45:00,68.63,68.92,68.63,68.92,35034.0,61.1617,61.4202,61.1617,61.4202,35034.0
2022-01-07 10:50:00,68.91,69.01,68.88,68.96,13810.0,61.4113,61.5004,61.3845,61.4558,13810.0
2022-01-07 10:55:00,68.94,68.97,68.78,68.78,6391.0,61.438,61.4648,61.2954,61.2954,6391.0
2022-01-07 11:00:00,68.81,68.86,68.77,68.85,14483.0,61.3222,61.3667,61.2865,61.3578,14483.0
2022-01-07 11:05:00,68.84,68.99,68.84,68.91,32341.0,61.3489,61.4826,61.3489,61.4113,32341.0
2022-01-07 11:10:00,68.9,68.96,68.86,68.87,4123.0,61.4024,61.4558,61.3667,61.3756,4123.0
2022-01-07 11:15:00,68.86,68.96,68.83,68.93,11480.0,61.3667,61.4558,61.34,61.4291,11480.0
2022-01-07 11:20:00,68.93,68.93,68.78,68.81,9296.0,61.4291,61.4291,61.2954,61.3222,9296.0
2022-01-07 11:25:00,68.81,68.88,68.77,68.88,9222.0,61.3222,61.3845,61.2865,61.3845,9222.0
2022-01-07 11:30:00,68.87,68.87,68.77,68.78,11403.0,61.3756,61.3756,61.2865,61.2954,11403.0
2022-01-07 11:35:00,68.79,68.82,68.75,68.76,19391.0,61.3043,61.3311,61.2687,61.2776,19391.0
2022-01-07 11:40:00,68.77,68.85,68.73,68.82,7218.0,61.2865,61.3578,61.2509,61.3311,7218.0
2022-01-07 11:45:00,68.82,68.91,68.81,68.91,16916.0,61.3311,61.4113,61.3222,61.4113,16916.0
2022-01-07 11:50:00,68.93,68.95,68.89,68.95,11189.0,61.4291,61.4469,61.3935,61.4469,11189.0
2022-01-07 11:55:00,68.96,68.98,68.93,68.97,12103.0,61.4558,61.4737,61.4291,61.4648,12103.0
2022-01-07 12:00:00,68.99,68.99,68.95,68.96,11204.0,61.4826,61.4826,61.4469,61.4558,11204.0
2022-01-07 12:05:00,68.97,68.99,68.89,68.92,8455.0,61.4648,61.4826,61.3935,61.4202,8455.0
2022-01-07 12:10:00,68.9,68.94,68.87,68.92,21828.0,61.4024,61.438,61.3756,61.4202,21828.0
2022-01-07 12:15:00,68.94,68.97,68.88,68.9,21975.0,61.438,61.4648,61.3845,61.4024,21975.0
2022-01-07 12:20:00,68.91,68.95,68.87,68.88,24829.0,61.4113,61.4469,61.3756,61.3845,24829.0
2022-01-07 12:25:00,68.88,68.91,68.84,68.9,6949.0,61.3845,61.4113,61.3489,61.4024,6949.0
2022-01-07 12:30:00,68.91,68.98,68.91,68.97,5195.0,61.4113,61.4737,61.4113,61.4648,5195.0
2022-01-07 12:35:00,68.99,69.03,68.98,68.98,7982.0,61.4826,61.5182,61.4737,61.4737,7982.0
2022-01-07 12:40:00,68.99,69.06,68.99,69.06,9505.0,61.4826,61.545,61.4826,61.545,9505.0
2022-01-07 12:45:00,69.05,69.09,69.0,69.0,15633.0,61.536,61.5717,61.4915,61.4915,15633.0
2022-01-07 12:50:00,69.0,69.04,68.93,68.94,29202.0,61.4915,61.5271,61.4291,61.438,29202.0
2022-01-07 12:55:00,68.94,68.94,68.84,68.89,11756.0,61.438,61.438,61.3489,61.3935,11756.0
2022-01-07 13:00:00,68.91,69.01,68.87,68.98,19098.0,61.4113,61.5004,61.3756,61.4737,19098.0
2022-01-07 13:05:00,68.99,69.04,68.98,69.03,27894.0,61.4826,61.5271,61.4737,61.5182,27894.0
2022-01-07 13:10:00,69.03,69.09,69.02,69.02,14448.0,61.5182,61.5717,61.5093,61.5093,14448.0
2022-01-07 13:15:00,69.02,69.02,68.95,68.96,10083.0,61.5093,61.5093,61.4469,61.4558,10083.0
2022-01-07 13:20:00,68.94,69.04,68.93,69.04,7775.0,61.438,61.5271,61.4291,61.5271,7775.0
2022-01-07 13:25:00,69.03,69.09,69.02,69.07,39574.0,61.5182,61.5717,61.5093,61.5539,39574.0
2022-01-07 13:30:00,69.06,69.11,69.05,69.09,28456.0,61.545,61.5895,61.536,61.5717,28456.0
2022-01-07 13:35:00,69.1,69.11,69.05,69.06,5280.0,61.5806,61.5895,61.536,61.545,5280.0
2022-01-07 13:40:00,69.07,69.07,69.02,69.06,10477.0,61.5539,61.5539,61.5093,61.545,10477.0
2022-01-07 13:45:00,69.06,69.1,69.06,69.06,8448.0,61.545,61.5806,61.545,61.545,8448.0
2022-01-07 13:50:00,69.06,69.11,69.05,69.08,6944.0,61.545,61.5895,61.536,61.5628,6944.0
2022-01-07 13:55:00,69.07,69.1,69.05,69.06,9958.0,61.5539,61.5806,61.536,61.545,9958.0
2022-01-07 14:00:00,69.04,69.12,69.04,69.1,11620.0,61.5271,61.5984,61.5271,61.5806,11620.0
2022-01-07 14:05:00,69.1,69.16,69.1,69.15,11677.0,61.5806,61.6341,61.5806,61.6252,11677.0
2022-01-07 14:10:00,69.17,69.27,69.15,69.27,24523.0,61.643,61.7321,61.6252,61.7321,24523.0
2022-01-07 14:15:00,69.27,69.29,69.24,69.25,12415.0,61.7321,61.7499,61.7054,61.7143,12415.0
2022-01-07 14:20:00,69.24,69.29,69.24,69.26,45143.0,61.7054,61.7499,61.7054,61.7232,45143.0
2022-01-07 14:25:00,69.26,69.28,69.22,69.26,14481.0,61.7232,61.741,61.6875,61.7232,14481.0
2022-01-07 14:30:00,69.25,69.29,69.18,69.19,15656.0,61.7143,61.7499,61.6519,61.6608,15656.0
2022-01-07 14:35:00,69.18,69.18,69.13,69.15,7911.0,61.6519,61.6519,61.6073,61.6252,7911.0
2022-01-07 14:40:00,69.16,69.23,69.16,69.17,7665.0,61.6341,61.6965,61.6341,61.643,7665.0
2022-01-07 14:45:00,69.17,69.21,69.13,69.18,9242.0,61.643,61.6786,61.6073,61.6519,9242.0
2022-01-07 14:50:00,69.19,69.21,69.14,69.15,9124.0,61.6608,61.6786,61.6163,61.6252,9124.0
2022-01-07 14:55:00,69.14,69.17,69.13,69.15,8632.0,61.6163,61.643,61.6073,61.6252,8632.0
2022-01-07 15:00:00,69.14,69.21,69.1,69.1,14903.0,61.6163,61.6786,61.5806,61.5806,14903.0
2022-01-07 15:05:00,69.11,69.15,69.11,69.14,11708.0,61.5895,61.6252,61.5895,61.6163,11708.0
2022-01-07 15:10:00,69.14,69.19,69.12,69.18,26185.0,61.6163,61.6608,61.5984,61.6519,26185.0
2022-01-07 15:15:00,69.14,69.21,69.09,69.12,15926.0,61.6163,61.6786,61.5717,61.5984,15926.0
2022-01-07 15:20:00,69.13,69.16,69.09,69.12,24746.0,61.6073,61.6341,61.5717,61.5984,24746.0
2022-01-07 15:25:00,69.11,69.19,69.1,69.17,36971.0,61.5895,61.6608,61.5806,61.643,36971.0
2022-01-07 15:30:00,69.16,69.32,69.15,69.31,55420.0,61.6341,61.7767,61.6252,61.7678,55420.0
2022-01-07 15:35:00,69.31,69.42,69.3,69.39,64994.0,61.7678,61.8658,61.7588,61.839,64994.0
2022-01-07 15:40:00,69.39,69.43,69.35,69.37,72674.0,61.839,61.8747,61.8034,61.8212,72674.0
2022-01-07 15:45:00,69.36,69.42,69.28,69.28,52716.0,61.8123,61.8658,61.741,61.741,52716.0
2022-01-07 15:50:00,69.27,69.29,69.14,69.16,51769.0,61.7321,61.7499,61.6163,61.6341,51769.0
2022-01-07 15:55:00,69.15,69.19,69.06,69.12,104016.0,61.6252,61.6608,61.545,61.5984,104016.0
2022-01-10 09:30:00,69.56,69.9,69.27,69.89,79637.0,61.9905,62.2935,61.7321,62.2846,79637.0
2022-01-10 09:35:00,69.89,69.96,69.69,69.72,27917.0,62.2846,62.347,62.1064,62.1331,27917.0
2022-01-10 09:40:00,69.7,69.85,69.57,69.85,18205.0,62.1153,62.249,61.9995,62.249,18205.0
2022-01-10 09:45:00,69.76,69.81,69.57,69.59,68189.0,62.1688,62.2133,61.9995,62.0173,68189.0
2022-01-10 09:50:00,69.57,69.88,69.49,69.85,32182.0,61.9995,62.2757,61.9282,62.249,32182.0
2022-01-10 09:55:00,69.88,70.07,69.87,69.91,57439.0,62.2757,62.4451,62.2668,62.3025,57439.0
2022-01-10 10:00:00,69.88,70.01,69.85,69.94,36188.0,62.2757,62.3916,62.249,62.3292,36188.0
2022-01-10 10:05:00,69.95,70.01,69.88,70.0,16150.0,62.3381,62.3916,62.2757,62.3827,16150.0
2022-01-10 10:10:00,70.0,70.07,69.94,70.02,30820.0,62.3827,62.4451,62.3292,62.4005,30820.0
2022-01-10 10:15:00,70.0,70.21,69.94,70.11,29540.0,62.3827,62.5698,62.3292,62.4807,29540.0
2022-01-10 10:20:00,70.12,70.17,69.97,70.02,11899.0,62.4896,62.5342,62.3559,62.4005,11899.0
2022-01-10 10:25:00,70.03,70.06,69.84,69.91,19678.0,62.4094,62.4361,62.2401,62.3025,19678.0
2022-01-10 10:30:00,69.92,70.04,69.91,69.96,33872.0,62.3114,62.4183,62.3025,62.347,33872.0
2022-01-10 10:35:00,69.95,70.15,69.94,70.07,17958.0,62.3381,62.5163,62.3292,62.4451,17958.0
2022-01-10 10:40:00,70.07,70.11,69.98,70.04,16867.0,62.4451,62.4807,62.3648,62.4183,16867.0
2022-01-10 10:45:00,70.04,70.08,69.95,70.07,13658.0,62.4183,62.454,62.3381,62.4451,13658.0
2022-01-10 10:50:00,70.06,70.12,69.99,70.0,14984.0,62.4361,62.4896,62.3738,62.3827,14984.0
2022-01-10 10:55:00,70.01,70.03,69.99,70.02,28183.0,62.3916,62.4094,62.3738,62.4005,28183.0
2022-01-10 11:00:00,70.02,70.09,70.02,70.05,13611.0,62.4005,62.4629,62.4005,62.4272,13611.0
2022-01-10 11:05:00,70.06,70.12,70.01,70.01,12625.0,62.4361,62.4896,62.3916,62.3916,12625.0
2022-01-10 11:10:00,70.01,70.09,69.87,69.89,50863.0,62.3916,62.4629,62.2668,62.2846,50863.0
2022-01-10 11:15:00,69.89,69.92,69.76,69.76,53177.0,62.2846,62.3114,62.1688,62.1688,53177.0
2022-01-10 11:20:00,69.77,69.87,69.77,69.83,44904.0,62.1777,62.2668,62.1777,62.2312,44904.0
2022-01-10 11:25:00,69.83,69.91,69.67,69.73,11762.0,62.2312,62.3025,62.0886,62.142,11762.0
2022-01-10 11:30:00,69.74,69.84,69.68,69.72,30324.0,62.151,62.2401,62.0975,62.1331,30324.0
2022-01-10 11:35:00,69.71,69.76,69.67,69.75,21997.0,62.1242,62.1688,62.0886,62.1599,21997.0
2022-01-10 11:40:00,69.75,69.79,69.7,69.76,28220.0,62.1599,62.1955,62.1153,62.1688,28220.0
2022-01-10 11:45:00,69.73,69.73,69.57,69.72,24454.0,62.142,62.142,61.9995,62.1331,24454.0
2022-01-10 11:50:00,69.71,69.86,69.7,69.82,16349.0,62.1242,62.2579,62.1153,62.2223,16349.0
2022-01-10 11:55:00,69.82,69.9,69.79,69.87,18452.0,62.2223,62.2935,62.1955,62.2668,18452.0
2022-01-10 12:00:00,69.86,69.98,69.8,69.97,22598.0,62.2579,62.3648,62.2044,62.3559,22598.0
2022-01-10 12:05:00,69.98,69.98,69.79,69.79,10912.0,62.3648,62.3648,62.1955,62.1955,10912.0
2022-01-10 12:10:00,69.78,69.85,69.74,69.85,16991.0,62.1866,62.249,62.151,62.249,16991.0
2022-01-10 12:15:00,69.85,69.98,69.84,69.94,8378.0,62.249,62.3648,62.2401,62.3292,8378.0
2022-01-10 12:20:00,69.95,69.95,69.83,69.89,12685.0,62.3381,62.3381,62.2312,62.2846,12685.0
2022-01-10 12:25:00,69.88,69.94,69.88,69.92,10353.0,62.2757,62.3292,62.2757,62.3114,10353.0
2022-01-10 12:30:00,69.94,70.03,69.94,70.03,16739.0,62.3292,62.4094,62.3292,62.4094,16739.0
2022-01-10 12:35:00,70.03,70.1,70.0,70.09,18086.0,62.4094,62.4718,62.3827,62.4629,18086.0
2022-01-10 12:40:00,70.08,70.14,70.05,70.05,9267.0,62.454,62.5074,62.4272,62.4272,9267.0
2022-01-10 12:45:00,70.03,70.11,69.99,70.01,20914.0,62.4094,62.4807,62.3738,62.3916,20914.0
2022-01-10 12:50:00,70.0,70.08,69.99,70.04,28115.0,62.3827,62.454,62.3738,62.4183,28115.0
2022-01-10 12:55:00,70.03,70.06,70.0,70.01,12048.0,62.4094,62.4361,62.3827,62.3916,12048.0
2022-01-10 13:00:00,70.0,70.1,69.98,70.05,15773.0,62.3827,62.4718,62.3648,62.4272,15773.0
2022-01-10 13:05:00,70.06,70.07,69.96,70.0,9354.0,62.4361,62.4451,62.347,62.3827,9354.0
2022-01-10 13:10:00,70.01,70.06,69.99,70.01,9119.0,62.3916,62.4361,62.3738,62.3916,9119.0
2022-01-10 13:15:00,70.02,70.03,69.99,70.0,15262.0,62.4005,62.4094,62.3738,62.3827,15262.0
2022-01-10 13:20:00,70.0,70.02,69.89,69.9,28859.0,62.3827,62.4005,62.2846,62.2935,28859.0
2022-01-10 13:25:00,69.9,70.01,69.89,70.01,21191.0,62.2935,62.3916,62.2846,62.3916,21191.0
2022-01-10 13:30:00,70.0,70.0,69.79,69.82,25599.0,62.3827,62.3827,62.1955,62.2223,25599.0
2022-01-10 13:35:00,69.83,69.87,69.8,69.86,20217.0,62.2312,62.2668,62.2044,62.2579,20217.0
2022-01-10 13:40:00,69.85,69.94,69.84,69.89,10841.0,62.249,62.3292,62.2401,62.2846,10841.0
2022-01-10 13:45:00,69.9,70.02,69.88,70.01,16979.0,62.2935,62.4005,62.2757,62.3916,16979.0
2022-01-10 13:50:00,70.0,70.05,69.99,70.0,14587.0,62.3827,62.4272,62.3738,62.3827,14587.0
2022-01-10 13:55:00,70.0,70.08,69.99,70.08,18647.0,62.3827,62.454,62.3738,62.454,18647.0
2022-01-10 14:00:00,70.09,70.09,70.01,70.03,11902.0,62.4629,62.4629,62.3916,62.4094,11902.0
2022-01-10 14:05:00,70.03,70.06,69.97,70.03,10158.0,62.4094,62.4361,62.3559,62.4094,10158.0
2022-01-10 14:10:00,70.04,70.05,69.99,70.01,9393.0,62.4183,62.4272,62.3738,62.3916,9393.0
2022-01-10 14:15:00,70.0,70.08,69.99,70.0,10865.0,62.3827,62.454,62.3738,62.3827,10865.0
2022-01-10 14:20:00,70.0,70.04,69.99,70.0,39326.0,62.3827,62.4183,62.3738,62.3827,39326.0
2022-01-10 14:25:00,70.01,70.02,69.89,69.9,14416.0,62.3916,62.4005,62.2846,62.2935,14416.0
2022-01-10 14:30:00,69.9,69.93,69.84,69.9,42076.0,62.2935,62.3203,62.2401,62.2935,42076.0
2022-01-10 14:35:00,69.91,69.94,69.86,69.9,15669.0,62.3025,62.3292,62.2579,62.2935,15669.0
2022-01-10 14:40:00,69.91,69.92,69.89,69.9,27899.0,62.3025,62.3114,62.2846,62.2935,27899.0
2022-01-10 14:45:00,69.91,69.94,69.89,69.9,16130.0,62.3025,62.3292,62.2846,62.2935,16130.0
2022-01-10 14:50:00,69.91,69.94,69.8,69.82,12534.0,62.3025,62.3292,62.2044,62.2223,12534.0
2022-01-10 14:55:00,69.81,70.0,69.81,70.0,28661.0,62.2133,62.3827,62.2133,62.3827,28661.0
2022-01-10 15:00:00,70.0,70.02,69.88,69.88,20072.0,62.3827,62.4005,62.2757,62.2757,20072.0
2022-01-10 15:05:00,69.88,69.89,69.8,69.86,53652.0,62.2757,62.2846,62.2044,62.2579,53652.0
2022-01-10 15:10:00,69.86,69.9,69.76,69.77,24855.0,62.2579,62.2935,62.1688,62.1777,24855.0
2022-01-10 15:15:00,69.78,69.82,69.72,69.75,64505.0,62.1866,62.2223,62.1331,62.1599,64505.0
2022-01-10 15:20:00,69.73,69.8,69.68,69.76,18126.0,62.142,62.2044,62.0975,62.1688,18126.0
2022-01-10 15:25:00,69.78,69.84,69.78,69.81,21411.0,62.1866,62.2401,62.1866,62.2133,21411.0
2022-01-10 15:30:00,69.79,69.88,69.76,69.87,57064.0,62.1955,62.2757,62.1688,62.2668,57064.0
2022-01-10 15:35:00,69.87,69.9,69.81,69.81,39235.0,62.2668,62.2935,62.2133,62.2133,39235.0
2022-01-10 15:40:00,69.8,69.92,69.75,69.8,51989.0,62.2044,62.3114,62.1599,62.2044,51989.0
2022-01-10 15:45:00,69.79,69.89,69.78,69.83,47200.0,62.1955,62.2846,62.1866,62.2312,47200.0
2022-01-10 15:50:00,69.83,69.95,69.79,69.89,106623.0,62.2312,62.3381,62.1955,62.2846,106623.0
2022-01-10 15:55:00,69.88,69.9,69.81,69.87,248521.0,62.2757,62.2935,62.2133,62.2668,248521.0
2022-01-11 09:30:00,69.65,70.02,69.65,69.67,75814.0,62.0708,62.4005,62.0708,62.0886,75814.0
2022-01-11 09:35:00,69.64,69.7,69.58,69.65,19698.0,62.0618,62.1153,62.0084,62.0708,19698.0
2022-01-11 09:40:00,69.65,69.71,69.48,69.53,45887.0,62.0708,62.1242,61.9193,61.9638,45887.0
2022-01-11 09:45:00,69.52,69.52,69.38,69.44,26912.0,61.9549,61.9549,61.8301,61.8836,26912.0
2022-01-11 09:50:00,69.43,69.43,69.19,69.2,34844.0,61.8747,61.8747,61.6608,61.6697,34844.0
2022-01-11 09:55:00,69.2,69.25,69.09,69.1,27941.0,61.6697,61.7143,61.5717,61.5806,27941.0
2022-01-11 10:00:00,69.1,69.13,68.97,69.1,29660.0,61.5806,61.6073,61.4648,61.5806,29660.0
2022-01-11 10:05:00,69.1,69.27,69.1,69.27,28346.0,61.5806,61.7321,61.5806,61.7321,28346.0
2022-01-11 10:10:00,69.28,69.31,69.03,69.06,24184.0,61.741,61.7678,61.5182,61.545,24184.0
2022-01-11 10:15:00,69.07,69.34,68.99,69.31,22959.0,61.5539,61.7945,61.4826,61.7678,22959.0
2022-01-11 10:20:00,69.3,69.39,69.25,69.25,30598.0,61.7588,61.839,61.7143,61.7143,30598.0
2022-01-11 10:25:00,69.26,69.3,69.15,69.17,38975.0,61.7232,61.7588,61.6252,61.643,38975.0
2022-01-11 10:30:00,69.18,69.27,69.07,69.17,62004.0,61.6519,61.7321,61.5539,61.643,62004.0
2022-01-11 10:35:00,69.19,69.31,69.19,69.26,28479.0,61.6608,61.7678,61.6608,61.7232,28479.0
2022-01-11 10:40:00,69.25,69.28,69.18,69.23,18070.0,61.7143,61.741,61.6519,61.6965,18070.0
2022-01-11 10:45:00,69.22,69.4,69.21,69.31,27565.0,61.6875,61.848,61.6786,61.7678,27565.0
2022-01-11 10:50:00,69.31,69.31,69.16,69.25,22478.0,61.7678,61.7678,61.6341,61.7143,22478.0
2022-01-11 10:55:00,69.26,69.3,69.18,69.2,15258.0,61.7232,61.7588,61.6519,61.6697,15258.0
2022-01-11 11:00:00,69.2,69.22,68.97,68.97,27811.0,61.6697,61.6875,61.4648,61.4648,27811.0
2022-01-11 11:05:00,68.99,69.01,68.7,68.71,27731.0,61.4826,61.5004,61.2241,61.233,27731.0
2022-01-11 11:10:00,68.72,68.79,68.61,68.65,27607.0,61.242,61.3043,61.1439,61.1796,27607.0
2022-01-11 11:15:00,68.65,68.73,68.61,68.63,16206.0,61.1796,61.2509,61.1439,61.1617,16206.0
2022-01-11 11:20:00,68.62,68.76,68.59,68.72,15960.0,61.1528,61.2776,61.1261,61.242,15960.0
2022-01-11 11:25:00,68.72,68.79,68.56,68.58,10705.0,61.242,61.3043,61.0994,61.1172,10705.0
2022-01-11 11:30:00,68.59,68.67,68.57,68.63,10455.0,61.1261,61.1974,61.1083,61.1617,10455.0
2022-01-11 11:35:00,68.65,68.67,68.58,68.6,8770.0,61.1796,61.1974,61.1172,61.135,8770.0
2022-01-11 11:40:00,68.61,68.81,68.61,68.73,15499.0,61.1439,61.3222,61.1439,61.2509,15499.0
2022-01-11 11:45:00,68.73,68.78,68.65,68.67,14102.0,61.2509,61.2954,61.1796,61.1974,14102.0
2022-01-11 11:50:00,68.66,68.74,68.64,68.68,11521.0,61.1885,61.2598,61.1707,61.2063,11521.0
2022-01-11 11:55:00,68.7,68.72,68.62,68.62,12195.0,61.2241,61.242,61.1528,61.1528,12195.0
2022-01-11 12:00:00,68.61,68.61,68.46,68.53,22902.0,61.1439,61.1439,61.0102,61.0726,22902.0
2022-01-11 12:05:00,68.52,68.58,68.5,68.57,9811.0,61.0637,61.1172,61.0459,61.1083,9811.0
2022-01-11 12:10:00,68.56,68.57,68.45,68.52,25846.0,61.0994,61.1083,61.0013,61.0637,25846.0
2022-01-11 12:15:00,68.52,68.62,68.5,68.62,13516.0,61.0637,61.1528,61.0459,61.1528,13516.0
2022-01-11 12:20:00,68.63,68.73,68.61,68.7,18503.0,61.1617,61.2509,61.1439,61.2241,18503.0
2022-01-11 12:25:00,68.71,68.8,68.69,68.79,13431.0,61.233,61.3133,61.2152,61.3043,13431.0
2022-01-11 12:30:00,68.78,68.82,68.7,68.7,10998.0,61.2954,61.3311,61.2241,61.2241,10998.0
2022-01-11 12:35:00,68.71,68.76,68.67,68.68,20685.0,61.233,61.2776,61.1974,61.2063,20685.0
2022-01-11 12:40:00,68.68,68.74,68.66,68.69,10993.0,61.2063,61.2598,61.1885,61.2152,10993.0
2022-01-11 12:45:00,68.68,68.77,68.64,68.73,12494.0,61.2063,61.2865,61.1707,61.2509,12494.0
2022-01-11 12:50:00,68.73,68.73,68.69,68.7,4953.0,61.2509,61.2509,61.2152,61.2241,4953.0
2022-01-11 12:55:00,68.71,68.81,68.68,68.8,13941.0,61.233,61.3222,61.2063,61.3133,13941.0
2022-01-11 13:00:00,68.79,68.79,68.73,68.77,8694.0,61.3043,61.3043,61.2509,61.2865,8694.0
2022-01-11 13:05:00,68.76,68.83,68.74,68.74,9727.0,61.2776,61.34,61.2598,61.2598,9727.0
2022-01-11 13:10:00,68.75,68.78,68.7,68.7,7208.0,61.2687,61.2954,61.2241,61.2241,7208.0
2022-01-11 13:15:00,68.71,68.79,68.71,68.76,9220.0,61.233,61.3043,61.233,61.2776,9220.0
2022-01-11 13:20:00,68.75,68.82,68.73,68.81,14217.0,61.2687,61.3311,61.2509,61.3222,14217.0
2022-01-11 13:25:00,68.82,68.92,68.8,68.9,17392.0,61.3311,61.4202,61.3133,61.4024,17392.0
2022-01-11 13:30:00,68.9,68.93,68.85,68.89,13266.0,61.4024,61.4291,61.3578,61.3935,13266.0
2022-01-11 13:35:00,68.9,68.94,68.87,68.93,13306.0,61.4024,61.438,61.3756,61.4291,13306.0
2022-01-11 13:40:00,68.92,68.93,68.77,68.78,6791.0,61.4202,61.4291,61.2865,61.2954,6791.0
2022-01-11 13:45:00,68.75,68.77,68.63,68.63,11636.0,61.2687,61.2865,61.1617,61.1617,11636.0
2022-01-11 13:50:00,68.63,68.65,68.6,68.62,13721.0,61.1617,61.1796,61.135,61.1528,13721.0
2022-01-11 13:55:00,68.63,68.66,68.57,68.58,25317.0,61.1617,61.1885,61.1083,61.1172,25317.0
2022-01-11 14:00:00,68.58,68.58,68.48,68.49,20918.0,61.1172,61.1172,61.0281,61.037,20918.0
2022-01-11 14:05:00,68.48,68.51,68.45,68.49,16570.0,61.0281,61.0548,61.0013,61.037,16570.0
2022-01-11 14:10:00,68.49,68.5,68.43,68.44,13133.0,61.037,61.0459,60.9835,60.9924,13133.0
2022-01-11 14:15:00,68.42,68.42,68.27,68.28,24320.0,60.9746,60.9746,60.8409,60.8498,24320.0
2022-01-11 14:20:00,68.28,68.34,68.24,68.26,19214.0,60.8498,60.9033,60.8142,60.832,19214.0
2022-01-11 14:25:00,68.26,68.32,68.15,68.27,14335.0,60.832,60.8855,60.734,60.8409,14335.0
2022-01-11 14:30:00,68.26,68.52,68.26,68.52,9941.0,60.832,61.0637,60.832,61.0637,9941.0
2022-01-11 14:35:00,68.54,68.57,68.45,68.54,20878.0,61.0815,61.1083,61.0013,61.0815,20878.0
2022-01-11 14:40:00,68.51,68.53,68.47,68.51,9050.0,61.0548,61.0726,61.0192,61.0548,9050.0
2022-01-11 14:45:00,68.51,68.55,68.47,68.47,24759.0,61.0548,61.0905,61.0192,61.0192,24759.0
2022-01-11 14:50:00,68.48,68.49,68.39,68.45,12510.0,61.0281,61.037,60.9479,61.0013,12510.0
2022-01-11 14:55:00,68.45,68.53,68.44,68.51,8566.0,61.0013,61.0726,60.9924,61.0548,8566.0
2022-01-11 15:00:00,68.53,68.59,68.51,68.56,9435.0,61.0726,61.1261,61.0548,61.0994,9435.0
2022-01-11 15:05:00,68.56,68.63,68.53,68.6,20830.0,61.0994,61.1617,61.0726,61.135,20830.0
2022-01-11 15:10:00,68.58,68.7,68.58,68.66,14945.0,61.1172,61.2241,61.1172,61.1885,14945.0
2022-01-11 15:15:00,68.65,68.76,68.63,68.72,54984.0,61.1796,61.2776,61.1617,61.242,54984.0
2022-01-11 15:20:00,68.72,68.72,68.65,68.68,27596.0,61.242,61.242,61.1796,61.2063,27596.0
2022-01-11 15:25:00,68.69,68.72,68.63,68.69,17543.0,61.2152,61.242,61.1617,61.2152,17543.0
2022-01-11 15:30:00,68.67,68.69,68.53,68.53,49114.0,61.1974,61.2152,61.0726,61.0726,49114.0
2022-01-11 15:35:00,68.54,68.62,68.47,68.54,25027.0,61.0815,61.1528,61.0192,61.0815,25027.0
2022-01-11 15:40:00,68.54,68.63,68.53,68.61,26698.0,61.0815,61.1617,61.0726,61.1439,26698.0
2022-01-11 15:45:00,68.61,68.68,68.6,68.68,40545.0,61.1439,61.2063,61.135,61.2063,40545.0
2022-01-11 15:50:00,68.68,68.71,68.59,68.62,78486.0,61.2063,61.233,61.1261,61.1528,78486.0
2022-01-11 15:55:00,68.61,68.63,68.54,68.62,158007.0,61.1439,61.1617,61.0815,61.1528,158007.0
2022-01-12 09:30:00,68.27,68.38,67.96,68.0,84276.0,60.8409,60.939,60.5647,60.6003,84276.0
2022-01-12 09:35:00,68.0,68.2,67.85,68.18,25908.0,60.6003,60.7785,60.4666,60.7607,25908.0
2022-01-12 09:40:00,68.2,68.33,68.07,68.21,24036.0,60.7785,60.8944,60.6627,60.7875,24036.0
2022-01-12 09:45:00,68.23,68.36,68.21,68.24,13803.0,60.8053,60.9211,60.7875,60.8142,13803.0
2022-01-12 09:50:00,68.25,68.27,68.07,68.09,15863.0,60.8231,60.8409,60.6627,60.6805,15863.0
2022-01-12 09:55:00,68.09,68.11,67.91,68.06,24877.0,60.6805,60.6983,60.5201,60.6538,24877.0
2022-01-12 10:00:00,68.07,68.32,68.07,68.32,11719.0,60.6627,60.8855,60.6627,60.8855,11719.0
2022-01-12 10:05:00,68.3,68.52,68.28,68.36,18768.0,60.8677,61.0637,60.8498,60.9211,18768.0
2022-01-12 10:10:00,68.37,68.37,68.14,68.3,11602.0,60.93,60.93,60.7251,60.8677,11602.0
2022-01-12 10:15:00,68.27,68.48,68.27,68.45,9134.0,60.8409,61.0281,60.8409,61.0013,9134.0
2022-01-12 10:20:00,68.49,68.51,68.31,68.31,8981.0,61.037,61.0548,60.8766,60.8766,8981.0
2022-01-12 10:25:00,68.3,68.35,68.25,68.34,9446.0,60.8677,60.9122,60.8231,60.9033,9446.0
2022-01-12 10:30:00,68.33,68.45,68.31,68.36,10606.0,60.8944,61.0013,60.8766,60.9211,10606.0
2022-01-12 10:35:00,68.35,68.4,68.26,68.26,12261.0,60.9122,60.9568,60.832,60.832,12261.0
2022-01-12 10:40:00,68.24,68.33,68.15,68.16,10760.0,60.8142,60.8944,60.734,60.7429,10760.0
2022-01-12 10:45:00,68.14,68.2,68.05,68.07,30529.0,60.7251,60.7785,60.6449,60.6627,30529.0
2022-01-12 10:50:00,68.09,68.35,68.08,68.33,13989.0,60.6805,60.9122,60.6716,60.8944,13989.0
2022-01-12 10:55:00,68.32,68.47,68.32,68.39,16974.0,60.8855,61.0192,60.8855,60.9479,16974.0
2022-01-12 11:00:00,68.39,68.41,68.3,68.35,12114.0,60.9479,60.9657,60.8677,60.9122,12114.0
2022-01-12 11:05:00,68.41,68.49,68.41,68.45,8118.0,60.9657,61.037,60.9657,61.0013,8118.0
2022-01-12 11:10:00,68.45,68.46,68.32,68.37,24001.0,61.0013,61.0102,60.8855,60.93,24001.0
2022-01-12 11:15:00,68.38,68.42,68.32,68.34,14302.0,60.939,60.9746,60.8855,60.9033,14302.0
2022-01-12 11:20:00,68.31,68.32,68.17,68.17,10276.0,60.8766,60.8855,60.7518,60.7518,10276.0
2022-01-12 11:25:00,68.16,68.23,68.15,68.2,8369.0,60.7429,60.8053,60.734,60.7785,8369.0
2022-01-12 11:30:00,68.2,68.28,68.2,68.23,9537.0,60.7785,60.8498,60.7785,60.8053,9537.0
2022-01-12 11:35:00,68.23,68.27,68.18,68.18,11581.0,60.8053,60.8409,60.7607,60.7607,11581.0
2022-01-12 11:40:00,68.19,68.26,68.18,68.22,10650.0,60.7696,60.832,60.7607,60.7964,10650.0
2022-01-12 11:45:00,68.22,68.29,68.22,68.25,11295.0,60.7964,60.8587,60.7964,60.8231,11295.0
2022-01-12 11:50:00,68.23,68.28,68.19,68.27,8497.0,60.8053,60.8498,60.7696,60.8409,8497.0
2022-01-12 11:55:00,68.27,68.37,68.27,68.34,9930.0,60.8409,60.93,60.8409,60.9033,9930.0
2022-01-12 12:00:00,68.34,68.35,68.29,68.29,7545.0,60.9033,60.9122,60.8587,60.8587,7545.0
2022-01-12 12:05:00,68.29,68.32,68.26,68.27,9157.0,60.8587,60.8855,60.832,60.8409,9157.0
2022-01-12 12:10:00,68.27,68.36,68.27,68.34,8387.0,60.8409,60.9211,60.8409,60.9033,8387.0
2022-01-12 12:15:00,68.34,68.37,68.31,68.34,9916.0,60.9033,60.93,60.8766,60.9033,9916.0
2022-01-12 12:20:00,68.36,68.41,68.35,68.38,7025.0,60.9211,60.9657,60.9122,60.939,7025.0
2022-01-12 12:25:00,68.39,68.47,68.39,68.46,8892.0,60.9479,61.0192,60.9479,61.0102,8892.0
2022-01-12 12:30:00,68.46,68.46,68.36,68.37,14051.0,61.0102,61.0102,60.9211,60.93,14051.0
2022-01-12 12:35:00,68.38,68.41,68.31,68.34,7462.0,60.939,60.9657,60.8766,60.9033,7462.0
2022-01-12 12:40:00,68.36,68.39,68.33,68.34,6622.0,60.9211,60.9479,60.8944,60.9033,6622.0
2022-01-12 12:45:00,68.35,68.41,68.34,68.35,7102.0,60.9122,60.9657,60.9033,60.9122,7102.0
2022-01-12 12:50:00,68.36,68.44,68.35,68.43,9184.0,60.9211,60.9924,60.9122,60.9835,9184.0
2022-01-12 12:55:00,68.44,68.45,68.41,68.43,6237.0,60.9924,61.0013,60.9657,60.9835,6237.0
2022-01-12 13:00:00,68.44,68.56,68.43,68.56,6519.0,60.9924,61.0994,60.9835,61.0994,6519.0
2022-01-12 13:05:00,68.55,68.64,68.53,68.62,16909.0,61.0905,61.1707,61.0726,61.1528,16909.0
2022-01-12 13:10:00,68.6,68.66,68.56,68.65,9105.0,61.135,61.1885,61.0994,61.1796,9105.0
2022-01-12 13:15:00,68.63,68.63,68.54,68.56,7958.0,61.1617,61.1617,61.0815,61.0994,7958.0
2022-01-12 13:20:00,68.55,68.56,68.49,68.49,7022.0,61.0905,61.0994,61.037,61.037,7022.0
2022-01-12 13:25:00,68.49,68.55,68.48,68.55,6042.0,61.037,61.0905,61.0281,61.0905,6042.0
2022-01-12 13:30:00,68.55,68.55,68.46,68.47,8183.0,61.0905,61.0905,61.0102,61.0192,8183.0
2022-01-12 13:35:00,68.46,68.48,68.42,68.44,8248.0,61.0102,61.0281,60.9746,60.9924,8248.0
2022-01-12 13:40:00,68.44,68.49,68.44,68.47,5073.0,60.9924,61.037,60.9924,61.0192,5073.0
2022-01-12 13:45:00,68.46,68.46,68.42,68.43,10590.0,61.0102,61.0102,60.9746,60.9835,10590.0
2022-01-12 13:50:00,68.42,68.48,68.41,68.42,7265.0,60.9746,61.0281,60.9657,60.9746,7265.0
2022-01-12 13:55:00,68.42,68.42,68.38,68.39,7372.0,60.9746,60.9746,60.939,60.9479,7372.0
2022-01-12 14:00:00,68.38,68.43,68.34,68.4,10117.0,60.939,60.9835,60.9033,60.9568,10117.0
2022-01-12 14:05:00,68.4,68.46,68.4,68.4,12933.0,60.9568,61.0102,60.9568,60.9568,12933.0
2022-01-12 14:10:00,68.42,68.43,68.37,68.4,9135.0,60.9746,60.9835,60.93,60.9568,9135.0
2022-01-12 14:15:00,68.4,68.43,68.37,68.42,12432.0,60.9568,60.9835,60.93,60.9746,12432.0
2022-01-12 14:20:00,68.41,68.43,68.4,68.42,7257.0,60.9657,60.9835,60.9568,60.9746,7257.0
2022-01-12 14:25:00,68.42,68.46,68.41,68.44,13481.0,60.9746,61.0102,60.9657,60.9924,13481.0
2022-01-12 14:30:00,68.42,68.49,68.41,68.45,10500.0,60.9746,61.037,60.9657,61.0013,10500.0
2022-01-12 14:35:00,68.45,68.46,68.42,68.42,14676.0,61.0013,61.0102,60.9746,60.9746,14676.0
2022-01-12 14:40:00,68.42,68.44,68.39,68.4,10367.0,60.9746,60.9924,60.9479,60.9568,10367.0
2022-01-12 14:45:00,68.39,68.43,68.35,68.41,10110.0,60.9479,60.9835,60.9122,60.9657,10110.0
2022-01-12 14:50:00,68.41,68.49,68.38,68.48,15829.0,60.9657,61.037,60.939,61.0281,15829.0
2022-01-12 14:55:00,68.48,68.5,68.4,68.42,14641.0,61.0281,61.0459,60.9568,60.9746,14641.0
2022-01-12 15:00:00,68.42,68.42,68.36,68.38,12905.0,60.9746,60.9746,60.9211,60.939,12905.0
2022-01-12 15:05:00,68.37,68.38,68.33,68.36,10723.0,60.93,60.939,60.8944,60.9211,10723.0
2022-01-12 15:10:00,68.35,68.41,68.34,68.36,8960.0,60.9122,60.9657,60.9033,60.9211,8960.0
2022-01-12 15:15:00,68.36,68.4,68.32,68.38,15113.0,60.9211,60.9568,60.8855,60.939,15113.0
2022-01-12 15:20:00,68.38,68.43,68.36,68.39,10550.0,60.939,60.9835,60.9211,60.9479,10550.0
2022-01-12 15:25:00,68.39,68.43,68.36,68.39,17817.0,60.9479,60.9835,60.9211,60.9479,17817.0
2022-01-12 15:30:00,68.39,68.43,68.34,68.35,16575.0,60.9479,60.9835,60.9033,60.9122,16575.0
2022-01-12 15:35:00,68.37,68.4,68.33,68.34,16371.0,60.93,60.9568,60.8944,60.9033,16371.0
2022-01-12 15:40:00,68.34,68.4,68.34,68.38,28036.0,60.9033,60.9568,60.9033,60.939,28036.0
2022-01-12 15:45:00,68.38,68.51,68.38,68.5,34213.0,60.939,61.0548,60.939,61.0459,34213.0
2022-01-12 15:50:00,68.5,68.67,68.5,68.65,58419.0,61.0459,61.1974,61.0459,61.1796,58419.0
2022-01-12 15:55:00,68.63,68.65,68.55,68.6,247477.0,61.1617,61.1796,61.0905,61.135,247477.0
2022-01-13 09:30:00,68.85,68.9,68.57,68.83,50348.0,61.3578,61.4024,61.1083,61.34,50348.0
2022-01-13 09:35:00,68.82,68.9,68.64,68.79,15993.0,61.3311,61.4024,61.1707,61.3043,15993.0
2022-01-13 09:40:00,68.8,68.8,68.57,68.64,12357.0,61.3133,61.3133,61.1083,61.1707,12357.0
2022-01-13 09:45:00,68.66,68.78,68.57,68.75,24816.0,61.1885,61.2954,61.1083,61.2687,24816.0
2022-01-13 09:50:00,68.77,68.79,68.61,68.75,10214.0,61.2865,61.3043,61.1439,61.2687,10214.0
2022-01-13 09:55:00,68.79,68.79,68.67,68.67,10228.0,61.3043,61.3043,61.1974,61.1974,10228.0
2022-01-13 10:00:00,68.69,68.8,68.67,68.73,20040.0,61.2152,61.3133,61.1974,61.2509,20040.0
2022-01-13 10:05:00,68.73,68.8,68.72,68.75,8050.0,61.2509,61.3133,61.242,61.2687,8050.0
2022-01-13 10:10:00,68.74,68.74,68.54,68.55,54187.0,61.2598,61.2598,61.0815,61.0905,54187.0
2022-01-13 10:15:00,68.55,68.81,68.53,68.8,113732.0,61.0905,61.3222,61.0726,61.3133,113732.0
2022-01-13 10:20:00,68.79,68.82,68.72,68.75,62595.0,61.3043,61.3311,61.242,61.2687,62595.0
2022-01-13 10:25:00,68.75,68.97,68.73,68.88,11132.0,61.2687,61.4648,61.2509,61.3845,11132.0
2022-01-13 10:30:00,68.92,69.18,68.92,69.14,11934.0,61.4202,61.6519,61.4202,61.6163,11934.0
2022-01-13 10:35:00,69.13,69.18,69.07,69.11,40574.0,61.6073,61.6519,61.5539,61.5895,40574.0
2022-01-13 10:40:00,69.12,69.29,69.09,69.28,12408.0,61.5984,61.7499,61.5717,61.741,12408.0
2022-01-13 10:45:00,69.27,69.27,69.13,69.24,18197.0,61.7321,61.7321,61.6073,61.7054,18197.0
2022-01-13 10:50:00,69.24,69.25,69.13,69.2,7993.0,61.7054,61.7143,61.6073,61.6697,7993.0
2022-01-13 10:55:00,69.19,69.27,69.18,69.25,13880.0,61.6608,61.7321,61.6519,61.7143,13880.0
2022-01-13 11:00:00,69.24,69.26,69.18,69.22,8873.0,61.7054,61.7232,61.6519,61.6875,8873.0
2022-01-13 11:05:00,69.22,69.26,69.19,69.26,8220.0,61.6875,61.7232,61.6608,61.7232,8220.0
2022-01-13 11:10:00,69.25,69.3,69.09,69.14,11744.0,61.7143,61.7588,61.5717,61.6163,11744.0
2022-01-13 11:15:00,69.16,69.22,69.15,69.16,5354.0,61.6341,61.6875,61.6252,61.6341,5354.0
2022-01-13 11:20:00,69.15,69.18,69.07,69.07,9453.0,61.6252,61.6519,61.5539,61.5539,9453.0
2022-01-13 11:25:00,69.06,69.13,69.05,69.11,9465.0,61.545,61.6073,61.536,61.5895,9465.0
2022-01-13 11:30:00,69.08,69.09,68.96,68.97,10300.0,61.5628,61.5717,61.4558,61.4648,10300.0
2022-01-13 11:35:00,68.96,69.02,68.91,68.99,12459.0,61.4558,61.5093,61.4113,61.4826,12459.0
2022-01-13 11:40:00,68.99,69.09,68.99,69.03,12017.0,61.4826,61.5717,61.4826,61.5182,12017.0
2022-01-13 11:45:00,69.03,69.13,69.03,69.08,13063.0,61.5182,61.6073,61.5182,61.5628,13063.0
2022-01-13 11:50:00,69.09,69.11,69.01,69.02,11819.0,61.5717,61.5895,61.5004,61.5093,11819.0
2022-01-13 11:55:00,69.02,69.09,69.0,69.04,21929.0,61.5093,61.5717,61.4915,61.5271,21929.0
2022-01-13 12:00:00,69.05,69.11,69.02,69.07,8037.0,61.536,61.5895,61.5093,61.5539,8037.0
2022-01-13 12:05:00,69.07,69.17,69.06,69.08,9002.0,61.5539,61.643,61.545,61.5628,9002.0
2022-01-13 12:10:00,69.08,69.14,69.07,69.13,11172.0,61.5628,61.6163,61.5539,61.6073,11172.0
2022-01-13 12:15:00,69.12,69.12,69.01,69.03,12722.0,61.5984,61.5984,61.5004,61.5182,12722.0
2022-01-13 12:20:00,69.04,69.1,69.01,69.08,31945.0,61.5271,61.5806,61.5004,61.5628,31945.0
2022-01-13 12:25:00,69.08,69.09,69.0,69.08,39669.0,61.5628,61.5717,61.4915,61.5628,39669.0
2022-01-13 12:30:00,69.07,69.13,68.95,68.97,47580.0,61.5539,61.6073,61.4469,61.4648,47580.0
2022-01-13 12:35:00,68.96,69.06,68.95,69.05,104399.0,61.4558,61.545,61.4469,61.536,104399.0
2022-01-13 12:40:00,69.04,69.06,69.01,69.06,16749.0,61.5271,61.545,61.5004,61.545,16749.0
2022-01-13 12:45:00,69.06,69.07,69.03,69.03,19270.0,61.545,61.5539,61.5182,61.5182,19270.0
2022-01-13 12:50:00,69.03,69.07,69.01,69.02,16626.0,61.5182,61.5539,61.5004,61.5093,16626.0
2022-01-13 12:55:00,69.02,69.05,68.96,68.97,12332.0,61.5093,61.536,61.4558,61.4648,12332.0
2022-01-13 13:00:00,68.96,68.96,68.89,68.91,13778.0,61.4558,61.4558,61.3935,61.4113,13778.0
2022-01-13 13:05:00,68.92,68.95,68.87,68.89,10850.0,61.4202,61.4469,61.3756,61.3935,10850.0
2022-01-13 13:10:00,68.9,68.92,68.86,68.89,20063.0,61.4024,61.4202,61.3667,61.3935,20063.0
2022-01-13 13:15:00,68.88,68.96,68.87,68.94,10694.0,61.3845,61.4558,61.3756,61.438,10694.0
2022-01-13 13:20:00,68.95,69.04,68.94,69.02,11492.0,61.4469,61.5271,61.438,61.5093,11492.0
2022-01-13 13:25:00,69.01,69.05,68.98,69.0,12428.0,61.5004,61.536,61.4737,61.4915,12428.0
2022-01-13 13:30:00,68.99,69.0,68.95,68.97,7014.0,61.4826,61.4915,61.4469,61.4648,7014.0
2022-01-13 13:35:00,68.95,69.01,68.95,68.96,9698.0,61.4469,61.5004,61.4469,61.4558,9698.0
2022-01-13 13:40:00,68.95,68.96,68.85,68.86,7167.0,61.4469,61.4558,61.3578,61.3667,7167.0
2022-01-13 13:45:00,68.87,68.9,68.84,68.87,10034.0,61.3756,61.4024,61.3489,61.3756,10034.0
2022-01-13 13:50:00,68.87,68.9,68.86,68.9,6973.0,61.3756,61.4024,61.3667,61.4024,6973.0
2022-01-13 13:55:00,68.91,68.93,68.86,68.9,9181.0,61.4113,61.4291,61.3667,61.4024,9181.0
2022-01-13 14:00:00,68.9,68.94,68.86,68.89,11424.0,61.4024,61.438,61.3667,61.3935,11424.0
2022-01-13 14:05:00,68.9,68.91,68.86,68.88,7452.0,61.4024,61.4113,61.3667,61.3845,7452.0
2022-01-13 14:10:00,68.89,68.89,68.81,68.81,10634.0,61.3935,61.3935,61.3222,61.3222,10634.0
2022-01-13 14:15:00,68.8,68.83,68.78,68.81,12145.0,61.3133,61.34,61.2954,61.3222,12145.0
2022-01-13 14:20:00,68.83,68.85,68.8,68.84,9097.0,61.34,61.3578,61.3133,61.3489,9097.0
2022-01-13 14:25:00,68.85,68.92,68.85,68.92,10742.0,61.3578,61.4202,61.3578,61.4202,10742.0
2022-01-13 14:30:00,68.94,69.0,68.89,68.99,10179.0,61.438,61.4915,61.3935,61.4826,10179.0
2022-01-13 14:35:00,69.0,69.05,68.99,69.0,12376.0,61.4915,61.536,61.4826,61.4915,12376.0
2022-01-13 14:40:00,68.99,69.04,68.99,69.02,9797.0,61.4826,61.5271,61.4826,61.5093,9797.0
2022-01-13 14:45:00,69.02,69.03,68.97,69.01,10794.0,61.5093,61.5182,61.4648,61.5004,10794.0
2022-01-13 14:50:00,69.01,69.04,68.97,68.98,9128.0,61.5004,61.5271,61.4648,61.4737,9128.0
2022-01-13 14:55:00,68.98,69.01,68.92,68.92,13047.0,61.4737,61.5004,61.4202,61.4202,13047.0
2022-01-13 15:00:00,68.92,68.93,68.81,68.81,8394.0,61.4202,61.4291,61.3222,61.3222,8394.0
2022-01-13 15:05:00,68.8,68.87,68.79,68.87,9919.0,61.3133,61.3756,61.3043,61.3756,9919.0
2022-01-13 15:10:00,68.86,68.91,68.84,68.88,12685.0,61.3667,61.4113,61.3489,61.3845,12685.0
2022-01-13 15:15:00,68.87,68.91,68.81,68.83,10463.0,61.3756,61.4113,61.3222,61.34,10463.0
2022-01-13 15:20:00,68.81,68.9,68.79,68.88,12257.0,61.3222,61.4024,61.3043,61.3845,12257.0
2022-01-13 15:25:00,68.88,68.96,68.87,68.95,23748.0,61.3845,61.4558,61.3756,61.4469,23748.0
2022-01-13 15:30:00,68.95,69.0,68.9,68.94,14409.0,61.4469,61.4915,61.4024,61.438,14409.0
2022-01-13 15:35:00,68.95,68.99,68.91,68.93,17932.0,61.4469,61.4826,61.4113,61.4291,17932.0
2022-01-13 15:40:00,68.94,68.98,68.89,68.91,24968.0,61.438,61.4737,61.3935,61.4113,24968.0
2022-01-13 15:45:00,68.91,68.94,68.85,68.86,26965.0,61.4113,61.438,61.3578,61.3667,26965.0
2022-01-13 15:50:00,68.85,68.98,68.83,68.91,74000.0,61.3578,61.4737,61.34,61.4113,74000.0
2022-01-13 15:55:00,68.92,69.09,68.92,69.02,184611.0,61.4202,61.5717,61.4202,61.5093,184611.0
2022-01-14 09:30:00,69.08,69.39,68.7,68.8,49459.0,61.5628,61.839,61.2241,61.3133,49459.0
2022-01-14 09:35:00,68.78,68.78,68.6,68.73,18058.0,61.2954,61.2954,61.135,61.2509,18058.0
2022-01-14 09:40:00,68.72,68.74,68.55,68.6,16006.0,61.242,61.2598,61.0905,61.135,16006.0
2022-01-14 09:45:00,68.61,68.84,68.61,68.8,24626.0,61.1439,61.3489,61.1439,61.3133,24626.0
2022-01-14 09:50:00,68.8,68.84,68.69,68.77,31290.0,61.3133,61.3489,61.2152,61.2865,31290.0
2022-01-14 09:55:00,68.77,68.87,68.73,68.83,34000.0,61.2865,61.3756,61.2509,61.34,34000.0
2022-01-14 10:00:00,68.84,69.08,68.82,69.01,25121.0,61.3489,61.5628,61.3311,61.5004,25121.0
2022-01-14 10:05:00,69.01,69.03,68.81,68.92,25181.0,61.5004,61.5182,61.3222,61.4202,25181.0
2022-01-14 10:10:00,68.91,68.99,68.88,68.9,24670.0,61.4113,61.4826,61.3845,61.4024,24670.0
2022-01-14 10:15:00,68.91,68.91,68.62,68.7,88966.0,61.4113,61.4113,61.1528,61.2241,88966.0
2022-01-14 10:20:00,68.71,68.79,68.7,68.73,72796.0,61.233,61.3043,61.2241,61.2509,72796.0
2022-01-14 10:25:00,68.72,68.72,68.62,68.65,59275.0,61.242,61.242,61.1528,61.1796,59275.0
2022-01-14 10:30:00,68.65,68.99,68.64,68.98,20603.0,61.1796,61.4826,61.1707,61.4737,20603.0
2022-01-14 10:35:00,68.98,69.0,68.82,68.83,11828.0,61.4737,61.4915,61.3311,61.34,11828.0
2022-01-14 10:40:00,68.81,68.93,68.78,68.93,21561.0,61.3222,61.4291,61.2954,61.4291,21561.0
2022-01-14 10:45:00,68.92,69.02,68.87,68.87,19782.0,61.4202,61.5093,61.3756,61.3756,19782.0
2022-01-14 10:50:00,68.86,68.95,68.82,68.93,14543.0,61.3667,61.4469,61.3311,61.4291,14543.0
2022-01-14 10:55:00,68.92,69.01,68.84,69.01,11003.0,61.4202,61.5004,61.3489,61.5004,11003.0
2022-01-14 11:00:00,69.02,69.05,68.98,69.0,21824.0,61.5093,61.536,61.4737,61.4915,21824.0
2022-01-14 11:05:00,68.97,69.02,68.91,69.01,18221.0,61.4648,61.5093,61.4113,61.5004,18221.0
2022-01-14 11:10:00,69.01,69.02,68.8,68.86,20135.0,61.5004,61.5093,61.3133,61.3667,20135.0
2022-01-14 11:15:00,68.86,68.86,68.74,68.82,14375.0,61.3667,61.3667,61.2598,61.3311,14375.0
2022-01-14 11:20:00,68.86,68.91,68.83,68.86,39248.0,61.3667,61.4113,61.34,61.3667,39248.0
2022-01-14 11:25:00,68.86,68.88,68.84,68.86,14328.0,61.3667,61.3845,61.3489,61.3667,14328.0
2022-01-14 11:30:00,68.86,68.88,68.75,68.81,39987.0,61.3667,61.3845,61.2687,61.3222,39987.0
2022-01-14 11:35:00,68.82,68.86,68.76,68.83,15660.0,61.3311,61.3667,61.2776,61.34,15660.0
2022-01-14 11:40:00,68.83,68.96,68.81,68.94,33995.0,61.34,61.4558,61.3222,61.438,33995.0
2022-01-14 11:45:00,68.94,69.05,68.89,69.04,11811.0,61.438,61.536,61.3935,61.5271,11811.0
2022-01-14 11:50:00,69.05,69.11,68.99,69.07,12775.0,61.536,61.5895,61.4826,61.5539,12775.0
2022-01-14 11:55:00,69.08,69.13,69.0,69.0,9142.0,61.5628,61.6073,61.4915,61.4915,9142.0
2022-01-14 12:00:00,69.0,69.03,68.92,68.92,11257.0,61.4915,61.5182,61.4202,61.4202,11257.0
2022-01-14 12:05:00,68.91,69.05,68.91,69.05,15650.0,61.4113,61.536,61.4113,61.536,15650.0
2022-01-14 12:10:00,69.04,69.12,69.03,69.11,16679.0,61.5271,61.5984,61.5182,61.5895,16679.0
2022-01-14 12:15:00,69.1,69.12,68.99,69.0,18791.0,61.5806,61.5984,61.4826,61.4915,18791.0
2022-01-14 12:20:00,69.0,69.01,68.95,68.98,13463.0,61.4915,61.5004,61.4469,61.4737,13463.0
2022-01-14 12:25:00,68.98,69.04,68.97,69.03,23757.0,61.4737,61.5271,61.4648,61.5182,23757.0
2022-01-14 12:30:00,69.01,69.1,68.99,69.07,21282.0,61.5004,61.5806,61.4826,61.5539,21282.0
2022-01-14 12:35:00,69.07,69.15,69.04,69.05,7172.0,61.5539,61.6252,61.5271,61.536,7172.0
2022-01-14 12:40:00,69.06,69.11,69.01,69.1,12572.0,61.545,61.5895,61.5004,61.5806,12572.0
2022-01-14 12:45:00,69.1,69.2,69.05,69.05,19870.0,61.5806,61.6697,61.536,61.536,19870.0
2022-01-14 12:50:00,69.06,69.06,68.93,69.01,14837.0,61.545,61.545,61.4291,61.5004,14837.0
2022-01-14 12:55:00,69.01,69.1,68.98,69.1,26130.0,61.5004,61.5806,61.4737,61.5806,26130.0
2022-01-14 13:00:00,69.09,69.1,68.97,69.04,19249.0,61.5717,61.5806,61.4648,61.5271,19249.0
2022-01-14 13:05:00,69.04,69.09,69.0,69.01,21600.0,61.5271,61.5717,61.4915,61.5004,21600.0
2022-01-14 13:10:00,69.02,69.09,68.98,69.07,34218.0,61.5093,61.5717,61.4737,61.5539,34218.0
2022-01-14 13:15:00,69.06,69.11,69.0,69.02,17312.0,61.545,61.5895,61.4915,61.5093,17312.0
2022-01-14 13:20:00,69.01,69.13,68.98,69.12,14750.0,61.5004,61.6073,61.4737,61.5984,14750.0
2022-01-14 13:25:00,69.12,69.2,69.12,69.16,12966.0,61.5984,61.6697,61.5984,61.6341,12966.0
2022-01-14 13:30:00,69.15,69.19,69.07,69.08,13516.0,61.6252,61.6608,61.5539,61.5628,13516.0
2022-01-14 13:35:00,69.08,69.11,69.02,69.04,13878.0,61.5628,61.5895,61.5093,61.5271,13878.0
2022-01-14 13:40:00,69.04,69.12,69.01,69.09,12434.0,61.5271,61.5984,61.5004,61.5717,12434.0
2022-01-14 13:45:00,69.09,69.09,68.91,68.91,11751.0,61.5717,61.5717,61.4113,61.4113,11751.0
2022-01-14 13:50:00,68.93,68.95,68.82,68.83,8691.0,61.4291,61.4469,61.3311,61.34,8691.0
2022-01-14 13:55:00,68.83,68.96,68.83,68.94,12422.0,61.34,61.4558,61.34,61.438,12422.0
2022-01-14 14:00:00,68.94,68.95,68.9,68.92,14228.0,61.438,61.4469,61.4024,61.4202,14228.0
2022-01-14 14:05:00,68.92,68.96,68.9,68.91,33170.0,61.4202,61.4558,61.4024,61.4113,33170.0
2022-01-14 14:10:00,68.9,69.01,68.88,68.99,14184.0,61.4024,61.5004,61.3845,61.4826,14184.0
2022-01-14 14:15:00,68.98,69.01,68.93,68.98,12587.0,61.4737,61.5004,61.4291,61.4737,12587.0
2022-01-14 14:20:00,68.98,68.98,68.95,68.97,8036.0,61.4737,61.4737,61.4469,61.4648,8036.0
2022-01-14 14:25:00,68.98,69.04,68.91,68.91,14241.0,61.4737,61.5271,61.4113,61.4113,14241.0
2022-01-14 14:30:00,68.9,69.07,68.89,69.07,8702.0,61.4024,61.5539,61.3935,61.5539,8702.0
2022-01-14 14:35:00,69.07,69.11,69.0,69.0,12304.0,61.5539,61.5895,61.4915,61.4915,12304.0
2022-01-14 14:40:00,69.0,69.01,68.93,68.95,11702.0,61.4915,61.5004,61.4291,61.4469,11702.0
2022-01-14 14:45:00,68.94,68.97,68.93,68.95,5725.0,61.438,61.4648,61.4291,61.4469,5725.0
2022-01-14 14:50:00,68.96,69.05,68.96,69.04,8188.0,61.4558,61.536,61.4558,61.5271,8188.0
2022-01-14 14:55:00,69.03,69.04,68.93,68.97,10287.0,61.5182,61.5271,61.4291,61.4648,10287.0
2022-01-14 15:00:00,68.95,68.97,68.93,68.93,13582.0,61.4469,61.4648,61.4291,61.4291,13582.0
2022-01-14 15:05:00,68.92,68.94,68.79,68.8,14681.0,61.4202,61.438,61.3043,61.3133,14681.0
2022-01-14 15:10:00,68.8,68.93,68.8,68.84,12139.0,61.3133,61.4291,61.3133,61.3489,12139.0
2022-01-14 15:15:00,68.82,68.87,68.81,68.82,8481.0,61.3311,61.3756,61.3222,61.3311,8481.0
2022-01-14 15:20:00,68.82,68.89,68.82,68.83,7394.0,61.3311,61.3935,61.3311,61.34,7394.0
2022-01-14 15:25:00,68.82,68.84,68.78,68.82,15017.0,61.3311,61.3489,61.2954,61.3311,15017.0
2022-01-14 15:30:00,68.83,68.89,68.82,68.88,21553.0,61.34,61.3935,61.3311,61.3845,21553.0
2022-01-14 15:35:00,68.88,68.97,68.85,68.97,18956.0,61.3845,61.4648,61.3578,61.4648,18956.0
2022-01-14 15:40:00,68.98,69.05,68.96,69.0,28143.0,61.4737,61.536,61.4558,61.4915,28143.0
2022-01-14 15:45:00,68.99,69.06,68.94,69.02,31899.0,61.4826,61.545,61.438,61.5093,31899.0
2022-01-14 15:50:00,69.01,69.07,68.99,69.05,79389.0,61.5004,61.5539,61.4826,61.536,79389.0
2022-01-14 15:55:00,69.04,69.05,68.94,68.97,159999.0,61.5271,61.536,61.438,61.4648,159999.0
2022-01-18 09:30:00,68.35,68.75,68.22,68.7,85238.0,60.9122,61.2687,60.7964,61.2241,85238.0
2022-01-18 09:35:00,68.69,68.77,68.45,68.62,21587.0,61.2152,61.2865,61.0013,61.1528,21587.0
2022-01-18 09:40:00,68.64,68.64,68.25,68.25,24967.0,61.1707,61.1707,60.8231,60.8231,24967.0
2022-01-18 09:45:00,68.24,68.32,68.03,68.12,32159.0,60.8142,60.8855,60.627,60.7072,32159.0
2022-01-18 09:50:00,68.16,68.16,67.95,68.04,23618.0,60.7429,60.7429,60.5557,60.636,23618.0
2022-01-18 09:55:00,68.02,68.08,67.92,67.98,10947.0,60.6181,60.6716,60.529,60.5825,10947.0
2022-01-18 10:00:00,68.05,68.12,67.83,67.89,24689.0,60.6449,60.7072,60.4488,60.5023,24689.0
2022-01-18 10:05:00,67.9,67.92,67.66,67.66,18043.0,60.5112,60.529,60.2973,60.2973,18043.0
2022-01-18 10:10:00,67.64,67.7,67.5,67.55,30063.0,60.2795,60.333,60.1547,60.1993,30063.0
2022-01-18 10:15:00,67.55,67.62,67.45,67.58,41628.0,60.1993,60.2617,60.1102,60.226,41628.0
2022-01-18 10:20:00,67.59,67.71,67.59,67.71,27886.0,60.2349,60.3419,60.2349,60.3419,27886.0
2022-01-18 10:25:00,67.71,67.77,67.67,67.76,34748.0,60.3419,60.3953,60.3062,60.3864,34748.0
2022-01-18 10:30:00,67.77,67.86,67.75,67.84,33964.0,60.3953,60.4755,60.3775,60.4577,33964.0
2022-01-18 10:35:00,67.84,67.97,67.83,67.93,11945.0,60.4577,60.5736,60.4488,60.5379,11945.0
2022-01-18 10:40:00,67.92,67.95,67.84,67.91,60757.0,60.529,60.5557,60.4577,60.5201,60757.0
2022-01-18 10:45:00,67.91,68.0,67.84,67.89,17341.0,60.5201,60.6003,60.4577,60.5023,17341.0
2022-01-18 10:50:00,67.87,68.03,67.85,68.02,15317.0,60.4845,60.627,60.4666,60.6181,15317.0
2022-01-18 10:55:00,68.01,68.2,68.01,68.2,9945.0,60.6092,60.7785,60.6092,60.7785,9945.0
2022-01-18 11:00:00,68.19,68.2,68.07,68.11,14035.0,60.7696,60.7785,60.6627,60.6983,14035.0
2022-01-18 11:05:00,68.1,68.11,68.04,68.06,13902.0,60.6894,60.6983,60.636,60.6538,13902.0
2022-01-18 11:10:00,68.09,68.15,68.03,68.14,9718.0,60.6805,60.734,60.627,60.7251,9718.0
2022-01-18 11:15:00,68.12,68.2,68.1,68.17,11176.0,60.7072,60.7785,60.6894,60.7518,11176.0
2022-01-18 11:20:00,68.18,68.32,68.18,68.32,7290.0,60.7607,60.8855,60.7607,60.8855,7290.0
2022-01-18 11:25:00,68.33,68.37,68.22,68.26,13232.0,60.8944,60.93,60.7964,60.832,13232.0
2022-01-18 11:30:00,68.26,68.27,68.16,68.16,13571.0,60.832,60.8409,60.7429,60.7429,13571.0
2022-01-18 11:35:00,68.15,68.15,68.04,68.09,20422.0,60.734,60.734,60.636,60.6805,20422.0
2022-01-18 11:40:00,68.1,68.1,68.0,68.01,9897.0,60.6894,60.6894,60.6003,60.6092,9897.0
2022-01-18 11:45:00,68.01,68.02,67.9,67.9,38638.0,60.6092,60.6181,60.5112,60.5112,38638.0
2022-01-18 11:50:00,67.89,67.91,67.81,67.86,17572.0,60.5023,60.5201,60.431,60.4755,17572.0
2022-01-18 11:55:00,67.86,67.86,67.73,67.82,14676.0,60.4755,60.4755,60.3597,60.4399,14676.0
2022-01-18 12:00:00,67.82,67.85,67.76,67.83,14728.0,60.4399,60.4666,60.3864,60.4488,14728.0
2022-01-18 12:05:00,67.83,67.86,67.78,67.85,15605.0,60.4488,60.4755,60.4042,60.4666,15605.0
2022-01-18 12:10:00,67.86,67.9,67.78,67.85,206929.0,60.4755,60.5112,60.4042,60.4666,206929.0
2022-01-18 12:15:00,67.86,67.87,67.69,67.71,19481.0,60.4755,60.4845,60.324,60.3419,19481.0
2022-01-18 12:20:00,67.7,67.72,67.64,67.7,13995.0,60.333,60.3508,60.2795,60.333,13995.0
2022-01-18 12:25:00,67.7,67.7,67.67,67.67,7948.0,60.333,60.333,60.3062,60.3062,7948.0
2022-01-18 12:30:00,67.66,67.79,67.64,67.79,10158.0,60.2973,60.4132,60.2795,60.4132,10158.0
2022-01-18 12:35:00,67.79,67.91,67.78,67.79,30339.0,60.4132,60.5201,60.4042,60.4132,30339.0
2022-01-18 12:40:00,67.79,67.8,67.68,67.69,6902.0,60.4132,60.4221,60.3151,60.324,6902.0
2022-01-18 12:45:00,67.69,67.7,67.6,67.6,16006.0,60.324,60.333,60.2438,60.2438,16006.0
2022-01-18 12:50:00,67.59,67.62,67.56,67.6,12171.0,60.2349,60.2617,60.2082,60.2438,12171.0
2022-01-18 12:55:00,67.59,67.62,67.51,67.51,18161.0,60.2349,60.2617,60.1636,60.1636,18161.0
2022-01-18 13:00:00,67.5,67.62,67.48,67.62,12157.0,60.1547,60.2617,60.1369,60.2617,12157.0
2022-01-18 13:05:00,67.6,67.75,67.58,67.74,12551.0,60.2438,60.3775,60.226,60.3686,12551.0
2022-01-18 13:10:00,67.72,67.76,67.69,67.69,8104.0,60.3508,60.3864,60.324,60.324,8104.0
2022-01-18 13:15:00,67.69,67.8,67.68,67.77,8468.0,60.324,60.4221,60.3151,60.3953,8468.0
2022-01-18 13:20:00,67.77,67.82,67.68,67.7,9659.0,60.3953,60.4399,60.3151,60.333,9659.0
2022-01-18 13:25:00,67.7,67.77,67.7,67.72,7966.0,60.333,60.3953,60.333,60.3508,7966.0
2022-01-18 13:30:00,67.71,67.74,67.65,67.72,16977.0,60.3419,60.3686,60.2884,60.3508,16977.0
2022-01-18 13:35:00,67.7,67.84,67.67,67.83,15758.0,60.333,60.4577,60.3062,60.4488,15758.0
2022-01-18 13:40:00,67.8,67.88,67.75,67.88,34025.0,60.4221,60.4934,60.3775,60.4934,34025.0
2022-01-18 13:45:00,67.87,68.12,67.87,68.1,31035.0,60.4845,60.7072,60.4845,60.6894,31035.0
2022-01-18 13:50:00,68.09,68.18,68.08,68.16,16491.0,60.6805,60.7607,60.6716,60.7429,16491.0
2022-01-18 13:55:00,68.16,68.24,68.16,68.22,26816.0,60.7429,60.8142,60.7429,60.7964,26816.0
2022-01-18 14:00:00,68.21,68.24,68.17,68.22,11392.0,60.7875,60.8142,60.7518,60.7964,11392.0
2022-01-18 14:05:00,68.23,68.31,68.22,68.28,11883.0,60.8053,60.8766,60.7964,60.8498,11883.0
2022-01-18 14:10:00,68.28,68.32,68.27,68.3,15235.0,60.8498,60.8855,60.8409,60.8677,15235.0
2022-01-18 14:15:00,68.29,68.38,68.27,68.38,8741.0,60.8587,60.939,60.8409,60.939,8741.0
2022-01-18 14:20:00,68.38,68.47,68.37,68.47,12608.0,60.939,61.0192,60.93,61.0192,12608.0
2022-01-18 14:25:00,68.47,68.49,68.43,68.46,12490.0,61.0192,61.037,60.9835,61.0102,12490.0
2022-01-18 14:30:00,68.45,68.64,68.44,68.61,14667.0,61.0013,61.1707,60.9924,61.1439,14667.0
2022-01-18 14:35:00,68.61,68.62,68.49,68.49,17096.0,61.1439,61.1528,61.037,61.037,17096.0
2022-01-18 14:40:00,68.48,68.54,68.47,68.52,15499.0,61.0281,61.0815,61.0192,61.0637,15499.0
2022-01-18 14:45:00,68.54,68.62,68.53,68.55,18248.0,61.0815,61.1528,61.0726,61.0905,18248.0
2022-01-18 14:50:00,68.52,68.64,68.51,68.62,13098.0,61.0637,61.1707,61.0548,61.1528,13098.0
2022-01-18 14:55:00,68.63,68.65,68.53,68.57,15533.0,61.1617,61.1796,61.0726,61.1083,15533.0
2022-01-18 15:00:00,68.56,68.58,68.45,68.45,17267.0,61.0994,61.1172,61.0013,61.0013,17267.0
2022-01-18 15:05:00,68.47,68.48,68.38,68.45,13040.0,61.0192,61.0281,60.939,61.0013,13040.0
2022-01-18 15:10:00,68.45,68.5,68.44,68.5,10844.0,61.0013,61.0459,60.9924,61.0459,10844.0
2022-01-18 15:15:00,68.49,68.5,68.32,68.32,16774.0,61.037,61.0459,60.8855,60.8855,16774.0
2022-01-18 15:20:00,68.32,68.33,68.27,68.32,15036.0,60.8855,60.8944,60.8409,60.8855,15036.0
2022-01-18 15:25:00,68.33,68.41,68.29,68.38,13594.0,60.8944,60.9657,60.8587,60.939,13594.0
2022-01-18 15:30:00,68.39,68.52,68.33,68.38,34180.0,60.9479,61.0637,60.8944,60.939,34180.0
2022-01-18 15:35:00,68.39,68.48,68.34,68.47,52971.0,60.9479,61.0281,60.9033,61.0192,52971.0
2022-01-18 15:40:00,68.47,68.47,68.37,68.42,29706.0,61.0192,61.0192,60.93,60.9746,29706.0
2022-01-18 15:45:00,68.42,68.44,68.33,68.38,48224.0,60.9746,60.9924,60.8944,60.939,48224.0
2022-01-18 15:50:00,68.38,68.52,68.26,68.3,149839.0,60.939,61.0637,60.832,60.8677,149839.0
2022-01-18 15:55:00,68.3,68.4,68.29,68.39,260419.0,60.8677,60.9568,60.8587,60.9479,260419.0
2022-01-19 09:30:00,68.42,68.5,68.27,68.46,39161.0,60.9746,61.0459,60.8409,61.0102,39161.0
2022-01-19 09:35:00,68.44,68.76,68.41,68.76,15931.0,60.9924,61.2776,60.9657,61.2776,15931.0
2022-01-19 09:40:00,68.77,68.88,68.67,68.84,31058.0,61.2865,61.3845,61.1974,61.3489,31058.0
2022-01-19 09:45:00,68.85,68.94,68.71,68.84,29021.0,61.3578,61.438,61.233,61.3489,29021.0
2022-01-19 09:50:00,68.84,68.86,68.47,68.49,25788.0,61.3489,61.3667,61.0192,61.037,25788.0
2022-01-19 09:55:00,68.48,68.5,68.3,68.46,21716.0,61.0281,61.0459,60.8677,61.0102,21716.0
2022-01-19 10:00:00,68.44,68.53,68.18,68.19,26738.0,60.9924,61.0726,60.7607,60.7696,26738.0
2022-01-19 10:05:00,68.18,68.18,67.92,67.92,99563.0,60.7607,60.7607,60.529,60.529,99563.0
2022-01-19 10:10:00,67.92,67.95,67.7,67.72,95962.0,60.529,60.5557,60.333,60.3508,95962.0
2022-01-19 10:15:00,67.71,67.92,67.7,67.88,64470.0,60.3419,60.529,60.333,60.4934,64470.0
2022-01-19 10:20:00,67.88,68.03,67.88,67.99,27177.0,60.4934,60.627,60.4934,60.5914,27177.0
2022-01-19 10:25:00,67.98,68.01,67.87,67.92,19366.0,60.5825,60.6092,60.4845,60.529,19366.0
2022-01-19 10:30:00,67.91,68.16,67.91,68.15,80177.0,60.5201,60.7429,60.5201,60.734,80177.0
2022-01-19 10:35:00,68.15,68.29,68.1,68.27,13721.0,60.734,60.8587,60.6894,60.8409,13721.0
2022-01-19 10:40:00,68.23,68.36,68.13,68.14,16628.0,60.8053,60.9211,60.7162,60.7251,16628.0
2022-01-19 10:45:00,68.13,68.37,68.11,68.3,32613.0,60.7162,60.93,60.6983,60.8677,32613.0
2022-01-19 10:50:00,68.29,68.29,68.19,68.28,26722.0,60.8587,60.8587,60.7696,60.8498,26722.0
2022-01-19 10:55:00,68.3,68.57,68.29,68.53,79142.0,60.8677,61.1083,60.8587,61.0726,79142.0
2022-01-19 11:00:00,68.48,68.51,68.37,68.45,13275.0,61.0281,61.0548,60.93,61.0013,13275.0
2022-01-19 11:05:00,68.45,68.55,68.41,68.48,12235.0,61.0013,61.0905,60.9657,61.0281,12235.0
2022-01-19 11:10:00,68.46,68.62,68.45,68.6,15913.0,61.0102,61.1528,61.0013,61.135,15913.0
2022-01-19 11:15:00,68.62,68.76,68.6,68.75,12376.0,61.1528,61.2776,61.135,61.2687,12376.0
2022-01-19 11:20:00,68.75,68.9,68.74,68.89,17555.0,61.2687,61.4024,61.2598,61.3935,17555.0
2022-01-19 11:25:00,68.88,68.9,68.77,68.77,15657.0,61.3845,61.4024,61.2865,61.2865,15657.0
2022-01-19 11:30:00,68.76,68.77,68.69,68.76,19159.0,61.2776,61.2865,61.2152,61.2776,19159.0
2022-01-19 11:35:00,68.75,68.84,68.67,68.8,21228.0,61.2687,61.3489,61.1974,61.3133,21228.0
2022-01-19 11:40:00,68.77,68.79,68.72,68.79,7429.0,61.2865,61.3043,61.242,61.3043,7429.0
2022-01-19 11:45:00,68.78,68.8,68.73,68.77,14089.0,61.2954,61.3133,61.2509,61.2865,14089.0
2022-01-19 11:50:00,68.78,68.83,68.75,68.81,130877.0,61.2954,61.34,61.2687,61.3222,130877.0
2022-01-19 11:55:00,68.83,68.89,68.81,68.85,7012.0,61.34,61.3935,61.3222,61.3578,7012.0
2022-01-19 12:00:00,68.83,68.83,68.62,68.66,11517.0,61.34,61.34,61.1528,61.1885,11517.0
2022-01-19 12:05:00,68.65,68.67,68.61,68.62,7524.0,61.1796,61.1974,61.1439,61.1528,7524.0
2022-01-19 12:10:00,68.63,68.66,68.56,68.64,9914.0,61.1617,61.1885,61.0994,61.1707,9914.0
2022-01-19 12:15:00,68.62,68.68,68.59,68.59,11100.0,61.1528,61.2063,61.1261,61.1261,11100.0
2022-01-19 12:20:00,68.59,68.67,68.57,68.67,8488.0,61.1261,61.1974,61.1083,61.1974,8488.0
2022-01-19 12:25:00,68.65,68.73,68.64,68.7,9155.0,61.1796,61.2509,61.1707,61.2241,9155.0
2022-01-19 12:30:00,68.7,68.71,68.59,68.62,10285.0,61.2241,61.233,61.1261,61.1528,10285.0
2022-01-19 12:35:00,68.62,68.64,68.56,68.56,7127.0,61.1528,61.1707,61.0994,61.0994,7127.0
2022-01-19 12:40:00,68.53,68.62,68.52,68.61,9906.0,61.0726,61.1528,61.0637,61.1439,9906.0
2022-01-19 12:45:00,68.62,68.62,68.48,68.52,12776.0,61.1528,61.1528,61.0281,61.0637,12776.0
2022-01-19 12:50:00,68.55,68.55,68.42,68.42,7395.0,61.0905,61.0905,60.9746,60.9746,7395.0
2022-01-19 12:55:00,68.42,68.52,68.41,68.51,7166.0,60.9746,61.0637,60.9657,61.0548,7166.0
2022-01-19 13:00:00,68.52,68.6,68.5,68.56,9105.0,61.0637,61.135,61.0459,61.0994,9105.0
2022-01-19 13:05:00,68.55,68.67,68.54,68.67,7442.0,61.0905,61.1974,61.0815,61.1974,7442.0
2022-01-19 13:10:00,68.66,68.67,68.56,68.56,7951.0,61.1885,61.1974,61.0994,61.0994,7951.0
2022-01-19 13:15:00,68.56,68.6,68.49,68.58,6743.0,61.0994,61.135,61.037,61.1172,6743.0
2022-01-19 13:20:00,68.58,68.6,68.48,68.48,8446.0,61.1172,61.135,61.0281,61.0281,8446.0
2022-01-19 13:25:00,68.48,68.56,68.48,68.54,8131.0,61.0281,61.0994,61.0281,61.0815,8131.0
2022-01-19 13:30:00,68.54,68.55,68.46,68.46,9924.0,61.0815,61.0905,61.0102,61.0102,9924.0
2022-01-19 13:35:00,68.46,68.5,68.38,68.41,10382.0,61.0102,61.0459,60.939,60.9657,10382.0
2022-01-19 13:40:00,68.41,68.46,68.4,68.42,7431.0,60.9657,61.0102,60.9568,60.9746,7431.0
2022-01-19 13:45:00,68.42,68.42,68.33,68.34,15798.0,60.9746,60.9746,60.8944,60.9033,15798.0
2022-01-19 13:50:00,68.31,68.35,68.28,68.29,5244.0,60.8766,60.9122,60.8498,60.8587,5244.0
2022-01-19 13:55:00,68.28,68.29,68.16,68.16,13441.0,60.8498,60.8587,60.7429,60.7429,13441.0
2022-01-19 14:00:00,68.17,68.25,68.16,68.25,9466.0,60.7518,60.8231,60.7429,60.8231,9466.0
2022-01-19 14:05:00,68.25,68.35,68.24,68.31,18975.0,60.8231,60.9122,60.8142,60.8766,18975.0
2022-01-19 14:10:00,68.32,68.32,68.15,68.15,61578.0,60.8855,60.8855,60.734,60.734,61578.0
2022-01-19 14:15:00,68.15,68.3,68.12,68.29,97277.0,60.734,60.8677,60.7072,60.8587,97277.0
2022-01-19 14:20:00,68.28,68.35,68.27,68.35,9219.0,60.8498,60.9122,60.8409,60.9122,9219.0
2022-01-19 14:25:00,68.34,68.36,68.28,68.29,16256.0,60.9033,60.9211,60.8498,60.8587,16256.0
2022-01-19 14:30:00,68.29,68.31,68.16,68.3,137561.0,60.8587,60.8766,60.7429,60.8677,137561.0
2022-01-19 14:35:00,68.3,68.33,68.25,68.29,21329.0,60.8677,60.8944,60.8231,60.8587,21329.0
2022-01-19 14:40:00,68.28,68.34,68.28,68.33,11648.0,60.8498,60.9033,60.8498,60.8944,11648.0
2022-01-19 14:45:00,68.33,68.43,68.32,68.41,9813.0,60.8944,60.9835,60.8855,60.9657,9813.0
2022-01-19 14:50:00,68.42,68.43,68.35,68.39,25775.0,60.9746,60.9835,60.9122,60.9479,25775.0
2022-01-19 14:55:00,68.39,68.43,68.35,68.43,11360.0,60.9479,60.9835,60.9122,60.9835,11360.0
2022-01-19 15:00:00,68.43,68.5,68.43,68.44,13489.0,60.9835,61.0459,60.9835,60.9924,13489.0
2022-01-19 15:05:00,68.44,68.52,68.43,68.47,13816.0,60.9924,61.0637,60.9835,61.0192,13816.0
2022-01-19 15:10:00,68.47,68.54,68.45,68.46,29408.0,61.0192,61.0815,61.0013,61.0102,29408.0
2022-01-19 15:15:00,68.46,68.51,68.43,68.49,19845.0,61.0102,61.0548,60.9835,61.037,19845.0
2022-01-19 15:20:00,68.5,68.5,68.41,68.47,22064.0,61.0459,61.0459,60.9657,61.0192,22064.0
2022-01-19 15:25:00,68.47,68.55,68.46,68.46,21433.0,61.0192,61.0905,61.0102,61.0102,21433.0
2022-01-19 15:30:00,68.46,68.47,68.38,68.4,39111.0,61.0102,61.0192,60.939,60.9568,39111.0
2022-01-19 15:35:00,68.4,68.4,68.26,68.27,40919.0,60.9568,60.9568,60.832,60.8409,40919.0
2022-01-19 15:40:00,68.27,68.29,68.22,68.23,51284.0,60.8409,60.8587,60.7964,60.8053,51284.0
2022-01-19 15:45:00,68.22,68.29,68.19,68.23,53000.0,60.7964,60.8587,60.7696,60.8053,53000.0
2022-01-19 15:50:00,68.22,68.27,68.13,68.14,130196.0,60.7964,60.8409,60.7162,60.7251,130196.0
2022-01-19 15:55:00,68.15,68.18,68.03,68.11,310227.0,60.734,60.7607,60.627,60.6983,310227.0
2022-01-20 09:30:00,68.31,68.49,68.14,68.21,83814.0,60.8766,61.037,60.7251,60.7875,83814.0
2022-01-20 09:35:00,68.2,68.28,68.05,68.1,25086.0,60.7785,60.8498,60.6449,60.6894,25086.0
2022-01-20 09:40:00,68.1,68.5,68.04,68.36,34661.0,60.6894,61.0459,60.636,60.9211,34661.0
2022-01-20 09:45:00,68.34,68.58,68.3,68.56,27774.0,60.9033,61.1172,60.8677,61.0994,27774.0
2022-01-20 09:50:00,68.53,68.82,68.49,68.59,21096.0,61.0726,61.3311,61.037,61.1261,21096.0
2022-01-20 09:55:00,68.61,68.78,68.54,68.75,13636.0,61.1439,61.2954,61.0815,61.2687,13636.0
2022-01-20 10:00:00,68.77,68.78,68.68,68.68,92298.0,61.2865,61.2954,61.2063,61.2063,92298.0
2022-01-20 10:05:00,68.66,68.72,68.55,68.68,58955.0,61.1885,61.242,61.0905,61.2063,58955.0
2022-01-20 10:10:00,68.66,68.69,68.56,68.68,92471.0,61.1885,61.2152,61.0994,61.2063,92471.0
2022-01-20 10:15:00,68.67,68.75,68.62,68.67,53580.0,61.1974,61.2687,61.1528,61.1974,53580.0
2022-01-20 10:20:00,68.67,68.67,68.52,68.55,63226.0,61.1974,61.1974,61.0637,61.0905,63226.0
2022-01-20 10:25:00,68.56,68.57,68.38,68.45,21491.0,61.0994,61.1083,60.939,61.0013,21491.0
2022-01-20 10:30:00,68.44,68.51,68.41,68.45,11570.0,60.9924,61.0548,60.9657,61.0013,11570.0
2022-01-20 10:35:00,68.47,68.51,68.42,68.48,9087.0,61.0192,61.0548,60.9746,61.0281,9087.0
2022-01-20 10:40:00,68.5,68.56,68.47,68.56,13585.0,61.0459,61.0994,61.0192,61.0994,13585.0
2022-01-20 10:45:00,68.56,68.77,68.56,68.75,13318.0,61.0994,61.2865,61.0994,61.2687,13318.0
2022-01-20 10:50:00,68.76,68.77,68.6,68.61,33702.0,61.2776,61.2865,61.135,61.1439,33702.0
2022-01-20 10:55:00,68.61,68.63,68.5,68.59,90617.0,61.1439,61.1617,61.0459,61.1261,90617.0
2022-01-20 11:00:00,68.61,68.7,68.6,68.63,8690.0,61.1439,61.2241,61.135,61.1617,8690.0
2022-01-20 11:05:00,68.64,68.64,68.46,68.58,9957.0,61.1707,61.1707,61.0102,61.1172,9957.0
2022-01-20 11:10:00,68.59,68.64,68.49,68.5,7440.0,61.1261,61.1707,61.037,61.0459,7440.0
2022-01-20 11:15:00,68.5,68.69,68.5,68.66,12933.0,61.0459,61.2152,61.0459,61.1885,12933.0
2022-01-20 11:20:00,68.66,68.72,68.56,68.72,247458.0,61.1885,61.242,61.0994,61.242,247458.0
2022-01-20 11:25:00,68.74,68.8,68.68,68.69,8065.0,61.2598,61.3133,61.2063,61.2152,8065.0
2022-01-20 11:30:00,68.69,68.81,68.68,68.72,20491.0,61.2152,61.3222,61.2063,61.242,20491.0
2022-01-20 11:35:00,68.7,68.74,68.63,68.64,28626.0,61.2241,61.2598,61.1617,61.1707,28626.0
2022-01-20 11:40:00,68.65,68.69,68.6,68.69,9039.0,61.1796,61.2152,61.135,61.2152,9039.0
2022-01-20 11:45:00,68.67,68.72,68.56,68.57,17726.0,61.1974,61.242,61.0994,61.1083,17726.0
2022-01-20 11:50:00,68.58,68.58,68.46,68.5,10495.0,61.1172,61.1172,61.0102,61.0459,10495.0
2022-01-20 11:55:00,68.55,68.6,68.53,68.59,8739.0,61.0905,61.135,61.0726,61.1261,8739.0
2022-01-20 12:00:00,68.59,68.6,68.53,68.53,8516.0,61.1261,61.135,61.0726,61.0726,8516.0
2022-01-20 12:05:00,68.53,68.55,68.49,68.52,7077.0,61.0726,61.0905,61.037,61.0637,7077.0
2022-01-20 12:10:00,68.52,68.58,68.5,68.55,12663.0,61.0637,61.1172,61.0459,61.0905,12663.0
2022-01-20 12:15:00,68.54,68.55,68.46,68.48,5612.0,61.0815,61.0905,61.0102,61.0281,5612.0
2022-01-20 12:20:00,68.47,68.51,68.4,68.41,5561.0,61.0192,61.0548,60.9568,60.9657,5561.0
2022-01-20 12:25:00,68.41,68.49,68.41,68.48,9331.0,60.9657,61.037,60.9657,61.0281,9331.0
2022-01-20 12:30:00,68.48,68.54,68.47,68.47,8259.0,61.0281,61.0815,61.0192,61.0192,8259.0
2022-01-20 12:35:00,68.44,68.49,68.42,68.45,10271.0,60.9924,61.037,60.9746,61.0013,10271.0
2022-01-20 12:40:00,68.45,68.52,68.45,68.47,11775.0,61.0013,61.0637,61.0013,61.0192,11775.0
2022-01-20 12:45:00,68.45,68.49,68.41,68.48,15098.0,61.0013,61.037,60.9657,61.0281,15098.0
2022-01-20 12:50:00,68.47,68.63,68.47,68.62,96408.0,61.0192,61.1617,61.0192,61.1528,96408.0
2022-01-20 12:55:00,68.61,68.61,68.45,68.45,9742.0,61.1439,61.1439,61.0013,61.0013,9742.0
2022-01-20 13:00:00,68.45,68.49,68.37,68.37,10455.0,61.0013,61.037,60.93,60.93,10455.0
2022-01-20 13:05:00,68.38,68.45,68.36,68.43,11599.0,60.939,61.0013,60.9211,60.9835,11599.0
2022-01-20 13:10:00,68.43,68.44,68.39,68.44,5770.0,60.9835,60.9924,60.9479,60.9924,5770.0
2022-01-20 13:15:00,68.44,68.47,68.33,68.35,9880.0,60.9924,61.0192,60.8944,60.9122,9880.0
2022-01-20 13:20:00,68.37,68.39,68.28,68.34,12477.0,60.93,60.9479,60.8498,60.9033,12477.0
2022-01-20 13:25:00,68.34,68.41,68.34,68.41,10101.0,60.9033,60.9657,60.9033,60.9657,10101.0
2022-01-20 13:30:00,68.41,68.51,68.4,68.49,17094.0,60.9657,61.0548,60.9568,61.037,17094.0
2022-01-20 13:35:00,68.49,68.53,68.45,68.47,12723.0,61.037,61.0726,61.0013,61.0192,12723.0
2022-01-20 13:40:00,68.48,68.51,68.42,68.43,10834.0,61.0281,61.0548,60.9746,60.9835,10834.0
2022-01-20 13:45:00,68.43,68.55,68.42,68.53,15273.0,60.9835,61.0905,60.9746,61.0726,15273.0
2022-01-20 13:50:00,68.53,68.65,68.53,68.61,15897.0,61.0726,61.1796,61.0726,61.1439,15897.0
2022-01-20 13:55:00,68.61,68.64,68.58,68.59,19608.0,61.1439,61.1707,61.1172,61.1261,19608.0
2022-01-20 14:00:00,68.57,68.71,68.57,68.71,39914.0,61.1083,61.233,61.1083,61.233,39914.0
2022-01-20 14:05:00,68.74,68.76,68.68,68.68,19365.0,61.2598,61.2776,61.2063,61.2063,19365.0
2022-01-20 14:10:00,68.69,68.81,68.69,68.77,34671.0,61.2152,61.3222,61.2152,61.2865,34671.0
2022-01-20 14:15:00,68.76,68.88,68.76,68.82,23808.0,61.2776,61.3845,61.2776,61.3311,23808.0
2022-01-20 14:20:00,68.82,68.85,68.66,68.67,69891.0,61.3311,61.3578,61.1885,61.1974,69891.0
2022-01-20 14:25:00,68.68,68.7,68.61,68.7,99002.0,61.2063,61.2241,61.1439,61.2241,99002.0
2022-01-20 14:30:00,68.72,68.72,68.59,68.59,20623.0,61.242,61.242,61.1261,61.1261,20623.0
2022-01-20 14:35:00,68.6,68.62,68.55,68.6,13224.0,61.135,61.1528,61.0905,61.135,13224.0
2022-01-20 14:40:00,68.6,68.71,68.6,68.71,13413.0,61.135,61.233,61.135,61.233,13413.0
2022-01-20 14:45:00,68.71,68.75,68.69,68.72,19074.0,61.233,61.2687,61.2152,61.242,19074.0
2022-01-20 14:50:00,68.71,68.71,68.64,68.67,18640.0,61.233,61.233,61.1707,61.1974,18640.0
2022-01-20 14:55:00,68.69,68.69,68.61,68.67,16138.0,61.2152,61.2152,61.1439,61.1974,16138.0
2022-01-20 15:00:00,68.67,68.69,68.57,68.58,20184.0,61.1974,61.2152,61.1083,61.1172,20184.0
2022-01-20 15:05:00,68.58,68.6,68.47,68.47,19732.0,61.1172,61.135,61.0192,61.0192,19732.0
2022-01-20 15:10:00,68.47,68.52,68.36,68.36,23476.0,61.0192,61.0637,60.9211,60.9211,23476.0
2022-01-20 15:15:00,68.36,68.48,68.35,68.47,29338.0,60.9211,61.0281,60.9122,61.0192,29338.0
2022-01-20 15:20:00,68.48,68.52,68.43,68.5,26507.0,61.0281,61.0637,60.9835,61.0459,26507.0
2022-01-20 15:25:00,68.51,68.53,68.45,68.45,24444.0,61.0548,61.0726,61.0013,61.0013,24444.0
2022-01-20 15:30:00,68.45,68.45,68.35,68.37,33409.0,61.0013,61.0013,60.9122,60.93,33409.0
2022-01-20 15:35:00,68.36,68.37,68.19,68.25,44100.0,60.9211,60.93,60.7696,60.8231,44100.0
2022-01-20 15:40:00,68.25,68.32,68.22,68.28,36591.0,60.8231,60.8855,60.7964,60.8498,36591.0
2022-01-20 15:45:00,68.26,68.3,68.16,68.2,45948.0,60.832,60.8677,60.7429,60.7785,45948.0
2022-01-20 15:50:00,68.2,68.41,68.2,68.28,90748.0,60.7785,60.9657,60.7785,60.8498,90748.0
2022-01-20 15:55:00,68.27,68.31,68.06,68.15,323148.0,60.8409,60.8766,60.6538,60.734,323148.0
2022-01-21 09:30:00,68.48,68.88,68.34,68.34,218284.0,61.0281,61.3845,60.9033,60.9033,218284.0
2022-01-21 09:35:00,68.32,68.44,68.25,68.36,21371.0,60.8855,60.9924,60.8231,60.9211,21371.0
2022-01-21 09:40:00,68.38,68.57,68.37,68.51,44998.0,60.939,61.1083,60.93,61.0548,44998.0
2022-01-21 09:45:00,68.5,68.68,68.47,68.61,78780.0,61.0459,61.2063,61.0192,61.1439,78780.0
2022-01-21 09:50:00,68.62,69.04,68.62,69.02,50157.0,61.1528,61.5271,61.1528,61.5093,50157.0
2022-01-21 09:55:00,69.03,69.05,68.91,69.03,48014.0,61.5182,61.536,61.4113,61.5182,48014.0
2022-01-21 10:00:00,69.02,69.25,69.01,69.22,51643.0,61.5093,61.7143,61.5004,61.6875,51643.0
2022-01-21 10:05:00,69.19,69.21,69.02,69.21,40681.0,61.6608,61.6786,61.5093,61.6786,40681.0
2022-01-21 10:10:00,69.21,69.34,69.04,69.21,79230.0,61.6786,61.7945,61.5271,61.6786,79230.0
2022-01-21 10:15:00,69.19,69.23,69.08,69.19,84536.0,61.6608,61.6965,61.5628,61.6608,84536.0
2022-01-21 10:20:00,69.2,69.27,69.08,69.2,293896.0,61.6697,61.7321,61.5628,61.6697,293896.0
2022-01-21 10:25:00,69.2,69.32,69.06,69.08,58811.0,61.6697,61.7767,61.545,61.5628,58811.0
2022-01-21 10:30:00,69.08,69.19,68.95,69.16,45789.0,61.5628,61.6608,61.4469,61.6341,45789.0
2022-01-21 10:35:00,69.16,69.23,68.77,68.77,68634.0,61.6341,61.6965,61.2865,61.2865,68634.0
2022-01-21 10:40:00,68.77,68.77,68.48,68.73,47885.0,61.2865,61.2865,61.0281,61.2509,47885.0
2022-01-21 10:45:00,68.71,68.89,68.66,68.83,39266.0,61.233,61.3935,61.1885,61.34,39266.0
2022-01-21 10:50:00,68.84,69.03,68.79,68.9,38135.0,61.3489,61.5182,61.3043,61.4024,38135.0
2022-01-21 10:55:00,68.86,69.0,68.83,69.0,20897.0,61.3667,61.4915,61.34,61.4915,20897.0
2022-01-21 11:00:00,69.01,69.03,68.87,68.9,29026.0,61.5004,61.5182,61.3756,61.4024,29026.0
2022-01-21 11:05:00,68.9,69.0,68.9,68.91,23931.0,61.4024,61.4915,61.4024,61.4113,23931.0
2022-01-21 11:10:00,68.93,69.0,68.88,68.96,52719.0,61.4291,61.4915,61.3845,61.4558,52719.0
2022-01-21 11:15:00,68.98,68.99,68.9,68.94,22199.0,61.4737,61.4826,61.4024,61.438,22199.0
2022-01-21 11:20:00,68.93,68.97,68.89,68.9,70797.0,61.4291,61.4648,61.3935,61.4024,70797.0
2022-01-21 11:25:00,68.9,68.99,68.82,68.98,31656.0,61.4024,61.4826,61.3311,61.4737,31656.0
2022-01-21 11:30:00,68.98,68.99,68.79,68.84,49638.0,61.4737,61.4826,61.3043,61.3489,49638.0
2022-01-21 11:35:00,68.86,68.99,68.8,68.91,43543.0,61.3667,61.4826,61.3133,61.4113,43543.0
2022-01-21 11:40:00,68.91,68.97,68.89,68.9,40127.0,61.4113,61.4648,61.3935,61.4024,40127.0
2022-01-21 11:45:00,68.91,68.96,68.9,68.92,48915.0,61.4113,61.4558,61.4024,61.4202,48915.0
2022-01-21 11:50:00,68.92,68.99,68.9,68.95,41246.0,61.4202,61.4826,61.4024,61.4469,41246.0
2022-01-21 11:55:00,68.96,69.03,68.93,68.95,32882.0,61.4558,61.5182,61.4291,61.4469,32882.0
2022-01-21 12:00:00,68.96,68.96,68.89,68.91,44830.0,61.4558,61.4558,61.3935,61.4113,44830.0
2022-01-21 12:05:00,68.92,68.92,68.83,68.84,42858.0,61.4202,61.4202,61.34,61.3489,42858.0
2022-01-21 12:10:00,68.83,68.89,68.81,68.87,39601.0,61.34,61.3935,61.3222,61.3756,39601.0
2022-01-21 12:15:00,68.86,69.01,68.86,68.94,25923.0,61.3667,61.5004,61.3667,61.438,25923.0
2022-01-21 12:20:00,68.93,68.98,68.93,68.95,15262.0,61.4291,61.4737,61.4291,61.4469,15262.0
2022-01-21 12:25:00,68.96,68.96,68.9,68.96,27369.0,61.4558,61.4558,61.4024,61.4558,27369.0
2022-01-21 12:30:00,68.95,68.98,68.89,68.94,23043.0,61.4469,61.4737,61.3935,61.438,23043.0
2022-01-21 12:35:00,68.94,68.94,68.79,68.92,44810.0,61.438,61.438,61.3043,61.4202,44810.0
2022-01-21 12:40:00,68.92,68.98,68.9,68.92,35086.0,61.4202,61.4737,61.4024,61.4202,35086.0
2022-01-21 12:45:00,68.92,68.97,68.88,68.89,27055.0,61.4202,61.4648,61.3845,61.3935,27055.0
2022-01-21 12:50:00,68.89,68.95,68.88,68.9,29717.0,61.3935,61.4469,61.3845,61.4024,29717.0
2022-01-21 12:55:00,68.91,68.91,68.73,68.76,33671.0,61.4113,61.4113,61.2509,61.2776,33671.0
2022-01-21 13:00:00,68.76,68.78,68.57,68.61,22688.0,61.2776,61.2954,61.1083,61.1439,22688.0
2022-01-21 13:05:00,68.62,68.69,68.6,68.63,25421.0,61.1528,61.2152,61.135,61.1617,25421.0
2022-01-21 13:10:00,68.64,68.72,68.63,68.67,21293.0,61.1707,61.242,61.1617,61.1974,21293.0
2022-01-21 13:15:00,68.66,68.76,68.56,68.57,390004.0,61.1885,61.2776,61.0994,61.1083,390004.0
2022-01-21 13:20:00,68.54,68.54,68.48,68.52,19583.0,61.0815,61.0815,61.0281,61.0637,19583.0
2022-01-21 13:25:00,68.51,68.55,68.47,68.54,11668.0,61.0548,61.0905,61.0192,61.0815,11668.0
2022-01-21 13:30:00,68.53,68.59,68.5,68.55,13793.0,61.0726,61.1261,61.0459,61.0905,13793.0
2022-01-21 13:35:00,68.55,68.62,68.44,68.56,15085.0,61.0905,61.1528,60.9924,61.0994,15085.0
2022-01-21 13:40:00,68.55,68.66,68.55,68.62,11327.0,61.0905,61.1885,61.0905,61.1528,11327.0
2022-01-21 13:45:00,68.61,68.63,68.53,68.58,13363.0,61.1439,61.1617,61.0726,61.1172,13363.0
2022-01-21 13:50:00,68.6,68.62,68.51,68.52,26056.0,61.135,61.1528,61.0548,61.0637,26056.0
2022-01-21 13:55:00,68.52,68.52,68.35,68.38,15519.0,61.0637,61.0637,60.9122,60.939,15519.0
2022-01-21 14:00:00,68.36,68.42,68.33,68.36,17825.0,60.9211,60.9746,60.8944,60.9211,17825.0
2022-01-21 14:05:00,68.37,68.4,68.28,68.36,17098.0,60.93,60.9568,60.8498,60.9211,17098.0
2022-01-21 14:10:00,68.38,68.41,68.32,68.37,17979.0,60.939,60.9657,60.8855,60.93,17979.0
2022-01-21 14:15:00,68.37,68.46,68.36,68.43,13803.0,60.93,61.0102,60.9211,60.9835,13803.0
2022-01-21 14:20:00,68.43,68.5,68.39,68.48,13518.0,60.9835,61.0459,60.9479,61.0281,13518.0
2022-01-21 14:25:00,68.48,68.54,68.46,68.47,19712.0,61.0281,61.0815,61.0102,61.0192,19712.0
2022-01-21 14:30:00,68.48,68.6,68.47,68.59,19130.0,61.0281,61.135,61.0192,61.1261,19130.0
2022-01-21 14:35:00,68.59,68.65,68.55,68.56,19243.0,61.1261,61.1796,61.0905,61.0994,19243.0
2022-01-21 14:40:00,68.57,68.58,68.45,68.48,18043.0,61.1083,61.1172,61.0013,61.0281,18043.0
2022-01-21 14:45:00,68.49,68.51,68.43,68.45,10777.0,61.037,61.0548,60.9835,61.0013,10777.0
2022-01-21 14:50:00,68.43,68.47,68.4,68.43,12776.0,60.9835,61.0192,60.9568,60.9835,12776.0
2022-01-21 14:55:00,68.42,68.44,68.33,68.34,10123.0,60.9746,60.9924,60.8944,60.9033,10123.0
2022-01-21 15:00:00,68.35,68.4,68.28,68.37,16137.0,60.9122,60.9568,60.8498,60.93,16137.0
2022-01-21 15:05:00,68.37,68.43,68.31,68.33,22244.0,60.93,60.9835,60.8766,60.8944,22244.0
2022-01-21 15:10:00,68.29,68.37,68.27,68.31,18756.0,60.8587,60.93,60.8409,60.8766,18756.0
2022-01-21 15:15:00,68.29,68.36,68.26,68.35,13439.0,60.8587,60.9211,60.832,60.9122,13439.0
2022-01-21 15:20:00,68.31,68.33,68.18,68.19,32123.0,60.8766,60.8944,60.7607,60.7696,32123.0
2022-01-21 15:25:00,68.2,68.23,68.09,68.2,43370.0,60.7785,60.8053,60.6805,60.7785,43370.0
2022-01-21 15:30:00,68.2,68.28,68.09,68.12,28277.0,60.7785,60.8498,60.6805,60.7072,28277.0
2022-01-21 15:35:00,68.12,68.16,68.05,68.14,23097.0,60.7072,60.7429,60.6449,60.7251,23097.0
2022-01-21 15:40:00,68.15,68.31,68.14,68.15,47118.0,60.734,60.8766,60.7251,60.734,47118.0
2022-01-21 15:45:00,68.14,68.32,68.08,68.28,49219.0,60.7251,60.8855,60.6716,60.8498,49219.0
2022-01-21 15:50:00,68.26,68.43,68.17,68.23,96654.0,60.832,60.9835,60.7518,60.8053,96654.0
2022-01-21 15:55:00,68.23,68.42,68.21,68.23,207331.0,60.8053,60.9746,60.7875,60.8053,207331.0
2022-01-24 09:30:00,68.76,69.07,68.35,68.37,143216.0,61.2776,61.5539,60.9122,60.93,143216.0
2022-01-24 09:35:00,68.3,68.34,67.98,68.04,37199.0,60.8677,60.9033,60.5825,60.636,37199.0
2022-01-24 09:40:00,68.05,68.17,67.92,67.93,38015.0,60.6449,60.7518,60.529,60.5379,38015.0
2022-01-24 09:45:00,67.92,68.18,67.9,68.1,45928.0,60.529,60.7607,60.5112,60.6894,45928.0
2022-01-24 09:50:00,68.07,68.39,68.04,68.25,59755.0,60.6627,60.9479,60.636,60.8231,59755.0
2022-01-24 09:55:00,68.2,68.22,67.99,68.1,42308.0,60.7785,60.7964,60.5914,60.6894,42308.0
2022-01-24 10:00:00,68.12,68.12,67.54,67.62,44202.0,60.7072,60.7072,60.1904,60.2617,44202.0
2022-01-24 10:05:00,67.62,67.7,67.48,67.56,63823.0,60.2617,60.333,60.1369,60.2082,63823.0
2022-01-24 10:10:00,67.45,67.7,67.42,67.46,35321.0,60.1102,60.333,60.0834,60.1191,35321.0
2022-01-24 10:15:00,67.44,67.65,67.42,67.6,27762.0,60.1012,60.2884,60.0834,60.2438,27762.0
2022-01-24 10:20:00,67.58,67.7,67.47,67.47,44660.0,60.226,60.333,60.128,60.128,44660.0
2022-01-24 10:25:00,67.46,67.64,67.43,67.59,24942.0,60.1191,60.2795,60.0923,60.2349,24942.0
2022-01-24 10:30:00,67.59,67.63,67.3,67.38,33191.0,60.2349,60.2706,59.9765,60.0478,33191.0
2022-01-24 10:35:00,67.39,67.9,67.38,67.89,27546.0,60.0567,60.5112,60.0478,60.5023,27546.0
2022-01-24 10:40:00,67.88,67.94,67.77,67.78,11903.0,60.4934,60.5468,60.3953,60.4042,11903.0
2022-01-24 10:45:00,67.77,67.8,67.47,67.47,28878.0,60.3953,60.4221,60.128,60.128,28878.0
2022-01-24 10:50:00,67.45,67.63,67.34,67.45,25598.0,60.1102,60.2706,60.0121,60.1102,25598.0
2022-01-24 10:55:00,67.44,67.58,67.4,67.45,39337.0,60.1012,60.226,60.0656,60.1102,39337.0
2022-01-24 11:00:00,67.45,67.54,67.27,67.28,28060.0,60.1102,60.1904,59.9497,59.9587,28060.0
2022-01-24 11:05:00,67.27,67.36,67.22,67.27,19381.0,59.9497,60.0299,59.9052,59.9497,19381.0
2022-01-24 11:10:00,67.27,67.34,67.2,67.24,55606.0,59.9497,60.0121,59.8874,59.923,55606.0
2022-01-24 11:15:00,67.22,67.31,67.08,67.25,30767.0,59.9052,59.9854,59.7804,59.9319,30767.0
2022-01-24 11:20:00,67.24,67.53,67.23,67.52,115929.0,59.923,60.1815,59.9141,60.1725,115929.0
2022-01-24 11:25:00,67.52,67.59,67.49,67.59,36835.0,60.1725,60.2349,60.1458,60.2349,36835.0
2022-01-24 11:30:00,67.59,67.63,67.42,67.46,30479.0,60.2349,60.2706,60.0834,60.1191,30479.0
2022-01-24 11:35:00,67.46,67.51,67.33,67.35,107412.0,60.1191,60.1636,60.0032,60.021,107412.0
2022-01-24 11:40:00,67.37,67.37,67.18,67.35,55039.0,60.0389,60.0389,59.8695,60.021,55039.0
2022-01-24 11:45:00,67.36,67.42,67.2,67.26,53989.0,60.0299,60.0834,59.8874,59.9408,53989.0
2022-01-24 11:50:00,67.25,67.38,67.2,67.38,41895.0,59.9319,60.0478,59.8874,60.0478,41895.0
2022-01-24 11:55:00,67.41,67.56,67.36,67.54,35778.0,60.0745,60.2082,60.0299,60.1904,35778.0
2022-01-24 12:00:00,67.53,67.59,67.42,67.42,79199.0,60.1815,60.2349,60.0834,60.0834,79199.0
2022-01-24 12:05:00,67.43,67.46,67.25,67.33,52353.0,60.0923,60.1191,59.9319,60.0032,52353.0
2022-01-24 12:10:00,67.35,67.43,67.28,67.39,26312.0,60.021,60.0923,59.9587,60.0567,26312.0
2022-01-24 12:15:00,67.39,67.44,67.31,67.36,24623.0,60.0567,60.1012,59.9854,60.0299,24623.0
2022-01-24 12:20:00,67.36,67.47,67.33,67.35,20317.0,60.0299,60.128,60.0032,60.021,20317.0
2022-01-24 12:25:00,67.35,67.35,67.13,67.27,29948.0,60.021,60.021,59.825,59.9497,29948.0
2022-01-24 12:30:00,67.26,67.31,67.17,67.18,18062.0,59.9408,59.9854,59.8606,59.8695,18062.0
2022-01-24 12:35:00,67.17,67.17,67.02,67.15,22114.0,59.8606,59.8606,59.7269,59.8428,22114.0
2022-01-24 12:40:00,67.13,67.35,67.09,67.24,25068.0,59.825,60.021,59.7893,59.923,25068.0
2022-01-24 12:45:00,67.25,67.26,67.13,67.13,21251.0,59.9319,59.9408,59.825,59.825,21251.0
2022-01-24 12:50:00,67.13,67.28,67.1,67.24,25090.0,59.825,59.9587,59.7982,59.923,25090.0
2022-01-24 12:55:00,67.24,67.34,67.0,67.02,27143.0,59.923,60.0121,59.7091,59.7269,27143.0
2022-01-24 13:00:00,67.02,67.04,66.64,66.69,38297.0,59.7269,59.7448,59.3883,59.4329,38297.0
2022-01-24 13:05:00,66.68,66.79,66.55,66.75,47727.0,59.4239,59.522,59.3081,59.4863,47727.0
2022-01-24 13:10:00,66.73,66.76,66.56,66.64,38527.0,59.4685,59.4952,59.317,59.3883,38527.0
2022-01-24 13:15:00,66.69,66.75,66.55,66.74,20117.0,59.4329,59.4863,59.3081,59.4774,20117.0
2022-01-24 13:20:00,66.74,66.84,66.68,66.68,14327.0,59.4774,59.5665,59.4239,59.4239,14327.0
2022-01-24 13:25:00,66.68,66.78,66.6,66.72,20493.0,59.4239,59.5131,59.3527,59.4596,20493.0
2022-01-24 13:30:00,66.72,66.73,66.57,66.58,20554.0,59.4596,59.4685,59.3259,59.3348,20554.0
2022-01-24 13:35:00,66.59,66.59,66.4,66.43,18716.0,59.3437,59.3437,59.1744,59.2012,18716.0
2022-01-24 13:40:00,66.45,66.45,66.14,66.17,11406.0,59.219,59.219,58.9427,58.9694,11406.0
2022-01-24 13:45:00,66.18,66.33,66.18,66.28,20300.0,58.9784,59.112,58.9784,59.0675,20300.0
2022-01-24 13:50:00,66.29,66.45,66.26,66.35,28194.0,59.0764,59.219,59.0497,59.1299,28194.0
2022-01-24 13:55:00,66.37,66.58,66.35,66.53,15917.0,59.1477,59.3348,59.1299,59.2903,15917.0
2022-01-24 14:00:00,66.55,66.76,66.55,66.71,13161.0,59.3081,59.4952,59.3081,59.4507,13161.0
2022-01-24 14:05:00,66.71,66.76,66.64,66.64,10118.0,59.4507,59.4952,59.3883,59.3883,10118.0
2022-01-24 14:10:00,66.63,66.71,66.38,66.45,23254.0,59.3794,59.4507,59.1566,59.219,23254.0
2022-01-24 14:15:00,66.47,66.47,66.14,66.14,31239.0,59.2368,59.2368,58.9427,58.9427,31239.0
2022-01-24 14:20:00,66.13,66.22,65.94,65.94,21996.0,58.9338,59.014,58.7645,58.7645,21996.0
2022-01-24 14:25:00,65.92,65.95,65.79,65.86,22440.0,58.7466,58.7734,58.6308,58.6932,22440.0
2022-01-24 14:30:00,65.84,66.05,65.83,65.97,25338.0,58.6754,58.8625,58.6664,58.7912,25338.0
2022-01-24 14:35:00,65.98,66.1,65.85,65.86,21353.0,58.8001,58.9071,58.6843,58.6932,21353.0
2022-01-24 14:40:00,65.86,65.91,65.77,65.79,9345.0,58.6932,58.7377,58.613,58.6308,9345.0
2022-01-24 14:45:00,65.78,65.83,65.6,65.68,39251.0,58.6219,58.6664,58.4615,58.5328,39251.0
2022-01-24 14:50:00,65.7,65.85,65.62,65.85,59603.0,58.5506,58.6843,58.4793,58.6843,59603.0
2022-01-24 14:55:00,65.85,66.08,65.83,66.06,23684.0,58.6843,58.8892,58.6664,58.8714,23684.0
2022-01-24 15:00:00,66.05,66.52,66.04,66.44,35741.0,58.8625,59.2814,58.8536,59.2101,35741.0
2022-01-24 15:05:00,66.46,66.48,66.34,66.41,24243.0,59.2279,59.2457,59.1209,59.1833,24243.0
2022-01-24 15:10:00,66.4,66.49,66.39,66.46,16229.0,59.1744,59.2546,59.1655,59.2279,16229.0
2022-01-24 15:15:00,66.48,66.58,66.41,66.44,29048.0,59.2457,59.3348,59.1833,59.2101,29048.0
2022-01-24 15:20:00,66.46,66.57,66.46,66.5,21868.0,59.2279,59.3259,59.2279,59.2635,21868.0
2022-01-24 15:25:00,66.51,66.6,66.45,66.45,48880.0,59.2724,59.3527,59.219,59.219,48880.0
2022-01-24 15:30:00,66.43,66.91,66.41,66.9,49949.0,59.2012,59.6289,59.1833,59.62,49949.0
2022-01-24 15:35:00,66.9,67.05,66.88,66.97,32647.0,59.62,59.7537,59.6022,59.6824,32647.0
2022-01-24 15:40:00,66.96,67.0,66.81,66.93,51855.0,59.6735,59.7091,59.5398,59.6467,51855.0
2022-01-24 15:45:00,66.95,67.35,66.94,67.31,57839.0,59.6646,60.021,59.6557,59.9854,57839.0
2022-01-24 15:50:00,67.34,67.63,67.34,67.44,75197.0,60.0121,60.2706,60.0121,60.1012,75197.0
2022-01-24 15:55:00,67.44,67.58,67.34,67.44,238704.0,60.1012,60.226,60.0121,60.1012,238704.0
2022-01-25 09:30:00,67.31,67.62,67.14,67.53,107526.0,59.9854,60.2617,59.8339,60.1815,107526.0
2022-01-25 09:35:00,67.5,67.75,67.5,67.59,55218.0,60.1547,60.3775,60.1547,60.2349,55218.0
2022-01-25 09:40:00,67.6,67.75,67.52,67.67,191733.0,60.2438,60.3775,60.1725,60.3062,191733.0
2022-01-25 09:45:00,67.67,68.08,67.64,67.73,69928.0,60.3062,60.6716,60.2795,60.3597,69928.0
2022-01-25 09:50:00,67.72,67.81,67.54,67.6,114761.0,60.3508,60.431,60.1904,60.2438,114761.0
2022-01-25 09:55:00,67.62,67.67,67.49,67.66,76373.0,60.2617,60.3062,60.1458,60.2973,76373.0
2022-01-25 10:00:00,67.64,67.66,67.21,67.23,102730.0,60.2795,60.2973,59.8963,59.9141,102730.0
2022-01-25 10:05:00,67.22,67.41,67.13,67.35,65607.0,59.9052,60.0745,59.825,60.021,65607.0
2022-01-25 10:10:00,67.34,67.46,67.3,67.45,40763.0,60.0121,60.1191,59.9765,60.1102,40763.0
2022-01-25 10:15:00,67.47,67.57,67.39,67.49,32013.0,60.128,60.2171,60.0567,60.1458,32013.0
2022-01-25 10:20:00,67.47,67.58,67.45,67.52,25577.0,60.128,60.226,60.1102,60.1725,25577.0
2022-01-25 10:25:00,67.52,67.72,67.51,67.72,39777.0,60.1725,60.3508,60.1636,60.3508,39777.0
2022-01-25 10:30:00,67.75,67.88,67.72,67.87,14933.0,60.3775,60.4934,60.3508,60.4845,14933.0
2022-01-25 10:35:00,67.85,67.93,67.8,67.88,24779.0,60.4666,60.5379,60.4221,60.4934,24779.0
2022-01-25 10:40:00,67.88,68.03,67.83,67.98,28442.0,60.4934,60.627,60.4488,60.5825,28442.0
2022-01-25 10:45:00,67.98,67.98,67.78,67.89,26606.0,60.5825,60.5825,60.4042,60.5023,26606.0
2022-01-25 10:50:00,67.9,68.05,67.84,67.98,28482.0,60.5112,60.6449,60.4577,60.5825,28482.0
2022-01-25 10:55:00,67.96,68.03,67.74,67.76,15116.0,60.5647,60.627,60.3686,60.3864,15116.0
2022-01-25 11:00:00,67.79,67.92,67.73,67.74,62724.0,60.4132,60.529,60.3597,60.3686,62724.0
2022-01-25 11:05:00,67.73,67.73,67.59,67.69,52063.0,60.3597,60.3597,60.2349,60.324,52063.0
2022-01-25 11:10:00,67.69,67.69,67.53,67.56,37120.0,60.324,60.324,60.1815,60.2082,37120.0
2022-01-25 11:15:00,67.56,67.76,67.56,67.69,28365.0,60.2082,60.3864,60.2082,60.324,28365.0
2022-01-25 11:20:00,67.69,67.81,67.68,67.74,23813.0,60.324,60.431,60.3151,60.3686,23813.0
2022-01-25 11:25:00,67.77,67.82,67.7,67.81,10283.0,60.3953,60.4399,60.333,60.431,10283.0
2022-01-25 11:30:00,67.83,67.85,67.6,67.6,13027.0,60.4488,60.4666,60.2438,60.2438,13027.0
2022-01-25 11:35:00,67.55,67.66,67.5,67.56,31349.0,60.1993,60.2973,60.1547,60.2082,31349.0
2022-01-25 11:40:00,67.57,67.58,67.39,67.47,43147.0,60.2171,60.226,60.0567,60.128,43147.0
2022-01-25 11:45:00,67.45,67.58,67.43,67.56,29060.0,60.1102,60.226,60.0923,60.2082,29060.0
2022-01-25 11:50:00,67.55,67.61,67.53,67.57,27434.0,60.1993,60.2527,60.1815,60.2171,27434.0
2022-01-25 11:55:00,67.55,67.58,67.3,67.35,51985.0,60.1993,60.226,59.9765,60.021,51985.0
2022-01-25 12:00:00,67.32,67.55,67.31,67.53,60743.0,59.9943,60.1993,59.9854,60.1815,60743.0
2022-01-25 12:05:00,67.54,67.85,67.53,67.85,32326.0,60.1904,60.4666,60.1815,60.4666,32326.0
2022-01-25 12:10:00,67.83,67.85,67.76,67.84,17710.0,60.4488,60.4666,60.3864,60.4577,17710.0
2022-01-25 12:15:00,67.84,67.84,67.69,67.81,22403.0,60.4577,60.4577,60.324,60.431,22403.0
2022-01-25 12:20:00,67.8,67.93,67.8,67.88,16309.0,60.4221,60.5379,60.4221,60.4934,16309.0
2022-01-25 12:25:00,67.91,67.96,67.8,67.84,16108.0,60.5201,60.5647,60.4221,60.4577,16108.0
2022-01-25 12:30:00,67.85,67.85,67.71,67.71,10824.0,60.4666,60.4666,60.3419,60.3419,10824.0
2022-01-25 12:35:00,67.72,67.77,67.63,67.64,12103.0,60.3508,60.3953,60.2706,60.2795,12103.0
2022-01-25 12:40:00,67.65,67.67,67.52,67.55,15954.0,60.2884,60.3062,60.1725,60.1993,15954.0
2022-01-25 12:45:00,67.54,67.57,67.34,67.34,18717.0,60.1904,60.2171,60.0121,60.0121,18717.0
2022-01-25 12:50:00,67.36,67.48,67.3,67.45,24252.0,60.0299,60.1369,59.9765,60.1102,24252.0
2022-01-25 12:55:00,67.46,67.46,67.25,67.36,23926.0,60.1191,60.1191,59.9319,60.0299,23926.0
2022-01-25 13:00:00,67.35,67.48,67.31,67.44,41407.0,60.021,60.1369,59.9854,60.1012,41407.0
2022-01-25 13:05:00,67.49,67.49,67.4,67.41,27469.0,60.1458,60.1458,60.0656,60.0745,27469.0
2022-01-25 13:10:00,67.42,67.49,67.4,67.45,25936.0,60.0834,60.1458,60.0656,60.1102,25936.0
2022-01-25 13:15:00,67.45,67.45,67.3,67.34,25925.0,60.1102,60.1102,59.9765,60.0121,25925.0
2022-01-25 13:20:00,67.34,67.41,67.33,67.36,20733.0,60.0121,60.0745,60.0032,60.0299,20733.0
2022-01-25 13:25:00,67.37,67.67,67.37,67.64,17224.0,60.0389,60.3062,60.0389,60.2795,17224.0
2022-01-25 13:30:00,67.64,67.75,67.62,67.75,21217.0,60.2795,60.3775,60.2617,60.3775,21217.0
2022-01-25 13:35:00,67.79,67.88,67.77,67.81,17058.0,60.4132,60.4934,60.3953,60.431,17058.0
2022-01-25 13:40:00,67.81,67.89,67.75,67.86,19678.0,60.431,60.5023,60.3775,60.4755,19678.0
2022-01-25 13:45:00,67.86,68.04,67.86,68.04,28613.0,60.4755,60.636,60.4755,60.636,28613.0
2022-01-25 13:50:00,68.05,68.08,67.96,68.02,21847.0,60.6449,60.6716,60.5647,60.6181,21847.0
2022-01-25 13:55:00,68.02,68.15,68.02,68.11,13648.0,60.6181,60.734,60.6181,60.6983,13648.0
2022-01-25 14:00:00,68.12,68.14,68.01,68.01,25708.0,60.7072,60.7251,60.6092,60.6092,25708.0
2022-01-25 14:05:00,68.0,68.07,67.97,68.01,42286.0,60.6003,60.6627,60.5736,60.6092,42286.0
2022-01-25 14:10:00,68.02,68.18,68.02,68.18,13198.0,60.6181,60.7607,60.6181,60.7607,13198.0
2022-01-25 14:15:00,68.18,68.22,68.17,68.21,30793.0,60.7607,60.7964,60.7518,60.7875,30793.0
2022-01-25 14:20:00,68.22,68.25,68.11,68.12,34190.0,60.7964,60.8231,60.6983,60.7072,34190.0
2022-01-25 14:25:00,68.11,68.11,67.94,67.96,29360.0,60.6983,60.6983,60.5468,60.5647,29360.0
2022-01-25 14:30:00,67.98,68.05,67.97,68.03,18803.0,60.5825,60.6449,60.5736,60.627,18803.0
2022-01-25 14:35:00,68.04,68.18,68.04,68.17,19813.0,60.636,60.7607,60.636,60.7518,19813.0
2022-01-25 14:40:00,68.17,68.26,68.16,68.22,16445.0,60.7518,60.832,60.7429,60.7964,16445.0
2022-01-25 14:45:00,68.21,68.33,68.18,68.32,20841.0,60.7875,60.8944,60.7607,60.8855,20841.0
2022-01-25 14:50:00,68.33,68.45,68.33,68.35,20566.0,60.8944,61.0013,60.8944,60.9122,20566.0
2022-01-25 14:55:00,68.34,68.42,68.34,68.4,26630.0,60.9033,60.9746,60.9033,60.9568,26630.0
2022-01-25 15:00:00,68.4,68.42,68.32,68.38,23441.0,60.9568,60.9746,60.8855,60.939,23441.0
2022-01-25 15:05:00,68.37,68.39,68.29,68.38,30868.0,60.93,60.9479,60.8587,60.939,30868.0
2022-01-25 15:10:00,68.38,68.38,68.1,68.12,62506.0,60.939,60.939,60.6894,60.7072,62506.0
2022-01-25 15:15:00,68.12,68.17,68.06,68.16,24960.0,60.7072,60.7518,60.6538,60.7429,24960.0
2022-01-25 15:20:00,68.17,68.19,68.1,68.1,22574.0,60.7518,60.7696,60.6894,60.6894,22574.0
2022-01-25 15:25:00,68.09,68.09,67.91,67.93,31547.0,60.6805,60.6805,60.5201,60.5379,31547.0
2022-01-25 15:30:00,67.94,67.95,67.78,67.89,41524.0,60.5468,60.5557,60.4042,60.5023,41524.0
2022-01-25 15:35:00,67.87,68.01,67.81,67.99,38473.0,60.4845,60.6092,60.431,60.5914,38473.0
2022-01-25 15:40:00,68.0,68.07,67.96,67.97,48016.0,60.6003,60.6627,60.5647,60.5736,48016.0
2022-01-25 15:45:00,67.97,68.06,67.9,67.93,67936.0,60.5736,60.6538,60.5112,60.5379,67936.0
2022-01-25 15:50:00,67.93,67.93,67.76,67.77,139483.0,60.5379,60.5379,60.3864,60.3953,139483.0
2022-01-25 15:55:00,67.78,67.94,67.74,67.89,271397.0,60.4042,60.5468,60.3686,60.5023,271397.0
2022-01-26 09:30:00,67.64,67.98,67.38,67.92,57303.0,60.2795,60.5825,60.0478,60.529,57303.0
2022-01-26 09:35:00,67.99,68.19,67.96,68.12,14407.0,60.5914,60.7696,60.5647,60.7072,14407.0
2022-01-26 09:40:00,68.1,68.21,68.03,68.21,19382.0,60.6894,60.7875,60.627,60.7875,19382.0
2022-01-26 09:45:00,68.21,68.66,68.17,68.66,14628.0,60.7875,61.1885,60.7518,61.1885,14628.0
2022-01-26 09:50:00,68.66,68.72,68.57,68.57,21401.0,61.1885,61.242,61.1083,61.1083,21401.0
2022-01-26 09:55:00,68.54,68.59,68.36,68.37,19504.0,61.0815,61.1261,60.9211,60.93,19504.0
2022-01-26 10:00:00,68.37,68.41,68.24,68.39,19670.0,60.93,60.9657,60.8142,60.9479,19670.0
2022-01-26 10:05:00,68.38,68.56,68.31,68.44,44794.0,60.939,61.0994,60.8766,60.9924,44794.0
2022-01-26 10:10:00,68.44,68.44,68.34,68.41,17968.0,60.9924,60.9924,60.9033,60.9657,17968.0
2022-01-26 10:15:00,68.41,68.54,68.33,68.53,35500.0,60.9657,61.0815,60.8944,61.0726,35500.0
2022-01-26 10:20:00,68.52,68.67,68.52,68.53,18338.0,61.0637,61.1974,61.0637,61.0726,18338.0
2022-01-26 10:25:00,68.48,68.49,68.16,68.21,18315.0,61.0281,61.037,60.7429,60.7875,18315.0
2022-01-26 10:30:00,68.23,68.23,68.01,68.13,19374.0,60.8053,60.8053,60.6092,60.7162,19374.0
2022-01-26 10:35:00,68.1,68.17,67.97,68.02,25366.0,60.6894,60.7518,60.5736,60.6181,25366.0
2022-01-26 10:40:00,68.01,68.08,67.87,67.9,52731.0,60.6092,60.6716,60.4845,60.5112,52731.0
2022-01-26 10:45:00,67.9,67.93,67.76,67.91,33368.0,60.5112,60.5379,60.3864,60.5201,33368.0
2022-01-26 10:50:00,67.91,68.1,67.9,68.08,20053.0,60.5201,60.6894,60.5112,60.6716,20053.0
2022-01-26 10:55:00,68.09,68.1,68.0,68.0,9063.0,60.6805,60.6894,60.6003,60.6003,9063.0
2022-01-26 11:00:00,68.01,68.02,67.91,67.93,8020.0,60.6092,60.6181,60.5201,60.5379,8020.0
2022-01-26 11:05:00,67.94,68.08,67.94,68.08,8420.0,60.5468,60.6716,60.5468,60.6716,8420.0
2022-01-26 11:10:00,68.03,68.13,68.03,68.1,7337.0,60.627,60.7162,60.627,60.6894,7337.0
2022-01-26 11:15:00,68.06,68.16,68.02,68.07,37282.0,60.6538,60.7429,60.6181,60.6627,37282.0
2022-01-26 11:20:00,68.08,68.15,68.03,68.11,38364.0,60.6716,60.734,60.627,60.6983,38364.0
2022-01-26 11:25:00,68.11,68.2,68.05,68.12,10823.0,60.6983,60.7785,60.6449,60.7072,10823.0
2022-01-26 11:30:00,68.08,68.23,68.08,68.14,10464.0,60.6716,60.8053,60.6716,60.7251,10464.0
2022-01-26 11:35:00,68.2,68.2,68.04,68.05,11824.0,60.7785,60.7785,60.636,60.6449,11824.0
2022-01-26 11:40:00,68.09,68.18,68.09,68.13,6924.0,60.6805,60.7607,60.6805,60.7162,6924.0
2022-01-26 11:45:00,68.13,68.16,68.04,68.05,7733.0,60.7162,60.7429,60.636,60.6449,7733.0
2022-01-26 11:50:00,68.05,68.09,67.97,67.97,32875.0,60.6449,60.6805,60.5736,60.5736,32875.0
2022-01-26 11:55:00,67.97,68.04,67.87,68.02,14309.0,60.5736,60.636,60.4845,60.6181,14309.0
2022-01-26 12:00:00,68.03,68.08,67.92,67.92,6668.0,60.627,60.6716,60.529,60.529,6668.0
2022-01-26 12:05:00,67.91,67.94,67.85,67.94,10632.0,60.5201,60.5468,60.4666,60.5468,10632.0
2022-01-26 12:10:00,67.93,68.01,67.92,68.01,10952.0,60.5379,60.6092,60.529,60.6092,10952.0
2022-01-26 12:15:00,68.0,68.02,67.9,67.95,14809.0,60.6003,60.6181,60.5112,60.5557,14809.0
2022-01-26 12:20:00,67.96,67.96,67.8,67.81,10295.0,60.5647,60.5647,60.4221,60.431,10295.0
2022-01-26 12:25:00,67.82,67.84,67.74,67.76,10964.0,60.4399,60.4577,60.3686,60.3864,10964.0
2022-01-26 12:30:00,67.76,67.84,67.72,67.78,10340.0,60.3864,60.4577,60.3508,60.4042,10340.0
2022-01-26 12:35:00,67.77,67.77,67.6,67.61,15022.0,60.3953,60.3953,60.2438,60.2527,15022.0
2022-01-26 12:40:00,67.62,67.64,67.52,67.52,18477.0,60.2617,60.2795,60.1725,60.1725,18477.0
2022-01-26 12:45:00,67.54,67.56,67.49,67.52,10722.0,60.1904,60.2082,60.1458,60.1725,10722.0
2022-01-26 12:50:00,67.53,67.65,67.53,67.59,13606.0,60.1815,60.2884,60.1815,60.2349,13606.0
2022-01-26 12:55:00,67.57,67.61,67.53,67.61,16378.0,60.2171,60.2527,60.1815,60.2527,16378.0
2022-01-26 13:00:00,67.61,67.64,67.52,67.61,16606.0,60.2527,60.2795,60.1725,60.2527,16606.0
2022-01-26 13:05:00,67.61,67.72,67.61,67.7,11673.0,60.2527,60.3508,60.2527,60.333,11673.0
2022-01-26 13:10:00,67.7,67.76,67.69,67.75,15209.0,60.333,60.3864,60.324,60.3775,15209.0
2022-01-26 13:15:00,67.74,67.76,67.62,67.64,15371.0,60.3686,60.3864,60.2617,60.2795,15371.0
2022-01-26 13:20:00,67.63,67.67,67.59,67.67,12608.0,60.2706,60.3062,60.2349,60.3062,12608.0
2022-01-26 13:25:00,67.68,67.74,67.65,67.65,8102.0,60.3151,60.3686,60.2884,60.2884,8102.0
2022-01-26 13:30:00,67.66,67.71,67.63,67.66,12247.0,60.2973,60.3419,60.2706,60.2973,12247.0
2022-01-26 13:35:00,67.66,67.71,67.64,67.68,10623.0,60.2973,60.3419,60.2795,60.3151,10623.0
2022-01-26 13:40:00,67.69,67.76,67.68,67.72,5880.0,60.324,60.3864,60.3151,60.3508,5880.0
2022-01-26 13:45:00,67.73,67.83,67.69,67.8,8010.0,60.3597,60.4488,60.324,60.4221,8010.0
2022-01-26 13:50:00,67.8,67.84,67.78,67.82,5298.0,60.4221,60.4577,60.4042,60.4399,5298.0
2022-01-26 13:55:00,67.8,67.9,67.79,67.88,9706.0,60.4221,60.5112,60.4132,60.4934,9706.0
2022-01-26 14:00:00,67.92,68.14,67.82,67.96,21601.0,60.529,60.7251,60.4399,60.5647,21601.0
2022-01-26 14:05:00,67.95,67.98,67.71,67.73,15113.0,60.5557,60.5825,60.3419,60.3597,15113.0
2022-01-26 14:10:00,67.76,67.91,67.62,67.73,24415.0,60.3864,60.5201,60.2617,60.3597,24415.0
2022-01-26 14:15:00,67.77,67.83,67.68,67.8,18362.0,60.3953,60.4488,60.3151,60.4221,18362.0
2022-01-26 14:20:00,67.81,67.83,67.71,67.77,13240.0,60.431,60.4488,60.3419,60.3953,13240.0
2022-01-26 14:25:00,67.8,67.9,67.72,67.73,21846.0,60.4221,60.5112,60.3508,60.3597,21846.0
2022-01-26 14:30:00,67.73,67.79,67.55,67.65,20050.0,60.3597,60.4132,60.1993,60.2884,20050.0
2022-01-26 14:35:00,67.65,67.96,67.59,67.77,40502.0,60.2884,60.5647,60.2349,60.3953,40502.0
2022-01-26 14:40:00,67.77,67.79,67.36,67.43,43407.0,60.3953,60.4132,60.0299,60.0923,43407.0
2022-01-26 14:45:00,67.42,67.45,67.21,67.37,59629.0,60.0834,60.1102,59.8963,60.0389,59629.0
2022-01-26 14:50:00,67.34,67.67,67.34,67.5,35473.0,60.0121,60.3062,60.0121,60.1547,35473.0
2022-01-26 14:55:00,67.48,67.59,67.4,67.59,38907.0,60.1369,60.2349,60.0656,60.2349,38907.0
2022-01-26 15:00:00,67.55,67.62,67.33,67.48,64606.0,60.1993,60.2617,60.0032,60.1369,64606.0
2022-01-26 15:05:00,67.48,67.51,67.26,67.27,34618.0,60.1369,60.1636,59.9408,59.9497,34618.0
2022-01-26 15:10:00,67.25,67.45,67.08,67.08,55437.0,59.9319,60.1102,59.7804,59.7804,55437.0
2022-01-26 15:15:00,67.07,67.17,67.01,67.09,48630.0,59.7715,59.8606,59.718,59.7893,48630.0
2022-01-26 15:20:00,67.11,67.21,66.99,67.17,43058.0,59.8072,59.8963,59.7002,59.8606,43058.0
2022-01-26 15:25:00,67.18,67.26,67.04,67.18,57504.0,59.8695,59.9408,59.7448,59.8695,57504.0
2022-01-26 15:30:00,67.17,67.28,67.08,67.21,47162.0,59.8606,59.9587,59.7804,59.8963,47162.0
2022-01-26 15:35:00,67.22,67.39,67.11,67.3,42292.0,59.9052,60.0567,59.8072,59.9765,42292.0
2022-01-26 15:40:00,67.3,67.41,67.23,67.39,43130.0,59.9765,60.0745,59.9141,60.0567,43130.0
2022-01-26 15:45:00,67.38,67.56,67.33,67.41,69510.0,60.0478,60.2082,60.0032,60.0745,69510.0
2022-01-26 15:50:00,67.4,67.68,67.34,67.62,131051.0,60.0656,60.3151,60.0121,60.2617,131051.0
2022-01-26 15:55:00,67.62,67.77,67.46,67.62,349085.0,60.2617,60.3953,60.1191,60.2617,349085.0
2022-01-27 09:30:00,67.44,68.17,66.79,68.1,98891.0,60.1012,60.7518,59.522,60.6894,98891.0
2022-01-27 09:35:00,67.97,68.42,67.97,68.35,36658.0,60.5736,60.9746,60.5736,60.9122,36658.0
2022-01-27 09:40:00,68.36,69.08,68.35,69.05,47643.0,60.9211,61.5628,60.9122,61.536,47643.0
2022-01-27 09:45:00,69.07,69.16,68.53,68.54,57688.0,61.5539,61.6341,61.0726,61.0815,57688.0
2022-01-27 09:50:00,68.58,69.12,68.58,69.05,63931.0,61.1172,61.5984,61.1172,61.536,63931.0
2022-01-27 09:55:00,69.03,69.25,68.86,69.25,37977.0,61.5182,61.7143,61.3667,61.7143,37977.0
2022-01-27 10:00:00,69.22,69.22,68.57,68.75,134108.0,61.6875,61.6875,61.1083,61.2687,134108.0
2022-01-27 10:05:00,68.73,68.88,68.7,68.79,25475.0,61.2509,61.3845,61.2241,61.3043,25475.0
2022-01-27 10:10:00,68.84,68.95,68.69,68.69,100998.0,61.3489,61.4469,61.2152,61.2152,100998.0
2022-01-27 10:15:00,68.72,68.95,68.69,68.89,27211.0,61.242,61.4469,61.2152,61.3935,27211.0
2022-01-27 10:20:00,68.88,69.16,68.86,69.07,26274.0,61.3845,61.6341,61.3667,61.5539,26274.0
2022-01-27 10:25:00,69.06,69.07,68.74,68.83,27566.0,61.545,61.5539,61.2598,61.34,27566.0
2022-01-27 10:30:00,68.85,68.93,68.68,68.91,33859.0,61.3578,61.4291,61.2063,61.4113,33859.0
2022-01-27 10:35:00,68.88,68.88,68.75,68.76,11602.0,61.3845,61.3845,61.2687,61.2776,11602.0
2022-01-27 10:40:00,68.78,69.3,68.77,69.26,13459.0,61.2954,61.7588,61.2865,61.7232,13459.0
2022-01-27 10:45:00,69.27,69.29,68.96,69.03,22639.0,61.7321,61.7499,61.4558,61.5182,22639.0
2022-01-27 10:50:00,69.02,69.16,69.0,69.12,21618.0,61.5093,61.6341,61.4915,61.5984,21618.0
2022-01-27 10:55:00,69.11,69.24,69.0,69.16,13391.0,61.5895,61.7054,61.4915,61.6341,13391.0
2022-01-27 11:00:00,69.17,69.32,69.17,69.18,24005.0,61.643,61.7767,61.643,61.6519,24005.0
2022-01-27 11:05:00,69.18,69.28,69.12,69.23,15159.0,61.6519,61.741,61.5984,61.6965,15159.0
2022-01-27 11:10:00,69.2,69.22,69.09,69.16,16675.0,61.6697,61.6875,61.5717,61.6341,16675.0
2022-01-27 11:15:00,69.14,69.14,68.85,68.92,21356.0,61.6163,61.6163,61.3578,61.4202,21356.0
2022-01-27 11:20:00,68.9,68.96,68.83,68.91,17020.0,61.4024,61.4558,61.34,61.4113,17020.0
2022-01-27 11:25:00,68.92,68.95,68.74,68.8,17567.0,61.4202,61.4469,61.2598,61.3133,17567.0
2022-01-27 11:30:00,68.81,69.0,68.79,68.99,23269.0,61.3222,61.4915,61.3043,61.4826,23269.0
2022-01-27 11:35:00,69.0,69.03,68.89,68.9,33451.0,61.4915,61.5182,61.3935,61.4024,33451.0
2022-01-27 11:40:00,68.92,68.95,68.8,68.81,10797.0,61.4202,61.4469,61.3133,61.3222,10797.0
2022-01-27 11:45:00,68.81,68.98,68.81,68.97,23009.0,61.3222,61.4737,61.3222,61.4648,23009.0
2022-01-27 11:50:00,68.98,69.05,68.85,68.85,20996.0,61.4737,61.536,61.3578,61.3578,20996.0
2022-01-27 11:55:00,68.85,69.04,68.85,68.99,18109.0,61.3578,61.5271,61.3578,61.4826,18109.0
2022-01-27 12:00:00,68.99,69.03,68.9,68.92,46091.0,61.4826,61.5182,61.4024,61.4202,46091.0
2022-01-27 12:05:00,68.92,68.92,68.78,68.8,101276.0,61.4202,61.4202,61.2954,61.3133,101276.0
2022-01-27 12:10:00,68.8,68.83,68.7,68.71,44561.0,61.3133,61.34,61.2241,61.233,44561.0
2022-01-27 12:15:00,68.7,68.71,68.59,68.65,44117.0,61.2241,61.233,61.1261,61.1796,44117.0
2022-01-27 12:20:00,68.65,68.77,68.64,68.72,26997.0,61.1796,61.2865,61.1707,61.242,26997.0
2022-01-27 12:25:00,68.73,68.79,68.69,68.75,39212.0,61.2509,61.3043,61.2152,61.2687,39212.0
2022-01-27 12:30:00,68.75,68.77,68.59,68.6,57112.0,61.2687,61.2865,61.1261,61.135,57112.0
2022-01-27 12:35:00,68.59,68.63,68.45,68.6,43217.0,61.1261,61.1617,61.0013,61.135,43217.0
2022-01-27 12:40:00,68.6,68.65,68.45,68.56,30854.0,61.135,61.1796,61.0013,61.0994,30854.0
2022-01-27 12:45:00,68.56,68.66,68.46,68.66,45527.0,61.0994,61.1885,61.0102,61.1885,45527.0
2022-01-27 12:50:00,68.66,68.72,68.59,68.63,23028.0,61.1885,61.242,61.1261,61.1617,23028.0
2022-01-27 12:55:00,68.62,68.85,68.6,68.76,43237.0,61.1528,61.3578,61.135,61.2776,43237.0
2022-01-27 13:00:00,68.75,68.76,68.53,68.53,156457.0,61.2687,61.2776,61.0726,61.0726,156457.0
2022-01-27 13:05:00,68.51,68.56,68.3,68.41,62356.0,61.0548,61.0994,60.8677,60.9657,62356.0
2022-01-27 13:10:00,68.41,68.73,68.38,68.7,62913.0,60.9657,61.2509,60.939,61.2241,62913.0
2022-01-27 13:15:00,68.68,68.72,68.5,68.63,42958.0,61.2063,61.242,61.0459,61.1617,42958.0
2022-01-27 13:20:00,68.62,68.68,68.55,68.56,32240.0,61.1528,61.2063,61.0905,61.0994,32240.0
2022-01-27 13:25:00,68.57,68.71,68.56,68.65,41745.0,61.1083,61.233,61.0994,61.1796,41745.0
2022-01-27 13:30:00,68.65,68.73,68.44,68.45,24154.0,61.1796,61.2509,60.9924,61.0013,24154.0
2022-01-27 13:35:00,68.45,68.52,68.34,68.34,22204.0,61.0013,61.0637,60.9033,60.9033,22204.0
2022-01-27 13:40:00,68.38,68.48,68.32,68.39,15626.0,60.939,61.0281,60.8855,60.9479,15626.0
2022-01-27 13:45:00,68.38,68.39,68.27,68.35,15424.0,60.939,60.9479,60.8409,60.9122,15424.0
2022-01-27 13:50:00,68.34,68.49,68.33,68.49,23348.0,60.9033,61.037,60.8944,61.037,23348.0
2022-01-27 13:55:00,68.46,68.56,68.45,68.51,18015.0,61.0102,61.0994,61.0013,61.0548,18015.0
2022-01-27 14:00:00,68.5,68.69,68.45,68.69,15691.0,61.0459,61.2152,61.0013,61.2152,15691.0
2022-01-27 14:05:00,68.68,68.76,68.62,68.69,20704.0,61.2063,61.2776,61.1528,61.2152,20704.0
2022-01-27 14:10:00,68.69,68.72,68.56,68.57,15297.0,61.2152,61.242,61.0994,61.1083,15297.0
2022-01-27 14:15:00,68.57,68.57,68.45,68.51,17998.0,61.1083,61.1083,61.0013,61.0548,17998.0
2022-01-27 14:20:00,68.52,68.57,68.45,68.45,17650.0,61.0637,61.1083,61.0013,61.0013,17650.0
2022-01-27 14:25:00,68.44,68.48,68.4,68.42,15989.0,60.9924,61.0281,60.9568,60.9746,15989.0
2022-01-27 14:30:00,68.43,68.5,68.43,68.49,20188.0,60.9835,61.0459,60.9835,61.037,20188.0
2022-01-27 14:35:00,68.49,68.6,68.49,68.55,13112.0,61.037,61.135,61.037,61.0905,13112.0
2022-01-27 14:40:00,68.56,68.75,68.56,68.72,17397.0,61.0994,61.2687,61.0994,61.242,17397.0
2022-01-27 14:45:00,68.7,68.84,68.69,68.83,12655.0,61.2241,61.3489,61.2152,61.34,12655.0
2022-01-27 14:50:00,68.82,68.83,68.65,68.68,19022.0,61.3311,61.34,61.1796,61.2063,19022.0
2022-01-27 14:55:00,68.68,68.72,68.59,68.59,19432.0,61.2063,61.242,61.1261,61.1261,19432.0
2022-01-27 15:00:00,68.63,68.97,68.63,68.91,21299.0,61.1617,61.4648,61.1617,61.4113,21299.0
2022-01-27 15:05:00,68.92,68.97,68.7,68.72,25993.0,61.4202,61.4648,61.2241,61.242,25993.0
2022-01-27 15:10:00,68.7,68.75,68.47,68.48,25030.0,61.2241,61.2687,61.0192,61.0281,25030.0
2022-01-27 15:15:00,68.5,68.68,68.43,68.67,35060.0,61.0459,61.2063,60.9835,61.1974,35060.0
2022-01-27 15:20:00,68.69,68.81,68.64,68.8,33478.0,61.2152,61.3222,61.1707,61.3133,33478.0
2022-01-27 15:25:00,68.78,68.95,68.78,68.89,23710.0,61.2954,61.4469,61.2954,61.3935,23710.0
2022-01-27 15:30:00,68.9,68.92,68.76,68.77,31319.0,61.4024,61.4202,61.2776,61.2865,31319.0
2022-01-27 15:35:00,68.78,68.87,68.71,68.75,27159.0,61.2954,61.3756,61.233,61.2687,27159.0
2022-01-27 15:40:00,68.75,69.14,68.75,69.07,53505.0,61.2687,61.6163,61.2687,61.5539,53505.0
2022-01-27 15:45:00,69.08,69.19,68.79,68.89,56494.0,61.5628,61.6608,61.3043,61.3935,56494.0
2022-01-27 15:50:00,68.86,68.97,68.78,68.93,113148.0,61.3667,61.4648,61.2954,61.4291,113148.0
2022-01-27 15:55:00,68.93,69.05,68.91,68.94,188897.0,61.4291,61.536,61.4113,61.438,188897.0
2022-01-28 09:30:00,66.42,68.81,66.41,68.48,68278.0,59.1922,61.3222,59.1833,61.0281,68278.0
2022-01-28 09:35:00,68.57,68.58,68.3,68.44,34955.0,61.1083,61.1172,60.8677,60.9924,34955.0
2022-01-28 09:40:00,68.44,68.75,68.4,68.55,24861.0,60.9924,61.2687,60.9568,61.0905,24861.0
2022-01-28 09:45:00,68.55,68.89,68.41,68.81,100197.0,61.0905,61.3935,60.9657,61.3222,100197.0
2022-01-28 09:50:00,68.81,68.93,68.51,68.59,32712.0,61.3222,61.4291,61.0548,61.1261,32712.0
2022-01-28 09:55:00,68.56,68.68,68.31,68.33,20138.0,61.0994,61.2063,60.8766,60.8944,20138.0
2022-01-28 10:00:00,68.3,68.46,68.26,68.44,14599.0,60.8677,61.0102,60.832,60.9924,14599.0
2022-01-28 10:05:00,68.47,68.67,68.35,68.65,22097.0,61.0192,61.1974,60.9122,61.1796,22097.0
2022-01-28 10:10:00,68.64,68.68,68.52,68.61,23963.0,61.1707,61.2063,61.0637,61.1439,23963.0
2022-01-28 10:15:00,68.59,68.78,68.59,68.71,688677.0,61.1261,61.2954,61.1261,61.233,688677.0
2022-01-28 10:20:00,68.72,68.81,68.63,68.73,15142.0,61.242,61.3222,61.1617,61.2509,15142.0
2022-01-28 10:25:00,68.73,68.84,68.65,68.79,11111.0,61.2509,61.3489,61.1796,61.3043,11111.0
2022-01-28 10:30:00,68.81,68.9,68.68,68.68,26027.0,61.3222,61.4024,61.2063,61.2063,26027.0
2022-01-28 10:35:00,68.71,68.78,68.57,68.64,13846.0,61.233,61.2954,61.1083,61.1707,13846.0
2022-01-28 10:40:00,68.62,68.64,68.34,68.4,9951.0,61.1528,61.1707,60.9033,60.9568,9951.0
2022-01-28 10:45:00,68.41,68.51,68.3,68.51,14420.0,60.9657,61.0548,60.8677,61.0548,14420.0
2022-01-28 10:50:00,68.51,68.52,68.4,68.48,18395.0,61.0548,61.0637,60.9568,61.0281,18395.0
2022-01-28 10:55:00,68.49,68.49,68.32,68.47,14382.0,61.037,61.037,60.8855,61.0192,14382.0
2022-01-28 11:00:00,68.47,68.53,68.3,68.3,16403.0,61.0192,61.0726,60.8677,60.8677,16403.0
2022-01-28 11:05:00,68.28,68.37,68.15,68.17,11031.0,60.8498,60.93,60.734,60.7518,11031.0
2022-01-28 11:10:00,68.18,68.23,68.1,68.19,20324.0,60.7607,60.8053,60.6894,60.7696,20324.0
2022-01-28 11:15:00,68.19,68.19,67.99,68.18,8795.0,60.7696,60.7696,60.5914,60.7607,8795.0
2022-01-28 11:20:00,68.2,68.33,68.18,68.33,7290.0,60.7785,60.8944,60.7607,60.8944,7290.0
2022-01-28 11:25:00,68.3,68.45,68.27,68.44,11652.0,60.8677,61.0013,60.8409,60.9924,11652.0
2022-01-28 11:30:00,68.46,68.76,68.44,68.73,29393.0,61.0102,61.2776,60.9924,61.2509,29393.0
2022-01-28 11:35:00,68.78,68.86,68.77,68.83,16331.0,61.2954,61.3667,61.2865,61.34,16331.0
2022-01-28 11:40:00,68.84,68.9,68.79,68.9,14529.0,61.3489,61.4024,61.3043,61.4024,14529.0
2022-01-28 11:45:00,68.9,68.93,68.81,68.89,24643.0,61.4024,61.4291,61.3222,61.3935,24643.0
2022-01-28 11:50:00,68.85,68.9,68.77,68.88,7714.0,61.3578,61.4024,61.2865,61.3845,7714.0
2022-01-28 11:55:00,68.86,69.05,68.85,68.92,18564.0,61.3667,61.536,61.3578,61.4202,18564.0
2022-01-28 12:00:00,68.94,69.01,68.89,69.01,13539.0,61.438,61.5004,61.3935,61.5004,13539.0
2022-01-28 12:05:00,69.01,69.14,68.99,69.1,13284.0,61.5004,61.6163,61.4826,61.5806,13284.0
2022-01-28 12:10:00,69.14,69.19,69.05,69.15,19975.0,61.6163,61.6608,61.536,61.6252,19975.0
2022-01-28 12:15:00,69.15,69.32,69.15,69.3,13898.0,61.6252,61.7767,61.6252,61.7588,13898.0
2022-01-28 12:20:00,69.31,69.36,69.22,69.33,8324.0,61.7678,61.8123,61.6875,61.7856,8324.0
2022-01-28 12:25:00,69.31,69.34,69.26,69.26,11752.0,61.7678,61.7945,61.7232,61.7232,11752.0
2022-01-28 12:30:00,69.26,69.32,69.23,69.32,11868.0,61.7232,61.7767,61.6965,61.7767,11868.0
2022-01-28 12:35:00,69.33,69.33,69.16,69.19,13725.0,61.7856,61.7856,61.6341,61.6608,13725.0
2022-01-28 12:40:00,69.19,69.25,69.18,69.23,14410.0,61.6608,61.7143,61.6519,61.6965,14410.0
2022-01-28 12:45:00,69.21,69.21,69.02,69.11,11026.0,61.6786,61.6786,61.5093,61.5895,11026.0
2022-01-28 12:50:00,69.11,69.21,69.11,69.21,6524.0,61.5895,61.6786,61.5895,61.6786,6524.0
2022-01-28 12:55:00,69.24,69.3,69.2,69.21,10870.0,61.7054,61.7588,61.6697,61.6786,10870.0
2022-01-28 13:00:00,69.24,69.33,69.23,69.31,9998.0,61.7054,61.7856,61.6965,61.7678,9998.0
2022-01-28 13:05:00,69.31,69.45,69.31,69.39,11686.0,61.7678,61.8925,61.7678,61.839,11686.0
2022-01-28 13:10:00,69.39,69.44,69.34,69.38,8026.0,61.839,61.8836,61.7945,61.8301,8026.0
2022-01-28 13:15:00,69.38,69.38,69.22,69.27,11137.0,61.8301,61.8301,61.6875,61.7321,11137.0
2022-01-28 13:20:00,69.26,69.34,69.19,69.34,13875.0,61.7232,61.7945,61.6608,61.7945,13875.0
2022-01-28 13:25:00,69.34,69.42,69.24,69.32,8379.0,61.7945,61.8658,61.7054,61.7767,8379.0
2022-01-28 13:30:00,69.34,69.42,69.34,69.38,7017.0,61.7945,61.8658,61.7945,61.8301,7017.0
2022-01-28 13:35:00,69.37,69.42,69.32,69.42,13680.0,61.8212,61.8658,61.7767,61.8658,13680.0
2022-01-28 13:40:00,69.41,69.52,69.39,69.49,7073.0,61.8569,61.9549,61.839,61.9282,7073.0
2022-01-28 13:45:00,69.47,69.55,69.47,69.52,18496.0,61.9103,61.9816,61.9103,61.9549,18496.0
2022-01-28 13:50:00,69.54,69.57,69.48,69.5,7800.0,61.9727,61.9995,61.9193,61.9371,7800.0
2022-01-28 13:55:00,69.47,69.48,69.38,69.41,8429.0,61.9103,61.9193,61.8301,61.8569,8429.0
2022-01-28 14:00:00,69.38,69.42,69.27,69.27,8104.0,61.8301,61.8658,61.7321,61.7321,8104.0
2022-01-28 14:05:00,69.3,69.39,69.27,69.3,12417.0,61.7588,61.839,61.7321,61.7588,12417.0
2022-01-28 14:10:00,69.31,69.34,69.28,69.31,6887.0,61.7678,61.7945,61.741,61.7678,6887.0
2022-01-28 14:15:00,69.3,69.32,69.18,69.31,9599.0,61.7588,61.7767,61.6519,61.7678,9599.0
2022-01-28 14:20:00,69.3,69.3,69.18,69.18,10021.0,61.7588,61.7588,61.6519,61.6519,10021.0
2022-01-28 14:25:00,69.17,69.19,69.07,69.09,13228.0,61.643,61.6608,61.5539,61.5717,13228.0
2022-01-28 14:30:00,69.08,69.15,68.99,69.0,7994.0,61.5628,61.6252,61.4826,61.4915,7994.0
2022-01-28 14:35:00,69.0,69.11,69.0,69.09,14462.0,61.4915,61.5895,61.4915,61.5717,14462.0
2022-01-28 14:40:00,69.09,69.26,69.09,69.26,5663.0,61.5717,61.7232,61.5717,61.7232,5663.0
2022-01-28 14:45:00,69.26,69.37,69.26,69.36,9729.0,61.7232,61.8212,61.7232,61.8123,9729.0
2022-01-28 14:50:00,69.34,69.43,69.34,69.35,8975.0,61.7945,61.8747,61.7945,61.8034,8975.0
2022-01-28 14:55:00,69.37,69.47,69.35,69.46,13106.0,61.8212,61.9103,61.8034,61.9014,13106.0
2022-01-28 15:00:00,69.46,69.52,69.36,69.46,12541.0,61.9014,61.9549,61.8123,61.9014,12541.0
2022-01-28 15:05:00,69.46,69.56,69.46,69.53,7911.0,61.9014,61.9905,61.9014,61.9638,7911.0
2022-01-28 15:10:00,69.52,69.52,69.37,69.42,11438.0,61.9549,61.9549,61.8212,61.8658,11438.0
2022-01-28 15:15:00,69.43,69.5,69.34,69.5,13417.0,61.8747,61.9371,61.7945,61.9371,13417.0
2022-01-28 15:20:00,69.5,69.62,69.48,69.58,9607.0,61.9371,62.044,61.9193,62.0084,9607.0
2022-01-28 15:25:00,69.58,69.6,69.48,69.56,13875.0,62.0084,62.0262,61.9193,61.9905,13875.0
2022-01-28 15:30:00,69.53,69.69,69.41,69.66,21029.0,61.9638,62.1064,61.8569,62.0797,21029.0
2022-01-28 15:35:00,69.63,69.66,69.55,69.6,20606.0,62.0529,62.0797,61.9816,62.0262,20606.0
2022-01-28 15:40:00,69.61,69.79,69.58,69.65,28777.0,62.0351,62.1955,62.0084,62.0708,28777.0
2022-01-28 15:45:00,69.66,69.76,69.61,69.73,35890.0,62.0797,62.1688,62.0351,62.142,35890.0
2022-01-28 15:50:00,69.73,69.85,69.68,69.79,91186.0,62.142,62.249,62.0975,62.1955,91186.0
2022-01-28 15:55:00,69.79,69.89,69.73,69.84,174331.0,62.1955,62.2846,62.142,62.2401,174331.0
2022-01-31 09:30:00,69.1,69.48,68.92,69.29,74985.0,61.5806,61.9193,61.4202,61.7499,74985.0
2022-01-31 09:35:00,69.26,69.47,69.26,69.32,20483.0,61.7232,61.9103,61.7232,61.7767,20483.0
2022-01-31 09:40:00,69.35,69.59,69.32,69.54,20942.0,61.8034,62.0173,61.7767,61.9727,20942.0
2022-01-31 09:45:00,69.52,69.57,69.41,69.51,15723.0,61.9549,61.9995,61.8569,61.946,15723.0
2022-01-31 09:50:00,69.47,69.59,69.22,69.24,15121.0,61.9103,62.0173,61.6875,61.7054,15121.0
2022-01-31 09:55:00,69.25,69.36,69.23,69.27,28649.0,61.7143,61.8123,61.6965,61.7321,28649.0
2022-01-31 10:00:00,69.26,69.37,69.15,69.16,40756.0,61.7232,61.8212,61.6252,61.6341,40756.0
2022-01-31 10:05:00,69.11,69.13,68.9,69.12,37437.0,61.5895,61.6073,61.4024,61.5984,37437.0
2022-01-31 10:10:00,69.12,69.27,69.06,69.1,32717.0,61.5984,61.7321,61.545,61.5806,32717.0
2022-01-31 10:15:00,69.09,69.18,69.04,69.15,14984.0,61.5717,61.6519,61.5271,61.6252,14984.0
2022-01-31 10:20:00,69.17,69.25,69.16,69.2,25858.0,61.643,61.7143,61.6341,61.6697,25858.0
2022-01-31 10:25:00,69.18,69.21,69.04,69.06,10999.0,61.6519,61.6786,61.5271,61.545,10999.0
2022-01-31 10:30:00,69.07,69.07,68.94,68.97,16422.0,61.5539,61.5539,61.438,61.4648,16422.0
2022-01-31 10:35:00,68.98,69.02,68.89,68.94,16624.0,61.4737,61.5093,61.3935,61.438,16624.0
2022-01-31 10:40:00,68.9,69.02,68.87,68.89,13515.0,61.4024,61.5093,61.3756,61.3935,13515.0
2022-01-31 10:45:00,68.89,68.94,68.77,68.81,23622.0,61.3935,61.438,61.2865,61.3222,23622.0
2022-01-31 10:50:00,68.84,68.92,68.83,68.86,10462.0,61.3489,61.4202,61.34,61.3667,10462.0
2022-01-31 10:55:00,68.85,68.91,68.82,68.87,22004.0,61.3578,61.4113,61.3311,61.3756,22004.0
2022-01-31 11:00:00,68.89,68.92,68.68,68.77,26732.0,61.3935,61.4202,61.2063,61.2865,26732.0
2022-01-31 11:05:00,68.78,68.85,68.77,68.84,18302.0,61.2954,61.3578,61.2865,61.3489,18302.0
2022-01-31 11:10:00,68.85,68.92,68.83,68.87,40216.0,61.3578,61.4202,61.34,61.3756,40216.0
2022-01-31 11:15:00,68.87,69.08,68.87,69.07,13792.0,61.3756,61.5628,61.3756,61.5539,13792.0
2022-01-31 11:20:00,69.08,69.15,69.05,69.12,17613.0,61.5628,61.6252,61.536,61.5984,17613.0
2022-01-31 11:25:00,69.1,69.1,68.92,68.93,19339.0,61.5806,61.5806,61.4202,61.4291,19339.0
2022-01-31 11:30:00,68.93,69.05,68.93,69.0,13107.0,61.4291,61.536,61.4291,61.4915,13107.0
2022-01-31 11:35:00,68.97,68.98,68.87,68.94,17008.0,61.4648,61.4737,61.3756,61.438,17008.0
2022-01-31 11:40:00,68.94,69.03,68.94,69.02,11806.0,61.438,61.5182,61.438,61.5093,11806.0
2022-01-31 11:45:00,69.01,69.12,68.99,69.12,15525.0,61.5004,61.5984,61.4826,61.5984,15525.0
2022-01-31 11:50:00,69.13,69.18,69.12,69.18,15877.0,61.6073,61.6519,61.5984,61.6519,15877.0
2022-01-31 11:55:00,69.18,69.22,69.11,69.16,19443.0,61.6519,61.6875,61.5895,61.6341,19443.0
2022-01-31 12:00:00,69.17,69.17,69.09,69.11,13270.0,61.643,61.643,61.5717,61.5895,13270.0
2022-01-31 12:05:00,69.14,69.22,69.13,69.22,11132.0,61.6163,61.6875,61.6073,61.6875,11132.0
2022-01-31 12:10:00,69.23,69.36,69.22,69.35,18488.0,61.6965,61.8123,61.6875,61.8034,18488.0
2022-01-31 12:15:00,69.36,69.58,69.34,69.57,21960.0,61.8123,62.0084,61.7945,61.9995,21960.0
2022-01-31 12:20:00,69.57,69.67,69.52,69.57,13307.0,61.9995,62.0886,61.9549,61.9995,13307.0
2022-01-31 12:25:00,69.56,69.58,69.42,69.45,12501.0,61.9905,62.0084,61.8658,61.8925,12501.0
2022-01-31 12:30:00,69.44,69.51,69.43,69.43,11043.0,61.8836,61.946,61.8747,61.8747,11043.0
2022-01-31 12:35:00,69.44,69.46,69.39,69.43,11844.0,61.8836,61.9014,61.839,61.8747,11844.0
2022-01-31 12:40:00,69.43,69.46,69.38,69.41,11780.0,61.8747,61.9014,61.8301,61.8569,11780.0
2022-01-31 12:45:00,69.42,69.44,69.37,69.41,14065.0,61.8658,61.8836,61.8212,61.8569,14065.0
2022-01-31 12:50:00,69.4,69.48,69.37,69.46,8078.0,61.848,61.9193,61.8212,61.9014,8078.0
2022-01-31 12:55:00,69.46,69.52,69.41,69.41,13348.0,61.9014,61.9549,61.8569,61.8569,13348.0
2022-01-31 13:00:00,69.42,69.47,69.39,69.47,13282.0,61.8658,61.9103,61.839,61.9103,13282.0
2022-01-31 13:05:00,69.47,69.47,69.4,69.4,10675.0,61.9103,61.9103,61.848,61.848,10675.0
2022-01-31 13:10:00,69.41,69.43,69.29,69.38,15488.0,61.8569,61.8747,61.7499,61.8301,15488.0
2022-01-31 13:15:00,69.38,69.47,69.38,69.45,13168.0,61.8301,61.9103,61.8301,61.8925,13168.0
2022-01-31 13:20:00,69.45,69.56,69.45,69.53,13123.0,61.8925,61.9905,61.8925,61.9638,13123.0
2022-01-31 13:25:00,69.55,69.6,69.51,69.57,10995.0,61.9816,62.0262,61.946,61.9995,10995.0
2022-01-31 13:30:00,69.58,69.71,69.58,69.64,25806.0,62.0084,62.1242,62.0084,62.0618,25806.0
2022-01-31 13:35:00,69.62,69.62,69.48,69.49,9193.0,62.044,62.044,61.9193,61.9282,9193.0
2022-01-31 13:40:00,69.5,69.53,69.47,69.49,9920.0,61.9371,61.9638,61.9103,61.9282,9920.0
2022-01-31 13:45:00,69.48,69.54,69.44,69.44,27091.0,61.9193,61.9727,61.8836,61.8836,27091.0
2022-01-31 13:50:00,69.44,69.45,69.35,69.38,17091.0,61.8836,61.8925,61.8034,61.8301,17091.0
2022-01-31 13:55:00,69.37,69.5,69.35,69.47,24308.0,61.8212,61.9371,61.8034,61.9103,24308.0
2022-01-31 14:00:00,69.47,69.55,69.46,69.48,17761.0,61.9103,61.9816,61.9014,61.9193,17761.0
2022-01-31 14:05:00,69.46,69.56,69.46,69.56,13399.0,61.9014,61.9905,61.9014,61.9905,13399.0
2022-01-31 14:10:00,69.56,69.59,69.52,69.56,14557.0,61.9905,62.0173,61.9549,61.9905,14557.0
2022-01-31 14:15:00,69.56,69.62,69.54,69.61,13483.0,61.9905,62.044,61.9727,62.0351,13483.0
2022-01-31 14:20:00,69.62,69.66,69.57,69.58,11996.0,62.044,62.0797,61.9995,62.0084,11996.0
2022-01-31 14:25:00,69.56,69.57,69.51,69.54,14811.0,61.9905,61.9995,61.946,61.9727,14811.0
2022-01-31 14:30:00,69.56,69.6,69.53,69.55,15035.0,61.9905,62.0262,61.9638,61.9816,15035.0
2022-01-31 14:35:00,69.55,69.63,69.49,69.61,13173.0,61.9816,62.0529,61.9282,62.0351,13173.0
2022-01-31 14:40:00,69.63,69.68,69.62,69.63,13589.0,62.0529,62.0975,62.044,62.0529,13589.0
2022-01-31 14:45:00,69.62,69.67,69.58,69.59,19717.0,62.044,62.0886,62.0084,62.0173,19717.0
2022-01-31 14:50:00,69.58,69.62,69.57,69.59,17744.0,62.0084,62.044,61.9995,62.0173,17744.0
2022-01-31 14:55:00,69.58,69.58,69.47,69.49,20004.0,62.0084,62.0084,61.9103,61.9282,20004.0
2022-01-31 15:00:00,69.49,69.57,69.47,69.47,25755.0,61.9282,61.9995,61.9103,61.9103,25755.0
2022-01-31 15:05:00,69.48,69.57,69.47,69.52,13764.0,61.9193,61.9995,61.9103,61.9549,13764.0
2022-01-31 15:10:00,69.53,69.54,69.44,69.46,20444.0,61.9638,61.9727,61.8836,61.9014,20444.0
2022-01-31 15:15:00,69.47,69.47,69.38,69.42,26916.0,61.9103,61.9103,61.8301,61.8658,26916.0
2022-01-31 15:20:00,69.43,69.49,69.4,69.45,26352.0,61.8747,61.9282,61.848,61.8925,26352.0
2022-01-31 15:25:00,69.45,69.5,69.42,69.49,37198.0,61.8925,61.9371,61.8658,61.9282,37198.0
2022-01-31 15:30:00,69.47,69.48,69.35,69.44,61036.0,61.9103,61.9193,61.8034,61.8836,61036.0
2022-01-31 15:35:00,69.46,69.54,69.43,69.54,35017.0,61.9014,61.9727,61.8747,61.9727,35017.0
2022-01-31 15:40:00,69.55,69.59,69.48,69.57,28642.0,61.9816,62.0173,61.9193,61.9995,28642.0
2022-01-31 15:45:00,69.55,69.64,69.49,69.64,35257.0,61.9816,62.0618,61.9282,62.0618,35257.0
2022-01-31 15:50:00,69.63,69.71,69.47,69.59,109263.0,62.0529,62.1242,61.9103,62.0173,109263.0
2022-01-31 15:55:00,69.59,69.76,69.52,69.67,285919.0,62.0173,62.1688,61.9549,62.0886,285919.0
2022-02-01 09:30:00,69.46,69.46,68.9,69.09,77535.0,61.9014,61.9014,61.4024,61.5717,77535.0
2022-02-01 09:35:00,69.05,69.59,68.94,69.54,33935.0,61.536,62.0173,61.438,61.9727,33935.0
2022-02-01 09:40:00,69.56,69.56,69.4,69.55,21598.0,61.9905,61.9905,61.848,61.9816,21598.0
2022-02-01 09:45:00,69.55,69.71,69.39,69.44,36475.0,61.9816,62.1242,61.839,61.8836,36475.0
2022-02-01 09:50:00,69.44,69.48,69.25,69.36,19255.0,61.8836,61.9193,61.7143,61.8123,19255.0
2022-02-01 09:55:00,69.38,69.41,69.17,69.18,24160.0,61.8301,61.8569,61.643,61.6519,24160.0
2022-02-01 10:00:00,69.22,69.24,68.88,68.9,36946.0,61.6875,61.7054,61.3845,61.4024,36946.0
2022-02-01 10:05:00,68.88,69.05,68.82,68.83,15715.0,61.3845,61.536,61.3311,61.34,15715.0
2022-02-01 10:10:00,68.83,68.91,68.74,68.79,20030.0,61.34,61.4113,61.2598,61.3043,20030.0
2022-02-01 10:15:00,68.79,68.79,68.5,68.5,26145.0,61.3043,61.3043,61.0459,61.0459,26145.0
2022-02-01 10:20:00,68.49,68.5,68.35,68.37,22596.0,61.037,61.0459,60.9122,60.93,22596.0
2022-02-01 10:25:00,68.38,68.43,68.17,68.18,28257.0,60.939,60.9835,60.7518,60.7607,28257.0
2022-02-01 10:30:00,68.15,68.18,68.03,68.07,17789.0,60.734,60.7607,60.627,60.6627,17789.0
2022-02-01 10:35:00,68.07,68.28,68.07,68.24,15346.0,60.6627,60.8498,60.6627,60.8142,15346.0
2022-02-01 10:40:00,68.26,68.32,68.17,68.25,19150.0,60.832,60.8855,60.7518,60.8231,19150.0
2022-02-01 10:45:00,68.23,68.27,68.15,68.27,21510.0,60.8053,60.8409,60.734,60.8409,21510.0
2022-02-01 10:50:00,68.25,68.39,68.23,68.38,22941.0,60.8231,60.9479,60.8053,60.939,22941.0
2022-02-01 10:55:00,68.36,68.44,68.33,68.41,15706.0,60.9211,60.9924,60.8944,60.9657,15706.0
2022-02-01 11:00:00,68.4,68.44,68.26,68.29,17708.0,60.9568,60.9924,60.832,60.8587,17708.0
2022-02-01 11:05:00,68.3,68.32,68.14,68.16,14005.0,60.8677,60.8855,60.7251,60.7429,14005.0
2022-02-01 11:10:00,68.17,68.2,68.02,68.05,19345.0,60.7518,60.7785,60.6181,60.6449,19345.0
2022-02-01 11:15:00,68.05,68.16,67.99,68.15,21368.0,60.6449,60.7429,60.5914,60.734,21368.0
2022-02-01 11:20:00,68.14,68.28,68.1,68.19,21922.0,60.7251,60.8498,60.6894,60.7696,21922.0
2022-02-01 11:25:00,68.19,68.19,68.03,68.03,29848.0,60.7696,60.7696,60.627,60.627,29848.0
2022-02-01 11:30:00,68.04,68.04,67.87,67.98,18239.0,60.636,60.636,60.4845,60.5825,18239.0
2022-02-01 11:35:00,67.98,68.01,67.88,67.89,11955.0,60.5825,60.6092,60.4934,60.5023,11955.0
2022-02-01 11:40:00,67.88,67.97,67.86,67.91,16620.0,60.4934,60.5736,60.4755,60.5201,16620.0
2022-02-01 11:45:00,67.89,67.96,67.88,67.9,15740.0,60.5023,60.5647,60.4934,60.5112,15740.0
2022-02-01 11:50:00,67.94,68.09,67.94,68.03,17062.0,60.5468,60.6805,60.5468,60.627,17062.0
2022-02-01 11:55:00,68.03,68.06,67.98,68.0,20301.0,60.627,60.6538,60.5825,60.6003,20301.0
2022-02-01 12:00:00,67.98,68.07,67.97,68.01,14999.0,60.5825,60.6627,60.5736,60.6092,14999.0
2022-02-01 12:05:00,67.99,68.16,67.99,68.09,15427.0,60.5914,60.7429,60.5914,60.6805,15427.0
2022-02-01 12:10:00,68.09,68.24,68.09,68.21,16977.0,60.6805,60.8142,60.6805,60.7875,16977.0
2022-02-01 12:15:00,68.2,68.21,68.13,68.17,11944.0,60.7785,60.7875,60.7162,60.7518,11944.0
2022-02-01 12:20:00,68.18,68.25,68.14,68.24,12478.0,60.7607,60.8231,60.7251,60.8142,12478.0
2022-02-01 12:25:00,68.25,68.34,68.23,68.33,9988.0,60.8231,60.9033,60.8053,60.8944,9988.0
2022-02-01 12:30:00,68.32,68.32,68.14,68.16,13063.0,60.8855,60.8855,60.7251,60.7429,13063.0
2022-02-01 12:35:00,68.15,68.21,68.1,68.2,10278.0,60.734,60.7875,60.6894,60.7785,10278.0
2022-02-01 12:40:00,68.2,68.23,68.15,68.18,9011.0,60.7785,60.8053,60.734,60.7607,9011.0
2022-02-01 12:45:00,68.21,68.22,68.11,68.17,10539.0,60.7875,60.7964,60.6983,60.7518,10539.0
2022-02-01 12:50:00,68.16,68.19,68.11,68.13,9330.0,60.7429,60.7696,60.6983,60.7162,9330.0
2022-02-01 12:55:00,68.14,68.23,68.13,68.17,15567.0,60.7251,60.8053,60.7162,60.7518,15567.0
2022-02-01 13:00:00,68.18,68.21,68.12,68.14,9842.0,60.7607,60.7875,60.7072,60.7251,9842.0
2022-02-01 13:05:00,68.13,68.17,68.11,68.15,11224.0,60.7162,60.7518,60.6983,60.734,11224.0
2022-02-01 13:10:00,68.15,68.2,68.11,68.17,41330.0,60.734,60.7785,60.6983,60.7518,41330.0
2022-02-01 13:15:00,68.17,68.33,68.16,68.33,14269.0,60.7518,60.8944,60.7429,60.8944,14269.0
2022-02-01 13:20:00,68.34,68.45,68.32,68.44,9283.0,60.9033,61.0013,60.8855,60.9924,9283.0
2022-02-01 13:25:00,68.42,68.46,68.38,68.39,14805.0,60.9746,61.0102,60.939,60.9479,14805.0
2022-02-01 13:30:00,68.39,68.55,68.38,68.54,13772.0,60.9479,61.0905,60.939,61.0815,13772.0
2022-02-01 13:35:00,68.54,68.61,68.51,68.58,15829.0,61.0815,61.1439,61.0548,61.1172,15829.0
2022-02-01 13:40:00,68.59,68.73,68.59,68.73,10551.0,61.1261,61.2509,61.1261,61.2509,10551.0
2022-02-01 13:45:00,68.71,68.83,68.61,68.72,63044.0,61.233,61.34,61.1439,61.242,63044.0
2022-02-01 13:50:00,68.69,68.76,68.68,68.76,9390.0,61.2152,61.2776,61.2063,61.2776,9390.0
2022-02-01 13:55:00,68.75,68.8,68.72,68.73,19113.0,61.2687,61.3133,61.242,61.2509,19113.0
2022-02-01 14:00:00,68.72,68.74,68.6,68.61,26849.0,61.242,61.2598,61.135,61.1439,26849.0
2022-02-01 14:05:00,68.61,68.63,68.56,68.6,11482.0,61.1439,61.1617,61.0994,61.135,11482.0
2022-02-01 14:10:00,68.6,68.67,68.58,68.61,9493.0,61.135,61.1974,61.1172,61.1439,9493.0
2022-02-01 14:15:00,68.62,68.62,68.49,68.49,10709.0,61.1528,61.1528,61.037,61.037,10709.0
2022-02-01 14:20:00,68.5,68.58,68.47,68.54,12310.0,61.0459,61.1172,61.0192,61.0815,12310.0
2022-02-01 14:25:00,68.54,68.65,68.54,68.59,14490.0,61.0815,61.1796,61.0815,61.1261,14490.0
2022-02-01 14:30:00,68.58,68.62,68.52,68.52,18642.0,61.1172,61.1528,61.0637,61.0637,18642.0
2022-02-01 14:35:00,68.52,68.55,68.38,68.42,14682.0,61.0637,61.0905,60.939,60.9746,14682.0
2022-02-01 14:40:00,68.43,68.45,68.36,68.39,15111.0,60.9835,61.0013,60.9211,60.9479,15111.0
2022-02-01 14:45:00,68.39,68.45,68.37,68.41,18152.0,60.9479,61.0013,60.93,60.9657,18152.0
2022-02-01 14:50:00,68.4,68.43,68.35,68.35,18321.0,60.9568,60.9835,60.9122,60.9122,18321.0
2022-02-01 14:55:00,68.35,68.38,68.34,68.37,21110.0,60.9122,60.939,60.9033,60.93,21110.0
2022-02-01 15:00:00,68.35,68.66,68.35,68.65,102127.0,60.9122,61.1885,60.9122,61.1796,102127.0
2022-02-01 15:05:00,68.66,68.71,68.61,68.69,41420.0,61.1885,61.233,61.1439,61.2152,41420.0
2022-02-01 15:10:00,68.68,68.71,68.6,68.6,17411.0,61.2063,61.233,61.135,61.135,17411.0
2022-02-01 15:15:00,68.59,68.61,68.53,68.57,26980.0,61.1261,61.1439,61.0726,61.1083,26980.0
2022-02-01 15:20:00,68.56,68.6,68.53,68.58,25413.0,61.0994,61.135,61.0726,61.1172,25413.0
2022-02-01 15:25:00,68.57,68.65,68.55,68.64,28173.0,61.1083,61.1796,61.0905,61.1707,28173.0
2022-02-01 15:30:00,68.65,68.68,68.58,68.64,41574.0,61.1796,61.2063,61.1172,61.1707,41574.0
2022-02-01 15:35:00,68.63,68.64,68.58,68.58,21656.0,61.1617,61.1707,61.1172,61.1172,21656.0
2022-02-01 15:40:00,68.58,68.65,68.56,68.62,28828.0,61.1172,61.1796,61.0994,61.1528,28828.0
2022-02-01 15:45:00,68.62,68.71,68.58,68.69,43116.0,61.1528,61.233,61.1172,61.2152,43116.0
2022-02-01 15:50:00,68.7,68.7,68.52,68.52,86371.0,61.2241,61.2241,61.0637,61.0637,86371.0
2022-02-01 15:55:00,68.53,68.55,68.45,68.48,184561.0,61.0726,61.0905,61.0013,61.0281,184561.0
2022-02-02 09:30:00,68.19,68.74,68.08,68.52,75904.0,60.7696,61.2598,60.6716,61.0637,75904.0
2022-02-02 09:35:00,68.56,68.57,68.19,68.56,20114.0,61.0994,61.1083,60.7696,61.0994,20114.0
2022-02-02 09:40:00,68.55,68.74,68.44,68.44,27711.0,61.0905,61.2598,60.9924,60.9924,27711.0
2022-02-02 09:45:00,68.46,68.84,68.42,68.83,21439.0,61.0102,61.3489,60.9746,61.34,21439.0
2022-02-02 09:50:00,68.81,68.85,68.63,68.63,8860.0,61.3222,61.3578,61.1617,61.1617,8860.0
2022-02-02 09:55:00,68.6,68.78,68.6,68.72,5684.0,61.135,61.2954,61.135,61.242,5684.0
2022-02-02 10:00:00,68.71,68.81,68.52,68.54,18443.0,61.233,61.3222,61.0637,61.0815,18443.0
2022-02-02 10:05:00,68.5,68.6,68.48,68.54,22315.0,61.0459,61.135,61.0281,61.0815,22315.0
2022-02-02 10:10:00,68.55,68.82,68.52,68.66,16704.0,61.0905,61.3311,61.0637,61.1885,16704.0
2022-02-02 10:15:00,68.66,68.76,68.57,68.74,14438.0,61.1885,61.2776,61.1083,61.2598,14438.0
2022-02-02 10:20:00,68.72,68.83,68.65,68.76,9513.0,61.242,61.34,61.1796,61.2776,9513.0
2022-02-02 10:25:00,68.76,68.85,68.71,68.78,9052.0,61.2776,61.3578,61.233,61.2954,9052.0
2022-02-02 10:30:00,68.8,68.83,68.74,68.8,9620.0,61.3133,61.34,61.2598,61.3133,9620.0
2022-02-02 10:35:00,68.81,68.98,68.8,68.98,13274.0,61.3222,61.4737,61.3133,61.4737,13274.0
2022-02-02 10:40:00,68.97,69.09,68.91,68.91,10201.0,61.4648,61.5717,61.4113,61.4113,10201.0
2022-02-02 10:45:00,68.92,69.0,68.89,69.0,16596.0,61.4202,61.4915,61.3935,61.4915,16596.0
2022-02-02 10:50:00,68.98,69.13,68.93,69.11,22233.0,61.4737,61.6073,61.4291,61.5895,22233.0
2022-02-02 10:55:00,69.09,69.1,69.02,69.04,8272.0,61.5717,61.5806,61.5093,61.5271,8272.0
2022-02-02 11:00:00,69.02,69.2,69.02,69.17,13020.0,61.5093,61.6697,61.5093,61.643,13020.0
2022-02-02 11:05:00,69.17,69.28,69.14,69.23,11289.0,61.643,61.741,61.6163,61.6965,11289.0
2022-02-02 11:10:00,69.23,69.44,69.22,69.44,10242.0,61.6965,61.8836,61.6875,61.8836,10242.0
2022-02-02 11:15:00,69.41,69.44,69.37,69.43,21642.0,61.8569,61.8836,61.8212,61.8747,21642.0
2022-02-02 11:20:00,69.42,69.53,69.39,69.46,18707.0,61.8658,61.9638,61.839,61.9014,18707.0
2022-02-02 11:25:00,69.45,69.55,69.45,69.52,8245.0,61.8925,61.9816,61.8925,61.9549,8245.0
2022-02-02 11:30:00,69.52,69.57,69.45,69.52,10298.0,61.9549,61.9995,61.8925,61.9549,10298.0
2022-02-02 11:35:00,69.53,69.62,69.53,69.61,10606.0,61.9638,62.044,61.9638,62.0351,10606.0
2022-02-02 11:40:00,69.62,69.64,69.56,69.57,74450.0,62.044,62.0618,61.9905,61.9995,74450.0
2022-02-02 11:45:00,69.55,69.62,69.55,69.57,12355.0,61.9816,62.044,61.9816,61.9995,12355.0
2022-02-02 11:50:00,69.57,69.58,69.43,69.44,11850.0,61.9995,62.0084,61.8747,61.8836,11850.0
2022-02-02 11:55:00,69.47,69.49,69.36,69.36,8235.0,61.9103,61.9282,61.8123,61.8123,8235.0
2022-02-02 12:00:00,69.36,69.41,69.31,69.4,14423.0,61.8123,61.8569,61.7678,61.848,14423.0
2022-02-02 12:05:00,69.4,69.41,69.31,69.33,7210.0,61.848,61.8569,61.7678,61.7856,7210.0
2022-02-02 12:10:00,69.29,69.29,69.23,69.24,12529.0,61.7499,61.7499,61.6965,61.7054,12529.0
2022-02-02 12:15:00,69.23,69.27,69.2,69.2,11053.0,61.6965,61.7321,61.6697,61.6697,11053.0
2022-02-02 12:20:00,69.2,69.23,69.16,69.22,6315.0,61.6697,61.6965,61.6341,61.6875,6315.0
2022-02-02 12:25:00,69.23,69.32,69.22,69.31,9908.0,61.6965,61.7767,61.6875,61.7678,9908.0
2022-02-02 12:30:00,69.3,69.39,69.28,69.39,7017.0,61.7588,61.839,61.741,61.839,7017.0
2022-02-02 12:35:00,69.37,69.4,69.32,69.33,6518.0,61.8212,61.848,61.7767,61.7856,6518.0
2022-02-02 12:40:00,69.3,69.32,69.24,69.24,6512.0,61.7588,61.7767,61.7054,61.7054,6512.0
2022-02-02 12:45:00,69.26,69.31,69.25,69.27,6895.0,61.7232,61.7678,61.7143,61.7321,6895.0
2022-02-02 12:50:00,69.27,69.31,69.18,69.19,5191.0,61.7321,61.7678,61.6519,61.6608,5191.0
2022-02-02 12:55:00,69.2,69.31,69.2,69.31,7088.0,61.6697,61.7678,61.6697,61.7678,7088.0
2022-02-02 13:00:00,69.32,69.36,69.3,69.34,8437.0,61.7767,61.8123,61.7588,61.7945,8437.0
2022-02-02 13:05:00,69.37,69.41,69.34,69.41,13697.0,61.8212,61.8569,61.7945,61.8569,13697.0
2022-02-02 13:10:00,69.39,69.43,69.35,69.38,10453.0,61.839,61.8747,61.8034,61.8301,10453.0
2022-02-02 13:15:00,69.39,69.4,69.31,69.31,9497.0,61.839,61.848,61.7678,61.7678,9497.0
2022-02-02 13:20:00,69.32,69.4,69.26,69.39,11375.0,61.7767,61.848,61.7232,61.839,11375.0
2022-02-02 13:25:00,69.36,69.45,69.35,69.45,8218.0,61.8123,61.8925,61.8034,61.8925,8218.0
2022-02-02 13:30:00,69.47,69.48,69.43,69.47,7894.0,61.9103,61.9193,61.8747,61.9103,7894.0
2022-02-02 13:35:00,69.46,69.48,69.4,69.46,11497.0,61.9014,61.9193,61.848,61.9014,11497.0
2022-02-02 13:40:00,69.46,69.53,69.43,69.52,18657.0,61.9014,61.9638,61.8747,61.9549,18657.0
2022-02-02 13:45:00,69.52,69.52,69.43,69.45,15068.0,61.9549,61.9549,61.8747,61.8925,15068.0
2022-02-02 13:50:00,69.46,69.52,69.45,69.49,12305.0,61.9014,61.9549,61.8925,61.9282,12305.0
2022-02-02 13:55:00,69.48,69.53,69.48,69.5,8105.0,61.9193,61.9638,61.9193,61.9371,8105.0
2022-02-02 14:00:00,69.5,69.5,69.42,69.45,9568.0,61.9371,61.9371,61.8658,61.8925,9568.0
2022-02-02 14:05:00,69.46,69.47,69.41,69.45,5625.0,61.9014,61.9103,61.8569,61.8925,5625.0
2022-02-02 14:10:00,69.48,69.52,69.46,69.49,11031.0,61.9193,61.9549,61.9014,61.9282,11031.0
2022-02-02 14:15:00,69.5,69.5,69.43,69.45,13473.0,61.9371,61.9371,61.8747,61.8925,13473.0
2022-02-02 14:20:00,69.48,69.6,69.48,69.56,8819.0,61.9193,62.0262,61.9193,61.9905,8819.0
2022-02-02 14:25:00,69.56,69.6,69.55,69.56,8037.0,61.9905,62.0262,61.9816,61.9905,8037.0
2022-02-02 14:30:00,69.56,69.59,69.49,69.55,8234.0,61.9905,62.0173,61.9282,61.9816,8234.0
2022-02-02 14:35:00,69.55,69.55,69.45,69.46,6490.0,61.9816,61.9816,61.8925,61.9014,6490.0
2022-02-02 14:40:00,69.49,69.56,69.47,69.52,8593.0,61.9282,61.9905,61.9103,61.9549,8593.0
2022-02-02 14:45:00,69.51,69.55,69.47,69.51,7991.0,61.946,61.9816,61.9103,61.946,7991.0
2022-02-02 14:50:00,69.5,69.55,69.49,69.53,11283.0,61.9371,61.9816,61.9282,61.9638,11283.0
2022-02-02 14:55:00,69.53,69.53,69.43,69.44,22488.0,61.9638,61.9638,61.8747,61.8836,22488.0
2022-02-02 15:00:00,69.43,69.5,69.39,69.5,16793.0,61.8747,61.9371,61.839,61.9371,16793.0
2022-02-02 15:05:00,69.5,69.53,69.41,69.43,13103.0,61.9371,61.9638,61.8569,61.8747,13103.0
2022-02-02 15:10:00,69.43,69.5,69.42,69.46,70866.0,61.8747,61.9371,61.8658,61.9014,70866.0
2022-02-02 15:15:00,69.46,69.54,69.43,69.51,17376.0,61.9014,61.9727,61.8747,61.946,17376.0
2022-02-02 15:20:00,69.52,69.53,69.39,69.44,10701.0,61.9549,61.9638,61.839,61.8836,10701.0
2022-02-02 15:25:00,69.44,69.47,69.36,69.42,16693.0,61.8836,61.9103,61.8123,61.8658,16693.0
2022-02-02 15:30:00,69.42,69.55,69.41,69.55,28246.0,61.8658,61.9816,61.8569,61.9816,28246.0
2022-02-02 15:35:00,69.58,69.61,69.51,69.55,29201.0,62.0084,62.0351,61.946,61.9816,29201.0
2022-02-02 15:40:00,69.54,69.61,69.54,69.55,32781.0,61.9727,62.0351,61.9727,61.9816,32781.0
2022-02-02 15:45:00,69.55,69.59,69.49,69.55,44279.0,61.9816,62.0173,61.9282,61.9816,44279.0
2022-02-02 15:50:00,69.57,69.64,69.48,69.58,90005.0,61.9995,62.0618,61.9193,62.0084,90005.0
2022-02-02 15:55:00,69.57,69.65,69.55,69.58,193835.0,61.9995,62.0708,61.9816,62.0084,193835.0
2022-02-03 09:30:00,69.78,70.18,69.65,69.74,77848.0,62.1866,62.5431,62.0708,62.151,77848.0
2022-02-03 09:35:00,69.69,69.69,69.43,69.5,13199.0,62.1064,62.1064,61.8747,61.9371,13199.0
2022-02-03 09:40:00,69.44,69.49,69.2,69.2,8811.0,61.8836,61.9282,61.6697,61.6697,8811.0
2022-02-03 09:45:00,69.19,69.5,69.19,69.34,19048.0,61.6608,61.9371,61.6608,61.7945,19048.0
2022-02-03 09:50:00,69.33,69.43,69.27,69.35,13953.0,61.7856,61.8747,61.7321,61.8034,13953.0
2022-02-03 09:55:00,69.36,69.4,69.29,69.37,57976.0,61.8123,61.848,61.7499,61.8212,57976.0
2022-02-03 10:00:00,69.35,69.49,69.33,69.39,16287.0,61.8034,61.9282,61.7856,61.839,16287.0
2022-02-03 10:05:00,69.41,69.42,69.32,69.38,10486.0,61.8569,61.8658,61.7767,61.8301,10486.0
2022-02-03 10:10:00,69.44,69.58,69.44,69.53,9054.0,61.8836,62.0084,61.8836,61.9638,9054.0
2022-02-03 10:15:00,69.54,69.55,69.19,69.19,20584.0,61.9727,61.9816,61.6608,61.6608,20584.0
2022-02-03 10:20:00,69.22,69.47,69.22,69.44,13514.0,61.6875,61.9103,61.6875,61.8836,13514.0
2022-02-03 10:25:00,69.46,69.55,69.42,69.46,9257.0,61.9014,61.9816,61.8658,61.9014,9257.0
2022-02-03 10:30:00,69.46,69.62,69.4,69.6,12044.0,61.9014,62.044,61.848,62.0262,12044.0
2022-02-03 10:35:00,69.64,69.73,69.62,69.69,10463.0,62.0618,62.142,62.044,62.1064,10463.0
2022-02-03 10:40:00,69.69,69.76,69.62,69.68,17180.0,62.1064,62.1688,62.044,62.0975,17180.0
2022-02-03 10:45:00,69.68,69.8,69.6,69.67,31257.0,62.0975,62.2044,62.0262,62.0886,31257.0
2022-02-03 10:50:00,69.67,69.7,69.55,69.61,52025.0,62.0886,62.1153,61.9816,62.0351,52025.0
2022-02-03 10:55:00,69.6,69.6,69.41,69.47,12662.0,62.0262,62.0262,61.8569,61.9103,12662.0
2022-02-03 11:00:00,69.45,69.65,69.45,69.64,22814.0,61.8925,62.0708,61.8925,62.0618,22814.0
2022-02-03 11:05:00,69.66,69.67,69.55,69.58,22355.0,62.0797,62.0886,61.9816,62.0084,22355.0
2022-02-03 11:10:00,69.57,69.6,69.52,69.57,11956.0,61.9995,62.0262,61.9549,61.9995,11956.0
2022-02-03 11:15:00,69.55,69.62,69.49,69.51,21408.0,61.9816,62.044,61.9282,61.946,21408.0
2022-02-03 11:20:00,69.55,69.63,69.55,69.61,9225.0,61.9816,62.0529,61.9816,62.0351,9225.0
2022-02-03 11:25:00,69.62,69.64,69.56,69.64,18287.0,62.044,62.0618,61.9905,62.0618,18287.0
2022-02-03 11:30:00,69.64,69.68,69.57,69.57,38927.0,62.0618,62.0975,61.9995,61.9995,38927.0
2022-02-03 11:35:00,69.58,69.63,69.56,69.62,3316.0,62.0084,62.0529,61.9905,62.044,3316.0
2022-02-03 11:40:00,69.62,69.62,69.52,69.6,4488.0,62.044,62.044,61.9549,62.0262,4488.0
2022-02-03 11:45:00,69.6,69.6,69.56,69.58,4019.0,62.0262,62.0262,61.9905,62.0084,4019.0
2022-02-03 11:50:00,69.58,69.66,69.58,69.6,6822.0,62.0084,62.0797,62.0084,62.0262,6822.0
2022-02-03 11:55:00,69.62,69.73,69.62,69.72,10887.0,62.044,62.142,62.044,62.1331,10887.0
2022-02-03 12:00:00,69.73,69.79,69.71,69.76,11555.0,62.142,62.1955,62.1242,62.1688,11555.0
2022-02-03 12:05:00,69.76,69.8,69.69,69.75,6303.0,62.1688,62.2044,62.1064,62.1599,6303.0
2022-02-03 12:10:00,69.75,69.75,69.62,69.62,4818.0,62.1599,62.1599,62.044,62.044,4818.0
2022-02-03 12:15:00,69.64,69.66,69.6,69.6,7496.0,62.0618,62.0797,62.0262,62.0262,7496.0
2022-02-03 12:20:00,69.6,69.71,69.53,69.7,8251.0,62.0262,62.1242,61.9638,62.1153,8251.0
2022-02-03 12:25:00,69.72,69.72,69.62,69.63,4825.0,62.1331,62.1331,62.044,62.0529,4825.0
2022-02-03 12:30:00,69.63,69.64,69.58,69.61,3595.0,62.0529,62.0618,62.0084,62.0351,3595.0
2022-02-03 12:35:00,69.61,69.67,69.6,69.66,8080.0,62.0351,62.0886,62.0262,62.0797,8080.0
2022-02-03 12:40:00,69.67,69.67,69.6,69.62,4018.0,62.0886,62.0886,62.0262,62.044,4018.0
2022-02-03 12:45:00,69.6,69.61,69.52,69.56,4918.0,62.0262,62.0351,61.9549,61.9905,4918.0
2022-02-03 12:50:00,69.57,69.66,69.57,69.59,9200.0,61.9995,62.0797,61.9995,62.0173,9200.0
2022-02-03 12:55:00,69.61,69.68,69.6,69.67,7228.0,62.0351,62.0975,62.0262,62.0886,7228.0
2022-02-03 13:00:00,69.67,69.7,69.59,69.59,12521.0,62.0886,62.1153,62.0173,62.0173,12521.0
2022-02-03 13:05:00,69.6,69.66,69.6,69.64,7113.0,62.0262,62.0797,62.0262,62.0618,7113.0
2022-02-03 13:10:00,69.63,69.7,69.62,69.67,10073.0,62.0529,62.1153,62.044,62.0886,10073.0
2022-02-03 13:15:00,69.66,69.72,69.64,69.7,4532.0,62.0797,62.1331,62.0618,62.1153,4532.0
2022-02-03 13:20:00,69.71,69.73,69.62,69.62,6875.0,62.1242,62.142,62.044,62.044,6875.0
2022-02-03 13:25:00,69.6,69.61,69.53,69.53,4881.0,62.0262,62.0351,61.9638,61.9638,4881.0
2022-02-03 13:30:00,69.53,69.56,69.48,69.5,9328.0,61.9638,61.9905,61.9193,61.9371,9328.0
2022-02-03 13:35:00,69.5,69.54,69.47,69.54,15562.0,61.9371,61.9727,61.9103,61.9727,15562.0
2022-02-03 13:40:00,69.54,69.56,69.51,69.52,8538.0,61.9727,61.9905,61.946,61.9549,8538.0
2022-02-03 13:45:00,69.52,69.66,69.52,69.65,9214.0,61.9549,62.0797,61.9549,62.0708,9214.0
2022-02-03 13:50:00,69.64,69.67,69.62,69.62,13147.0,62.0618,62.0886,62.044,62.044,13147.0
2022-02-03 13:55:00,69.62,69.62,69.55,69.57,6946.0,62.044,62.044,61.9816,61.9995,6946.0
2022-02-03 14:00:00,69.56,69.56,69.42,69.46,6604.0,61.9905,61.9905,61.8658,61.9014,6604.0
2022-02-03 14:05:00,69.47,69.47,69.4,69.46,8679.0,61.9103,61.9103,61.848,61.9014,8679.0
2022-02-03 14:10:00,69.47,69.51,69.44,69.44,9504.0,61.9103,61.946,61.8836,61.8836,9504.0
2022-02-03 14:15:00,69.44,69.54,69.43,69.53,10445.0,61.8836,61.9727,61.8747,61.9638,10445.0
2022-02-03 14:20:00,69.54,69.59,69.51,69.58,11171.0,61.9727,62.0173,61.946,62.0084,11171.0
2022-02-03 14:25:00,69.58,69.59,69.43,69.48,16244.0,62.0084,62.0173,61.8747,61.9193,16244.0
2022-02-03 14:30:00,69.47,69.47,69.38,69.42,11174.0,61.9103,61.9103,61.8301,61.8658,11174.0
2022-02-03 14:35:00,69.43,69.44,69.34,69.43,8121.0,61.8747,61.8836,61.7945,61.8747,8121.0
2022-02-03 14:40:00,69.42,69.47,69.39,69.41,13713.0,61.8658,61.9103,61.839,61.8569,13713.0
2022-02-03 14:45:00,69.41,69.48,69.37,69.44,8935.0,61.8569,61.9193,61.8212,61.8836,8935.0
2022-02-03 14:50:00,69.45,69.53,69.41,69.42,19572.0,61.8925,61.9638,61.8569,61.8658,19572.0
2022-02-03 14:55:00,69.42,69.52,69.42,69.51,10055.0,61.8658,61.9549,61.8658,61.946,10055.0
2022-02-03 15:00:00,69.52,69.56,69.48,69.48,12298.0,61.9549,61.9905,61.9193,61.9193,12298.0
2022-02-03 15:05:00,69.49,69.52,69.47,69.48,11031.0,61.9282,61.9549,61.9103,61.9193,11031.0
2022-02-03 15:10:00,69.49,69.57,69.49,69.56,9646.0,61.9282,61.9995,61.9282,61.9905,9646.0
2022-02-03 15:15:00,69.57,69.65,69.56,69.64,18681.0,61.9995,62.0708,61.9905,62.0618,18681.0
2022-02-03 15:20:00,69.61,69.65,69.57,69.62,18339.0,62.0351,62.0708,61.9995,62.044,18339.0
2022-02-03 15:25:00,69.61,69.64,69.56,69.63,12059.0,62.0351,62.0618,61.9905,62.0529,12059.0
2022-02-03 15:30:00,69.64,69.71,69.52,69.53,17629.0,62.0618,62.1242,61.9549,61.9638,17629.0
2022-02-03 15:35:00,69.52,69.55,69.47,69.48,27020.0,61.9549,61.9816,61.9103,61.9193,27020.0
2022-02-03 15:40:00,69.5,69.56,69.4,69.42,16971.0,61.9371,61.9905,61.848,61.8658,16971.0
2022-02-03 15:45:00,69.41,69.41,69.32,69.33,25468.0,61.8569,61.8569,61.7767,61.7856,25468.0
2022-02-03 15:50:00,69.32,69.46,69.29,69.43,105707.0,61.7767,61.9014,61.7499,61.8747,105707.0
2022-02-03 15:55:00,69.43,69.63,69.4,69.49,269863.0,61.8747,62.0529,61.848,61.9282,269863.0
2022-02-04 09:30:00,68.8,69.11,68.62,69.04,37028.0,61.3133,61.5895,61.1528,61.5271,37028.0
2022-02-04 09:35:00,69.06,69.11,68.79,69.01,15265.0,61.545,61.5895,61.3043,61.5004,15265.0
2022-02-04 09:40:00,69.02,69.28,69.0,69.12,19927.0,61.5093,61.741,61.4915,61.5984,19927.0
2022-02-04 09:45:00,69.08,69.23,68.98,69.17,23052.0,61.5628,61.6965,61.4737,61.643,23052.0
2022-02-04 09:50:00,69.18,69.22,69.1,69.21,13778.0,61.6519,61.6875,61.5806,61.6786,13778.0
2022-02-04 09:55:00,69.19,69.19,68.92,68.98,18406.0,61.6608,61.6608,61.4202,61.4737,18406.0
2022-02-04 10:00:00,68.98,69.0,68.71,68.73,16652.0,61.4737,61.4915,61.233,61.2509,16652.0
2022-02-04 10:05:00,68.69,68.72,68.39,68.39,23972.0,61.2152,61.242,60.9479,60.9479,23972.0
2022-02-04 10:10:00,68.41,68.6,68.37,68.51,36609.0,60.9657,61.135,60.93,61.0548,36609.0
2022-02-04 10:15:00,68.54,68.63,68.32,68.38,23175.0,61.0815,61.1617,60.8855,60.939,23175.0
2022-02-04 10:20:00,68.39,68.41,68.19,68.27,23707.0,60.9479,60.9657,60.7696,60.8409,23707.0
2022-02-04 10:25:00,68.28,68.34,68.01,68.04,21889.0,60.8498,60.9033,60.6092,60.636,21889.0
2022-02-04 10:30:00,68.06,68.25,68.06,68.1,16880.0,60.6538,60.8231,60.6538,60.6894,16880.0
2022-02-04 10:35:00,68.12,68.13,67.84,67.88,31431.0,60.7072,60.7162,60.4577,60.4934,31431.0
2022-02-04 10:40:00,67.91,68.07,67.91,67.96,12019.0,60.5201,60.6627,60.5201,60.5647,12019.0
2022-02-04 10:45:00,67.93,68.06,67.89,68.06,22942.0,60.5379,60.6538,60.5023,60.6538,22942.0
2022-02-04 10:50:00,68.02,68.24,68.02,68.19,15325.0,60.6181,60.8142,60.6181,60.7696,15325.0
2022-02-04 10:55:00,68.17,68.24,68.09,68.23,15280.0,60.7518,60.8142,60.6805,60.8053,15280.0
2022-02-04 11:00:00,68.21,68.36,68.19,68.27,38172.0,60.7875,60.9211,60.7696,60.8409,38172.0
2022-02-04 11:05:00,68.25,68.39,68.24,68.37,9184.0,60.8231,60.9479,60.8142,60.93,9184.0
2022-02-04 11:10:00,68.36,68.6,68.35,68.55,13478.0,60.9211,61.135,60.9122,61.0905,13478.0
2022-02-04 11:15:00,68.57,68.67,68.55,68.61,9817.0,61.1083,61.1974,61.0905,61.1439,9817.0
2022-02-04 11:20:00,68.6,68.76,68.6,68.66,20396.0,61.135,61.2776,61.135,61.1885,20396.0
2022-02-04 11:25:00,68.67,68.74,68.66,68.72,13589.0,61.1974,61.2598,61.1885,61.242,13589.0
2022-02-04 11:30:00,68.72,68.78,68.69,68.73,7560.0,61.242,61.2954,61.2152,61.2509,7560.0
2022-02-04 11:35:00,68.74,68.83,68.71,68.72,11542.0,61.2598,61.34,61.233,61.242,11542.0
2022-02-04 11:40:00,68.74,68.81,68.72,68.79,5939.0,61.2598,61.3222,61.242,61.3043,5939.0
2022-02-04 11:45:00,68.8,68.86,68.8,68.83,15820.0,61.3133,61.3667,61.3133,61.34,15820.0
2022-02-04 11:50:00,68.86,68.86,68.79,68.85,5575.0,61.3667,61.3667,61.3043,61.3578,5575.0
2022-02-04 11:55:00,68.84,68.92,68.78,68.78,17098.0,61.3489,61.4202,61.2954,61.2954,17098.0
2022-02-04 12:00:00,68.79,68.87,68.77,68.86,8626.0,61.3043,61.3756,61.2865,61.3667,8626.0
2022-02-04 12:05:00,68.85,68.86,68.79,68.83,5900.0,61.3578,61.3667,61.3043,61.34,5900.0
2022-02-04 12:10:00,68.83,68.86,68.77,68.84,5384.0,61.34,61.3667,61.2865,61.3489,5384.0
2022-02-04 12:15:00,68.83,68.9,68.81,68.85,9992.0,61.34,61.4024,61.3222,61.3578,9992.0
2022-02-04 12:20:00,68.86,68.86,68.83,68.85,6039.0,61.3667,61.3667,61.34,61.3578,6039.0
2022-02-04 12:25:00,68.85,68.88,68.82,68.87,5784.0,61.3578,61.3845,61.3311,61.3756,5784.0
2022-02-04 12:30:00,68.87,68.9,68.78,68.88,11756.0,61.3756,61.4024,61.2954,61.3845,11756.0
2022-02-04 12:35:00,68.89,68.95,68.88,68.94,6209.0,61.3935,61.4469,61.3845,61.438,6209.0
2022-02-04 12:40:00,68.93,68.97,68.88,68.89,11260.0,61.4291,61.4648,61.3845,61.3935,11260.0
2022-02-04 12:45:00,68.88,68.88,68.81,68.83,5214.0,61.3845,61.3845,61.3222,61.34,5214.0
2022-02-04 12:50:00,68.83,68.83,68.8,68.83,5480.0,61.34,61.34,61.3133,61.34,5480.0
2022-02-04 12:55:00,68.81,68.87,68.79,68.87,5823.0,61.3222,61.3756,61.3043,61.3756,5823.0
2022-02-04 13:00:00,68.88,69.03,68.87,69.0,13453.0,61.3845,61.5182,61.3756,61.4915,13453.0
2022-02-04 13:05:00,68.99,69.07,68.97,69.01,14045.0,61.4826,61.5539,61.4648,61.5004,14045.0
2022-02-04 13:10:00,69.0,69.01,68.94,68.96,6446.0,61.4915,61.5004,61.438,61.4558,6446.0
2022-02-04 13:15:00,68.96,69.0,68.93,68.98,13008.0,61.4558,61.4915,61.4291,61.4737,13008.0
2022-02-04 13:20:00,68.99,69.04,68.98,69.02,6707.0,61.4826,61.5271,61.4737,61.5093,6707.0
2022-02-04 13:25:00,68.99,68.99,68.88,68.91,5688.0,61.4826,61.4826,61.3845,61.4113,5688.0
2022-02-04 13:30:00,68.92,68.93,68.84,68.85,7262.0,61.4202,61.4291,61.3489,61.3578,7262.0
2022-02-04 13:35:00,68.86,68.93,68.81,68.92,10849.0,61.3667,61.4291,61.3222,61.4202,10849.0
2022-02-04 13:40:00,68.96,69.02,68.94,69.0,5703.0,61.4558,61.5093,61.438,61.4915,5703.0
2022-02-04 13:45:00,69.02,69.02,68.95,69.0,6828.0,61.5093,61.5093,61.4469,61.4915,6828.0
2022-02-04 13:50:00,69.01,69.04,68.95,68.96,7456.0,61.5004,61.5271,61.4469,61.4558,7456.0
2022-02-04 13:55:00,68.97,68.99,68.88,68.91,12991.0,61.4648,61.4826,61.3845,61.4113,12991.0
2022-02-04 14:00:00,68.92,68.96,68.87,68.87,5693.0,61.4202,61.4558,61.3756,61.3756,5693.0
2022-02-04 14:05:00,68.88,68.89,68.78,68.8,9685.0,61.3845,61.3935,61.2954,61.3133,9685.0
2022-02-04 14:10:00,68.8,68.83,68.77,68.83,6162.0,61.3133,61.34,61.2865,61.34,6162.0
2022-02-04 14:15:00,68.83,68.85,68.82,68.83,3938.0,61.34,61.3578,61.3311,61.34,3938.0
2022-02-04 14:20:00,68.83,68.84,68.77,68.77,5342.0,61.34,61.3489,61.2865,61.2865,5342.0
2022-02-04 14:25:00,68.78,68.85,68.78,68.82,7381.0,61.2954,61.3578,61.2954,61.3311,7381.0
2022-02-04 14:30:00,68.81,68.88,68.8,68.84,8076.0,61.3222,61.3845,61.3133,61.3489,8076.0
2022-02-04 14:35:00,68.86,68.93,68.82,68.93,10112.0,61.3667,61.4291,61.3311,61.4291,10112.0
2022-02-04 14:40:00,68.95,69.0,68.92,68.94,11840.0,61.4469,61.4915,61.4202,61.438,11840.0
2022-02-04 14:45:00,68.93,68.95,68.87,68.93,15820.0,61.4291,61.4469,61.3756,61.4291,15820.0
2022-02-04 14:50:00,68.93,68.97,68.91,68.95,11128.0,61.4291,61.4648,61.4113,61.4469,11128.0
2022-02-04 14:55:00,68.95,69.01,68.95,68.98,10624.0,61.4469,61.5004,61.4469,61.4737,10624.0
2022-02-04 15:00:00,68.97,69.05,68.92,69.01,16696.0,61.4648,61.536,61.4202,61.5004,16696.0
2022-02-04 15:05:00,69.01,69.2,69.0,69.2,8837.0,61.5004,61.6697,61.4915,61.6697,8837.0
2022-02-04 15:10:00,69.18,69.3,69.17,69.29,16588.0,61.6519,61.7588,61.643,61.7499,16588.0
2022-02-04 15:15:00,69.29,69.3,69.19,69.19,11240.0,61.7499,61.7588,61.6608,61.6608,11240.0
2022-02-04 15:20:00,69.2,69.23,69.16,69.17,17560.0,61.6697,61.6965,61.6341,61.643,17560.0
2022-02-04 15:25:00,69.19,69.23,69.18,69.2,8828.0,61.6608,61.6965,61.6519,61.6697,8828.0
2022-02-04 15:30:00,69.21,69.22,69.07,69.14,15436.0,61.6786,61.6875,61.5539,61.6163,15436.0
2022-02-04 15:35:00,69.14,69.18,69.07,69.11,25321.0,61.6163,61.6519,61.5539,61.5895,25321.0
2022-02-04 15:40:00,69.11,69.13,69.03,69.06,27421.0,61.5895,61.6073,61.5182,61.545,27421.0
2022-02-04 15:45:00,69.05,69.11,68.98,69.08,30422.0,61.536,61.5895,61.4737,61.5628,30422.0
2022-02-04 15:50:00,69.08,69.15,68.94,68.98,55757.0,61.5628,61.6252,61.438,61.4737,55757.0
2022-02-04 15:55:00,68.97,68.98,68.75,68.77,135651.0,61.4648,61.4737,61.2687,61.2865,135651.0
2022-02-07 09:30:00,68.65,68.77,68.3,68.43,80694.0,61.1796,61.2865,60.8677,60.9835,80694.0
2022-02-07 09:35:00,68.35,68.45,68.22,68.25,29859.0,60.9122,61.0013,60.7964,60.8231,29859.0
2022-02-07 09:40:00,68.23,68.35,68.2,68.27,8209.0,60.8053,60.9122,60.7785,60.8409,8209.0
2022-02-07 09:45:00,68.22,68.39,68.21,68.25,54226.0,60.7964,60.9479,60.7875,60.8231,54226.0
2022-02-07 09:50:00,68.23,68.27,68.12,68.13,81154.0,60.8053,60.8409,60.7072,60.7162,81154.0
2022-02-07 09:55:00,68.13,68.25,68.01,68.09,23856.0,60.7162,60.8231,60.6092,60.6805,23856.0
2022-02-07 10:00:00,68.08,68.45,68.08,68.4,26660.0,60.6716,61.0013,60.6716,60.9568,26660.0
2022-02-07 10:05:00,68.39,68.52,68.38,68.38,28067.0,60.9479,61.0637,60.939,60.939,28067.0
2022-02-07 10:10:00,68.37,68.4,68.31,68.35,11310.0,60.93,60.9568,60.8766,60.9122,11310.0
2022-02-07 10:15:00,68.37,68.42,68.34,68.35,25155.0,60.93,60.9746,60.9033,60.9122,25155.0
2022-02-07 10:20:00,68.35,68.44,68.29,68.32,34192.0,60.9122,60.9924,60.8587,60.8855,34192.0
2022-02-07 10:25:00,68.33,68.47,68.33,68.47,8654.0,60.8944,61.0192,60.8944,61.0192,8654.0
2022-02-07 10:30:00,68.48,68.63,68.48,68.61,11847.0,61.0281,61.1617,61.0281,61.1439,11847.0
2022-02-07 10:35:00,68.62,68.66,68.58,68.62,7241.0,61.1528,61.1885,61.1172,61.1528,7241.0
2022-02-07 10:40:00,68.63,68.66,68.46,68.5,14079.0,61.1617,61.1885,61.0102,61.0459,14079.0
2022-02-07 10:45:00,68.49,68.51,68.45,68.45,8462.0,61.037,61.0548,61.0013,61.0013,8462.0
2022-02-07 10:50:00,68.44,68.49,68.32,68.34,11030.0,60.9924,61.037,60.8855,60.9033,11030.0
2022-02-07 10:55:00,68.36,68.42,68.27,68.29,9317.0,60.9211,60.9746,60.8409,60.8587,9317.0
2022-02-07 11:00:00,68.28,68.29,68.11,68.2,9543.0,60.8498,60.8587,60.6983,60.7785,9543.0
2022-02-07 11:05:00,68.18,68.21,68.05,68.13,12043.0,60.7607,60.7875,60.6449,60.7162,12043.0
2022-02-07 11:10:00,68.13,68.23,68.13,68.22,7763.0,60.7162,60.8053,60.7162,60.7964,7763.0
2022-02-07 11:15:00,68.2,68.4,68.2,68.38,7387.0,60.7785,60.9568,60.7785,60.939,7387.0
2022-02-07 11:20:00,68.4,68.46,68.37,68.41,9395.0,60.9568,61.0102,60.93,60.9657,9395.0
2022-02-07 11:25:00,68.41,68.48,68.36,68.48,10117.0,60.9657,61.0281,60.9211,61.0281,10117.0
2022-02-07 11:30:00,68.48,68.54,68.45,68.54,8282.0,61.0281,61.0815,61.0013,61.0815,8282.0
2022-02-07 11:35:00,68.56,68.7,68.56,68.6,7892.0,61.0994,61.2241,61.0994,61.135,7892.0
2022-02-07 11:40:00,68.62,68.8,68.61,68.8,18403.0,61.1528,61.3133,61.1439,61.3133,18403.0
2022-02-07 11:45:00,68.81,68.84,68.71,68.79,9560.0,61.3222,61.3489,61.233,61.3043,9560.0
2022-02-07 11:50:00,68.8,68.82,68.75,68.8,9132.0,61.3133,61.3311,61.2687,61.3133,9132.0
2022-02-07 11:55:00,68.79,68.82,68.75,68.79,7200.0,61.3043,61.3311,61.2687,61.3043,7200.0
2022-02-07 12:00:00,68.77,68.79,68.62,68.62,12917.0,61.2865,61.3043,61.1528,61.1528,12917.0
2022-02-07 12:05:00,68.62,68.69,68.58,68.68,12357.0,61.1528,61.2152,61.1172,61.2063,12357.0
2022-02-07 12:10:00,68.68,68.74,68.68,68.71,8833.0,61.2063,61.2598,61.2063,61.233,8833.0
2022-02-07 12:15:00,68.72,68.73,68.58,68.6,7216.0,61.242,61.2509,61.1172,61.135,7216.0
2022-02-07 12:20:00,68.59,68.68,68.59,68.64,9157.0,61.1261,61.2063,61.1261,61.1707,9157.0
2022-02-07 12:25:00,68.62,68.67,68.61,68.64,7541.0,61.1528,61.1974,61.1439,61.1707,7541.0
2022-02-07 12:30:00,68.65,68.72,68.65,68.7,8618.0,61.1796,61.242,61.1796,61.2241,8618.0
2022-02-07 12:35:00,68.7,68.83,68.7,68.82,5896.0,61.2241,61.34,61.2241,61.3311,5896.0
2022-02-07 12:40:00,68.81,68.82,68.76,68.78,8975.0,61.3222,61.3311,61.2776,61.2954,8975.0
2022-02-07 12:45:00,68.79,68.79,68.72,68.78,7539.0,61.3043,61.3043,61.242,61.2954,7539.0
2022-02-07 12:50:00,68.77,68.87,68.75,68.84,5414.0,61.2865,61.3756,61.2687,61.3489,5414.0
2022-02-07 12:55:00,68.87,68.87,68.77,68.8,7883.0,61.3756,61.3756,61.2865,61.3133,7883.0
2022-02-07 13:00:00,68.8,68.88,68.78,68.87,6983.0,61.3133,61.3845,61.2954,61.3756,6983.0
2022-02-07 13:05:00,68.87,68.89,68.83,68.88,9432.0,61.3756,61.3935,61.34,61.3845,9432.0
2022-02-07 13:10:00,68.87,68.89,68.77,68.81,5081.0,61.3756,61.3935,61.2865,61.3222,5081.0
2022-02-07 13:15:00,68.81,68.82,68.7,68.72,3635.0,61.3222,61.3311,61.2241,61.242,3635.0
2022-02-07 13:20:00,68.7,68.86,68.7,68.83,6328.0,61.2241,61.3667,61.2241,61.34,6328.0
2022-02-07 13:25:00,68.84,68.91,68.84,68.85,10377.0,61.3489,61.4113,61.3489,61.3578,10377.0
2022-02-07 13:30:00,68.87,68.96,68.86,68.92,9032.0,61.3756,61.4558,61.3667,61.4202,9032.0
2022-02-07 13:35:00,68.92,68.93,68.86,68.87,6384.0,61.4202,61.4291,61.3667,61.3756,6384.0
2022-02-07 13:40:00,68.88,68.88,68.82,68.85,6655.0,61.3845,61.3845,61.3311,61.3578,6655.0
2022-02-07 13:45:00,68.84,68.88,68.81,68.85,8961.0,61.3489,61.3845,61.3222,61.3578,8961.0
2022-02-07 13:50:00,68.85,68.94,68.84,68.91,5654.0,61.3578,61.438,61.3489,61.4113,5654.0
2022-02-07 13:55:00,68.92,68.96,68.87,68.95,5079.0,61.4202,61.4558,61.3756,61.4469,5079.0
2022-02-07 14:00:00,68.92,68.93,68.85,68.9,7270.0,61.4202,61.4291,61.3578,61.4024,7270.0
2022-02-07 14:05:00,68.9,68.96,68.88,68.94,6906.0,61.4024,61.4558,61.3845,61.438,6906.0
2022-02-07 14:10:00,68.93,69.05,68.93,69.03,8121.0,61.4291,61.536,61.4291,61.5182,8121.0
2022-02-07 14:15:00,69.02,69.04,69.0,69.0,5870.0,61.5093,61.5271,61.4915,61.4915,5870.0
2022-02-07 14:20:00,69.01,69.04,68.97,68.98,8037.0,61.5004,61.5271,61.4648,61.4737,8037.0
2022-02-07 14:25:00,68.97,69.01,68.94,69.01,7903.0,61.4648,61.5004,61.438,61.5004,7903.0
2022-02-07 14:30:00,68.99,69.09,68.98,69.09,9683.0,61.4826,61.5717,61.4737,61.5717,9683.0
2022-02-07 14:35:00,69.08,69.17,69.07,69.1,10938.0,61.5628,61.643,61.5539,61.5806,10938.0
2022-02-07 14:40:00,69.12,69.13,69.09,69.11,7558.0,61.5984,61.6073,61.5717,61.5895,7558.0
2022-02-07 14:45:00,69.12,69.14,69.07,69.1,6543.0,61.5984,61.6163,61.5539,61.5806,6543.0
2022-02-07 14:50:00,69.09,69.14,69.06,69.1,9080.0,61.5717,61.6163,61.545,61.5806,9080.0
2022-02-07 14:55:00,69.1,69.18,69.1,69.13,14661.0,61.5806,61.6519,61.5806,61.6073,14661.0
2022-02-07 15:00:00,69.12,69.13,69.03,69.08,9832.0,61.5984,61.6073,61.5182,61.5628,9832.0
2022-02-07 15:05:00,69.07,69.07,69.01,69.03,5980.0,61.5539,61.5539,61.5004,61.5182,5980.0
2022-02-07 15:10:00,69.02,69.07,69.02,69.06,14358.0,61.5093,61.5539,61.5093,61.545,14358.0
2022-02-07 15:15:00,69.07,69.1,69.05,69.08,9212.0,61.5539,61.5806,61.536,61.5628,9212.0
2022-02-07 15:20:00,69.08,69.08,69.01,69.01,11525.0,61.5628,61.5628,61.5004,61.5004,11525.0
2022-02-07 15:25:00,69.02,69.05,68.94,68.95,10121.0,61.5093,61.536,61.438,61.4469,10121.0
2022-02-07 15:30:00,68.94,69.03,68.9,68.95,19750.0,61.438,61.5182,61.4024,61.4469,19750.0
2022-02-07 15:35:00,68.94,68.95,68.82,68.83,13823.0,61.438,61.4469,61.3311,61.34,13823.0
2022-02-07 15:40:00,68.82,68.87,68.8,68.81,17710.0,61.3311,61.3756,61.3133,61.3222,17710.0
2022-02-07 15:45:00,68.8,68.81,68.7,68.72,31898.0,61.3133,61.3222,61.2241,61.242,31898.0
2022-02-07 15:50:00,68.73,68.87,68.65,68.72,89850.0,61.2509,61.3756,61.1796,61.242,89850.0
2022-02-07 15:55:00,68.71,68.76,68.63,68.76,234860.0,61.233,61.2776,61.1617,61.2776,234860.0
2022-02-08 09:30:00,69.15,69.27,68.91,68.98,54910.0,61.6252,61.7321,61.4113,61.4737,54910.0
2022-02-08 09:35:00,68.98,69.01,68.8,68.84,11209.0,61.4737,61.5004,61.3133,61.3489,11209.0
2022-02-08 09:40:00,68.83,69.03,68.78,68.98,126532.0,61.34,61.5182,61.2954,61.4737,126532.0
2022-02-08 09:45:00,69.0,69.1,68.94,69.0,17745.0,61.4915,61.5806,61.438,61.4915,17745.0
2022-02-08 09:50:00,69.01,69.15,69.01,69.09,18316.0,61.5004,61.6252,61.5004,61.5717,18316.0
2022-02-08 09:55:00,69.09,69.25,69.09,69.18,24856.0,61.5717,61.7143,61.5717,61.6519,24856.0
2022-02-08 10:00:00,69.19,69.31,69.0,69.03,29685.0,61.6608,61.7678,61.4915,61.5182,29685.0
2022-02-08 10:05:00,69.02,69.21,69.02,69.15,15344.0,61.5093,61.6786,61.5093,61.6252,15344.0
2022-02-08 10:10:00,69.16,69.16,68.79,68.8,171494.0,61.6341,61.6341,61.3043,61.3133,171494.0
2022-02-08 10:15:00,68.81,68.92,68.63,68.67,15347.0,61.3222,61.4202,61.1617,61.1974,15347.0
2022-02-08 10:20:00,68.7,68.88,68.7,68.88,11533.0,61.2241,61.3845,61.2241,61.3845,11533.0
2022-02-08 10:25:00,68.88,68.99,68.86,68.91,114151.0,61.3845,61.4826,61.3667,61.4113,114151.0
2022-02-08 10:30:00,68.91,69.01,68.88,68.99,11526.0,61.4113,61.5004,61.3845,61.4826,11526.0
2022-02-08 10:35:00,69.01,69.04,68.87,68.87,9796.0,61.5004,61.5271,61.3756,61.3756,9796.0
2022-02-08 10:40:00,68.86,68.87,68.67,68.69,9219.0,61.3667,61.3756,61.1974,61.2152,9219.0
2022-02-08 10:45:00,68.71,69.02,68.69,69.02,20578.0,61.233,61.5093,61.2152,61.5093,20578.0
2022-02-08 10:50:00,69.0,69.1,68.98,69.01,22278.0,61.4915,61.5806,61.4737,61.5004,22278.0
2022-02-08 10:55:00,69.02,69.12,68.99,69.03,24101.0,61.5093,61.5984,61.4826,61.5182,24101.0
2022-02-08 11:00:00,69.03,69.11,68.95,69.11,26072.0,61.5182,61.5895,61.4469,61.5895,26072.0
2022-02-08 11:05:00,69.12,69.21,68.99,69.03,48419.0,61.5984,61.6786,61.4826,61.5182,48419.0
2022-02-08 11:10:00,69.04,69.08,68.97,68.98,18232.0,61.5271,61.5628,61.4648,61.4737,18232.0
2022-02-08 11:15:00,68.99,69.0,68.93,69.0,8350.0,61.4826,61.4915,61.4291,61.4915,8350.0
2022-02-08 11:20:00,69.0,69.02,68.89,68.89,9521.0,61.4915,61.5093,61.3935,61.3935,9521.0
2022-02-08 11:25:00,68.9,68.97,68.88,68.96,9941.0,61.4024,61.4648,61.3845,61.4558,9941.0
2022-02-08 11:30:00,68.96,69.05,68.96,69.01,652183.0,61.4558,61.536,61.4558,61.5004,652183.0
2022-02-08 11:35:00,69.02,69.08,68.93,68.94,15372.0,61.5093,61.5628,61.4291,61.438,15372.0
2022-02-08 11:40:00,68.94,69.02,68.92,69.01,15323.0,61.438,61.5093,61.4202,61.5004,15323.0
2022-02-08 11:45:00,69.04,69.2,69.03,69.17,20381.0,61.5271,61.6697,61.5182,61.643,20381.0
2022-02-08 11:50:00,69.17,69.29,69.17,69.27,13885.0,61.643,61.7499,61.643,61.7321,13885.0
2022-02-08 11:55:00,69.26,69.36,69.24,69.35,14960.0,61.7232,61.8123,61.7054,61.8034,14960.0
2022-02-08 12:00:00,69.35,69.39,69.31,69.32,16285.0,61.8034,61.839,61.7678,61.7767,16285.0
2022-02-08 12:05:00,69.32,69.34,69.29,69.33,9283.0,61.7767,61.7945,61.7499,61.7856,9283.0
2022-02-08 12:10:00,69.33,69.39,69.31,69.33,13684.0,61.7856,61.839,61.7678,61.7856,13684.0
2022-02-08 12:15:00,69.33,69.33,69.26,69.29,7859.0,61.7856,61.7856,61.7232,61.7499,7859.0
2022-02-08 12:20:00,69.3,69.3,69.21,69.23,10954.0,61.7588,61.7588,61.6786,61.6965,10954.0
2022-02-08 12:25:00,69.22,69.23,69.08,69.12,363266.0,61.6875,61.6965,61.5628,61.5984,363266.0
2022-02-08 12:30:00,69.14,69.17,68.99,69.02,16921.0,61.6163,61.643,61.4826,61.5093,16921.0
2022-02-08 12:35:00,69.05,69.08,68.96,68.98,12074.0,61.536,61.5628,61.4558,61.4737,12074.0
2022-02-08 12:40:00,68.99,69.08,68.96,69.03,14437.0,61.4826,61.5628,61.4558,61.5182,14437.0
2022-02-08 12:45:00,69.04,69.07,68.98,68.99,8983.0,61.5271,61.5539,61.4737,61.4826,8983.0
2022-02-08 12:50:00,68.98,69.02,68.97,68.99,9392.0,61.4737,61.5093,61.4648,61.4826,9392.0
2022-02-08 12:55:00,69.01,69.04,68.98,69.01,12774.0,61.5004,61.5271,61.4737,61.5004,12774.0
2022-02-08 13:00:00,69.02,69.09,69.02,69.09,6782.0,61.5093,61.5717,61.5093,61.5717,6782.0
2022-02-08 13:05:00,69.1,69.12,69.04,69.05,8802.0,61.5806,61.5984,61.5271,61.536,8802.0
2022-02-08 13:10:00,69.04,69.07,68.98,68.99,6285.0,61.5271,61.5539,61.4737,61.4826,6285.0
2022-02-08 13:15:00,69.0,69.04,68.96,69.0,6146.0,61.4915,61.5271,61.4558,61.4915,6146.0
2022-02-08 13:20:00,68.99,69.02,68.91,68.95,12837.0,61.4826,61.5093,61.4113,61.4469,12837.0
2022-02-08 13:25:00,68.96,68.96,68.91,68.92,7825.0,61.4558,61.4558,61.4113,61.4202,7825.0
2022-02-08 13:30:00,68.92,68.96,68.89,68.95,36616.0,61.4202,61.4558,61.3935,61.4469,36616.0
2022-02-08 13:35:00,68.96,69.02,68.94,68.97,10096.0,61.4558,61.5093,61.438,61.4648,10096.0
2022-02-08 13:40:00,68.98,69.11,68.97,69.09,7609.0,61.4737,61.5895,61.4648,61.5717,7609.0
2022-02-08 13:45:00,69.1,69.2,69.08,69.2,7719.0,61.5806,61.6697,61.5628,61.6697,7719.0
2022-02-08 13:50:00,69.19,69.24,69.17,69.21,11056.0,61.6608,61.7054,61.643,61.6786,11056.0
2022-02-08 13:55:00,69.2,69.22,69.18,69.22,13042.0,61.6697,61.6875,61.6519,61.6875,13042.0
2022-02-08 14:00:00,69.21,69.21,69.1,69.12,12591.0,61.6786,61.6786,61.5806,61.5984,12591.0
2022-02-08 14:05:00,69.12,69.16,69.11,69.16,6024.0,61.5984,61.6341,61.5895,61.6341,6024.0
2022-02-08 14:10:00,69.15,69.22,69.14,69.18,13655.0,61.6252,61.6875,61.6163,61.6519,13655.0
2022-02-08 14:15:00,69.17,69.18,69.07,69.08,16687.0,61.643,61.6519,61.5539,61.5628,16687.0
2022-02-08 14:20:00,69.07,69.07,68.89,68.96,37078.0,61.5539,61.5539,61.3935,61.4558,37078.0
2022-02-08 14:25:00,68.99,69.0,68.92,68.95,7280.0,61.4826,61.4915,61.4202,61.4469,7280.0
2022-02-08 14:30:00,68.94,68.96,68.86,68.95,14698.0,61.438,61.4558,61.3667,61.4469,14698.0
2022-02-08 14:35:00,68.95,68.95,68.79,68.8,9548.0,61.4469,61.4469,61.3043,61.3133,9548.0
2022-02-08 14:40:00,68.81,68.84,68.74,68.75,12636.0,61.3222,61.3489,61.2598,61.2687,12636.0
2022-02-08 14:45:00,68.75,68.76,68.69,68.71,12957.0,61.2687,61.2776,61.2152,61.233,12957.0
2022-02-08 14:50:00,68.69,68.74,68.69,68.7,6443.0,61.2152,61.2598,61.2152,61.2241,6443.0
2022-02-08 14:55:00,68.7,68.79,68.69,68.78,9635.0,61.2241,61.3043,61.2152,61.2954,9635.0
2022-02-08 15:00:00,68.78,68.81,68.72,68.77,7971.0,61.2954,61.3222,61.242,61.2865,7971.0
2022-02-08 15:05:00,68.77,68.8,68.72,68.75,12021.0,61.2865,61.3133,61.242,61.2687,12021.0
2022-02-08 15:10:00,68.76,68.99,68.76,68.98,15743.0,61.2776,61.4826,61.2776,61.4737,15743.0
2022-02-08 15:15:00,68.97,69.0,68.93,68.97,13159.0,61.4648,61.4915,61.4291,61.4648,13159.0
2022-02-08 15:20:00,68.96,68.98,68.87,68.87,16756.0,61.4558,61.4737,61.3756,61.3756,16756.0
2022-02-08 15:25:00,68.88,68.88,68.77,68.86,29975.0,61.3845,61.3845,61.2865,61.3667,29975.0
2022-02-08 15:30:00,68.87,68.94,68.82,68.9,39099.0,61.3756,61.438,61.3311,61.4024,39099.0
2022-02-08 15:35:00,68.9,68.9,68.68,68.73,37023.0,61.4024,61.4024,61.2063,61.2509,37023.0
2022-02-08 15:40:00,68.73,68.82,68.7,68.7,34695.0,61.2509,61.3311,61.2241,61.2241,34695.0
2022-02-08 15:45:00,68.69,68.8,68.59,68.76,41289.0,61.2152,61.3133,61.1261,61.2776,41289.0
2022-02-08 15:50:00,68.76,68.96,68.71,68.93,111141.0,61.2776,61.4558,61.233,61.4291,111141.0
2022-02-08 15:55:00,68.91,68.93,68.76,68.84,204229.0,61.4113,61.4291,61.2776,61.3489,204229.0
2022-02-09 09:30:00,69.11,69.37,69.01,69.19,42304.0,61.5895,61.8212,61.5004,61.6608,42304.0
2022-02-09 09:35:00,69.2,69.42,69.2,69.3,78599.0,61.6697,61.8658,61.6697,61.7588,78599.0
2022-02-09 09:40:00,69.29,69.37,69.18,69.29,20007.0,61.7499,61.8212,61.6519,61.7499,20007.0
2022-02-09 09:45:00,69.3,69.46,69.21,69.46,20485.0,61.7588,61.9014,61.6786,61.9014,20485.0
2022-02-09 09:50:00,69.43,69.45,69.21,69.21,19049.0,61.8747,61.8925,61.6786,61.6786,19049.0
2022-02-09 09:55:00,69.2,69.28,69.14,69.15,24702.0,61.6697,61.741,61.6163,61.6252,24702.0
2022-02-09 10:00:00,69.14,69.19,69.05,69.12,95328.0,61.6163,61.6608,61.536,61.5984,95328.0
2022-02-09 10:05:00,69.12,69.16,69.04,69.05,38527.0,61.5984,61.6341,61.5271,61.536,38527.0
2022-02-09 10:10:00,69.09,69.38,69.09,69.33,15031.0,61.5717,61.8301,61.5717,61.7856,15031.0
2022-02-09 10:15:00,69.32,69.45,69.31,69.41,13242.0,61.7767,61.8925,61.7678,61.8569,13242.0
2022-02-09 10:20:00,69.4,69.4,69.1,69.1,17141.0,61.848,61.848,61.5806,61.5806,17141.0
2022-02-09 10:25:00,69.12,69.27,69.12,69.22,18168.0,61.5984,61.7321,61.5984,61.6875,18168.0
2022-02-09 10:30:00,69.21,69.21,69.11,69.17,35409.0,61.6786,61.6786,61.5895,61.643,35409.0
2022-02-09 10:35:00,69.18,69.23,69.07,69.15,22703.0,61.6519,61.6965,61.5539,61.6252,22703.0
2022-02-09 10:40:00,69.15,69.2,69.13,69.14,20698.0,61.6252,61.6697,61.6073,61.6163,20698.0
2022-02-09 10:45:00,69.14,69.15,69.0,69.07,16756.0,61.6163,61.6252,61.4915,61.5539,16756.0
2022-02-09 10:50:00,69.07,69.1,69.03,69.09,15470.0,61.5539,61.5806,61.5182,61.5717,15470.0
2022-02-09 10:55:00,69.1,69.1,69.01,69.09,15476.0,61.5806,61.5806,61.5004,61.5717,15476.0
2022-02-09 11:00:00,69.09,69.09,68.99,69.01,13261.0,61.5717,61.5717,61.4826,61.5004,13261.0
2022-02-09 11:05:00,69.0,69.07,68.97,68.97,21047.0,61.4915,61.5539,61.4648,61.4648,21047.0
2022-02-09 11:10:00,68.97,68.98,68.87,68.94,23175.0,61.4648,61.4737,61.3756,61.438,23175.0
2022-02-09 11:15:00,68.96,68.98,68.86,68.93,12857.0,61.4558,61.4737,61.3667,61.4291,12857.0
2022-02-09 11:20:00,68.95,69.03,68.95,69.03,10471.0,61.4469,61.5182,61.4469,61.5182,10471.0
2022-02-09 11:25:00,69.03,69.08,69.01,69.02,13179.0,61.5182,61.5628,61.5004,61.5093,13179.0
2022-02-09 11:30:00,69.03,69.05,68.99,69.03,19779.0,61.5182,61.536,61.4826,61.5182,19779.0
2022-02-09 11:35:00,69.03,69.03,68.93,68.93,14032.0,61.5182,61.5182,61.4291,61.4291,14032.0
2022-02-09 11:40:00,68.93,69.02,68.9,69.01,10005.0,61.4291,61.5093,61.4024,61.5004,10005.0
2022-02-09 11:45:00,69.02,69.06,68.98,69.06,13698.0,61.5093,61.545,61.4737,61.545,13698.0
2022-02-09 11:50:00,69.06,69.15,69.04,69.04,10937.0,61.545,61.6252,61.5271,61.5271,10937.0
2022-02-09 11:55:00,69.05,69.07,68.98,69.06,14002.0,61.536,61.5539,61.4737,61.545,14002.0
2022-02-09 12:00:00,69.06,69.1,69.05,69.07,6805.0,61.545,61.5806,61.536,61.5539,6805.0
2022-02-09 12:05:00,69.06,69.11,69.03,69.11,8591.0,61.545,61.5895,61.5182,61.5895,8591.0
2022-02-09 12:10:00,69.1,69.13,69.07,69.1,9207.0,61.5806,61.6073,61.5539,61.5806,9207.0
2022-02-09 12:15:00,69.1,69.12,69.04,69.09,9043.0,61.5806,61.5984,61.5271,61.5717,9043.0
2022-02-09 12:20:00,69.09,69.1,69.05,69.05,7432.0,61.5717,61.5806,61.536,61.536,7432.0
2022-02-09 12:25:00,69.05,69.09,69.04,69.06,10384.0,61.536,61.5717,61.5271,61.545,10384.0
2022-02-09 12:30:00,69.06,69.11,69.04,69.08,9520.0,61.545,61.5895,61.5271,61.5628,9520.0
2022-02-09 12:35:00,69.08,69.12,69.07,69.1,10707.0,61.5628,61.5984,61.5539,61.5806,10707.0
2022-02-09 12:40:00,69.09,69.11,69.04,69.05,11918.0,61.5717,61.5895,61.5271,61.536,11918.0
2022-02-09 12:45:00,69.06,69.09,69.04,69.06,9097.0,61.545,61.5717,61.5271,61.545,9097.0
2022-02-09 12:50:00,69.07,69.1,69.04,69.07,13196.0,61.5539,61.5806,61.5271,61.5539,13196.0
2022-02-09 12:55:00,69.07,69.13,69.07,69.12,7218.0,61.5539,61.6073,61.5539,61.5984,7218.0
2022-02-09 13:00:00,69.11,69.17,69.1,69.11,14381.0,61.5895,61.643,61.5806,61.5895,14381.0
2022-02-09 13:05:00,69.11,69.12,69.04,69.08,10997.0,61.5895,61.5984,61.5271,61.5628,10997.0
2022-02-09 13:10:00,69.08,69.1,69.04,69.07,16325.0,61.5628,61.5806,61.5271,61.5539,16325.0
2022-02-09 13:15:00,69.08,69.18,69.08,69.17,9371.0,61.5628,61.6519,61.5628,61.643,9371.0
2022-02-09 13:20:00,69.17,69.17,69.06,69.07,6800.0,61.643,61.643,61.545,61.5539,6800.0
2022-02-09 13:25:00,69.07,69.11,69.05,69.09,6189.0,61.5539,61.5895,61.536,61.5717,6189.0
2022-02-09 13:30:00,69.1,69.11,69.04,69.05,10183.0,61.5806,61.5895,61.5271,61.536,10183.0
2022-02-09 13:35:00,69.05,69.13,69.04,69.13,18956.0,61.536,61.6073,61.5271,61.6073,18956.0
2022-02-09 13:40:00,69.13,69.14,69.09,69.1,8926.0,61.6073,61.6163,61.5717,61.5806,8926.0
2022-02-09 13:45:00,69.1,69.13,69.08,69.09,8133.0,61.5806,61.6073,61.5628,61.5717,8133.0
2022-02-09 13:50:00,69.09,69.13,69.08,69.1,14572.0,61.5717,61.6073,61.5628,61.5806,14572.0
2022-02-09 13:55:00,69.09,69.12,69.05,69.06,15851.0,61.5717,61.5984,61.536,61.545,15851.0
2022-02-09 14:00:00,69.05,69.05,68.92,68.92,12303.0,61.536,61.536,61.4202,61.4202,12303.0
2022-02-09 14:05:00,68.92,69.06,68.91,69.05,15678.0,61.4202,61.545,61.4113,61.536,15678.0
2022-02-09 14:10:00,69.05,69.12,69.03,69.11,10794.0,61.536,61.5984,61.5182,61.5895,10794.0
2022-02-09 14:15:00,69.1,69.13,69.06,69.12,12749.0,61.5806,61.6073,61.545,61.5984,12749.0
2022-02-09 14:20:00,69.13,69.13,69.07,69.11,11429.0,61.6073,61.6073,61.5539,61.5895,11429.0
2022-02-09 14:25:00,69.11,69.16,69.1,69.14,9901.0,61.5895,61.6341,61.5806,61.6163,9901.0
2022-02-09 14:30:00,69.14,69.21,69.13,69.19,9248.0,61.6163,61.6786,61.6073,61.6608,9248.0
2022-02-09 14:35:00,69.19,69.19,69.11,69.11,10770.0,61.6608,61.6608,61.5895,61.5895,10770.0
2022-02-09 14:40:00,69.11,69.13,69.06,69.09,15634.0,61.5895,61.6073,61.545,61.5717,15634.0
2022-02-09 14:45:00,69.08,69.11,69.06,69.09,17120.0,61.5628,61.5895,61.545,61.5717,17120.0
2022-02-09 14:50:00,69.08,69.1,69.03,69.06,36065.0,61.5628,61.5806,61.5182,61.545,36065.0
2022-02-09 14:55:00,69.07,69.15,69.07,69.13,11143.0,61.5539,61.6252,61.5539,61.6073,11143.0
2022-02-09 15:00:00,69.13,69.13,69.03,69.08,18671.0,61.6073,61.6073,61.5182,61.5628,18671.0
2022-02-09 15:05:00,69.08,69.1,69.05,69.06,35929.0,61.5628,61.5806,61.536,61.545,35929.0
2022-02-09 15:10:00,69.07,69.08,69.01,69.07,22644.0,61.5539,61.5628,61.5004,61.5539,22644.0
2022-02-09 15:15:00,69.06,69.12,69.02,69.09,23074.0,61.545,61.5984,61.5093,61.5717,23074.0
2022-02-09 15:20:00,69.09,69.11,69.03,69.03,18843.0,61.5717,61.5895,61.5182,61.5182,18843.0
2022-02-09 15:25:00,69.03,69.07,68.98,69.03,25602.0,61.5182,61.5539,61.4737,61.5182,25602.0
2022-02-09 15:30:00,69.04,69.11,69.0,69.07,53108.0,61.5271,61.5895,61.4915,61.5539,53108.0
2022-02-09 15:35:00,69.07,69.18,69.07,69.17,27005.0,61.5539,61.6519,61.5539,61.643,27005.0
2022-02-09 15:40:00,69.17,69.18,69.01,69.04,73327.0,61.643,61.6519,61.5004,61.5271,73327.0
2022-02-09 15:45:00,69.03,69.12,69.02,69.12,110246.0,61.5182,61.5984,61.5093,61.5984,110246.0
2022-02-09 15:50:00,69.11,69.23,69.06,69.15,146590.0,61.5895,61.6965,61.545,61.6252,146590.0
2022-02-09 15:55:00,69.13,69.21,68.99,69.19,309498.0,61.6073,61.6786,61.4826,61.6608,309498.0
2022-02-10 09:30:00,68.64,68.64,67.92,68.03,66298.0,61.1707,61.1707,60.529,60.627,66298.0
2022-02-10 09:35:00,67.98,68.07,67.9,67.97,26262.0,60.5825,60.6627,60.5112,60.5736,26262.0
2022-02-10 09:40:00,68.0,68.3,67.98,68.16,24580.0,60.6003,60.8677,60.5825,60.7429,24580.0
2022-02-10 09:45:00,68.15,68.27,68.11,68.27,33859.0,60.734,60.8409,60.6983,60.8409,33859.0
2022-02-10 09:50:00,68.25,68.32,68.05,68.06,15657.0,60.8231,60.8855,60.6449,60.6538,15657.0
2022-02-10 09:55:00,68.05,68.27,68.05,68.12,10916.0,60.6449,60.8409,60.6449,60.7072,10916.0
2022-02-10 10:00:00,68.13,68.23,68.08,68.19,24389.0,60.7162,60.8053,60.6716,60.7696,24389.0
2022-02-10 10:05:00,68.22,68.22,67.96,68.02,18877.0,60.7964,60.7964,60.5647,60.6181,18877.0
2022-02-10 10:10:00,68.04,68.09,68.0,68.09,14980.0,60.636,60.6805,60.6003,60.6805,14980.0
2022-02-10 10:15:00,68.11,68.2,68.11,68.18,14077.0,60.6983,60.7785,60.6983,60.7607,14077.0
2022-02-10 10:20:00,68.18,68.23,68.1,68.15,9640.0,60.7607,60.8053,60.6894,60.734,9640.0
2022-02-10 10:25:00,68.18,68.2,68.0,68.01,8921.0,60.7607,60.7785,60.6003,60.6092,8921.0
2022-02-10 10:30:00,68.01,68.01,67.85,67.86,26274.0,60.6092,60.6092,60.4666,60.4755,26274.0
2022-02-10 10:35:00,67.87,68.06,67.85,68.01,14688.0,60.4845,60.6538,60.4666,60.6092,14688.0
2022-02-10 10:40:00,68.02,68.08,67.95,68.03,28016.0,60.6181,60.6716,60.5557,60.627,28016.0
2022-02-10 10:45:00,67.97,68.1,67.96,68.04,8520.0,60.5736,60.6894,60.5647,60.636,8520.0
2022-02-10 10:50:00,68.03,68.03,67.84,67.92,12226.0,60.627,60.627,60.4577,60.529,12226.0
2022-02-10 10:55:00,67.9,67.9,67.77,67.84,23396.0,60.5112,60.5112,60.3953,60.4577,23396.0
2022-02-10 11:00:00,67.83,67.95,67.77,67.92,19966.0,60.4488,60.5557,60.3953,60.529,19966.0
2022-02-10 11:05:00,67.93,67.97,67.91,67.97,32432.0,60.5379,60.5736,60.5201,60.5736,32432.0
2022-02-10 11:10:00,67.97,67.98,67.74,67.75,41739.0,60.5736,60.5825,60.3686,60.3775,41739.0
2022-02-10 11:15:00,67.77,67.86,67.75,67.76,9756.0,60.3953,60.4755,60.3775,60.3864,9756.0
2022-02-10 11:20:00,67.76,67.84,67.75,67.78,13249.0,60.3864,60.4577,60.3775,60.4042,13249.0
2022-02-10 11:25:00,67.76,67.83,67.76,67.8,19982.0,60.3864,60.4488,60.3864,60.4221,19982.0
2022-02-10 11:30:00,67.8,67.8,67.71,67.72,11332.0,60.4221,60.4221,60.3419,60.3508,11332.0
2022-02-10 11:35:00,67.71,67.82,67.71,67.74,9834.0,60.3419,60.4399,60.3419,60.3686,9834.0
2022-02-10 11:40:00,67.75,67.78,67.72,67.75,10696.0,60.3775,60.4042,60.3508,60.3775,10696.0
2022-02-10 11:45:00,67.76,67.88,67.75,67.88,5306.0,60.3864,60.4934,60.3775,60.4934,5306.0
2022-02-10 11:50:00,67.87,67.91,67.82,67.91,7929.0,60.4845,60.5201,60.4399,60.5201,7929.0
2022-02-10 11:55:00,67.91,67.93,67.85,67.85,5200.0,60.5201,60.5379,60.4666,60.4666,5200.0
2022-02-10 12:00:00,67.84,67.85,67.81,67.84,8533.0,60.4577,60.4666,60.431,60.4577,8533.0
2022-02-10 12:05:00,67.84,67.89,67.8,67.87,16069.0,60.4577,60.5023,60.4221,60.4845,16069.0
2022-02-10 12:10:00,67.87,67.91,67.84,67.87,23587.0,60.4845,60.5201,60.4577,60.4845,23587.0
2022-02-10 12:15:00,67.88,67.9,67.82,67.87,35688.0,60.4934,60.5112,60.4399,60.4845,35688.0
2022-02-10 12:20:00,67.84,67.87,67.76,67.77,54037.0,60.4577,60.4845,60.3864,60.3953,54037.0
2022-02-10 12:25:00,67.76,67.76,67.59,67.6,24770.0,60.3864,60.3864,60.2349,60.2438,24770.0
2022-02-10 12:30:00,67.61,67.7,67.6,67.65,23528.0,60.2527,60.333,60.2438,60.2884,23528.0
2022-02-10 12:35:00,67.63,67.65,67.61,67.61,11369.0,60.2706,60.2884,60.2527,60.2527,11369.0
2022-02-10 12:40:00,67.6,67.61,67.55,67.58,11573.0,60.2438,60.2527,60.1993,60.226,11573.0
2022-02-10 12:45:00,67.57,67.57,67.28,67.41,34772.0,60.2171,60.2171,59.9587,60.0745,34772.0
2022-02-10 12:50:00,67.4,67.41,67.27,67.34,9140.0,60.0656,60.0745,59.9497,60.0121,9140.0
2022-02-10 12:55:00,67.32,67.33,67.18,67.26,19879.0,59.9943,60.0032,59.8695,59.9408,19879.0
2022-02-10 13:00:00,67.26,67.27,67.21,67.25,31937.0,59.9408,59.9497,59.8963,59.9319,31937.0
2022-02-10 13:05:00,67.25,67.4,67.25,67.33,9662.0,59.9319,60.0656,59.9319,60.0032,9662.0
2022-02-10 13:10:00,67.33,67.48,67.32,67.48,11013.0,60.0032,60.1369,59.9943,60.1369,11013.0
2022-02-10 13:15:00,67.49,67.5,67.35,67.45,16325.0,60.1458,60.1547,60.021,60.1102,16325.0
2022-02-10 13:20:00,67.47,67.54,67.47,67.51,7800.0,60.128,60.1904,60.128,60.1636,7800.0
2022-02-10 13:25:00,67.52,67.55,67.38,67.38,9708.0,60.1725,60.1993,60.0478,60.0478,9708.0
2022-02-10 13:30:00,67.38,67.41,67.3,67.32,37332.0,60.0478,60.0745,59.9765,59.9943,37332.0
2022-02-10 13:35:00,67.34,67.41,67.27,67.41,11347.0,60.0121,60.0745,59.9497,60.0745,11347.0
2022-02-10 13:40:00,67.47,67.47,67.36,67.36,12063.0,60.128,60.128,60.0299,60.0299,12063.0
2022-02-10 13:45:00,67.34,67.34,67.22,67.23,16012.0,60.0121,60.0121,59.9052,59.9141,16012.0
2022-02-10 13:50:00,67.22,67.22,67.1,67.14,11004.0,59.9052,59.9052,59.7982,59.8339,11004.0
2022-02-10 13:55:00,67.11,67.19,67.06,67.19,11633.0,59.8072,59.8784,59.7626,59.8784,11633.0
2022-02-10 14:00:00,67.2,67.24,67.13,67.19,14192.0,59.8874,59.923,59.825,59.8784,14192.0
2022-02-10 14:05:00,67.2,67.25,67.15,67.21,20680.0,59.8874,59.9319,59.8428,59.8963,20680.0
2022-02-10 14:10:00,67.21,67.22,67.17,67.19,30793.0,59.8963,59.9052,59.8606,59.8784,30793.0
2022-02-10 14:15:00,67.18,67.25,67.17,67.17,31283.0,59.8695,59.9319,59.8606,59.8606,31283.0
2022-02-10 14:20:00,67.17,67.25,67.16,67.19,16781.0,59.8606,59.9319,59.8517,59.8784,16781.0
2022-02-10 14:25:00,67.2,67.32,67.17,67.2,98278.0,59.8874,59.9943,59.8606,59.8874,98278.0
2022-02-10 14:30:00,67.2,67.22,67.06,67.07,24542.0,59.8874,59.9052,59.7626,59.7715,24542.0
2022-02-10 14:35:00,67.07,67.18,67.03,67.07,16328.0,59.7715,59.8695,59.7359,59.7715,16328.0
2022-02-10 14:40:00,67.09,67.12,67.05,67.09,12721.0,59.7893,59.8161,59.7537,59.7893,12721.0
2022-02-10 14:45:00,67.09,67.16,67.01,67.02,12715.0,59.7893,59.8517,59.718,59.7269,12715.0
2022-02-10 14:50:00,67.03,67.05,66.84,66.87,23541.0,59.7359,59.7537,59.5665,59.5933,23541.0
2022-02-10 14:55:00,66.89,66.97,66.87,66.88,17012.0,59.6111,59.6824,59.5933,59.6022,17012.0
2022-02-10 15:00:00,66.89,66.98,66.86,66.98,22850.0,59.6111,59.6913,59.5844,59.6913,22850.0
2022-02-10 15:05:00,66.97,67.05,66.95,67.01,19472.0,59.6824,59.7537,59.6646,59.718,19472.0
2022-02-10 15:10:00,67.02,67.06,66.99,67.0,21412.0,59.7269,59.7626,59.7002,59.7091,21412.0
2022-02-10 15:15:00,67.0,67.07,66.96,66.98,20552.0,59.7091,59.7715,59.6735,59.6913,20552.0
2022-02-10 15:20:00,66.98,67.09,66.95,67.09,30626.0,59.6913,59.7893,59.6646,59.7893,30626.0
2022-02-10 15:25:00,67.08,67.31,67.07,67.21,28382.0,59.7804,59.9854,59.7715,59.8963,28382.0
2022-02-10 15:30:00,67.21,67.27,67.13,67.21,38986.0,59.8963,59.9497,59.825,59.8963,38986.0
2022-02-10 15:35:00,67.22,67.28,67.14,67.15,39636.0,59.9052,59.9587,59.8339,59.8428,39636.0
2022-02-10 15:40:00,67.17,67.24,67.08,67.09,36356.0,59.8606,59.923,59.7804,59.7893,36356.0
2022-02-10 15:45:00,67.09,67.11,66.97,67.05,45909.0,59.7893,59.8072,59.6824,59.7537,45909.0
2022-02-10 15:50:00,67.05,67.17,66.98,67.13,103342.0,59.7537,59.8606,59.6913,59.825,103342.0
2022-02-10 15:55:00,67.13,67.27,67.06,67.08,242270.0,59.825,59.9497,59.7626,59.7804,242270.0
2022-02-11 09:30:00,67.07,67.31,67.05,67.22,54470.0,59.7715,59.9854,59.7537,59.9052,54470.0
2022-02-11 09:35:00,67.17,67.44,67.16,67.3,167773.0,59.8606,60.1012,59.8517,59.9765,167773.0
2022-02-11 09:40:00,67.33,67.58,67.32,67.5,5799.0,60.0032,60.226,59.9943,60.1547,5799.0
2022-02-11 09:45:00,67.51,67.51,67.38,67.39,7769.0,60.1636,60.1636,60.0478,60.0567,7769.0
2022-02-11 09:50:00,67.36,67.41,67.27,67.34,58992.0,60.0299,60.0745,59.9497,60.0121,58992.0
2022-02-11 09:55:00,67.32,67.53,67.32,67.51,8512.0,59.9943,60.1815,59.9943,60.1636,8512.0
2022-02-11 10:00:00,67.48,67.61,67.39,67.48,10916.0,60.1369,60.2527,60.0567,60.1369,10916.0
2022-02-11 10:05:00,67.47,67.67,67.45,67.64,8901.0,60.128,60.3062,60.1102,60.2795,8901.0
2022-02-11 10:10:00,67.59,67.6,67.45,67.58,8997.0,60.2349,60.2438,60.1102,60.226,8997.0
2022-02-11 10:15:00,67.61,67.72,67.57,67.62,8026.0,60.2527,60.3508,60.2171,60.2617,8026.0
2022-02-11 10:20:00,67.62,67.68,67.55,67.62,18647.0,60.2617,60.3151,60.1993,60.2617,18647.0
2022-02-11 10:25:00,67.61,67.63,67.51,67.55,14642.0,60.2527,60.2706,60.1636,60.1993,14642.0
2022-02-11 10:30:00,67.56,67.6,67.37,67.38,8257.0,60.2082,60.2438,60.0389,60.0478,8257.0
2022-02-11 10:35:00,67.37,67.44,67.28,67.39,8050.0,60.0389,60.1012,59.9587,60.0567,8050.0
2022-02-11 10:40:00,67.31,67.36,67.19,67.19,7524.0,59.9854,60.0299,59.8784,59.8784,7524.0
2022-02-11 10:45:00,67.19,67.35,67.19,67.32,9220.0,59.8784,60.021,59.8784,59.9943,9220.0
2022-02-11 10:50:00,67.32,67.32,67.21,67.23,9631.0,59.9943,59.9943,59.8963,59.9141,9631.0
2022-02-11 10:55:00,67.23,67.32,67.22,67.26,28002.0,59.9141,59.9943,59.9052,59.9408,28002.0
2022-02-11 11:00:00,67.28,67.34,67.24,67.31,25787.0,59.9587,60.0121,59.923,59.9854,25787.0
2022-02-11 11:05:00,67.29,67.31,67.25,67.25,13645.0,59.9676,59.9854,59.9319,59.9319,13645.0
2022-02-11 11:10:00,67.23,67.32,67.14,67.31,15473.0,59.9141,59.9943,59.8339,59.9854,15473.0
2022-02-11 11:15:00,67.32,67.36,67.15,67.19,13010.0,59.9943,60.0299,59.8428,59.8784,13010.0
2022-02-11 11:20:00,67.19,67.36,67.19,67.3,58423.0,59.8784,60.0299,59.8784,59.9765,58423.0
2022-02-11 11:25:00,67.29,67.31,67.15,67.18,8725.0,59.9676,59.9854,59.8428,59.8695,8725.0
2022-02-11 11:30:00,67.21,67.24,67.18,67.23,3300.0,59.8963,59.923,59.8695,59.9141,3300.0
2022-02-11 11:35:00,67.28,67.41,67.23,67.34,15220.0,59.9587,60.0745,59.9141,60.0121,15220.0
2022-02-11 11:40:00,67.35,67.4,67.34,67.36,9355.0,60.021,60.0656,60.0121,60.0299,9355.0
2022-02-11 11:45:00,67.38,67.48,67.37,67.44,10063.0,60.0478,60.1369,60.0389,60.1012,10063.0
2022-02-11 11:50:00,67.43,67.46,67.33,67.33,10511.0,60.0923,60.1191,60.0032,60.0032,10511.0
2022-02-11 11:55:00,67.34,67.4,67.29,67.37,16636.0,60.0121,60.0656,59.9676,60.0389,16636.0
2022-02-11 12:00:00,67.38,67.39,67.32,67.32,14569.0,60.0478,60.0567,59.9943,59.9943,14569.0
2022-02-11 12:05:00,67.32,67.34,67.29,67.3,9972.0,59.9943,60.0121,59.9676,59.9765,9972.0
2022-02-11 12:10:00,67.32,67.35,67.31,67.31,12429.0,59.9943,60.021,59.9854,59.9854,12429.0
2022-02-11 12:15:00,67.32,67.32,67.2,67.21,5722.0,59.9943,59.9943,59.8874,59.8963,5722.0
2022-02-11 12:20:00,67.18,67.25,67.16,67.24,17484.0,59.8695,59.9319,59.8517,59.923,17484.0
2022-02-11 12:25:00,67.24,67.29,67.22,67.29,5067.0,59.923,59.9676,59.9052,59.9676,5067.0
2022-02-11 12:30:00,67.28,67.37,67.24,67.32,49077.0,59.9587,60.0389,59.923,59.9943,49077.0
2022-02-11 12:35:00,67.33,67.37,67.3,67.3,6686.0,60.0032,60.0389,59.9765,59.9765,6686.0
2022-02-11 12:40:00,67.3,67.32,67.27,67.28,2960.0,59.9765,59.9943,59.9497,59.9587,2960.0
2022-02-11 12:45:00,67.29,67.31,67.26,67.27,9556.0,59.9676,59.9854,59.9408,59.9497,9556.0
2022-02-11 12:50:00,67.25,67.36,67.25,67.29,65111.0,59.9319,60.0299,59.9319,59.9676,65111.0
2022-02-11 12:55:00,67.35,67.41,67.33,67.41,2771.0,60.021,60.0745,60.0032,60.0745,2771.0
2022-02-11 13:00:00,67.42,67.45,67.42,67.43,7877.0,60.0834,60.1102,60.0834,60.0923,7877.0
2022-02-11 13:05:00,67.42,67.5,67.38,67.47,11845.0,60.0834,60.1547,60.0478,60.128,11845.0
2022-02-11 13:10:00,67.43,67.43,67.29,67.3,7220.0,60.0923,60.0923,59.9676,59.9765,7220.0
2022-02-11 13:15:00,67.31,67.34,67.28,67.34,6147.0,59.9854,60.0121,59.9587,60.0121,6147.0
2022-02-11 13:20:00,67.37,67.37,67.32,67.33,5471.0,60.0389,60.0389,59.9943,60.0032,5471.0
2022-02-11 13:25:00,67.33,67.35,67.29,67.32,9200.0,60.0032,60.021,59.9676,59.9943,9200.0
2022-02-11 13:30:00,67.32,67.33,67.24,67.25,71086.0,59.9943,60.0032,59.923,59.9319,71086.0
2022-02-11 13:35:00,67.25,67.32,67.14,67.15,67750.0,59.9319,59.9943,59.8339,59.8428,67750.0
2022-02-11 13:40:00,67.14,67.17,66.97,66.97,20898.0,59.8339,59.8606,59.6824,59.6824,20898.0
2022-02-11 13:45:00,66.93,66.93,66.81,66.9,69691.0,59.6467,59.6467,59.5398,59.62,69691.0
2022-02-11 13:50:00,66.91,66.98,66.77,66.97,28761.0,59.6289,59.6913,59.5042,59.6824,28761.0
2022-02-11 13:55:00,66.96,66.97,66.81,66.81,18924.0,59.6735,59.6824,59.5398,59.5398,18924.0
2022-02-11 14:00:00,66.79,66.97,66.77,66.97,40095.0,59.522,59.6824,59.5042,59.6824,40095.0
2022-02-11 14:05:00,66.95,67.1,66.9,66.98,81207.0,59.6646,59.7982,59.62,59.6913,81207.0
2022-02-11 14:10:00,66.99,67.13,66.91,67.11,42918.0,59.7002,59.825,59.6289,59.8072,42918.0
2022-02-11 14:15:00,67.11,67.3,67.11,67.2,44640.0,59.8072,59.9765,59.8072,59.8874,44640.0
2022-02-11 14:20:00,67.18,67.33,67.17,67.17,24081.0,59.8695,60.0032,59.8606,59.8606,24081.0
2022-02-11 14:25:00,67.16,67.19,67.09,67.14,17863.0,59.8517,59.8784,59.7893,59.8339,17863.0
2022-02-11 14:30:00,67.15,67.32,67.14,67.26,36004.0,59.8428,59.9943,59.8339,59.9408,36004.0
2022-02-11 14:35:00,67.27,67.27,67.16,67.18,25562.0,59.9497,59.9497,59.8517,59.8695,25562.0
2022-02-11 14:40:00,67.17,67.22,67.07,67.09,15251.0,59.8606,59.9052,59.7715,59.7893,15251.0
2022-02-11 14:45:00,67.1,67.12,67.02,67.06,16854.0,59.7982,59.8161,59.7269,59.7626,16854.0
2022-02-11 14:50:00,67.06,67.06,66.97,67.05,10987.0,59.7626,59.7626,59.6824,59.7537,10987.0
2022-02-11 14:55:00,67.07,67.19,67.07,67.15,13732.0,59.7715,59.8784,59.7715,59.8428,13732.0
2022-02-11 15:00:00,67.16,67.22,67.1,67.2,18062.0,59.8517,59.9052,59.7982,59.8874,18062.0
2022-02-11 15:05:00,67.18,67.2,66.96,67.0,14291.0,59.8695,59.8874,59.6735,59.7091,14291.0
2022-02-11 15:10:00,67.02,67.1,66.94,67.08,20702.0,59.7269,59.7982,59.6557,59.7804,20702.0
2022-02-11 15:15:00,67.08,67.18,67.01,67.05,20177.0,59.7804,59.8695,59.718,59.7537,20177.0
2022-02-11 15:20:00,67.05,67.17,67.04,67.07,19635.0,59.7537,59.8606,59.7448,59.7715,19635.0
2022-02-11 15:25:00,67.1,67.15,67.04,67.15,22242.0,59.7982,59.8428,59.7448,59.8428,22242.0
2022-02-11 15:30:00,67.13,67.16,66.98,67.13,26844.0,59.825,59.8517,59.6913,59.825,26844.0
2022-02-11 15:35:00,67.11,67.14,67.0,67.01,17953.0,59.8072,59.8339,59.7091,59.718,17953.0
2022-02-11 15:40:00,67.02,67.11,66.85,67.1,121987.0,59.7269,59.8072,59.5754,59.7982,121987.0
2022-02-11 15:45:00,67.09,67.28,67.08,67.27,59186.0,59.7893,59.9587,59.7804,59.9497,59186.0
2022-02-11 15:50:00,67.29,67.29,66.95,67.0,92548.0,59.9676,59.9676,59.6646,59.7091,92548.0
2022-02-11 15:55:00,66.99,67.11,66.9,66.96,266108.0,59.7002,59.8072,59.62,59.6735,266108.0
2022-02-14 09:30:00,66.99,67.37,66.96,67.01,46784.0,59.7002,60.0389,59.6735,59.718,46784.0
2022-02-14 09:35:00,66.98,67.04,66.9,67.03,13866.0,59.6913,59.7448,59.62,59.7359,13866.0
2022-02-14 09:40:00,67.05,67.09,66.85,66.86,12689.0,59.7537,59.7893,59.5754,59.5844,12689.0
2022-02-14 09:45:00,66.87,66.87,66.72,66.75,28831.0,59.5933,59.5933,59.4596,59.4863,28831.0
2022-02-14 09:50:00,66.74,66.86,66.68,66.83,20814.0,59.4774,59.5844,59.4239,59.5576,20814.0
2022-02-14 09:55:00,66.84,66.93,66.82,66.83,145293.0,59.5665,59.6467,59.5487,59.5576,145293.0
2022-02-14 10:00:00,66.83,66.98,66.78,66.79,29473.0,59.5576,59.6913,59.5131,59.522,29473.0
2022-02-14 10:05:00,66.78,66.79,66.68,66.7,21546.0,59.5131,59.522,59.4239,59.4418,21546.0
2022-02-14 10:10:00,66.68,66.71,66.56,66.56,19012.0,59.4239,59.4507,59.317,59.317,19012.0
2022-02-14 10:15:00,66.56,66.57,66.44,66.55,32100.0,59.317,59.3259,59.2101,59.3081,32100.0
2022-02-14 10:20:00,66.55,66.78,66.55,66.74,51515.0,59.3081,59.5131,59.3081,59.4774,51515.0
2022-02-14 10:25:00,66.74,66.8,66.55,66.6,243461.0,59.4774,59.5309,59.3081,59.3527,243461.0
2022-02-14 10:30:00,66.57,66.59,66.52,66.56,15565.0,59.3259,59.3437,59.2814,59.317,15565.0
2022-02-14 10:35:00,66.54,66.62,66.51,66.6,71334.0,59.2992,59.3705,59.2724,59.3527,71334.0
2022-02-14 10:40:00,66.59,66.61,66.49,66.53,164719.0,59.3437,59.3616,59.2546,59.2903,164719.0
2022-02-14 10:45:00,66.52,66.6,66.29,66.29,67831.0,59.2814,59.3527,59.0764,59.0764,67831.0
2022-02-14 10:50:00,66.28,66.29,66.08,66.08,18582.0,59.0675,59.0764,58.8892,58.8892,18582.0
2022-02-14 10:55:00,66.09,66.12,66.02,66.04,14516.0,58.8982,58.9249,58.8358,58.8536,14516.0
2022-02-14 11:00:00,66.03,66.07,65.97,66.03,38410.0,58.8447,58.8803,58.7912,58.8447,38410.0
2022-02-14 11:05:00,66.02,66.03,65.79,65.81,25759.0,58.8358,58.8447,58.6308,58.6486,25759.0
2022-02-14 11:10:00,65.83,65.96,65.81,65.94,30224.0,58.6664,58.7823,58.6486,58.7645,30224.0
2022-02-14 11:15:00,65.95,66.01,65.88,65.94,91450.0,58.7734,58.8269,58.711,58.7645,91450.0
2022-02-14 11:20:00,65.92,65.93,65.77,65.93,44315.0,58.7466,58.7556,58.613,58.7556,44315.0
2022-02-14 11:25:00,65.92,66.04,65.87,66.03,19015.0,58.7466,58.8536,58.7021,58.8447,19015.0
2022-02-14 11:30:00,66.02,66.07,65.95,66.04,45196.0,58.8358,58.8803,58.7734,58.8536,45196.0
2022-02-14 11:35:00,66.02,66.06,65.99,66.02,14237.0,58.8358,58.8714,58.809,58.8358,14237.0
2022-02-14 11:40:00,66.03,66.05,65.94,65.96,51054.0,58.8447,58.8625,58.7645,58.7823,51054.0
2022-02-14 11:45:00,65.97,66.12,65.97,66.11,8364.0,58.7912,58.9249,58.7912,58.916,8364.0
2022-02-14 11:50:00,66.1,66.13,65.98,65.98,7152.0,58.9071,58.9338,58.8001,58.8001,7152.0
2022-02-14 11:55:00,65.99,66.11,65.97,66.08,7918.0,58.809,58.916,58.7912,58.8892,7918.0
2022-02-14 12:00:00,66.09,66.09,66.02,66.02,9498.0,58.8982,58.8982,58.8358,58.8358,9498.0
2022-02-14 12:05:00,66.0,66.0,65.87,65.87,6461.0,58.8179,58.8179,58.7021,58.7021,6461.0
2022-02-14 12:10:00,65.88,65.89,65.82,65.88,21879.0,58.711,58.7199,58.6575,58.711,21879.0
2022-02-14 12:15:00,65.89,66.08,65.88,66.04,8626.0,58.7199,58.8892,58.711,58.8536,8626.0
2022-02-14 12:20:00,66.06,66.07,66.0,66.05,6271.0,58.8714,58.8803,58.8179,58.8625,6271.0
2022-02-14 12:25:00,66.04,66.15,66.03,66.13,5150.0,58.8536,58.9516,58.8447,58.9338,5150.0
2022-02-14 12:30:00,66.11,66.18,66.07,66.12,21438.0,58.916,58.9784,58.8803,58.9249,21438.0
2022-02-14 12:35:00,66.12,66.19,66.05,66.18,8158.0,58.9249,58.9873,58.8625,58.9784,8158.0
2022-02-14 12:40:00,66.17,66.25,66.16,66.21,13784.0,58.9694,59.0407,58.9605,59.0051,13784.0
2022-02-14 12:45:00,66.2,66.25,66.15,66.23,28119.0,58.9962,59.0407,58.9516,59.0229,28119.0
2022-02-14 12:50:00,66.22,66.31,66.22,66.31,5480.0,59.014,59.0942,59.014,59.0942,5480.0
2022-02-14 12:55:00,66.3,66.37,66.3,66.37,24054.0,59.0853,59.1477,59.0853,59.1477,24054.0
2022-02-14 13:00:00,66.39,66.46,66.39,66.43,8207.0,59.1655,59.2279,59.1655,59.2012,8207.0
2022-02-14 13:05:00,66.45,66.51,66.44,66.45,8388.0,59.219,59.2724,59.2101,59.219,8388.0
2022-02-14 13:10:00,66.43,66.46,66.42,66.43,8632.0,59.2012,59.2279,59.1922,59.2012,8632.0
2022-02-14 13:15:00,66.42,66.44,66.37,66.39,5384.0,59.1922,59.2101,59.1477,59.1655,5384.0
2022-02-14 13:20:00,66.39,66.41,66.35,66.35,12631.0,59.1655,59.1833,59.1299,59.1299,12631.0
2022-02-14 13:25:00,66.34,66.39,66.32,66.38,9346.0,59.1209,59.1655,59.1031,59.1566,9346.0
2022-02-14 13:30:00,66.37,66.37,66.25,66.32,31388.0,59.1477,59.1477,59.0407,59.1031,31388.0
2022-02-14 13:35:00,66.33,66.35,66.3,66.33,9129.0,59.112,59.1299,59.0853,59.112,9129.0
2022-02-14 13:40:00,66.33,66.34,66.27,66.27,40798.0,59.112,59.1209,59.0586,59.0586,40798.0
2022-02-14 13:45:00,66.27,66.31,66.2,66.25,35867.0,59.0586,59.0942,58.9962,59.0407,35867.0
2022-02-14 13:50:00,66.26,66.27,66.06,66.08,58595.0,59.0497,59.0586,58.8714,58.8892,58595.0
2022-02-14 13:55:00,66.08,66.12,66.0,66.03,20740.0,58.8892,58.9249,58.8179,58.8447,20740.0
2022-02-14 14:00:00,66.0,66.03,65.96,66.03,16877.0,58.8179,58.8447,58.7823,58.8447,16877.0
2022-02-14 14:05:00,66.03,66.03,65.89,65.9,22973.0,58.8447,58.8447,58.7199,58.7288,22973.0
2022-02-14 14:10:00,65.89,66.09,65.86,66.06,30699.0,58.7199,58.8982,58.6932,58.8714,30699.0
2022-02-14 14:15:00,66.06,66.08,66.0,66.05,13416.0,58.8714,58.8892,58.8179,58.8625,13416.0
2022-02-14 14:20:00,66.05,66.1,66.02,66.03,20530.0,58.8625,58.9071,58.8358,58.8447,20530.0
2022-02-14 14:25:00,66.04,66.25,66.02,66.07,56200.0,58.8536,59.0407,58.8358,58.8803,56200.0
2022-02-14 14:30:00,66.05,66.2,66.02,66.19,46232.0,58.8625,58.9962,58.8358,58.9873,46232.0
2022-02-14 14:35:00,66.19,66.23,66.08,66.11,51630.0,58.9873,59.0229,58.8892,58.916,51630.0
2022-02-14 14:40:00,66.11,66.33,66.11,66.23,16855.0,58.916,59.112,58.916,59.0229,16855.0
2022-02-14 14:45:00,66.24,66.28,66.19,66.21,7170.0,59.0318,59.0675,58.9873,59.0051,7170.0
2022-02-14 14:50:00,66.2,66.32,66.19,66.2,11938.0,58.9962,59.1031,58.9873,58.9962,11938.0
2022-02-14 14:55:00,66.21,66.27,66.17,66.25,13279.0,59.0051,59.0586,58.9694,59.0407,13279.0
2022-02-14 15:00:00,66.26,66.29,66.23,66.26,11560.0,59.0497,59.0764,59.0229,59.0497,11560.0
2022-02-14 15:05:00,66.27,66.34,66.19,66.34,17256.0,59.0586,59.1209,58.9873,59.1209,17256.0
2022-02-14 15:10:00,66.33,66.39,66.25,66.39,14956.0,59.112,59.1655,59.0407,59.1655,14956.0
2022-02-14 15:15:00,66.38,66.47,66.37,66.41,30600.0,59.1566,59.2368,59.1477,59.1833,30600.0
2022-02-14 15:20:00,66.4,66.5,66.36,66.44,26868.0,59.1744,59.2635,59.1388,59.2101,26868.0
2022-02-14 15:25:00,66.42,66.44,66.34,66.37,21174.0,59.1922,59.2101,59.1209,59.1477,21174.0
2022-02-14 15:30:00,66.36,66.44,66.34,66.42,55865.0,59.1388,59.2101,59.1209,59.1922,55865.0
2022-02-14 15:35:00,66.42,66.42,66.3,66.34,102749.0,59.1922,59.1922,59.0853,59.1209,102749.0
2022-02-14 15:40:00,66.34,66.52,66.34,66.5,39985.0,59.1209,59.2814,59.1209,59.2635,39985.0
2022-02-14 15:45:00,66.5,66.5,66.37,66.42,170517.0,59.2635,59.2635,59.1477,59.1922,170517.0
2022-02-14 15:50:00,66.42,66.54,66.35,66.42,251918.0,59.1922,59.2992,59.1299,59.1922,251918.0
2022-02-14 15:55:00,66.41,66.48,66.34,66.4,411893.0,59.1833,59.2457,59.1209,59.1744,411893.0
2022-02-15 09:30:00,66.48,66.98,66.48,66.85,44145.0,59.2457,59.6913,59.2457,59.5754,44145.0
2022-02-15 09:35:00,66.82,66.88,66.74,66.82,13609.0,59.5487,59.6022,59.4774,59.5487,13609.0
2022-02-15 09:40:00,66.74,66.86,66.7,66.72,64066.0,59.4774,59.5844,59.4418,59.4596,64066.0
2022-02-15 09:45:00,66.75,66.81,66.62,66.62,63844.0,59.4863,59.5398,59.3705,59.3705,63844.0
2022-02-15 09:50:00,66.6,66.66,66.53,66.64,10917.0,59.3527,59.4061,59.2903,59.3883,10917.0
2022-02-15 09:55:00,66.65,66.71,66.37,66.45,145933.0,59.3972,59.4507,59.1477,59.219,145933.0
2022-02-15 10:00:00,66.47,66.77,66.47,66.77,20835.0,59.2368,59.5042,59.2368,59.5042,20835.0
2022-02-15 10:05:00,66.76,66.86,66.68,66.8,598506.0,59.4952,59.5844,59.4239,59.5309,598506.0
2022-02-15 10:10:00,66.81,66.98,66.81,66.94,19631.0,59.5398,59.6913,59.5398,59.6557,19631.0
2022-02-15 10:15:00,66.94,67.11,66.94,67.1,23524.0,59.6557,59.8072,59.6557,59.7982,23524.0
2022-02-15 10:20:00,67.09,67.11,66.92,66.93,98662.0,59.7893,59.8072,59.6378,59.6467,98662.0
2022-02-15 10:25:00,66.93,66.96,66.85,66.94,69598.0,59.6467,59.6735,59.5754,59.6557,69598.0
2022-02-15 10:30:00,66.94,66.96,66.87,66.9,53941.0,59.6557,59.6735,59.5933,59.62,53941.0
2022-02-15 10:35:00,66.88,66.98,66.88,66.94,18604.0,59.6022,59.6913,59.6022,59.6557,18604.0
2022-02-15 10:40:00,66.93,66.98,66.92,66.95,17632.0,59.6467,59.6913,59.6378,59.6646,17632.0
2022-02-15 10:45:00,66.96,67.01,66.92,66.92,21765.0,59.6735,59.718,59.6378,59.6378,21765.0
2022-02-15 10:50:00,66.92,66.96,66.85,66.89,40853.0,59.6378,59.6735,59.5754,59.6111,40853.0
2022-02-15 10:55:00,66.88,66.9,66.81,66.84,15815.0,59.6022,59.62,59.5398,59.5665,15815.0
2022-02-15 11:00:00,66.85,66.89,66.72,66.72,26958.0,59.5754,59.6111,59.4596,59.4596,26958.0
2022-02-15 11:05:00,66.73,66.73,66.58,66.58,21193.0,59.4685,59.4685,59.3348,59.3348,21193.0
2022-02-15 11:10:00,66.56,66.56,66.43,66.44,14659.0,59.317,59.317,59.2012,59.2101,14659.0
2022-02-15 11:15:00,66.44,66.45,66.28,66.28,14123.0,59.2101,59.219,59.0675,59.0675,14123.0
2022-02-15 11:20:00,66.27,66.28,66.17,66.25,36519.0,59.0586,59.0675,58.9694,59.0407,36519.0
2022-02-15 11:25:00,66.25,66.25,66.11,66.2,32516.0,59.0407,59.0407,58.916,58.9962,32516.0
2022-02-15 11:30:00,66.2,66.2,66.09,66.13,15528.0,58.9962,58.9962,58.8982,58.9338,15528.0
2022-02-15 11:35:00,66.14,66.16,66.1,66.15,14816.0,58.9427,58.9605,58.9071,58.9516,14816.0
2022-02-15 11:40:00,66.15,66.23,66.15,66.2,13099.0,58.9516,59.0229,58.9516,58.9962,13099.0
2022-02-15 11:45:00,66.21,66.23,66.02,66.03,111937.0,59.0051,59.0229,58.8358,58.8447,111937.0
2022-02-15 11:50:00,66.04,66.12,65.97,66.02,33456.0,58.8536,58.9249,58.7912,58.8358,33456.0
2022-02-15 11:55:00,66.03,66.16,66.03,66.15,7503.0,58.8447,58.9605,58.8447,58.9516,7503.0
2022-02-15 12:00:00,66.16,66.16,66.08,66.14,8399.0,58.9605,58.9605,58.8892,58.9427,8399.0
2022-02-15 12:05:00,66.14,66.17,66.1,66.14,15660.0,58.9427,58.9694,58.9071,58.9427,15660.0
2022-02-15 12:10:00,66.15,66.16,66.05,66.05,14433.0,58.9516,58.9605,58.8625,58.8625,14433.0
2022-02-15 12:15:00,66.05,66.2,66.03,66.17,10575.0,58.8625,58.9962,58.8447,58.9694,10575.0
2022-02-15 12:20:00,66.15,66.18,66.1,66.18,7638.0,58.9516,58.9784,58.9071,58.9784,7638.0
2022-02-15 12:25:00,66.18,66.28,66.18,66.25,6557.0,58.9784,59.0675,58.9784,59.0407,6557.0
2022-02-15 12:30:00,66.25,66.29,66.22,66.26,13539.0,59.0407,59.0764,59.014,59.0497,13539.0
2022-02-15 12:35:00,66.28,66.32,66.2,66.31,14795.0,59.0675,59.1031,58.9962,59.0942,14795.0
2022-02-15 12:40:00,66.29,66.31,66.23,66.27,63202.0,59.0764,59.0942,59.0229,59.0586,63202.0
2022-02-15 12:45:00,66.27,66.28,66.06,66.09,40693.0,59.0586,59.0675,58.8714,58.8982,40693.0
2022-02-15 12:50:00,66.07,66.09,65.99,66.03,48373.0,58.8803,58.8982,58.809,58.8447,48373.0
2022-02-15 12:55:00,66.03,66.05,66.0,66.02,35575.0,58.8447,58.8625,58.8179,58.8358,35575.0
2022-02-15 13:00:00,66.02,66.08,66.02,66.08,25305.0,58.8358,58.8892,58.8358,58.8892,25305.0
2022-02-15 13:05:00,66.07,66.07,66.0,66.05,23544.0,58.8803,58.8803,58.8179,58.8625,23544.0
2022-02-15 13:10:00,66.05,66.05,66.0,66.03,29986.0,58.8625,58.8625,58.8179,58.8447,29986.0
2022-02-15 13:15:00,66.02,66.07,66.0,66.03,31944.0,58.8358,58.8803,58.8179,58.8447,31944.0
2022-02-15 13:20:00,66.03,66.1,66.0,66.08,21792.0,58.8447,58.9071,58.8179,58.8892,21792.0
2022-02-15 13:25:00,66.09,66.14,66.09,66.13,21785.0,58.8982,58.9427,58.8982,58.9338,21785.0
2022-02-15 13:30:00,66.14,66.17,66.07,66.11,23284.0,58.9427,58.9694,58.8803,58.916,23284.0
2022-02-15 13:35:00,66.12,66.12,66.04,66.04,21998.0,58.9249,58.9249,58.8536,58.8536,21998.0
2022-02-15 13:40:00,66.04,66.14,66.02,66.1,21074.0,58.8536,58.9427,58.8358,58.9071,21074.0
2022-02-15 13:45:00,66.1,66.1,66.01,66.07,26468.0,58.9071,58.9071,58.8269,58.8803,26468.0
2022-02-15 13:50:00,66.06,66.08,66.0,66.01,40698.0,58.8714,58.8892,58.8179,58.8269,40698.0
2022-02-15 13:55:00,66.0,66.0,65.95,65.96,40170.0,58.8179,58.8179,58.7734,58.7823,40170.0
2022-02-15 14:00:00,65.96,66.02,65.94,65.98,121729.0,58.7823,58.8358,58.7645,58.8001,121729.0
2022-02-15 14:05:00,65.99,66.0,65.82,65.83,39292.0,58.809,58.8179,58.6575,58.6664,39292.0
2022-02-15 14:10:00,65.82,65.86,65.79,65.83,39521.0,58.6575,58.6932,58.6308,58.6664,39521.0
2022-02-15 14:15:00,65.84,65.85,65.78,65.82,66165.0,58.6754,58.6843,58.6219,58.6575,66165.0
2022-02-15 14:20:00,65.83,65.84,65.77,65.81,56298.0,58.6664,58.6754,58.613,58.6486,56298.0
2022-02-15 14:25:00,65.81,65.82,65.79,65.81,89043.0,58.6486,58.6575,58.6308,58.6486,89043.0
2022-02-15 14:30:00,65.82,65.91,65.82,65.88,35779.0,58.6575,58.7377,58.6575,58.711,35779.0
2022-02-15 14:35:00,65.87,65.89,65.83,65.86,57318.0,58.7021,58.7199,58.6664,58.6932,57318.0
2022-02-15 14:40:00,65.86,65.88,65.83,65.86,105083.0,58.6932,58.711,58.6664,58.6932,105083.0
2022-02-15 14:45:00,65.86,65.87,65.82,65.85,188553.0,58.6932,58.7021,58.6575,58.6843,188553.0
2022-02-15 14:50:00,65.85,65.87,65.79,65.79,114753.0,58.6843,58.7021,58.6308,58.6308,114753.0
2022-02-15 14:55:00,65.79,65.85,65.74,65.84,81620.0,58.6308,58.6843,58.5862,58.6754,81620.0
2022-02-15 15:00:00,65.84,65.92,65.81,65.88,39506.0,58.6754,58.7466,58.6486,58.711,39506.0
2022-02-15 15:05:00,65.87,65.88,65.8,65.81,32469.0,58.7021,58.711,58.6397,58.6486,32469.0
2022-02-15 15:10:00,65.81,65.84,65.79,65.81,51852.0,58.6486,58.6754,58.6308,58.6486,51852.0
2022-02-15 15:15:00,65.8,65.84,65.79,65.84,64716.0,58.6397,58.6754,58.6308,58.6754,64716.0
2022-02-15 15:20:00,65.84,65.87,65.81,65.84,30701.0,58.6754,58.7021,58.6486,58.6754,30701.0
2022-02-15 15:25:00,65.84,65.91,65.83,65.88,37601.0,58.6754,58.7377,58.6664,58.711,37601.0
2022-02-15 15:30:00,65.87,65.88,65.8,65.87,82864.0,58.7021,58.711,58.6397,58.7021,82864.0
2022-02-15 15:35:00,65.88,65.89,65.82,65.84,136210.0,58.711,58.7199,58.6575,58.6754,136210.0
2022-02-15 15:40:00,65.84,65.97,65.83,65.95,173430.0,58.6754,58.7912,58.6664,58.7734,173430.0
2022-02-15 15:45:00,65.95,66.04,65.89,66.04,135496.0,58.7734,58.8536,58.7199,58.8536,135496.0
2022-02-15 15:50:00,66.05,66.13,65.98,66.1,377993.0,58.8625,58.9338,58.8001,58.9071,377993.0
2022-02-15 15:55:00,66.11,66.18,66.03,66.13,912554.0,58.916,58.9784,58.8447,58.9338,912554.0
2022-02-16 09:30:00,66.39,66.46,66.11,66.12,52099.0,59.1655,59.2279,58.916,58.9249,52099.0
2022-02-16 09:35:00,66.12,66.17,65.92,66.03,33980.0,58.9249,58.9694,58.7466,58.8447,33980.0
2022-02-16 09:40:00,66.02,66.12,65.86,65.88,18287.0,58.8358,58.9249,58.6932,58.711,18287.0
2022-02-16 09:45:00,65.89,66.11,65.8,66.01,33054.0,58.7199,58.916,58.6397,58.8269,33054.0
2022-02-16 09:50:00,66.01,66.17,65.99,66.04,29401.0,58.8269,58.9694,58.809,58.8536,29401.0
2022-02-16 09:55:00,66.02,66.12,65.98,66.01,41240.0,58.8358,58.9249,58.8001,58.8269,41240.0
2022-02-16 10:00:00,66.03,66.16,65.99,66.02,34253.0,58.8447,58.9605,58.809,58.8358,34253.0
2022-02-16 10:05:00,66.02,66.04,65.82,65.87,62641.0,58.8358,58.8536,58.6575,58.7021,62641.0
2022-02-16 10:10:00,65.87,66.06,65.86,65.97,20117.0,58.7021,58.8714,58.6932,58.7912,20117.0
2022-02-16 10:15:00,65.95,65.95,65.75,65.75,7492.0,58.7734,58.7734,58.5951,58.5951,7492.0
2022-02-16 10:20:00,65.76,65.81,65.7,65.71,11474.0,58.6041,58.6486,58.5506,58.5595,11474.0
2022-02-16 10:25:00,65.7,65.73,65.58,65.61,12793.0,58.5506,58.5773,58.4436,58.4704,12793.0
2022-02-16 10:30:00,65.63,65.63,65.55,65.57,15972.0,58.4882,58.4882,58.4169,58.4347,15972.0
2022-02-16 10:35:00,65.56,65.67,65.56,65.63,10924.0,58.4258,58.5239,58.4258,58.4882,10924.0
2022-02-16 10:40:00,65.63,65.64,65.51,65.52,14566.0,58.4882,58.4971,58.3813,58.3902,14566.0
2022-02-16 10:45:00,65.52,65.54,65.44,65.47,40084.0,58.3902,58.408,58.3189,58.3456,40084.0
2022-02-16 10:50:00,65.48,65.49,65.28,65.29,27734.0,58.3545,58.3634,58.1763,58.1852,27734.0
2022-02-16 10:55:00,65.29,65.36,65.23,65.27,28475.0,58.1852,58.2476,58.1317,58.1674,28475.0
2022-02-16 11:00:00,65.25,65.34,65.25,65.32,24581.0,58.1496,58.2298,58.1496,58.2119,24581.0
2022-02-16 11:05:00,65.32,65.42,65.27,65.32,35267.0,58.2119,58.3011,58.1674,58.2119,35267.0
2022-02-16 11:10:00,65.32,65.39,65.3,65.39,12739.0,58.2119,58.2743,58.1941,58.2743,12739.0
2022-02-16 11:15:00,65.38,65.4,65.28,65.35,9205.0,58.2654,58.2832,58.1763,58.2387,9205.0
2022-02-16 11:20:00,65.35,65.44,65.33,65.44,22904.0,58.2387,58.3189,58.2209,58.3189,22904.0
2022-02-16 11:25:00,65.44,65.53,65.42,65.51,31665.0,58.3189,58.3991,58.3011,58.3813,31665.0
2022-02-16 11:30:00,65.51,65.52,65.45,65.45,9461.0,58.3813,58.3902,58.3278,58.3278,9461.0
2022-02-16 11:35:00,65.47,65.51,65.38,65.43,7128.0,58.3456,58.3813,58.2654,58.31,7128.0
2022-02-16 11:40:00,65.42,65.42,65.34,65.38,11234.0,58.3011,58.3011,58.2298,58.2654,11234.0
2022-02-16 11:45:00,65.38,65.48,65.35,65.46,9798.0,58.2654,58.3545,58.2387,58.3367,9798.0
2022-02-16 11:50:00,65.45,65.55,65.42,65.51,9305.0,58.3278,58.4169,58.3011,58.3813,9305.0
2022-02-16 11:55:00,65.52,65.53,65.47,65.5,3567.0,58.3902,58.3991,58.3456,58.3724,3567.0
2022-02-16 12:00:00,65.5,65.56,65.49,65.52,13072.0,58.3724,58.4258,58.3634,58.3902,13072.0
2022-02-16 12:05:00,65.53,65.57,65.43,65.45,8236.0,58.3991,58.4347,58.31,58.3278,8236.0
2022-02-16 12:10:00,65.45,65.52,65.45,65.5,6828.0,58.3278,58.3902,58.3278,58.3724,6828.0
2022-02-16 12:15:00,65.49,65.57,65.46,65.57,5497.0,58.3634,58.4347,58.3367,58.4347,5497.0
2022-02-16 12:20:00,65.55,65.58,65.53,65.56,8395.0,58.4169,58.4436,58.3991,58.4258,8395.0
2022-02-16 12:25:00,65.56,65.63,65.56,65.59,8088.0,58.4258,58.4882,58.4258,58.4526,8088.0
2022-02-16 12:30:00,65.58,65.58,65.48,65.48,10789.0,58.4436,58.4436,58.3545,58.3545,10789.0
2022-02-16 12:35:00,65.47,65.55,65.44,65.54,12626.0,58.3456,58.4169,58.3189,58.408,12626.0
2022-02-16 12:40:00,65.55,65.57,65.5,65.53,9937.0,58.4169,58.4347,58.3724,58.3991,9937.0
2022-02-16 12:45:00,65.53,65.57,65.51,65.54,8844.0,58.3991,58.4347,58.3813,58.408,8844.0
2022-02-16 12:50:00,65.54,65.55,65.52,65.55,7830.0,58.408,58.4169,58.3902,58.4169,7830.0
2022-02-16 12:55:00,65.55,65.62,65.55,65.62,11163.0,58.4169,58.4793,58.4169,58.4793,11163.0
2022-02-16 13:00:00,65.61,65.66,65.6,65.63,9155.0,58.4704,58.5149,58.4615,58.4882,9155.0
2022-02-16 13:05:00,65.65,65.7,65.64,65.7,4410.0,58.506,58.5506,58.4971,58.5506,4410.0
2022-02-16 13:10:00,65.69,65.73,65.67,65.67,5800.0,58.5417,58.5773,58.5239,58.5239,5800.0
2022-02-16 13:15:00,65.67,65.69,65.62,65.66,7147.0,58.5239,58.5417,58.4793,58.5149,7147.0
2022-02-16 13:20:00,65.66,65.66,65.59,65.61,6651.0,58.5149,58.5149,58.4526,58.4704,6651.0
2022-02-16 13:25:00,65.62,65.63,65.6,65.62,4985.0,58.4793,58.4882,58.4615,58.4793,4985.0
2022-02-16 13:30:00,65.61,65.68,65.58,65.59,7878.0,58.4704,58.5328,58.4436,58.4526,7878.0
2022-02-16 13:35:00,65.58,65.58,65.52,65.53,8026.0,58.4436,58.4436,58.3902,58.3991,8026.0
2022-02-16 13:40:00,65.53,65.53,65.47,65.51,6280.0,58.3991,58.3991,58.3456,58.3813,6280.0
2022-02-16 13:45:00,65.51,65.54,65.46,65.47,9883.0,58.3813,58.408,58.3367,58.3456,9883.0
2022-02-16 13:50:00,65.45,65.5,65.45,65.47,3700.0,58.3278,58.3724,58.3278,58.3456,3700.0
2022-02-16 13:55:00,65.48,65.49,65.45,65.48,9226.0,58.3545,58.3634,58.3278,58.3545,9226.0
2022-02-16 14:00:00,65.48,65.7,65.42,65.64,35704.0,58.3545,58.5506,58.3011,58.4971,35704.0
2022-02-16 14:05:00,65.66,65.68,65.55,65.57,15261.0,58.5149,58.5328,58.4169,58.4347,15261.0
2022-02-16 14:10:00,65.58,65.65,65.5,65.65,13004.0,58.4436,58.506,58.3724,58.506,13004.0
2022-02-16 14:15:00,65.67,65.78,65.66,65.75,13304.0,58.5239,58.6219,58.5149,58.5951,13304.0
2022-02-16 14:20:00,65.75,65.89,65.74,65.89,18422.0,58.5951,58.7199,58.5862,58.7199,18422.0
2022-02-16 14:25:00,65.87,65.93,65.86,65.92,11641.0,58.7021,58.7556,58.6932,58.7466,11641.0
2022-02-16 14:30:00,65.91,66.02,65.91,65.92,18012.0,58.7377,58.8358,58.7377,58.7466,18012.0
2022-02-16 14:35:00,65.94,65.95,65.84,65.92,20637.0,58.7645,58.7734,58.6754,58.7466,20637.0
2022-02-16 14:40:00,65.93,65.98,65.91,65.96,12102.0,58.7556,58.8001,58.7377,58.7823,12102.0
2022-02-16 14:45:00,65.97,66.01,65.94,65.98,29419.0,58.7912,58.8269,58.7645,58.8001,29419.0
2022-02-16 14:50:00,65.97,66.04,65.96,66.0,12203.0,58.7912,58.8536,58.7823,58.8179,12203.0
2022-02-16 14:55:00,66.0,66.1,66.0,66.09,8318.0,58.8179,58.9071,58.8179,58.8982,8318.0
2022-02-16 15:00:00,66.1,66.17,66.03,66.14,19855.0,58.9071,58.9694,58.8447,58.9427,19855.0
2022-02-16 15:05:00,66.14,66.15,66.09,66.09,9790.0,58.9427,58.9516,58.8982,58.8982,9790.0
2022-02-16 15:10:00,66.09,66.12,66.04,66.06,12503.0,58.8982,58.9249,58.8536,58.8714,12503.0
2022-02-16 15:15:00,66.07,66.1,66.01,66.09,16146.0,58.8803,58.9071,58.8269,58.8982,16146.0
2022-02-16 15:20:00,66.1,66.14,66.06,66.07,12663.0,58.9071,58.9427,58.8714,58.8803,12663.0
2022-02-16 15:25:00,66.08,66.12,66.06,66.11,12081.0,58.8892,58.9249,58.8714,58.916,12081.0
2022-02-16 15:30:00,66.11,66.15,66.02,66.14,62959.0,58.916,58.9516,58.8358,58.9427,62959.0
2022-02-16 15:35:00,66.14,66.17,66.1,66.15,20782.0,58.9427,58.9694,58.9071,58.9516,20782.0
2022-02-16 15:40:00,66.15,66.22,66.12,66.17,26707.0,58.9516,59.014,58.9249,58.9694,26707.0
2022-02-16 15:45:00,66.16,66.22,66.14,66.2,38337.0,58.9605,59.014,58.9427,58.9962,38337.0
2022-02-16 15:50:00,66.21,66.22,65.99,66.01,174424.0,59.0051,59.014,58.809,58.8269,174424.0
2022-02-16 15:55:00,66.0,66.01,65.88,65.95,330529.0,58.8179,58.8269,58.711,58.7734,330529.0
2022-02-17 09:30:00,65.68,65.84,65.42,65.47,45786.0,58.5328,58.6754,58.3011,58.3456,45786.0
2022-02-17 09:35:00,65.49,65.54,65.31,65.31,29646.0,58.3634,58.408,58.203,58.203,29646.0
2022-02-17 09:40:00,65.32,65.34,65.08,65.2,29520.0,58.2119,58.2298,57.9981,58.105,29520.0
2022-02-17 09:45:00,65.2,65.35,65.14,65.25,31111.0,58.105,58.2387,58.0515,58.1496,31111.0
2022-02-17 09:50:00,65.25,65.26,65.04,65.04,40971.0,58.1496,58.1585,57.9624,57.9624,40971.0
2022-02-17 09:55:00,65.01,65.21,65.01,65.05,52995.0,57.9357,58.1139,57.9357,57.9713,52995.0
2022-02-17 10:00:00,65.05,65.13,65.04,65.08,54303.0,57.9713,58.0426,57.9624,57.9981,54303.0
2022-02-17 10:05:00,65.09,65.26,65.07,65.24,40620.0,58.007,58.1585,57.9891,58.1406,40620.0
2022-02-17 10:10:00,65.23,65.39,65.23,65.37,18991.0,58.1317,58.2743,58.1317,58.2565,18991.0
2022-02-17 10:15:00,65.36,65.46,65.36,65.46,18784.0,58.2476,58.3367,58.2476,58.3367,18784.0
2022-02-17 10:20:00,65.47,65.51,65.36,65.45,7247.0,58.3456,58.3813,58.2476,58.3278,7247.0
2022-02-17 10:25:00,65.43,65.47,65.36,65.45,11880.0,58.31,58.3456,58.2476,58.3278,11880.0
2022-02-17 10:30:00,65.46,65.52,65.4,65.48,18783.0,58.3367,58.3902,58.2832,58.3545,18783.0
2022-02-17 10:35:00,65.48,65.51,65.37,65.47,14539.0,58.3545,58.3813,58.2565,58.3456,14539.0
2022-02-17 10:40:00,65.46,65.51,65.41,65.41,23239.0,58.3367,58.3813,58.2921,58.2921,23239.0
2022-02-17 10:45:00,65.42,65.53,65.41,65.52,31375.0,58.3011,58.3991,58.2921,58.3902,31375.0
2022-02-17 10:50:00,65.51,65.56,65.45,65.52,39955.0,58.3813,58.4258,58.3278,58.3902,39955.0
2022-02-17 10:55:00,65.52,65.57,65.48,65.55,19689.0,58.3902,58.4347,58.3545,58.4169,19689.0
2022-02-17 11:00:00,65.55,65.66,65.55,65.66,12068.0,58.4169,58.5149,58.4169,58.5149,12068.0
2022-02-17 11:05:00,65.67,65.69,65.57,65.59,29513.0,58.5239,58.5417,58.4347,58.4526,29513.0
2022-02-17 11:10:00,65.58,65.61,65.51,65.52,26116.0,58.4436,58.4704,58.3813,58.3902,26116.0
2022-02-17 11:15:00,65.5,65.52,65.35,65.36,7649.0,58.3724,58.3902,58.2387,58.2476,7649.0
2022-02-17 11:20:00,65.38,65.38,65.25,65.27,8593.0,58.2654,58.2654,58.1496,58.1674,8593.0
2022-02-17 11:25:00,65.27,65.34,65.24,65.33,10291.0,58.1674,58.2298,58.1406,58.2209,10291.0
2022-02-17 11:30:00,65.31,65.31,65.2,65.22,9083.0,58.203,58.203,58.105,58.1228,9083.0
2022-02-17 11:35:00,65.24,65.39,65.24,65.38,12481.0,58.1406,58.2743,58.1406,58.2654,12481.0
2022-02-17 11:40:00,65.39,65.51,65.38,65.51,17495.0,58.2743,58.3813,58.2654,58.3813,17495.0
2022-02-17 11:45:00,65.5,65.67,65.5,65.64,12052.0,58.3724,58.5239,58.3724,58.4971,12052.0
2022-02-17 11:50:00,65.65,65.75,65.64,65.71,11619.0,58.506,58.5951,58.4971,58.5595,11619.0
2022-02-17 11:55:00,65.72,65.73,65.62,65.63,10709.0,58.5684,58.5773,58.4793,58.4882,10709.0
2022-02-17 12:00:00,65.62,65.71,65.58,65.71,14772.0,58.4793,58.5595,58.4436,58.5595,14772.0
2022-02-17 12:05:00,65.7,65.75,65.68,65.69,14817.0,58.5506,58.5951,58.5328,58.5417,14817.0
2022-02-17 12:10:00,65.68,65.7,65.64,65.7,12231.0,58.5328,58.5506,58.4971,58.5506,12231.0
2022-02-17 12:15:00,65.69,65.82,65.69,65.81,11682.0,58.5417,58.6575,58.5417,58.6486,11682.0
2022-02-17 12:20:00,65.81,65.84,65.74,65.77,13752.0,58.6486,58.6754,58.5862,58.613,13752.0
2022-02-17 12:25:00,65.76,65.83,65.73,65.81,17138.0,58.6041,58.6664,58.5773,58.6486,17138.0
2022-02-17 12:30:00,65.81,65.84,65.75,65.8,26499.0,58.6486,58.6754,58.5951,58.6397,26499.0
2022-02-17 12:35:00,65.79,65.79,65.74,65.75,11885.0,58.6308,58.6308,58.5862,58.5951,11885.0
2022-02-17 12:40:00,65.74,65.79,65.73,65.77,15546.0,58.5862,58.6308,58.5773,58.613,15546.0
2022-02-17 12:45:00,65.77,65.79,65.72,65.73,9177.0,58.613,58.6308,58.5684,58.5773,9177.0
2022-02-17 12:50:00,65.73,65.79,65.71,65.79,21097.0,58.5773,58.6308,58.5595,58.6308,21097.0
2022-02-17 12:55:00,65.8,65.84,65.73,65.78,57136.0,58.6397,58.6754,58.5773,58.6219,57136.0
2022-02-17 13:00:00,65.78,65.8,65.76,65.8,10015.0,58.6219,58.6397,58.6041,58.6397,10015.0
2022-02-17 13:05:00,65.81,65.85,65.8,65.85,8657.0,58.6486,58.6843,58.6397,58.6843,8657.0
2022-02-17 13:10:00,65.86,65.98,65.86,65.97,16093.0,58.6932,58.8001,58.6932,58.7912,16093.0
2022-02-17 13:15:00,65.99,66.02,65.97,66.0,6916.0,58.809,58.8358,58.7912,58.8179,6916.0
2022-02-17 13:20:00,65.98,66.1,65.97,66.09,43851.0,58.8001,58.9071,58.7912,58.8982,43851.0
2022-02-17 13:25:00,66.1,66.16,66.09,66.13,28210.0,58.9071,58.9605,58.8982,58.9338,28210.0
2022-02-17 13:30:00,66.11,66.19,66.09,66.17,14545.0,58.916,58.9873,58.8982,58.9694,14545.0
2022-02-17 13:35:00,66.17,66.25,66.17,66.2,20855.0,58.9694,59.0407,58.9694,58.9962,20855.0
2022-02-17 13:40:00,66.19,66.27,66.14,66.24,44895.0,58.9873,59.0586,58.9427,59.0318,44895.0
2022-02-17 13:45:00,66.25,66.37,66.25,66.37,17138.0,59.0407,59.1477,59.0407,59.1477,17138.0
2022-02-17 13:50:00,66.37,66.44,66.3,66.35,41532.0,59.1477,59.2101,59.0853,59.1299,41532.0
2022-02-17 13:55:00,66.36,66.44,66.35,66.39,18400.0,59.1388,59.2101,59.1299,59.1655,18400.0
2022-02-17 14:00:00,66.4,66.44,66.38,66.42,25164.0,59.1744,59.2101,59.1566,59.1922,25164.0
2022-02-17 14:05:00,66.43,66.5,66.43,66.46,22140.0,59.2012,59.2635,59.2012,59.2279,22140.0
2022-02-17 14:10:00,66.46,66.53,66.45,66.51,18018.0,59.2279,59.2903,59.219,59.2724,18018.0
2022-02-17 14:15:00,66.51,66.54,66.45,66.49,21152.0,59.2724,59.2992,59.219,59.2546,21152.0
2022-02-17 14:20:00,66.48,66.49,66.31,66.33,40394.0,59.2457,59.2546,59.0942,59.112,40394.0
2022-02-17 14:25:00,66.33,66.36,66.26,66.31,36006.0,59.112,59.1388,59.0497,59.0942,36006.0
2022-02-17 14:30:00,66.31,66.37,66.23,66.27,36176.0,59.0942,59.1477,59.0229,59.0586,36176.0
2022-02-17 14:35:00,66.27,66.28,66.19,66.26,15972.0,59.0586,59.0675,58.9873,59.0497,15972.0
2022-02-17 14:40:00,66.25,66.25,66.15,66.17,18765.0,59.0407,59.0407,58.9516,58.9694,18765.0
2022-02-17 14:45:00,66.17,66.23,66.17,66.19,12841.0,58.9694,59.0229,58.9694,58.9873,12841.0
2022-02-17 14:50:00,66.18,66.27,66.17,66.25,20057.0,58.9784,59.0586,58.9694,59.0407,20057.0
2022-02-17 14:55:00,66.25,66.25,66.18,66.2,13961.0,59.0407,59.0407,58.9784,58.9962,13961.0
2022-02-17 15:00:00,66.18,66.23,66.16,66.19,21487.0,58.9784,59.0229,58.9605,58.9873,21487.0
2022-02-17 15:05:00,66.16,66.16,66.01,66.01,29372.0,58.9605,58.9605,58.8269,58.8269,29372.0
2022-02-17 15:10:00,66.01,66.04,65.98,65.98,20673.0,58.8269,58.8536,58.8001,58.8001,20673.0
2022-02-17 15:15:00,65.98,66.04,65.9,66.03,25550.0,58.8001,58.8536,58.7288,58.8447,25550.0
2022-02-17 15:20:00,66.03,66.11,66.03,66.05,25214.0,58.8447,58.916,58.8447,58.8625,25214.0
2022-02-17 15:25:00,66.04,66.06,65.99,66.06,30607.0,58.8536,58.8714,58.809,58.8714,30607.0
2022-02-17 15:30:00,66.05,66.08,65.96,66.01,46488.0,58.8625,58.8892,58.7823,58.8269,46488.0
2022-02-17 15:35:00,66.01,66.09,66.0,66.07,68795.0,58.8269,58.8982,58.8179,58.8803,68795.0
2022-02-17 15:40:00,66.06,66.11,65.95,65.97,64972.0,58.8714,58.916,58.7734,58.7912,64972.0
2022-02-17 15:45:00,65.97,66.1,65.97,66.02,92818.0,58.7912,58.9071,58.7912,58.8358,92818.0
2022-02-17 15:50:00,66.02,66.1,65.89,65.98,204785.0,58.8358,58.9071,58.7199,58.8001,204785.0
2022-02-17 15:55:00,65.97,66.15,65.94,66.1,236650.0,58.7912,58.9516,58.7645,58.9071,236650.0
2022-02-18 09:30:00,65.9,66.05,65.68,66.02,139400.0,58.7288,58.8625,58.5328,58.8358,139400.0
2022-02-18 09:35:00,65.98,66.19,65.98,66.14,9136.0,58.8001,58.9873,58.8001,58.9427,9136.0
2022-02-18 09:40:00,66.17,66.36,66.17,66.36,13868.0,58.9694,59.1388,58.9694,59.1388,13868.0
2022-02-18 09:45:00,66.33,66.43,66.18,66.24,18305.0,59.112,59.2012,58.9784,59.0318,18305.0
2022-02-18 09:50:00,66.2,66.23,65.93,66.08,16734.0,58.9962,59.0229,58.7556,58.8892,16734.0
2022-02-18 09:55:00,66.08,66.21,66.07,66.21,15057.0,58.8892,59.0051,58.8803,59.0051,15057.0
2022-02-18 10:00:00,66.23,66.35,66.19,66.29,23957.0,59.0229,59.1299,58.9873,59.0764,23957.0
2022-02-18 10:05:00,66.26,66.37,66.23,66.26,11496.0,59.0497,59.1477,59.0229,59.0497,11496.0
2022-02-18 10:10:00,66.25,66.25,66.04,66.05,10806.0,59.0407,59.0407,58.8536,58.8625,10806.0
2022-02-18 10:15:00,66.05,66.25,66.04,66.19,22667.0,58.8625,59.0407,58.8536,58.9873,22667.0
2022-02-18 10:20:00,66.2,66.26,66.15,66.23,15419.0,58.9962,59.0497,58.9516,59.0229,15419.0
2022-02-18 10:25:00,66.25,66.31,66.22,66.25,11524.0,59.0407,59.0942,59.014,59.0407,11524.0
2022-02-18 10:30:00,66.23,66.23,66.15,66.17,6787.0,59.0229,59.0229,58.9516,58.9694,6787.0
2022-02-18 10:35:00,66.2,66.26,66.16,66.19,11728.0,58.9962,59.0497,58.9605,58.9873,11728.0
2022-02-18 10:40:00,66.19,66.2,66.03,66.03,17202.0,58.9873,58.9962,58.8447,58.8447,17202.0
2022-02-18 10:45:00,66.04,66.22,66.04,66.13,24902.0,58.8536,59.014,58.8536,58.9338,24902.0
2022-02-18 10:50:00,66.14,66.29,66.14,66.15,12556.0,58.9427,59.0764,58.9427,58.9516,12556.0
2022-02-18 10:55:00,66.16,66.29,66.16,66.23,14586.0,58.9605,59.0764,58.9605,59.0229,14586.0
2022-02-18 11:00:00,66.23,66.36,66.16,66.18,18867.0,59.0229,59.1388,58.9605,58.9784,18867.0
2022-02-18 11:05:00,66.19,66.28,66.19,66.2,8448.0,58.9873,59.0675,58.9873,58.9962,8448.0
2022-02-18 11:10:00,66.21,66.21,66.05,66.09,8722.0,59.0051,59.0051,58.8625,58.8982,8722.0
2022-02-18 11:15:00,66.11,66.23,66.07,66.07,11250.0,58.916,59.0229,58.8803,58.8803,11250.0
2022-02-18 11:20:00,66.07,66.14,66.05,66.14,6992.0,58.8803,58.9427,58.8625,58.9427,6992.0
2022-02-18 11:25:00,66.13,66.19,66.08,66.16,21272.0,58.9338,58.9873,58.8892,58.9605,21272.0
2022-02-18 11:30:00,66.14,66.19,66.09,66.1,10068.0,58.9427,58.9873,58.8982,58.9071,10068.0
2022-02-18 11:35:00,66.14,66.16,66.05,66.05,7637.0,58.9427,58.9605,58.8625,58.8625,7637.0
2022-02-18 11:40:00,66.05,66.1,66.01,66.01,13731.0,58.8625,58.9071,58.8269,58.8269,13731.0
2022-02-18 11:45:00,66.01,66.06,65.96,66.03,14085.0,58.8269,58.8714,58.7823,58.8447,14085.0
2022-02-18 11:50:00,66.03,66.05,65.96,65.99,12880.0,58.8447,58.8625,58.7823,58.809,12880.0
2022-02-18 11:55:00,65.98,66.0,65.87,65.88,28585.0,58.8001,58.8179,58.7021,58.711,28585.0
2022-02-18 12:00:00,65.89,65.93,65.87,65.93,55885.0,58.7199,58.7556,58.7021,58.7556,55885.0
2022-02-18 12:05:00,65.92,65.93,65.87,65.9,19813.0,58.7466,58.7556,58.7021,58.7288,19813.0
2022-02-18 12:10:00,65.91,65.96,65.88,65.89,18374.0,58.7377,58.7823,58.711,58.7199,18374.0
2022-02-18 12:15:00,65.9,65.97,65.87,65.95,11496.0,58.7288,58.7912,58.7021,58.7734,11496.0
2022-02-18 12:20:00,65.96,65.96,65.84,65.86,82884.0,58.7823,58.7823,58.6754,58.6932,82884.0
2022-02-18 12:25:00,65.87,65.97,65.82,65.97,13249.0,58.7021,58.7912,58.6575,58.7912,13249.0
2022-02-18 12:30:00,65.97,65.98,65.8,65.84,29199.0,58.7912,58.8001,58.6397,58.6754,29199.0
2022-02-18 12:35:00,65.85,65.92,65.78,65.87,30437.0,58.6843,58.7466,58.6219,58.7021,30437.0
2022-02-18 12:40:00,65.84,65.86,65.8,65.84,16292.0,58.6754,58.6932,58.6397,58.6754,16292.0
2022-02-18 12:45:00,65.84,65.84,65.76,65.78,11964.0,58.6754,58.6754,58.6041,58.6219,11964.0
2022-02-18 12:50:00,65.78,65.81,65.72,65.72,12399.0,58.6219,58.6486,58.5684,58.5684,12399.0
2022-02-18 12:55:00,65.7,65.71,65.56,65.56,10131.0,58.5506,58.5595,58.4258,58.4258,10131.0
2022-02-18 13:00:00,65.56,65.65,65.53,65.65,7519.0,58.4258,58.506,58.3991,58.506,7519.0
2022-02-18 13:05:00,65.66,65.73,65.65,65.69,15089.0,58.5149,58.5773,58.506,58.5417,15089.0
2022-02-18 13:10:00,65.7,65.79,65.7,65.74,11136.0,58.5506,58.6308,58.5506,58.5862,11136.0
2022-02-18 13:15:00,65.75,65.75,65.67,65.73,5139.0,58.5951,58.5951,58.5239,58.5773,5139.0
2022-02-18 13:20:00,65.73,65.85,65.73,65.81,10941.0,58.5773,58.6843,58.5773,58.6486,10941.0
2022-02-18 13:25:00,65.81,65.81,65.71,65.73,11740.0,58.6486,58.6486,58.5595,58.5773,11740.0
2022-02-18 13:30:00,65.72,65.74,65.7,65.7,5414.0,58.5684,58.5862,58.5506,58.5506,5414.0
2022-02-18 13:35:00,65.7,65.7,65.64,65.66,7911.0,58.5506,58.5506,58.4971,58.5149,7911.0
2022-02-18 13:40:00,65.67,65.69,65.59,65.64,7978.0,58.5239,58.5417,58.4526,58.4971,7978.0
2022-02-18 13:45:00,65.65,65.72,65.64,65.69,8560.0,58.506,58.5684,58.4971,58.5417,8560.0
2022-02-18 13:50:00,65.68,65.79,65.66,65.78,14298.0,58.5328,58.6308,58.5149,58.6219,14298.0
2022-02-18 13:55:00,65.78,65.93,65.76,65.91,22284.0,58.6219,58.7556,58.6041,58.7377,22284.0
2022-02-18 14:00:00,65.91,66.0,65.91,66.0,17285.0,58.7377,58.8179,58.7377,58.8179,17285.0
2022-02-18 14:05:00,65.99,66.04,65.98,66.0,19662.0,58.809,58.8536,58.8001,58.8179,19662.0
2022-02-18 14:10:00,66.0,66.11,65.98,66.11,23785.0,58.8179,58.916,58.8001,58.916,23785.0
2022-02-18 14:15:00,66.11,66.18,66.11,66.16,28523.0,58.916,58.9784,58.916,58.9605,28523.0
2022-02-18 14:20:00,66.16,66.24,66.16,66.24,26852.0,58.9605,59.0318,58.9605,59.0318,26852.0
2022-02-18 14:25:00,66.25,66.28,66.22,66.24,26748.0,59.0407,59.0675,59.014,59.0318,26748.0
2022-02-18 14:30:00,66.23,66.33,66.22,66.28,31365.0,59.0229,59.112,59.014,59.0675,31365.0
2022-02-18 14:35:00,66.27,66.27,66.13,66.14,18376.0,59.0586,59.0586,58.9338,58.9427,18376.0
2022-02-18 14:40:00,66.15,66.22,66.12,66.17,21363.0,58.9516,59.014,58.9249,58.9694,21363.0
2022-02-18 14:45:00,66.18,66.19,66.11,66.13,23620.0,58.9784,58.9873,58.916,58.9338,23620.0
2022-02-18 14:50:00,66.12,66.34,66.1,66.34,31921.0,58.9249,59.1209,58.9071,59.1209,31921.0
2022-02-18 14:55:00,66.35,66.41,66.32,66.38,25131.0,59.1299,59.1833,59.1031,59.1566,25131.0
2022-02-18 15:00:00,66.38,66.41,66.26,66.27,22170.0,59.1566,59.1833,59.0497,59.0586,22170.0
2022-02-18 15:05:00,66.28,66.31,66.18,66.22,25636.0,59.0675,59.0942,58.9784,59.014,25636.0
2022-02-18 15:10:00,66.22,66.29,66.14,66.19,31945.0,59.014,59.0764,58.9427,58.9873,31945.0
2022-02-18 15:15:00,66.18,66.23,66.07,66.08,75665.0,58.9784,59.0229,58.8803,58.8892,75665.0
2022-02-18 15:20:00,66.09,66.13,66.05,66.06,57921.0,58.8982,58.9338,58.8625,58.8714,57921.0
2022-02-18 15:25:00,66.05,66.07,65.94,65.95,33406.0,58.8625,58.8803,58.7645,58.7734,33406.0
2022-02-18 15:30:00,65.94,65.94,65.7,65.76,71993.0,58.7645,58.7645,58.5506,58.6041,71993.0
2022-02-18 15:35:00,65.76,65.83,65.69,65.76,90041.0,58.6041,58.6664,58.5417,58.6041,90041.0
2022-02-18 15:40:00,65.76,65.95,65.72,65.94,87741.0,58.6041,58.7734,58.5684,58.7645,87741.0
2022-02-18 15:45:00,65.94,66.01,65.84,65.97,102629.0,58.7645,58.8269,58.6754,58.7912,102629.0
2022-02-18 15:50:00,65.96,65.96,65.82,65.92,177539.0,58.7823,58.7823,58.6575,58.7466,177539.0
2022-02-18 15:55:00,65.91,66.05,65.9,66.01,278530.0,58.7377,58.8625,58.7288,58.8269,278530.0
2022-02-22 09:30:00,66.14,66.34,65.79,65.79,64031.0,58.9427,59.1209,58.6308,58.6308,64031.0
2022-02-22 09:35:00,65.8,65.87,65.64,65.73,47945.0,58.6397,58.7021,58.4971,58.5773,47945.0
2022-02-22 09:40:00,65.73,66.08,65.64,65.81,33393.0,58.5773,58.8892,58.4971,58.6486,33393.0
2022-02-22 09:45:00,65.81,65.9,65.72,65.84,34181.0,58.6486,58.7288,58.5684,58.6754,34181.0
2022-02-22 09:50:00,65.83,66.02,65.81,66.02,53758.0,58.6664,58.8358,58.6486,58.8358,53758.0
2022-02-22 09:55:00,66.01,66.12,65.92,66.03,38547.0,58.8269,58.9249,58.7466,58.8447,38547.0
2022-02-22 10:00:00,66.02,66.15,66.0,66.05,46680.0,58.8358,58.9516,58.8179,58.8625,46680.0
2022-02-22 10:05:00,66.05,66.21,65.95,65.98,34826.0,58.8625,59.0051,58.7734,58.8001,34826.0
2022-02-22 10:10:00,65.96,65.99,65.76,65.8,29124.0,58.7823,58.809,58.6041,58.6397,29124.0
2022-02-22 10:15:00,65.82,65.86,65.77,65.79,23762.0,58.6575,58.6932,58.613,58.6308,23762.0
2022-02-22 10:20:00,65.78,65.85,65.76,65.78,26963.0,58.6219,58.6843,58.6041,58.6219,26963.0
2022-02-22 10:25:00,65.79,65.91,65.77,65.88,36918.0,58.6308,58.7377,58.613,58.711,36918.0
2022-02-22 10:30:00,65.89,66.0,65.79,65.79,25036.0,58.7199,58.8179,58.6308,58.6308,25036.0
2022-02-22 10:35:00,65.79,65.81,65.6,65.68,19812.0,58.6308,58.6486,58.4615,58.5328,19812.0
2022-02-22 10:40:00,65.68,65.75,65.66,65.71,18162.0,58.5328,58.5951,58.5149,58.5595,18162.0
2022-02-22 10:45:00,65.72,65.79,65.66,65.69,39435.0,58.5684,58.6308,58.5149,58.5417,39435.0
2022-02-22 10:50:00,65.69,65.72,65.64,65.67,16092.0,58.5417,58.5684,58.4971,58.5239,16092.0
2022-02-22 10:55:00,65.67,65.75,65.67,65.73,39161.0,58.5239,58.5951,58.5239,58.5773,39161.0
2022-02-22 11:00:00,65.72,65.94,65.71,65.88,32521.0,58.5684,58.7645,58.5595,58.711,32521.0
2022-02-22 11:05:00,65.89,65.97,65.88,65.92,32928.0,58.7199,58.7912,58.711,58.7466,32928.0
2022-02-22 11:10:00,65.93,66.0,65.88,65.97,34323.0,58.7556,58.8179,58.711,58.7912,34323.0
2022-02-22 11:15:00,65.97,66.12,65.96,66.11,47349.0,58.7912,58.9249,58.7823,58.916,47349.0
2022-02-22 11:20:00,66.11,66.18,66.07,66.17,22865.0,58.916,58.9784,58.8803,58.9694,22865.0
2022-02-22 11:25:00,66.17,66.26,66.15,66.18,34333.0,58.9694,59.0497,58.9516,58.9784,34333.0
2022-02-22 11:30:00,66.2,66.2,66.04,66.05,26194.0,58.9962,58.9962,58.8536,58.8625,26194.0
2022-02-22 11:35:00,66.04,66.11,65.99,66.08,13418.0,58.8536,58.916,58.809,58.8892,13418.0
2022-02-22 11:40:00,66.1,66.21,66.09,66.17,15331.0,58.9071,59.0051,58.8982,58.9694,15331.0
2022-02-22 11:45:00,66.19,66.29,66.19,66.28,10078.0,58.9873,59.0764,58.9873,59.0675,10078.0
2022-02-22 11:50:00,66.29,66.39,66.28,66.33,17641.0,59.0764,59.1655,59.0675,59.112,17641.0
2022-02-22 11:55:00,66.28,66.32,66.27,66.3,7596.0,59.0675,59.1031,59.0586,59.0853,7596.0
2022-02-22 12:00:00,66.29,66.35,66.27,66.27,20223.0,59.0764,59.1299,59.0586,59.0586,20223.0
2022-02-22 12:05:00,66.29,66.29,66.21,66.27,11392.0,59.0764,59.0764,59.0051,59.0586,11392.0
2022-02-22 12:10:00,66.25,66.32,66.24,66.26,14037.0,59.0407,59.1031,59.0318,59.0497,14037.0
2022-02-22 12:15:00,66.24,66.3,66.22,66.29,16706.0,59.0318,59.0853,59.014,59.0764,16706.0
2022-02-22 12:20:00,66.29,66.34,66.26,66.26,13414.0,59.0764,59.1209,59.0497,59.0497,13414.0
2022-02-22 12:25:00,66.26,66.26,66.11,66.15,13102.0,59.0497,59.0497,58.916,58.9516,13102.0
2022-02-22 12:30:00,66.13,66.14,66.0,66.01,12868.0,58.9338,58.9427,58.8179,58.8269,12868.0
2022-02-22 12:35:00,66.01,66.05,65.96,65.98,13564.0,58.8269,58.8625,58.7823,58.8001,13564.0
2022-02-22 12:40:00,65.99,66.01,65.95,65.98,12383.0,58.809,58.8269,58.7734,58.8001,12383.0
2022-02-22 12:45:00,65.98,66.02,65.93,65.95,14599.0,58.8001,58.8358,58.7556,58.7734,14599.0
2022-02-22 12:50:00,65.96,66.01,65.87,65.88,10736.0,58.7823,58.8269,58.7021,58.711,10736.0
2022-02-22 12:55:00,65.89,65.91,65.82,65.83,11679.0,58.7199,58.7377,58.6575,58.6664,11679.0
2022-02-22 13:00:00,65.85,65.9,65.82,65.85,15559.0,58.6843,58.7288,58.6575,58.6843,15559.0
2022-02-22 13:05:00,65.87,65.91,65.86,65.88,12133.0,58.7021,58.7377,58.6932,58.711,12133.0
2022-02-22 13:10:00,65.87,65.9,65.81,65.83,10941.0,58.7021,58.7288,58.6486,58.6664,10941.0
2022-02-22 13:15:00,65.82,65.86,65.68,65.73,9672.0,58.6575,58.6932,58.5328,58.5773,9672.0
2022-02-22 13:20:00,65.74,65.91,65.74,65.88,17122.0,58.5862,58.7377,58.5862,58.711,17122.0
2022-02-22 13:25:00,65.89,65.97,65.87,65.91,11935.0,58.7199,58.7912,58.7021,58.7377,11935.0
2022-02-22 13:30:00,65.9,65.92,65.77,65.78,19561.0,58.7288,58.7466,58.613,58.6219,19561.0
2022-02-22 13:35:00,65.78,65.88,65.78,65.85,18436.0,58.6219,58.711,58.6219,58.6843,18436.0
2022-02-22 13:40:00,65.86,65.93,65.86,65.92,13909.0,58.6932,58.7556,58.6932,58.7466,13909.0
2022-02-22 13:45:00,65.92,65.98,65.87,65.87,10392.0,58.7466,58.8001,58.7021,58.7021,10392.0
2022-02-22 13:50:00,65.86,65.9,65.84,65.85,10280.0,58.6932,58.7288,58.6754,58.6843,10280.0
2022-02-22 13:55:00,65.86,65.94,65.85,65.93,16616.0,58.6932,58.7645,58.6843,58.7556,16616.0
2022-02-22 14:00:00,65.94,65.95,65.87,65.9,19780.0,58.7645,58.7734,58.7021,58.7288,19780.0
2022-02-22 14:05:00,65.92,65.94,65.83,65.87,20517.0,58.7466,58.7645,58.6664,58.7021,20517.0
2022-02-22 14:10:00,65.88,65.88,65.83,65.86,13747.0,58.711,58.711,58.6664,58.6932,13747.0
2022-02-22 14:15:00,65.87,65.96,65.87,65.9,18780.0,58.7021,58.7823,58.7021,58.7288,18780.0
2022-02-22 14:20:00,65.9,65.92,65.77,65.78,19545.0,58.7288,58.7466,58.613,58.6219,19545.0
2022-02-22 14:25:00,65.78,66.0,65.78,65.87,35761.0,58.6219,58.8179,58.6219,58.7021,35761.0
2022-02-22 14:30:00,65.89,65.98,65.85,65.87,17602.0,58.7199,58.8001,58.6843,58.7021,17602.0
2022-02-22 14:35:00,65.91,65.97,65.89,65.9,15793.0,58.7377,58.7912,58.7199,58.7288,15793.0
2022-02-22 14:40:00,65.92,65.99,65.89,65.94,14069.0,58.7466,58.809,58.7199,58.7645,14069.0
2022-02-22 14:45:00,65.95,66.17,65.88,66.17,24418.0,58.7734,58.9694,58.711,58.9694,24418.0
2022-02-22 14:50:00,66.16,66.2,66.13,66.15,21391.0,58.9605,58.9962,58.9338,58.9516,21391.0
2022-02-22 14:55:00,66.15,66.2,66.04,66.04,18229.0,58.9516,58.9962,58.8536,58.8536,18229.0
2022-02-22 15:00:00,66.05,66.16,66.03,66.11,19131.0,58.8625,58.9605,58.8447,58.916,19131.0
2022-02-22 15:05:00,66.12,66.16,66.04,66.05,23471.0,58.9249,58.9605,58.8536,58.8625,23471.0
2022-02-22 15:10:00,66.06,66.24,66.06,66.19,25741.0,58.8714,59.0318,58.8714,58.9873,25741.0
2022-02-22 15:15:00,66.19,66.25,66.06,66.09,26868.0,58.9873,59.0407,58.8714,58.8982,26868.0
2022-02-22 15:20:00,66.09,66.15,66.03,66.05,21614.0,58.8982,58.9516,58.8447,58.8625,21614.0
2022-02-22 15:25:00,66.04,66.12,66.02,66.06,39336.0,58.8536,58.9249,58.8358,58.8714,39336.0
2022-02-22 15:30:00,66.06,66.11,66.0,66.08,52593.0,58.8714,58.916,58.8179,58.8892,52593.0
2022-02-22 15:35:00,66.09,66.1,66.0,66.04,49695.0,58.8982,58.9071,58.8179,58.8536,49695.0
2022-02-22 15:40:00,66.05,66.06,65.88,65.89,67619.0,58.8625,58.8714,58.711,58.7199,67619.0
2022-02-22 15:45:00,65.89,65.9,65.83,65.88,47845.0,58.7199,58.7288,58.6664,58.711,47845.0
2022-02-22 15:50:00,65.87,65.88,65.75,65.86,97796.0,58.7021,58.711,58.5951,58.6932,97796.0
2022-02-22 15:55:00,65.86,65.95,65.85,65.94,225446.0,58.6932,58.7734,58.6843,58.7645,225446.0
2022-02-23 09:30:00,66.2,66.22,65.97,66.0,83959.0,58.9962,59.014,58.7912,58.8179,83959.0
2022-02-23 09:35:00,66.02,66.09,65.69,65.87,26324.0,58.8358,58.8982,58.5417,58.7021,26324.0
2022-02-23 09:40:00,65.88,66.07,65.78,66.02,35389.0,58.711,58.8803,58.6219,58.8358,35389.0
2022-02-23 09:45:00,66.02,66.05,65.84,65.85,24608.0,58.8358,58.8625,58.6754,58.6843,24608.0
2022-02-23 09:50:00,65.85,65.89,65.71,65.88,27233.0,58.6843,58.7199,58.5595,58.711,27233.0
2022-02-23 09:55:00,65.88,66.03,65.83,65.93,23361.0,58.711,58.8447,58.6664,58.7556,23361.0
2022-02-23 10:00:00,65.92,65.93,65.79,65.85,56362.0,58.7466,58.7556,58.6308,58.6843,56362.0
2022-02-23 10:05:00,65.84,65.88,65.68,65.7,14818.0,58.6754,58.711,58.5328,58.5506,14818.0
2022-02-23 10:10:00,65.7,65.7,65.59,65.6,16812.0,58.5506,58.5506,58.4526,58.4615,16812.0
2022-02-23 10:15:00,65.61,65.71,65.6,65.65,22271.0,58.4704,58.5595,58.4615,58.506,22271.0
2022-02-23 10:20:00,65.66,65.66,65.6,65.61,24843.0,58.5149,58.5149,58.4615,58.4704,24843.0
2022-02-23 10:25:00,65.61,65.63,65.48,65.52,20820.0,58.4704,58.4882,58.3545,58.3902,20820.0
2022-02-23 10:30:00,65.5,65.51,65.44,65.48,29114.0,58.3724,58.3813,58.3189,58.3545,29114.0
2022-02-23 10:35:00,65.49,65.56,65.4,65.45,22377.0,58.3634,58.4258,58.2832,58.3278,22377.0
2022-02-23 10:40:00,65.45,65.52,65.4,65.45,22906.0,58.3278,58.3902,58.2832,58.3278,22906.0
2022-02-23 10:45:00,65.47,65.47,65.4,65.45,14416.0,58.3456,58.3456,58.2832,58.3278,14416.0
2022-02-23 10:50:00,65.45,65.54,65.44,65.53,30600.0,58.3278,58.408,58.3189,58.3991,30600.0
2022-02-23 10:55:00,65.53,65.55,65.41,65.44,33979.0,58.3991,58.4169,58.2921,58.3189,33979.0
2022-02-23 11:00:00,65.45,65.56,65.44,65.47,21659.0,58.3278,58.4258,58.3189,58.3456,21659.0
2022-02-23 11:05:00,65.47,65.5,65.45,65.48,15836.0,58.3456,58.3724,58.3278,58.3545,15836.0
2022-02-23 11:10:00,65.48,65.57,65.48,65.53,30851.0,58.3545,58.4347,58.3545,58.3991,30851.0
2022-02-23 11:15:00,65.53,65.66,65.52,65.64,23918.0,58.3991,58.5149,58.3902,58.4971,23918.0
2022-02-23 11:20:00,65.64,65.66,65.59,65.65,24568.0,58.4971,58.5149,58.4526,58.506,24568.0
2022-02-23 11:25:00,65.65,65.7,65.54,65.54,16204.0,58.506,58.5506,58.408,58.408,16204.0
2022-02-23 11:30:00,65.54,65.55,65.43,65.44,17245.0,58.408,58.4169,58.31,58.3189,17245.0
2022-02-23 11:35:00,65.43,65.51,65.39,65.44,13069.0,58.31,58.3813,58.2743,58.3189,13069.0
2022-02-23 11:40:00,65.44,65.51,65.43,65.5,14237.0,58.3189,58.3813,58.31,58.3724,14237.0
2022-02-23 11:45:00,65.49,65.59,65.48,65.55,22679.0,58.3634,58.4526,58.3545,58.4169,22679.0
2022-02-23 11:50:00,65.55,65.57,65.46,65.48,16916.0,58.4169,58.4347,58.3367,58.3545,16916.0
2022-02-23 11:55:00,65.48,65.53,65.47,65.48,12484.0,58.3545,58.3991,58.3456,58.3545,12484.0
2022-02-23 12:00:00,65.48,65.49,65.41,65.46,13120.0,58.3545,58.3634,58.2921,58.3367,13120.0
2022-02-23 12:05:00,65.46,65.47,65.33,65.35,13243.0,58.3367,58.3456,58.2209,58.2387,13243.0
2022-02-23 12:10:00,65.37,65.44,65.36,65.39,11703.0,58.2565,58.3189,58.2476,58.2743,11703.0
2022-02-23 12:15:00,65.39,65.48,65.36,65.48,12553.0,58.2743,58.3545,58.2476,58.3545,12553.0
2022-02-23 12:20:00,65.48,65.5,65.47,65.48,17001.0,58.3545,58.3724,58.3456,58.3545,17001.0
2022-02-23 12:25:00,65.48,65.52,65.45,65.51,13881.0,58.3545,58.3902,58.3278,58.3813,13881.0
2022-02-23 12:30:00,65.51,65.53,65.44,65.46,14083.0,58.3813,58.3991,58.3189,58.3367,14083.0
2022-02-23 12:35:00,65.47,65.47,65.42,65.45,10171.0,58.3456,58.3456,58.3011,58.3278,10171.0
2022-02-23 12:40:00,65.45,65.53,65.44,65.51,18376.0,58.3278,58.3991,58.3189,58.3813,18376.0
2022-02-23 12:45:00,65.51,65.52,65.39,65.4,6475.0,58.3813,58.3902,58.2743,58.2832,6475.0
2022-02-23 12:50:00,65.36,65.36,65.29,65.33,5829.0,58.2476,58.2476,58.1852,58.2209,5829.0
2022-02-23 12:55:00,65.33,65.38,65.3,65.37,12687.0,58.2209,58.2654,58.1941,58.2565,12687.0
2022-02-23 13:00:00,65.36,65.36,65.26,65.26,8444.0,58.2476,58.2476,58.1585,58.1585,8444.0
2022-02-23 13:05:00,65.26,65.31,65.26,65.29,16160.0,58.1585,58.203,58.1585,58.1852,16160.0
2022-02-23 13:10:00,65.3,65.32,65.19,65.25,41308.0,58.1941,58.2119,58.0961,58.1496,41308.0
2022-02-23 13:15:00,65.24,65.33,65.23,65.33,10159.0,58.1406,58.2209,58.1317,58.2209,10159.0
2022-02-23 13:20:00,65.32,65.33,65.24,65.27,10393.0,58.2119,58.2209,58.1406,58.1674,10393.0
2022-02-23 13:25:00,65.29,65.34,65.23,65.24,13753.0,58.1852,58.2298,58.1317,58.1406,13753.0
2022-02-23 13:30:00,65.24,65.26,65.17,65.19,21065.0,58.1406,58.1585,58.0783,58.0961,21065.0
2022-02-23 13:35:00,65.17,65.24,65.13,65.22,15193.0,58.0783,58.1406,58.0426,58.1228,15193.0
2022-02-23 13:40:00,65.22,65.29,65.2,65.29,16954.0,58.1228,58.1852,58.105,58.1852,16954.0
2022-02-23 13:45:00,65.28,65.4,65.28,65.34,14549.0,58.1763,58.2832,58.1763,58.2298,14549.0
2022-02-23 13:50:00,65.34,65.34,65.25,65.28,12249.0,58.2298,58.2298,58.1496,58.1763,12249.0
2022-02-23 13:55:00,65.28,65.41,65.27,65.39,22013.0,58.1763,58.2921,58.1674,58.2743,22013.0
2022-02-23 14:00:00,65.38,65.42,65.28,65.33,40075.0,58.2654,58.3011,58.1763,58.2209,40075.0
2022-02-23 14:05:00,65.33,65.43,65.33,65.34,36197.0,58.2209,58.31,58.2209,58.2298,36197.0
2022-02-23 14:10:00,65.36,65.42,65.28,65.31,23888.0,58.2476,58.3011,58.1763,58.203,23888.0
2022-02-23 14:15:00,65.3,65.4,65.29,65.37,32635.0,58.1941,58.2832,58.1852,58.2565,32635.0
2022-02-23 14:20:00,65.38,65.45,65.3,65.31,36525.0,58.2654,58.3278,58.1941,58.203,36525.0
2022-02-23 14:25:00,65.32,65.4,65.32,65.32,19029.0,58.2119,58.2832,58.2119,58.2119,19029.0
2022-02-23 14:30:00,65.33,65.37,65.31,65.34,22552.0,58.2209,58.2565,58.203,58.2298,22552.0
2022-02-23 14:35:00,65.33,65.38,65.33,65.34,17763.0,58.2209,58.2654,58.2209,58.2298,17763.0
2022-02-23 14:40:00,65.33,65.33,65.16,65.22,16368.0,58.2209,58.2209,58.0694,58.1228,16368.0
2022-02-23 14:45:00,65.21,65.27,65.19,65.21,19499.0,58.1139,58.1674,58.0961,58.1139,19499.0
2022-02-23 14:50:00,65.2,65.21,65.08,65.11,25456.0,58.105,58.1139,57.9981,58.0248,25456.0
2022-02-23 14:55:00,65.11,65.21,65.11,65.18,14783.0,58.0248,58.1139,58.0248,58.0872,14783.0
2022-02-23 15:00:00,65.17,65.18,65.09,65.11,18419.0,58.0783,58.0872,58.007,58.0248,18419.0
2022-02-23 15:05:00,65.1,65.19,65.06,65.09,28910.0,58.0159,58.0961,57.9802,58.007,28910.0
2022-02-23 15:10:00,65.09,65.12,65.04,65.1,31676.0,58.007,58.0337,57.9624,58.0159,31676.0
2022-02-23 15:15:00,65.09,65.14,65.04,65.06,41733.0,58.007,58.0515,57.9624,57.9802,41733.0
2022-02-23 15:20:00,65.06,65.1,65.02,65.08,35984.0,57.9802,58.0159,57.9446,57.9981,35984.0
2022-02-23 15:25:00,65.08,65.18,65.05,65.14,62475.0,57.9981,58.0872,57.9713,58.0515,62475.0
2022-02-23 15:30:00,65.14,65.15,65.03,65.09,55513.0,58.0515,58.0604,57.9535,58.007,55513.0
2022-02-23 15:35:00,65.09,65.1,65.02,65.02,40023.0,58.007,58.0159,57.9446,57.9446,40023.0
2022-02-23 15:40:00,65.02,65.08,65.0,65.04,62236.0,57.9446,57.9981,57.9268,57.9624,62236.0
2022-02-23 15:45:00,65.04,65.13,65.0,65.04,100278.0,57.9624,58.0426,57.9268,57.9624,100278.0
2022-02-23 15:50:00,65.04,65.08,64.96,64.97,159565.0,57.9624,57.9981,57.8911,57.9,159565.0
2022-02-23 15:55:00,64.96,64.98,64.88,64.93,278814.0,57.8911,57.9089,57.8198,57.8644,278814.0
2022-02-24 09:30:00,65.08,65.53,64.88,65.01,152122.0,57.9981,58.3991,57.8198,57.9357,152122.0
2022-02-24 09:35:00,64.97,64.97,64.44,64.55,45552.0,57.9,57.9,57.4277,57.5257,45552.0
2022-02-24 09:40:00,64.52,64.84,64.52,64.55,42574.0,57.499,57.7842,57.499,57.5257,42574.0
2022-02-24 09:45:00,64.49,64.51,64.19,64.36,39251.0,57.4723,57.4901,57.2049,57.3564,39251.0
2022-02-24 09:50:00,64.39,64.44,64.13,64.28,51675.0,57.3831,57.4277,57.1514,57.2851,51675.0
2022-02-24 09:55:00,64.28,64.68,64.21,64.68,53122.0,57.2851,57.6416,57.2227,57.6416,53122.0
2022-02-24 10:00:00,64.68,64.73,64.5,64.53,47603.0,57.6416,57.6861,57.4812,57.5079,47603.0
2022-02-24 10:05:00,64.52,64.6,64.18,64.25,42287.0,57.499,57.5703,57.196,57.2584,42287.0
2022-02-24 10:10:00,64.23,64.34,64.17,64.28,40546.0,57.2406,57.3386,57.1871,57.2851,40546.0
2022-02-24 10:15:00,64.29,64.29,63.96,64.17,33718.0,57.294,57.294,56.9999,57.1871,33718.0
2022-02-24 10:20:00,64.17,64.24,64.08,64.16,30454.0,57.1871,57.2495,57.1069,57.1782,30454.0
2022-02-24 10:25:00,64.16,64.3,64.08,64.27,29461.0,57.1782,57.3029,57.1069,57.2762,29461.0
2022-02-24 10:30:00,64.28,64.45,64.23,64.33,37535.0,57.2851,57.4366,57.2406,57.3297,37535.0
2022-02-24 10:35:00,64.33,64.38,64.27,64.34,16606.0,57.3297,57.3742,57.2762,57.3386,16606.0
2022-02-24 10:40:00,64.33,64.5,64.24,64.46,24346.0,57.3297,57.4812,57.2495,57.4455,24346.0
2022-02-24 10:45:00,64.45,64.48,64.17,64.17,20665.0,57.4366,57.4633,57.1871,57.1871,20665.0
2022-02-24 10:50:00,64.16,64.39,64.15,64.28,25913.0,57.1782,57.3831,57.1693,57.2851,25913.0
2022-02-24 10:55:00,64.29,64.36,64.16,64.36,48667.0,57.294,57.3564,57.1782,57.3564,48667.0
2022-02-24 11:00:00,64.37,64.4,64.29,64.34,20417.0,57.3653,57.3921,57.294,57.3386,20417.0
2022-02-24 11:05:00,64.38,64.42,64.26,64.37,21623.0,57.3742,57.4099,57.2673,57.3653,21623.0
2022-02-24 11:10:00,64.35,64.38,64.29,64.34,19023.0,57.3475,57.3742,57.294,57.3386,19023.0
2022-02-24 11:15:00,64.33,64.42,64.31,64.33,23961.0,57.3297,57.4099,57.3118,57.3297,23961.0
2022-02-24 11:20:00,64.32,64.38,64.25,64.29,17627.0,57.3208,57.3742,57.2584,57.294,17627.0
2022-02-24 11:25:00,64.31,64.36,64.28,64.28,16787.0,57.3118,57.3564,57.2851,57.2851,16787.0
2022-02-24 11:30:00,64.28,64.32,64.22,64.23,19187.0,57.2851,57.3208,57.2316,57.2406,19187.0
2022-02-24 11:35:00,64.22,64.27,64.11,64.22,19935.0,57.2316,57.2762,57.1336,57.2316,19935.0
2022-02-24 11:40:00,64.2,64.2,64.08,64.16,18455.0,57.2138,57.2138,57.1069,57.1782,18455.0
2022-02-24 11:45:00,64.16,64.23,64.12,64.23,19306.0,57.1782,57.2406,57.1425,57.2406,19306.0
2022-02-24 11:50:00,64.22,64.32,64.21,64.3,29162.0,57.2316,57.3208,57.2227,57.3029,29162.0
2022-02-24 11:55:00,64.3,64.38,64.21,64.28,31279.0,57.3029,57.3742,57.2227,57.2851,31279.0
2022-02-24 12:00:00,64.28,64.36,64.23,64.25,13043.0,57.2851,57.3564,57.2406,57.2584,13043.0
2022-02-24 12:05:00,64.23,64.23,64.14,64.2,16387.0,57.2406,57.2406,57.1603,57.2138,16387.0
2022-02-24 12:10:00,64.2,64.23,64.09,64.13,18129.0,57.2138,57.2406,57.1158,57.1514,18129.0
2022-02-24 12:15:00,64.12,64.16,64.05,64.15,21875.0,57.1425,57.1782,57.0801,57.1693,21875.0
2022-02-24 12:20:00,64.16,64.16,64.05,64.07,13907.0,57.1782,57.1782,57.0801,57.098,13907.0
2022-02-24 12:25:00,64.07,64.16,64.07,64.12,23102.0,57.098,57.1782,57.098,57.1425,23102.0
2022-02-24 12:30:00,64.11,64.12,63.88,63.88,20400.0,57.1336,57.1425,56.9286,56.9286,20400.0
2022-02-24 12:35:00,63.89,64.02,63.88,63.99,12520.0,56.9376,57.0534,56.9286,57.0267,12520.0
2022-02-24 12:40:00,63.99,64.19,63.99,64.05,25634.0,57.0267,57.2049,57.0267,57.0801,25634.0
2022-02-24 12:45:00,64.06,64.12,64.01,64.11,13455.0,57.0891,57.1425,57.0445,57.1336,13455.0
2022-02-24 12:50:00,64.12,64.25,64.12,64.24,28520.0,57.1425,57.2584,57.1425,57.2495,28520.0
2022-02-24 12:55:00,64.24,64.29,64.09,64.12,25681.0,57.2495,57.294,57.1158,57.1425,25681.0
2022-02-24 13:00:00,64.11,64.12,64.03,64.09,18903.0,57.1336,57.1425,57.0623,57.1158,18903.0
2022-02-24 13:05:00,64.09,64.23,64.07,64.22,15034.0,57.1158,57.2406,57.098,57.2316,15034.0
2022-02-24 13:10:00,64.21,64.26,64.13,64.26,20514.0,57.2227,57.2673,57.1514,57.2673,20514.0
2022-02-24 13:15:00,64.25,64.27,64.1,64.11,20728.0,57.2584,57.2762,57.1247,57.1336,20728.0
2022-02-24 13:20:00,64.1,64.18,64.04,64.06,24542.0,57.1247,57.196,57.0712,57.0891,24542.0
2022-02-24 13:25:00,64.09,64.15,63.98,64.0,30076.0,57.1158,57.1693,57.0178,57.0356,30076.0
2022-02-24 13:30:00,63.99,64.16,63.96,64.07,35159.0,57.0267,57.1782,56.9999,57.098,35159.0
2022-02-24 13:35:00,64.06,64.14,63.98,63.98,19651.0,57.0891,57.1603,57.0178,57.0178,19651.0
2022-02-24 13:40:00,63.98,64.0,63.82,63.82,20397.0,57.0178,57.0356,56.8752,56.8752,20397.0
2022-02-24 13:45:00,63.81,64.21,63.81,64.2,40830.0,56.8663,57.2227,56.8663,57.2138,40830.0
2022-02-24 13:50:00,64.19,64.25,64.1,64.16,23582.0,57.2049,57.2584,57.1247,57.1782,23582.0
2022-02-24 13:55:00,64.17,64.24,64.12,64.21,35149.0,57.1871,57.2495,57.1425,57.2227,35149.0
2022-02-24 14:00:00,64.23,64.32,64.18,64.29,30660.0,57.2406,57.3208,57.196,57.294,30660.0
2022-02-24 14:05:00,64.28,64.34,64.13,64.14,29839.0,57.2851,57.3386,57.1514,57.1603,29839.0
2022-02-24 14:10:00,64.15,64.29,64.13,64.28,20645.0,57.1693,57.294,57.1514,57.2851,20645.0
2022-02-24 14:15:00,64.28,64.39,64.19,64.38,21971.0,57.2851,57.3831,57.2049,57.3742,21971.0
2022-02-24 14:20:00,64.38,64.47,64.37,64.4,20751.0,57.3742,57.4544,57.3653,57.3921,20751.0
2022-02-24 14:25:00,64.41,64.49,64.39,64.45,22096.0,57.401,57.4723,57.3831,57.4366,22096.0
2022-02-24 14:30:00,64.45,64.6,64.41,64.56,30202.0,57.4366,57.5703,57.401,57.5346,30202.0
2022-02-24 14:35:00,64.57,64.6,64.54,64.59,14302.0,57.5436,57.5703,57.5168,57.5614,14302.0
2022-02-24 14:40:00,64.61,64.62,64.5,64.58,22879.0,57.5792,57.5881,57.4812,57.5525,22879.0
2022-02-24 14:45:00,64.58,64.64,64.55,64.58,20804.0,57.5525,57.6059,57.5257,57.5525,20804.0
2022-02-24 14:50:00,64.58,64.63,64.5,64.51,14011.0,57.5525,57.597,57.4812,57.4901,14011.0
2022-02-24 14:55:00,64.51,64.6,64.48,64.6,26918.0,57.4901,57.5703,57.4633,57.5703,26918.0
2022-02-24 15:00:00,64.58,64.68,64.55,64.67,20991.0,57.5525,57.6416,57.5257,57.6327,20991.0
2022-02-24 15:05:00,64.69,64.72,64.62,64.64,31013.0,57.6505,57.6772,57.5881,57.6059,31013.0
2022-02-24 15:10:00,64.63,64.73,64.62,64.64,29772.0,57.597,57.6861,57.5881,57.6059,29772.0
2022-02-24 15:15:00,64.64,64.65,64.52,64.54,31114.0,57.6059,57.6148,57.499,57.5168,31114.0
2022-02-24 15:20:00,64.55,64.58,64.49,64.58,22789.0,57.5257,57.5525,57.4723,57.5525,22789.0
2022-02-24 15:25:00,64.58,64.58,64.41,64.42,34237.0,57.5525,57.5525,57.401,57.4099,34237.0
2022-02-24 15:30:00,64.41,64.61,64.36,64.58,41605.0,57.401,57.5792,57.3564,57.5525,41605.0
2022-02-24 15:35:00,64.58,64.63,64.56,64.62,32359.0,57.5525,57.597,57.5346,57.5881,32359.0
2022-02-24 15:40:00,64.62,64.69,64.58,64.59,46136.0,57.5881,57.6505,57.5525,57.5614,46136.0
2022-02-24 15:45:00,64.59,64.7,64.59,64.65,51524.0,57.5614,57.6594,57.5614,57.6148,51524.0
2022-02-24 15:50:00,64.66,64.89,64.64,64.83,115957.0,57.6238,57.8287,57.6059,57.7753,115957.0
2022-02-24 15:55:00,64.83,64.94,64.75,64.84,400144.0,57.7753,57.8733,57.704,57.7842,400144.0
2022-02-25 09:30:00,65.33,65.75,65.33,65.67,141596.0,58.2209,58.5951,58.2209,58.5239,141596.0
2022-02-25 09:35:00,65.66,66.07,65.61,66.05,60865.0,58.5149,58.8803,58.4704,58.8625,60865.0
2022-02-25 09:40:00,66.06,66.06,65.7,65.74,33578.0,58.8714,58.8714,58.5506,58.5862,33578.0
2022-02-25 09:45:00,65.73,65.76,65.38,65.38,59443.0,58.5773,58.6041,58.2654,58.2654,59443.0
2022-02-25 09:50:00,65.38,65.49,65.26,65.3,59036.0,58.2654,58.3634,58.1585,58.1941,59036.0
2022-02-25 09:55:00,65.33,65.55,65.3,65.55,42939.0,58.2209,58.4169,58.1941,58.4169,42939.0
2022-02-25 10:00:00,65.54,65.9,65.53,65.79,75946.0,58.408,58.7288,58.3991,58.6308,75946.0
2022-02-25 10:05:00,65.76,65.84,65.71,65.73,48091.0,58.6041,58.6754,58.5595,58.5773,48091.0
2022-02-25 10:10:00,65.71,65.71,65.6,65.65,34385.0,58.5595,58.5595,58.4615,58.506,34385.0
2022-02-25 10:15:00,65.66,65.68,65.52,65.66,42714.0,58.5149,58.5328,58.3902,58.5149,42714.0
2022-02-25 10:20:00,65.64,65.74,65.53,65.71,48671.0,58.4971,58.5862,58.3991,58.5595,48671.0
2022-02-25 10:25:00,65.71,65.96,65.71,65.94,29572.0,58.5595,58.7823,58.5595,58.7645,29572.0
2022-02-25 10:30:00,65.95,65.96,65.87,65.87,46112.0,58.7734,58.7823,58.7021,58.7021,46112.0
2022-02-25 10:35:00,65.86,66.04,65.85,66.03,29739.0,58.6932,58.8536,58.6843,58.8447,29739.0
2022-02-25 10:40:00,66.03,66.12,66.02,66.03,59091.0,58.8447,58.9249,58.8358,58.8447,59091.0
2022-02-25 10:45:00,66.04,66.04,65.92,66.03,28370.0,58.8536,58.8536,58.7466,58.8447,28370.0
2022-02-25 10:50:00,66.04,66.2,66.04,66.2,50575.0,58.8536,58.9962,58.8536,58.9962,50575.0
2022-02-25 10:55:00,66.19,66.25,66.08,66.18,53494.0,58.9873,59.0407,58.8892,58.9784,53494.0
2022-02-25 11:00:00,66.18,66.29,65.98,66.26,164723.0,58.9784,59.0764,58.8001,59.0497,164723.0
2022-02-25 11:05:00,66.27,66.48,66.25,66.45,26408.0,59.0586,59.2457,59.0407,59.219,26408.0
2022-02-25 11:10:00,66.44,66.46,66.36,66.37,30479.0,59.2101,59.2279,59.1388,59.1477,30479.0
2022-02-25 11:15:00,66.38,66.4,66.3,66.37,39569.0,59.1566,59.1744,59.0853,59.1477,39569.0
2022-02-25 11:20:00,66.36,66.52,66.36,66.49,28174.0,59.1388,59.2814,59.1388,59.2546,28174.0
2022-02-25 11:25:00,66.5,66.56,66.49,66.52,40449.0,59.2635,59.317,59.2546,59.2814,40449.0
2022-02-25 11:30:00,66.49,66.54,66.44,66.46,28853.0,59.2546,59.2992,59.2101,59.2279,28853.0
2022-02-25 11:35:00,66.46,66.51,66.43,66.51,26141.0,59.2279,59.2724,59.2012,59.2724,26141.0
2022-02-25 11:40:00,66.52,66.57,66.45,66.48,24345.0,59.2814,59.3259,59.219,59.2457,24345.0
2022-02-25 11:45:00,66.5,66.5,66.37,66.48,22320.0,59.2635,59.2635,59.1477,59.2457,22320.0
2022-02-25 11:50:00,66.47,66.59,66.46,66.58,22901.0,59.2368,59.3437,59.2279,59.3348,22901.0
2022-02-25 11:55:00,66.59,66.7,66.59,66.69,26226.0,59.3437,59.4418,59.3437,59.4329,26226.0
2022-02-25 12:00:00,66.69,66.7,66.59,66.62,25084.0,59.4329,59.4418,59.3437,59.3705,25084.0
2022-02-25 12:05:00,66.62,66.7,66.62,66.69,17838.0,59.3705,59.4418,59.3705,59.4329,17838.0
2022-02-25 12:10:00,66.68,66.77,66.66,66.76,36573.0,59.4239,59.5042,59.4061,59.4952,36573.0
2022-02-25 12:15:00,66.76,66.83,66.73,66.74,25768.0,59.4952,59.5576,59.4685,59.4774,25768.0
2022-02-25 12:20:00,66.74,66.82,66.73,66.82,10705.0,59.4774,59.5487,59.4685,59.5487,10705.0
2022-02-25 12:25:00,66.84,66.87,66.82,66.86,30577.0,59.5665,59.5933,59.5487,59.5844,30577.0
2022-02-25 12:30:00,66.86,66.86,66.76,66.8,17673.0,59.5844,59.5844,59.4952,59.5309,17673.0
2022-02-25 12:35:00,66.81,66.83,66.77,66.81,23187.0,59.5398,59.5576,59.5042,59.5398,23187.0
2022-02-25 12:40:00,66.8,66.9,66.8,66.89,14497.0,59.5309,59.62,59.5309,59.6111,14497.0
2022-02-25 12:45:00,66.9,66.91,66.86,66.9,27984.0,59.62,59.6289,59.5844,59.62,27984.0
2022-02-25 12:50:00,66.91,66.96,66.89,66.93,31933.0,59.6289,59.6735,59.6111,59.6467,31933.0
2022-02-25 12:55:00,66.94,66.94,66.77,66.77,31122.0,59.6557,59.6557,59.5042,59.5042,31122.0
2022-02-25 13:00:00,66.77,66.86,66.72,66.75,26532.0,59.5042,59.5844,59.4596,59.4863,26532.0
2022-02-25 13:05:00,66.75,66.81,66.75,66.8,20986.0,59.4863,59.5398,59.4863,59.5309,20986.0
2022-02-25 13:10:00,66.8,66.85,66.7,66.81,70458.0,59.5309,59.5754,59.4418,59.5398,70458.0
2022-02-25 13:15:00,66.82,66.86,66.73,66.85,27591.0,59.5487,59.5844,59.4685,59.5754,27591.0
2022-02-25 13:20:00,66.86,66.9,66.81,66.83,20323.0,59.5844,59.62,59.5398,59.5576,20323.0
2022-02-25 13:25:00,66.83,66.93,66.83,66.93,7912.0,59.5576,59.6467,59.5576,59.6467,7912.0
2022-02-25 13:30:00,66.92,66.98,66.92,66.97,17117.0,59.6378,59.6913,59.6378,59.6824,17117.0
2022-02-25 13:35:00,66.97,67.0,66.91,66.99,39590.0,59.6824,59.7091,59.6289,59.7002,39590.0
2022-02-25 13:40:00,67.0,67.17,66.99,67.16,11933.0,59.7091,59.8606,59.7002,59.8517,11933.0
2022-02-25 13:45:00,67.16,67.18,67.13,67.18,18181.0,59.8517,59.8695,59.825,59.8695,18181.0
2022-02-25 13:50:00,67.19,67.27,67.16,67.24,33062.0,59.8784,59.9497,59.8517,59.923,33062.0
2022-02-25 13:55:00,67.24,67.26,67.1,67.11,38132.0,59.923,59.9408,59.7982,59.8072,38132.0
2022-02-25 14:00:00,67.12,67.19,67.02,67.17,16875.0,59.8161,59.8784,59.7269,59.8606,16875.0
2022-02-25 14:05:00,67.17,67.2,67.13,67.19,29340.0,59.8606,59.8874,59.825,59.8784,29340.0
2022-02-25 14:10:00,67.19,67.29,67.18,67.28,33493.0,59.8784,59.9676,59.8695,59.9587,33493.0
2022-02-25 14:15:00,67.28,67.28,67.11,67.11,26574.0,59.9587,59.9587,59.8072,59.8072,26574.0
2022-02-25 14:20:00,67.11,67.17,67.07,67.13,22864.0,59.8072,59.8606,59.7715,59.825,22864.0
2022-02-25 14:25:00,67.13,67.18,67.08,67.17,24244.0,59.825,59.8695,59.7804,59.8606,24244.0
2022-02-25 14:30:00,67.17,67.2,67.08,67.12,33644.0,59.8606,59.8874,59.7804,59.8161,33644.0
2022-02-25 14:35:00,67.11,67.17,67.06,67.06,24350.0,59.8072,59.8606,59.7626,59.7626,24350.0
2022-02-25 14:40:00,67.04,67.07,66.99,67.06,23155.0,59.7448,59.7715,59.7002,59.7626,23155.0
2022-02-25 14:45:00,67.06,67.15,67.05,67.14,21610.0,59.7626,59.8428,59.7537,59.8339,21610.0
2022-02-25 14:50:00,67.14,67.14,66.98,67.01,31058.0,59.8339,59.8339,59.6913,59.718,31058.0
2022-02-25 14:55:00,67.02,67.15,66.99,67.0,46006.0,59.7269,59.8428,59.7002,59.7091,46006.0
2022-02-25 15:00:00,66.98,66.98,66.91,66.95,25969.0,59.6913,59.6913,59.6289,59.6646,25969.0
2022-02-25 15:05:00,66.96,66.97,66.91,66.93,43750.0,59.6735,59.6824,59.6289,59.6467,43750.0
2022-02-25 15:10:00,66.93,66.93,66.84,66.91,35826.0,59.6467,59.6467,59.5665,59.6289,35826.0
2022-02-25 15:15:00,66.92,67.0,66.9,66.94,48343.0,59.6378,59.7091,59.62,59.6557,48343.0
2022-02-25 15:20:00,66.95,66.96,66.87,66.93,48609.0,59.6646,59.6735,59.5933,59.6467,48609.0
2022-02-25 15:25:00,66.92,66.93,66.84,66.85,42135.0,59.6378,59.6467,59.5665,59.5754,42135.0
2022-02-25 15:30:00,66.86,66.98,66.83,66.85,74002.0,59.5844,59.6913,59.5576,59.5754,74002.0
2022-02-25 15:35:00,66.85,66.93,66.79,66.92,50236.0,59.5754,59.6467,59.522,59.6378,50236.0
2022-02-25 15:40:00,66.91,67.03,66.91,66.96,116964.0,59.6289,59.7359,59.6289,59.6735,116964.0
2022-02-25 15:45:00,66.95,67.09,66.91,67.01,69903.0,59.6646,59.7893,59.6289,59.718,69903.0
2022-02-25 15:50:00,67.02,67.18,67.02,67.08,176755.0,59.7269,59.8695,59.7269,59.7804,176755.0
2022-02-25 15:55:00,67.07,67.3,67.05,67.23,393937.0,59.7715,59.9765,59.7537,59.9141,393937.0
2022-02-28 09:30:00,66.6,66.92,66.52,66.55,76942.0,59.3527,59.6378,59.2814,59.3081,76942.0
2022-02-28 09:35:00,66.51,67.06,66.5,67.06,41372.0,59.2724,59.7626,59.2635,59.7626,41372.0
2022-02-28 09:40:00,66.99,67.19,66.89,67.18,26919.0,59.7002,59.8784,59.6111,59.8695,26919.0
2022-02-28 09:45:00,67.11,67.16,66.99,67.16,25492.0,59.8072,59.8517,59.7002,59.8517,25492.0
2022-02-28 09:50:00,67.17,67.22,67.06,67.11,33269.0,59.8606,59.9052,59.7626,59.8072,33269.0
2022-02-28 09:55:00,67.1,67.15,66.97,67.08,45209.0,59.7982,59.8428,59.6824,59.7804,45209.0
2022-02-28 10:00:00,67.05,67.3,67.0,67.19,48834.0,59.7537,59.9765,59.7091,59.8784,48834.0
2022-02-28 10:05:00,67.18,67.24,67.11,67.2,40356.0,59.8695,59.923,59.8072,59.8874,40356.0
2022-02-28 10:10:00,67.19,67.43,67.19,67.23,66977.0,59.8784,60.0923,59.8784,59.9141,66977.0
2022-02-28 10:15:00,67.2,67.33,67.19,67.25,53054.0,59.8874,60.0032,59.8784,59.9319,53054.0
2022-02-28 10:20:00,67.24,67.33,67.22,67.3,24550.0,59.923,60.0032,59.9052,59.9765,24550.0
2022-02-28 10:25:00,67.29,67.31,67.22,67.23,21166.0,59.9676,59.9854,59.9052,59.9141,21166.0
2022-02-28 10:30:00,67.21,67.34,67.18,67.27,21343.0,59.8963,60.0121,59.8695,59.9497,21343.0
2022-02-28 10:35:00,67.27,67.39,67.26,67.39,23986.0,59.9497,60.0567,59.9408,60.0567,23986.0
2022-02-28 10:40:00,67.39,67.41,67.28,67.38,24052.0,60.0567,60.0745,59.9587,60.0478,24052.0
2022-02-28 10:45:00,67.38,67.44,67.36,67.37,22776.0,60.0478,60.1012,60.0299,60.0389,22776.0
2022-02-28 10:50:00,67.35,67.36,67.27,67.27,23703.0,60.021,60.0299,59.9497,59.9497,23703.0
2022-02-28 10:55:00,67.26,67.28,67.2,67.28,29658.0,59.9408,59.9587,59.8874,59.9587,29658.0
2022-02-28 11:00:00,67.28,67.36,67.22,67.3,26020.0,59.9587,60.0299,59.9052,59.9765,26020.0
2022-02-28 11:05:00,67.29,67.38,67.28,67.37,25760.0,59.9676,60.0478,59.9587,60.0389,25760.0
2022-02-28 11:10:00,67.37,67.39,67.26,67.27,32304.0,60.0389,60.0567,59.9408,59.9497,32304.0
2022-02-28 11:15:00,67.28,67.38,67.28,67.34,39792.0,59.9587,60.0478,59.9587,60.0121,39792.0
2022-02-28 11:20:00,67.34,67.41,67.32,67.41,20078.0,60.0121,60.0745,59.9943,60.0745,20078.0
2022-02-28 11:25:00,67.4,67.46,67.38,67.43,20123.0,60.0656,60.1191,60.0478,60.0923,20123.0
2022-02-28 11:30:00,67.43,67.44,67.36,67.36,26267.0,60.0923,60.1012,60.0299,60.0299,26267.0
2022-02-28 11:35:00,67.37,67.4,67.25,67.26,18303.0,60.0389,60.0656,59.9319,59.9408,18303.0
2022-02-28 11:40:00,67.26,67.26,67.14,67.23,25580.0,59.9408,59.9408,59.8339,59.9141,25580.0
2022-02-28 11:45:00,67.24,67.24,67.09,67.13,26069.0,59.923,59.923,59.7893,59.825,26069.0
2022-02-28 11:50:00,67.12,67.19,67.09,67.16,28244.0,59.8161,59.8784,59.7893,59.8517,28244.0
2022-02-28 11:55:00,67.16,67.22,67.16,67.19,31665.0,59.8517,59.9052,59.8517,59.8784,31665.0
2022-02-28 12:00:00,67.19,67.23,67.17,67.18,20886.0,59.8784,59.9141,59.8606,59.8695,20886.0
2022-02-28 12:05:00,67.18,67.19,67.11,67.13,23171.0,59.8695,59.8784,59.8072,59.825,23171.0
2022-02-28 12:10:00,67.12,67.12,67.08,67.09,12603.0,59.8161,59.8161,59.7804,59.7893,12603.0
2022-02-28 12:15:00,67.08,67.1,66.95,67.07,23279.0,59.7804,59.7982,59.6646,59.7715,23279.0
2022-02-28 12:20:00,67.07,67.09,66.98,67.0,21110.0,59.7715,59.7893,59.6913,59.7091,21110.0
2022-02-28 12:25:00,67.0,67.06,67.0,67.03,13394.0,59.7091,59.7626,59.7091,59.7359,13394.0
2022-02-28 12:30:00,67.03,67.04,66.96,66.97,22247.0,59.7359,59.7448,59.6735,59.6824,22247.0
2022-02-28 12:35:00,66.97,67.0,66.94,66.97,21691.0,59.6824,59.7091,59.6557,59.6824,21691.0
2022-02-28 12:40:00,66.97,67.04,66.96,67.01,19657.0,59.6824,59.7448,59.6735,59.718,19657.0
2022-02-28 12:45:00,67.02,67.07,67.0,67.02,22523.0,59.7269,59.7715,59.7091,59.7269,22523.0
2022-02-28 12:50:00,67.0,67.02,66.91,66.92,25774.0,59.7091,59.7269,59.6289,59.6378,25774.0
2022-02-28 12:55:00,66.93,66.97,66.89,66.91,15288.0,59.6467,59.6824,59.6111,59.6289,15288.0
2022-02-28 13:00:00,66.9,66.98,66.9,66.92,17776.0,59.62,59.6913,59.62,59.6378,17776.0
2022-02-28 13:05:00,66.93,67.04,66.91,67.0,27887.0,59.6467,59.7448,59.6289,59.7091,27887.0
2022-02-28 13:10:00,66.99,67.02,66.97,66.98,24941.0,59.7002,59.7269,59.6824,59.6913,24941.0
2022-02-28 13:15:00,66.98,66.99,66.87,66.91,31533.0,59.6913,59.7002,59.5933,59.6289,31533.0
2022-02-28 13:20:00,66.9,66.92,66.88,66.9,16708.0,59.62,59.6378,59.6022,59.62,16708.0
2022-02-28 13:25:00,66.91,66.96,66.89,66.94,41023.0,59.6289,59.6735,59.6111,59.6557,41023.0
2022-02-28 13:30:00,66.91,66.91,66.8,66.83,19539.0,59.6289,59.6289,59.5309,59.5576,19539.0
2022-02-28 13:35:00,66.83,66.89,66.8,66.88,19003.0,59.5576,59.6111,59.5309,59.6022,19003.0
2022-02-28 13:40:00,66.88,66.98,66.86,66.92,18745.0,59.6022,59.6913,59.5844,59.6378,18745.0
2022-02-28 13:45:00,66.92,66.99,66.89,66.99,23135.0,59.6378,59.7002,59.6111,59.7002,23135.0
2022-02-28 13:50:00,67.0,67.1,66.99,67.07,19522.0,59.7091,59.7982,59.7002,59.7715,19522.0
2022-02-28 13:55:00,67.06,67.06,66.98,66.98,27345.0,59.7626,59.7626,59.6913,59.6913,27345.0
2022-02-28 14:00:00,66.99,67.03,66.84,66.85,22098.0,59.7002,59.7359,59.5665,59.5754,22098.0
2022-02-28 14:05:00,66.87,66.87,66.68,66.7,26050.0,59.5933,59.5933,59.4239,59.4418,26050.0
2022-02-28 14:10:00,66.71,66.71,66.63,66.68,21193.0,59.4507,59.4507,59.3794,59.4239,21193.0
2022-02-28 14:15:00,66.67,66.7,66.58,66.63,23393.0,59.415,59.4418,59.3348,59.3794,23393.0
2022-02-28 14:20:00,66.66,66.73,66.66,66.68,23216.0,59.4061,59.4685,59.4061,59.4239,23216.0
2022-02-28 14:25:00,66.7,66.73,66.63,66.64,17313.0,59.4418,59.4685,59.3794,59.3883,17313.0
2022-02-28 14:30:00,66.63,66.72,66.62,66.72,18781.0,59.3794,59.4596,59.3705,59.4596,18781.0
2022-02-28 14:35:00,66.7,66.78,66.7,66.74,19606.0,59.4418,59.5131,59.4418,59.4774,19606.0
2022-02-28 14:40:00,66.74,66.84,66.66,66.83,28677.0,59.4774,59.5665,59.4061,59.5576,28677.0
2022-02-28 14:45:00,66.82,66.84,66.75,66.76,13734.0,59.5487,59.5665,59.4863,59.4952,13734.0
2022-02-28 14:50:00,66.76,66.86,66.75,66.84,16634.0,59.4952,59.5844,59.4863,59.5665,16634.0
2022-02-28 14:55:00,66.84,66.91,66.84,66.87,28221.0,59.5665,59.6289,59.5665,59.5933,28221.0
2022-02-28 15:00:00,66.87,66.92,66.84,66.89,19448.0,59.5933,59.6378,59.5665,59.6111,19448.0
2022-02-28 15:05:00,66.9,66.95,66.79,66.94,25616.0,59.62,59.6646,59.522,59.6557,25616.0
2022-02-28 15:10:00,66.93,66.93,66.81,66.84,25376.0,59.6467,59.6467,59.5398,59.5665,25376.0
2022-02-28 15:15:00,66.84,66.94,66.84,66.9,26674.0,59.5665,59.6557,59.5665,59.62,26674.0
2022-02-28 15:20:00,66.91,66.98,66.9,66.95,29587.0,59.6289,59.6913,59.62,59.6646,29587.0
2022-02-28 15:25:00,66.95,66.98,66.9,66.92,44177.0,59.6646,59.6913,59.62,59.6378,44177.0
2022-02-28 15:30:00,66.91,66.91,66.78,66.8,30647.0,59.6289,59.6289,59.5131,59.5309,30647.0
2022-02-28 15:35:00,66.8,66.84,66.75,66.82,42123.0,59.5309,59.5665,59.4863,59.5487,42123.0
2022-02-28 15:40:00,66.83,67.01,66.83,66.97,45384.0,59.5576,59.718,59.5576,59.6824,45384.0
2022-02-28 15:45:00,66.98,67.19,66.98,67.16,73095.0,59.6913,59.8784,59.6913,59.8517,73095.0
2022-02-28 15:50:00,67.16,67.29,67.16,67.24,134402.0,59.8517,59.9676,59.8517,59.923,134402.0
2022-02-28 15:55:00,67.22,67.43,67.21,67.34,279044.0,59.9052,60.0923,59.8963,60.0121,279044.0
2022-03-01 09:30:00,67.18,67.62,67.09,67.55,65147.0,59.8695,60.2617,59.7893,60.1993,65147.0
2022-03-01 09:35:00,67.55,67.89,67.53,67.88,34033.0,60.1993,60.5023,60.1815,60.4934,34033.0
2022-03-01 09:40:00,67.88,67.95,67.74,67.91,20160.0,60.4934,60.5557,60.3686,60.5201,20160.0
2022-03-01 09:45:00,67.91,67.93,67.67,67.69,28066.0,60.5201,60.5379,60.3062,60.324,28066.0
2022-03-01 09:50:00,67.67,67.67,67.42,67.43,23621.0,60.3062,60.3062,60.0834,60.0923,23621.0
2022-03-01 09:55:00,67.42,67.53,67.26,67.28,12706.0,60.0834,60.1815,59.9408,59.9587,12706.0
2022-03-01 10:00:00,67.28,67.5,67.28,67.34,15981.0,59.9587,60.1547,59.9587,60.0121,15981.0
2022-03-01 10:05:00,67.33,67.36,67.1,67.11,16996.0,60.0032,60.0299,59.7982,59.8072,16996.0
2022-03-01 10:10:00,67.1,67.23,67.1,67.18,11608.0,59.7982,59.9141,59.7982,59.8695,11608.0
2022-03-01 10:15:00,67.16,67.18,67.05,67.14,21734.0,59.8517,59.8695,59.7537,59.8339,21734.0
2022-03-01 10:20:00,67.16,67.29,67.03,67.05,51331.0,59.8517,59.9676,59.7359,59.7537,51331.0
2022-03-01 10:25:00,67.05,67.21,67.04,67.19,38076.0,59.7537,59.8963,59.7448,59.8784,38076.0
2022-03-01 10:30:00,67.18,67.22,67.03,67.06,36346.0,59.8695,59.9052,59.7359,59.7626,36346.0
2022-03-01 10:35:00,67.07,67.16,66.94,66.94,12884.0,59.7715,59.8517,59.6557,59.6557,12884.0
2022-03-01 10:40:00,66.94,67.0,66.87,66.92,10111.0,59.6557,59.7091,59.5933,59.6378,10111.0
2022-03-01 10:45:00,66.9,67.05,66.88,67.04,15983.0,59.62,59.7537,59.6022,59.7448,15983.0
2022-03-01 10:50:00,67.05,67.23,67.04,67.17,14694.0,59.7537,59.9141,59.7448,59.8606,14694.0
2022-03-01 10:55:00,67.13,67.23,67.1,67.11,8773.0,59.825,59.9141,59.7982,59.8072,8773.0
2022-03-01 11:00:00,67.11,67.26,67.1,67.22,14134.0,59.8072,59.9408,59.7982,59.9052,14134.0
2022-03-01 11:05:00,67.2,67.2,67.08,67.1,17855.0,59.8874,59.8874,59.7804,59.7982,17855.0
2022-03-01 11:10:00,67.11,67.24,67.09,67.23,23977.0,59.8072,59.923,59.7893,59.9141,23977.0
2022-03-01 11:15:00,67.24,67.26,67.07,67.08,13572.0,59.923,59.9408,59.7715,59.7804,13572.0
2022-03-01 11:20:00,67.07,67.19,67.05,67.12,12582.0,59.7715,59.8784,59.7537,59.8161,12582.0
2022-03-01 11:25:00,67.11,67.13,67.01,67.1,13633.0,59.8072,59.825,59.718,59.7982,13633.0
2022-03-01 11:30:00,67.09,67.12,66.92,66.92,16109.0,59.7893,59.8161,59.6378,59.6378,16109.0
2022-03-01 11:35:00,66.93,66.96,66.85,66.85,7782.0,59.6467,59.6735,59.5754,59.5754,7782.0
2022-03-01 11:40:00,66.84,66.92,66.79,66.79,6924.0,59.5665,59.6378,59.522,59.522,6924.0
2022-03-01 11:45:00,66.78,66.78,66.56,66.56,14669.0,59.5131,59.5131,59.317,59.317,14669.0
2022-03-01 11:50:00,66.57,66.6,66.48,66.48,17437.0,59.3259,59.3527,59.2457,59.2457,17437.0
2022-03-01 11:55:00,66.46,66.52,66.4,66.42,22897.0,59.2279,59.2814,59.1744,59.1922,22897.0
2022-03-01 12:00:00,66.45,66.48,66.34,66.38,7102.0,59.219,59.2457,59.1209,59.1566,7102.0
2022-03-01 12:05:00,66.39,66.42,66.36,66.42,5636.0,59.1655,59.1922,59.1388,59.1922,5636.0
2022-03-01 12:10:00,66.43,66.45,66.3,66.44,13039.0,59.2012,59.219,59.0853,59.2101,13039.0
2022-03-01 12:15:00,66.42,66.51,66.38,66.44,12194.0,59.1922,59.2724,59.1566,59.2101,12194.0
2022-03-01 12:20:00,66.48,66.49,66.28,66.34,56837.0,59.2457,59.2546,59.0675,59.1209,56837.0
2022-03-01 12:25:00,66.35,66.43,66.33,66.36,7515.0,59.1299,59.2012,59.112,59.1388,7515.0
2022-03-01 12:30:00,66.33,66.48,66.33,66.45,9323.0,59.112,59.2457,59.112,59.219,9323.0
2022-03-01 12:35:00,66.46,66.51,66.46,66.48,7739.0,59.2279,59.2724,59.2279,59.2457,7739.0
2022-03-01 12:40:00,66.49,66.57,66.49,66.56,12049.0,59.2546,59.3259,59.2546,59.317,12049.0
2022-03-01 12:45:00,66.54,66.54,66.45,66.45,5375.0,59.2992,59.2992,59.219,59.219,5375.0
2022-03-01 12:50:00,66.45,66.45,66.32,66.34,8939.0,59.219,59.219,59.1031,59.1209,8939.0
2022-03-01 12:55:00,66.35,66.37,66.32,66.34,7171.0,59.1299,59.1477,59.1031,59.1209,7171.0
2022-03-01 13:00:00,66.3,66.41,66.28,66.38,11133.0,59.0853,59.1833,59.0675,59.1566,11133.0
2022-03-01 13:05:00,66.38,66.39,66.31,66.39,9598.0,59.1566,59.1655,59.0942,59.1655,9598.0
2022-03-01 13:10:00,66.4,66.4,66.27,66.3,13888.0,59.1744,59.1744,59.0586,59.0853,13888.0
2022-03-01 13:15:00,66.32,66.35,66.26,66.34,7717.0,59.1031,59.1299,59.0497,59.1209,7717.0
2022-03-01 13:20:00,66.31,66.35,66.21,66.22,10770.0,59.0942,59.1299,59.0051,59.014,10770.0
2022-03-01 13:25:00,66.21,66.26,66.17,66.24,8232.0,59.0051,59.0497,58.9694,59.0318,8232.0
2022-03-01 13:30:00,66.23,66.27,66.18,66.22,7951.0,59.0229,59.0586,58.9784,59.014,7951.0
2022-03-01 13:35:00,66.21,66.33,66.19,66.33,7474.0,59.0051,59.112,58.9873,59.112,7474.0
2022-03-01 13:40:00,66.32,66.38,66.3,66.38,5119.0,59.1031,59.1566,59.0853,59.1566,5119.0
2022-03-01 13:45:00,66.37,66.44,66.35,66.38,9559.0,59.1477,59.2101,59.1299,59.1566,9559.0
2022-03-01 13:50:00,66.38,66.38,66.3,66.34,11198.0,59.1566,59.1566,59.0853,59.1209,11198.0
2022-03-01 13:55:00,66.3,66.32,66.23,66.26,11730.0,59.0853,59.1031,59.0229,59.0497,11730.0
2022-03-01 14:00:00,66.26,66.3,66.11,66.15,41549.0,59.0497,59.0853,58.916,58.9516,41549.0
2022-03-01 14:05:00,66.13,66.22,66.13,66.15,11734.0,58.9338,59.014,58.9338,58.9516,11734.0
2022-03-01 14:10:00,66.14,66.2,66.12,66.14,17035.0,58.9427,58.9962,58.9249,58.9427,17035.0
2022-03-01 14:15:00,66.15,66.24,66.07,66.2,26219.0,58.9516,59.0318,58.8803,58.9962,26219.0
2022-03-01 14:20:00,66.2,66.44,66.17,66.44,16777.0,58.9962,59.2101,58.9694,59.2101,16777.0
2022-03-01 14:25:00,66.45,66.55,66.44,66.52,11293.0,59.219,59.3081,59.2101,59.2814,11293.0
2022-03-01 14:30:00,66.51,66.6,66.47,66.55,36215.0,59.2724,59.3527,59.2368,59.3081,36215.0
2022-03-01 14:35:00,66.55,66.63,66.47,66.6,41896.0,59.3081,59.3794,59.2368,59.3527,41896.0
2022-03-01 14:40:00,66.6,66.69,66.54,66.68,37094.0,59.3527,59.4329,59.2992,59.4239,37094.0
2022-03-01 14:45:00,66.69,66.72,66.59,66.59,38130.0,59.4329,59.4596,59.3437,59.3437,38130.0
2022-03-01 14:50:00,66.55,66.55,66.46,66.47,35041.0,59.3081,59.3081,59.2279,59.2368,35041.0
2022-03-01 14:55:00,66.47,66.55,66.45,66.54,15522.0,59.2368,59.3081,59.219,59.2992,15522.0
2022-03-01 15:00:00,66.52,66.75,66.51,66.75,16079.0,59.2814,59.4863,59.2724,59.4863,16079.0
2022-03-01 15:05:00,66.76,66.85,66.67,66.69,21820.0,59.4952,59.5754,59.415,59.4329,21820.0
2022-03-01 15:10:00,66.68,66.71,66.63,66.7,14730.0,59.4239,59.4507,59.3794,59.4418,14730.0
2022-03-01 15:15:00,66.71,66.72,66.61,66.62,11306.0,59.4507,59.4596,59.3616,59.3705,11306.0
2022-03-01 15:20:00,66.62,66.69,66.61,66.67,12634.0,59.3705,59.4329,59.3616,59.415,12634.0
2022-03-01 15:25:00,66.67,66.68,66.57,66.58,20915.0,59.415,59.4239,59.3259,59.3348,20915.0
2022-03-01 15:30:00,66.58,66.73,66.51,66.71,50879.0,59.3348,59.4685,59.2724,59.4507,50879.0
2022-03-01 15:35:00,66.69,66.75,66.67,66.67,228518.0,59.4329,59.4863,59.415,59.415,228518.0
2022-03-01 15:40:00,66.67,66.78,66.58,66.6,52800.0,59.415,59.5131,59.3348,59.3527,52800.0
2022-03-01 15:45:00,66.6,66.62,66.45,66.45,40066.0,59.3527,59.3705,59.219,59.219,40066.0
2022-03-01 15:50:00,66.45,66.53,66.3,66.52,90904.0,59.219,59.2903,59.0853,59.2814,90904.0
2022-03-01 15:55:00,66.51,66.66,66.44,66.49,774670.0,59.2724,59.4061,59.2101,59.2546,774670.0
2022-03-02 09:30:00,66.54,66.9,66.46,66.77,65450.0,59.2992,59.62,59.2279,59.5042,65450.0
2022-03-02 09:35:00,66.79,66.91,66.71,66.83,47567.0,59.522,59.6289,59.4507,59.5576,47567.0
2022-03-02 09:40:00,66.85,67.06,66.7,67.04,42343.0,59.5754,59.7626,59.4418,59.7448,42343.0
2022-03-02 09:45:00,67.07,67.15,66.97,66.97,36333.0,59.7715,59.8428,59.6824,59.6824,36333.0
2022-03-02 09:50:00,66.97,67.12,66.88,66.9,15631.0,59.6824,59.8161,59.6022,59.62,15631.0
2022-03-02 09:55:00,66.9,66.99,66.76,66.98,25105.0,59.62,59.7002,59.4952,59.6913,25105.0
2022-03-02 10:00:00,66.99,67.28,66.99,67.25,21641.0,59.7002,59.9587,59.7002,59.9319,21641.0
2022-03-02 10:05:00,67.23,67.26,67.03,67.1,28591.0,59.9141,59.9408,59.7359,59.7982,28591.0
2022-03-02 10:10:00,67.08,67.29,67.08,67.28,39394.0,59.7804,59.9676,59.7804,59.9587,39394.0
2022-03-02 10:15:00,67.27,67.28,67.15,67.28,22125.0,59.9497,59.9587,59.8428,59.9587,22125.0
2022-03-02 10:20:00,67.28,67.36,67.23,67.36,20777.0,59.9587,60.0299,59.9141,60.0299,20777.0
2022-03-02 10:25:00,67.38,67.61,67.33,67.46,36281.0,60.0478,60.2527,60.0032,60.1191,36281.0
2022-03-02 10:30:00,67.46,67.48,67.25,67.32,28600.0,60.1191,60.1369,59.9319,59.9943,28600.0
2022-03-02 10:35:00,67.29,67.48,67.28,67.47,22172.0,59.9676,60.1369,59.9587,60.128,22172.0
2022-03-02 10:40:00,67.47,67.54,67.39,67.4,19924.0,60.128,60.1904,60.0567,60.0656,19924.0
2022-03-02 10:45:00,67.41,67.47,67.38,67.45,22730.0,60.0745,60.128,60.0478,60.1102,22730.0
2022-03-02 10:50:00,67.44,67.46,67.27,67.3,22117.0,60.1012,60.1191,59.9497,59.9765,22117.0
2022-03-02 10:55:00,67.31,67.52,67.31,67.5,17534.0,59.9854,60.1725,59.9854,60.1547,17534.0
2022-03-02 11:00:00,67.5,67.6,67.39,67.54,35679.0,60.1547,60.2438,60.0567,60.1904,35679.0
2022-03-02 11:05:00,67.54,67.56,67.42,67.42,11887.0,60.1904,60.2082,60.0834,60.0834,11887.0
2022-03-02 11:10:00,67.42,67.52,67.37,67.51,14835.0,60.0834,60.1725,60.0389,60.1636,14835.0
2022-03-02 11:15:00,67.52,67.57,67.44,67.51,16808.0,60.1725,60.2171,60.1012,60.1636,16808.0
2022-03-02 11:20:00,67.52,67.57,67.43,67.44,10365.0,60.1725,60.2171,60.0923,60.1012,10365.0
2022-03-02 11:25:00,67.44,67.61,67.44,67.59,21085.0,60.1012,60.2527,60.1012,60.2349,21085.0
2022-03-02 11:30:00,67.59,67.77,67.59,67.69,86263.0,60.2349,60.3953,60.2349,60.324,86263.0
2022-03-02 11:35:00,67.66,67.66,67.42,67.56,14033.0,60.2973,60.2973,60.0834,60.2082,14033.0
2022-03-02 11:40:00,67.55,67.62,67.52,67.56,15462.0,60.1993,60.2617,60.1725,60.2082,15462.0
2022-03-02 11:45:00,67.57,67.65,67.53,67.53,14119.0,60.2171,60.2884,60.1815,60.1815,14119.0
2022-03-02 11:50:00,67.53,67.58,67.51,67.54,14359.0,60.1815,60.226,60.1636,60.1904,14359.0
2022-03-02 11:55:00,67.53,67.64,67.52,67.6,20224.0,60.1815,60.2795,60.1725,60.2438,20224.0
2022-03-02 12:00:00,67.6,67.69,67.58,67.67,12991.0,60.2438,60.324,60.226,60.3062,12991.0
2022-03-02 12:05:00,67.67,67.81,67.6,67.8,53703.0,60.3062,60.431,60.2438,60.4221,53703.0
2022-03-02 12:10:00,67.81,67.88,67.73,67.75,41081.0,60.431,60.4934,60.3597,60.3775,41081.0
2022-03-02 12:15:00,67.73,67.83,67.69,67.77,10201.0,60.3597,60.4488,60.324,60.3953,10201.0
2022-03-02 12:20:00,67.77,67.8,67.72,67.74,13444.0,60.3953,60.4221,60.3508,60.3686,13444.0
2022-03-02 12:25:00,67.75,67.84,67.68,67.82,19911.0,60.3775,60.4577,60.3151,60.4399,19911.0
2022-03-02 12:30:00,67.82,67.87,67.77,67.77,12725.0,60.4399,60.4845,60.3953,60.3953,12725.0
2022-03-02 12:35:00,67.77,67.86,67.75,67.82,14412.0,60.3953,60.4755,60.3775,60.4399,14412.0
2022-03-02 12:40:00,67.83,67.84,67.8,67.82,8194.0,60.4488,60.4577,60.4221,60.4399,8194.0
2022-03-02 12:45:00,67.81,67.82,67.73,67.77,18212.0,60.431,60.4399,60.3597,60.3953,18212.0
2022-03-02 12:50:00,67.76,67.76,67.67,67.73,12989.0,60.3864,60.3864,60.3062,60.3597,12989.0
2022-03-02 12:55:00,67.73,67.74,67.63,67.69,10599.0,60.3597,60.3686,60.2706,60.324,10599.0
2022-03-02 13:00:00,67.7,67.74,67.68,67.73,14035.0,60.333,60.3686,60.3151,60.3597,14035.0
2022-03-02 13:05:00,67.72,67.77,67.66,67.67,15509.0,60.3508,60.3953,60.2973,60.3062,15509.0
2022-03-02 13:10:00,67.67,67.72,67.62,67.65,11208.0,60.3062,60.3508,60.2617,60.2884,11208.0
2022-03-02 13:15:00,67.65,67.71,67.64,67.65,13283.0,60.2884,60.3419,60.2795,60.2884,13283.0
2022-03-02 13:20:00,67.65,67.71,67.62,67.62,11735.0,60.2884,60.3419,60.2617,60.2617,11735.0
2022-03-02 13:25:00,67.61,67.67,67.58,67.59,8727.0,60.2527,60.3062,60.226,60.2349,8727.0
2022-03-02 13:30:00,67.58,67.75,67.56,67.72,26377.0,60.226,60.3775,60.2082,60.3508,26377.0
2022-03-02 13:35:00,67.72,67.73,67.61,67.65,18771.0,60.3508,60.3597,60.2527,60.2884,18771.0
2022-03-02 13:40:00,67.65,67.67,67.56,67.66,22115.0,60.2884,60.3062,60.2082,60.2973,22115.0
2022-03-02 13:45:00,67.66,67.69,67.6,67.65,18218.0,60.2973,60.324,60.2438,60.2884,18218.0
2022-03-02 13:50:00,67.65,67.66,67.57,67.59,18065.0,60.2884,60.2973,60.2171,60.2349,18065.0
2022-03-02 13:55:00,67.6,67.64,67.54,67.59,16592.0,60.2438,60.2795,60.1904,60.2349,16592.0
2022-03-02 14:00:00,67.59,67.61,67.5,67.61,25459.0,60.2349,60.2527,60.1547,60.2527,25459.0
2022-03-02 14:05:00,67.62,67.66,67.59,67.59,13210.0,60.2617,60.2973,60.2349,60.2349,13210.0
2022-03-02 14:10:00,67.59,67.63,67.58,67.59,12044.0,60.2349,60.2706,60.226,60.2349,12044.0
2022-03-02 14:15:00,67.57,67.58,67.46,67.47,13853.0,60.2171,60.226,60.1191,60.128,13853.0
2022-03-02 14:20:00,67.48,67.53,67.41,67.47,16330.0,60.1369,60.1815,60.0745,60.128,16330.0
2022-03-02 14:25:00,67.47,67.48,67.34,67.37,23062.0,60.128,60.1369,60.0121,60.0389,23062.0
2022-03-02 14:30:00,67.38,67.5,67.33,67.47,19853.0,60.0478,60.1547,60.0032,60.128,19853.0
2022-03-02 14:35:00,67.47,67.48,67.41,67.45,17495.0,60.128,60.1369,60.0745,60.1102,17495.0
2022-03-02 14:40:00,67.45,67.49,67.43,67.48,11455.0,60.1102,60.1458,60.0923,60.1369,11455.0
2022-03-02 14:45:00,67.47,67.47,67.32,67.38,18429.0,60.128,60.128,59.9943,60.0478,18429.0
2022-03-02 14:50:00,67.39,67.45,67.27,67.29,14577.0,60.0567,60.1102,59.9497,59.9676,14577.0
2022-03-02 14:55:00,67.29,67.33,67.24,67.28,12056.0,59.9676,60.0032,59.923,59.9587,12056.0
2022-03-02 15:00:00,67.27,67.37,67.25,67.34,15703.0,59.9497,60.0389,59.9319,60.0121,15703.0
2022-03-02 15:05:00,67.33,67.34,67.27,67.3,15110.0,60.0032,60.0121,59.9497,59.9765,15110.0
2022-03-02 15:10:00,67.31,67.35,67.28,67.3,11530.0,59.9854,60.021,59.9587,59.9765,11530.0
2022-03-02 15:15:00,67.31,67.37,67.25,67.37,14020.0,59.9854,60.0389,59.9319,60.0389,14020.0
2022-03-02 15:20:00,67.36,67.4,67.3,67.37,22228.0,60.0299,60.0656,59.9765,60.0389,22228.0
2022-03-02 15:25:00,67.38,67.48,67.36,67.48,19141.0,60.0478,60.1369,60.0299,60.1369,19141.0
2022-03-02 15:30:00,67.48,67.51,67.42,67.44,47753.0,60.1369,60.1636,60.0834,60.1012,47753.0
2022-03-02 15:35:00,67.44,67.63,67.41,67.6,72446.0,60.1012,60.2706,60.0745,60.2438,72446.0
2022-03-02 15:40:00,67.61,67.63,67.48,67.54,60632.0,60.2527,60.2706,60.1369,60.1904,60632.0
2022-03-02 15:45:00,67.55,67.76,67.54,67.75,77577.0,60.1993,60.3864,60.1904,60.3775,77577.0
2022-03-02 15:50:00,67.75,67.81,67.63,67.63,110049.0,60.3775,60.431,60.2706,60.2706,110049.0
2022-03-02 15:55:00,67.63,67.64,67.5,67.55,282070.0,60.2706,60.2795,60.1547,60.1993,282070.0
2022-03-03 09:30:00,67.86,68.16,67.57,68.08,65200.0,60.4755,60.7429,60.2171,60.6716,65200.0
2022-03-03 09:35:00,68.13,68.43,68.13,68.35,35227.0,60.7162,60.9835,60.7162,60.9122,35227.0
2022-03-03 09:40:00,68.35,68.54,68.35,68.44,30291.0,60.9122,61.0815,60.9122,60.9924,30291.0
2022-03-03 09:45:00,68.47,68.63,68.43,68.6,24680.0,61.0192,61.1617,60.9835,61.135,24680.0
2022-03-03 09:50:00,68.61,68.65,68.51,68.56,17389.0,61.1439,61.1796,61.0548,61.0994,17389.0
2022-03-03 09:55:00,68.52,68.61,68.45,68.49,18760.0,61.0637,61.1439,61.0013,61.037,18760.0
2022-03-03 10:00:00,68.41,68.46,68.27,68.31,10607.0,60.9657,61.0102,60.8409,60.8766,10607.0
2022-03-03 10:05:00,68.32,68.53,68.32,68.52,17125.0,60.8855,61.0726,60.8855,61.0637,17125.0
2022-03-03 10:10:00,68.52,68.6,68.5,68.56,23783.0,61.0637,61.135,61.0459,61.0994,23783.0
2022-03-03 10:15:00,68.55,68.65,68.53,68.55,18833.0,61.0905,61.1796,61.0726,61.0905,18833.0
2022-03-03 10:20:00,68.55,68.64,68.52,68.6,15906.0,61.0905,61.1707,61.0637,61.135,15906.0
2022-03-03 10:25:00,68.6,68.77,68.58,68.76,20058.0,61.135,61.2865,61.1172,61.2776,20058.0
2022-03-03 10:30:00,68.74,68.76,68.56,68.59,15672.0,61.2598,61.2776,61.0994,61.1261,15672.0
2022-03-03 10:35:00,68.59,68.73,68.54,68.57,19376.0,61.1261,61.2509,61.0815,61.1083,19376.0
2022-03-03 10:40:00,68.53,68.66,68.51,68.52,21230.0,61.0726,61.1885,61.0548,61.0637,21230.0
2022-03-03 10:45:00,68.52,68.67,68.43,68.67,10976.0,61.0637,61.1974,60.9835,61.1974,10976.0
2022-03-03 10:50:00,68.63,68.7,68.58,68.62,9330.0,61.1617,61.2241,61.1172,61.1528,9330.0
2022-03-03 10:55:00,68.61,68.64,68.51,68.58,7582.0,61.1439,61.1707,61.0548,61.1172,7582.0
2022-03-03 11:00:00,68.59,68.65,68.55,68.61,17061.0,61.1261,61.1796,61.0905,61.1439,17061.0
2022-03-03 11:05:00,68.62,68.7,68.6,68.67,17074.0,61.1528,61.2241,61.135,61.1974,17074.0
2022-03-03 11:10:00,68.62,68.68,68.37,68.37,24106.0,61.1528,61.2063,60.93,60.93,24106.0
2022-03-03 11:15:00,68.39,68.52,68.37,68.49,12686.0,60.9479,61.0637,60.93,61.037,12686.0
2022-03-03 11:20:00,68.5,68.52,68.44,68.48,11700.0,61.0459,61.0637,60.9924,61.0281,11700.0
2022-03-03 11:25:00,68.47,68.56,68.47,68.5,9019.0,61.0192,61.0994,61.0192,61.0459,9019.0
2022-03-03 11:30:00,68.49,68.54,68.46,68.48,18808.0,61.037,61.0815,61.0102,61.0281,18808.0
2022-03-03 11:35:00,68.5,68.54,68.46,68.54,15469.0,61.0459,61.0815,61.0102,61.0815,15469.0
2022-03-03 11:40:00,68.52,68.57,68.51,68.54,12134.0,61.0637,61.1083,61.0548,61.0815,12134.0
2022-03-03 11:45:00,68.52,68.63,68.5,68.62,14807.0,61.0637,61.1617,61.0459,61.1528,14807.0
2022-03-03 11:50:00,68.62,68.64,68.54,68.6,11400.0,61.1528,61.1707,61.0815,61.135,11400.0
2022-03-03 11:55:00,68.59,68.61,68.5,68.53,19040.0,61.1261,61.1439,61.0459,61.0726,19040.0
2022-03-03 12:00:00,68.53,68.67,68.52,68.67,8379.0,61.0726,61.1974,61.0637,61.1974,8379.0
2022-03-03 12:05:00,68.66,68.78,68.66,68.77,12248.0,61.1885,61.2954,61.1885,61.2865,12248.0
2022-03-03 12:10:00,68.77,68.9,68.74,68.87,20487.0,61.2865,61.4024,61.2598,61.3756,20487.0
2022-03-03 12:15:00,68.87,69.0,68.86,68.96,17449.0,61.3756,61.4915,61.3667,61.4558,17449.0
2022-03-03 12:20:00,68.95,69.01,68.93,68.96,30130.0,61.4469,61.5004,61.4291,61.4558,30130.0
2022-03-03 12:25:00,68.95,68.97,68.9,68.97,26284.0,61.4469,61.4648,61.4024,61.4648,26284.0
2022-03-03 12:30:00,68.98,69.26,68.9,69.13,54430.0,61.4737,61.7232,61.4024,61.6073,54430.0
2022-03-03 12:35:00,69.09,69.2,69.04,69.15,27463.0,61.5717,61.6697,61.5271,61.6252,27463.0
2022-03-03 12:40:00,69.14,69.19,69.08,69.19,21668.0,61.6163,61.6608,61.5628,61.6608,21668.0
2022-03-03 12:45:00,69.2,69.24,69.16,69.19,27001.0,61.6697,61.7054,61.6341,61.6608,27001.0
2022-03-03 12:50:00,69.19,69.21,69.09,69.09,43770.0,61.6608,61.6786,61.5717,61.5717,43770.0
2022-03-03 12:55:00,69.1,69.14,69.07,69.09,17315.0,61.5806,61.6163,61.5539,61.5717,17315.0
2022-03-03 13:00:00,69.09,69.1,68.98,69.1,13536.0,61.5717,61.5806,61.4737,61.5806,13536.0
2022-03-03 13:05:00,69.09,69.09,68.99,69.07,11549.0,61.5717,61.5717,61.4826,61.5539,11549.0
2022-03-03 13:10:00,69.06,69.07,69.02,69.05,5778.0,61.545,61.5539,61.5093,61.536,5778.0
2022-03-03 13:15:00,69.02,69.08,68.99,69.01,5989.0,61.5093,61.5628,61.4826,61.5004,5989.0
2022-03-03 13:20:00,69.02,69.06,68.99,69.06,5641.0,61.5093,61.545,61.4826,61.545,5641.0
2022-03-03 13:25:00,69.04,69.08,69.03,69.07,7462.0,61.5271,61.5628,61.5182,61.5539,7462.0
2022-03-03 13:30:00,69.08,69.1,69.01,69.06,12795.0,61.5628,61.5806,61.5004,61.545,12795.0
2022-03-03 13:35:00,69.07,69.11,69.05,69.07,10129.0,61.5539,61.5895,61.536,61.5539,10129.0
2022-03-03 13:40:00,69.06,69.14,69.05,69.11,12633.0,61.545,61.6163,61.536,61.5895,12633.0
2022-03-03 13:45:00,69.11,69.14,69.05,69.12,14847.0,61.5895,61.6163,61.536,61.5984,14847.0
2022-03-03 13:50:00,69.11,69.13,69.08,69.13,15016.0,61.5895,61.6073,61.5628,61.6073,15016.0
2022-03-03 13:55:00,69.15,69.18,69.11,69.11,16715.0,61.6252,61.6519,61.5895,61.5895,16715.0
2022-03-03 14:00:00,69.11,69.14,69.09,69.09,17675.0,61.5895,61.6163,61.5717,61.5717,17675.0
2022-03-03 14:05:00,69.07,69.09,69.0,69.03,9027.0,61.5539,61.5717,61.4915,61.5182,9027.0
2022-03-03 14:10:00,69.04,69.12,69.02,69.12,19388.0,61.5271,61.5984,61.5093,61.5984,19388.0
2022-03-03 14:15:00,69.1,69.19,69.09,69.15,20848.0,61.5806,61.6608,61.5717,61.6252,20848.0
2022-03-03 14:20:00,69.15,69.27,69.09,69.23,25591.0,61.6252,61.7321,61.5717,61.6965,25591.0
2022-03-03 14:25:00,69.24,69.27,69.19,69.21,27788.0,61.7054,61.7321,61.6608,61.6786,27788.0
2022-03-03 14:30:00,69.22,69.28,69.2,69.22,13890.0,61.6875,61.741,61.6697,61.6875,13890.0
2022-03-03 14:35:00,69.23,69.24,69.17,69.23,20924.0,61.6965,61.7054,61.643,61.6965,20924.0
2022-03-03 14:40:00,69.24,69.27,69.19,69.24,18007.0,61.7054,61.7321,61.6608,61.7054,18007.0
2022-03-03 14:45:00,69.25,69.25,69.12,69.16,11457.0,61.7143,61.7143,61.5984,61.6341,11457.0
2022-03-03 14:50:00,69.16,69.17,69.06,69.1,14784.0,61.6341,61.643,61.545,61.5806,14784.0
2022-03-03 14:55:00,69.11,69.18,69.11,69.17,20466.0,61.5895,61.6519,61.5895,61.643,20466.0
2022-03-03 15:00:00,69.17,69.17,69.05,69.05,22304.0,61.643,61.643,61.536,61.536,22304.0
2022-03-03 15:05:00,69.06,69.14,69.04,69.08,25157.0,61.545,61.6163,61.5271,61.5628,25157.0
2022-03-03 15:10:00,69.08,69.13,69.07,69.1,25201.0,61.5628,61.6073,61.5539,61.5806,25201.0
2022-03-03 15:15:00,69.1,69.17,69.07,69.16,40433.0,61.5806,61.643,61.5539,61.6341,40433.0
2022-03-03 15:20:00,69.15,69.17,69.09,69.15,40871.0,61.6252,61.643,61.5717,61.6252,40871.0
2022-03-03 15:25:00,69.16,69.25,69.16,69.23,28778.0,61.6341,61.7143,61.6341,61.6965,28778.0
2022-03-03 15:30:00,69.22,69.22,69.09,69.11,32242.0,61.6875,61.6875,61.5717,61.5895,32242.0
2022-03-03 15:35:00,69.11,69.12,69.02,69.11,43934.0,61.5895,61.5984,61.5093,61.5895,43934.0
2022-03-03 15:40:00,69.12,69.16,68.95,68.96,35711.0,61.5984,61.6341,61.4469,61.4558,35711.0
2022-03-03 15:45:00,68.95,69.07,68.91,69.03,35658.0,61.4469,61.5539,61.4113,61.5182,35658.0
2022-03-03 15:50:00,69.04,69.15,68.99,69.09,75222.0,61.5271,61.6252,61.4826,61.5717,75222.0
2022-03-03 15:55:00,69.09,69.14,69.02,69.13,154360.0,61.5717,61.6163,61.5093,61.6073,154360.0
2022-03-04 09:30:00,68.95,69.05,68.64,68.82,45192.0,61.4469,61.536,61.1707,61.3311,45192.0
2022-03-04 09:35:00,68.78,68.83,68.66,68.79,15258.0,61.2954,61.34,61.1885,61.3043,15258.0
2022-03-04 09:40:00,68.76,69.13,68.75,69.1,44083.0,61.2776,61.6073,61.2687,61.5806,44083.0
2022-03-04 09:45:00,69.13,69.15,68.92,69.03,18709.0,61.6073,61.6252,61.4202,61.5182,18709.0
2022-03-04 09:50:00,69.01,69.29,68.98,69.2,13382.0,61.5004,61.7499,61.4737,61.6697,13382.0
2022-03-04 09:55:00,69.17,69.3,69.15,69.21,22304.0,61.643,61.7588,61.6252,61.6786,22304.0
2022-03-04 10:00:00,69.22,69.35,69.15,69.15,21696.0,61.6875,61.8034,61.6252,61.6252,21696.0
2022-03-04 10:05:00,69.14,69.27,69.14,69.19,13767.0,61.6163,61.7321,61.6163,61.6608,13767.0
2022-03-04 10:10:00,69.21,69.31,69.15,69.29,13746.0,61.6786,61.7678,61.6252,61.7499,13746.0
2022-03-04 10:15:00,69.31,69.42,69.27,69.4,14239.0,61.7678,61.8658,61.7321,61.848,14239.0
2022-03-04 10:20:00,69.4,69.43,69.32,69.33,13327.0,61.848,61.8747,61.7767,61.7856,13327.0
2022-03-04 10:25:00,69.31,69.47,69.24,69.47,19468.0,61.7678,61.9103,61.7054,61.9103,19468.0
2022-03-04 10:30:00,69.48,69.56,69.42,69.56,15928.0,61.9193,61.9905,61.8658,61.9905,15928.0
2022-03-04 10:35:00,69.56,69.58,69.43,69.52,10828.0,61.9905,62.0084,61.8747,61.9549,10828.0
2022-03-04 10:40:00,69.5,69.64,69.46,69.64,16953.0,61.9371,62.0618,61.9014,62.0618,16953.0
2022-03-04 10:45:00,69.63,69.81,69.62,69.78,21453.0,62.0529,62.2133,62.044,62.1866,21453.0
2022-03-04 10:50:00,69.78,69.94,69.78,69.93,24034.0,62.1866,62.3292,62.1866,62.3203,24034.0
2022-03-04 10:55:00,69.92,69.98,69.89,69.97,30623.0,62.3114,62.3648,62.2846,62.3559,30623.0
2022-03-04 11:00:00,69.98,70.13,69.97,70.07,31168.0,62.3648,62.4985,62.3559,62.4451,31168.0
2022-03-04 11:05:00,70.07,70.14,70.06,70.11,13991.0,62.4451,62.5074,62.4361,62.4807,13991.0
2022-03-04 11:10:00,70.12,70.18,70.06,70.16,22383.0,62.4896,62.5431,62.4361,62.5253,22383.0
2022-03-04 11:15:00,70.14,70.37,70.12,70.35,51340.0,62.5074,62.7124,62.4896,62.6946,51340.0
2022-03-04 11:20:00,70.35,70.4,70.23,70.31,36537.0,62.6946,62.7391,62.5876,62.6589,36537.0
2022-03-04 11:25:00,70.29,70.31,70.07,70.12,23166.0,62.6411,62.6589,62.4451,62.4896,23166.0
2022-03-04 11:30:00,70.13,70.18,70.03,70.11,21409.0,62.4985,62.5431,62.4094,62.4807,21409.0
2022-03-04 11:35:00,70.12,70.19,70.04,70.09,32058.0,62.4896,62.552,62.4183,62.4629,32058.0
2022-03-04 11:40:00,70.07,70.12,70.0,70.06,35637.0,62.4451,62.4896,62.3827,62.4361,35637.0
2022-03-04 11:45:00,70.06,70.17,70.06,70.15,8705.0,62.4361,62.5342,62.4361,62.5163,8705.0
2022-03-04 11:50:00,70.13,70.21,70.12,70.19,15660.0,62.4985,62.5698,62.4896,62.552,15660.0
2022-03-04 11:55:00,70.21,70.34,70.19,70.3,9496.0,62.5698,62.6857,62.552,62.65,9496.0
2022-03-04 12:00:00,70.31,70.44,70.23,70.43,16582.0,62.6589,62.7748,62.5876,62.7659,16582.0
2022-03-04 12:05:00,70.44,70.51,70.38,70.5,9494.0,62.7748,62.8372,62.7213,62.8283,9494.0
2022-03-04 12:10:00,70.48,70.56,70.36,70.45,47628.0,62.8104,62.8817,62.7035,62.7837,47628.0
2022-03-04 12:15:00,70.44,70.5,70.41,70.46,20112.0,62.7748,62.8283,62.7481,62.7926,20112.0
2022-03-04 12:20:00,70.46,70.54,70.44,70.5,45806.0,62.7926,62.8639,62.7748,62.8283,45806.0
2022-03-04 12:25:00,70.5,70.63,70.48,70.6,17446.0,62.8283,62.9441,62.8104,62.9174,17446.0
2022-03-04 12:30:00,70.6,70.73,70.58,70.71,25554.0,62.9174,63.0332,62.8996,63.0154,25554.0
2022-03-04 12:35:00,70.73,70.77,70.66,70.68,25065.0,63.0332,63.0689,62.9708,62.9887,25065.0
2022-03-04 12:40:00,70.67,70.68,70.62,70.65,13511.0,62.9798,62.9887,62.9352,62.9619,13511.0
2022-03-04 12:45:00,70.63,70.72,70.61,70.71,21687.0,62.9441,63.0243,62.9263,63.0154,21687.0
2022-03-04 12:50:00,70.71,70.86,70.64,70.85,37229.0,63.0154,63.1491,62.953,63.1402,37229.0
2022-03-04 12:55:00,70.86,70.93,70.83,70.91,20726.0,63.1491,63.2115,63.1223,63.1936,20726.0
2022-03-04 13:00:00,70.92,70.98,70.9,70.97,13899.0,63.2026,63.256,63.1847,63.2471,13899.0
2022-03-04 13:05:00,70.98,71.03,70.98,71.03,22280.0,63.256,63.3006,63.256,63.3006,22280.0
2022-03-04 13:10:00,71.03,71.03,70.92,70.92,12225.0,63.3006,63.3006,63.2026,63.2026,12225.0
2022-03-04 13:15:00,70.94,70.97,70.86,70.87,12990.0,63.2204,63.2471,63.1491,63.158,12990.0
2022-03-04 13:20:00,70.87,70.95,70.84,70.85,25019.0,63.158,63.2293,63.1313,63.1402,25019.0
2022-03-04 13:25:00,70.85,70.86,70.77,70.85,12802.0,63.1402,63.1491,63.0689,63.1402,12802.0
2022-03-04 13:30:00,70.86,70.86,70.71,70.76,7692.0,63.1491,63.1491,63.0154,63.06,7692.0
2022-03-04 13:35:00,70.76,70.8,70.68,70.8,10467.0,63.06,63.0956,62.9887,63.0956,10467.0
2022-03-04 13:40:00,70.79,70.81,70.69,70.73,17882.0,63.0867,63.1045,62.9976,63.0332,17882.0
2022-03-04 13:45:00,70.72,70.79,70.65,70.73,15661.0,63.0243,63.0867,62.9619,63.0332,15661.0
2022-03-04 13:50:00,70.72,70.79,70.69,70.71,8071.0,63.0243,63.0867,62.9976,63.0154,8071.0
2022-03-04 13:55:00,70.7,70.7,70.53,70.55,8471.0,63.0065,63.0065,62.855,62.8728,8471.0
2022-03-04 14:00:00,70.56,70.63,70.53,70.63,19223.0,62.8817,62.9441,62.855,62.9441,19223.0
2022-03-04 14:05:00,70.63,70.73,70.59,70.69,15271.0,62.9441,63.0332,62.9085,62.9976,15271.0
2022-03-04 14:10:00,70.7,70.75,70.64,70.7,12481.0,63.0065,63.0511,62.953,63.0065,12481.0
2022-03-04 14:15:00,70.7,70.78,70.69,70.76,17787.0,63.0065,63.0778,62.9976,63.06,17787.0
2022-03-04 14:20:00,70.75,71.01,70.75,70.98,71913.0,63.0511,63.2828,63.0511,63.256,71913.0
2022-03-04 14:25:00,70.98,71.0,70.9,70.95,26790.0,63.256,63.2738,63.1847,63.2293,26790.0
2022-03-04 14:30:00,70.94,71.06,70.93,71.06,23557.0,63.2204,63.3273,63.2115,63.3273,23557.0
2022-03-04 14:35:00,71.04,71.09,71.0,71.07,20930.0,63.3095,63.3541,63.2738,63.3362,20930.0
2022-03-04 14:40:00,71.08,71.09,70.99,71.03,15967.0,63.3451,63.3541,63.2649,63.3006,15967.0
2022-03-04 14:45:00,71.03,71.07,70.97,71.06,42065.0,63.3006,63.3362,63.2471,63.3273,42065.0
2022-03-04 14:50:00,71.06,71.15,71.05,71.09,30272.0,63.3273,63.4075,63.3184,63.3541,30272.0
2022-03-04 14:55:00,71.1,71.11,70.95,70.97,24570.0,63.363,63.3719,63.2293,63.2471,24570.0
2022-03-04 15:00:00,70.98,71.17,70.97,71.12,27219.0,63.256,63.4253,63.2471,63.3808,27219.0
2022-03-04 15:05:00,71.12,71.16,71.06,71.07,27161.0,63.3808,63.4164,63.3273,63.3362,27161.0
2022-03-04 15:10:00,71.08,71.08,70.9,70.91,22650.0,63.3451,63.3451,63.1847,63.1936,22650.0
2022-03-04 15:15:00,70.9,70.96,70.83,70.83,37641.0,63.1847,63.2382,63.1223,63.1223,37641.0
2022-03-04 15:20:00,70.83,70.88,70.75,70.86,26587.0,63.1223,63.1669,63.0511,63.1491,26587.0
2022-03-04 15:25:00,70.86,71.01,70.86,70.95,37592.0,63.1491,63.2828,63.1491,63.2293,37592.0
2022-03-04 15:30:00,70.95,71.12,70.95,71.07,40166.0,63.2293,63.3808,63.2293,63.3362,40166.0
2022-03-04 15:35:00,71.07,71.11,70.85,70.9,43149.0,63.3362,63.3719,63.1402,63.1847,43149.0
2022-03-04 15:40:00,70.91,71.0,70.87,70.95,39245.0,63.1936,63.2738,63.158,63.2293,39245.0
2022-03-04 15:45:00,70.93,71.05,70.85,70.88,46517.0,63.2115,63.3184,63.1402,63.1669,46517.0
2022-03-04 15:50:00,70.88,71.14,70.86,71.13,81133.0,63.1669,63.3986,63.1491,63.3897,81133.0
2022-03-04 15:55:00,71.16,71.32,71.16,71.26,268531.0,63.4164,63.559,63.4164,63.5056,268531.0
2022-03-07 09:30:00,71.14,71.23,70.62,70.66,70586.0,63.3986,63.4788,62.9352,62.9708,70586.0
2022-03-07 09:35:00,70.61,70.72,70.34,70.41,18065.0,62.9263,63.0243,62.6857,62.7481,18065.0
2022-03-07 09:40:00,70.37,70.84,70.36,70.77,46571.0,62.7124,63.1313,62.7035,63.0689,46571.0
2022-03-07 09:45:00,70.77,71.09,70.72,70.88,24134.0,63.0689,63.3541,63.0243,63.1669,24134.0
2022-03-07 09:50:00,70.88,71.13,70.67,71.09,34122.0,63.1669,63.3897,62.9798,63.3541,34122.0
2022-03-07 09:55:00,71.09,71.19,70.98,71.19,29741.0,63.3541,63.4432,63.256,63.4432,29741.0
2022-03-07 10:00:00,71.15,71.25,71.02,71.1,37111.0,63.4075,63.4966,63.2917,63.363,37111.0
2022-03-07 10:05:00,71.08,71.24,70.96,71.21,16877.0,63.3451,63.4877,63.2382,63.461,16877.0
2022-03-07 10:10:00,71.18,71.27,71.14,71.2,19738.0,63.4343,63.5145,63.3986,63.4521,19738.0
2022-03-07 10:15:00,71.19,71.5,71.19,71.48,13755.0,63.4432,63.7194,63.4432,63.7016,13755.0
2022-03-07 10:20:00,71.51,71.51,71.32,71.35,16307.0,63.7284,63.7284,63.559,63.5858,16307.0
2022-03-07 10:25:00,71.29,71.31,71.2,71.25,12076.0,63.5323,63.5501,63.4521,63.4966,12076.0
2022-03-07 10:30:00,71.25,71.38,71.19,71.38,12968.0,63.4966,63.6125,63.4432,63.6125,12968.0
2022-03-07 10:35:00,71.36,71.55,71.34,71.55,13687.0,63.5947,63.764,63.5769,63.764,13687.0
2022-03-07 10:40:00,71.53,71.73,71.46,71.69,21647.0,63.7462,63.9244,63.6838,63.8888,21647.0
2022-03-07 10:45:00,71.68,71.78,71.55,71.73,16213.0,63.8799,63.969,63.764,63.9244,16213.0
2022-03-07 10:50:00,71.72,71.72,71.6,71.69,15936.0,63.9155,63.9155,63.8086,63.8888,15936.0
2022-03-07 10:55:00,71.68,71.72,71.52,71.61,18761.0,63.8799,63.9155,63.7373,63.8175,18761.0
2022-03-07 11:00:00,71.59,71.61,71.31,71.31,30665.0,63.7996,63.8175,63.5501,63.5501,30665.0
2022-03-07 11:05:00,71.32,71.54,71.22,71.53,17413.0,63.559,63.7551,63.4699,63.7462,17413.0
2022-03-07 11:10:00,71.54,71.59,71.45,71.55,15621.0,63.7551,63.7996,63.6749,63.764,15621.0
2022-03-07 11:15:00,71.56,71.56,71.28,71.28,18962.0,63.7729,63.7729,63.5234,63.5234,18962.0
2022-03-07 11:20:00,71.28,71.39,71.21,71.24,14646.0,63.5234,63.6214,63.461,63.4877,14646.0
2022-03-07 11:25:00,71.2,71.29,71.13,71.25,16375.0,63.4521,63.5323,63.3897,63.4966,16375.0
2022-03-07 11:30:00,71.27,71.33,71.22,71.28,18172.0,63.5145,63.5679,63.4699,63.5234,18172.0
2022-03-07 11:35:00,71.29,71.32,71.15,71.15,9229.0,63.5323,63.559,63.4075,63.4075,9229.0
2022-03-07 11:40:00,71.14,71.26,71.13,71.24,17562.0,63.3986,63.5056,63.3897,63.4877,17562.0
2022-03-07 11:45:00,71.22,71.26,71.09,71.09,22683.0,63.4699,63.5056,63.3541,63.3541,22683.0
2022-03-07 11:50:00,71.08,71.15,71.04,71.15,10950.0,63.3451,63.4075,63.3095,63.4075,10950.0
2022-03-07 11:55:00,71.15,71.16,71.05,71.06,11008.0,63.4075,63.4164,63.3184,63.3273,11008.0
2022-03-07 12:00:00,71.04,71.06,70.87,70.87,12416.0,63.3095,63.3273,63.158,63.158,12416.0
2022-03-07 12:05:00,70.88,70.88,70.75,70.81,16326.0,63.1669,63.1669,63.0511,63.1045,16326.0
2022-03-07 12:10:00,70.8,70.88,70.76,70.86,14735.0,63.0956,63.1669,63.06,63.1491,14735.0
2022-03-07 12:15:00,70.88,70.88,70.7,70.7,18503.0,63.1669,63.1669,63.0065,63.0065,18503.0
2022-03-07 12:20:00,70.69,70.77,70.62,70.65,23449.0,62.9976,63.0689,62.9352,62.9619,23449.0
2022-03-07 12:25:00,70.65,70.93,70.65,70.88,16196.0,62.9619,63.2115,62.9619,63.1669,16196.0
2022-03-07 12:30:00,70.87,70.92,70.7,70.83,14580.0,63.158,63.2026,63.0065,63.1223,14580.0
2022-03-07 12:35:00,70.83,70.85,70.74,70.8,8547.0,63.1223,63.1402,63.0421,63.0956,8547.0
2022-03-07 12:40:00,70.81,70.84,70.77,70.8,6720.0,63.1045,63.1313,63.0689,63.0956,6720.0
2022-03-07 12:45:00,70.8,70.81,70.7,70.78,9513.0,63.0956,63.1045,63.0065,63.0778,9513.0
2022-03-07 12:50:00,70.79,70.91,70.76,70.82,23854.0,63.0867,63.1936,63.06,63.1134,23854.0
2022-03-07 12:55:00,70.82,70.97,70.79,70.97,5056.0,63.1134,63.2471,63.0867,63.2471,5056.0
2022-03-07 13:00:00,70.98,71.15,70.98,71.03,9075.0,63.256,63.4075,63.256,63.3006,9075.0
2022-03-07 13:05:00,71.04,71.1,70.98,70.98,6206.0,63.3095,63.363,63.256,63.256,6206.0
2022-03-07 13:10:00,70.95,71.08,70.92,71.07,16016.0,63.2293,63.3451,63.2026,63.3362,16016.0
2022-03-07 13:15:00,71.08,71.16,71.03,71.1,18646.0,63.3451,63.4164,63.3006,63.363,18646.0
2022-03-07 13:20:00,71.09,71.33,71.09,71.3,52625.0,63.3541,63.5679,63.3541,63.5412,52625.0
2022-03-07 13:25:00,71.32,71.53,71.32,71.49,38269.0,63.559,63.7462,63.559,63.7105,38269.0
2022-03-07 13:30:00,71.49,71.64,71.49,71.61,20136.0,63.7105,63.8442,63.7105,63.8175,20136.0
2022-03-07 13:35:00,71.62,71.71,71.61,71.64,29070.0,63.8264,63.9066,63.8175,63.8442,29070.0
2022-03-07 13:40:00,71.62,71.67,71.47,71.5,27278.0,63.8264,63.8709,63.6927,63.7194,27278.0
2022-03-07 13:45:00,71.48,71.48,71.29,71.29,15040.0,63.7016,63.7016,63.5323,63.5323,15040.0
2022-03-07 13:50:00,71.28,71.3,71.18,71.3,16524.0,63.5234,63.5412,63.4343,63.5412,16524.0
2022-03-07 13:55:00,71.29,71.39,71.28,71.37,13072.0,63.5323,63.6214,63.5234,63.6036,13072.0
2022-03-07 14:00:00,71.37,71.46,71.34,71.34,71666.0,63.6036,63.6838,63.5769,63.5769,71666.0
2022-03-07 14:05:00,71.34,71.47,71.28,71.34,92238.0,63.5769,63.6927,63.5234,63.5769,92238.0
2022-03-07 14:10:00,71.35,71.39,71.26,71.38,31964.0,63.5858,63.6214,63.5056,63.6125,31964.0
2022-03-07 14:15:00,71.39,71.43,71.32,71.42,17700.0,63.6214,63.6571,63.559,63.6481,17700.0
2022-03-07 14:20:00,71.41,71.41,71.33,71.38,21384.0,63.6392,63.6392,63.5679,63.6125,21384.0
2022-03-07 14:25:00,71.4,71.46,71.35,71.42,27054.0,63.6303,63.6838,63.5858,63.6481,27054.0
2022-03-07 14:30:00,71.43,71.54,71.42,71.52,23829.0,63.6571,63.7551,63.6481,63.7373,23829.0
2022-03-07 14:35:00,71.52,71.61,71.52,71.59,11897.0,63.7373,63.8175,63.7373,63.7996,11897.0
2022-03-07 14:40:00,71.6,71.61,71.51,71.58,24477.0,63.8086,63.8175,63.7284,63.7907,24477.0
2022-03-07 14:45:00,71.58,71.71,71.58,71.61,21523.0,63.7907,63.9066,63.7907,63.8175,21523.0
2022-03-07 14:50:00,71.6,71.65,71.54,71.6,13794.0,63.8086,63.8531,63.7551,63.8086,13794.0
2022-03-07 14:55:00,71.61,71.74,71.56,71.6,14182.0,63.8175,63.9333,63.7729,63.8086,14182.0
2022-03-07 15:00:00,71.6,71.6,71.5,71.55,8436.0,63.8086,63.8086,63.7194,63.764,8436.0
2022-03-07 15:05:00,71.56,71.62,71.53,71.56,12316.0,63.7729,63.8264,63.7462,63.7729,12316.0
2022-03-07 15:10:00,71.57,71.63,71.49,71.62,28875.0,63.7818,63.8353,63.7105,63.8264,28875.0
2022-03-07 15:15:00,71.59,71.62,71.51,71.55,42836.0,63.7996,63.8264,63.7284,63.764,42836.0
2022-03-07 15:20:00,71.55,71.55,71.3,71.31,31560.0,63.764,63.764,63.5412,63.5501,31560.0
2022-03-07 15:25:00,71.32,71.45,71.27,71.28,34584.0,63.559,63.6749,63.5145,63.5234,34584.0
2022-03-07 15:30:00,71.26,71.34,71.22,71.31,42871.0,63.5056,63.5769,63.4699,63.5501,42871.0
2022-03-07 15:35:00,71.33,71.4,71.23,71.33,32425.0,63.5679,63.6303,63.4788,63.5679,32425.0
2022-03-07 15:40:00,71.31,71.49,71.28,71.48,42810.0,63.5501,63.7105,63.5234,63.7016,42810.0
2022-03-07 15:45:00,71.47,71.55,71.39,71.42,53614.0,63.6927,63.764,63.6214,63.6481,53614.0
2022-03-07 15:50:00,71.42,71.63,71.41,71.49,97376.0,63.6481,63.8353,63.6392,63.7105,97376.0
2022-03-07 15:55:00,71.5,71.68,71.5,71.55,219171.0,63.7194,63.8799,63.7194,63.764,219171.0
2022-03-08 09:30:00,71.89,72.56,71.56,72.28,111973.0,64.067,64.6641,63.7729,64.4146,111973.0
2022-03-08 09:35:00,72.26,72.28,71.36,71.45,55662.0,64.3967,64.4146,63.5947,63.6749,55662.0
2022-03-08 09:40:00,71.46,71.54,71.3,71.32,25715.0,63.6838,63.7551,63.5412,63.559,25715.0
2022-03-08 09:45:00,71.31,71.46,71.11,71.23,49865.0,63.5501,63.6838,63.3719,63.4788,49865.0
2022-03-08 09:50:00,71.22,71.3,71.02,71.15,43394.0,63.4699,63.5412,63.2917,63.4075,43394.0
2022-03-08 09:55:00,71.16,71.19,70.87,70.87,10688.0,63.4164,63.4432,63.158,63.158,10688.0
2022-03-08 10:00:00,70.85,70.98,70.78,70.87,35146.0,63.1402,63.256,63.0778,63.158,35146.0
2022-03-08 10:05:00,70.86,71.0,70.78,70.81,15470.0,63.1491,63.2738,63.0778,63.1045,15470.0
2022-03-08 10:10:00,70.77,70.87,70.64,70.87,12865.0,63.0689,63.158,62.953,63.158,12865.0
2022-03-08 10:15:00,70.87,70.94,70.72,70.89,21570.0,63.158,63.2204,63.0243,63.1758,21570.0
2022-03-08 10:20:00,70.9,70.9,70.66,70.73,8533.0,63.1847,63.1847,62.9708,63.0332,8533.0
2022-03-08 10:25:00,70.69,70.93,70.64,70.82,18267.0,62.9976,63.2115,62.953,63.1134,18267.0
2022-03-08 10:30:00,70.83,71.08,70.82,71.07,17067.0,63.1223,63.3451,63.1134,63.3362,17067.0
2022-03-08 10:35:00,71.08,71.12,70.99,71.08,14845.0,63.3451,63.3808,63.2649,63.3451,14845.0
2022-03-08 10:40:00,71.07,71.12,71.0,71.04,14260.0,63.3362,63.3808,63.2738,63.3095,14260.0
2022-03-08 10:45:00,71.02,71.07,70.83,70.9,21170.0,63.2917,63.3362,63.1223,63.1847,21170.0
2022-03-08 10:50:00,70.89,70.99,70.77,70.99,17640.0,63.1758,63.2649,63.0689,63.2649,17640.0
2022-03-08 10:55:00,70.99,70.99,70.81,70.9,11856.0,63.2649,63.2649,63.1045,63.1847,11856.0
2022-03-08 11:00:00,70.89,70.89,70.46,70.7,20570.0,63.1758,63.1758,62.7926,63.0065,20570.0
2022-03-08 11:05:00,70.68,70.76,70.52,70.6,12765.0,62.9887,63.06,62.8461,62.9174,12765.0
2022-03-08 11:10:00,70.61,70.71,70.57,70.7,10271.0,62.9263,63.0154,62.8906,63.0065,10271.0
2022-03-08 11:15:00,70.71,70.73,70.53,70.61,10466.0,63.0154,63.0332,62.855,62.9263,10466.0
2022-03-08 11:20:00,70.62,70.7,70.59,70.66,8777.0,62.9352,63.0065,62.9085,62.9708,8777.0
2022-03-08 11:25:00,70.65,70.69,70.59,70.63,9990.0,62.9619,62.9976,62.9085,62.9441,9990.0
2022-03-08 11:30:00,70.61,70.8,70.58,70.79,16018.0,62.9263,63.0956,62.8996,63.0867,16018.0
2022-03-08 11:35:00,70.78,70.81,70.65,70.65,7595.0,63.0778,63.1045,62.9619,62.9619,7595.0
2022-03-08 11:40:00,70.64,70.64,70.48,70.48,16160.0,62.953,62.953,62.8104,62.8104,16160.0
2022-03-08 11:45:00,70.49,70.53,70.42,70.44,10360.0,62.8193,62.855,62.757,62.7748,10360.0
2022-03-08 11:50:00,70.43,70.47,70.36,70.42,10974.0,62.7659,62.8015,62.7035,62.757,10974.0
2022-03-08 11:55:00,70.41,70.47,70.25,70.47,10000.0,62.7481,62.8015,62.6055,62.8015,10000.0
2022-03-08 12:00:00,70.49,70.53,70.39,70.48,8400.0,62.8193,62.855,62.7302,62.8104,8400.0
2022-03-08 12:05:00,70.49,70.57,70.42,70.57,11090.0,62.8193,62.8906,62.757,62.8906,11090.0
2022-03-08 12:10:00,70.58,70.86,70.58,70.85,9819.0,62.8996,63.1491,62.8996,63.1402,9819.0
2022-03-08 12:15:00,70.86,70.99,70.83,70.94,13559.0,63.1491,63.2649,63.1223,63.2204,13559.0
2022-03-08 12:20:00,70.94,70.96,70.76,70.92,11472.0,63.2204,63.2382,63.06,63.2026,11472.0
2022-03-08 12:25:00,70.93,71.23,70.89,71.22,15821.0,63.2115,63.4788,63.1758,63.4699,15821.0
2022-03-08 12:30:00,71.25,71.48,71.24,71.46,12134.0,63.4966,63.7016,63.4877,63.6838,12134.0
2022-03-08 12:35:00,71.47,71.54,71.44,71.44,16252.0,63.6927,63.7551,63.666,63.666,16252.0
2022-03-08 12:40:00,71.45,71.52,71.35,71.4,15650.0,63.6749,63.7373,63.5858,63.6303,15650.0
2022-03-08 12:45:00,71.4,71.4,71.31,71.35,9156.0,63.6303,63.6303,63.5501,63.5858,9156.0
2022-03-08 12:50:00,71.35,71.58,71.34,71.45,8562.0,63.5858,63.7907,63.5769,63.6749,8562.0
2022-03-08 12:55:00,71.44,71.48,71.26,71.3,10607.0,63.666,63.7016,63.5056,63.5412,10607.0
2022-03-08 13:00:00,71.3,71.43,71.27,71.4,9318.0,63.5412,63.6571,63.5145,63.6303,9318.0
2022-03-08 13:05:00,71.43,71.54,71.41,71.53,8025.0,63.6571,63.7551,63.6392,63.7462,8025.0
2022-03-08 13:10:00,71.56,71.6,71.38,71.4,12034.0,63.7729,63.8086,63.6125,63.6303,12034.0
2022-03-08 13:15:00,71.41,71.46,71.31,71.38,15754.0,63.6392,63.6838,63.5501,63.6125,15754.0
2022-03-08 13:20:00,71.36,71.4,71.34,71.39,9827.0,63.5947,63.6303,63.5769,63.6214,9827.0
2022-03-08 13:25:00,71.4,71.47,71.28,71.33,9741.0,63.6303,63.6927,63.5234,63.5679,9741.0
2022-03-08 13:30:00,71.3,71.41,71.25,71.32,16544.0,63.5412,63.6392,63.4966,63.559,16544.0
2022-03-08 13:35:00,71.31,71.32,71.11,71.12,11662.0,63.5501,63.559,63.3719,63.3808,11662.0
2022-03-08 13:40:00,71.13,71.14,70.99,71.04,11406.0,63.3897,63.3986,63.2649,63.3095,11406.0
2022-03-08 13:45:00,71.07,71.1,70.85,70.91,7827.0,63.3362,63.363,63.1402,63.1936,7827.0
2022-03-08 13:50:00,70.92,71.07,70.89,70.94,21836.0,63.2026,63.3362,63.1758,63.2204,21836.0
2022-03-08 13:55:00,70.94,70.94,70.75,70.81,34626.0,63.2204,63.2204,63.0511,63.1045,34626.0
2022-03-08 14:00:00,70.8,70.8,70.65,70.66,16434.0,63.0956,63.0956,62.9619,62.9708,16434.0
2022-03-08 14:05:00,70.7,70.78,70.61,70.78,6255.0,63.0065,63.0778,62.9263,63.0778,6255.0
2022-03-08 14:10:00,70.76,70.87,70.71,70.79,10023.0,63.06,63.158,63.0154,63.0867,10023.0
2022-03-08 14:15:00,70.74,70.83,70.71,70.79,9473.0,63.0421,63.1223,63.0154,63.0867,9473.0
2022-03-08 14:20:00,70.75,70.9,70.71,70.84,19981.0,63.0511,63.1847,63.0154,63.1313,19981.0
2022-03-08 14:25:00,70.82,71.0,70.8,70.99,9398.0,63.1134,63.2738,63.0956,63.2649,9398.0
2022-03-08 14:30:00,70.96,71.01,70.91,70.97,10376.0,63.2382,63.2828,63.1936,63.2471,10376.0
2022-03-08 14:35:00,70.97,71.11,70.94,71.07,6528.0,63.2471,63.3719,63.2204,63.3362,6528.0
2022-03-08 14:40:00,71.05,71.17,71.04,71.14,11223.0,63.3184,63.4253,63.3095,63.3986,11223.0
2022-03-08 14:45:00,71.16,71.24,71.15,71.22,8740.0,63.4164,63.4877,63.4075,63.4699,8740.0
2022-03-08 14:50:00,71.22,71.23,71.11,71.14,7428.0,63.4699,63.4788,63.3719,63.3986,7428.0
2022-03-08 14:55:00,71.13,71.16,71.0,71.02,10984.0,63.3897,63.4164,63.2738,63.2917,10984.0
2022-03-08 15:00:00,71.03,71.14,70.98,71.13,12439.0,63.3006,63.3986,63.256,63.3897,12439.0
2022-03-08 15:05:00,71.11,71.11,70.93,71.0,12186.0,63.3719,63.3719,63.2115,63.2738,12186.0
2022-03-08 15:10:00,71.01,71.02,70.77,70.83,9382.0,63.2828,63.2917,63.0689,63.1223,9382.0
2022-03-08 15:15:00,70.82,70.85,70.66,70.7,9845.0,63.1134,63.1402,62.9708,63.0065,9845.0
2022-03-08 15:20:00,70.68,70.69,70.59,70.69,14490.0,62.9887,62.9976,62.9085,62.9976,14490.0
2022-03-08 15:25:00,70.68,70.7,70.47,70.51,22019.0,62.9887,63.0065,62.8015,62.8372,22019.0
2022-03-08 15:30:00,70.49,70.49,70.26,70.32,21591.0,62.8193,62.8193,62.6144,62.6678,21591.0
2022-03-08 15:35:00,70.3,70.44,70.27,70.43,15473.0,62.65,62.7748,62.6233,62.7659,15473.0
2022-03-08 15:40:00,70.46,70.52,70.35,70.35,26625.0,62.7926,62.8461,62.6946,62.6946,26625.0
2022-03-08 15:45:00,70.36,70.41,70.29,70.33,38490.0,62.7035,62.7481,62.6411,62.6768,38490.0
2022-03-08 15:50:00,70.32,70.66,70.31,70.48,75694.0,62.6678,62.9708,62.6589,62.8104,75694.0
2022-03-08 15:55:00,70.46,70.48,70.14,70.2,152111.0,62.7926,62.8104,62.5074,62.5609,152111.0
2022-03-09 09:30:00,70.49,70.65,70.2,70.33,50002.0,62.8193,62.9619,62.5609,62.6768,50002.0
2022-03-09 09:35:00,70.33,70.51,70.2,70.28,30182.0,62.6768,62.8372,62.5609,62.6322,30182.0
2022-03-09 09:40:00,70.3,70.46,70.16,70.25,12554.0,62.65,62.7926,62.5253,62.6055,12554.0
2022-03-09 09:45:00,70.26,70.31,70.16,70.16,42189.0,62.6144,62.6589,62.5253,62.5253,42189.0
2022-03-09 09:50:00,70.17,70.17,69.83,69.91,12868.0,62.5342,62.5342,62.2312,62.3025,12868.0
2022-03-09 09:55:00,69.92,70.0,69.59,69.62,10529.0,62.3114,62.3827,62.0173,62.044,10529.0
2022-03-09 10:00:00,69.62,69.94,69.62,69.93,15734.0,62.044,62.3292,62.044,62.3203,15734.0
2022-03-09 10:05:00,69.92,70.01,69.87,70.0,6885.0,62.3114,62.3916,62.2668,62.3827,6885.0
2022-03-09 10:10:00,70.01,70.18,69.97,70.1,14221.0,62.3916,62.5431,62.3559,62.4718,14221.0
2022-03-09 10:15:00,70.14,70.15,69.87,69.91,15871.0,62.5074,62.5163,62.2668,62.3025,15871.0
2022-03-09 10:20:00,69.95,69.96,69.73,69.73,10288.0,62.3381,62.347,62.142,62.142,10288.0
2022-03-09 10:25:00,69.72,69.75,69.47,69.51,21103.0,62.1331,62.1599,61.9103,61.946,21103.0
2022-03-09 10:30:00,69.49,69.49,69.33,69.39,15702.0,61.9282,61.9282,61.7856,61.839,15702.0
2022-03-09 10:35:00,69.42,69.57,69.42,69.5,14769.0,61.8658,61.9995,61.8658,61.9371,14769.0
2022-03-09 10:40:00,69.47,69.5,69.36,69.42,13650.0,61.9103,61.9371,61.8123,61.8658,13650.0
2022-03-09 10:45:00,69.4,69.61,69.36,69.57,9820.0,61.848,62.0351,61.8123,61.9995,9820.0
2022-03-09 10:50:00,69.55,69.59,69.41,69.48,21213.0,61.9816,62.0173,61.8569,61.9193,21213.0
2022-03-09 10:55:00,69.46,69.51,69.4,69.43,6702.0,61.9014,61.946,61.848,61.8747,6702.0
2022-03-09 11:00:00,69.45,69.45,69.23,69.23,15638.0,61.8925,61.8925,61.6965,61.6965,15638.0
2022-03-09 11:05:00,69.24,69.45,69.21,69.37,15171.0,61.7054,61.8925,61.6786,61.8212,15171.0
2022-03-09 11:10:00,69.36,69.53,69.36,69.47,18969.0,61.8123,61.9638,61.8123,61.9103,18969.0
2022-03-09 11:15:00,69.47,69.72,69.47,69.69,7535.0,61.9103,62.1331,61.9103,62.1064,7535.0
2022-03-09 11:20:00,69.67,69.73,69.58,69.62,9004.0,62.0886,62.142,62.0084,62.044,9004.0
2022-03-09 11:25:00,69.6,69.73,69.6,69.65,8444.0,62.0262,62.142,62.0262,62.0708,8444.0
2022-03-09 11:30:00,69.66,69.75,69.64,69.71,6401.0,62.0797,62.1599,62.0618,62.1242,6401.0
2022-03-09 11:35:00,69.69,69.78,69.65,69.75,9246.0,62.1064,62.1866,62.0708,62.1599,9246.0
2022-03-09 11:40:00,69.76,69.96,69.72,69.89,65018.0,62.1688,62.347,62.1331,62.2846,65018.0
2022-03-09 11:45:00,69.89,69.91,69.84,69.88,9446.0,62.2846,62.3025,62.2401,62.2757,9446.0
2022-03-09 11:50:00,69.86,69.99,69.8,69.97,13060.0,62.2579,62.3738,62.2044,62.3559,13060.0
2022-03-09 11:55:00,69.97,69.98,69.92,69.95,7874.0,62.3559,62.3648,62.3114,62.3381,7874.0
2022-03-09 12:00:00,69.93,70.0,69.88,70.0,11945.0,62.3203,62.3827,62.2757,62.3827,11945.0
2022-03-09 12:05:00,70.0,70.07,69.99,70.03,13731.0,62.3827,62.4451,62.3738,62.4094,13731.0
2022-03-09 12:10:00,70.01,70.01,69.91,69.95,10711.0,62.3916,62.3916,62.3025,62.3381,10711.0
2022-03-09 12:15:00,69.94,70.09,69.92,70.08,10281.0,62.3292,62.4629,62.3114,62.454,10281.0
2022-03-09 12:20:00,70.09,70.16,70.06,70.08,12844.0,62.4629,62.5253,62.4361,62.454,12844.0
2022-03-09 12:25:00,70.09,70.18,70.07,70.16,6490.0,62.4629,62.5431,62.4451,62.5253,6490.0
2022-03-09 12:30:00,70.16,70.19,70.12,70.18,11363.0,62.5253,62.552,62.4896,62.5431,11363.0
2022-03-09 12:35:00,70.18,70.24,70.15,70.16,8228.0,62.5431,62.5966,62.5163,62.5253,8228.0
2022-03-09 12:40:00,70.14,70.15,70.06,70.07,7854.0,62.5074,62.5163,62.4361,62.4451,7854.0
2022-03-09 12:45:00,70.08,70.08,69.98,70.02,9865.0,62.454,62.454,62.3648,62.4005,9865.0
2022-03-09 12:50:00,69.99,70.07,69.98,69.98,7634.0,62.3738,62.4451,62.3648,62.3648,7634.0
2022-03-09 12:55:00,69.96,70.12,69.96,70.12,20498.0,62.347,62.4896,62.347,62.4896,20498.0
2022-03-09 13:00:00,70.13,70.26,70.09,70.19,10312.0,62.4985,62.6144,62.4629,62.552,10312.0
2022-03-09 13:05:00,70.2,70.22,70.02,70.04,8974.0,62.5609,62.5787,62.4005,62.4183,8974.0
2022-03-09 13:10:00,70.04,70.05,69.95,69.99,10471.0,62.4183,62.4272,62.3381,62.3738,10471.0
2022-03-09 13:15:00,69.98,70.02,69.96,70.02,5163.0,62.3648,62.4005,62.347,62.4005,5163.0
2022-03-09 13:20:00,70.02,70.16,70.02,70.16,6549.0,62.4005,62.5253,62.4005,62.5253,6549.0
2022-03-09 13:25:00,70.18,70.18,70.08,70.13,5683.0,62.5431,62.5431,62.454,62.4985,5683.0
2022-03-09 13:30:00,70.13,70.2,70.09,70.11,13958.0,62.4985,62.5609,62.4629,62.4807,13958.0
2022-03-09 13:35:00,70.1,70.15,70.06,70.08,7794.0,62.4718,62.5163,62.4361,62.454,7794.0
2022-03-09 13:40:00,70.09,70.13,70.03,70.09,9478.0,62.4629,62.4985,62.4094,62.4629,9478.0
2022-03-09 13:45:00,70.08,70.09,70.01,70.04,9519.0,62.454,62.4629,62.3916,62.4183,9519.0
2022-03-09 13:50:00,70.03,70.1,69.97,70.09,8374.0,62.4094,62.4718,62.3559,62.4629,8374.0
2022-03-09 13:55:00,70.09,70.17,70.01,70.16,20552.0,62.4629,62.5342,62.3916,62.5253,20552.0
2022-03-09 14:00:00,70.17,70.28,70.13,70.28,10125.0,62.5342,62.6322,62.4985,62.6322,10125.0
2022-03-09 14:05:00,70.28,70.29,70.23,70.29,9901.0,62.6322,62.6411,62.5876,62.6411,9901.0
2022-03-09 14:10:00,70.3,70.39,70.25,70.39,10255.0,62.65,62.7302,62.6055,62.7302,10255.0
2022-03-09 14:15:00,70.39,70.42,70.35,70.41,14975.0,62.7302,62.757,62.6946,62.7481,14975.0
2022-03-09 14:20:00,70.4,70.41,70.33,70.38,16599.0,62.7391,62.7481,62.6768,62.7213,16599.0
2022-03-09 14:25:00,70.36,70.37,70.24,70.25,9956.0,62.7035,62.7124,62.5966,62.6055,9956.0
2022-03-09 14:30:00,70.24,70.32,70.22,70.29,12739.0,62.5966,62.6678,62.5787,62.6411,12739.0
2022-03-09 14:35:00,70.28,70.34,70.25,70.32,14557.0,62.6322,62.6857,62.6055,62.6678,14557.0
2022-03-09 14:40:00,70.33,70.34,70.22,70.28,12551.0,62.6768,62.6857,62.5787,62.6322,12551.0
2022-03-09 14:45:00,70.28,70.28,70.1,70.11,16958.0,62.6322,62.6322,62.4718,62.4807,16958.0
2022-03-09 14:50:00,70.09,70.15,70.02,70.02,9739.0,62.4629,62.5163,62.4005,62.4005,9739.0
2022-03-09 14:55:00,70.02,70.07,70.01,70.01,7315.0,62.4005,62.4451,62.3916,62.3916,7315.0
2022-03-09 15:00:00,70.01,70.07,70.0,70.06,11164.0,62.3916,62.4451,62.3827,62.4361,11164.0
2022-03-09 15:05:00,70.07,70.25,70.07,70.25,11487.0,62.4451,62.6055,62.4451,62.6055,11487.0
2022-03-09 15:10:00,70.27,70.36,70.26,70.34,20582.0,62.6233,62.7035,62.6144,62.6857,20582.0
2022-03-09 15:15:00,70.36,70.38,70.26,70.29,17363.0,62.7035,62.7213,62.6144,62.6411,17363.0
2022-03-09 15:20:00,70.29,70.36,70.27,70.32,17271.0,62.6411,62.7035,62.6233,62.6678,17271.0
2022-03-09 15:25:00,70.31,70.36,70.28,70.34,15014.0,62.6589,62.7035,62.6322,62.6857,15014.0
2022-03-09 15:30:00,70.33,70.43,70.3,70.34,21455.0,62.6768,62.7659,62.65,62.6857,21455.0
2022-03-09 15:35:00,70.34,70.38,70.31,70.33,19357.0,62.6857,62.7213,62.6589,62.6768,19357.0
2022-03-09 15:40:00,70.32,70.36,70.26,70.31,17930.0,62.6678,62.7035,62.6144,62.6589,17930.0
2022-03-09 15:45:00,70.3,70.32,70.14,70.15,40487.0,62.65,62.6678,62.5074,62.5163,40487.0
2022-03-09 15:50:00,70.15,70.2,69.8,69.93,64837.0,62.5163,62.5609,62.2044,62.3203,64837.0
2022-03-09 15:55:00,69.93,69.95,69.65,69.85,165937.0,62.3203,62.3381,62.0708,62.249,165937.0
2022-03-10 09:30:00,69.36,69.9,69.25,69.53,76627.0,61.8123,62.2935,61.7143,61.9638,76627.0
2022-03-10 09:35:00,69.57,69.74,69.43,69.52,16738.0,61.9995,62.151,61.8747,61.9549,16738.0
2022-03-10 09:40:00,69.55,69.8,69.5,69.56,17457.0,61.9816,62.2044,61.9371,61.9905,17457.0
2022-03-10 09:45:00,69.57,69.71,69.54,69.55,9907.0,61.9995,62.1242,61.9727,61.9816,9907.0
2022-03-10 09:50:00,69.6,69.83,69.57,69.82,7774.0,62.0262,62.2312,61.9995,62.2223,7774.0
2022-03-10 09:55:00,69.88,69.97,69.76,69.92,19046.0,62.2757,62.3559,62.1688,62.3114,19046.0
2022-03-10 10:00:00,69.93,70.21,69.9,70.17,12200.0,62.3203,62.5698,62.2935,62.5342,12200.0
2022-03-10 10:05:00,70.17,70.39,70.17,70.23,27663.0,62.5342,62.7302,62.5342,62.5876,27663.0
2022-03-10 10:10:00,70.21,70.22,70.08,70.11,8301.0,62.5698,62.5787,62.454,62.4807,8301.0
2022-03-10 10:15:00,70.11,70.22,70.01,70.09,7133.0,62.4807,62.5787,62.3916,62.4629,7133.0
2022-03-10 10:20:00,70.04,70.07,69.92,69.99,9665.0,62.4183,62.4451,62.3114,62.3738,9665.0
2022-03-10 10:25:00,70.01,70.18,70.0,70.09,8002.0,62.3916,62.5431,62.3827,62.4629,8002.0
2022-03-10 10:30:00,70.08,70.11,69.98,70.02,3410.0,62.454,62.4807,62.3648,62.4005,3410.0
2022-03-10 10:35:00,70.01,70.07,69.99,70.0,7269.0,62.3916,62.4451,62.3738,62.3827,7269.0
2022-03-10 10:40:00,69.97,70.11,69.97,70.11,4913.0,62.3559,62.4807,62.3559,62.4807,4913.0
2022-03-10 10:45:00,70.14,70.14,69.93,70.06,8997.0,62.5074,62.5074,62.3203,62.4361,8997.0
2022-03-10 10:50:00,70.06,70.13,70.03,70.05,6025.0,62.4361,62.4985,62.4094,62.4272,6025.0
2022-03-10 10:55:00,70.02,70.06,69.95,69.99,11586.0,62.4005,62.4361,62.3381,62.3738,11586.0
2022-03-10 11:00:00,69.98,70.14,69.98,70.12,4789.0,62.3648,62.5074,62.3648,62.4896,4789.0
2022-03-10 11:05:00,70.13,70.27,70.1,70.15,5318.0,62.4985,62.6233,62.4718,62.5163,5318.0
2022-03-10 11:10:00,70.14,70.16,70.04,70.05,64479.0,62.5074,62.5253,62.4183,62.4272,64479.0
2022-03-10 11:15:00,70.03,70.05,69.94,70.0,18917.0,62.4094,62.4272,62.3292,62.3827,18917.0
2022-03-10 11:20:00,70.0,70.05,69.74,69.83,26606.0,62.3827,62.4272,62.151,62.2312,26606.0
2022-03-10 11:25:00,69.87,69.88,69.66,69.7,8339.0,62.2668,62.2757,62.0797,62.1153,8339.0
2022-03-10 11:30:00,69.69,69.71,69.61,69.67,5844.0,62.1064,62.1242,62.0351,62.0886,5844.0
2022-03-10 11:35:00,69.7,69.7,69.46,69.46,5470.0,62.1153,62.1153,61.9014,61.9014,5470.0
2022-03-10 11:40:00,69.46,69.66,69.44,69.66,16249.0,61.9014,62.0797,61.8836,62.0797,16249.0
2022-03-10 11:45:00,69.69,69.9,69.69,69.82,6341.0,62.1064,62.2935,62.1064,62.2223,6341.0
2022-03-10 11:50:00,69.79,69.89,69.77,69.88,5960.0,62.1955,62.2846,62.1777,62.2757,5960.0
2022-03-10 11:55:00,69.86,69.96,69.85,69.93,6488.0,62.2579,62.347,62.249,62.3203,6488.0
2022-03-10 12:00:00,69.96,70.03,69.94,70.02,5024.0,62.347,62.4094,62.3292,62.4005,5024.0
2022-03-10 12:05:00,70.02,70.03,69.97,69.99,4630.0,62.4005,62.4094,62.3559,62.3738,4630.0
2022-03-10 12:10:00,69.99,70.05,69.93,69.94,6018.0,62.3738,62.4272,62.3203,62.3292,6018.0
2022-03-10 12:15:00,69.92,69.94,69.9,69.91,5161.0,62.3114,62.3292,62.2935,62.3025,5161.0
2022-03-10 12:20:00,69.89,69.94,69.88,69.94,2826.0,62.2846,62.3292,62.2757,62.3292,2826.0
2022-03-10 12:25:00,69.97,70.13,69.96,70.13,11423.0,62.3559,62.4985,62.347,62.4985,11423.0
2022-03-10 12:30:00,70.14,70.17,70.06,70.08,16123.0,62.5074,62.5342,62.4361,62.454,16123.0
2022-03-10 12:35:00,70.08,70.08,69.96,69.96,8824.0,62.454,62.454,62.347,62.347,8824.0
2022-03-10 12:40:00,69.96,69.96,69.8,69.8,8707.0,62.347,62.347,62.2044,62.2044,8707.0
2022-03-10 12:45:00,69.81,69.93,69.79,69.89,8676.0,62.2133,62.3203,62.1955,62.2846,8676.0
2022-03-10 12:50:00,69.9,69.9,69.85,69.89,4769.0,62.2935,62.2935,62.249,62.2846,4769.0
2022-03-10 12:55:00,69.91,69.98,69.88,69.98,4089.0,62.3025,62.3648,62.2757,62.3648,4089.0
2022-03-10 13:00:00,69.97,70.02,69.97,70.01,3418.0,62.3559,62.4005,62.3559,62.3916,3418.0
2022-03-10 13:05:00,70.01,70.01,69.9,69.9,11687.0,62.3916,62.3916,62.2935,62.2935,11687.0
2022-03-10 13:10:00,69.89,69.93,69.85,69.88,31547.0,62.2846,62.3203,62.249,62.2757,31547.0
2022-03-10 13:15:00,69.88,69.9,69.76,69.8,29456.0,62.2757,62.2935,62.1688,62.2044,29456.0
2022-03-10 13:20:00,69.8,69.86,69.74,69.79,20788.0,62.2044,62.2579,62.151,62.1955,20788.0
2022-03-10 13:25:00,69.79,69.81,69.73,69.73,13067.0,62.1955,62.2133,62.142,62.142,13067.0
2022-03-10 13:30:00,69.74,69.82,69.72,69.78,26055.0,62.151,62.2223,62.1331,62.1866,26055.0
2022-03-10 13:35:00,69.79,69.85,69.76,69.78,27422.0,62.1955,62.249,62.1688,62.1866,27422.0
2022-03-10 13:40:00,69.78,69.85,69.77,69.78,29491.0,62.1866,62.249,62.1777,62.1866,29491.0
2022-03-10 13:45:00,69.78,69.88,69.74,69.85,13860.0,62.1866,62.2757,62.151,62.249,13860.0
2022-03-10 13:50:00,69.84,69.9,69.84,69.86,10221.0,62.2401,62.2935,62.2401,62.2579,10221.0
2022-03-10 13:55:00,69.87,69.95,69.86,69.91,8009.0,62.2668,62.3381,62.2579,62.3025,8009.0
2022-03-10 14:00:00,69.91,69.99,69.83,69.95,12725.0,62.3025,62.3738,62.2312,62.3381,12725.0
2022-03-10 14:05:00,69.95,69.97,69.91,69.94,5384.0,62.3381,62.3559,62.3025,62.3292,5384.0
2022-03-10 14:10:00,69.93,70.02,69.91,70.01,7527.0,62.3203,62.4005,62.3025,62.3916,7527.0
2022-03-10 14:15:00,70.01,70.08,69.95,70.07,8267.0,62.3916,62.454,62.3381,62.4451,8267.0
2022-03-10 14:20:00,70.04,70.07,69.99,69.99,7108.0,62.4183,62.4451,62.3738,62.3738,7108.0
2022-03-10 14:25:00,70.0,70.01,69.94,69.94,3847.0,62.3827,62.3916,62.3292,62.3292,3847.0
2022-03-10 14:30:00,69.94,70.01,69.92,69.94,10478.0,62.3292,62.3916,62.3114,62.3292,10478.0
2022-03-10 14:35:00,69.94,69.98,69.93,69.94,2353.0,62.3292,62.3648,62.3203,62.3292,2353.0
2022-03-10 14:40:00,69.92,69.96,69.86,69.89,6678.0,62.3114,62.347,62.2579,62.2846,6678.0
2022-03-10 14:45:00,69.89,70.0,69.83,69.94,22919.0,62.2846,62.3827,62.2312,62.3292,22919.0
2022-03-10 14:50:00,69.97,69.97,69.9,69.92,6850.0,62.3559,62.3559,62.2935,62.3114,6850.0
2022-03-10 14:55:00,69.92,70.04,69.92,70.0,9728.0,62.3114,62.4183,62.3114,62.3827,9728.0
2022-03-10 15:00:00,70.01,70.09,70.0,70.06,6244.0,62.3916,62.4629,62.3827,62.4361,6244.0
2022-03-10 15:05:00,70.05,70.07,70.01,70.01,4964.0,62.4272,62.4451,62.3916,62.3916,4964.0
2022-03-10 15:10:00,70.02,70.05,69.97,70.0,6558.0,62.4005,62.4272,62.3559,62.3827,6558.0
2022-03-10 15:15:00,70.03,70.03,69.94,69.94,11867.0,62.4094,62.4094,62.3292,62.3292,11867.0
2022-03-10 15:20:00,69.92,69.95,69.83,69.88,14300.0,62.3114,62.3381,62.2312,62.2757,14300.0
2022-03-10 15:25:00,69.89,70.01,69.87,70.0,7382.0,62.2846,62.3916,62.2668,62.3827,7382.0
2022-03-10 15:30:00,70.01,70.07,69.97,70.02,20536.0,62.3916,62.4451,62.3559,62.4005,20536.0
2022-03-10 15:35:00,70.02,70.11,70.02,70.1,13246.0,62.4005,62.4807,62.4005,62.4718,13246.0
2022-03-10 15:40:00,70.11,70.2,70.09,70.13,16402.0,62.4807,62.5609,62.4629,62.4985,16402.0
2022-03-10 15:45:00,70.12,70.22,70.1,70.18,19382.0,62.4896,62.5787,62.4718,62.5431,19382.0
2022-03-10 15:50:00,70.19,70.29,70.18,70.26,44440.0,62.552,62.6411,62.5431,62.6144,44440.0
2022-03-10 15:55:00,70.26,70.32,70.12,70.16,80966.0,62.6144,62.6678,62.4896,62.5253,80966.0
2022-03-11 09:30:00,70.6,70.95,70.23,70.74,50084.0,62.9174,63.2293,62.5876,63.0421,50084.0
2022-03-11 09:35:00,70.72,70.9,70.7,70.76,15885.0,63.0243,63.1847,63.0065,63.06,15885.0
2022-03-11 09:40:00,70.71,70.8,70.6,70.78,8271.0,63.0154,63.0956,62.9174,63.0778,8271.0
2022-03-11 09:45:00,70.72,70.9,70.67,70.85,10026.0,63.0243,63.1847,62.9798,63.1402,10026.0
2022-03-11 09:50:00,70.83,70.95,70.75,70.92,9589.0,63.1223,63.2293,63.0511,63.2026,9589.0
2022-03-11 09:55:00,70.92,70.96,70.82,70.84,7771.0,63.2026,63.2382,63.1134,63.1313,7771.0
2022-03-11 10:00:00,70.85,70.95,70.73,70.76,15404.0,63.1402,63.2293,63.0332,63.06,15404.0
2022-03-11 10:05:00,70.75,70.75,70.39,70.39,14331.0,63.0511,63.0511,62.7302,62.7302,14331.0
2022-03-11 10:10:00,70.4,70.51,70.36,70.49,6379.0,62.7391,62.8372,62.7035,62.8193,6379.0
2022-03-11 10:15:00,70.47,70.56,70.43,70.52,5794.0,62.8015,62.8817,62.7659,62.8461,5794.0
2022-03-11 10:20:00,70.52,70.56,70.41,70.41,9113.0,62.8461,62.8817,62.7481,62.7481,9113.0
2022-03-11 10:25:00,70.43,70.51,70.37,70.41,9747.0,62.7659,62.8372,62.7124,62.7481,9747.0
2022-03-11 10:30:00,70.41,70.42,70.29,70.29,5116.0,62.7481,62.757,62.6411,62.6411,5116.0
2022-03-11 10:35:00,70.31,70.41,70.26,70.41,7080.0,62.6589,62.7481,62.6144,62.7481,7080.0
2022-03-11 10:40:00,70.41,70.59,70.41,70.56,6378.0,62.7481,62.9085,62.7481,62.8817,6378.0
2022-03-11 10:45:00,70.52,70.56,70.43,70.43,6726.0,62.8461,62.8817,62.7659,62.7659,6726.0
2022-03-11 10:50:00,70.43,70.6,70.43,70.59,8900.0,62.7659,62.9174,62.7659,62.9085,8900.0
2022-03-11 10:55:00,70.61,70.66,70.49,70.56,27439.0,62.9263,62.9708,62.8193,62.8817,27439.0
2022-03-11 11:00:00,70.58,70.73,70.54,70.64,7268.0,62.8996,63.0332,62.8639,62.953,7268.0
2022-03-11 11:05:00,70.64,70.75,70.62,70.64,7289.0,62.953,63.0511,62.9352,62.953,7289.0
2022-03-11 11:10:00,70.59,70.59,70.5,70.57,6443.0,62.9085,62.9085,62.8283,62.8906,6443.0
2022-03-11 11:15:00,70.59,70.59,70.4,70.48,5992.0,62.9085,62.9085,62.7391,62.8104,5992.0
2022-03-11 11:20:00,70.49,70.56,70.46,70.5,6041.0,62.8193,62.8817,62.7926,62.8283,6041.0
2022-03-11 11:25:00,70.49,70.62,70.49,70.61,5551.0,62.8193,62.9352,62.8193,62.9263,5551.0
2022-03-11 11:30:00,70.6,70.62,70.42,70.42,4427.0,62.9174,62.9352,62.757,62.757,4427.0
2022-03-11 11:35:00,70.41,70.44,70.35,70.37,5076.0,62.7481,62.7748,62.6946,62.7124,5076.0
2022-03-11 11:40:00,70.32,70.36,70.19,70.26,9047.0,62.6678,62.7035,62.552,62.6144,9047.0
2022-03-11 11:45:00,70.2,70.2,70.08,70.1,2124.0,62.5609,62.5609,62.454,62.4718,2124.0
2022-03-11 11:50:00,70.04,70.09,69.99,70.09,4362.0,62.4183,62.4629,62.3738,62.4629,4362.0
2022-03-11 11:55:00,70.09,70.13,70.08,70.11,2391.0,62.4629,62.4985,62.454,62.4807,2391.0
2022-03-11 12:00:00,70.03,70.09,70.0,70.09,9212.0,62.4094,62.4629,62.3827,62.4629,9212.0
2022-03-11 12:05:00,70.12,70.18,70.06,70.07,6809.0,62.4896,62.5431,62.4361,62.4451,6809.0
2022-03-11 12:10:00,70.06,70.08,70.0,70.0,6992.0,62.4361,62.454,62.3827,62.3827,6992.0
2022-03-11 12:15:00,70.02,70.05,69.99,70.04,11661.0,62.4005,62.4272,62.3738,62.4183,11661.0
2022-03-11 12:20:00,70.05,70.23,70.05,70.15,3139.0,62.4272,62.5876,62.4272,62.5163,3139.0
2022-03-11 12:25:00,70.15,70.19,70.09,70.09,2757.0,62.5163,62.552,62.4629,62.4629,2757.0
2022-03-11 12:30:00,70.08,70.2,70.08,70.19,5364.0,62.454,62.5609,62.454,62.552,5364.0
2022-03-11 12:35:00,70.2,70.2,70.06,70.12,3857.0,62.5609,62.5609,62.4361,62.4896,3857.0
2022-03-11 12:40:00,70.12,70.17,70.12,70.14,3214.0,62.4896,62.5342,62.4896,62.5074,3214.0
2022-03-11 12:45:00,70.14,70.17,70.11,70.12,4787.0,62.5074,62.5342,62.4807,62.4896,4787.0
2022-03-11 12:50:00,70.13,70.22,70.12,70.18,2886.0,62.4985,62.5787,62.4896,62.5431,2886.0
2022-03-11 12:55:00,70.18,70.2,70.14,70.2,5124.0,62.5431,62.5609,62.5074,62.5609,5124.0
2022-03-11 13:00:00,70.2,70.24,70.15,70.17,20138.0,62.5609,62.5966,62.5163,62.5342,20138.0
2022-03-11 13:05:00,70.15,70.21,70.06,70.06,8378.0,62.5163,62.5698,62.4361,62.4361,8378.0
2022-03-11 13:10:00,70.05,70.11,70.05,70.05,5546.0,62.4272,62.4807,62.4272,62.4272,5546.0
2022-03-11 13:15:00,70.04,70.09,70.0,70.09,7719.0,62.4183,62.4629,62.3827,62.4629,7719.0
2022-03-11 13:20:00,70.09,70.23,70.08,70.23,6525.0,62.4629,62.5876,62.454,62.5876,6525.0
2022-03-11 13:25:00,70.25,70.28,70.21,70.22,4375.0,62.6055,62.6322,62.5698,62.5787,4375.0
2022-03-11 13:30:00,70.26,70.28,70.18,70.18,4726.0,62.6144,62.6322,62.5431,62.5431,4726.0
2022-03-11 13:35:00,70.2,70.24,70.18,70.22,3022.0,62.5609,62.5966,62.5431,62.5787,3022.0
2022-03-11 13:40:00,70.24,70.32,70.22,70.32,18037.0,62.5966,62.6678,62.5787,62.6678,18037.0
2022-03-11 13:45:00,70.35,70.35,70.27,70.29,10370.0,62.6946,62.6946,62.6233,62.6411,10370.0
2022-03-11 13:50:00,70.28,70.35,70.23,70.28,68490.0,62.6322,62.6946,62.5876,62.6322,68490.0
2022-03-11 13:55:00,70.27,70.32,70.21,70.24,5992.0,62.6233,62.6678,62.5698,62.5966,5992.0
2022-03-11 14:00:00,70.23,70.34,70.18,70.34,7349.0,62.5876,62.6857,62.5431,62.6857,7349.0
2022-03-11 14:05:00,70.35,70.36,70.29,70.34,7108.0,62.6946,62.7035,62.6411,62.6857,7108.0
2022-03-11 14:10:00,70.33,70.49,70.31,70.47,33816.0,62.6768,62.8193,62.6589,62.8015,33816.0
2022-03-11 14:15:00,70.48,70.67,70.46,70.64,24171.0,62.8104,62.9798,62.7926,62.953,24171.0
2022-03-11 14:20:00,70.62,70.73,70.62,70.7,40518.0,62.9352,63.0332,62.9352,63.0065,40518.0
2022-03-11 14:25:00,70.7,70.76,70.64,70.73,27996.0,63.0065,63.06,62.953,63.0332,27996.0
2022-03-11 14:30:00,70.74,70.74,70.6,70.64,17468.0,63.0421,63.0421,62.9174,62.953,17468.0
2022-03-11 14:35:00,70.64,70.64,70.57,70.62,11026.0,62.953,62.953,62.8906,62.9352,11026.0
2022-03-11 14:40:00,70.61,70.62,70.45,70.45,102069.0,62.9263,62.9352,62.7837,62.7837,102069.0
2022-03-11 14:45:00,70.46,70.58,70.46,70.58,10419.0,62.7926,62.8996,62.7926,62.8996,10419.0
2022-03-11 14:50:00,70.57,70.59,70.51,70.54,12836.0,62.8906,62.9085,62.8372,62.8639,12836.0
2022-03-11 14:55:00,70.55,70.62,70.55,70.61,8212.0,62.8728,62.9352,62.8728,62.9263,8212.0
2022-03-11 15:00:00,70.6,70.6,70.53,70.54,10617.0,62.9174,62.9174,62.855,62.8639,10617.0
2022-03-11 15:05:00,70.53,70.57,70.5,70.51,11038.0,62.855,62.8906,62.8283,62.8372,11038.0
2022-03-11 15:10:00,70.51,70.59,70.51,70.55,12340.0,62.8372,62.9085,62.8372,62.8728,12340.0
2022-03-11 15:15:00,70.56,70.76,70.56,70.75,29528.0,62.8817,63.06,62.8817,63.0511,29528.0
2022-03-11 15:20:00,70.75,70.8,70.62,70.62,39816.0,63.0511,63.0956,62.9352,62.9352,39816.0
2022-03-11 15:25:00,70.62,70.71,70.58,70.69,52058.0,62.9352,63.0154,62.8996,62.9976,52058.0
2022-03-11 15:30:00,70.69,70.69,70.59,70.59,24028.0,62.9976,62.9976,62.9085,62.9085,24028.0
2022-03-11 15:35:00,70.59,70.6,70.5,70.5,29424.0,62.9085,62.9174,62.8283,62.8283,29424.0
2022-03-11 15:40:00,70.49,70.53,70.41,70.47,51998.0,62.8193,62.855,62.7481,62.8015,51998.0
2022-03-11 15:45:00,70.47,70.52,70.44,70.49,66626.0,62.8015,62.8461,62.7748,62.8193,66626.0
2022-03-11 15:50:00,70.47,70.62,70.45,70.5,82586.0,62.8015,62.9352,62.7837,62.8283,82586.0
2022-03-11 15:55:00,70.49,70.58,70.31,70.37,117661.0,62.8193,62.8996,62.6589,62.7124,117661.0
2022-03-14 09:30:00,70.25,70.86,70.19,70.67,37964.0,63.0445,63.592,62.9907,63.4215,37964.0
2022-03-14 09:35:00,70.62,70.62,70.11,70.17,14992.0,63.3766,63.3766,62.9189,62.9727,14992.0
2022-03-14 09:40:00,70.11,70.24,69.9,70.1,13738.0,62.9189,63.0356,62.7304,62.9099,13738.0
2022-03-14 09:45:00,70.1,70.21,69.89,69.89,14650.0,62.9099,63.0086,62.7215,62.7215,14650.0
2022-03-14 09:50:00,69.94,70.14,69.9,70.13,7272.0,62.7663,62.9458,62.7304,62.9368,7272.0
2022-03-14 09:55:00,70.22,70.41,70.15,70.25,13560.0,63.0176,63.1881,62.9548,63.0445,13560.0
2022-03-14 10:00:00,70.28,70.32,70.19,70.2,23674.0,63.0715,63.1074,62.9907,62.9997,23674.0
2022-03-14 10:05:00,70.17,70.17,69.96,70.04,12225.0,62.9727,62.9727,62.7843,62.8561,12225.0
2022-03-14 10:10:00,70.07,70.09,69.93,69.94,16810.0,62.883,62.9009,62.7574,62.7663,16810.0
2022-03-14 10:15:00,69.92,69.93,69.64,69.67,16381.0,62.7484,62.7574,62.4971,62.524,16381.0
2022-03-14 10:20:00,69.69,69.83,69.6,69.63,10527.0,62.542,62.6676,62.4612,62.4881,10527.0
2022-03-14 10:25:00,69.68,69.87,69.68,69.87,8208.0,62.533,62.7035,62.533,62.7035,8208.0
2022-03-14 10:30:00,69.9,70.02,69.89,69.96,12427.0,62.7304,62.8381,62.7215,62.7843,12427.0
2022-03-14 10:35:00,69.96,70.11,69.94,70.07,11744.0,62.7843,62.9189,62.7663,62.883,11744.0
2022-03-14 10:40:00,70.04,70.24,70.04,70.24,12679.0,62.8561,63.0356,62.8561,63.0356,12679.0
2022-03-14 10:45:00,70.22,70.33,70.19,70.28,9494.0,63.0176,63.1163,62.9907,63.0715,9494.0
2022-03-14 10:50:00,70.3,70.33,70.14,70.17,12365.0,63.0894,63.1163,62.9458,62.9727,12365.0
2022-03-14 10:55:00,70.18,70.24,70.1,70.18,15690.0,62.9817,63.0356,62.9099,62.9817,15690.0
2022-03-14 11:00:00,70.19,70.19,69.94,69.97,10507.0,62.9907,62.9907,62.7663,62.7933,10507.0
2022-03-14 11:05:00,69.97,70.07,69.93,70.06,20133.0,62.7933,62.883,62.7574,62.874,20133.0
2022-03-14 11:10:00,70.1,70.21,70.1,70.19,14177.0,62.9099,63.0086,62.9099,62.9907,14177.0
2022-03-14 11:15:00,70.17,70.24,70.13,70.21,14733.0,62.9727,63.0356,62.9368,63.0086,14733.0
2022-03-14 11:20:00,70.22,70.22,70.17,70.17,11435.0,63.0176,63.0176,62.9727,62.9727,11435.0
2022-03-14 11:25:00,70.16,70.2,70.06,70.08,7476.0,62.9638,62.9997,62.874,62.892,7476.0
2022-03-14 11:30:00,70.07,70.13,69.98,70.0,11091.0,62.883,62.9368,62.8022,62.8202,11091.0
2022-03-14 11:35:00,70.01,70.08,69.99,70.05,11426.0,62.8292,62.892,62.8112,62.8651,11426.0
2022-03-14 11:40:00,70.03,70.12,69.97,69.99,11063.0,62.8471,62.9279,62.7933,62.8112,11063.0
2022-03-14 11:45:00,69.98,70.06,69.9,69.91,10064.0,62.8022,62.874,62.7304,62.7394,10064.0
2022-03-14 11:50:00,69.92,70.06,69.92,70.06,8680.0,62.7484,62.874,62.7484,62.874,8680.0
2022-03-14 11:55:00,70.05,70.05,69.87,69.89,7817.0,62.8651,62.8651,62.7035,62.7215,7817.0
2022-03-14 12:00:00,69.86,69.9,69.83,69.87,10425.0,62.6945,62.7304,62.6676,62.7035,10425.0
2022-03-14 12:05:00,69.88,69.88,69.77,69.78,5919.0,62.7125,62.7125,62.6138,62.6227,5919.0
2022-03-14 12:10:00,69.79,69.8,69.7,69.72,8812.0,62.6317,62.6407,62.551,62.5689,8812.0
2022-03-14 12:15:00,69.7,69.7,69.54,69.61,12531.0,62.551,62.551,62.4074,62.4702,12531.0
2022-03-14 12:20:00,69.6,69.64,69.52,69.64,12093.0,62.4612,62.4971,62.3894,62.4971,12093.0
2022-03-14 12:25:00,69.66,69.74,69.66,69.73,8345.0,62.5151,62.5868,62.5151,62.5779,8345.0
2022-03-14 12:30:00,69.73,69.83,69.72,69.8,9832.0,62.5779,62.6676,62.5689,62.6407,9832.0
2022-03-14 12:35:00,69.8,69.82,69.76,69.8,8165.0,62.6407,62.6586,62.6048,62.6407,8165.0
2022-03-14 12:40:00,69.81,69.87,69.73,69.74,6721.0,62.6497,62.7035,62.5779,62.5868,6721.0
2022-03-14 12:45:00,69.71,69.71,69.59,69.63,10478.0,62.5599,62.5599,62.4522,62.4881,10478.0
2022-03-14 12:50:00,69.64,69.64,69.54,69.54,12106.0,62.4971,62.4971,62.4074,62.4074,12106.0
2022-03-14 12:55:00,69.55,69.65,69.53,69.54,16829.0,62.4163,62.5061,62.3984,62.4074,16829.0
2022-03-14 13:00:00,69.54,69.58,69.47,69.51,11326.0,62.4074,62.4433,62.3445,62.3804,11326.0
2022-03-14 13:05:00,69.53,69.68,69.53,69.67,8153.0,62.3984,62.533,62.3984,62.524,8153.0
2022-03-14 13:10:00,69.65,69.8,69.61,69.77,5938.0,62.5061,62.6407,62.4702,62.6138,5938.0
2022-03-14 13:15:00,69.79,69.8,69.67,69.72,8291.0,62.6317,62.6407,62.524,62.5689,8291.0
2022-03-14 13:20:00,69.73,69.76,69.67,69.72,10152.0,62.5779,62.6048,62.524,62.5689,10152.0
2022-03-14 13:25:00,69.73,69.75,69.68,69.68,5200.0,62.5779,62.5958,62.533,62.533,5200.0
2022-03-14 13:30:00,69.69,69.7,69.54,69.62,14111.0,62.542,62.551,62.4074,62.4792,14111.0
2022-03-14 13:35:00,69.62,69.66,69.46,69.47,12125.0,62.4792,62.5151,62.3356,62.3445,12125.0
2022-03-14 13:40:00,69.48,69.5,69.41,69.46,12253.0,62.3535,62.3715,62.2907,62.3356,12253.0
2022-03-14 13:45:00,69.46,69.46,69.34,69.36,7842.0,62.3356,62.3356,62.2279,62.2458,7842.0
2022-03-14 13:50:00,69.38,69.42,69.34,69.41,9286.0,62.2638,62.2997,62.2279,62.2907,9286.0
2022-03-14 13:55:00,69.42,69.48,69.39,69.41,16643.0,62.2997,62.3535,62.2727,62.2907,16643.0
2022-03-14 14:00:00,69.4,69.42,69.25,69.3,31161.0,62.2817,62.2997,62.1471,62.192,31161.0
2022-03-14 14:05:00,69.31,69.44,69.31,69.38,15843.0,62.201,62.3176,62.201,62.2638,15843.0
2022-03-14 14:10:00,69.4,69.47,69.36,69.45,6488.0,62.2817,62.3445,62.2458,62.3266,6488.0
2022-03-14 14:15:00,69.43,69.46,69.38,69.42,8205.0,62.3086,62.3356,62.2638,62.2997,8205.0
2022-03-14 14:20:00,69.41,69.44,69.34,69.39,12213.0,62.2907,62.3176,62.2279,62.2727,12213.0
2022-03-14 14:25:00,69.4,69.41,69.34,69.37,12216.0,62.2817,62.2907,62.2279,62.2548,12216.0
2022-03-14 14:30:00,69.37,69.43,69.32,69.41,9676.0,62.2548,62.3086,62.2099,62.2907,9676.0
2022-03-14 14:35:00,69.4,69.62,69.38,69.62,154923.0,62.2817,62.4792,62.2638,62.4792,154923.0
2022-03-14 14:40:00,69.63,69.63,69.51,69.57,69104.0,62.4881,62.4881,62.3804,62.4343,69104.0
2022-03-14 14:45:00,69.6,69.66,69.6,69.6,8086.0,62.4612,62.5151,62.4612,62.4612,8086.0
2022-03-14 14:50:00,69.57,69.62,69.53,69.61,6072.0,62.4343,62.4792,62.3984,62.4702,6072.0
2022-03-14 14:55:00,69.6,69.69,69.6,69.66,5929.0,62.4612,62.542,62.4612,62.5151,5929.0
2022-03-14 15:00:00,69.65,69.66,69.61,69.62,11461.0,62.5061,62.5151,62.4702,62.4792,11461.0
2022-03-14 15:05:00,69.64,69.65,69.54,69.59,8896.0,62.4971,62.5061,62.4074,62.4522,8896.0
2022-03-14 15:10:00,69.58,69.66,69.57,69.65,8009.0,62.4433,62.5151,62.4343,62.5061,8009.0
2022-03-14 15:15:00,69.68,69.68,69.6,69.63,20723.0,62.533,62.533,62.4612,62.4881,20723.0
2022-03-14 15:20:00,69.62,69.63,69.55,69.63,16000.0,62.4792,62.4881,62.4163,62.4881,16000.0
2022-03-14 15:25:00,69.64,69.64,69.51,69.53,20014.0,62.4971,62.4971,62.3804,62.3984,20014.0
2022-03-14 15:30:00,69.53,69.56,69.38,69.45,28277.0,62.3984,62.4253,62.2638,62.3266,28277.0
2022-03-14 15:35:00,69.45,69.49,69.42,69.49,26829.0,62.3266,62.3625,62.2997,62.3625,26829.0
2022-03-14 15:40:00,69.49,69.54,69.44,69.53,32941.0,62.3625,62.4074,62.3176,62.3984,32941.0
2022-03-14 15:45:00,69.53,69.64,69.51,69.55,33213.0,62.3984,62.4971,62.3804,62.4163,33213.0
2022-03-14 15:50:00,69.54,69.57,69.45,69.47,60687.0,62.4074,62.4343,62.3266,62.3445,60687.0
2022-03-14 15:55:00,69.46,69.55,69.44,69.49,137449.0,62.3356,62.4163,62.3176,62.3625,137449.0
2022-03-15 09:30:00,70.11,70.34,69.95,70.06,86940.0,62.9189,63.1253,62.7753,62.874,86940.0
2022-03-15 09:35:00,70.06,70.27,70.06,70.12,57061.0,62.874,63.0625,62.874,62.9279,57061.0
2022-03-15 09:40:00,70.12,70.14,70.01,70.07,32518.0,62.9279,62.9458,62.8292,62.883,32518.0
2022-03-15 09:45:00,70.07,70.19,69.88,70.02,73090.0,62.883,62.9907,62.7125,62.8381,73090.0
2022-03-15 09:50:00,70.0,70.16,69.96,70.09,17779.0,62.8202,62.9638,62.7843,62.9009,17779.0
2022-03-15 09:55:00,70.09,70.16,70.04,70.11,49508.0,62.9009,62.9638,62.8561,62.9189,49508.0
2022-03-15 10:00:00,70.13,70.2,70.04,70.11,34053.0,62.9368,62.9997,62.8561,62.9189,34053.0
2022-03-15 10:05:00,70.07,70.19,69.97,70.01,21198.0,62.883,62.9907,62.7933,62.8292,21198.0
2022-03-15 10:10:00,70.03,70.06,69.87,69.91,9736.0,62.8471,62.874,62.7035,62.7394,9736.0
2022-03-15 10:15:00,69.93,69.96,69.73,69.8,18655.0,62.7574,62.7843,62.5779,62.6407,18655.0
2022-03-15 10:20:00,69.82,69.85,69.65,69.71,21625.0,62.6586,62.6856,62.5061,62.5599,21625.0
2022-03-15 10:25:00,69.78,69.87,69.74,69.76,18835.0,62.6227,62.7035,62.5868,62.6048,18835.0
2022-03-15 10:30:00,69.77,69.89,69.77,69.8,11813.0,62.6138,62.7215,62.6138,62.6407,11813.0
2022-03-15 10:35:00,69.8,69.83,69.6,69.64,18893.0,62.6407,62.6676,62.4612,62.4971,18893.0
2022-03-15 10:40:00,69.64,69.66,69.43,69.43,25100.0,62.4971,62.5151,62.3086,62.3086,25100.0
2022-03-15 10:45:00,69.42,69.49,69.35,69.35,21036.0,62.2997,62.3625,62.2369,62.2369,21036.0
2022-03-15 10:50:00,69.36,69.43,69.32,69.4,10355.0,62.2458,62.3086,62.2099,62.2817,10355.0
2022-03-15 10:55:00,69.43,69.72,69.43,69.61,16478.0,62.3086,62.5689,62.3086,62.4702,16478.0
2022-03-15 11:00:00,69.61,69.89,69.57,69.81,29779.0,62.4702,62.7215,62.4343,62.6497,29779.0
2022-03-15 11:05:00,69.8,69.92,69.78,69.84,15365.0,62.6407,62.7484,62.6227,62.6766,15365.0
2022-03-15 11:10:00,69.83,69.86,69.71,69.71,14514.0,62.6676,62.6945,62.5599,62.5599,14514.0
2022-03-15 11:15:00,69.72,69.82,69.71,69.81,11089.0,62.5689,62.6586,62.5599,62.6497,11089.0
2022-03-15 11:20:00,69.81,69.87,69.79,69.82,23523.0,62.6497,62.7035,62.6317,62.6586,23523.0
2022-03-15 11:25:00,69.81,69.86,69.76,69.84,10264.0,62.6497,62.6945,62.6048,62.6766,10264.0
2022-03-15 11:30:00,69.84,69.87,69.73,69.75,8653.0,62.6766,62.7035,62.5779,62.5958,8653.0
2022-03-15 11:35:00,69.76,69.95,69.76,69.93,18299.0,62.6048,62.7753,62.6048,62.7574,18299.0
2022-03-15 11:40:00,69.95,69.99,69.87,69.95,17731.0,62.7753,62.8112,62.7035,62.7753,17731.0
2022-03-15 11:45:00,69.95,70.16,69.95,70.14,16367.0,62.7753,62.9638,62.7753,62.9458,16367.0
2022-03-15 11:50:00,70.14,70.2,70.05,70.06,22822.0,62.9458,62.9997,62.8651,62.874,22822.0
2022-03-15 11:55:00,70.07,70.07,69.82,69.94,14082.0,62.883,62.883,62.6586,62.7663,14082.0
2022-03-15 12:00:00,69.92,69.95,69.8,69.84,17935.0,62.7484,62.7753,62.6407,62.6766,17935.0
2022-03-15 12:05:00,69.83,69.87,69.75,69.87,8491.0,62.6676,62.7035,62.5958,62.7035,8491.0
2022-03-15 12:10:00,69.88,69.93,69.79,69.79,10008.0,62.7125,62.7574,62.6317,62.6317,10008.0
2022-03-15 12:15:00,69.77,69.89,69.76,69.88,11702.0,62.6138,62.7215,62.6048,62.7125,11702.0
2022-03-15 12:20:00,69.92,70.04,69.9,70.02,12266.0,62.7484,62.8561,62.7304,62.8381,12266.0
2022-03-15 12:25:00,70.02,70.03,69.89,69.91,13059.0,62.8381,62.8471,62.7215,62.7394,13059.0
2022-03-15 12:30:00,69.91,69.95,69.83,69.87,24825.0,62.7394,62.7753,62.6676,62.7035,24825.0
2022-03-15 12:35:00,69.85,69.95,69.85,69.91,9787.0,62.6856,62.7753,62.6856,62.7394,9787.0
2022-03-15 12:40:00,69.91,70.02,69.89,69.93,8948.0,62.7394,62.8381,62.7215,62.7574,8948.0
2022-03-15 12:45:00,69.91,69.92,69.8,69.8,15402.0,62.7394,62.7484,62.6407,62.6407,15402.0
2022-03-15 12:50:00,69.79,69.8,69.64,69.65,9276.0,62.6317,62.6407,62.4971,62.5061,9276.0
2022-03-15 12:55:00,69.64,69.74,69.64,69.67,6047.0,62.4971,62.5868,62.4971,62.524,6047.0
2022-03-15 13:00:00,69.68,69.79,69.68,69.76,6950.0,62.533,62.6317,62.533,62.6048,6950.0
2022-03-15 13:05:00,69.75,69.76,69.64,69.65,7653.0,62.5958,62.6048,62.4971,62.5061,7653.0
2022-03-15 13:10:00,69.67,69.73,69.63,69.67,6670.0,62.524,62.5779,62.4881,62.524,6670.0
2022-03-15 13:15:00,69.69,69.82,69.69,69.81,7892.0,62.542,62.6586,62.542,62.6497,7892.0
2022-03-15 13:20:00,69.81,69.82,69.75,69.75,7813.0,62.6497,62.6586,62.5958,62.5958,7813.0
2022-03-15 13:25:00,69.75,69.8,69.68,69.68,6988.0,62.5958,62.6407,62.533,62.533,6988.0
2022-03-15 13:30:00,69.69,69.69,69.57,69.61,11258.0,62.542,62.542,62.4343,62.4702,11258.0
2022-03-15 13:35:00,69.61,69.68,69.58,69.68,6852.0,62.4702,62.533,62.4433,62.533,6852.0
2022-03-15 13:40:00,69.68,69.81,69.65,69.79,15112.0,62.533,62.6497,62.5061,62.6317,15112.0
2022-03-15 13:45:00,69.8,69.84,69.77,69.79,15271.0,62.6407,62.6766,62.6138,62.6317,15271.0
2022-03-15 13:50:00,69.79,69.81,69.75,69.8,6541.0,62.6317,62.6497,62.5958,62.6407,6541.0
2022-03-15 13:55:00,69.79,69.9,69.78,69.9,14712.0,62.6317,62.7304,62.6227,62.7304,14712.0
2022-03-15 14:00:00,69.89,69.95,69.77,69.8,16475.0,62.7215,62.7753,62.6138,62.6407,16475.0
2022-03-15 14:05:00,69.81,69.93,69.77,69.9,7845.0,62.6497,62.7574,62.6138,62.7304,7845.0
2022-03-15 14:10:00,69.91,69.98,69.84,69.84,18768.0,62.7394,62.8022,62.6766,62.6766,18768.0
2022-03-15 14:15:00,69.84,69.85,69.74,69.78,17503.0,62.6766,62.6856,62.5868,62.6227,17503.0
2022-03-15 14:20:00,69.76,69.87,69.7,69.86,21761.0,62.6048,62.7035,62.551,62.6945,21761.0
2022-03-15 14:25:00,69.85,69.85,69.79,69.8,13576.0,62.6856,62.6856,62.6317,62.6407,13576.0
2022-03-15 14:30:00,69.81,69.86,69.74,69.86,5954.0,62.6497,62.6945,62.5868,62.6945,5954.0
2022-03-15 14:35:00,69.85,69.87,69.81,69.84,13004.0,62.6856,62.7035,62.6497,62.6766,13004.0
2022-03-15 14:40:00,69.84,69.96,69.82,69.92,15040.0,62.6766,62.7843,62.6586,62.7484,15040.0
2022-03-15 14:45:00,69.92,70.05,69.91,70.02,18555.0,62.7484,62.8651,62.7394,62.8381,18555.0
2022-03-15 14:50:00,70.02,70.16,70.01,70.12,36829.0,62.8381,62.9638,62.8292,62.9279,36829.0
2022-03-15 14:55:00,70.12,70.2,70.09,70.15,97640.0,62.9279,62.9997,62.9009,62.9548,97640.0
2022-03-15 15:00:00,70.16,70.21,70.12,70.18,67720.0,62.9638,63.0086,62.9279,62.9817,67720.0
2022-03-15 15:05:00,70.17,70.18,70.06,70.08,37550.0,62.9727,62.9817,62.874,62.892,37550.0
2022-03-15 15:10:00,70.08,70.18,70.08,70.15,21151.0,62.892,62.9817,62.892,62.9548,21151.0
2022-03-15 15:15:00,70.15,70.24,70.12,70.23,27003.0,62.9548,63.0356,62.9279,63.0266,27003.0
2022-03-15 15:20:00,70.24,70.32,70.2,70.3,19662.0,63.0356,63.1074,62.9997,63.0894,19662.0
2022-03-15 15:25:00,70.29,70.31,70.24,70.24,22936.0,63.0804,63.0984,63.0356,63.0356,22936.0
2022-03-15 15:30:00,70.23,70.24,70.13,70.13,38550.0,63.0266,63.0356,62.9368,62.9368,38550.0
2022-03-15 15:35:00,70.14,70.2,70.1,70.18,31937.0,62.9458,62.9997,62.9099,62.9817,31937.0
2022-03-15 15:40:00,70.19,70.28,70.12,70.28,32293.0,62.9907,63.0715,62.9279,63.0715,32293.0
2022-03-15 15:45:00,70.28,70.34,70.2,70.33,49216.0,63.0715,63.1253,62.9997,63.1163,49216.0
2022-03-15 15:50:00,70.33,70.4,70.25,70.3,84720.0,63.1163,63.1792,63.0445,63.0894,84720.0
2022-03-15 15:55:00,70.29,70.3,70.12,70.23,221057.0,63.0804,63.0894,62.9279,63.0266,221057.0
2022-03-16 09:30:00,69.94,70.0,69.48,69.76,44277.0,62.7663,62.8202,62.3535,62.6048,44277.0
2022-03-16 09:35:00,69.8,69.99,69.77,69.94,14997.0,62.6407,62.8112,62.6138,62.7663,14997.0
2022-03-16 09:40:00,69.88,69.9,69.43,69.43,11129.0,62.7125,62.7304,62.3086,62.3086,11129.0
2022-03-16 09:45:00,69.47,69.48,69.22,69.22,14309.0,62.3445,62.3535,62.1202,62.1202,14309.0
2022-03-16 09:50:00,69.22,69.33,69.07,69.16,18745.0,62.1202,62.2189,61.9856,62.0663,18745.0
2022-03-16 09:55:00,69.14,69.2,69.07,69.16,11655.0,62.0484,62.1022,61.9856,62.0663,11655.0
2022-03-16 10:00:00,69.13,69.13,68.91,68.93,12667.0,62.0394,62.0394,61.842,61.8599,12667.0
2022-03-16 10:05:00,68.95,68.95,68.72,68.84,13253.0,61.8779,61.8779,61.6715,61.7792,13253.0
2022-03-16 10:10:00,68.84,68.93,68.82,68.84,65896.0,61.7792,61.8599,61.7612,61.7792,65896.0
2022-03-16 10:15:00,68.84,69.04,68.81,68.81,13742.0,61.7792,61.9586,61.7522,61.7522,13742.0
2022-03-16 10:20:00,68.82,68.9,68.7,68.72,142991.0,61.7612,61.833,61.6535,61.6715,142991.0
2022-03-16 10:25:00,68.71,68.73,68.46,68.47,11006.0,61.6625,61.6804,61.4381,61.4471,11006.0
2022-03-16 10:30:00,68.47,68.48,68.24,68.25,15673.0,61.4471,61.4561,61.2407,61.2497,15673.0
2022-03-16 10:35:00,68.24,68.26,68.08,68.11,12776.0,61.2407,61.2587,61.0971,61.124,12776.0
2022-03-16 10:40:00,68.11,68.17,67.98,68.02,53164.0,61.124,61.1779,61.0074,61.0433,53164.0
2022-03-16 10:45:00,68.03,68.18,68.03,68.16,24173.0,61.0522,61.1869,61.0522,61.1689,24173.0
2022-03-16 10:50:00,68.17,68.38,68.16,68.34,9917.0,61.1779,61.3663,61.1689,61.3304,9917.0
2022-03-16 10:55:00,68.35,68.47,68.28,68.44,14302.0,61.3394,61.4471,61.2766,61.4202,14302.0
2022-03-16 11:00:00,68.43,68.52,68.35,68.52,18533.0,61.4112,61.492,61.3394,61.492,18533.0
2022-03-16 11:05:00,68.52,68.52,68.3,68.32,10953.0,61.492,61.492,61.2945,61.3125,10953.0
2022-03-16 11:10:00,68.3,68.31,68.13,68.19,21647.0,61.2945,61.3035,61.142,61.1958,21647.0
2022-03-16 11:15:00,68.2,68.31,68.12,68.18,15276.0,61.2048,61.3035,61.133,61.1869,15276.0
2022-03-16 11:20:00,68.19,68.4,68.17,68.36,39803.0,61.1958,61.3843,61.1779,61.3484,39803.0
2022-03-16 11:25:00,68.36,68.62,68.33,68.55,40165.0,61.3484,61.5817,61.3215,61.5189,40165.0
2022-03-16 11:30:00,68.55,68.58,68.37,68.39,30211.0,61.5189,61.5458,61.3574,61.3753,30211.0
2022-03-16 11:35:00,68.38,68.59,68.37,68.59,25538.0,61.3663,61.5548,61.3574,61.5548,25538.0
2022-03-16 11:40:00,68.61,68.85,68.61,68.76,18905.0,61.5728,61.7881,61.5728,61.7074,18905.0
2022-03-16 11:45:00,68.76,68.89,68.74,68.87,8970.0,61.7074,61.824,61.6894,61.8061,8970.0
2022-03-16 11:50:00,68.88,68.91,68.8,68.81,11473.0,61.8151,61.842,61.7433,61.7522,11473.0
2022-03-16 11:55:00,68.82,68.93,68.81,68.86,17270.0,61.7612,61.8599,61.7522,61.7971,17270.0
2022-03-16 12:00:00,68.88,68.99,68.88,68.96,12628.0,61.8151,61.9138,61.8151,61.8869,12628.0
2022-03-16 12:05:00,68.96,68.99,68.84,68.89,27604.0,61.8869,61.9138,61.7792,61.824,27604.0
2022-03-16 12:10:00,68.89,68.89,68.75,68.86,25931.0,61.824,61.824,61.6984,61.7971,25931.0
2022-03-16 12:15:00,68.84,68.86,68.77,68.8,37528.0,61.7792,61.7971,61.7163,61.7433,37528.0
2022-03-16 12:20:00,68.79,68.8,68.7,68.72,34528.0,61.7343,61.7433,61.6535,61.6715,34528.0
2022-03-16 12:25:00,68.7,68.84,68.66,68.78,25243.0,61.6535,61.7792,61.6176,61.7253,25243.0
2022-03-16 12:30:00,68.8,69.02,68.78,68.97,97548.0,61.7433,61.9407,61.7253,61.8958,97548.0
2022-03-16 12:35:00,68.98,69.04,68.81,68.83,15470.0,61.9048,61.9586,61.7522,61.7702,15470.0
2022-03-16 12:40:00,68.82,68.9,68.79,68.9,15897.0,61.7612,61.833,61.7343,61.833,15897.0
2022-03-16 12:45:00,68.9,68.91,68.79,68.8,16163.0,61.833,61.842,61.7343,61.7433,16163.0
2022-03-16 12:50:00,68.79,68.87,68.76,68.78,15242.0,61.7343,61.8061,61.7074,61.7253,15242.0
2022-03-16 12:55:00,68.77,68.88,68.75,68.88,11498.0,61.7163,61.8151,61.6984,61.8151,11498.0
2022-03-16 13:00:00,68.89,68.92,68.79,68.83,11954.0,61.824,61.851,61.7343,61.7702,11954.0
2022-03-16 13:05:00,68.82,68.85,68.74,68.84,13605.0,61.7612,61.7881,61.6894,61.7792,13605.0
2022-03-16 13:10:00,68.86,69.01,68.84,69.0,10376.0,61.7971,61.9317,61.7792,61.9227,10376.0
2022-03-16 13:15:00,69.0,69.23,69.0,69.22,10810.0,61.9227,62.1292,61.9227,62.1202,10810.0
2022-03-16 13:20:00,69.25,69.27,69.18,69.24,17698.0,62.1471,62.1651,62.0843,62.1381,17698.0
2022-03-16 13:25:00,69.23,69.23,69.12,69.14,11381.0,62.1292,62.1292,62.0304,62.0484,11381.0
2022-03-16 13:30:00,69.13,69.19,69.12,69.17,12418.0,62.0394,62.0933,62.0304,62.0753,12418.0
2022-03-16 13:35:00,69.18,69.18,69.1,69.12,14606.0,62.0843,62.0843,62.0125,62.0304,14606.0
2022-03-16 13:40:00,69.11,69.13,69.05,69.09,10135.0,62.0215,62.0394,61.9676,62.0035,10135.0
2022-03-16 13:45:00,69.09,69.2,69.09,69.09,10076.0,62.0035,62.1022,62.0035,62.0035,10076.0
2022-03-16 13:50:00,69.09,69.22,69.09,69.19,9895.0,62.0035,62.1202,62.0035,62.0933,9895.0
2022-03-16 13:55:00,69.19,69.23,69.11,69.14,15584.0,62.0933,62.1292,62.0215,62.0484,15584.0
2022-03-16 14:00:00,69.12,69.14,68.87,69.01,55699.0,62.0304,62.0484,61.8061,61.9317,55699.0
2022-03-16 14:05:00,69.02,69.21,68.74,68.75,32731.0,61.9407,62.1112,61.6894,61.6984,32731.0
2022-03-16 14:10:00,68.75,68.79,68.57,68.64,28505.0,61.6984,61.7343,61.5369,61.5997,28505.0
2022-03-16 14:15:00,68.62,68.65,68.51,68.63,14622.0,61.5817,61.6086,61.483,61.5907,14622.0
2022-03-16 14:20:00,68.63,68.68,68.51,68.56,30613.0,61.5907,61.6356,61.483,61.5279,30613.0
2022-03-16 14:25:00,68.57,68.66,68.49,68.52,13960.0,61.5369,61.6176,61.4651,61.492,13960.0
2022-03-16 14:30:00,68.55,68.69,68.45,68.65,29202.0,61.5189,61.6445,61.4292,61.6086,29202.0
2022-03-16 14:35:00,68.66,68.74,68.59,68.72,13858.0,61.6176,61.6894,61.5548,61.6715,13858.0
2022-03-16 14:40:00,68.73,68.9,68.71,68.84,19246.0,61.6804,61.833,61.6625,61.7792,19246.0
2022-03-16 14:45:00,68.84,68.91,68.75,68.85,21745.0,61.7792,61.842,61.6984,61.7881,21745.0
2022-03-16 14:50:00,68.86,68.91,68.76,68.89,15306.0,61.7971,61.842,61.7074,61.824,15306.0
2022-03-16 14:55:00,68.88,69.04,68.86,68.88,19446.0,61.8151,61.9586,61.7971,61.8151,19446.0
2022-03-16 15:00:00,68.89,69.02,68.87,68.99,17232.0,61.824,61.9407,61.8061,61.9138,17232.0
2022-03-16 15:05:00,68.99,69.08,68.87,68.95,16318.0,61.9138,61.9945,61.8061,61.8779,16318.0
2022-03-16 15:10:00,68.93,69.02,68.9,69.01,13092.0,61.8599,61.9407,61.833,61.9317,13092.0
2022-03-16 15:15:00,69.01,69.24,68.95,69.24,16222.0,61.9317,62.1381,61.8779,62.1381,16222.0
2022-03-16 15:20:00,69.24,69.39,69.23,69.37,24673.0,62.1381,62.2727,62.1292,62.2548,24673.0
2022-03-16 15:25:00,69.39,69.43,69.29,69.3,38779.0,62.2727,62.3086,62.183,62.192,38779.0
2022-03-16 15:30:00,69.3,69.3,69.15,69.19,20149.0,62.192,62.192,62.0574,62.0933,20149.0
2022-03-16 15:35:00,69.18,69.23,69.1,69.16,45464.0,62.0843,62.1292,62.0125,62.0663,45464.0
2022-03-16 15:40:00,69.15,69.17,69.08,69.17,41433.0,62.0574,62.0753,61.9945,62.0753,41433.0
2022-03-16 15:45:00,69.16,69.25,69.08,69.23,60262.0,62.0663,62.1471,61.9945,62.1292,60262.0
2022-03-16 15:50:00,69.23,69.29,69.17,69.21,129195.0,62.1292,62.183,62.0753,62.1112,129195.0
2022-03-16 15:55:00,69.2,69.27,69.08,69.24,365264.0,62.1022,62.1651,61.9945,62.1381,365264.0
2022-03-17 09:30:00,69.16,69.55,69.08,69.19,39548.0,62.0663,62.4163,61.9945,62.0933,39548.0
2022-03-17 09:35:00,69.24,69.31,69.13,69.18,36125.0,62.1381,62.201,62.0394,62.0843,36125.0
2022-03-17 09:40:00,69.2,69.38,69.14,69.22,18300.0,62.1022,62.2638,62.0484,62.1202,18300.0
2022-03-17 09:45:00,69.22,69.4,69.19,69.36,14061.0,62.1202,62.2817,62.0933,62.2458,14061.0
2022-03-17 09:50:00,69.38,69.43,69.14,69.14,11616.0,62.2638,62.3086,62.0484,62.0484,11616.0
2022-03-17 09:55:00,69.08,69.17,68.98,69.12,143622.0,61.9945,62.0753,61.9048,62.0304,143622.0
2022-03-17 10:00:00,69.16,69.48,69.16,69.37,21599.0,62.0663,62.3535,62.0663,62.2548,21599.0
2022-03-17 10:05:00,69.36,69.47,69.3,69.43,22429.0,62.2458,62.3445,62.192,62.3086,22429.0
2022-03-17 10:10:00,69.42,69.6,69.28,69.55,31225.0,62.2997,62.4612,62.174,62.4163,31225.0
2022-03-17 10:15:00,69.5,69.66,69.49,69.58,14874.0,62.3715,62.5151,62.3625,62.4433,14874.0
2022-03-17 10:20:00,69.58,69.59,69.37,69.43,12298.0,62.4433,62.4522,62.2548,62.3086,12298.0
2022-03-17 10:25:00,69.41,69.53,69.37,69.47,8134.0,62.2907,62.3984,62.2548,62.3445,8134.0
2022-03-17 10:30:00,69.45,69.53,69.39,69.44,18685.0,62.3266,62.3984,62.2727,62.3176,18685.0
2022-03-17 10:35:00,69.45,69.57,69.4,69.55,12545.0,62.3266,62.4343,62.2817,62.4163,12545.0
2022-03-17 10:40:00,69.56,69.71,69.51,69.64,15966.0,62.4253,62.5599,62.3804,62.4971,15966.0
2022-03-17 10:45:00,69.66,69.72,69.6,69.66,9421.0,62.5151,62.5689,62.4612,62.5151,9421.0
2022-03-17 10:50:00,69.65,69.77,69.65,69.74,9102.0,62.5061,62.6138,62.5061,62.5868,9102.0
2022-03-17 10:55:00,69.74,69.76,69.66,69.76,9458.0,62.5868,62.6048,62.5151,62.6048,9458.0
2022-03-17 11:00:00,69.77,69.81,69.71,69.79,19716.0,62.6138,62.6497,62.5599,62.6317,19716.0
2022-03-17 11:05:00,69.78,69.84,69.75,69.82,16106.0,62.6227,62.6766,62.5958,62.6586,16106.0
2022-03-17 11:10:00,69.82,69.83,69.68,69.69,12605.0,62.6586,62.6676,62.533,62.542,12605.0
2022-03-17 11:15:00,69.7,69.72,69.56,69.63,16735.0,62.551,62.5689,62.4253,62.4881,16735.0
2022-03-17 11:20:00,69.63,69.79,69.62,69.74,14123.0,62.4881,62.6317,62.4792,62.5868,14123.0
2022-03-17 11:25:00,69.77,69.8,69.74,69.78,11970.0,62.6138,62.6407,62.5868,62.6227,11970.0
2022-03-17 11:30:00,69.76,69.77,69.7,69.76,14153.0,62.6048,62.6138,62.551,62.6048,14153.0
2022-03-17 11:35:00,69.75,69.83,69.73,69.82,14093.0,62.5958,62.6676,62.5779,62.6586,14093.0
2022-03-17 11:40:00,69.82,69.83,69.78,69.81,14127.0,62.6586,62.6676,62.6227,62.6497,14127.0
2022-03-17 11:45:00,69.81,69.9,69.78,69.85,15389.0,62.6497,62.7304,62.6227,62.6856,15389.0
2022-03-17 11:50:00,69.85,69.89,69.78,69.84,8306.0,62.6856,62.7215,62.6227,62.6766,8306.0
2022-03-17 11:55:00,69.85,69.88,69.72,69.72,9870.0,62.6856,62.7125,62.5689,62.5689,9870.0
2022-03-17 12:00:00,69.72,69.78,69.7,69.74,11664.0,62.5689,62.6227,62.551,62.5868,11664.0
2022-03-17 12:05:00,69.74,69.75,69.7,69.72,9466.0,62.5868,62.5958,62.551,62.5689,9466.0
2022-03-17 12:10:00,69.72,69.8,69.71,69.73,9128.0,62.5689,62.6407,62.5599,62.5779,9128.0
2022-03-17 12:15:00,69.72,69.82,69.71,69.8,12249.0,62.5689,62.6586,62.5599,62.6407,12249.0
2022-03-17 12:20:00,69.8,69.9,69.79,69.88,11065.0,62.6407,62.7304,62.6317,62.7125,11065.0
2022-03-17 12:25:00,69.9,69.97,69.9,69.97,11214.0,62.7304,62.7933,62.7304,62.7933,11214.0
2022-03-17 12:30:00,69.99,70.06,69.96,70.01,14185.0,62.8112,62.874,62.7843,62.8292,14185.0
2022-03-17 12:35:00,70.0,70.09,69.99,70.02,10751.0,62.8202,62.9009,62.8112,62.8381,10751.0
2022-03-17 12:40:00,70.02,70.02,69.93,69.95,14641.0,62.8381,62.8381,62.7574,62.7753,14641.0
2022-03-17 12:45:00,69.95,69.99,69.89,69.93,12469.0,62.7753,62.8112,62.7215,62.7574,12469.0
2022-03-17 12:50:00,69.93,70.0,69.9,69.98,9605.0,62.7574,62.8202,62.7304,62.8022,9605.0
2022-03-17 12:55:00,69.97,69.99,69.93,69.96,7805.0,62.7933,62.8112,62.7574,62.7843,7805.0
2022-03-17 13:00:00,69.96,69.97,69.9,69.91,13349.0,62.7843,62.7933,62.7304,62.7394,13349.0
2022-03-17 13:05:00,69.92,70.03,69.91,69.98,16851.0,62.7484,62.8471,62.7394,62.8022,16851.0
2022-03-17 13:10:00,69.98,70.08,69.96,70.08,10939.0,62.8022,62.892,62.7843,62.892,10939.0
2022-03-17 13:15:00,70.09,70.1,70.03,70.04,10463.0,62.9009,62.9099,62.8471,62.8561,10463.0
2022-03-17 13:20:00,70.04,70.06,69.97,70.06,10159.0,62.8561,62.874,62.7933,62.874,10159.0
2022-03-17 13:25:00,70.05,70.1,70.0,70.1,34793.0,62.8651,62.9099,62.8202,62.9099,34793.0
2022-03-17 13:30:00,70.09,70.14,69.99,69.99,23211.0,62.9009,62.9458,62.8112,62.8112,23211.0
2022-03-17 13:35:00,69.99,70.01,69.93,69.99,20958.0,62.8112,62.8292,62.7574,62.8112,20958.0
2022-03-17 13:40:00,70.0,70.07,69.97,69.97,15101.0,62.8202,62.883,62.7933,62.7933,15101.0
2022-03-17 13:45:00,69.99,69.99,69.85,69.88,12170.0,62.8112,62.8112,62.6856,62.7125,12170.0
2022-03-17 13:50:00,69.87,69.94,69.86,69.88,15238.0,62.7035,62.7663,62.6945,62.7125,15238.0
2022-03-17 13:55:00,69.88,70.0,69.87,69.96,17414.0,62.7125,62.8202,62.7035,62.7843,17414.0
2022-03-17 14:00:00,69.96,69.99,69.87,69.9,10988.0,62.7843,62.8112,62.7035,62.7304,10988.0
2022-03-17 14:05:00,69.9,69.96,69.84,69.84,12497.0,62.7304,62.7843,62.6766,62.6766,12497.0
2022-03-17 14:10:00,69.84,69.85,69.77,69.79,14364.0,62.6766,62.6856,62.6138,62.6317,14364.0
2022-03-17 14:15:00,69.8,69.9,69.74,69.88,57028.0,62.6407,62.7304,62.5868,62.7125,57028.0
2022-03-17 14:20:00,69.87,69.87,69.76,69.77,16528.0,62.7035,62.7035,62.6048,62.6138,16528.0
2022-03-17 14:25:00,69.76,69.82,69.74,69.78,16721.0,62.6048,62.6586,62.5868,62.6227,16721.0
2022-03-17 14:30:00,69.79,69.9,69.77,69.82,23327.0,62.6317,62.7304,62.6138,62.6586,23327.0
2022-03-17 14:35:00,69.83,69.84,69.78,69.81,11825.0,62.6676,62.6766,62.6227,62.6497,11825.0
2022-03-17 14:40:00,69.81,69.81,69.76,69.79,12880.0,62.6497,62.6497,62.6048,62.6317,12880.0
2022-03-17 14:45:00,69.8,69.86,69.79,69.86,13989.0,62.6407,62.6945,62.6317,62.6945,13989.0
2022-03-17 14:50:00,69.86,69.89,69.8,69.8,15306.0,62.6945,62.7215,62.6407,62.6407,15306.0
2022-03-17 14:55:00,69.79,69.85,69.79,69.83,19848.0,62.6317,62.6856,62.6317,62.6676,19848.0
2022-03-17 15:00:00,69.83,69.84,69.75,69.84,23929.0,62.6676,62.6766,62.5958,62.6766,23929.0
2022-03-17 15:05:00,69.84,69.85,69.75,69.78,18985.0,62.6766,62.6856,62.5958,62.6227,18985.0
2022-03-17 15:10:00,69.78,69.78,69.71,69.77,18769.0,62.6227,62.6227,62.5599,62.6138,18769.0
2022-03-17 15:15:00,69.77,69.78,69.72,69.75,19580.0,62.6138,62.6227,62.5689,62.5958,19580.0
2022-03-17 15:20:00,69.74,69.76,69.6,69.6,24195.0,62.5868,62.6048,62.4612,62.4612,24195.0
2022-03-17 15:25:00,69.6,69.71,69.6,69.68,24101.0,62.4612,62.5599,62.4612,62.533,24101.0
2022-03-17 15:30:00,69.68,69.72,69.65,69.71,27040.0,62.533,62.5689,62.5061,62.5599,27040.0
2022-03-17 15:35:00,69.71,69.76,69.62,69.63,23595.0,62.5599,62.6048,62.4792,62.4881,23595.0
2022-03-17 15:40:00,69.63,69.79,69.63,69.76,38815.0,62.4881,62.6317,62.4881,62.6048,38815.0
2022-03-17 15:45:00,69.75,69.78,69.69,69.75,71234.0,62.5958,62.6227,62.542,62.5958,71234.0
2022-03-17 15:50:00,69.75,69.75,69.57,69.67,138909.0,62.5958,62.5958,62.4343,62.524,138909.0
2022-03-17 15:55:00,69.67,69.7,69.53,69.69,265435.0,62.524,62.551,62.3984,62.542,265435.0
2022-03-18 09:30:00,69.47,69.7,68.87,69.26,864911.0,62.3445,62.551,61.8061,62.1561,864911.0
2022-03-18 09:35:00,69.26,69.54,69.17,69.36,39278.0,62.1561,62.4074,62.0753,62.2458,39278.0
2022-03-18 09:40:00,69.39,69.69,69.35,69.53,38796.0,62.2727,62.542,62.2369,62.3984,38796.0
2022-03-18 09:45:00,69.53,69.53,69.34,69.36,25019.0,62.3984,62.3984,62.2279,62.2458,25019.0
2022-03-18 09:50:00,69.38,69.47,69.27,69.39,14288.0,62.2638,62.3445,62.1651,62.2727,14288.0
2022-03-18 09:55:00,69.37,69.38,69.01,69.03,16181.0,62.2548,62.2638,61.9317,61.9497,16181.0
2022-03-18 10:00:00,69.05,69.16,68.9,68.94,23649.0,61.9676,62.0663,61.833,61.8689,23649.0
2022-03-18 10:05:00,68.96,69.07,68.88,68.9,16266.0,61.8869,61.9856,61.8151,61.833,16266.0
2022-03-18 10:10:00,68.89,69.08,68.87,68.9,19274.0,61.824,61.9945,61.8061,61.833,19274.0
2022-03-18 10:15:00,68.91,68.96,68.67,68.79,13941.0,61.842,61.8869,61.6266,61.7343,13941.0
2022-03-18 10:20:00,68.79,68.87,68.75,68.79,11091.0,61.7343,61.8061,61.6984,61.7343,11091.0
2022-03-18 10:25:00,68.81,68.84,68.67,68.78,6554.0,61.7522,61.7792,61.6266,61.7253,6554.0
2022-03-18 10:30:00,68.77,69.09,68.73,69.02,13938.0,61.7163,62.0035,61.6804,61.9407,13938.0
2022-03-18 10:35:00,69.01,69.08,68.98,68.99,16540.0,61.9317,61.9945,61.9048,61.9138,16540.0
2022-03-18 10:40:00,69.0,69.07,68.95,68.98,8785.0,61.9227,61.9856,61.8779,61.9048,8785.0
2022-03-18 10:45:00,68.98,68.98,68.85,68.87,9847.0,61.9048,61.9048,61.7881,61.8061,9847.0
2022-03-18 10:50:00,68.87,68.91,68.79,68.85,7387.0,61.8061,61.842,61.7343,61.7881,7387.0
2022-03-18 10:55:00,68.84,68.86,68.66,68.69,17206.0,61.7792,61.7971,61.6176,61.6445,17206.0
2022-03-18 11:00:00,68.69,68.76,68.6,68.65,12208.0,61.6445,61.7074,61.5638,61.6086,12208.0
2022-03-18 11:05:00,68.64,68.8,68.63,68.75,9414.0,61.5997,61.7433,61.5907,61.6984,9414.0
2022-03-18 11:10:00,68.76,68.81,68.71,68.73,5989.0,61.7074,61.7522,61.6625,61.6804,5989.0
2022-03-18 11:15:00,68.74,68.74,68.62,68.72,9503.0,61.6894,61.6894,61.5817,61.6715,9503.0
2022-03-18 11:20:00,68.73,68.73,68.61,68.64,9329.0,61.6804,61.6804,61.5728,61.5997,9329.0
2022-03-18 11:25:00,68.63,68.65,68.51,68.52,8173.0,61.5907,61.6086,61.483,61.492,8173.0
2022-03-18 11:30:00,68.51,68.6,68.44,68.54,8508.0,61.483,61.5638,61.4202,61.5099,8508.0
2022-03-18 11:35:00,68.5,68.62,68.45,68.51,17788.0,61.474,61.5817,61.4292,61.483,17788.0
2022-03-18 11:40:00,68.49,68.49,68.34,68.34,6750.0,61.4651,61.4651,61.3304,61.3304,6750.0
2022-03-18 11:45:00,68.33,68.42,68.32,68.42,13207.0,61.3215,61.4022,61.3125,61.4022,13207.0
2022-03-18 11:50:00,68.41,68.44,68.31,68.34,11619.0,61.3933,61.4202,61.3035,61.3304,11619.0
2022-03-18 11:55:00,68.35,68.45,68.35,68.44,9788.0,61.3394,61.4292,61.3394,61.4202,9788.0
2022-03-18 12:00:00,68.43,68.47,68.36,68.42,41036.0,61.4112,61.4471,61.3484,61.4022,41036.0
2022-03-18 12:05:00,68.44,68.5,68.44,68.44,9478.0,61.4202,61.474,61.4202,61.4202,9478.0
2022-03-18 12:10:00,68.43,68.48,68.38,68.43,13011.0,61.4112,61.4561,61.3663,61.4112,13011.0
2022-03-18 12:15:00,68.43,68.53,68.43,68.43,8923.0,61.4112,61.501,61.4112,61.4112,8923.0
2022-03-18 12:20:00,68.42,68.51,68.4,68.44,24194.0,61.4022,61.483,61.3843,61.4202,24194.0
2022-03-18 12:25:00,68.45,68.56,68.45,68.51,22156.0,61.4292,61.5279,61.4292,61.483,22156.0
2022-03-18 12:30:00,68.51,68.57,68.5,68.54,16307.0,61.483,61.5369,61.474,61.5099,16307.0
2022-03-18 12:35:00,68.54,68.58,68.48,68.49,14460.0,61.5099,61.5458,61.4561,61.4651,14460.0
2022-03-18 12:40:00,68.49,68.63,68.48,68.6,12798.0,61.4651,61.5907,61.4561,61.5638,12798.0
2022-03-18 12:45:00,68.61,68.62,68.51,68.53,26729.0,61.5728,61.5817,61.483,61.501,26729.0
2022-03-18 12:50:00,68.53,68.61,68.52,68.55,12944.0,61.501,61.5728,61.492,61.5189,12944.0
2022-03-18 12:55:00,68.55,68.7,68.54,68.61,169849.0,61.5189,61.6535,61.5099,61.5728,169849.0
2022-03-18 13:00:00,68.63,68.69,68.61,68.61,15815.0,61.5907,61.6445,61.5728,61.5728,15815.0
2022-03-18 13:05:00,68.61,68.75,68.58,68.75,26834.0,61.5728,61.6984,61.5458,61.6984,26834.0
2022-03-18 13:10:00,68.75,68.82,68.74,68.82,14332.0,61.6984,61.7612,61.6894,61.7612,14332.0
2022-03-18 13:15:00,68.81,68.89,68.78,68.87,15120.0,61.7522,61.824,61.7253,61.8061,15120.0
2022-03-18 13:20:00,68.87,68.9,68.86,68.89,13989.0,61.8061,61.833,61.7971,61.824,13989.0
2022-03-18 13:25:00,68.89,68.9,68.8,68.87,18528.0,61.824,61.833,61.7433,61.8061,18528.0
2022-03-18 13:30:00,68.88,68.89,68.7,68.74,19730.0,61.8151,61.824,61.6535,61.6894,19730.0
2022-03-18 13:35:00,68.73,68.77,68.72,68.75,12590.0,61.6804,61.7163,61.6715,61.6984,12590.0
2022-03-18 13:40:00,68.75,68.86,68.74,68.86,10154.0,61.6984,61.7971,61.6894,61.7971,10154.0
2022-03-18 13:45:00,68.85,68.88,68.84,68.86,21572.0,61.7881,61.8151,61.7792,61.7971,21572.0
2022-03-18 13:50:00,68.87,68.89,68.79,68.8,17893.0,61.8061,61.824,61.7343,61.7433,17893.0
2022-03-18 13:55:00,68.81,68.87,68.71,68.75,23828.0,61.7522,61.8061,61.6625,61.6984,23828.0
2022-03-18 14:00:00,68.76,68.78,68.55,68.55,15794.0,61.7074,61.7253,61.5189,61.5189,15794.0
2022-03-18 14:05:00,68.55,68.55,68.4,68.44,13639.0,61.5189,61.5189,61.3843,61.4202,13639.0
2022-03-18 14:10:00,68.45,68.56,68.45,68.53,12126.0,61.4292,61.5279,61.4292,61.501,12126.0
2022-03-18 14:15:00,68.54,68.68,68.52,68.62,10213.0,61.5099,61.6356,61.492,61.5817,10213.0
2022-03-18 14:20:00,68.63,68.67,68.59,68.66,11478.0,61.5907,61.6266,61.5548,61.6176,11478.0
2022-03-18 14:25:00,68.69,68.7,68.63,68.68,14353.0,61.6445,61.6535,61.5907,61.6356,14353.0
2022-03-18 14:30:00,68.68,68.68,68.61,68.64,11536.0,61.6356,61.6356,61.5728,61.5997,11536.0
2022-03-18 14:35:00,68.64,68.71,68.6,68.67,16805.0,61.5997,61.6625,61.5638,61.6266,16805.0
2022-03-18 14:40:00,68.67,68.71,68.64,68.67,19355.0,61.6266,61.6625,61.5997,61.6266,19355.0
2022-03-18 14:45:00,68.67,68.72,68.67,68.71,16841.0,61.6266,61.6715,61.6266,61.6625,16841.0
2022-03-18 14:50:00,68.71,68.75,68.69,68.72,17494.0,61.6625,61.6984,61.6445,61.6715,17494.0
2022-03-18 14:55:00,68.72,68.83,68.72,68.8,26044.0,61.6715,61.7702,61.6715,61.7433,26044.0
2022-03-18 15:00:00,68.81,68.91,68.8,68.87,37534.0,61.7522,61.842,61.7433,61.8061,37534.0
2022-03-18 15:05:00,68.87,68.95,68.87,68.92,22288.0,61.8061,61.8779,61.8061,61.851,22288.0
2022-03-18 15:10:00,68.92,68.93,68.86,68.9,29028.0,61.851,61.8599,61.7971,61.833,29028.0
2022-03-18 15:15:00,68.91,68.94,68.85,68.91,44718.0,61.842,61.8689,61.7881,61.842,44718.0
2022-03-18 15:20:00,68.91,68.99,68.9,68.98,26624.0,61.842,61.9138,61.833,61.9048,26624.0
2022-03-18 15:25:00,68.97,69.0,68.92,68.93,75373.0,61.8958,61.9227,61.851,61.8599,75373.0
2022-03-18 15:30:00,68.93,69.01,68.92,68.99,18947.0,61.8599,61.9317,61.851,61.9138,18947.0
2022-03-18 15:35:00,68.98,68.98,68.89,68.9,26125.0,61.9048,61.9048,61.824,61.833,26125.0
2022-03-18 15:40:00,68.9,69.01,68.82,68.99,35994.0,61.833,61.9317,61.7612,61.9138,35994.0
2022-03-18 15:45:00,68.99,69.01,68.92,69.0,49963.0,61.9138,61.9317,61.851,61.9227,49963.0
2022-03-18 15:50:00,68.99,68.99,68.7,68.75,73040.0,61.9138,61.9138,61.6535,61.6984,73040.0
2022-03-18 15:55:00,68.75,68.83,68.68,68.79,246981.0,61.6984,61.7702,61.6356,61.7343,246981.0
2022-03-21 09:30:00,68.69,69.13,68.67,69.1,41203.0,61.6445,62.0394,61.6266,62.0125,41203.0
2022-03-21 09:35:00,69.13,69.55,69.07,69.52,28599.0,62.0394,62.4163,61.9856,62.3894,28599.0
2022-03-21 09:40:00,69.52,69.57,69.37,69.46,33081.0,62.3894,62.4343,62.2548,62.3356,33081.0
2022-03-21 09:45:00,69.53,69.78,69.53,69.66,18658.0,62.3984,62.6227,62.3984,62.5151,18658.0
2022-03-21 09:50:00,69.67,69.76,69.57,69.61,18112.0,62.524,62.6048,62.4343,62.4702,18112.0
2022-03-21 09:55:00,69.61,69.61,69.39,69.41,16924.0,62.4702,62.4702,62.2727,62.2907,16924.0
2022-03-21 10:00:00,69.42,69.47,69.28,69.36,24544.0,62.2997,62.3445,62.174,62.2458,24544.0
2022-03-21 10:05:00,69.38,69.48,69.34,69.43,12567.0,62.2638,62.3535,62.2279,62.3086,12567.0
2022-03-21 10:10:00,69.44,69.65,69.38,69.65,15977.0,62.3176,62.5061,62.2638,62.5061,15977.0
2022-03-21 10:15:00,69.64,69.67,69.52,69.52,9737.0,62.4971,62.524,62.3894,62.3894,9737.0
2022-03-21 10:20:00,69.55,69.67,69.53,69.6,10011.0,62.4163,62.524,62.3984,62.4612,10011.0
2022-03-21 10:25:00,69.61,69.84,69.6,69.84,30962.0,62.4702,62.6766,62.4612,62.6766,30962.0
2022-03-21 10:30:00,69.86,69.94,69.82,69.82,14038.0,62.6945,62.7663,62.6586,62.6586,14038.0
2022-03-21 10:35:00,69.88,69.93,69.63,69.63,6861.0,62.7125,62.7574,62.4881,62.4881,6861.0
2022-03-21 10:40:00,69.62,69.68,69.56,69.61,14663.0,62.4792,62.533,62.4253,62.4702,14663.0
2022-03-21 10:45:00,69.61,69.65,69.44,69.44,6136.0,62.4702,62.5061,62.3176,62.3176,6136.0
2022-03-21 10:50:00,69.43,69.52,69.4,69.51,15021.0,62.3086,62.3894,62.2817,62.3804,15021.0
2022-03-21 10:55:00,69.5,69.54,69.42,69.44,6316.0,62.3715,62.4074,62.2997,62.3176,6316.0
2022-03-21 11:00:00,69.46,69.48,69.36,69.47,10693.0,62.3356,62.3535,62.2458,62.3445,10693.0
2022-03-21 11:05:00,69.49,69.57,69.44,69.5,9222.0,62.3625,62.4343,62.3176,62.3715,9222.0
2022-03-21 11:10:00,69.51,69.52,69.43,69.45,8160.0,62.3804,62.3894,62.3086,62.3266,8160.0
2022-03-21 11:15:00,69.47,69.49,69.4,69.43,15288.0,62.3445,62.3625,62.2817,62.3086,15288.0
2022-03-21 11:20:00,69.41,69.43,69.33,69.35,21443.0,62.2907,62.3086,62.2189,62.2369,21443.0
2022-03-21 11:25:00,69.35,69.36,69.27,69.32,33590.0,62.2369,62.2458,62.1651,62.2099,33590.0
2022-03-21 11:30:00,69.31,69.44,69.31,69.39,8290.0,62.201,62.3176,62.201,62.2727,8290.0
2022-03-21 11:35:00,69.39,69.41,69.31,69.31,5790.0,62.2727,62.2907,62.201,62.201,5790.0
2022-03-21 11:40:00,69.31,69.33,69.16,69.17,7094.0,62.201,62.2189,62.0663,62.0753,7094.0
2022-03-21 11:45:00,69.17,69.24,69.17,69.23,7100.0,62.0753,62.1381,62.0753,62.1292,7100.0
2022-03-21 11:50:00,69.22,69.24,69.17,69.24,6634.0,62.1202,62.1381,62.0753,62.1381,6634.0
2022-03-21 11:55:00,69.26,69.26,69.13,69.16,9565.0,62.1561,62.1561,62.0394,62.0663,9565.0
2022-03-21 12:00:00,69.15,69.23,69.13,69.23,5339.0,62.0574,62.1292,62.0394,62.1292,5339.0
2022-03-21 12:05:00,69.23,69.3,69.21,69.29,5504.0,62.1292,62.192,62.1112,62.183,5504.0
2022-03-21 12:10:00,69.31,69.37,69.31,69.33,4205.0,62.201,62.2548,62.201,62.2189,4205.0
2022-03-21 12:15:00,69.34,69.38,69.31,69.33,8156.0,62.2279,62.2638,62.201,62.2189,8156.0
2022-03-21 12:20:00,69.33,69.35,69.29,69.3,10100.0,62.2189,62.2369,62.183,62.192,10100.0
2022-03-21 12:25:00,69.3,69.32,69.25,69.32,7068.0,62.192,62.2099,62.1471,62.2099,7068.0
2022-03-21 12:30:00,69.3,69.3,69.08,69.14,16464.0,62.192,62.192,61.9945,62.0484,16464.0
2022-03-21 12:35:00,69.16,69.25,69.16,69.25,5580.0,62.0663,62.1471,62.0663,62.1471,5580.0
2022-03-21 12:40:00,69.25,69.28,69.22,69.26,14263.0,62.1471,62.174,62.1202,62.1561,14263.0
2022-03-21 12:45:00,69.29,69.29,69.17,69.21,12903.0,62.183,62.183,62.0753,62.1112,12903.0
2022-03-21 12:50:00,69.22,69.22,69.11,69.12,8871.0,62.1202,62.1202,62.0215,62.0304,8871.0
2022-03-21 12:55:00,69.12,69.2,69.12,69.18,11385.0,62.0304,62.1022,62.0304,62.0843,11385.0
2022-03-21 13:00:00,69.18,69.18,69.1,69.16,9546.0,62.0843,62.0843,62.0125,62.0663,9546.0
2022-03-21 13:05:00,69.16,69.2,69.15,69.17,8741.0,62.0663,62.1022,62.0574,62.0753,8741.0
2022-03-21 13:10:00,69.16,69.19,69.09,69.15,14464.0,62.0663,62.0933,62.0035,62.0574,14464.0
2022-03-21 13:15:00,69.15,69.21,69.11,69.18,9557.0,62.0574,62.1112,62.0215,62.0843,9557.0
2022-03-21 13:20:00,69.2,69.25,69.16,69.23,10265.0,62.1022,62.1471,62.0663,62.1292,10265.0
2022-03-21 13:25:00,69.25,69.28,69.21,69.22,6336.0,62.1471,62.174,62.1112,62.1202,6336.0
2022-03-21 13:30:00,69.21,69.25,69.18,69.24,8221.0,62.1112,62.1471,62.0843,62.1381,8221.0
2022-03-21 13:35:00,69.23,69.33,69.23,69.33,8446.0,62.1292,62.2189,62.1292,62.2189,8446.0
2022-03-21 13:40:00,69.33,69.37,69.29,69.36,6465.0,62.2189,62.2548,62.183,62.2458,6465.0
2022-03-21 13:45:00,69.36,69.42,69.34,69.39,9762.0,62.2458,62.2997,62.2279,62.2727,9762.0
2022-03-21 13:50:00,69.38,69.38,69.29,69.32,12202.0,62.2638,62.2638,62.183,62.2099,12202.0
2022-03-21 13:55:00,69.31,69.31,69.25,69.3,13123.0,62.201,62.201,62.1471,62.192,13123.0
2022-03-21 14:00:00,69.31,69.31,69.21,69.25,7984.0,62.201,62.201,62.1112,62.1471,7984.0
2022-03-21 14:05:00,69.25,69.28,69.2,69.28,13379.0,62.1471,62.174,62.1022,62.174,13379.0
2022-03-21 14:10:00,69.26,69.3,69.26,69.26,7984.0,62.1561,62.192,62.1561,62.1561,7984.0
2022-03-21 14:15:00,69.26,69.27,69.2,69.25,10470.0,62.1561,62.1651,62.1022,62.1471,10470.0
2022-03-21 14:20:00,69.27,69.29,69.23,69.23,8334.0,62.1651,62.183,62.1292,62.1292,8334.0
2022-03-21 14:25:00,69.23,69.23,69.16,69.23,12614.0,62.1292,62.1292,62.0663,62.1292,12614.0
2022-03-21 14:30:00,69.23,69.29,69.21,69.26,8080.0,62.1292,62.183,62.1112,62.1561,8080.0
2022-03-21 14:35:00,69.27,69.27,69.15,69.18,8470.0,62.1651,62.1651,62.0574,62.0843,8470.0
2022-03-21 14:40:00,69.19,69.22,69.16,69.21,11427.0,62.0933,62.1202,62.0663,62.1112,11427.0
2022-03-21 14:45:00,69.22,69.26,69.16,69.17,12287.0,62.1202,62.1561,62.0663,62.0753,12287.0
2022-03-21 14:50:00,69.17,69.23,69.17,69.19,7458.0,62.0753,62.1292,62.0753,62.0933,7458.0
2022-03-21 14:55:00,69.18,69.18,69.04,69.05,9131.0,62.0843,62.0843,61.9586,61.9676,9131.0
2022-03-21 15:00:00,69.06,69.17,69.06,69.14,14644.0,61.9766,62.0753,61.9766,62.0484,14644.0
2022-03-21 15:05:00,69.13,69.17,69.11,69.13,10073.0,62.0394,62.0753,62.0215,62.0394,10073.0
2022-03-21 15:10:00,69.13,69.14,69.1,69.12,8285.0,62.0394,62.0484,62.0125,62.0304,8285.0
2022-03-21 15:15:00,69.12,69.16,69.08,69.08,7376.0,62.0304,62.0663,61.9945,61.9945,7376.0
2022-03-21 15:20:00,69.06,69.12,69.02,69.1,15849.0,61.9766,62.0304,61.9407,62.0125,15849.0
2022-03-21 15:25:00,69.11,69.23,69.11,69.23,17822.0,62.0215,62.1292,62.0215,62.1292,17822.0
2022-03-21 15:30:00,69.22,69.28,69.17,69.28,48568.0,62.1202,62.174,62.0753,62.174,48568.0
2022-03-21 15:35:00,69.28,69.31,69.22,69.25,41458.0,62.174,62.201,62.1202,62.1471,41458.0
2022-03-21 15:40:00,69.25,69.32,69.25,69.31,27818.0,62.1471,62.2099,62.1471,62.201,27818.0
2022-03-21 15:45:00,69.32,69.33,69.24,69.27,29759.0,62.2099,62.2189,62.1381,62.1651,29759.0
2022-03-21 15:50:00,69.27,69.35,69.24,69.26,72704.0,62.1651,62.2369,62.1381,62.1561,72704.0
2022-03-21 15:55:00,69.26,69.33,69.25,69.33,140413.0,62.1561,62.2189,62.1471,62.2189,140413.0
2022-03-22 09:30:00,69.58,69.71,69.22,69.27,40959.0,62.4433,62.5599,62.1202,62.1651,40959.0
2022-03-22 09:35:00,69.31,69.41,69.08,69.08,12977.0,62.201,62.2907,61.9945,61.9945,12977.0
2022-03-22 09:40:00,69.15,69.41,69.14,69.37,9764.0,62.0574,62.2907,62.0484,62.2548,9764.0
2022-03-22 09:45:00,69.37,69.53,69.27,69.32,20571.0,62.2548,62.3984,62.1651,62.2099,20571.0
2022-03-22 09:50:00,69.33,69.37,69.07,69.07,7964.0,62.2189,62.2548,61.9856,61.9856,7964.0
2022-03-22 09:55:00,69.05,69.18,69.05,69.1,25355.0,61.9676,62.0843,61.9676,62.0125,25355.0
2022-03-22 10:00:00,69.12,69.16,68.99,69.03,12966.0,62.0304,62.0663,61.9138,61.9497,12966.0
2022-03-22 10:05:00,69.03,69.18,68.99,69.04,12500.0,61.9497,62.0843,61.9138,61.9586,12500.0
2022-03-22 10:10:00,69.02,69.14,69.02,69.11,9134.0,61.9407,62.0484,61.9407,62.0215,9134.0
2022-03-22 10:15:00,69.13,69.14,69.03,69.1,8152.0,62.0394,62.0484,61.9497,62.0125,8152.0
2022-03-22 10:20:00,69.09,69.14,69.06,69.12,9344.0,62.0035,62.0484,61.9766,62.0304,9344.0
2022-03-22 10:25:00,69.13,69.2,69.06,69.07,17700.0,62.0394,62.1022,61.9766,61.9856,17700.0
2022-03-22 10:30:00,69.07,69.08,68.86,68.94,23271.0,61.9856,61.9945,61.7971,61.8689,23271.0
2022-03-22 10:35:00,68.92,69.12,68.9,69.1,12808.0,61.851,62.0304,61.833,62.0125,12808.0
2022-03-22 10:40:00,69.1,69.11,69.02,69.03,3700.0,62.0125,62.0215,61.9407,61.9497,3700.0
2022-03-22 10:45:00,69.02,69.09,68.95,69.06,15664.0,61.9407,62.0035,61.8779,61.9766,15664.0
2022-03-22 10:50:00,69.08,69.15,69.07,69.09,9899.0,61.9945,62.0574,61.9856,62.0035,9899.0
2022-03-22 10:55:00,69.09,69.15,69.01,69.13,12667.0,62.0035,62.0574,61.9317,62.0394,12667.0
2022-03-22 11:00:00,69.14,69.23,69.1,69.12,50700.0,62.0484,62.1292,62.0125,62.0304,50700.0
2022-03-22 11:05:00,69.13,69.13,68.9,68.98,28909.0,62.0394,62.0394,61.833,61.9048,28909.0
2022-03-22 11:10:00,69.0,69.07,68.96,68.97,16360.0,61.9227,61.9856,61.8869,61.8958,16360.0
2022-03-22 11:15:00,68.97,69.02,68.91,68.93,8769.0,61.8958,61.9407,61.842,61.8599,8769.0
2022-03-22 11:20:00,68.95,69.05,68.94,69.0,6034.0,61.8779,61.9676,61.8689,61.9227,6034.0
2022-03-22 11:25:00,69.0,69.02,68.92,68.93,5500.0,61.9227,61.9407,61.851,61.8599,5500.0
2022-03-22 11:30:00,68.95,68.98,68.89,68.9,12364.0,61.8779,61.9048,61.824,61.833,12364.0
2022-03-22 11:35:00,68.9,68.94,68.85,68.94,6618.0,61.833,61.8689,61.7881,61.8689,6618.0
2022-03-22 11:40:00,68.93,68.93,68.87,68.9,9551.0,61.8599,61.8599,61.8061,61.833,9551.0
2022-03-22 11:45:00,68.9,69.08,68.89,69.08,5631.0,61.833,61.9945,61.824,61.9945,5631.0
2022-03-22 11:50:00,69.06,69.07,69.03,69.03,8583.0,61.9766,61.9856,61.9497,61.9497,8583.0
2022-03-22 11:55:00,69.04,69.18,69.04,69.18,8597.0,61.9586,62.0843,61.9586,62.0843,8597.0
2022-03-22 12:00:00,69.18,69.28,69.17,69.24,7497.0,62.0843,62.174,62.0753,62.1381,7497.0
2022-03-22 12:05:00,69.23,69.23,69.1,69.11,10448.0,62.1292,62.1292,62.0125,62.0215,10448.0
2022-03-22 12:10:00,69.1,69.16,69.04,69.11,22450.0,62.0125,62.0663,61.9586,62.0215,22450.0
2022-03-22 12:15:00,69.12,69.16,69.09,69.11,11721.0,62.0304,62.0663,62.0035,62.0215,11721.0
2022-03-22 12:20:00,69.1,69.23,69.08,69.21,11665.0,62.0125,62.1292,61.9945,62.1112,11665.0
2022-03-22 12:25:00,69.22,69.29,69.2,69.25,10172.0,62.1202,62.183,62.1022,62.1471,10172.0
2022-03-22 12:30:00,69.23,69.32,69.18,69.29,11714.0,62.1292,62.2099,62.0843,62.183,11714.0
2022-03-22 12:35:00,69.3,69.3,69.21,69.21,7710.0,62.192,62.192,62.1112,62.1112,7710.0
2022-03-22 12:40:00,69.22,69.27,69.2,69.24,5460.0,62.1202,62.1651,62.1022,62.1381,5460.0
2022-03-22 12:45:00,69.22,69.25,69.18,69.22,6875.0,62.1202,62.1471,62.0843,62.1202,6875.0
2022-03-22 12:50:00,69.22,69.3,69.22,69.28,8008.0,62.1202,62.192,62.1202,62.174,8008.0
2022-03-22 12:55:00,69.28,69.28,69.24,69.27,3702.0,62.174,62.174,62.1381,62.1651,3702.0
2022-03-22 13:00:00,69.3,69.31,69.21,69.23,10369.0,62.192,62.201,62.1112,62.1292,10369.0
2022-03-22 13:05:00,69.24,69.32,69.24,69.31,9028.0,62.1381,62.2099,62.1381,62.201,9028.0
2022-03-22 13:10:00,69.31,69.38,69.31,69.33,18774.0,62.201,62.2638,62.201,62.2189,18774.0
2022-03-22 13:15:00,69.33,69.34,69.22,69.23,8379.0,62.2189,62.2279,62.1202,62.1292,8379.0
2022-03-22 13:20:00,69.18,69.22,69.14,69.15,8004.0,62.0843,62.1202,62.0484,62.0574,8004.0
2022-03-22 13:25:00,69.17,69.2,69.07,69.09,8955.0,62.0753,62.1022,61.9856,62.0035,8955.0
2022-03-22 13:30:00,69.1,69.14,69.09,69.12,11306.0,62.0125,62.0484,62.0035,62.0304,11306.0
2022-03-22 13:35:00,69.11,69.15,69.07,69.07,17244.0,62.0215,62.0574,61.9856,61.9856,17244.0
2022-03-22 13:40:00,69.07,69.21,69.07,69.19,10955.0,61.9856,62.1112,61.9856,62.0933,10955.0
2022-03-22 13:45:00,69.19,69.22,69.16,69.21,9688.0,62.0933,62.1202,62.0663,62.1112,9688.0
2022-03-22 13:50:00,69.2,69.25,69.19,69.25,6827.0,62.1022,62.1471,62.0933,62.1471,6827.0
2022-03-22 13:55:00,69.23,69.25,69.14,69.14,14889.0,62.1292,62.1471,62.0484,62.0484,14889.0
2022-03-22 14:00:00,69.15,69.26,69.13,69.24,9895.0,62.0574,62.1561,62.0394,62.1381,9895.0
2022-03-22 14:05:00,69.25,69.27,69.19,69.19,16675.0,62.1471,62.1651,62.0933,62.0933,16675.0
2022-03-22 14:10:00,69.19,69.23,69.12,69.13,10023.0,62.0933,62.1292,62.0304,62.0394,10023.0
2022-03-22 14:15:00,69.13,69.14,69.03,69.06,14178.0,62.0394,62.0484,61.9497,61.9766,14178.0
2022-03-22 14:20:00,69.08,69.1,69.06,69.08,11042.0,61.9945,62.0125,61.9766,61.9945,11042.0
2022-03-22 14:25:00,69.07,69.12,69.05,69.09,19671.0,61.9856,62.0304,61.9676,62.0035,19671.0
2022-03-22 14:30:00,69.09,69.15,69.08,69.11,12556.0,62.0035,62.0574,61.9945,62.0215,12556.0
2022-03-22 14:35:00,69.12,69.15,69.1,69.13,7517.0,62.0304,62.0574,62.0125,62.0394,7517.0
2022-03-22 14:40:00,69.13,69.15,69.1,69.14,10423.0,62.0394,62.0574,62.0125,62.0484,10423.0
2022-03-22 14:45:00,69.14,69.14,69.09,69.09,9054.0,62.0484,62.0484,62.0035,62.0035,9054.0
2022-03-22 14:50:00,69.08,69.12,69.07,69.11,11293.0,61.9945,62.0304,61.9856,62.0215,11293.0
2022-03-22 14:55:00,69.1,69.11,69.04,69.05,14010.0,62.0125,62.0215,61.9586,61.9676,14010.0
2022-03-22 15:00:00,69.05,69.15,69.03,69.15,16265.0,61.9676,62.0574,61.9497,62.0574,16265.0
2022-03-22 15:05:00,69.13,69.15,69.05,69.08,16390.0,62.0394,62.0574,61.9676,61.9945,16390.0
2022-03-22 15:10:00,69.09,69.14,69.08,69.1,15281.0,62.0035,62.0484,61.9945,62.0125,15281.0
2022-03-22 15:15:00,69.11,69.18,69.09,69.15,14204.0,62.0215,62.0843,62.0035,62.0574,14204.0
2022-03-22 15:20:00,69.15,69.2,69.13,69.18,18426.0,62.0574,62.1022,62.0394,62.0843,18426.0
2022-03-22 15:25:00,69.18,69.21,69.12,69.14,15603.0,62.0843,62.1112,62.0304,62.0484,15603.0
2022-03-22 15:30:00,69.13,69.23,69.11,69.23,46714.0,62.0394,62.1292,62.0215,62.1292,46714.0
2022-03-22 15:35:00,69.24,69.33,69.24,69.27,21499.0,62.1381,62.2189,62.1381,62.1651,21499.0
2022-03-22 15:40:00,69.29,69.3,69.21,69.23,27072.0,62.183,62.192,62.1112,62.1292,27072.0
2022-03-22 15:45:00,69.23,69.37,69.23,69.36,31479.0,62.1292,62.2548,62.1292,62.2458,31479.0
2022-03-22 15:50:00,69.36,69.38,69.14,69.14,65636.0,62.2458,62.2638,62.0484,62.0484,65636.0
2022-03-22 15:55:00,69.17,69.24,69.08,69.23,181594.0,62.0753,62.1381,61.9945,62.1292,181594.0
2022-03-23 09:30:00,69.22,69.46,68.92,69.13,58976.0,62.1202,62.3356,61.851,62.0394,58976.0
2022-03-23 09:35:00,69.2,69.34,69.11,69.29,22391.0,62.1022,62.2279,62.0215,62.183,22391.0
2022-03-23 09:40:00,69.3,69.31,68.93,68.93,23131.0,62.192,62.201,61.8599,61.8599,23131.0
2022-03-23 09:45:00,68.92,69.2,68.91,69.17,20193.0,61.851,62.1022,61.842,62.0753,20193.0
2022-03-23 09:50:00,69.17,69.3,69.09,69.12,15087.0,62.0753,62.192,62.0035,62.0304,15087.0
2022-03-23 09:55:00,69.15,69.27,69.13,69.17,6384.0,62.0574,62.1651,62.0394,62.0753,6384.0
2022-03-23 10:00:00,69.16,69.34,69.15,69.18,13082.0,62.0663,62.2279,62.0574,62.0843,13082.0
2022-03-23 10:05:00,69.2,69.2,68.99,69.01,11087.0,62.1022,62.1022,61.9138,61.9317,11087.0
2022-03-23 10:10:00,69.01,69.17,68.97,69.0,18069.0,61.9317,62.0753,61.8958,61.9227,18069.0
2022-03-23 10:15:00,69.01,69.11,68.89,68.89,16484.0,61.9317,62.0215,61.824,61.824,16484.0
2022-03-23 10:20:00,68.88,69.04,68.84,69.0,18802.0,61.8151,61.9586,61.7792,61.9227,18802.0
2022-03-23 10:25:00,69.0,69.03,68.92,68.96,18991.0,61.9227,61.9497,61.851,61.8869,18991.0
2022-03-23 10:30:00,68.95,68.97,68.9,68.97,18893.0,61.8779,61.8958,61.833,61.8958,18893.0
2022-03-23 10:35:00,68.99,69.05,68.9,68.91,15901.0,61.9138,61.9676,61.833,61.842,15901.0
2022-03-23 10:40:00,68.9,68.99,68.83,68.94,32261.0,61.833,61.9138,61.7702,61.8689,32261.0
2022-03-23 10:45:00,68.94,69.13,68.94,69.11,12744.0,61.8689,62.0394,61.8689,62.0215,12744.0
2022-03-23 10:50:00,69.09,69.09,68.91,68.91,13542.0,62.0035,62.0035,61.842,61.842,13542.0
2022-03-23 10:55:00,68.92,68.93,68.8,68.87,14182.0,61.851,61.8599,61.7433,61.8061,14182.0
2022-03-23 11:00:00,68.86,68.94,68.85,68.86,24699.0,61.7971,61.8689,61.7881,61.7971,24699.0
2022-03-23 11:05:00,68.85,68.94,68.8,68.94,14456.0,61.7881,61.8689,61.7433,61.8689,14456.0
2022-03-23 11:10:00,68.95,69.04,68.92,69.03,15261.0,61.8779,61.9586,61.851,61.9497,15261.0
2022-03-23 11:15:00,69.04,69.07,68.93,68.95,17011.0,61.9586,61.9856,61.8599,61.8779,17011.0
2022-03-23 11:20:00,68.95,68.95,68.79,68.86,18774.0,61.8779,61.8779,61.7343,61.7971,18774.0
2022-03-23 11:25:00,68.89,68.94,68.85,68.91,12585.0,61.824,61.8689,61.7881,61.842,12585.0
2022-03-23 11:30:00,68.89,68.91,68.82,68.83,12524.0,61.824,61.842,61.7612,61.7702,12524.0
2022-03-23 11:35:00,68.82,68.82,68.7,68.77,12998.0,61.7612,61.7612,61.6535,61.7163,12998.0
2022-03-23 11:40:00,68.78,68.8,68.7,68.7,20653.0,61.7253,61.7433,61.6535,61.6535,20653.0
2022-03-23 11:45:00,68.7,68.79,68.7,68.78,11530.0,61.6535,61.7343,61.6535,61.7253,11530.0
2022-03-23 11:50:00,68.79,68.81,68.72,68.81,7830.0,61.7343,61.7522,61.6715,61.7522,7830.0
2022-03-23 11:55:00,68.77,68.77,68.6,68.61,15653.0,61.7163,61.7163,61.5638,61.5728,15653.0
2022-03-23 12:00:00,68.61,68.69,68.6,68.63,12232.0,61.5728,61.6445,61.5638,61.5907,12232.0
2022-03-23 12:05:00,68.65,68.76,68.63,68.74,7973.0,61.6086,61.7074,61.5907,61.6894,7973.0
2022-03-23 12:10:00,68.73,68.82,68.73,68.78,7823.0,61.6804,61.7612,61.6804,61.7253,7823.0
2022-03-23 12:15:00,68.78,68.8,68.65,68.69,23055.0,61.7253,61.7433,61.6086,61.6445,23055.0
2022-03-23 12:20:00,68.67,68.74,68.61,68.73,11616.0,61.6266,61.6894,61.5728,61.6804,11616.0
2022-03-23 12:25:00,68.74,68.83,68.73,68.82,16748.0,61.6894,61.7702,61.6804,61.7612,16748.0
2022-03-23 12:30:00,68.82,68.88,68.8,68.87,3372.0,61.7612,61.8151,61.7433,61.8061,3372.0
2022-03-23 12:35:00,68.89,68.95,68.84,68.84,14553.0,61.824,61.8779,61.7792,61.7792,14553.0
2022-03-23 12:40:00,68.85,68.91,68.83,68.84,11719.0,61.7881,61.842,61.7702,61.7792,11719.0
2022-03-23 12:45:00,68.83,68.85,68.77,68.81,13740.0,61.7702,61.7881,61.7163,61.7522,13740.0
2022-03-23 12:50:00,68.82,68.86,68.82,68.86,7978.0,61.7612,61.7971,61.7612,61.7971,7978.0
2022-03-23 12:55:00,68.86,69.01,68.86,69.01,14875.0,61.7971,61.9317,61.7971,61.9317,14875.0
2022-03-23 13:00:00,69.01,69.06,68.98,69.05,13060.0,61.9317,61.9766,61.9048,61.9676,13060.0
2022-03-23 13:05:00,69.07,69.09,69.05,69.05,10641.0,61.9856,62.0035,61.9676,61.9676,10641.0
2022-03-23 13:10:00,69.05,69.15,69.05,69.14,11788.0,61.9676,62.0574,61.9676,62.0484,11788.0
2022-03-23 13:15:00,69.15,69.27,69.15,69.2,16466.0,62.0574,62.1651,62.0574,62.1022,16466.0
2022-03-23 13:20:00,69.23,69.3,69.22,69.27,16023.0,62.1292,62.192,62.1202,62.1651,16023.0
2022-03-23 13:25:00,69.26,69.32,69.23,69.29,9546.0,62.1561,62.2099,62.1292,62.183,9546.0
2022-03-23 13:30:00,69.3,69.3,69.16,69.19,12719.0,62.192,62.192,62.0663,62.0933,12719.0
2022-03-23 13:35:00,69.21,69.27,69.2,69.27,11785.0,62.1112,62.1651,62.1022,62.1651,11785.0
2022-03-23 13:40:00,69.27,69.34,69.26,69.29,6190.0,62.1651,62.2279,62.1561,62.183,6190.0
2022-03-23 13:45:00,69.31,69.34,69.26,69.31,13144.0,62.201,62.2279,62.1561,62.201,13144.0
2022-03-23 13:50:00,69.36,69.36,69.3,69.33,13420.0,62.2458,62.2458,62.192,62.2189,13420.0
2022-03-23 13:55:00,69.33,69.36,69.3,69.34,7388.0,62.2189,62.2458,62.192,62.2279,7388.0
2022-03-23 14:00:00,69.36,69.43,69.35,69.41,7764.0,62.2458,62.3086,62.2369,62.2907,7764.0
2022-03-23 14:05:00,69.41,69.52,69.41,69.52,22710.0,62.2907,62.3894,62.2907,62.3894,22710.0
2022-03-23 14:10:00,69.49,69.54,69.49,69.51,16074.0,62.3625,62.4074,62.3625,62.3804,16074.0
2022-03-23 14:15:00,69.52,69.54,69.45,69.46,10309.0,62.3894,62.4074,62.3266,62.3356,10309.0
2022-03-23 14:20:00,69.46,69.53,69.43,69.52,17401.0,62.3356,62.3984,62.3086,62.3894,17401.0
2022-03-23 14:25:00,69.52,69.57,69.5,69.52,12177.0,62.3894,62.4343,62.3715,62.3894,12177.0
2022-03-23 14:30:00,69.56,69.59,69.52,69.57,8297.0,62.4253,62.4522,62.3894,62.4343,8297.0
2022-03-23 14:35:00,69.56,69.6,69.53,69.59,15959.0,62.4253,62.4612,62.3984,62.4522,15959.0
2022-03-23 14:40:00,69.59,69.66,69.59,69.59,18278.0,62.4522,62.5151,62.4522,62.4522,18278.0
2022-03-23 14:45:00,69.6,69.61,69.5,69.53,8279.0,62.4612,62.4702,62.3715,62.3984,8279.0
2022-03-23 14:50:00,69.52,69.66,69.51,69.66,13937.0,62.3894,62.5151,62.3804,62.5151,13937.0
2022-03-23 14:55:00,69.66,69.68,69.59,69.6,13898.0,62.5151,62.533,62.4522,62.4612,13898.0
2022-03-23 15:00:00,69.61,69.66,69.59,69.63,10000.0,62.4702,62.5151,62.4522,62.4881,10000.0
2022-03-23 15:05:00,69.63,69.67,69.61,69.66,14333.0,62.4881,62.524,62.4702,62.5151,14333.0
2022-03-23 15:10:00,69.67,69.73,69.65,69.68,9510.0,62.524,62.5779,62.5061,62.533,9510.0
2022-03-23 15:15:00,69.69,69.77,69.69,69.75,12957.0,62.542,62.6138,62.542,62.5958,12957.0
2022-03-23 15:20:00,69.77,69.77,69.66,69.67,22263.0,62.6138,62.6138,62.5151,62.524,22263.0
2022-03-23 15:25:00,69.66,69.73,69.62,69.66,26766.0,62.5151,62.5779,62.4792,62.5151,26766.0
2022-03-23 15:30:00,69.66,69.66,69.53,69.54,22289.0,62.5151,62.5151,62.3984,62.4074,22289.0
2022-03-23 15:35:00,69.54,69.56,69.37,69.43,36170.0,62.4074,62.4253,62.2548,62.3086,36170.0
2022-03-23 15:40:00,69.41,69.44,69.36,69.39,24170.0,62.2907,62.3176,62.2458,62.2727,24170.0
2022-03-23 15:45:00,69.39,69.42,69.32,69.37,39389.0,62.2727,62.2997,62.2099,62.2548,39389.0
2022-03-23 15:50:00,69.36,69.49,69.31,69.4,58723.0,62.2458,62.3625,62.201,62.2817,58723.0
2022-03-23 15:55:00,69.39,69.43,69.29,69.31,115468.0,62.2727,62.3086,62.183,62.201,115468.0
2022-03-24 09:30:00,69.45,69.61,69.3,69.35,15194.0,62.3266,62.4702,62.192,62.2369,15194.0
2022-03-24 09:35:00,69.36,69.36,69.1,69.22,12730.0,62.2458,62.2458,62.0125,62.1202,12730.0
2022-03-24 09:40:00,69.23,69.46,69.19,69.42,16325.0,62.1292,62.3356,62.0933,62.2997,16325.0
2022-03-24 09:45:00,69.42,69.59,69.42,69.57,8599.0,62.2997,62.4522,62.2997,62.4343,8599.0
2022-03-24 09:50:00,69.58,69.62,69.49,69.57,5551.0,62.4433,62.4792,62.3625,62.4343,5551.0
2022-03-24 09:55:00,69.53,69.7,69.51,69.64,7331.0,62.3984,62.551,62.3804,62.4971,7331.0
2022-03-24 10:00:00,69.6,69.74,69.59,69.69,6031.0,62.4612,62.5868,62.4522,62.542,6031.0
2022-03-24 10:05:00,69.7,69.9,69.7,69.86,9922.0,62.551,62.7304,62.551,62.6945,9922.0
2022-03-24 10:10:00,69.85,70.0,69.85,69.96,8180.0,62.6856,62.8202,62.6856,62.7843,8180.0
2022-03-24 10:15:00,69.97,70.15,69.97,70.05,12422.0,62.7933,62.9548,62.7933,62.8651,12422.0
2022-03-24 10:20:00,70.04,70.07,69.9,69.94,9512.0,62.8561,62.883,62.7304,62.7663,9512.0
2022-03-24 10:25:00,69.92,69.94,69.89,69.89,4460.0,62.7484,62.7663,62.7215,62.7215,4460.0
2022-03-24 10:30:00,69.91,70.04,69.9,69.93,9670.0,62.7394,62.8561,62.7304,62.7574,9670.0
2022-03-24 10:35:00,69.93,69.93,69.84,69.84,11643.0,62.7574,62.7574,62.6766,62.6766,11643.0
2022-03-24 10:40:00,69.85,69.88,69.81,69.87,2621.0,62.6856,62.7125,62.6497,62.7035,2621.0
2022-03-24 10:45:00,69.88,69.89,69.77,69.77,4784.0,62.7125,62.7215,62.6138,62.6138,4784.0
2022-03-24 10:50:00,69.77,69.81,69.75,69.76,3363.0,62.6138,62.6497,62.5958,62.6048,3363.0
2022-03-24 10:55:00,69.75,69.76,69.67,69.72,4740.0,62.5958,62.6048,62.524,62.5689,4740.0
2022-03-24 11:00:00,69.75,69.83,69.73,69.82,8165.0,62.5958,62.6676,62.5779,62.6586,8165.0
2022-03-24 11:05:00,69.84,69.87,69.78,69.78,7220.0,62.6766,62.7035,62.6227,62.6227,7220.0
2022-03-24 11:10:00,69.81,69.81,69.72,69.75,4757.0,62.6497,62.6497,62.5689,62.5958,4757.0
2022-03-24 11:15:00,69.78,69.83,69.74,69.78,7847.0,62.6227,62.6676,62.5868,62.6227,7847.0
2022-03-24 11:20:00,69.79,69.82,69.75,69.75,5963.0,62.6317,62.6586,62.5958,62.5958,5963.0
2022-03-24 11:25:00,69.79,69.8,69.73,69.77,16245.0,62.6317,62.6407,62.5779,62.6138,16245.0
2022-03-24 11:30:00,69.79,69.82,69.64,69.64,5507.0,62.6317,62.6586,62.4971,62.4971,5507.0
2022-03-24 11:35:00,69.65,69.79,69.65,69.78,4005.0,62.5061,62.6317,62.5061,62.6227,4005.0
2022-03-24 11:40:00,69.81,69.88,69.79,69.87,6857.0,62.6497,62.7125,62.6317,62.7035,6857.0
2022-03-24 11:45:00,69.86,69.86,69.76,69.82,7184.0,62.6945,62.6945,62.6048,62.6586,7184.0
2022-03-24 11:50:00,69.83,69.83,69.76,69.77,5108.0,62.6676,62.6676,62.6048,62.6138,5108.0
2022-03-24 11:55:00,69.8,69.83,69.8,69.81,3896.0,62.6407,62.6676,62.6407,62.6497,3896.0
2022-03-24 12:00:00,69.83,69.93,69.83,69.92,5389.0,62.6676,62.7574,62.6676,62.7484,5389.0
2022-03-24 12:05:00,69.91,69.91,69.79,69.82,2200.0,62.7394,62.7394,62.6317,62.6586,2200.0
2022-03-24 12:10:00,69.79,69.79,69.71,69.74,5721.0,62.6317,62.6317,62.5599,62.5868,5721.0
2022-03-24 12:15:00,69.74,69.78,69.7,69.7,6243.0,62.5868,62.6227,62.551,62.551,6243.0
2022-03-24 12:20:00,69.7,69.7,69.59,69.62,7116.0,62.551,62.551,62.4522,62.4792,7116.0
2022-03-24 12:25:00,69.64,69.69,69.6,69.67,15407.0,62.4971,62.542,62.4612,62.524,15407.0
2022-03-24 12:30:00,69.67,69.71,69.65,69.69,7116.0,62.524,62.5599,62.5061,62.542,7116.0
2022-03-24 12:35:00,69.71,69.73,69.67,69.71,6902.0,62.5599,62.5779,62.524,62.5599,6902.0
2022-03-24 12:40:00,69.71,69.8,69.67,69.67,38979.0,62.5599,62.6407,62.524,62.524,38979.0
2022-03-24 12:45:00,69.65,69.69,69.64,69.65,3952.0,62.5061,62.542,62.4971,62.5061,3952.0
2022-03-24 12:50:00,69.65,69.66,69.6,69.62,6919.0,62.5061,62.5151,62.4612,62.4792,6919.0
2022-03-24 12:55:00,69.62,69.64,69.59,69.59,4692.0,62.4792,62.4971,62.4522,62.4522,4692.0
2022-03-24 13:00:00,69.58,69.6,69.5,69.51,13422.0,62.4433,62.4612,62.3715,62.3804,13422.0
2022-03-24 13:05:00,69.52,69.58,69.52,69.58,6807.0,62.3894,62.4433,62.3894,62.4433,6807.0
2022-03-24 13:10:00,69.61,69.61,69.55,69.55,8301.0,62.4702,62.4702,62.4163,62.4163,8301.0
2022-03-24 13:15:00,69.55,69.56,69.51,69.52,7543.0,62.4163,62.4253,62.3804,62.3894,7543.0
2022-03-24 13:20:00,69.53,69.56,69.53,69.54,7592.0,62.3984,62.4253,62.3984,62.4074,7592.0
2022-03-24 13:25:00,69.53,69.57,69.5,69.52,17741.0,62.3984,62.4343,62.3715,62.3894,17741.0
2022-03-24 13:30:00,69.54,69.58,69.52,69.52,6578.0,62.4074,62.4433,62.3894,62.3894,6578.0
2022-03-24 13:35:00,69.53,69.54,69.48,69.49,11276.0,62.3984,62.4074,62.3535,62.3625,11276.0
2022-03-24 13:40:00,69.48,69.58,69.46,69.56,20167.0,62.3535,62.4433,62.3356,62.4253,20167.0
2022-03-24 13:45:00,69.55,69.62,69.55,69.6,9070.0,62.4163,62.4792,62.4163,62.4612,9070.0
2022-03-24 13:50:00,69.61,69.64,69.58,69.59,8745.0,62.4702,62.4971,62.4433,62.4522,8745.0
2022-03-24 13:55:00,69.59,69.61,69.5,69.5,13039.0,62.4522,62.4702,62.3715,62.3715,13039.0
2022-03-24 14:00:00,69.5,69.51,69.43,69.46,6322.0,62.3715,62.3804,62.3086,62.3356,6322.0
2022-03-24 14:05:00,69.46,69.58,69.45,69.56,17613.0,62.3356,62.4433,62.3266,62.4253,17613.0
2022-03-24 14:10:00,69.55,69.66,69.52,69.66,11010.0,62.4163,62.5151,62.3894,62.5151,11010.0
2022-03-24 14:15:00,69.66,69.74,69.64,69.71,7192.0,62.5151,62.5868,62.4971,62.5599,7192.0
2022-03-24 14:20:00,69.72,69.72,69.65,69.67,5825.0,62.5689,62.5689,62.5061,62.524,5825.0
2022-03-24 14:25:00,69.68,69.71,69.59,69.6,4227.0,62.533,62.5599,62.4522,62.4612,4227.0
2022-03-24 14:30:00,69.61,69.64,69.59,69.59,6505.0,62.4702,62.4971,62.4522,62.4522,6505.0
2022-03-24 14:35:00,69.59,69.67,69.57,69.67,7881.0,62.4522,62.524,62.4343,62.524,7881.0
2022-03-24 14:40:00,69.66,69.69,69.65,69.65,8151.0,62.5151,62.542,62.5061,62.5061,8151.0
2022-03-24 14:45:00,69.64,69.66,69.59,69.61,8489.0,62.4971,62.5151,62.4522,62.4702,8489.0
2022-03-24 14:50:00,69.61,69.63,69.58,69.62,5472.0,62.4702,62.4881,62.4433,62.4792,5472.0
2022-03-24 14:55:00,69.61,69.63,69.54,69.59,5615.0,62.4702,62.4881,62.4074,62.4522,5615.0
2022-03-24 15:00:00,69.59,69.59,69.55,69.56,4213.0,62.4522,62.4522,62.4163,62.4253,4213.0
2022-03-24 15:05:00,69.56,69.65,69.55,69.64,9846.0,62.4253,62.5061,62.4163,62.4971,9846.0
2022-03-24 15:10:00,69.62,69.65,69.62,69.65,6045.0,62.4792,62.5061,62.4792,62.5061,6045.0
2022-03-24 15:15:00,69.67,69.74,69.63,69.73,6652.0,62.524,62.5868,62.4881,62.5779,6652.0
2022-03-24 15:20:00,69.74,69.79,69.72,69.77,12818.0,62.5868,62.6317,62.5689,62.6138,12818.0
2022-03-24 15:25:00,69.77,69.8,69.75,69.78,7838.0,62.6138,62.6407,62.5958,62.6227,7838.0
2022-03-24 15:30:00,69.78,69.8,69.72,69.73,22391.0,62.6227,62.6407,62.5689,62.5779,22391.0
2022-03-24 15:35:00,69.73,69.77,69.68,69.76,29978.0,62.5779,62.6138,62.533,62.6048,29978.0
2022-03-24 15:40:00,69.75,69.76,69.66,69.67,31677.0,62.5958,62.6048,62.5151,62.524,31677.0
2022-03-24 15:45:00,69.67,69.7,69.64,69.7,38640.0,62.524,62.551,62.4971,62.551,38640.0
2022-03-24 15:50:00,69.72,69.82,69.72,69.79,64129.0,62.5689,62.6586,62.5689,62.6317,64129.0
2022-03-24 15:55:00,69.79,69.88,69.77,69.87,132228.0,62.6317,62.7125,62.6138,62.7035,132228.0
2022-03-25 09:30:00,70.06,70.48,69.86,69.94,33710.0,62.874,63.2509,62.6945,62.7663,33710.0
2022-03-25 09:35:00,70.0,70.13,69.98,70.08,6242.0,62.8202,62.9368,62.8022,62.892,6242.0
2022-03-25 09:40:00,70.08,70.23,70.04,70.16,13832.0,62.892,63.0266,62.8561,62.9638,13832.0
2022-03-25 09:45:00,70.13,70.31,70.09,70.3,17137.0,62.9368,63.0984,62.9009,63.0894,17137.0
2022-03-25 09:50:00,70.3,70.35,70.15,70.16,15662.0,63.0894,63.1343,62.9548,62.9638,15662.0
2022-03-25 09:55:00,70.16,70.32,70.15,70.27,19892.0,62.9638,63.1074,62.9548,63.0625,19892.0
2022-03-25 10:00:00,70.3,70.4,70.24,70.28,11709.0,63.0894,63.1792,63.0356,63.0715,11709.0
2022-03-25 10:05:00,70.29,70.34,70.2,70.29,12045.0,63.0804,63.1253,62.9997,63.0804,12045.0
2022-03-25 10:10:00,70.31,70.42,70.31,70.4,4196.0,63.0984,63.1971,63.0984,63.1792,4196.0
2022-03-25 10:15:00,70.4,70.52,70.38,70.49,9205.0,63.1792,63.2868,63.1612,63.2599,9205.0
2022-03-25 10:20:00,70.51,70.61,70.51,70.55,2861.0,63.2779,63.3676,63.2779,63.3138,2861.0
2022-03-25 10:25:00,70.54,70.64,70.54,70.64,4447.0,63.3048,63.3945,63.3048,63.3945,4447.0
2022-03-25 10:30:00,70.59,70.63,70.56,70.59,4974.0,63.3497,63.3856,63.3227,63.3497,4974.0
2022-03-25 10:35:00,70.56,70.58,70.48,70.52,5221.0,63.3227,63.3407,63.2509,63.2868,5221.0
2022-03-25 10:40:00,70.53,70.56,70.5,70.51,7224.0,63.2958,63.3227,63.2689,63.2779,7224.0
2022-03-25 10:45:00,70.52,70.52,70.43,70.45,5945.0,63.2868,63.2868,63.2061,63.224,5945.0
2022-03-25 10:50:00,70.47,70.61,70.45,70.55,5769.0,63.242,63.3676,63.224,63.3138,5769.0
2022-03-25 10:55:00,70.58,70.58,70.45,70.45,8434.0,63.3407,63.3407,63.224,63.224,8434.0
2022-03-25 11:00:00,70.44,70.49,70.42,70.48,6241.0,63.2151,63.2599,63.1971,63.2509,6241.0
2022-03-25 11:05:00,70.49,70.53,70.44,70.45,6247.0,63.2599,63.2958,63.2151,63.224,6247.0
2022-03-25 11:10:00,70.45,70.45,70.29,70.4,7531.0,63.224,63.224,63.0804,63.1792,7531.0
2022-03-25 11:15:00,70.42,70.45,70.4,70.42,8763.0,63.1971,63.224,63.1792,63.1971,8763.0
2022-03-25 11:20:00,70.43,70.43,70.37,70.39,3502.0,63.2061,63.2061,63.1522,63.1702,3502.0
2022-03-25 11:25:00,70.4,70.41,70.3,70.35,4902.0,63.1792,63.1881,63.0894,63.1343,4902.0
2022-03-25 11:30:00,70.34,70.42,70.32,70.36,9843.0,63.1253,63.1971,63.1074,63.1433,9843.0
2022-03-25 11:35:00,70.37,70.46,70.37,70.44,3620.0,63.1522,63.233,63.1522,63.2151,3620.0
2022-03-25 11:40:00,70.42,70.42,70.27,70.27,7915.0,63.1971,63.1971,63.0625,63.0625,7915.0
2022-03-25 11:45:00,70.29,70.35,70.29,70.35,6066.0,63.0804,63.1343,63.0804,63.1343,6066.0
2022-03-25 11:50:00,70.36,70.4,70.33,70.33,3954.0,63.1433,63.1792,63.1163,63.1163,3954.0
2022-03-25 11:55:00,70.33,70.36,70.3,70.35,5437.0,63.1163,63.1433,63.0894,63.1343,5437.0
2022-03-25 12:00:00,70.35,70.45,70.35,70.45,2307.0,63.1343,63.224,63.1343,63.224,2307.0
2022-03-25 12:05:00,70.44,70.48,70.44,70.44,1927.0,63.2151,63.2509,63.2151,63.2151,1927.0
2022-03-25 12:10:00,70.43,70.49,70.42,70.42,3831.0,63.2061,63.2599,63.1971,63.1971,3831.0
2022-03-25 12:15:00,70.42,70.44,70.36,70.36,7436.0,63.1971,63.2151,63.1433,63.1433,7436.0
2022-03-25 12:20:00,70.35,70.46,70.32,70.45,7291.0,63.1343,63.233,63.1074,63.224,7291.0
2022-03-25 12:25:00,70.43,70.43,70.36,70.39,7532.0,63.2061,63.2061,63.1433,63.1702,7532.0
2022-03-25 12:30:00,70.4,70.43,70.33,70.34,5494.0,63.1792,63.2061,63.1163,63.1253,5494.0
2022-03-25 12:35:00,70.37,70.38,70.3,70.32,3674.0,63.1522,63.1612,63.0894,63.1074,3674.0
2022-03-25 12:40:00,70.34,70.4,70.32,70.37,10309.0,63.1253,63.1792,63.1074,63.1522,10309.0
2022-03-25 12:45:00,70.38,70.4,70.37,70.39,7989.0,63.1612,63.1792,63.1522,63.1702,7989.0
2022-03-25 12:50:00,70.37,70.41,70.36,70.39,6597.0,63.1522,63.1881,63.1433,63.1702,6597.0
2022-03-25 12:55:00,70.38,70.48,70.37,70.48,10281.0,63.1612,63.2509,63.1522,63.2509,10281.0
2022-03-25 13:00:00,70.47,70.51,70.46,70.48,4478.0,63.242,63.2779,63.233,63.2509,4478.0
2022-03-25 13:05:00,70.5,70.54,70.47,70.47,4191.0,63.2689,63.3048,63.242,63.242,4191.0
2022-03-25 13:10:00,70.46,70.47,70.41,70.41,2531.0,63.233,63.242,63.1881,63.1881,2531.0
2022-03-25 13:15:00,70.43,70.48,70.43,70.46,2379.0,63.2061,63.2509,63.2061,63.233,2379.0
2022-03-25 13:20:00,70.45,70.48,70.35,70.35,5731.0,63.224,63.2509,63.1343,63.1343,5731.0
2022-03-25 13:25:00,70.43,70.5,70.41,70.49,4241.0,63.2061,63.2689,63.1881,63.2599,4241.0
2022-03-25 13:30:00,70.53,70.56,70.52,70.54,6069.0,63.2958,63.3227,63.2868,63.3048,6069.0
2022-03-25 13:35:00,70.54,70.54,70.44,70.48,7950.0,63.3048,63.3048,63.2151,63.2509,7950.0
2022-03-25 13:40:00,70.48,70.49,70.42,70.44,3352.0,63.2509,63.2599,63.1971,63.2151,3352.0
2022-03-25 13:45:00,70.45,70.52,70.45,70.48,5123.0,63.224,63.2868,63.224,63.2509,5123.0
2022-03-25 13:50:00,70.49,70.54,70.48,70.52,5205.0,63.2599,63.3048,63.2509,63.2868,5205.0
2022-03-25 13:55:00,70.53,70.58,70.53,70.56,5793.0,63.2958,63.3407,63.2958,63.3227,5793.0
2022-03-25 14:00:00,70.56,70.65,70.55,70.62,12712.0,63.3227,63.4035,63.3138,63.3766,12712.0
2022-03-25 14:05:00,70.62,70.73,70.61,70.72,16539.0,63.3766,63.4753,63.3676,63.4663,16539.0
2022-03-25 14:10:00,70.72,70.8,70.7,70.79,12758.0,63.4663,63.5381,63.4484,63.5292,12758.0
2022-03-25 14:15:00,70.8,70.82,70.76,70.8,13514.0,63.5381,63.5561,63.5022,63.5381,13514.0
2022-03-25 14:20:00,70.82,70.84,70.76,70.78,11704.0,63.5561,63.574,63.5022,63.5202,11704.0
2022-03-25 14:25:00,70.78,70.82,70.74,70.76,8623.0,63.5202,63.5561,63.4843,63.5022,8623.0
2022-03-25 14:30:00,70.78,70.79,70.75,70.77,10749.0,63.5202,63.5292,63.4933,63.5112,10749.0
2022-03-25 14:35:00,70.76,70.81,70.74,70.76,8342.0,63.5022,63.5471,63.4843,63.5022,8342.0
2022-03-25 14:40:00,70.75,70.75,70.71,70.73,8565.0,63.4933,63.4933,63.4574,63.4753,8565.0
2022-03-25 14:45:00,70.74,70.78,70.73,70.75,5959.0,63.4843,63.5202,63.4753,63.4933,5959.0
2022-03-25 14:50:00,70.75,70.77,70.73,70.76,9096.0,63.4933,63.5112,63.4753,63.5022,9096.0
2022-03-25 14:55:00,70.75,70.75,70.66,70.66,9032.0,63.4933,63.4933,63.4125,63.4125,9032.0
2022-03-25 15:00:00,70.65,70.66,70.55,70.6,11924.0,63.4035,63.4125,63.3138,63.3586,11924.0
2022-03-25 15:05:00,70.61,70.63,70.53,70.55,6805.0,63.3676,63.3856,63.2958,63.3138,6805.0
2022-03-25 15:10:00,70.55,70.64,70.55,70.64,6750.0,63.3138,63.3945,63.3138,63.3945,6750.0
2022-03-25 15:15:00,70.64,70.66,70.58,70.59,6758.0,63.3945,63.4125,63.3407,63.3497,6758.0
2022-03-25 15:20:00,70.59,70.59,70.52,70.54,12753.0,63.3497,63.3497,63.2868,63.3048,12753.0
2022-03-25 15:25:00,70.56,70.59,70.53,70.55,13271.0,63.3227,63.3497,63.2958,63.3138,13271.0
2022-03-25 15:30:00,70.54,70.6,70.54,70.59,9619.0,63.3048,63.3586,63.3048,63.3497,9619.0
2022-03-25 15:35:00,70.58,70.6,70.54,70.54,24579.0,63.3407,63.3586,63.3048,63.3048,24579.0
2022-03-25 15:40:00,70.54,70.6,70.53,70.56,11724.0,63.3048,63.3586,63.2958,63.3227,11724.0
2022-03-25 15:45:00,70.56,70.57,70.53,70.54,20353.0,63.3227,63.3317,63.2958,63.3048,20353.0
2022-03-25 15:50:00,70.55,70.63,70.47,70.62,36214.0,63.3138,63.3856,63.242,63.3766,36214.0
2022-03-25 15:55:00,70.63,70.7,70.61,70.7,93377.0,63.3856,63.4484,63.3676,63.4484,93377.0
2022-03-28 09:30:00,70.89,70.89,70.44,70.45,45453.0,63.6189,63.6189,63.2151,63.224,45453.0
2022-03-28 09:35:00,70.49,70.56,70.11,70.22,30247.0,63.2599,63.3227,62.9189,63.0176,30247.0
2022-03-28 09:40:00,70.21,70.42,70.17,70.38,22909.0,63.0086,63.1971,62.9727,63.1612,22909.0
2022-03-28 09:45:00,70.35,70.54,70.29,70.54,10612.0,63.1343,63.3048,63.0804,63.3048,10612.0
2022-03-28 09:50:00,70.55,70.55,70.42,70.43,2195.0,63.3138,63.3138,63.1971,63.2061,2195.0
2022-03-28 09:55:00,70.41,70.64,70.37,70.64,3257.0,63.1881,63.3945,63.1522,63.3945,3257.0
2022-03-28 10:00:00,70.59,70.77,70.58,70.73,7848.0,63.3497,63.5112,63.3407,63.4753,7848.0
2022-03-28 10:05:00,70.72,70.73,70.55,70.62,4280.0,63.4663,63.4753,63.3138,63.3766,4280.0
2022-03-28 10:10:00,70.62,70.71,70.59,70.71,7107.0,63.3766,63.4574,63.3497,63.4574,7107.0
2022-03-28 10:15:00,70.72,70.96,70.72,70.95,7422.0,63.4663,63.6817,63.4663,63.6727,7422.0
2022-03-28 10:20:00,70.95,70.97,70.86,70.89,4831.0,63.6727,63.6907,63.592,63.6189,4831.0
2022-03-28 10:25:00,70.86,70.96,70.84,70.85,4191.0,63.592,63.6817,63.574,63.583,4191.0
2022-03-28 10:30:00,70.84,70.85,70.67,70.67,3024.0,63.574,63.583,63.4215,63.4215,3024.0
2022-03-28 10:35:00,70.65,70.76,70.62,70.73,4442.0,63.4035,63.5022,63.3766,63.4753,4442.0
2022-03-28 10:40:00,70.75,70.75,70.69,70.72,4595.0,63.4933,63.4933,63.4394,63.4663,4595.0
2022-03-28 10:45:00,70.7,70.71,70.54,70.55,8017.0,63.4484,63.4574,63.3048,63.3138,8017.0
2022-03-28 10:50:00,70.51,70.66,70.5,70.64,2935.0,63.2779,63.4125,63.2689,63.3945,2935.0
2022-03-28 10:55:00,70.66,70.69,70.61,70.67,5676.0,63.4125,63.4394,63.3676,63.4215,5676.0
2022-03-28 11:00:00,70.68,70.79,70.64,70.79,13712.0,63.4304,63.5292,63.3945,63.5292,13712.0
2022-03-28 11:05:00,70.76,70.78,70.66,70.69,5502.0,63.5022,63.5202,63.4125,63.4394,5502.0
2022-03-28 11:10:00,70.7,70.7,70.61,70.63,2051.0,63.4484,63.4484,63.3676,63.3856,2051.0
2022-03-28 11:15:00,70.64,70.69,70.61,70.61,3356.0,63.3945,63.4394,63.3676,63.3676,3356.0
2022-03-28 11:20:00,70.63,70.75,70.63,70.73,4265.0,63.3856,63.4933,63.3856,63.4753,4265.0
2022-03-28 11:25:00,70.73,70.73,70.62,70.64,5460.0,63.4753,63.4753,63.3766,63.3945,5460.0
2022-03-28 11:30:00,70.66,70.78,70.65,70.78,9073.0,63.4125,63.5202,63.4035,63.5202,9073.0
2022-03-28 11:35:00,70.75,70.81,70.73,70.76,17544.0,63.4933,63.5471,63.4753,63.5022,17544.0
2022-03-28 11:40:00,70.75,70.78,70.73,70.75,4516.0,63.4933,63.5202,63.4753,63.4933,4516.0
2022-03-28 11:45:00,70.73,70.79,70.67,70.68,11365.0,63.4753,63.5292,63.4215,63.4304,11365.0
2022-03-28 11:50:00,70.69,70.75,70.68,70.69,6923.0,63.4394,63.4933,63.4304,63.4394,6923.0
2022-03-28 11:55:00,70.68,70.81,70.68,70.79,8647.0,63.4304,63.5471,63.4304,63.5292,8647.0
2022-03-28 12:00:00,70.79,70.82,70.73,70.73,7926.0,63.5292,63.5561,63.4753,63.4753,7926.0
2022-03-28 12:05:00,70.75,70.79,70.73,70.79,6481.0,63.4933,63.5292,63.4753,63.5292,6481.0
2022-03-28 12:10:00,70.79,70.85,70.76,70.83,8273.0,63.5292,63.583,63.5022,63.565,8273.0
2022-03-28 12:15:00,70.84,70.9,70.83,70.89,3748.0,63.574,63.6279,63.565,63.6189,3748.0
2022-03-28 12:20:00,70.87,70.88,70.75,70.77,5685.0,63.6009,63.6099,63.4933,63.5112,5685.0
2022-03-28 12:25:00,70.78,70.87,70.78,70.87,4425.0,63.5202,63.6009,63.5202,63.6009,4425.0
2022-03-28 12:30:00,70.89,70.89,70.78,70.78,6891.0,63.6189,63.6189,63.5202,63.5202,6891.0
2022-03-28 12:35:00,70.79,70.86,70.78,70.86,6351.0,63.5292,63.592,63.5202,63.592,6351.0
2022-03-28 12:40:00,70.86,70.91,70.8,70.83,33673.0,63.592,63.6368,63.5381,63.565,33673.0
2022-03-28 12:45:00,70.84,70.91,70.84,70.89,5690.0,63.574,63.6368,63.574,63.6189,5690.0
2022-03-28 12:50:00,70.88,70.88,70.8,70.8,6000.0,63.6099,63.6099,63.5381,63.5381,6000.0
2022-03-28 12:55:00,70.79,70.88,70.78,70.87,6521.0,63.5292,63.6099,63.5202,63.6009,6521.0
2022-03-28 13:00:00,70.87,70.89,70.85,70.86,4963.0,63.6009,63.6189,63.583,63.592,4963.0
2022-03-28 13:05:00,70.86,70.86,70.76,70.78,10983.0,63.592,63.592,63.5022,63.5202,10983.0
2022-03-28 13:10:00,70.8,70.87,70.76,70.84,4928.0,63.5381,63.6009,63.5022,63.574,4928.0
2022-03-28 13:15:00,70.85,70.85,70.8,70.81,2985.0,63.583,63.583,63.5381,63.5471,2985.0
2022-03-28 13:20:00,70.82,70.85,70.82,70.84,4845.0,63.5561,63.583,63.5561,63.574,4845.0
2022-03-28 13:25:00,70.84,70.84,70.77,70.8,4679.0,63.574,63.574,63.5112,63.5381,4679.0
2022-03-28 13:30:00,70.78,70.78,70.7,70.72,5142.0,63.5202,63.5202,63.4484,63.4663,5142.0
2022-03-28 13:35:00,70.72,70.72,70.67,70.72,4928.0,63.4663,63.4663,63.4215,63.4663,4928.0
2022-03-28 13:40:00,70.71,70.8,70.71,70.78,6503.0,63.4574,63.5381,63.4574,63.5202,6503.0
2022-03-28 13:45:00,70.79,70.82,70.77,70.79,4890.0,63.5292,63.5561,63.5112,63.5292,4890.0
2022-03-28 13:50:00,70.79,70.84,70.79,70.84,3819.0,63.5292,63.574,63.5292,63.574,3819.0
2022-03-28 13:55:00,70.84,70.85,70.77,70.79,4134.0,63.574,63.583,63.5112,63.5292,4134.0
2022-03-28 14:00:00,70.78,70.85,70.76,70.84,9049.0,63.5202,63.583,63.5022,63.574,9049.0
2022-03-28 14:05:00,70.85,70.89,70.85,70.86,5731.0,63.583,63.6189,63.583,63.592,5731.0
2022-03-28 14:10:00,70.86,70.89,70.84,70.87,6347.0,63.592,63.6189,63.574,63.6009,6347.0
2022-03-28 14:15:00,70.88,70.96,70.86,70.94,13628.0,63.6099,63.6817,63.592,63.6638,13628.0
2022-03-28 14:20:00,70.93,70.96,70.9,70.96,16031.0,63.6548,63.6817,63.6279,63.6817,16031.0
2022-03-28 14:25:00,70.95,70.99,70.93,70.98,14241.0,63.6727,63.7086,63.6548,63.6997,14241.0
2022-03-28 14:30:00,70.98,71.04,70.98,71.04,20026.0,63.6997,63.7535,63.6997,63.7535,20026.0
2022-03-28 14:35:00,71.05,71.08,70.98,71.01,14739.0,63.7625,63.7894,63.6997,63.7266,14739.0
2022-03-28 14:40:00,71.01,71.1,71.01,71.04,18167.0,63.7266,63.8074,63.7266,63.7535,18167.0
2022-03-28 14:45:00,71.03,71.08,71.01,71.07,8210.0,63.7445,63.7894,63.7266,63.7804,8210.0
2022-03-28 14:50:00,71.08,71.08,71.04,71.06,8111.0,63.7894,63.7894,63.7535,63.7715,8111.0
2022-03-28 14:55:00,71.08,71.08,71.01,71.06,13066.0,63.7894,63.7894,63.7266,63.7715,13066.0
2022-03-28 15:00:00,71.07,71.07,70.97,71.02,9595.0,63.7804,63.7804,63.6907,63.7356,9595.0
2022-03-28 15:05:00,71.02,71.04,71.0,71.04,7461.0,63.7356,63.7535,63.7176,63.7535,7461.0
2022-03-28 15:10:00,71.03,71.06,70.99,71.06,10377.0,63.7445,63.7715,63.7086,63.7715,10377.0
2022-03-28 15:15:00,71.06,71.1,71.03,71.04,8830.0,63.7715,63.8074,63.7445,63.7535,8830.0
2022-03-28 15:20:00,71.05,71.09,71.03,71.08,10025.0,63.7625,63.7984,63.7445,63.7894,10025.0
2022-03-28 15:25:00,71.08,71.13,71.06,71.13,15494.0,63.7894,63.8343,63.7715,63.8343,15494.0
2022-03-28 15:30:00,71.13,71.17,71.07,71.17,30337.0,63.8343,63.8702,63.7804,63.8702,30337.0
2022-03-28 15:35:00,71.17,71.27,71.16,71.16,30787.0,63.8702,63.9599,63.8612,63.8612,30787.0
2022-03-28 15:40:00,71.16,71.2,71.12,71.18,27549.0,63.8612,63.8971,63.8253,63.8791,27549.0
2022-03-28 15:45:00,71.17,71.26,71.16,71.24,43505.0,63.8702,63.9509,63.8612,63.933,43505.0
2022-03-28 15:50:00,71.24,71.24,71.1,71.17,86683.0,63.933,63.933,63.8074,63.8702,86683.0
2022-03-28 15:55:00,71.17,71.25,71.12,71.25,98895.0,63.8702,63.942,63.8253,63.942,98895.0
2022-03-29 09:30:00,71.24,71.52,71.14,71.37,67518.0,63.933,64.1843,63.8433,64.0497,67518.0
2022-03-29 09:35:00,71.39,71.51,71.27,71.41,27920.0,64.0676,64.1753,63.9599,64.0856,27920.0
2022-03-29 09:40:00,71.42,71.5,71.16,71.19,21085.0,64.0945,64.1663,63.8612,63.8881,21085.0
2022-03-29 09:45:00,71.17,71.42,71.06,71.42,12933.0,63.8702,64.0945,63.7715,64.0945,12933.0
2022-03-29 09:50:00,71.42,71.47,71.1,71.12,12482.0,64.0945,64.1394,63.8074,63.8253,12482.0
2022-03-29 09:55:00,71.11,71.2,71.01,71.15,11765.0,63.8163,63.8971,63.7266,63.8522,11765.0
2022-03-29 10:00:00,71.2,71.46,71.2,71.42,32989.0,63.8971,64.1304,63.8971,64.0945,32989.0
2022-03-29 10:05:00,71.45,71.46,71.29,71.36,29362.0,64.1215,64.1304,63.9779,64.0407,29362.0
2022-03-29 10:10:00,71.36,71.59,71.31,71.52,19579.0,64.0407,64.2471,63.9958,64.1843,19579.0
2022-03-29 10:15:00,71.48,71.52,71.44,71.47,9220.0,64.1484,64.1843,64.1125,64.1394,9220.0
2022-03-29 10:20:00,71.46,71.46,71.32,71.4,10448.0,64.1304,64.1304,64.0048,64.0766,10448.0
2022-03-29 10:25:00,71.4,71.53,71.39,71.46,9637.0,64.0766,64.1933,64.0676,64.1304,9637.0
2022-03-29 10:30:00,71.47,71.62,71.45,71.55,18637.0,64.1394,64.274,64.1215,64.2112,18637.0
2022-03-29 10:35:00,71.57,71.57,71.33,71.4,10580.0,64.2291,64.2291,64.0138,64.0766,10580.0
2022-03-29 10:40:00,71.39,71.42,71.31,71.31,19676.0,64.0676,64.0945,63.9958,63.9958,19676.0
2022-03-29 10:45:00,71.33,71.34,71.26,71.29,7624.0,64.0138,64.0227,63.9509,63.9779,7624.0
2022-03-29 10:50:00,71.29,71.31,71.23,71.25,8357.0,63.9779,63.9958,63.924,63.942,8357.0
2022-03-29 10:55:00,71.27,71.41,71.2,71.38,16670.0,63.9599,64.0856,63.8971,64.0586,16670.0
2022-03-29 11:00:00,71.36,71.47,71.36,71.37,12194.0,64.0407,64.1394,64.0407,64.0497,12194.0
2022-03-29 11:05:00,71.36,71.36,71.27,71.27,2983.0,64.0407,64.0407,63.9599,63.9599,2983.0
2022-03-29 11:10:00,71.25,71.33,71.24,71.26,4404.0,63.942,64.0138,63.933,63.9509,4404.0
2022-03-29 11:15:00,71.24,71.31,71.23,71.28,4604.0,63.933,63.9958,63.924,63.9689,4604.0
2022-03-29 11:20:00,71.28,71.38,71.25,71.26,8393.0,63.9689,64.0586,63.942,63.9509,8393.0
2022-03-29 11:25:00,71.27,71.31,71.18,71.22,5939.0,63.9599,63.9958,63.8791,63.915,5939.0
2022-03-29 11:30:00,71.27,71.4,71.27,71.36,6390.0,63.9599,64.0766,63.9599,64.0407,6390.0
2022-03-29 11:35:00,71.35,71.37,71.25,71.25,9784.0,64.0317,64.0497,63.942,63.942,9784.0
2022-03-29 11:40:00,71.26,71.31,71.18,71.19,9458.0,63.9509,63.9958,63.8791,63.8881,9458.0
2022-03-29 11:45:00,71.19,71.23,71.14,71.23,4950.0,63.8881,63.924,63.8433,63.924,4950.0
2022-03-29 11:50:00,71.23,71.29,71.22,71.28,5082.0,63.924,63.9779,63.915,63.9689,5082.0
2022-03-29 11:55:00,71.29,71.32,71.26,71.28,2881.0,63.9779,64.0048,63.9509,63.9689,2881.0
2022-03-29 12:00:00,71.28,71.36,71.24,71.25,8010.0,63.9689,64.0407,63.933,63.942,8010.0
2022-03-29 12:05:00,71.24,71.24,71.16,71.17,5700.0,63.933,63.933,63.8612,63.8702,5700.0
2022-03-29 12:10:00,71.17,71.23,71.16,71.23,3202.0,63.8702,63.924,63.8612,63.924,3202.0
2022-03-29 12:15:00,71.22,71.22,71.1,71.1,6358.0,63.915,63.915,63.8074,63.8074,6358.0
2022-03-29 12:20:00,71.11,71.17,71.09,71.13,6891.0,63.8163,63.8702,63.7984,63.8343,6891.0
2022-03-29 12:25:00,71.13,71.13,71.08,71.1,11439.0,63.8343,63.8343,63.7894,63.8074,11439.0
2022-03-29 12:30:00,71.08,71.13,71.0,71.0,7005.0,63.7894,63.8343,63.7176,63.7176,7005.0
2022-03-29 12:35:00,71.01,71.03,70.99,71.01,22085.0,63.7266,63.7445,63.7086,63.7266,22085.0
2022-03-29 12:40:00,71.01,71.05,70.98,71.04,11076.0,63.7266,63.7625,63.6997,63.7535,11076.0
2022-03-29 12:45:00,71.03,71.14,71.03,71.09,14065.0,63.7445,63.8433,63.7445,63.7984,14065.0
2022-03-29 12:50:00,71.06,71.06,70.95,70.96,6379.0,63.7715,63.7715,63.6727,63.6817,6379.0
2022-03-29 12:55:00,70.97,71.04,70.96,71.02,3504.0,63.6907,63.7535,63.6817,63.7356,3504.0
2022-03-29 13:00:00,71.03,71.04,70.94,70.98,7612.0,63.7445,63.7535,63.6638,63.6997,7612.0
2022-03-29 13:05:00,70.99,71.0,70.92,70.92,5557.0,63.7086,63.7176,63.6458,63.6458,5557.0
2022-03-29 13:10:00,70.92,70.98,70.91,70.96,9832.0,63.6458,63.6997,63.6368,63.6817,9832.0
2022-03-29 13:15:00,70.95,70.99,70.93,70.95,14963.0,63.6727,63.7086,63.6548,63.6727,14963.0
2022-03-29 13:20:00,70.96,70.96,70.89,70.9,6273.0,63.6817,63.6817,63.6189,63.6279,6273.0
2022-03-29 13:25:00,70.92,70.96,70.9,70.94,7644.0,63.6458,63.6817,63.6279,63.6638,7644.0
2022-03-29 13:30:00,70.94,70.96,70.91,70.93,6902.0,63.6638,63.6817,63.6368,63.6548,6902.0
2022-03-29 13:35:00,70.93,70.96,70.91,70.92,7448.0,63.6548,63.6817,63.6368,63.6458,7448.0
2022-03-29 13:40:00,70.94,71.06,70.93,71.04,5217.0,63.6638,63.7715,63.6548,63.7535,5217.0
2022-03-29 13:45:00,71.05,71.13,71.02,71.12,10097.0,63.7625,63.8343,63.7356,63.8253,10097.0
2022-03-29 13:50:00,71.11,71.12,71.05,71.11,5000.0,63.8163,63.8253,63.7625,63.8163,5000.0
2022-03-29 13:55:00,71.12,71.14,71.08,71.11,8090.0,63.8253,63.8433,63.7894,63.8163,8090.0
2022-03-29 14:00:00,71.12,71.23,71.11,71.21,14351.0,63.8253,63.924,63.8163,63.9061,14351.0
2022-03-29 14:05:00,71.21,71.26,71.2,71.25,12554.0,63.9061,63.9509,63.8971,63.942,12554.0
2022-03-29 14:10:00,71.26,71.31,71.25,71.28,6843.0,63.9509,63.9958,63.942,63.9689,6843.0
2022-03-29 14:15:00,71.28,71.29,71.22,71.25,9053.0,63.9689,63.9779,63.915,63.942,9053.0
2022-03-29 14:20:00,71.24,71.27,71.23,71.25,10920.0,63.933,63.9599,63.924,63.942,10920.0
2022-03-29 14:25:00,71.25,71.33,71.25,71.33,9147.0,63.942,64.0138,63.942,64.0138,9147.0
2022-03-29 14:30:00,71.34,71.39,71.31,71.34,12813.0,64.0227,64.0676,63.9958,64.0227,12813.0
2022-03-29 14:35:00,71.34,71.45,71.34,71.44,11606.0,64.0227,64.1215,64.0227,64.1125,11606.0
2022-03-29 14:40:00,71.44,71.49,71.43,71.45,14293.0,64.1125,64.1574,64.1035,64.1215,14293.0
2022-03-29 14:45:00,71.45,71.49,71.43,71.49,11125.0,64.1215,64.1574,64.1035,64.1574,11125.0
2022-03-29 14:50:00,71.49,71.49,71.36,71.38,6143.0,64.1574,64.1574,64.0407,64.0586,6143.0
2022-03-29 14:55:00,71.39,71.46,71.38,71.44,17344.0,64.0676,64.1304,64.0586,64.1125,17344.0
2022-03-29 15:00:00,71.44,71.54,71.42,71.54,14286.0,64.1125,64.2022,64.0945,64.2022,14286.0
2022-03-29 15:05:00,71.54,71.57,71.53,71.53,11285.0,64.2022,64.2291,64.1933,64.1933,11285.0
2022-03-29 15:10:00,71.54,71.67,71.53,71.67,25640.0,64.2022,64.3189,64.1933,64.3189,25640.0
2022-03-29 15:15:00,71.67,71.68,71.58,71.67,33425.0,64.3189,64.3279,64.2381,64.3189,33425.0
2022-03-29 15:20:00,71.67,71.71,71.57,71.57,32042.0,64.3189,64.3548,64.2291,64.2291,32042.0
2022-03-29 15:25:00,71.58,71.63,71.57,71.62,11083.0,64.2381,64.283,64.2291,64.274,11083.0
2022-03-29 15:30:00,71.62,71.73,71.61,71.72,14818.0,64.274,64.3727,64.265,64.3638,14818.0
2022-03-29 15:35:00,71.71,71.75,71.65,71.71,19451.0,64.3548,64.3907,64.3009,64.3548,19451.0
2022-03-29 15:40:00,71.7,71.71,71.64,71.69,25764.0,64.3458,64.3548,64.292,64.3368,25764.0
2022-03-29 15:45:00,71.69,71.8,71.68,71.77,36410.0,64.3368,64.4356,64.3279,64.4086,36410.0
2022-03-29 15:50:00,71.78,71.85,71.73,71.8,79714.0,64.4176,64.4804,64.3727,64.4356,79714.0
2022-03-29 15:55:00,71.8,71.85,71.76,71.84,135738.0,64.4356,64.4804,64.3997,64.4715,135738.0
2022-03-30 09:30:00,71.77,71.96,71.71,71.76,36348.0,64.4086,64.5791,64.3548,64.3997,36348.0
2022-03-30 09:35:00,71.75,71.83,71.67,71.72,10636.0,64.3907,64.4625,64.3189,64.3638,10636.0
2022-03-30 09:40:00,71.73,71.81,71.66,71.66,4200.0,64.3727,64.4445,64.3099,64.3099,4200.0
2022-03-30 09:45:00,71.7,71.84,71.66,71.84,4526.0,64.3458,64.4715,64.3099,64.4715,4526.0
2022-03-30 09:50:00,71.84,71.89,71.75,71.84,22262.0,64.4715,64.5163,64.3907,64.4715,22262.0
2022-03-30 09:55:00,71.83,71.85,71.64,71.83,17821.0,64.4625,64.4804,64.292,64.4625,17821.0
2022-03-30 10:00:00,71.84,71.97,71.82,71.86,11110.0,64.4715,64.5881,64.4535,64.4894,11110.0
2022-03-30 10:05:00,71.84,71.95,71.84,71.91,6255.0,64.4715,64.5702,64.4715,64.5343,6255.0
2022-03-30 10:10:00,71.88,71.91,71.77,71.77,7751.0,64.5074,64.5343,64.4086,64.4086,7751.0
2022-03-30 10:15:00,71.73,71.8,71.69,71.73,9500.0,64.3727,64.4356,64.3368,64.3727,9500.0
2022-03-30 10:20:00,71.75,71.75,71.6,71.6,6276.0,64.3907,64.3907,64.2561,64.2561,6276.0
2022-03-30 10:25:00,71.59,71.65,71.49,71.57,7115.0,64.2471,64.3009,64.1574,64.2291,7115.0
2022-03-30 10:30:00,71.58,71.67,71.57,71.62,10720.0,64.2381,64.3189,64.2291,64.274,10720.0
2022-03-30 10:35:00,71.62,71.71,71.62,71.67,5890.0,64.274,64.3548,64.274,64.3189,5890.0
2022-03-30 10:40:00,71.68,71.75,71.63,71.73,10812.0,64.3279,64.3907,64.283,64.3727,10812.0
2022-03-30 10:45:00,71.74,71.86,71.74,71.83,4951.0,64.3817,64.4894,64.3817,64.4625,4951.0
2022-03-30 10:50:00,71.84,71.93,71.84,71.9,8538.0,64.4715,64.5522,64.4715,64.5253,8538.0
2022-03-30 10:55:00,71.91,71.95,71.88,71.93,9287.0,64.5343,64.5702,64.5074,64.5522,9287.0
2022-03-30 11:00:00,71.96,72.14,71.96,72.11,12639.0,64.5791,64.7407,64.5791,64.7138,12639.0
2022-03-30 11:05:00,72.12,72.14,72.06,72.06,8529.0,64.7227,64.7407,64.6689,64.6689,8529.0
2022-03-30 11:10:00,72.08,72.08,71.95,71.95,6569.0,64.6868,64.6868,64.5702,64.5702,6569.0
2022-03-30 11:15:00,71.94,71.98,71.86,71.96,11912.0,64.5612,64.5971,64.4894,64.5791,11912.0
2022-03-30 11:20:00,71.95,72.05,71.94,72.05,8609.0,64.5702,64.6599,64.5612,64.6599,8609.0
2022-03-30 11:25:00,72.04,72.11,72.0,72.0,5172.0,64.6509,64.7138,64.615,64.615,5172.0
2022-03-30 11:30:00,71.96,72.0,71.89,71.92,3302.0,64.5791,64.615,64.5163,64.5432,3302.0
2022-03-30 11:35:00,71.94,72.04,71.92,72.03,4550.0,64.5612,64.6509,64.5432,64.642,4550.0
2022-03-30 11:40:00,72.05,72.08,71.99,71.99,12744.0,64.6599,64.6868,64.6061,64.6061,12744.0
2022-03-30 11:45:00,71.98,72.04,71.97,72.04,3600.0,64.5971,64.6509,64.5881,64.6509,3600.0
2022-03-30 11:50:00,72.06,72.06,72.01,72.03,3747.0,64.6689,64.6689,64.624,64.642,3747.0
2022-03-30 11:55:00,72.03,72.03,71.9,71.94,3011.0,64.642,64.642,64.5253,64.5612,3011.0
2022-03-30 12:00:00,71.95,71.95,71.84,71.85,5170.0,64.5702,64.5702,64.4715,64.4804,5170.0
2022-03-30 12:05:00,71.85,71.91,71.85,71.86,3438.0,64.4804,64.5343,64.4804,64.4894,3438.0
2022-03-30 12:10:00,71.88,71.88,71.76,71.78,2559.0,64.5074,64.5074,64.3997,64.4176,2559.0
2022-03-30 12:15:00,71.77,71.78,71.75,71.78,5687.0,64.4086,64.4176,64.3907,64.4176,5687.0
2022-03-30 12:20:00,71.78,71.78,71.69,71.71,3052.0,64.4176,64.4176,64.3368,64.3548,3052.0
2022-03-30 12:25:00,71.72,71.77,71.68,71.77,4410.0,64.3638,64.4086,64.3279,64.4086,4410.0
2022-03-30 12:30:00,71.76,71.81,71.75,71.79,3280.0,64.3997,64.4445,64.3907,64.4266,3280.0
2022-03-30 12:35:00,71.79,71.79,71.74,71.75,4516.0,64.4266,64.4266,64.3817,64.3907,4516.0
2022-03-30 12:40:00,71.75,71.82,71.72,71.82,4863.0,64.3907,64.4535,64.3638,64.4535,4863.0
2022-03-30 12:45:00,71.82,71.89,71.81,71.84,2820.0,64.4535,64.5163,64.4445,64.4715,2820.0
2022-03-30 12:50:00,71.85,71.88,71.82,71.83,1970.0,64.4804,64.5074,64.4535,64.4625,1970.0
2022-03-30 12:55:00,71.84,71.85,71.77,71.83,15176.0,64.4715,64.4804,64.4086,64.4625,15176.0
2022-03-30 13:00:00,71.83,71.84,71.76,71.79,5256.0,64.4625,64.4715,64.3997,64.4266,5256.0
2022-03-30 13:05:00,71.79,71.8,71.72,71.77,5148.0,64.4266,64.4356,64.3638,64.4086,5148.0
2022-03-30 13:10:00,71.76,71.76,71.72,71.75,4718.0,64.3997,64.3997,64.3638,64.3907,4718.0
2022-03-30 13:15:00,71.75,71.81,71.75,71.79,4342.0,64.3907,64.4445,64.3907,64.4266,4342.0
2022-03-30 13:20:00,71.79,71.81,71.72,71.72,15119.0,64.4266,64.4445,64.3638,64.3638,15119.0
2022-03-30 13:25:00,71.73,71.75,71.65,71.66,3291.0,64.3727,64.3907,64.3009,64.3099,3291.0
2022-03-30 13:30:00,71.66,71.66,71.53,71.53,5396.0,64.3099,64.3099,64.1933,64.1933,5396.0
2022-03-30 13:35:00,71.53,71.59,71.51,71.58,5508.0,64.1933,64.2471,64.1753,64.2381,5508.0
2022-03-30 13:40:00,71.62,71.67,71.6,71.66,3346.0,64.274,64.3189,64.2561,64.3099,3346.0
2022-03-30 13:45:00,71.68,71.72,71.68,71.7,6302.0,64.3279,64.3638,64.3279,64.3458,6302.0
2022-03-30 13:50:00,71.73,71.73,71.65,71.66,6082.0,64.3727,64.3727,64.3009,64.3099,6082.0
2022-03-30 13:55:00,71.64,71.74,71.63,71.74,9302.0,64.292,64.3817,64.283,64.3817,9302.0
2022-03-30 14:00:00,71.76,71.84,71.75,71.79,10383.0,64.3997,64.4715,64.3907,64.4266,10383.0
2022-03-30 14:05:00,71.79,71.84,71.78,71.8,10500.0,64.4266,64.4715,64.4176,64.4356,10500.0
2022-03-30 14:10:00,71.81,71.87,71.8,71.83,3671.0,64.4445,64.4984,64.4356,64.4625,3671.0
2022-03-30 14:15:00,71.83,71.88,71.82,71.88,4152.0,64.4625,64.5074,64.4535,64.5074,4152.0
2022-03-30 14:20:00,71.91,71.93,71.87,71.89,4069.0,64.5343,64.5522,64.4984,64.5163,4069.0
2022-03-30 14:25:00,71.91,71.96,71.91,71.93,5984.0,64.5343,64.5791,64.5343,64.5522,5984.0
2022-03-30 14:30:00,71.93,71.95,71.84,71.84,7152.0,64.5522,64.5702,64.4715,64.4715,7152.0
2022-03-30 14:35:00,71.84,71.86,71.78,71.86,14287.0,64.4715,64.4894,64.4176,64.4894,14287.0
2022-03-30 14:40:00,71.87,71.91,71.84,71.87,14571.0,64.4984,64.5343,64.4715,64.4984,14571.0
2022-03-30 14:45:00,71.86,71.91,71.83,71.91,21530.0,64.4894,64.5343,64.4625,64.5343,21530.0
2022-03-30 14:50:00,71.91,71.92,71.87,71.9,5021.0,64.5343,64.5432,64.4984,64.5253,5021.0
2022-03-30 14:55:00,71.92,71.99,71.92,71.97,10932.0,64.5432,64.6061,64.5432,64.5881,10932.0
2022-03-30 15:00:00,71.97,72.05,71.96,72.05,6550.0,64.5881,64.6599,64.5791,64.6599,6550.0
2022-03-30 15:05:00,72.04,72.06,72.02,72.06,6779.0,64.6509,64.6689,64.633,64.6689,6779.0
2022-03-30 15:10:00,72.06,72.09,72.0,72.02,9966.0,64.6689,64.6958,64.615,64.633,9966.0
2022-03-30 15:15:00,72.04,72.06,71.99,72.04,10676.0,64.6509,64.6689,64.6061,64.6509,10676.0
2022-03-30 15:20:00,72.04,72.06,72.01,72.02,11662.0,64.6509,64.6689,64.624,64.633,11662.0
2022-03-30 15:25:00,72.02,72.05,71.98,72.0,7222.0,64.633,64.6599,64.5971,64.615,7222.0
2022-03-30 15:30:00,72.0,72.0,71.93,71.95,16121.0,64.615,64.615,64.5522,64.5702,16121.0
2022-03-30 15:35:00,71.97,72.01,71.92,71.93,10043.0,64.5881,64.624,64.5432,64.5522,10043.0
2022-03-30 15:40:00,71.95,72.11,71.94,72.11,95805.0,64.5702,64.7138,64.5612,64.7138,95805.0
2022-03-30 15:45:00,72.09,72.21,72.06,72.15,29231.0,64.6958,64.8035,64.6689,64.7497,29231.0
2022-03-30 15:50:00,72.14,72.21,72.07,72.21,46278.0,64.7407,64.8035,64.6779,64.8035,46278.0
2022-03-30 15:55:00,72.21,72.34,72.19,72.34,65038.0,64.8035,64.9202,64.7856,64.9202,65038.0
2022-03-31 09:30:00,72.44,72.57,72.18,72.57,66860.0,65.0099,65.1266,64.7766,65.1266,66860.0
2022-03-31 09:35:00,72.59,72.71,72.55,72.68,15054.0,65.1445,65.2522,65.1086,65.2253,15054.0
2022-03-31 09:40:00,72.71,72.73,72.46,72.47,11374.0,65.2522,65.2702,65.0279,65.0368,11374.0
2022-03-31 09:45:00,72.45,72.58,72.39,72.49,20579.0,65.0189,65.1356,64.965,65.0548,20579.0
2022-03-31 09:50:00,72.47,72.49,72.35,72.38,12807.0,65.0368,65.0548,64.9291,64.9561,12807.0
2022-03-31 09:55:00,72.4,72.54,72.39,72.41,13121.0,64.974,65.0997,64.965,64.983,13121.0
2022-03-31 10:00:00,72.41,72.57,72.41,72.54,30850.0,64.983,65.1266,64.983,65.0997,30850.0
2022-03-31 10:05:00,72.54,72.64,72.38,72.38,14562.0,65.0997,65.1894,64.9561,64.9561,14562.0
2022-03-31 10:10:00,72.37,72.56,72.37,72.51,22712.0,64.9471,65.1176,64.9471,65.0727,22712.0
2022-03-31 10:15:00,72.56,72.57,72.3,72.33,60461.0,65.1176,65.1266,64.8843,64.9112,60461.0
2022-03-31 10:20:00,72.32,72.33,72.19,72.31,7985.0,64.9022,64.9112,64.7856,64.8932,7985.0
2022-03-31 10:25:00,72.32,72.45,72.31,72.43,7659.0,64.9022,65.0189,64.8932,65.0009,7659.0
2022-03-31 10:30:00,72.43,72.48,72.36,72.48,13747.0,65.0009,65.0458,64.9381,65.0458,13747.0
2022-03-31 10:35:00,72.49,72.54,72.43,72.45,10563.0,65.0548,65.0997,65.0009,65.0189,10563.0
2022-03-31 10:40:00,72.45,72.48,72.41,72.43,8166.0,65.0189,65.0458,64.983,65.0009,8166.0
2022-03-31 10:45:00,72.43,72.48,72.4,72.43,9570.0,65.0009,65.0458,64.974,65.0009,9570.0
2022-03-31 10:50:00,72.39,72.4,72.34,72.34,3567.0,64.965,64.974,64.9202,64.9202,3567.0
2022-03-31 10:55:00,72.31,72.43,72.2,72.42,6441.0,64.8932,65.0009,64.7945,64.992,6441.0
2022-03-31 11:00:00,72.42,72.49,72.41,72.42,7718.0,64.992,65.0548,64.983,64.992,7718.0
2022-03-31 11:05:00,72.37,72.47,72.34,72.45,3993.0,64.9471,65.0368,64.9202,65.0189,3993.0
2022-03-31 11:10:00,72.44,72.45,72.35,72.37,6555.0,65.0099,65.0189,64.9291,64.9471,6555.0
2022-03-31 11:15:00,72.38,72.58,72.36,72.53,12511.0,64.9561,65.1356,64.9381,65.0907,12511.0
2022-03-31 11:20:00,72.55,72.61,72.51,72.52,8421.0,65.1086,65.1625,65.0727,65.0817,8421.0
2022-03-31 11:25:00,72.53,72.55,72.45,72.45,7400.0,65.0907,65.1086,65.0189,65.0189,7400.0
2022-03-31 11:30:00,72.41,72.41,72.34,72.35,2610.0,64.983,64.983,64.9202,64.9291,2610.0
2022-03-31 11:35:00,72.32,72.44,72.3,72.44,3721.0,64.9022,65.0099,64.8843,65.0099,3721.0
2022-03-31 11:40:00,72.42,72.46,72.34,72.46,3609.0,64.992,65.0279,64.9202,65.0279,3609.0
2022-03-31 11:45:00,72.49,72.49,72.34,72.4,4619.0,65.0548,65.0548,64.9202,64.974,4619.0
2022-03-31 11:50:00,72.4,72.4,72.37,72.39,2313.0,64.974,64.974,64.9471,64.965,2313.0
2022-03-31 11:55:00,72.44,72.49,72.41,72.47,4804.0,65.0099,65.0548,64.983,65.0368,4804.0
2022-03-31 12:00:00,72.46,72.46,72.36,72.36,3720.0,65.0279,65.0279,64.9381,64.9381,3720.0
2022-03-31 12:05:00,72.36,72.46,72.36,72.45,4703.0,64.9381,65.0279,64.9381,65.0189,4703.0
2022-03-31 12:10:00,72.45,72.45,72.41,72.42,9874.0,65.0189,65.0189,64.983,64.992,9874.0
2022-03-31 12:15:00,72.41,72.47,72.39,72.47,7813.0,64.983,65.0368,64.965,65.0368,7813.0
2022-03-31 12:20:00,72.46,72.54,72.45,72.48,6950.0,65.0279,65.0997,65.0189,65.0458,6950.0
2022-03-31 12:25:00,72.48,72.5,72.38,72.38,8625.0,65.0458,65.0638,64.9561,64.9561,8625.0
2022-03-31 12:30:00,72.36,72.49,72.35,72.49,4284.0,64.9381,65.0548,64.9291,65.0548,4284.0
2022-03-31 12:35:00,72.5,72.54,72.5,72.52,6830.0,65.0638,65.0997,65.0638,65.0817,6830.0
2022-03-31 12:40:00,72.53,72.59,72.51,72.53,8236.0,65.0907,65.1445,65.0727,65.0907,8236.0
2022-03-31 12:45:00,72.54,72.55,72.49,72.5,5848.0,65.0997,65.1086,65.0548,65.0638,5848.0
2022-03-31 12:50:00,72.51,72.57,72.5,72.57,5796.0,65.0727,65.1266,65.0638,65.1266,5796.0
2022-03-31 12:55:00,72.57,72.61,72.56,72.56,5040.0,65.1266,65.1625,65.1176,65.1176,5040.0
2022-03-31 13:00:00,72.57,72.59,72.5,72.5,4860.0,65.1266,65.1445,65.0638,65.0638,4860.0
2022-03-31 13:05:00,72.49,72.55,72.48,72.55,11050.0,65.0548,65.1086,65.0458,65.1086,11050.0
2022-03-31 13:10:00,72.56,72.65,72.53,72.65,10099.0,65.1176,65.1984,65.0907,65.1984,10099.0
2022-03-31 13:15:00,72.65,72.69,72.65,72.68,5410.0,65.1984,65.2343,65.1984,65.2253,5410.0
2022-03-31 13:20:00,72.68,72.69,72.6,72.63,9044.0,65.2253,65.2343,65.1535,65.1804,9044.0
2022-03-31 13:25:00,72.63,72.69,72.62,72.66,6640.0,65.1804,65.2343,65.1715,65.2073,6640.0
2022-03-31 13:30:00,72.63,72.67,72.54,72.55,4386.0,65.1804,65.2163,65.0997,65.1086,4386.0
2022-03-31 13:35:00,72.56,72.61,72.5,72.61,5317.0,65.1176,65.1625,65.0638,65.1625,5317.0
2022-03-31 13:40:00,72.63,72.65,72.61,72.65,5409.0,65.1804,65.1984,65.1625,65.1984,5409.0
2022-03-31 13:45:00,72.64,72.65,72.61,72.63,5936.0,65.1894,65.1984,65.1625,65.1804,5936.0
2022-03-31 13:50:00,72.64,72.68,72.61,72.67,17982.0,65.1894,65.2253,65.1625,65.2163,17982.0
2022-03-31 13:55:00,72.67,72.75,72.66,72.73,8104.0,65.2163,65.2881,65.2073,65.2702,8104.0
2022-03-31 14:00:00,72.72,72.74,72.66,72.67,7737.0,65.2612,65.2791,65.2073,65.2163,7737.0
2022-03-31 14:05:00,72.67,72.7,72.57,72.61,13849.0,65.2163,65.2432,65.1266,65.1625,13849.0
2022-03-31 14:10:00,72.62,72.63,72.47,72.47,7967.0,65.1715,65.1804,65.0368,65.0368,7967.0
2022-03-31 14:15:00,72.46,72.51,72.42,72.48,27571.0,65.0279,65.0727,64.992,65.0458,27571.0
2022-03-31 14:20:00,72.48,72.56,72.48,72.53,19263.0,65.0458,65.1176,65.0458,65.0907,19263.0
2022-03-31 14:25:00,72.54,72.66,72.53,72.66,19026.0,65.0997,65.2073,65.0907,65.2073,19026.0
2022-03-31 14:30:00,72.65,72.65,72.54,72.55,9167.0,65.1984,65.1984,65.0997,65.1086,9167.0
2022-03-31 14:35:00,72.54,72.56,72.48,72.49,10348.0,65.0997,65.1176,65.0458,65.0548,10348.0
2022-03-31 14:40:00,72.5,72.51,72.45,72.5,7742.0,65.0638,65.0727,65.0189,65.0638,7742.0
2022-03-31 14:45:00,72.51,72.53,72.5,72.51,7748.0,65.0727,65.0907,65.0638,65.0727,7748.0
2022-03-31 14:50:00,72.5,72.55,72.5,72.55,12742.0,65.0638,65.1086,65.0638,65.1086,12742.0
2022-03-31 14:55:00,72.55,72.57,72.51,72.53,13543.0,65.1086,65.1266,65.0727,65.0907,13543.0
2022-03-31 15:00:00,72.54,72.62,72.53,72.59,17776.0,65.0997,65.1715,65.0907,65.1445,17776.0
2022-03-31 15:05:00,72.59,72.61,72.54,72.6,17939.0,65.1445,65.1625,65.0997,65.1535,17939.0
2022-03-31 15:10:00,72.61,72.63,72.55,72.55,21284.0,65.1625,65.1804,65.1086,65.1086,21284.0
2022-03-31 15:15:00,72.53,72.57,72.5,72.56,23656.0,65.0907,65.1266,65.0638,65.1176,23656.0
2022-03-31 15:20:00,72.55,72.55,72.46,72.46,7896.0,65.1086,65.1086,65.0279,65.0279,7896.0
2022-03-31 15:25:00,72.46,72.51,72.43,72.49,10251.0,65.0279,65.0727,65.0009,65.0548,10251.0
2022-03-31 15:30:00,72.49,72.52,72.41,72.45,17027.0,65.0548,65.0817,64.983,65.0189,17027.0
2022-03-31 15:35:00,72.44,72.49,72.39,72.42,19557.0,65.0099,65.0548,64.965,64.992,19557.0
2022-03-31 15:40:00,72.41,72.41,72.27,72.3,21311.0,64.983,64.983,64.8573,64.8843,21311.0
2022-03-31 15:45:00,72.31,72.41,72.29,72.31,39221.0,64.8932,64.983,64.8753,64.8932,39221.0
2022-03-31 15:50:00,72.31,72.33,72.1,72.32,141607.0,64.8932,64.9112,64.7048,64.9022,141607.0
2022-03-31 15:55:00,72.33,72.34,72.16,72.18,254312.0,64.9112,64.9202,64.7586,64.7766,254312.0
2022-04-01 09:30:00,72.22,72.39,71.7,71.81,80192.0,64.8125,64.965,64.3458,64.4445,80192.0
2022-04-01 09:35:00,71.82,71.86,71.71,71.73,18054.0,64.4535,64.4894,64.3548,64.3727,18054.0
2022-04-01 09:40:00,71.81,71.89,71.7,71.79,25772.0,64.4445,64.5163,64.3458,64.4266,25772.0
2022-04-01 09:45:00,71.81,72.15,71.77,72.14,20200.0,64.4445,64.7497,64.4086,64.7407,20200.0
2022-04-01 09:50:00,72.16,72.21,72.09,72.13,7540.0,64.7586,64.8035,64.6958,64.7317,7540.0
2022-04-01 09:55:00,72.12,72.12,71.87,71.91,3617.0,64.7227,64.7227,64.4984,64.5343,3617.0
2022-04-01 10:00:00,71.9,72.13,71.9,72.03,9888.0,64.5253,64.7317,64.5253,64.642,9888.0
2022-04-01 10:05:00,72.03,72.12,72.01,72.01,13607.0,64.642,64.7227,64.624,64.624,13607.0
2022-04-01 10:10:00,72.03,72.07,71.95,72.02,10554.0,64.642,64.6779,64.5702,64.633,10554.0
2022-04-01 10:15:00,72.01,72.02,71.92,71.92,11522.0,64.624,64.633,64.5432,64.5432,11522.0
2022-04-01 10:20:00,71.92,71.97,71.84,71.87,13204.0,64.5432,64.5881,64.4715,64.4984,13204.0
2022-04-01 10:25:00,71.87,71.88,71.7,71.7,10879.0,64.4984,64.5074,64.3458,64.3458,10879.0
2022-04-01 10:30:00,71.71,71.72,71.64,71.66,9973.0,64.3548,64.3638,64.292,64.3099,9973.0
2022-04-01 10:35:00,71.61,71.62,71.49,71.6,16684.0,64.265,64.274,64.1574,64.2561,16684.0
2022-04-01 10:40:00,71.61,71.64,71.48,71.48,7007.0,64.265,64.292,64.1484,64.1484,7007.0
2022-04-01 10:45:00,71.49,71.54,71.48,71.51,5847.0,64.1574,64.2022,64.1484,64.1753,5847.0
2022-04-01 10:50:00,71.51,71.59,71.44,71.59,10611.0,64.1753,64.2471,64.1125,64.2471,10611.0
2022-04-01 10:55:00,71.6,71.64,71.47,71.5,15189.0,64.2561,64.292,64.1394,64.1663,15189.0
2022-04-01 11:00:00,71.5,71.57,71.47,71.47,6637.0,64.1663,64.2291,64.1394,64.1394,6637.0
2022-04-01 11:05:00,71.49,71.55,71.48,71.51,8040.0,64.1574,64.2112,64.1484,64.1753,8040.0
2022-04-01 11:10:00,71.52,71.67,71.49,71.64,5927.0,64.1843,64.3189,64.1574,64.292,5927.0
2022-04-01 11:15:00,71.66,71.72,71.63,71.63,7327.0,64.3099,64.3638,64.283,64.283,7327.0
2022-04-01 11:20:00,71.61,71.67,71.56,71.67,8799.0,64.265,64.3189,64.2202,64.3189,8799.0
2022-04-01 11:25:00,71.68,71.78,71.68,71.73,16613.0,64.3279,64.4176,64.3279,64.3727,16613.0
2022-04-01 11:30:00,71.73,71.75,71.7,71.72,7813.0,64.3727,64.3907,64.3458,64.3638,7813.0
2022-04-01 11:35:00,71.74,71.81,71.69,71.8,5422.0,64.3817,64.4445,64.3368,64.4356,5422.0
2022-04-01 11:40:00,71.8,71.8,71.66,71.69,21924.0,64.4356,64.4356,64.3099,64.3368,21924.0
2022-04-01 11:45:00,71.69,71.71,71.64,71.66,5954.0,64.3368,64.3548,64.292,64.3099,5954.0
2022-04-01 11:50:00,71.66,71.8,71.64,71.8,9703.0,64.3099,64.4356,64.292,64.4356,9703.0
2022-04-01 11:55:00,71.8,71.85,71.79,71.83,6780.0,64.4356,64.4804,64.4266,64.4625,6780.0
2022-04-01 12:00:00,71.82,71.83,71.77,71.81,13261.0,64.4535,64.4625,64.4086,64.4445,13261.0
2022-04-01 12:05:00,71.79,71.79,71.64,71.67,12925.0,64.4266,64.4266,64.292,64.3189,12925.0
2022-04-01 12:10:00,71.68,71.75,71.68,71.75,6454.0,64.3279,64.3907,64.3279,64.3907,6454.0
2022-04-01 12:15:00,71.76,71.81,71.76,71.8,13972.0,64.3997,64.4445,64.3997,64.4356,13972.0
2022-04-01 12:20:00,71.79,71.79,71.68,71.72,7646.0,64.4266,64.4266,64.3279,64.3638,7646.0
2022-04-01 12:25:00,71.69,71.81,71.69,71.81,20848.0,64.3368,64.4445,64.3368,64.4445,20848.0
2022-04-01 12:30:00,71.8,71.81,71.74,71.76,9595.0,64.4356,64.4445,64.3817,64.3997,9595.0
2022-04-01 12:35:00,71.77,71.83,71.75,71.82,15335.0,64.4086,64.4625,64.3907,64.4535,15335.0
2022-04-01 12:40:00,71.82,71.95,71.8,71.94,7794.0,64.4535,64.5702,64.4356,64.5612,7794.0
2022-04-01 12:45:00,71.95,72.07,71.94,72.07,6429.0,64.5702,64.6779,64.5612,64.6779,6429.0
2022-04-01 12:50:00,72.09,72.13,72.08,72.1,4731.0,64.6958,64.7317,64.6868,64.7048,4731.0
2022-04-01 12:55:00,72.11,72.19,72.1,72.18,26469.0,64.7138,64.7856,64.7048,64.7766,26469.0
2022-04-01 13:00:00,72.19,72.26,72.17,72.24,16198.0,64.7856,64.8484,64.7676,64.8304,16198.0
2022-04-01 13:05:00,72.25,72.27,72.15,72.15,5236.0,64.8394,64.8573,64.7497,64.7497,5236.0
2022-04-01 13:10:00,72.17,72.3,72.17,72.3,4311.0,64.7676,64.8843,64.7676,64.8843,4311.0
2022-04-01 13:15:00,72.29,72.3,72.22,72.23,5788.0,64.8753,64.8843,64.8125,64.8215,5788.0
2022-04-01 13:20:00,72.23,72.23,72.16,72.18,6988.0,64.8215,64.8215,64.7586,64.7766,6988.0
2022-04-01 13:25:00,72.2,72.24,72.19,72.23,4737.0,64.7945,64.8304,64.7856,64.8215,4737.0
2022-04-01 13:30:00,72.23,72.24,72.15,72.19,4986.0,64.8215,64.8304,64.7497,64.7856,4986.0
2022-04-01 13:35:00,72.19,72.27,72.19,72.27,6485.0,64.7856,64.8573,64.7856,64.8573,6485.0
2022-04-01 13:40:00,72.3,72.31,72.21,72.21,8544.0,64.8843,64.8932,64.8035,64.8035,8544.0
2022-04-01 13:45:00,72.21,72.32,72.21,72.3,7878.0,64.8035,64.9022,64.8035,64.8843,7878.0
2022-04-01 13:50:00,72.3,72.37,72.3,72.37,6042.0,64.8843,64.9471,64.8843,64.9471,6042.0
2022-04-01 13:55:00,72.36,72.43,72.33,72.41,14176.0,64.9381,65.0009,64.9112,64.983,14176.0
2022-04-01 14:00:00,72.41,72.48,72.4,72.48,10485.0,64.983,65.0458,64.974,65.0458,10485.0
2022-04-01 14:05:00,72.48,72.52,72.44,72.47,17765.0,65.0458,65.0817,65.0099,65.0368,17765.0
2022-04-01 14:10:00,72.47,72.52,72.46,72.49,16852.0,65.0368,65.0817,65.0279,65.0548,16852.0
2022-04-01 14:15:00,72.49,72.5,72.41,72.42,20835.0,65.0548,65.0638,64.983,64.992,20835.0
2022-04-01 14:20:00,72.43,72.48,72.4,72.47,7992.0,65.0009,65.0458,64.974,65.0368,7992.0
2022-04-01 14:25:00,72.47,72.51,72.44,72.5,25642.0,65.0368,65.0727,65.0099,65.0638,25642.0
2022-04-01 14:30:00,72.52,72.54,72.47,72.52,11335.0,65.0817,65.0997,65.0368,65.0817,11335.0
2022-04-01 14:35:00,72.53,72.56,72.51,72.53,5866.0,65.0907,65.1176,65.0727,65.0907,5866.0
2022-04-01 14:40:00,72.52,72.59,72.52,72.59,13296.0,65.0817,65.1445,65.0817,65.1445,13296.0
2022-04-01 14:45:00,72.6,72.6,72.52,72.52,5412.0,65.1535,65.1535,65.0817,65.0817,5412.0
2022-04-01 14:50:00,72.53,72.57,72.51,72.55,6859.0,65.0907,65.1266,65.0727,65.1086,6859.0
2022-04-01 14:55:00,72.57,72.6,72.51,72.51,6962.0,65.1266,65.1535,65.0727,65.0727,6962.0
2022-04-01 15:00:00,72.52,72.57,72.48,72.48,27147.0,65.0817,65.1266,65.0458,65.0458,27147.0
2022-04-01 15:05:00,72.48,72.51,72.44,72.5,36031.0,65.0458,65.0727,65.0099,65.0638,36031.0
2022-04-01 15:10:00,72.51,72.61,72.5,72.61,47343.0,65.0727,65.1625,65.0638,65.1625,47343.0
2022-04-01 15:15:00,72.62,72.64,72.49,72.51,17545.0,65.1715,65.1894,65.0548,65.0727,17545.0
2022-04-01 15:20:00,72.51,72.56,72.46,72.54,37095.0,65.0727,65.1176,65.0279,65.0997,37095.0
2022-04-01 15:25:00,72.53,72.59,72.51,72.55,18016.0,65.0907,65.1445,65.0727,65.1086,18016.0
2022-04-01 15:30:00,72.55,72.55,72.46,72.5,43926.0,65.1086,65.1086,65.0279,65.0638,43926.0
2022-04-01 15:35:00,72.5,72.64,72.49,72.61,40668.0,65.0638,65.1894,65.0548,65.1625,40668.0
2022-04-01 15:40:00,72.59,72.64,72.53,72.56,47195.0,65.1445,65.1894,65.0907,65.1176,47195.0
2022-04-01 15:45:00,72.56,72.61,72.53,72.58,70071.0,65.1176,65.1625,65.0907,65.1356,70071.0
2022-04-01 15:50:00,72.59,72.82,72.58,72.73,113690.0,65.1445,65.3509,65.1356,65.2702,113690.0
2022-04-01 15:55:00,72.73,72.82,72.7,72.75,225586.0,65.2702,65.3509,65.2432,65.2881,225586.0
2022-04-04 09:30:00,72.38,72.44,71.93,71.94,75507.0,64.9561,65.0099,64.5522,64.5612,75507.0
2022-04-04 09:35:00,71.99,72.1,71.6,71.61,22296.0,64.6061,64.7048,64.2561,64.265,22296.0
2022-04-04 09:40:00,71.59,71.75,71.46,71.58,20100.0,64.2471,64.3907,64.1304,64.2381,20100.0
2022-04-04 09:45:00,71.64,71.8,71.57,71.78,9003.0,64.292,64.4356,64.2291,64.4176,9003.0
2022-04-04 09:50:00,71.78,71.96,71.77,71.96,10285.0,64.4176,64.5791,64.4086,64.5791,10285.0
2022-04-04 09:55:00,71.99,72.07,71.95,71.98,19811.0,64.6061,64.6779,64.5702,64.5971,19811.0
2022-04-04 10:00:00,71.96,72.15,71.92,72.04,17439.0,64.5791,64.7497,64.5432,64.6509,17439.0
2022-04-04 10:05:00,72.05,72.09,71.92,71.98,10194.0,64.6599,64.6958,64.5432,64.5971,10194.0
2022-04-04 10:10:00,71.99,71.99,71.76,71.86,14757.0,64.6061,64.6061,64.3997,64.4894,14757.0
2022-04-04 10:15:00,71.87,71.9,71.76,71.9,12463.0,64.4984,64.5253,64.3997,64.5253,12463.0
2022-04-04 10:20:00,71.9,72.13,71.9,72.05,10595.0,64.5253,64.7317,64.5253,64.6599,10595.0
2022-04-04 10:25:00,72.05,72.19,72.04,72.11,6347.0,64.6599,64.7856,64.6509,64.7138,6347.0
2022-04-04 10:30:00,72.11,72.18,72.06,72.1,9440.0,64.7138,64.7766,64.6689,64.7048,9440.0
2022-04-04 10:35:00,72.06,72.11,72.0,72.08,11909.0,64.6689,64.7138,64.615,64.6868,11909.0
2022-04-04 10:40:00,72.1,72.25,72.08,72.1,8620.0,64.7048,64.8394,64.6868,64.7048,8620.0
2022-04-04 10:45:00,72.09,72.2,72.08,72.18,8257.0,64.6958,64.7945,64.6868,64.7766,8257.0
2022-04-04 10:50:00,72.17,72.25,72.13,72.19,6338.0,64.7676,64.8394,64.7317,64.7856,6338.0
2022-04-04 10:55:00,72.18,72.29,72.16,72.2,11923.0,64.7766,64.8753,64.7586,64.7945,11923.0
2022-04-04 11:00:00,72.23,72.34,72.2,72.3,12370.0,64.8215,64.9202,64.7945,64.8843,12370.0
2022-04-04 11:05:00,72.28,72.34,72.24,72.29,9451.0,64.8663,64.9202,64.8304,64.8753,9451.0
2022-04-04 11:10:00,72.25,72.3,72.21,72.27,7207.0,64.8394,64.8843,64.8035,64.8573,7207.0
2022-04-04 11:15:00,72.25,72.48,72.23,72.46,8649.0,64.8394,65.0458,64.8215,65.0279,8649.0
2022-04-04 11:20:00,72.45,72.49,72.35,72.4,10365.0,65.0189,65.0548,64.9291,64.974,10365.0
2022-04-04 11:25:00,72.38,72.41,72.32,72.38,9438.0,64.9561,64.983,64.9022,64.9561,9438.0
2022-04-04 11:30:00,72.38,72.47,72.37,72.42,6554.0,64.9561,65.0368,64.9471,64.992,6554.0
2022-04-04 11:35:00,72.42,72.49,72.4,72.44,7831.0,64.992,65.0548,64.974,65.0099,7831.0
2022-04-04 11:40:00,72.44,72.48,72.41,72.45,7633.0,65.0099,65.0458,64.983,65.0189,7633.0
2022-04-04 11:45:00,72.44,72.55,72.44,72.46,8073.0,65.0099,65.1086,65.0099,65.0279,8073.0
2022-04-04 11:50:00,72.46,72.47,72.25,72.32,5511.0,65.0279,65.0368,64.8394,64.9022,5511.0
2022-04-04 11:55:00,72.31,72.44,72.31,72.41,9867.0,64.8932,65.0099,64.8932,64.983,9867.0
2022-04-04 12:00:00,72.39,72.45,72.37,72.44,17600.0,64.965,65.0189,64.9471,65.0099,17600.0
2022-04-04 12:05:00,72.45,72.54,72.44,72.51,9745.0,65.0189,65.0997,65.0099,65.0727,9745.0
2022-04-04 12:10:00,72.51,72.53,72.45,72.47,8056.0,65.0727,65.0907,65.0189,65.0368,8056.0
2022-04-04 12:15:00,72.47,72.53,72.39,72.39,20445.0,65.0368,65.0907,64.965,64.965,20445.0
2022-04-04 12:20:00,72.39,72.39,72.31,72.34,3997.0,64.965,64.965,64.8932,64.9202,3997.0
2022-04-04 12:25:00,72.36,72.43,72.36,72.41,8764.0,64.9381,65.0009,64.9381,64.983,8764.0
2022-04-04 12:30:00,72.41,72.43,72.36,72.37,9641.0,64.983,65.0009,64.9381,64.9471,9641.0
2022-04-04 12:35:00,72.35,72.35,72.23,72.27,6208.0,64.9291,64.9291,64.8215,64.8573,6208.0
2022-04-04 12:40:00,72.28,72.34,72.27,72.3,3046.0,64.8663,64.9202,64.8573,64.8843,3046.0
2022-04-04 12:45:00,72.3,72.36,72.29,72.34,6265.0,64.8843,64.9381,64.8753,64.9202,6265.0
2022-04-04 12:50:00,72.35,72.38,72.26,72.28,4398.0,64.9291,64.9561,64.8484,64.8663,4398.0
2022-04-04 12:55:00,72.3,72.32,72.24,72.32,10106.0,64.8843,64.9022,64.8304,64.9022,10106.0
2022-04-04 13:00:00,72.31,72.39,72.29,72.39,7233.0,64.8932,64.965,64.8753,64.965,7233.0
2022-04-04 13:05:00,72.39,72.45,72.38,72.4,9256.0,64.965,65.0189,64.9561,64.974,9256.0
2022-04-04 13:10:00,72.44,72.46,72.39,72.39,2754.0,65.0099,65.0279,64.965,64.965,2754.0
2022-04-04 13:15:00,72.38,72.41,72.38,72.41,5793.0,64.9561,64.983,64.9561,64.983,5793.0
2022-04-04 13:20:00,72.43,72.49,72.43,72.43,4268.0,65.0009,65.0548,65.0009,65.0009,4268.0
2022-04-04 13:25:00,72.42,72.48,72.42,72.48,4737.0,64.992,65.0458,64.992,65.0458,4737.0
2022-04-04 13:30:00,72.49,72.54,72.49,72.53,5013.0,65.0548,65.0997,65.0548,65.0907,5013.0
2022-04-04 13:35:00,72.53,72.64,72.53,72.55,16654.0,65.0907,65.1894,65.0907,65.1086,16654.0
2022-04-04 13:40:00,72.55,72.62,72.54,72.59,12419.0,65.1086,65.1715,65.0997,65.1445,12419.0
2022-04-04 13:45:00,72.6,72.62,72.54,72.57,10763.0,65.1535,65.1715,65.0997,65.1266,10763.0
2022-04-04 13:50:00,72.55,72.63,72.54,72.6,5284.0,65.1086,65.1804,65.0997,65.1535,5284.0
2022-04-04 13:55:00,72.62,72.73,72.61,72.71,10263.0,65.1715,65.2702,65.1625,65.2522,10263.0
2022-04-04 14:00:00,72.72,72.82,72.71,72.79,5343.0,65.2612,65.3509,65.2522,65.324,5343.0
2022-04-04 14:05:00,72.8,72.85,72.78,72.81,5267.0,65.333,65.3779,65.315,65.342,5267.0
2022-04-04 14:10:00,72.8,72.82,72.71,72.73,6518.0,65.333,65.3509,65.2522,65.2702,6518.0
2022-04-04 14:15:00,72.75,72.8,72.74,72.8,6764.0,65.2881,65.333,65.2791,65.333,6764.0
2022-04-04 14:20:00,72.8,72.84,72.79,72.82,5556.0,65.333,65.3689,65.324,65.3509,5556.0
2022-04-04 14:25:00,72.79,72.86,72.79,72.83,10478.0,65.324,65.3868,65.324,65.3599,10478.0
2022-04-04 14:30:00,72.85,72.89,72.8,72.89,15320.0,65.3779,65.4138,65.333,65.4138,15320.0
2022-04-04 14:35:00,72.88,72.88,72.77,72.78,21817.0,65.4048,65.4048,65.3061,65.315,21817.0
2022-04-04 14:40:00,72.78,72.78,72.64,72.66,12484.0,65.315,65.315,65.1894,65.2073,12484.0
2022-04-04 14:45:00,72.66,72.66,72.59,72.59,8627.0,65.2073,65.2073,65.1445,65.1445,8627.0
2022-04-04 14:50:00,72.59,72.62,72.55,72.56,7219.0,65.1445,65.1715,65.1086,65.1176,7219.0
2022-04-04 14:55:00,72.56,72.61,72.55,72.58,8230.0,65.1176,65.1625,65.1086,65.1356,8230.0
2022-04-04 15:00:00,72.55,72.59,72.5,72.58,8082.0,65.1086,65.1445,65.0638,65.1356,8082.0
2022-04-04 15:05:00,72.57,72.58,72.53,72.53,9772.0,65.1266,65.1356,65.0907,65.0907,9772.0
2022-04-04 15:10:00,72.56,72.58,72.5,72.55,10790.0,65.1176,65.1356,65.0638,65.1086,10790.0
2022-04-04 15:15:00,72.55,72.55,72.45,72.49,10731.0,65.1086,65.1086,65.0189,65.0548,10731.0
2022-04-04 15:20:00,72.51,72.55,72.49,72.51,14314.0,65.0727,65.1086,65.0548,65.0727,14314.0
2022-04-04 15:25:00,72.51,72.52,72.45,72.48,18197.0,65.0727,65.0817,65.0189,65.0458,18197.0
2022-04-04 15:30:00,72.48,72.66,72.46,72.63,31990.0,65.0458,65.2073,65.0279,65.1804,31990.0
2022-04-04 15:35:00,72.61,72.65,72.59,72.61,25399.0,65.1625,65.1984,65.1445,65.1625,25399.0
2022-04-04 15:40:00,72.62,72.66,72.57,72.62,26846.0,65.1715,65.2073,65.1266,65.1715,26846.0
2022-04-04 15:45:00,72.62,72.78,72.61,72.78,32435.0,65.1715,65.315,65.1625,65.315,32435.0
2022-04-04 15:50:00,72.79,72.81,72.66,72.77,58347.0,65.324,65.342,65.2073,65.3061,58347.0
2022-04-04 15:55:00,72.76,72.76,72.6,72.71,87405.0,65.2971,65.2971,65.1535,65.2522,87405.0
2022-04-05 09:30:00,72.8,73.58,72.8,73.47,96131.0,65.333,66.033,65.333,65.9343,96131.0
2022-04-05 09:35:00,73.44,73.82,73.39,73.78,42354.0,65.9073,66.2484,65.8625,66.2125,42354.0
2022-04-05 09:40:00,73.79,74.04,73.79,73.95,46490.0,66.2214,66.4458,66.2214,66.365,46490.0
2022-04-05 09:45:00,73.87,73.89,73.58,73.62,23354.0,66.2932,66.3112,66.033,66.0689,23354.0
2022-04-05 09:50:00,73.65,73.93,73.57,73.93,23690.0,66.0958,66.3471,66.024,66.3471,23690.0
2022-04-05 09:55:00,73.91,73.93,73.72,73.79,7581.0,66.3291,66.3471,66.1586,66.2214,7581.0
2022-04-05 10:00:00,73.79,73.9,73.77,73.9,14590.0,66.2214,66.3202,66.2035,66.3202,14590.0
2022-04-05 10:05:00,73.92,73.96,73.68,73.75,22225.0,66.3381,66.374,66.1227,66.1855,22225.0
2022-04-05 10:10:00,73.75,73.88,73.69,73.88,35737.0,66.1855,66.3022,66.1317,66.3022,35737.0
2022-04-05 10:15:00,73.91,73.95,73.78,73.86,25955.0,66.3291,66.365,66.2125,66.2843,25955.0
2022-04-05 10:20:00,73.85,73.86,73.65,73.7,15337.0,66.2753,66.2843,66.0958,66.1407,15337.0
2022-04-05 10:25:00,73.65,73.77,73.61,73.69,10318.0,66.0958,66.2035,66.0599,66.1317,10318.0
2022-04-05 10:30:00,73.64,73.73,73.6,73.7,8024.0,66.0868,66.1676,66.0509,66.1407,8024.0
2022-04-05 10:35:00,73.7,73.92,73.7,73.84,20531.0,66.1407,66.3381,66.1407,66.2663,20531.0
2022-04-05 10:40:00,73.84,73.94,73.84,73.84,11935.0,66.2663,66.3561,66.2663,66.2663,11935.0
2022-04-05 10:45:00,73.86,73.94,73.8,73.89,27108.0,66.2843,66.3561,66.2304,66.3112,27108.0
2022-04-05 10:50:00,73.89,73.99,73.84,73.87,11339.0,66.3112,66.4009,66.2663,66.2932,11339.0
2022-04-05 10:55:00,73.86,73.91,73.82,73.82,6973.0,66.2843,66.3291,66.2484,66.2484,6973.0
2022-04-05 11:00:00,73.79,73.87,73.75,73.83,8922.0,66.2214,66.2932,66.1855,66.2573,8922.0
2022-04-05 11:05:00,73.82,73.87,73.73,73.78,11270.0,66.2484,66.2932,66.1676,66.2125,11270.0
2022-04-05 11:10:00,73.78,73.84,73.74,73.75,6232.0,66.2125,66.2663,66.1766,66.1855,6232.0
2022-04-05 11:15:00,73.75,73.78,73.68,73.71,7551.0,66.1855,66.2125,66.1227,66.1497,7551.0
2022-04-05 11:20:00,73.71,73.82,73.71,73.82,7957.0,66.1497,66.2484,66.1497,66.2484,7957.0
2022-04-05 11:25:00,73.82,73.85,73.78,73.84,9793.0,66.2484,66.2753,66.2125,66.2663,9793.0
2022-04-05 11:30:00,73.85,73.86,73.78,73.85,9064.0,66.2753,66.2843,66.2125,66.2753,9064.0
2022-04-05 11:35:00,73.86,73.89,73.81,73.83,4764.0,66.2843,66.3112,66.2394,66.2573,4764.0
2022-04-05 11:40:00,73.83,73.94,73.8,73.94,13709.0,66.2573,66.3561,66.2304,66.3561,13709.0
2022-04-05 11:45:00,73.97,73.97,73.83,73.85,2300.0,66.383,66.383,66.2573,66.2753,2300.0
2022-04-05 11:50:00,73.84,73.84,73.76,73.81,3925.0,66.2663,66.2663,66.1945,66.2394,3925.0
2022-04-05 11:55:00,73.83,73.83,73.68,73.69,4992.0,66.2573,66.2573,66.1227,66.1317,4992.0
2022-04-05 12:00:00,73.7,73.7,73.51,73.54,8961.0,66.1407,66.1407,65.9702,65.9971,8961.0
2022-04-05 12:05:00,73.55,73.78,73.54,73.76,13377.0,66.0061,66.2125,65.9971,66.1945,13377.0
2022-04-05 12:10:00,73.76,73.86,73.76,73.8,4035.0,66.1945,66.2843,66.1945,66.2304,4035.0
2022-04-05 12:15:00,73.81,73.91,73.81,73.89,4743.0,66.2394,66.3291,66.2394,66.3112,4743.0
2022-04-05 12:20:00,73.91,73.94,73.85,73.86,8780.0,66.3291,66.3561,66.2753,66.2843,8780.0
2022-04-05 12:25:00,73.82,73.84,73.73,73.74,17356.0,66.2484,66.2663,66.1676,66.1766,17356.0
2022-04-05 12:30:00,73.74,73.76,73.66,73.71,50325.0,66.1766,66.1945,66.1048,66.1497,50325.0
2022-04-05 12:35:00,73.71,73.82,73.69,73.78,10618.0,66.1497,66.2484,66.1317,66.2125,10618.0
2022-04-05 12:40:00,73.77,73.78,73.66,73.67,9486.0,66.2035,66.2125,66.1048,66.1138,9486.0
2022-04-05 12:45:00,73.66,73.71,73.59,73.67,8008.0,66.1048,66.1497,66.042,66.1138,8008.0
2022-04-05 12:50:00,73.66,73.75,73.62,73.71,21539.0,66.1048,66.1855,66.0689,66.1497,21539.0
2022-04-05 12:55:00,73.7,73.7,73.59,73.61,6583.0,66.1407,66.1407,66.042,66.0599,6583.0
2022-04-05 13:00:00,73.61,73.61,73.49,73.5,6524.0,66.0599,66.0599,65.9522,65.9612,6524.0
2022-04-05 13:05:00,73.56,73.62,73.52,73.62,5220.0,66.015,66.0689,65.9791,66.0689,5220.0
2022-04-05 13:10:00,73.62,73.66,73.56,73.58,7081.0,66.0689,66.1048,66.015,66.033,7081.0
2022-04-05 13:15:00,73.58,73.66,73.56,73.63,6322.0,66.033,66.1048,66.015,66.0779,6322.0
2022-04-05 13:20:00,73.63,73.7,73.6,73.6,6109.0,66.0779,66.1407,66.0509,66.0509,6109.0
2022-04-05 13:25:00,73.64,73.66,73.55,73.58,9968.0,66.0868,66.1048,66.0061,66.033,9968.0
2022-04-05 13:30:00,73.6,73.66,73.6,73.63,13788.0,66.0509,66.1048,66.0509,66.0779,13788.0
2022-04-05 13:35:00,73.63,73.67,73.61,73.66,15162.0,66.0779,66.1138,66.0599,66.1048,15162.0
2022-04-05 13:40:00,73.66,73.69,73.63,73.65,7179.0,66.1048,66.1317,66.0779,66.0958,7179.0
2022-04-05 13:45:00,73.67,73.71,73.63,73.66,32666.0,66.1138,66.1497,66.0779,66.1048,32666.0
2022-04-05 13:50:00,73.66,73.71,73.6,73.61,21326.0,66.1048,66.1497,66.0509,66.0599,21326.0
2022-04-05 13:55:00,73.61,73.61,73.49,73.5,10551.0,66.0599,66.0599,65.9522,65.9612,10551.0
2022-04-05 14:00:00,73.49,73.58,73.45,73.53,15319.0,65.9522,66.033,65.9163,65.9881,15319.0
2022-04-05 14:05:00,73.52,73.58,73.52,73.56,9593.0,65.9791,66.033,65.9791,66.015,9593.0
2022-04-05 14:10:00,73.57,73.57,73.45,73.45,9691.0,66.024,66.024,65.9163,65.9163,9691.0
2022-04-05 14:15:00,73.45,73.45,73.29,73.3,30666.0,65.9163,65.9163,65.7727,65.7817,30666.0
2022-04-05 14:20:00,73.31,73.46,73.31,73.45,13829.0,65.7907,65.9253,65.7907,65.9163,13829.0
2022-04-05 14:25:00,73.46,73.48,73.39,73.4,13536.0,65.9253,65.9432,65.8625,65.8714,13536.0
2022-04-05 14:30:00,73.41,73.43,73.3,73.31,18362.0,65.8804,65.8984,65.7817,65.7907,18362.0
2022-04-05 14:35:00,73.31,73.38,73.25,73.36,13390.0,65.7907,65.8535,65.7368,65.8355,13390.0
2022-04-05 14:40:00,73.37,73.38,73.29,73.31,16530.0,65.8445,65.8535,65.7727,65.7907,16530.0
2022-04-05 14:45:00,73.31,73.35,73.26,73.27,12529.0,65.7907,65.8266,65.7458,65.7548,12529.0
2022-04-05 14:50:00,73.3,73.39,73.3,73.37,29961.0,65.7817,65.8625,65.7817,65.8445,29961.0
2022-04-05 14:55:00,73.38,73.48,73.38,73.45,14432.0,65.8535,65.9432,65.8535,65.9163,14432.0
2022-04-05 15:00:00,73.45,73.48,73.4,73.42,11484.0,65.9163,65.9432,65.8714,65.8894,11484.0
2022-04-05 15:05:00,73.43,73.47,73.38,73.47,33682.0,65.8984,65.9343,65.8535,65.9343,33682.0
2022-04-05 15:10:00,73.47,73.48,73.35,73.36,12604.0,65.9343,65.9432,65.8266,65.8355,12604.0
2022-04-05 15:15:00,73.36,73.37,73.29,73.31,11568.0,65.8355,65.8445,65.7727,65.7907,11568.0
2022-04-05 15:20:00,73.3,73.42,73.24,73.42,24589.0,65.7817,65.8894,65.7279,65.8894,24589.0
2022-04-05 15:25:00,73.4,73.44,73.36,73.39,21372.0,65.8714,65.9073,65.8355,65.8625,21372.0
2022-04-05 15:30:00,73.38,73.38,73.22,73.28,27626.0,65.8535,65.8535,65.7099,65.7638,27626.0
2022-04-05 15:35:00,73.27,73.27,73.11,73.14,26773.0,65.7548,65.7548,65.6112,65.6381,26773.0
2022-04-05 15:40:00,73.13,73.13,72.99,73.02,31915.0,65.6291,65.6291,65.5035,65.5304,31915.0
2022-04-05 15:45:00,73.01,73.02,72.86,72.87,41132.0,65.5214,65.5304,65.3868,65.3958,41132.0
2022-04-05 15:50:00,72.87,73.11,72.79,73.08,98176.0,65.3958,65.6112,65.324,65.5843,98176.0
2022-04-05 15:55:00,73.08,73.11,72.99,73.07,210554.0,65.5843,65.6112,65.5035,65.5753,210554.0
2022-04-06 09:30:00,73.15,73.72,73.05,73.26,97755.0,65.6471,66.1586,65.5573,65.7458,97755.0
2022-04-06 09:35:00,73.31,73.44,73.24,73.36,23462.0,65.7907,65.9073,65.7279,65.8355,23462.0
2022-04-06 09:40:00,73.34,73.51,73.26,73.5,19308.0,65.8176,65.9702,65.7458,65.9612,19308.0
2022-04-06 09:45:00,73.54,73.72,73.42,73.72,19378.0,65.9971,66.1586,65.8894,66.1586,19378.0
2022-04-06 09:50:00,73.71,74.02,73.66,74.02,36245.0,66.1497,66.4279,66.1048,66.4279,36245.0
2022-04-06 09:55:00,74.0,74.13,73.92,74.1,11678.0,66.4099,66.5266,66.3381,66.4996,11678.0
2022-04-06 10:00:00,74.08,74.39,74.08,74.3,30490.0,66.4817,66.7599,66.4817,66.6791,30490.0
2022-04-06 10:05:00,74.3,74.38,74.23,74.25,24545.0,66.6791,66.7509,66.6163,66.6343,24545.0
2022-04-06 10:10:00,74.25,74.39,74.19,74.19,24997.0,66.6343,66.7599,66.5804,66.5804,24997.0
2022-04-06 10:15:00,74.19,74.2,73.99,74.1,33829.0,66.5804,66.5894,66.4009,66.4996,33829.0
2022-04-06 10:20:00,74.12,74.21,73.98,74.12,17392.0,66.5176,66.5984,66.392,66.5176,17392.0
2022-04-06 10:25:00,74.12,74.22,74.1,74.12,18830.0,66.5176,66.6073,66.4996,66.5176,18830.0
2022-04-06 10:30:00,74.12,74.12,73.8,74.01,15124.0,66.5176,66.5176,66.2304,66.4189,15124.0
2022-04-06 10:35:00,73.99,74.01,73.91,73.94,8918.0,66.4009,66.4189,66.3291,66.3561,8918.0
2022-04-06 10:40:00,73.92,73.99,73.71,73.72,16276.0,66.3381,66.4009,66.1497,66.1586,16276.0
2022-04-06 10:45:00,73.73,73.89,73.65,73.88,20094.0,66.1676,66.3112,66.0958,66.3022,20094.0
2022-04-06 10:50:00,73.86,73.89,73.71,73.77,7511.0,66.2843,66.3112,66.1497,66.2035,7511.0
2022-04-06 10:55:00,73.79,73.98,73.75,73.97,30092.0,66.2214,66.392,66.1855,66.383,30092.0
2022-04-06 11:00:00,73.99,74.07,73.91,74.02,10873.0,66.4009,66.4727,66.3291,66.4279,10873.0
2022-04-06 11:05:00,74.05,74.12,74.02,74.09,5348.0,66.4548,66.5176,66.4279,66.4907,5348.0
2022-04-06 11:10:00,74.1,74.1,74.02,74.04,11126.0,66.4996,66.4996,66.4279,66.4458,11126.0
2022-04-06 11:15:00,74.05,74.13,74.04,74.13,7270.0,66.4548,66.5266,66.4458,66.5266,7270.0
2022-04-06 11:20:00,74.12,74.16,74.04,74.15,8687.0,66.5176,66.5535,66.4458,66.5445,8687.0
2022-04-06 11:25:00,74.14,74.27,74.14,74.27,36424.0,66.5355,66.6522,66.5355,66.6522,36424.0
2022-04-06 11:30:00,74.3,74.46,74.29,74.36,10855.0,66.6791,66.8227,66.6702,66.733,10855.0
2022-04-06 11:35:00,74.37,74.53,74.37,74.49,10439.0,66.742,66.8855,66.742,66.8496,10439.0
2022-04-06 11:40:00,74.49,74.59,74.48,74.54,11465.0,66.8496,66.9394,66.8407,66.8945,11465.0
2022-04-06 11:45:00,74.49,74.62,74.47,74.57,13662.0,66.8496,66.9663,66.8317,66.9214,13662.0
2022-04-06 11:50:00,74.58,74.59,74.45,74.51,21647.0,66.9304,66.9394,66.8137,66.8676,21647.0
2022-04-06 11:55:00,74.52,74.72,74.51,74.7,13554.0,66.8766,67.0561,66.8676,67.0381,13554.0
2022-04-06 12:00:00,74.69,74.77,74.64,74.69,16090.0,67.0291,67.1009,66.9843,67.0291,16090.0
2022-04-06 12:05:00,74.68,74.77,74.68,74.73,14033.0,67.0202,67.1009,67.0202,67.065,14033.0
2022-04-06 12:10:00,74.72,74.82,74.63,74.67,12180.0,67.0561,67.1458,66.9753,67.0112,12180.0
2022-04-06 12:15:00,74.68,74.71,74.61,74.65,13644.0,67.0202,67.0471,66.9573,66.9932,13644.0
2022-04-06 12:20:00,74.62,74.82,74.6,74.78,21143.0,66.9663,67.1458,66.9484,67.1099,21143.0
2022-04-06 12:25:00,74.77,74.86,74.74,74.85,44465.0,67.1009,67.1817,67.074,67.1727,44465.0
2022-04-06 12:30:00,74.87,74.91,74.75,74.88,28572.0,67.1907,67.2266,67.083,67.1996,28572.0
2022-04-06 12:35:00,74.86,74.88,74.81,74.87,20517.0,67.1817,67.1996,67.1368,67.1907,20517.0
2022-04-06 12:40:00,74.88,74.95,74.84,74.95,16583.0,67.1996,67.2625,67.1637,67.2625,16583.0
2022-04-06 12:45:00,74.94,75.07,74.86,74.89,71871.0,67.2535,67.3702,67.1817,67.2086,71871.0
2022-04-06 12:50:00,74.87,74.96,74.82,74.95,18092.0,67.1907,67.2714,67.1458,67.2625,18092.0
2022-04-06 12:55:00,74.96,74.98,74.92,74.94,17960.0,67.2714,67.2894,67.2355,67.2535,17960.0
2022-04-06 13:00:00,74.94,74.98,74.89,74.94,35426.0,67.2535,67.2894,67.2086,67.2535,35426.0
2022-04-06 13:05:00,74.93,75.0,74.9,74.93,18688.0,67.2445,67.3073,67.2176,67.2445,18688.0
2022-04-06 13:10:00,74.93,75.01,74.88,75.0,16194.0,67.2445,67.3163,67.1996,67.3073,16194.0
2022-04-06 13:15:00,75.01,75.02,74.84,74.84,23386.0,67.3163,67.3253,67.1637,67.1637,23386.0
2022-04-06 13:20:00,74.84,75.06,74.8,75.06,45678.0,67.1637,67.3612,67.1279,67.3612,45678.0
2022-04-06 13:25:00,75.06,75.08,74.95,75.02,11151.0,67.3612,67.3791,67.2625,67.3253,11151.0
2022-04-06 13:30:00,75.02,75.13,75.01,75.04,26271.0,67.3253,67.424,67.3163,67.3432,26271.0
2022-04-06 13:35:00,75.05,75.13,75.01,75.05,12921.0,67.3522,67.424,67.3163,67.3522,12921.0
2022-04-06 13:40:00,75.04,75.06,74.93,74.95,33716.0,67.3432,67.3612,67.2445,67.2625,33716.0
2022-04-06 13:45:00,74.96,74.97,74.61,74.66,52285.0,67.2714,67.2804,66.9573,67.0022,52285.0
2022-04-06 13:50:00,74.66,74.8,74.66,74.76,10187.0,67.0022,67.1279,67.0022,67.092,10187.0
2022-04-06 13:55:00,74.78,74.82,74.76,74.78,7693.0,67.1099,67.1458,67.092,67.1099,7693.0
2022-04-06 14:00:00,74.76,74.89,74.64,74.75,19230.0,67.092,67.2086,66.9843,67.083,19230.0
2022-04-06 14:05:00,74.74,74.76,74.67,74.7,25388.0,67.074,67.092,67.0112,67.0381,25388.0
2022-04-06 14:10:00,74.7,74.73,74.64,74.7,17152.0,67.0381,67.065,66.9843,67.0381,17152.0
2022-04-06 14:15:00,74.69,74.71,74.59,74.71,16051.0,67.0291,67.0471,66.9394,67.0471,16051.0
2022-04-06 14:20:00,74.72,74.81,74.66,74.7,19795.0,67.0561,67.1368,67.0022,67.0381,19795.0
2022-04-06 14:25:00,74.7,74.85,74.69,74.84,21336.0,67.0381,67.1727,67.0291,67.1637,21336.0
2022-04-06 14:30:00,74.85,74.86,74.79,74.85,19611.0,67.1727,67.1817,67.1189,67.1727,19611.0
2022-04-06 14:35:00,74.85,74.86,74.79,74.82,20970.0,67.1727,67.1817,67.1189,67.1458,20970.0
2022-04-06 14:40:00,74.84,74.89,74.8,74.85,23367.0,67.1637,67.2086,67.1279,67.1727,23367.0
2022-04-06 14:45:00,74.85,74.87,74.8,74.83,15321.0,67.1727,67.1907,67.1279,67.1548,15321.0
2022-04-06 14:50:00,74.82,74.84,74.78,74.8,12370.0,67.1458,67.1637,67.1099,67.1279,12370.0
2022-04-06 14:55:00,74.81,74.88,74.77,74.79,23127.0,67.1368,67.1996,67.1009,67.1189,23127.0
2022-04-06 15:00:00,74.79,74.83,74.72,74.74,25465.0,67.1189,67.1548,67.0561,67.074,25465.0
2022-04-06 15:05:00,74.73,74.74,74.64,74.73,11600.0,67.065,67.074,66.9843,67.065,11600.0
2022-04-06 15:10:00,74.73,74.74,74.64,74.7,21884.0,67.065,67.074,66.9843,67.0381,21884.0
2022-04-06 15:15:00,74.7,74.8,74.69,74.76,19943.0,67.0381,67.1279,67.0291,67.092,19943.0
2022-04-06 15:20:00,74.76,74.77,74.59,74.59,89258.0,67.092,67.1009,66.9394,66.9394,89258.0
2022-04-06 15:25:00,74.59,74.59,74.45,74.53,20607.0,66.9394,66.9394,66.8137,66.8855,20607.0
2022-04-06 15:30:00,74.54,74.72,74.54,74.72,28972.0,66.8945,67.0561,66.8945,67.0561,28972.0
2022-04-06 15:35:00,74.73,74.76,74.62,74.72,26687.0,67.065,67.092,66.9663,67.0561,26687.0
2022-04-06 15:40:00,74.74,74.77,74.64,74.69,38679.0,67.074,67.1009,66.9843,67.0291,38679.0
2022-04-06 15:45:00,74.69,74.88,74.68,74.83,52538.0,67.0291,67.1996,67.0202,67.1548,52538.0
2022-04-06 15:50:00,74.85,74.96,74.82,74.9,108100.0,67.1727,67.2714,67.1458,67.2176,108100.0
2022-04-06 15:55:00,74.9,75.16,74.89,74.99,255170.0,67.2176,67.4509,67.2086,67.2984,255170.0
2022-04-07 09:30:00,74.74,74.74,74.21,74.23,82777.0,67.074,67.074,66.5984,66.6163,82777.0
2022-04-07 09:35:00,74.18,74.43,74.15,74.43,33375.0,66.5714,66.7958,66.5445,66.7958,33375.0
2022-04-07 09:40:00,74.41,74.95,74.41,74.93,34772.0,66.7779,67.2625,66.7779,67.2445,34772.0
2022-04-07 09:45:00,74.92,74.94,74.66,74.74,19236.0,67.2355,67.2535,67.0022,67.074,19236.0
2022-04-07 09:50:00,74.72,74.72,74.3,74.33,28665.0,67.0561,67.0561,66.6791,66.7061,28665.0
2022-04-07 09:55:00,74.34,74.46,74.1,74.14,21477.0,66.715,66.8227,66.4996,66.5355,21477.0
2022-04-07 10:00:00,74.14,74.26,73.96,73.96,21603.0,66.5355,66.6432,66.374,66.374,21603.0
2022-04-07 10:05:00,73.94,74.13,73.91,74.08,30252.0,66.3561,66.5266,66.3291,66.4817,30252.0
2022-04-07 10:10:00,74.1,74.16,73.99,74.09,20963.0,66.4996,66.5535,66.4009,66.4907,20963.0
2022-04-07 10:15:00,74.07,74.31,74.04,74.19,10693.0,66.4727,66.6881,66.4458,66.5804,10693.0
2022-04-07 10:20:00,74.22,74.41,74.22,74.27,14937.0,66.6073,66.7779,66.6073,66.6522,14937.0
2022-04-07 10:25:00,74.2,74.2,74.04,74.09,13956.0,66.5894,66.5894,66.4458,66.4907,13956.0
2022-04-07 10:30:00,74.12,74.23,74.12,74.21,11781.0,66.5176,66.6163,66.5176,66.5984,11781.0
2022-04-07 10:35:00,74.2,74.49,74.17,74.41,12314.0,66.5894,66.8496,66.5625,66.7779,12314.0
2022-04-07 10:40:00,74.44,74.44,74.23,74.3,12686.0,66.8048,66.8048,66.6163,66.6791,12686.0
2022-04-07 10:45:00,74.31,74.39,74.24,74.38,8005.0,66.6881,66.7599,66.6253,66.7509,8005.0
2022-04-07 10:50:00,74.37,74.37,74.08,74.11,18155.0,66.742,66.742,66.4817,66.5086,18155.0
2022-04-07 10:55:00,74.1,74.24,74.1,74.12,10628.0,66.4996,66.6253,66.4996,66.5176,10628.0
2022-04-07 11:00:00,74.13,74.22,74.06,74.08,12616.0,66.5266,66.6073,66.4638,66.4817,12616.0
2022-04-07 11:05:00,74.07,74.11,73.97,74.09,9176.0,66.4727,66.5086,66.383,66.4907,9176.0
2022-04-07 11:10:00,74.09,74.28,74.09,74.25,8501.0,66.4907,66.6612,66.4907,66.6343,8501.0
2022-04-07 11:15:00,74.27,74.34,74.2,74.3,15674.0,66.6522,66.715,66.5894,66.6791,15674.0
2022-04-07 11:20:00,74.33,74.35,74.25,74.27,6947.0,66.7061,66.724,66.6343,66.6522,6947.0
2022-04-07 11:25:00,74.28,74.28,74.14,74.18,15736.0,66.6612,66.6612,66.5355,66.5714,15736.0
2022-04-07 11:30:00,74.19,74.37,74.19,74.34,25172.0,66.5804,66.742,66.5804,66.715,25172.0
2022-04-07 11:35:00,74.35,74.45,74.33,74.39,9851.0,66.724,66.8137,66.7061,66.7599,9851.0
2022-04-07 11:40:00,74.4,74.51,74.36,74.46,8907.0,66.7689,66.8676,66.733,66.8227,8907.0
2022-04-07 11:45:00,74.46,74.55,74.4,74.53,10441.0,66.8227,66.9035,66.7689,66.8855,10441.0
2022-04-07 11:50:00,74.54,74.78,74.54,74.76,8176.0,66.8945,67.1099,66.8945,67.092,8176.0
2022-04-07 11:55:00,74.78,74.8,74.71,74.74,18988.0,67.1099,67.1279,67.0471,67.074,18988.0
2022-04-07 12:00:00,74.76,74.83,74.75,74.82,8426.0,67.092,67.1548,67.083,67.1458,8426.0
2022-04-07 12:05:00,74.81,74.87,74.77,74.77,11484.0,67.1368,67.1907,67.1009,67.1009,11484.0
2022-04-07 12:10:00,74.77,74.77,74.63,74.71,27918.0,67.1009,67.1009,66.9753,67.0471,27918.0
2022-04-07 12:15:00,74.73,74.74,74.6,74.6,15866.0,67.065,67.074,66.9484,66.9484,15866.0
2022-04-07 12:20:00,74.59,74.61,74.52,74.61,13030.0,66.9394,66.9573,66.8766,66.9573,13030.0
2022-04-07 12:25:00,74.61,74.68,74.59,74.63,9353.0,66.9573,67.0202,66.9394,66.9753,9353.0
2022-04-07 12:30:00,74.64,74.73,74.62,74.71,9118.0,66.9843,67.065,66.9663,67.0471,9118.0
2022-04-07 12:35:00,74.71,74.78,74.66,74.75,8986.0,67.0471,67.1099,67.0022,67.083,8986.0
2022-04-07 12:40:00,74.76,74.93,74.76,74.87,10424.0,67.092,67.2445,67.092,67.1907,10424.0
2022-04-07 12:45:00,74.87,74.94,74.86,74.91,11258.0,67.1907,67.2535,67.1817,67.2266,11258.0
2022-04-07 12:50:00,74.92,74.92,74.68,74.71,7200.0,67.2355,67.2355,67.0202,67.0471,7200.0
2022-04-07 12:55:00,74.7,74.71,74.56,74.56,10472.0,67.0381,67.0471,66.9125,66.9125,10472.0
2022-04-07 13:00:00,74.56,74.58,74.5,74.51,10147.0,66.9125,66.9304,66.8586,66.8676,10147.0
2022-04-07 13:05:00,74.5,74.6,74.5,74.58,12112.0,66.8586,66.9484,66.8586,66.9304,12112.0
2022-04-07 13:10:00,74.59,74.82,74.59,74.8,29542.0,66.9394,67.1458,66.9394,67.1279,29542.0
2022-04-07 13:15:00,74.78,74.79,74.7,74.72,13395.0,67.1099,67.1189,67.0381,67.0561,13395.0
2022-04-07 13:20:00,74.72,74.75,74.66,74.72,15614.0,67.0561,67.083,67.0022,67.0561,15614.0
2022-04-07 13:25:00,74.71,74.74,74.59,74.61,15816.0,67.0471,67.074,66.9394,66.9573,15816.0
2022-04-07 13:30:00,74.63,74.67,74.59,74.61,44809.0,66.9753,67.0112,66.9394,66.9573,44809.0
2022-04-07 13:35:00,74.62,74.73,74.61,74.73,11927.0,66.9663,67.065,66.9573,67.065,11927.0
2022-04-07 13:40:00,74.73,74.82,74.72,74.77,10866.0,67.065,67.1458,67.0561,67.1009,10866.0
2022-04-07 13:45:00,74.78,74.93,74.73,74.88,15859.0,67.1099,67.2445,67.065,67.1996,15859.0
2022-04-07 13:50:00,74.9,74.92,74.64,74.68,25646.0,67.2176,67.2355,66.9843,67.0202,25646.0
2022-04-07 13:55:00,74.69,74.82,74.64,74.8,10307.0,67.0291,67.1458,66.9843,67.1279,10307.0
2022-04-07 14:00:00,74.81,74.84,74.68,74.68,11798.0,67.1368,67.1637,67.0202,67.0202,11798.0
2022-04-07 14:05:00,74.67,74.82,74.65,74.79,17220.0,67.0112,67.1458,66.9932,67.1189,17220.0
2022-04-07 14:10:00,74.78,74.91,74.78,74.89,12758.0,67.1099,67.2266,67.1099,67.2086,12758.0
2022-04-07 14:15:00,74.9,74.98,74.86,74.9,11369.0,67.2176,67.2894,67.1817,67.2176,11369.0
2022-04-07 14:20:00,74.91,74.95,74.85,74.86,11554.0,67.2266,67.2625,67.1727,67.1817,11554.0
2022-04-07 14:25:00,74.84,74.9,74.76,74.76,13918.0,67.1637,67.2176,67.092,67.092,13918.0
2022-04-07 14:30:00,74.77,74.9,74.74,74.79,13115.0,67.1009,67.2176,67.074,67.1189,13115.0
2022-04-07 14:35:00,74.8,74.85,74.78,74.84,11200.0,67.1279,67.1727,67.1099,67.1637,11200.0
2022-04-07 14:40:00,74.83,74.9,74.81,74.9,8392.0,67.1548,67.2176,67.1368,67.2176,8392.0
2022-04-07 14:45:00,74.91,75.0,74.89,74.97,17321.0,67.2266,67.3073,67.2086,67.2804,17321.0
2022-04-07 14:50:00,74.97,74.97,74.85,74.86,13566.0,67.2804,67.2804,67.1727,67.1817,13566.0
2022-04-07 14:55:00,74.86,74.91,74.77,74.87,18870.0,67.1817,67.2266,67.1009,67.1907,18870.0
2022-04-07 15:00:00,74.85,74.9,74.77,74.84,11273.0,67.1727,67.2176,67.1009,67.1637,11273.0
2022-04-07 15:05:00,74.81,74.82,74.75,74.81,14180.0,67.1368,67.1458,67.083,67.1368,14180.0
2022-04-07 15:10:00,74.81,74.82,74.74,74.75,11451.0,67.1368,67.1458,67.074,67.083,11451.0
2022-04-07 15:15:00,74.76,74.78,74.64,74.68,20645.0,67.092,67.1099,66.9843,67.0202,20645.0
2022-04-07 15:20:00,74.69,74.7,74.61,74.62,17364.0,67.0291,67.0381,66.9573,66.9663,17364.0
2022-04-07 15:25:00,74.61,74.62,74.52,74.59,17744.0,66.9573,66.9663,66.8766,66.9394,17744.0
2022-04-07 15:30:00,74.59,74.63,74.53,74.61,16791.0,66.9394,66.9753,66.8855,66.9573,16791.0
2022-04-07 15:35:00,74.62,74.64,74.52,74.63,20207.0,66.9663,66.9843,66.8766,66.9753,20207.0
2022-04-07 15:40:00,74.64,74.68,74.58,74.68,20478.0,66.9843,67.0202,66.9304,67.0202,20478.0
2022-04-07 15:45:00,74.67,74.72,74.62,74.7,39913.0,67.0112,67.0561,66.9663,67.0381,39913.0
2022-04-07 15:50:00,74.7,74.84,74.68,74.72,86971.0,67.0381,67.1637,67.0202,67.0561,86971.0
2022-04-07 15:55:00,74.72,74.72,74.55,74.58,284098.0,67.0561,67.0561,66.9035,66.9304,284098.0
2022-04-08 09:30:00,74.75,75.22,74.75,75.06,37202.0,67.083,67.5048,67.083,67.3612,37202.0
2022-04-08 09:35:00,75.05,75.1,74.89,74.9,11243.0,67.3522,67.3971,67.2086,67.2176,11243.0
2022-04-08 09:40:00,74.91,75.13,74.89,74.94,45574.0,67.2266,67.424,67.2086,67.2535,45574.0
2022-04-08 09:45:00,74.92,74.97,74.69,74.86,21701.0,67.2355,67.2804,67.0291,67.1817,21701.0
2022-04-08 09:50:00,74.86,74.91,74.78,74.89,23336.0,67.1817,67.2266,67.1099,67.2086,23336.0
2022-04-08 09:55:00,74.87,75.09,74.86,75.09,9266.0,67.1907,67.3881,67.1817,67.3881,9266.0
2022-04-08 10:00:00,75.16,75.31,75.14,75.15,9301.0,67.4509,67.5855,67.433,67.442,9301.0
2022-04-08 10:05:00,75.12,75.19,75.01,75.01,18697.0,67.415,67.4778,67.3163,67.3163,18697.0
2022-04-08 10:10:00,75.05,75.12,74.9,74.91,9276.0,67.3522,67.415,67.2176,67.2266,9276.0
2022-04-08 10:15:00,74.91,75.0,74.86,74.86,11768.0,67.2266,67.3073,67.1817,67.1817,11768.0
2022-04-08 10:20:00,74.81,74.81,74.66,74.71,9567.0,67.1368,67.1368,67.0022,67.0471,9567.0
2022-04-08 10:25:00,74.7,74.7,74.4,74.52,35368.0,67.0381,67.0381,66.7689,66.8766,35368.0
2022-04-08 10:30:00,74.53,74.81,74.53,74.78,9008.0,66.8855,67.1368,66.8855,67.1099,9008.0
2022-04-08 10:35:00,74.8,74.81,74.64,74.64,10263.0,67.1279,67.1368,66.9843,66.9843,10263.0
2022-04-08 10:40:00,74.64,74.82,74.61,74.79,13862.0,66.9843,67.1458,66.9573,67.1189,13862.0
2022-04-08 10:45:00,74.81,74.99,74.81,74.99,10329.0,67.1368,67.2984,67.1368,67.2984,10329.0
2022-04-08 10:50:00,75.02,75.03,74.94,75.0,14710.0,67.3253,67.3343,67.2535,67.3073,14710.0
2022-04-08 10:55:00,75.02,75.09,74.99,75.05,6535.0,67.3253,67.3881,67.2984,67.3522,6535.0
2022-04-08 11:00:00,75.05,75.15,75.04,75.14,7622.0,67.3522,67.442,67.3432,67.433,7622.0
2022-04-08 11:05:00,75.14,75.18,75.05,75.08,14106.0,67.433,67.4689,67.3522,67.3791,14106.0
2022-04-08 11:10:00,75.11,75.19,75.06,75.16,8766.0,67.4061,67.4778,67.3612,67.4509,8766.0
2022-04-08 11:15:00,75.16,75.23,75.16,75.23,6243.0,67.4509,67.5137,67.4509,67.5137,6243.0
2022-04-08 11:20:00,75.23,75.36,75.21,75.28,13058.0,67.5137,67.6304,67.4958,67.5586,13058.0
2022-04-08 11:25:00,75.27,75.32,75.25,75.28,7375.0,67.5496,67.5945,67.5317,67.5586,7375.0
2022-04-08 11:30:00,75.3,75.37,75.29,75.37,13583.0,67.5766,67.6394,67.5676,67.6394,13583.0
2022-04-08 11:35:00,75.39,75.41,75.34,75.36,11314.0,67.6573,67.6753,67.6125,67.6304,11314.0
2022-04-08 11:40:00,75.37,75.41,75.33,75.34,4306.0,67.6394,67.6753,67.6035,67.6125,4306.0
2022-04-08 11:45:00,75.35,75.36,75.21,75.21,4641.0,67.6214,67.6304,67.4958,67.4958,4641.0
2022-04-08 11:50:00,75.2,75.33,75.19,75.29,6533.0,67.4868,67.6035,67.4778,67.5676,6533.0
2022-04-08 11:55:00,75.31,75.32,75.29,75.32,4004.0,67.5855,67.5945,67.5676,67.5945,4004.0
2022-04-08 12:00:00,75.31,75.36,75.28,75.3,5345.0,67.5855,67.6304,67.5586,67.5766,5345.0
2022-04-08 12:05:00,75.3,75.37,75.28,75.34,9067.0,67.5766,67.6394,67.5586,67.6125,9067.0
2022-04-08 12:10:00,75.33,75.37,75.24,75.26,9165.0,67.6035,67.6394,67.5227,67.5407,9165.0
2022-04-08 12:15:00,75.26,75.27,75.15,75.15,4701.0,67.5407,67.5496,67.442,67.442,4701.0
2022-04-08 12:20:00,75.16,75.25,75.12,75.22,11496.0,67.4509,67.5317,67.415,67.5048,11496.0
2022-04-08 12:25:00,75.22,75.22,75.1,75.18,11002.0,67.5048,67.5048,67.3971,67.4689,11002.0
2022-04-08 12:30:00,75.21,75.21,75.1,75.18,7346.0,67.4958,67.4958,67.3971,67.4689,7346.0
2022-04-08 12:35:00,75.18,75.19,75.06,75.06,2329.0,67.4689,67.4778,67.3612,67.3612,2329.0
2022-04-08 12:40:00,75.07,75.07,74.98,75.01,6222.0,67.3702,67.3702,67.2894,67.3163,6222.0
2022-04-08 12:45:00,75.02,75.03,74.95,74.96,5725.0,67.3253,67.3343,67.2625,67.2714,5725.0
2022-04-08 12:50:00,74.95,74.99,74.9,74.99,9886.0,67.2625,67.2984,67.2176,67.2984,9886.0
2022-04-08 12:55:00,74.99,75.04,74.97,75.03,5336.0,67.2984,67.3432,67.2804,67.3343,5336.0
2022-04-08 13:00:00,75.06,75.18,75.06,75.13,5505.0,67.3612,67.4689,67.3612,67.424,5505.0
2022-04-08 13:05:00,75.09,75.14,75.08,75.13,18445.0,67.3881,67.433,67.3791,67.424,18445.0
2022-04-08 13:10:00,75.15,75.21,75.13,75.2,11732.0,67.442,67.4958,67.424,67.4868,11732.0
2022-04-08 13:15:00,75.2,75.27,75.2,75.23,6847.0,67.4868,67.5496,67.4868,67.5137,6847.0
2022-04-08 13:20:00,75.22,75.24,75.16,75.2,4638.0,67.5048,67.5227,67.4509,67.4868,4638.0
2022-04-08 13:25:00,75.21,75.23,75.2,75.22,3664.0,67.4958,67.5137,67.4868,67.5048,3664.0
2022-04-08 13:30:00,75.24,75.25,75.14,75.18,14268.0,67.5227,67.5317,67.433,67.4689,14268.0
2022-04-08 13:35:00,75.21,75.26,75.18,75.23,10264.0,67.4958,67.5407,67.4689,67.5137,10264.0
2022-04-08 13:40:00,75.23,75.26,75.16,75.19,10391.0,67.5137,67.5407,67.4509,67.4778,10391.0
2022-04-08 13:45:00,75.18,75.18,75.13,75.15,7131.0,67.4689,67.4689,67.424,67.442,7131.0
2022-04-08 13:50:00,75.17,75.21,75.13,75.21,10612.0,67.4599,67.4958,67.424,67.4958,10612.0
2022-04-08 13:55:00,75.22,75.22,75.16,75.17,7212.0,67.5048,67.5048,67.4509,67.4599,7212.0
2022-04-08 14:00:00,75.18,75.2,75.08,75.08,6945.0,67.4689,67.4868,67.3791,67.3791,6945.0
2022-04-08 14:05:00,75.1,75.15,75.07,75.15,12330.0,67.3971,67.442,67.3702,67.442,12330.0
2022-04-08 14:10:00,75.17,75.19,75.14,75.15,6888.0,67.4599,67.4778,67.433,67.442,6888.0
2022-04-08 14:15:00,75.14,75.14,75.03,75.03,5612.0,67.433,67.433,67.3343,67.3343,5612.0
2022-04-08 14:20:00,75.05,75.13,75.05,75.09,14096.0,67.3522,67.424,67.3522,67.3881,14096.0
2022-04-08 14:25:00,75.09,75.09,75.01,75.05,16079.0,67.3881,67.3881,67.3163,67.3522,16079.0
2022-04-08 14:30:00,75.05,75.16,75.05,75.13,14927.0,67.3522,67.4509,67.3522,67.424,14927.0
2022-04-08 14:35:00,75.14,75.14,75.06,75.12,17143.0,67.433,67.433,67.3612,67.415,17143.0
2022-04-08 14:40:00,75.12,75.15,75.09,75.1,7372.0,67.415,67.442,67.3881,67.3971,7372.0
2022-04-08 14:45:00,75.1,75.15,75.07,75.12,10188.0,67.3971,67.442,67.3702,67.415,10188.0
2022-04-08 14:50:00,75.13,75.23,75.13,75.23,9047.0,67.424,67.5137,67.424,67.5137,9047.0
2022-04-08 14:55:00,75.24,75.24,75.17,75.19,9873.0,67.5227,67.5227,67.4599,67.4778,9873.0
2022-04-08 15:00:00,75.2,75.24,75.18,75.22,9740.0,67.4868,67.5227,67.4689,67.5048,9740.0
2022-04-08 15:05:00,75.22,75.22,75.15,75.17,16819.0,67.5048,67.5048,67.442,67.4599,16819.0
2022-04-08 15:10:00,75.17,75.2,75.13,75.17,17622.0,67.4599,67.4868,67.424,67.4599,17622.0
2022-04-08 15:15:00,75.15,75.18,75.08,75.09,12558.0,67.442,67.4689,67.3791,67.3881,12558.0
2022-04-08 15:20:00,75.08,75.11,75.02,75.06,17739.0,67.3791,67.4061,67.3253,67.3612,17739.0
2022-04-08 15:25:00,75.06,75.13,75.05,75.1,20947.0,67.3612,67.424,67.3522,67.3971,20947.0
2022-04-08 15:30:00,75.11,75.13,75.05,75.08,23244.0,67.4061,67.424,67.3522,67.3791,23244.0
2022-04-08 15:35:00,75.08,75.08,74.98,74.98,15303.0,67.3791,67.3791,67.2894,67.2894,15303.0
2022-04-08 15:40:00,74.98,75.07,74.94,75.07,22182.0,67.2894,67.3702,67.2535,67.3702,22182.0
2022-04-08 15:45:00,75.09,75.09,74.93,74.93,23306.0,67.3881,67.3881,67.2445,67.2445,23306.0
2022-04-08 15:50:00,74.93,74.97,74.82,74.84,60426.0,67.2445,67.2804,67.1458,67.1637,60426.0
2022-04-08 15:55:00,74.85,74.85,74.68,74.82,220429.0,67.1727,67.1727,67.0202,67.1458,220429.0
2022-04-11 09:30:00,74.89,75.52,74.84,75.25,55645.0,67.2086,67.774,67.1637,67.5317,55645.0
2022-04-11 09:35:00,75.28,75.32,74.91,74.97,24171.0,67.5586,67.5945,67.2266,67.2804,24171.0
2022-04-11 09:40:00,74.92,74.92,74.64,74.7,17568.0,67.2355,67.2355,66.9843,67.0381,17568.0
2022-04-11 09:45:00,74.69,74.72,74.5,74.72,49554.0,67.0291,67.0561,66.8586,67.0561,49554.0
2022-04-11 09:50:00,74.72,74.74,74.4,74.61,23029.0,67.0561,67.074,66.7689,66.9573,23029.0
2022-04-11 09:55:00,74.6,74.67,74.45,74.53,25750.0,66.9484,67.0112,66.8137,66.8855,25750.0
2022-04-11 10:00:00,74.6,74.71,74.34,74.7,22431.0,66.9484,67.0471,66.715,67.0381,22431.0
2022-04-11 10:05:00,74.71,74.89,74.5,74.62,34040.0,67.0471,67.2086,66.8586,66.9663,34040.0
2022-04-11 10:10:00,74.63,74.65,74.48,74.65,19853.0,66.9753,66.9932,66.8407,66.9932,19853.0
2022-04-11 10:15:00,74.66,74.86,74.61,74.76,18683.0,67.0022,67.1817,66.9573,67.092,18683.0
2022-04-11 10:20:00,74.75,74.75,74.56,74.65,10160.0,67.083,67.083,66.9125,66.9932,10160.0
2022-04-11 10:25:00,74.63,74.77,74.54,74.76,14526.0,66.9753,67.1009,66.8945,67.092,14526.0
2022-04-11 10:30:00,74.75,74.75,74.4,74.4,17466.0,67.083,67.083,66.7689,66.7689,17466.0
2022-04-11 10:35:00,74.42,74.87,74.42,74.87,11920.0,66.7868,67.1907,66.7868,67.1907,11920.0
2022-04-11 10:40:00,74.92,75.13,74.83,75.05,21874.0,67.2355,67.424,67.1548,67.3522,21874.0
2022-04-11 10:45:00,75.04,75.24,75.02,75.12,13561.0,67.3432,67.5227,67.3253,67.415,13561.0
2022-04-11 10:50:00,75.13,75.19,75.06,75.06,22452.0,67.424,67.4778,67.3612,67.3612,22452.0
2022-04-11 10:55:00,75.02,75.12,74.89,75.08,10882.0,67.3253,67.415,67.2086,67.3791,10882.0
2022-04-11 11:00:00,75.09,75.27,75.0,75.1,18445.0,67.3881,67.5496,67.3073,67.3971,18445.0
2022-04-11 11:05:00,75.09,75.16,75.0,75.11,11000.0,67.3881,67.4509,67.3073,67.4061,11000.0
2022-04-11 11:10:00,75.08,75.18,75.04,75.08,22388.0,67.3791,67.4689,67.3432,67.3791,22388.0
2022-04-11 11:15:00,75.12,75.15,74.78,74.87,17636.0,67.415,67.442,67.1099,67.1907,17636.0
2022-04-11 11:20:00,74.83,75.03,74.82,75.03,17243.0,67.1548,67.3343,67.1458,67.3343,17243.0
2022-04-11 11:25:00,74.98,75.02,74.87,74.9,24067.0,67.2894,67.3253,67.1907,67.2176,24067.0
2022-04-11 11:30:00,74.89,74.89,74.63,74.79,17000.0,67.2086,67.2086,66.9753,67.1189,17000.0
2022-04-11 11:35:00,74.82,74.82,74.57,74.6,7465.0,67.1458,67.1458,66.9214,66.9484,7465.0
2022-04-11 11:40:00,74.6,74.69,74.55,74.67,9015.0,66.9484,67.0291,66.9035,67.0112,9015.0
2022-04-11 11:45:00,74.67,74.7,74.54,74.6,10132.0,67.0112,67.0381,66.8945,66.9484,10132.0
2022-04-11 11:50:00,74.61,74.68,74.51,74.53,8696.0,66.9573,67.0202,66.8676,66.8855,8696.0
2022-04-11 11:55:00,74.52,74.64,74.5,74.58,13006.0,66.8766,66.9843,66.8586,66.9304,13006.0
2022-04-11 12:00:00,74.58,74.73,74.56,74.56,8047.0,66.9304,67.065,66.9125,66.9125,8047.0
2022-04-11 12:05:00,74.64,74.69,74.53,74.61,6935.0,66.9843,67.0291,66.8855,66.9573,6935.0
2022-04-11 12:10:00,74.57,74.58,74.46,74.58,5480.0,66.9214,66.9304,66.8227,66.9304,5480.0
2022-04-11 12:15:00,74.57,74.63,74.5,74.52,10823.0,66.9214,66.9753,66.8586,66.8766,10823.0
2022-04-11 12:20:00,74.55,74.6,74.51,74.55,7340.0,66.9035,66.9484,66.8676,66.9035,7340.0
2022-04-11 12:25:00,74.56,74.66,74.5,74.59,10347.0,66.9125,67.0022,66.8586,66.9394,10347.0
2022-04-11 12:30:00,74.57,74.61,74.52,74.58,8170.0,66.9214,66.9573,66.8766,66.9304,8170.0
2022-04-11 12:35:00,74.57,74.6,74.53,74.53,7107.0,66.9214,66.9484,66.8855,66.8855,7107.0
2022-04-11 12:40:00,74.53,74.54,74.4,74.4,8518.0,66.8855,66.8945,66.7689,66.7689,8518.0
2022-04-11 12:45:00,74.38,74.58,74.36,74.49,14745.0,66.7509,66.9304,66.733,66.8496,14745.0
2022-04-11 12:50:00,74.51,74.51,74.43,74.46,6750.0,66.8676,66.8676,66.7958,66.8227,6750.0
2022-04-11 12:55:00,74.45,74.5,74.39,74.49,8510.0,66.8137,66.8586,66.7599,66.8496,8510.0
2022-04-11 13:00:00,74.49,74.51,74.38,74.42,16425.0,66.8496,66.8676,66.7509,66.7868,16425.0
2022-04-11 13:05:00,74.41,74.49,74.35,74.4,12497.0,66.7779,66.8496,66.724,66.7689,12497.0
2022-04-11 13:10:00,74.4,74.51,74.39,74.46,14916.0,66.7689,66.8676,66.7599,66.8227,14916.0
2022-04-11 13:15:00,74.47,74.59,74.47,74.55,6995.0,66.8317,66.9394,66.8317,66.9035,6995.0
2022-04-11 13:20:00,74.57,74.59,74.4,74.4,9460.0,66.9214,66.9394,66.7689,66.7689,9460.0
2022-04-11 13:25:00,74.35,74.45,74.23,74.3,10072.0,66.724,66.8137,66.6163,66.6791,10072.0
2022-04-11 13:30:00,74.29,74.31,74.19,74.2,20988.0,66.6702,66.6881,66.5804,66.5894,20988.0
2022-04-11 13:35:00,74.19,74.31,74.18,74.3,15520.0,66.5804,66.6881,66.5714,66.6791,15520.0
2022-04-11 13:40:00,74.29,74.45,74.25,74.41,14266.0,66.6702,66.8137,66.6343,66.7779,14266.0
2022-04-11 13:45:00,74.42,74.61,74.42,74.61,15093.0,66.7868,66.9573,66.7868,66.9573,15093.0
2022-04-11 13:50:00,74.59,74.59,74.4,74.41,15463.0,66.9394,66.9394,66.7689,66.7779,15463.0
2022-04-11 13:55:00,74.41,74.46,74.29,74.38,9722.0,66.7779,66.8227,66.6702,66.7509,9722.0
2022-04-11 14:00:00,74.35,74.35,74.22,74.26,15326.0,66.724,66.724,66.6073,66.6432,15326.0
2022-04-11 14:05:00,74.28,74.41,74.28,74.38,17382.0,66.6612,66.7779,66.6612,66.7509,17382.0
2022-04-11 14:10:00,74.39,74.45,74.33,74.35,18832.0,66.7599,66.8137,66.7061,66.724,18832.0
2022-04-11 14:15:00,74.31,74.45,74.31,74.37,11070.0,66.6881,66.8137,66.6881,66.742,11070.0
2022-04-11 14:20:00,74.37,74.48,74.36,74.39,13112.0,66.742,66.8407,66.733,66.7599,13112.0
2022-04-11 14:25:00,74.39,74.43,74.33,74.37,9305.0,66.7599,66.7958,66.7061,66.742,9305.0
2022-04-11 14:30:00,74.37,74.38,74.26,74.33,13698.0,66.742,66.7509,66.6432,66.7061,13698.0
2022-04-11 14:35:00,74.31,74.42,74.31,74.41,9741.0,66.6881,66.7868,66.6881,66.7779,9741.0
2022-04-11 14:40:00,74.41,74.48,74.38,74.39,15273.0,66.7779,66.8407,66.7509,66.7599,15273.0
2022-04-11 14:45:00,74.4,74.45,74.35,74.44,12786.0,66.7689,66.8137,66.724,66.8048,12786.0
2022-04-11 14:50:00,74.45,74.55,74.44,74.48,16662.0,66.8137,66.9035,66.8048,66.8407,16662.0
2022-04-11 14:55:00,74.49,74.56,74.47,74.52,9105.0,66.8496,66.9125,66.8317,66.8766,9105.0
2022-04-11 15:00:00,74.51,74.6,74.44,74.45,19210.0,66.8676,66.9484,66.8048,66.8137,19210.0
2022-04-11 15:05:00,74.44,74.5,74.42,74.5,12991.0,66.8048,66.8586,66.7868,66.8586,12991.0
2022-04-11 15:10:00,74.52,74.52,74.35,74.35,21001.0,66.8766,66.8766,66.724,66.724,21001.0
2022-04-11 15:15:00,74.37,74.38,74.25,74.31,21080.0,66.742,66.7509,66.6343,66.6881,21080.0
2022-04-11 15:20:00,74.31,74.31,74.2,74.2,22965.0,66.6881,66.6881,66.5894,66.5894,22965.0
2022-04-11 15:25:00,74.2,74.31,74.2,74.21,23570.0,66.5894,66.6881,66.5894,66.5984,23570.0
2022-04-11 15:30:00,74.2,74.28,74.17,74.27,25239.0,66.5894,66.6612,66.5625,66.6522,25239.0
2022-04-11 15:35:00,74.26,74.31,74.22,74.31,55084.0,66.6432,66.6881,66.6073,66.6881,55084.0
2022-04-11 15:40:00,74.31,74.39,74.27,74.34,30690.0,66.6881,66.7599,66.6522,66.715,30690.0
2022-04-11 15:45:00,74.34,74.4,74.29,74.31,40733.0,66.715,66.7689,66.6702,66.6881,40733.0
2022-04-11 15:50:00,74.31,74.46,74.23,74.31,87843.0,66.6881,66.8227,66.6163,66.6881,87843.0
2022-04-11 15:55:00,74.3,74.41,74.26,74.37,129440.0,66.6791,66.7779,66.6432,66.742,129440.0
2022-04-12 09:30:00,74.17,74.68,73.88,74.57,99972.0,66.5625,67.0202,66.3022,66.9214,99972.0
2022-04-12 09:35:00,74.51,74.64,73.94,74.31,83271.0,66.8676,66.9843,66.3561,66.6881,83271.0
2022-04-12 09:40:00,74.28,74.37,73.83,74.03,115858.0,66.6612,66.742,66.2573,66.4368,115858.0
2022-04-12 09:45:00,74.04,74.3,73.79,74.18,64056.0,66.4458,66.6791,66.2214,66.5714,64056.0
2022-04-12 09:50:00,74.1,74.18,73.97,74.04,12665.0,66.4996,66.5714,66.383,66.4458,12665.0
2022-04-12 09:55:00,74.01,74.12,73.92,74.03,13469.0,66.4189,66.5176,66.3381,66.4368,13469.0
2022-04-12 10:00:00,74.03,74.14,73.74,74.01,26315.0,66.4368,66.5355,66.1766,66.4189,26315.0
2022-04-12 10:05:00,74.03,74.03,73.68,73.83,19178.0,66.4368,66.4368,66.1227,66.2573,19178.0
2022-04-12 10:10:00,73.85,74.14,73.79,73.97,48775.0,66.2753,66.5355,66.2214,66.383,48775.0
2022-04-12 10:15:00,74.0,74.14,73.93,74.1,51489.0,66.4099,66.5355,66.3471,66.4996,51489.0
2022-04-12 10:20:00,74.1,74.31,74.1,74.26,13824.0,66.4996,66.6881,66.4996,66.6432,13824.0
2022-04-12 10:25:00,74.22,74.41,74.17,74.21,14939.0,66.6073,66.7779,66.5625,66.5984,14939.0
2022-04-12 10:30:00,74.23,74.34,74.12,74.21,20438.0,66.6163,66.715,66.5176,66.5984,20438.0
2022-04-12 10:35:00,74.21,74.47,74.2,74.35,17635.0,66.5984,66.8317,66.5894,66.724,17635.0
2022-04-12 10:40:00,74.39,74.54,74.32,74.42,14762.0,66.7599,66.8945,66.6971,66.7868,14762.0
2022-04-12 10:45:00,74.44,74.56,74.37,74.53,18481.0,66.8048,66.9125,66.742,66.8855,18481.0
2022-04-12 10:50:00,74.53,74.69,74.5,74.59,21499.0,66.8855,67.0291,66.8586,66.9394,21499.0
2022-04-12 10:55:00,74.63,74.69,74.47,74.64,28586.0,66.9753,67.0291,66.8317,66.9843,28586.0
2022-04-12 11:00:00,74.66,74.71,74.53,74.64,15436.0,67.0022,67.0471,66.8855,66.9843,15436.0
2022-04-12 11:05:00,74.69,74.73,74.57,74.73,15219.0,67.0291,67.065,66.9214,67.065,15219.0
2022-04-12 11:10:00,74.77,74.81,74.64,74.72,19415.0,67.1009,67.1368,66.9843,67.0561,19415.0
2022-04-12 11:15:00,74.7,74.87,74.67,74.77,15762.0,67.0381,67.1907,67.0112,67.1009,15762.0
2022-04-12 11:20:00,74.81,74.92,74.77,74.86,21220.0,67.1368,67.2355,67.1009,67.1817,21220.0
2022-04-12 11:25:00,74.88,74.98,74.8,74.88,18878.0,67.1996,67.2894,67.1279,67.1996,18878.0
2022-04-12 11:30:00,74.91,74.97,74.83,74.9,25479.0,67.2266,67.2804,67.1548,67.2176,25479.0
2022-04-12 11:35:00,74.9,74.95,74.73,74.73,19304.0,67.2176,67.2625,67.065,67.065,19304.0
2022-04-12 11:40:00,74.72,74.78,74.68,74.71,8778.0,67.0561,67.1099,67.0202,67.0471,8778.0
2022-04-12 11:45:00,74.72,74.85,74.71,74.81,69353.0,67.0561,67.1727,67.0471,67.1368,69353.0
2022-04-12 11:50:00,74.84,74.86,74.77,74.86,12047.0,67.1637,67.1817,67.1009,67.1817,12047.0
2022-04-12 11:55:00,74.9,74.93,74.85,74.9,13993.0,67.2176,67.2445,67.1727,67.2176,13993.0
2022-04-12 12:00:00,74.89,74.98,74.84,74.95,13413.0,67.2086,67.2894,67.1637,67.2625,13413.0
2022-04-12 12:05:00,74.94,75.05,74.94,75.0,14963.0,67.2535,67.3522,67.2535,67.3073,14963.0
2022-04-12 12:10:00,75.0,75.13,74.99,75.11,27684.0,67.3073,67.424,67.2984,67.4061,27684.0
2022-04-12 12:15:00,75.13,75.21,74.97,74.97,23155.0,67.424,67.4958,67.2804,67.2804,23155.0
2022-04-12 12:20:00,74.95,74.99,74.9,74.92,11084.0,67.2625,67.2984,67.2176,67.2355,11084.0
2022-04-12 12:25:00,74.94,74.95,74.79,74.85,13511.0,67.2535,67.2625,67.1189,67.1727,13511.0
2022-04-12 12:30:00,74.83,74.9,74.8,74.85,13387.0,67.1548,67.2176,67.1279,67.1727,13387.0
2022-04-12 12:35:00,74.89,74.96,74.85,74.94,16368.0,67.2086,67.2714,67.1727,67.2535,16368.0
2022-04-12 12:40:00,74.95,74.95,74.82,74.92,28565.0,67.2625,67.2625,67.1458,67.2355,28565.0
2022-04-12 12:45:00,74.93,75.01,74.92,75.01,19950.0,67.2445,67.3163,67.2355,67.3163,19950.0
2022-04-12 12:50:00,75.01,75.01,74.89,74.96,15442.0,67.3163,67.3163,67.2086,67.2714,15442.0
2022-04-12 12:55:00,74.91,74.98,74.87,74.88,9961.0,67.2266,67.2894,67.1907,67.1996,9961.0
2022-04-12 13:00:00,74.89,74.93,74.86,74.89,18203.0,67.2086,67.2445,67.1817,67.2086,18203.0
2022-04-12 13:05:00,74.89,74.91,74.82,74.86,20682.0,67.2086,67.2266,67.1458,67.1817,20682.0
2022-04-12 13:10:00,74.85,74.92,74.83,74.85,21598.0,67.1727,67.2355,67.1548,67.1727,21598.0
2022-04-12 13:15:00,74.85,74.94,74.82,74.82,9857.0,67.1727,67.2535,67.1458,67.1458,9857.0
2022-04-12 13:20:00,74.81,74.89,74.79,74.89,16613.0,67.1368,67.2086,67.1189,67.2086,16613.0
2022-04-12 13:25:00,74.89,74.9,74.78,74.81,19192.0,67.2086,67.2176,67.1099,67.1368,19192.0
2022-04-12 13:30:00,74.81,74.85,74.74,74.81,13717.0,67.1368,67.1727,67.074,67.1368,13717.0
2022-04-12 13:35:00,74.84,74.85,74.76,74.78,7117.0,67.1637,67.1727,67.092,67.1099,7117.0
2022-04-12 13:40:00,74.78,74.8,74.67,74.7,7611.0,67.1099,67.1279,67.0112,67.0381,7611.0
2022-04-12 13:45:00,74.72,74.8,74.71,74.77,18311.0,67.0561,67.1279,67.0471,67.1009,18311.0
2022-04-12 13:50:00,74.77,74.79,74.72,74.76,14733.0,67.1009,67.1189,67.0561,67.092,14733.0
2022-04-12 13:55:00,74.76,74.79,74.73,74.79,24048.0,67.092,67.1189,67.065,67.1189,24048.0
2022-04-12 14:00:00,74.8,74.87,74.75,74.81,20436.0,67.1279,67.1907,67.083,67.1368,20436.0
2022-04-12 14:05:00,74.81,74.85,74.75,74.81,17289.0,67.1368,67.1727,67.083,67.1368,17289.0
2022-04-12 14:10:00,74.81,74.9,74.78,74.9,11094.0,67.1368,67.2176,67.1099,67.2176,11094.0
2022-04-12 14:15:00,74.89,74.94,74.87,74.92,13166.0,67.2086,67.2535,67.1907,67.2355,13166.0
2022-04-12 14:20:00,74.91,75.05,74.91,75.03,16490.0,67.2266,67.3522,67.2266,67.3343,16490.0
2022-04-12 14:25:00,75.03,75.06,74.97,75.0,15780.0,67.3343,67.3612,67.2804,67.3073,15780.0
2022-04-12 14:30:00,75.01,75.06,75.0,75.06,15299.0,67.3163,67.3612,67.3073,67.3612,15299.0
2022-04-12 14:35:00,75.07,75.15,75.05,75.1,16237.0,67.3702,67.442,67.3522,67.3971,16237.0
2022-04-12 14:40:00,75.11,75.11,74.97,75.02,23783.0,67.4061,67.4061,67.2804,67.3253,23783.0
2022-04-12 14:45:00,74.99,75.07,74.95,74.95,15677.0,67.2984,67.3702,67.2625,67.2625,15677.0
2022-04-12 14:50:00,74.96,74.97,74.9,74.94,11252.0,67.2714,67.2804,67.2176,67.2535,11252.0
2022-04-12 14:55:00,74.95,75.09,74.94,75.06,10086.0,67.2625,67.3881,67.2535,67.3612,10086.0
2022-04-12 15:00:00,75.05,75.08,75.0,75.0,9600.0,67.3522,67.3791,67.3073,67.3073,9600.0
2022-04-12 15:05:00,75.0,75.0,74.83,74.84,14947.0,67.3073,67.3073,67.1548,67.1637,14947.0
2022-04-12 15:10:00,74.85,74.86,74.7,74.75,39955.0,67.1727,67.1817,67.0381,67.083,39955.0
2022-04-12 15:15:00,74.75,74.77,74.66,74.71,22908.0,67.083,67.1009,67.0022,67.0471,22908.0
2022-04-12 15:20:00,74.72,74.77,74.63,74.66,77199.0,67.0561,67.1009,66.9753,67.0022,77199.0
2022-04-12 15:25:00,74.66,74.67,74.61,74.65,11685.0,67.0022,67.0112,66.9573,66.9932,11685.0
2022-04-12 15:30:00,74.64,74.65,74.56,74.58,14413.0,66.9843,66.9932,66.9125,66.9304,14413.0
2022-04-12 15:35:00,74.59,74.65,74.54,74.64,13519.0,66.9394,66.9932,66.8945,66.9843,13519.0
2022-04-12 15:40:00,74.64,74.67,74.57,74.59,25498.0,66.9843,67.0112,66.9214,66.9394,25498.0
2022-04-12 15:45:00,74.57,74.64,74.52,74.57,23444.0,66.9214,66.9843,66.8766,66.9214,23444.0
2022-04-12 15:50:00,74.58,74.66,74.54,74.64,43838.0,66.9304,67.0022,66.8945,66.9843,43838.0
2022-04-12 15:55:00,74.65,74.81,74.65,74.73,96528.0,66.9932,67.1368,66.9932,67.065,96528.0
2022-04-13 09:30:00,75.01,75.1,74.77,75.1,48375.0,67.3163,67.3971,67.1009,67.3971,48375.0
2022-04-13 09:35:00,75.05,75.09,74.58,74.62,19301.0,67.3522,67.3881,66.9304,66.9663,19301.0
2022-04-13 09:40:00,74.64,74.78,74.52,74.54,20598.0,66.9843,67.1099,66.8766,66.8945,20598.0
2022-04-13 09:45:00,74.54,74.73,74.39,74.71,23659.0,66.8945,67.065,66.7599,67.0471,23659.0
2022-04-13 09:50:00,74.68,74.68,74.4,74.49,22005.0,67.0202,67.0202,66.7689,66.8496,22005.0
2022-04-13 09:55:00,74.48,74.57,74.43,74.51,29344.0,66.8407,66.9214,66.7958,66.8676,29344.0
2022-04-13 10:00:00,74.53,74.67,74.49,74.49,24488.0,66.8855,67.0112,66.8496,66.8496,24488.0
2022-04-13 10:05:00,74.46,74.49,74.32,74.36,9481.0,66.8227,66.8496,66.6971,66.733,9481.0
2022-04-13 10:10:00,74.3,74.3,74.16,74.18,15793.0,66.6791,66.6791,66.5535,66.5714,15793.0
2022-04-13 10:15:00,74.19,74.21,74.09,74.14,16467.0,66.5804,66.5984,66.4907,66.5355,16467.0
2022-04-13 10:20:00,74.15,74.17,74.1,74.12,12605.0,66.5445,66.5625,66.4996,66.5176,12605.0
2022-04-13 10:25:00,74.13,74.35,74.12,74.27,8173.0,66.5266,66.724,66.5176,66.6522,8173.0
2022-04-13 10:30:00,74.27,74.31,74.19,74.3,13585.0,66.6522,66.6881,66.5804,66.6791,13585.0
2022-04-13 10:35:00,74.3,74.36,74.19,74.19,8444.0,66.6791,66.733,66.5804,66.5804,8444.0
2022-04-13 10:40:00,74.22,74.22,74.06,74.08,7936.0,66.6073,66.6073,66.4638,66.4817,7936.0
2022-04-13 10:45:00,74.1,74.13,74.0,74.1,21574.0,66.4996,66.5266,66.4099,66.4996,21574.0
2022-04-13 10:50:00,74.09,74.13,74.07,74.11,12796.0,66.4907,66.5266,66.4727,66.5086,12796.0
2022-04-13 10:55:00,74.1,74.29,74.1,74.22,12653.0,66.4996,66.6702,66.4996,66.6073,12653.0
2022-04-13 11:00:00,74.21,74.27,74.2,74.26,17147.0,66.5984,66.6522,66.5894,66.6432,17147.0
2022-04-13 11:05:00,74.25,74.29,74.2,74.22,10308.0,66.6343,66.6702,66.5894,66.6073,10308.0
2022-04-13 11:10:00,74.23,74.27,74.2,74.24,8764.0,66.6163,66.6522,66.5894,66.6253,8764.0
2022-04-13 11:15:00,74.2,74.28,74.19,74.26,10739.0,66.5894,66.6612,66.5804,66.6432,10739.0
2022-04-13 11:20:00,74.24,74.25,74.15,74.15,18029.0,66.6253,66.6343,66.5445,66.5445,18029.0
2022-04-13 11:25:00,74.16,74.2,74.12,74.17,17777.0,66.5535,66.5894,66.5176,66.5625,17777.0
2022-04-13 11:30:00,74.16,74.2,74.1,74.17,27868.0,66.5535,66.5894,66.4996,66.5625,27868.0
2022-04-13 11:35:00,74.16,74.22,74.12,74.17,15346.0,66.5535,66.6073,66.5176,66.5625,15346.0
2022-04-13 11:40:00,74.17,74.21,74.13,74.2,5315.0,66.5625,66.5984,66.5266,66.5894,5315.0
2022-04-13 11:45:00,74.19,74.23,74.19,74.21,6865.0,66.5804,66.6163,66.5804,66.5984,6865.0
2022-04-13 11:50:00,74.2,74.21,74.1,74.13,13212.0,66.5894,66.5984,66.4996,66.5266,13212.0
2022-04-13 11:55:00,74.13,74.13,74.07,74.07,11337.0,66.5266,66.5266,66.4727,66.4727,11337.0
2022-04-13 12:00:00,74.08,74.15,74.06,74.08,6861.0,66.4817,66.5445,66.4638,66.4817,6861.0
2022-04-13 12:05:00,74.08,74.13,74.04,74.13,13152.0,66.4817,66.5266,66.4458,66.5266,13152.0
2022-04-13 12:10:00,74.13,74.18,74.1,74.18,12903.0,66.5266,66.5714,66.4996,66.5714,12903.0
2022-04-13 12:15:00,74.18,74.25,74.16,74.25,11650.0,66.5714,66.6343,66.5535,66.6343,11650.0
2022-04-13 12:20:00,74.26,74.29,74.21,74.24,7577.0,66.6432,66.6702,66.5984,66.6253,7577.0
2022-04-13 12:25:00,74.24,74.26,74.21,74.22,14436.0,66.6253,66.6432,66.5984,66.6073,14436.0
2022-04-13 12:30:00,74.23,74.35,74.23,74.29,12457.0,66.6163,66.724,66.6163,66.6702,12457.0
2022-04-13 12:35:00,74.32,74.32,74.21,74.22,9917.0,66.6971,66.6971,66.5984,66.6073,9917.0
2022-04-13 12:40:00,74.24,74.28,74.22,74.24,12068.0,66.6253,66.6612,66.6073,66.6253,12068.0
2022-04-13 12:45:00,74.24,74.29,74.23,74.27,20281.0,66.6253,66.6702,66.6163,66.6522,20281.0
2022-04-13 12:50:00,74.27,74.33,74.26,74.29,8991.0,66.6522,66.7061,66.6432,66.6702,8991.0
2022-04-13 12:55:00,74.29,74.31,74.16,74.16,7065.0,66.6702,66.6881,66.5535,66.5535,7065.0
2022-04-13 13:00:00,74.15,74.25,74.15,74.22,12510.0,66.5445,66.6343,66.5445,66.6073,12510.0
2022-04-13 13:05:00,74.23,74.28,74.22,74.23,12605.0,66.6163,66.6612,66.6073,66.6163,12605.0
2022-04-13 13:10:00,74.24,74.27,74.21,74.25,8921.0,66.6253,66.6522,66.5984,66.6343,8921.0
2022-04-13 13:15:00,74.23,74.37,74.22,74.34,10318.0,66.6163,66.742,66.6073,66.715,10318.0
2022-04-13 13:20:00,74.37,74.38,74.27,74.31,13385.0,66.742,66.7509,66.6522,66.6881,13385.0
2022-04-13 13:25:00,74.31,74.35,74.23,74.26,14438.0,66.6881,66.724,66.6163,66.6432,14438.0
2022-04-13 13:30:00,74.26,74.3,74.18,74.2,13542.0,66.6432,66.6791,66.5714,66.5894,13542.0
2022-04-13 13:35:00,74.19,74.27,74.16,74.23,12573.0,66.5804,66.6522,66.5535,66.6163,12573.0
2022-04-13 13:40:00,74.23,74.28,74.22,74.27,9962.0,66.6163,66.6612,66.6073,66.6522,9962.0
2022-04-13 13:45:00,74.26,74.26,74.19,74.25,15800.0,66.6432,66.6432,66.5804,66.6343,15800.0
2022-04-13 13:50:00,74.24,74.3,74.24,74.29,12128.0,66.6253,66.6791,66.6253,66.6702,12128.0
2022-04-13 13:55:00,74.3,74.34,74.26,74.29,10039.0,66.6791,66.715,66.6432,66.6702,10039.0
2022-04-13 14:00:00,74.29,74.35,74.29,74.33,11161.0,66.6702,66.724,66.6702,66.7061,11161.0
2022-04-13 14:05:00,74.33,74.36,74.32,74.35,18055.0,66.7061,66.733,66.6971,66.724,18055.0
2022-04-13 14:10:00,74.35,74.36,74.32,74.35,17504.0,66.724,66.733,66.6971,66.724,17504.0
2022-04-13 14:15:00,74.36,74.47,74.34,74.47,13699.0,66.733,66.8317,66.715,66.8317,13699.0
2022-04-13 14:20:00,74.47,74.47,74.39,74.41,26333.0,66.8317,66.8317,66.7599,66.7779,26333.0
2022-04-13 14:25:00,74.42,74.47,74.39,74.44,23129.0,66.7868,66.8317,66.7599,66.8048,23129.0
2022-04-13 14:30:00,74.44,74.45,74.34,74.37,18093.0,66.8048,66.8137,66.715,66.742,18093.0
2022-04-13 14:35:00,74.37,74.41,74.34,74.4,12687.0,66.742,66.7779,66.715,66.7689,12687.0
2022-04-13 14:40:00,74.4,74.48,74.39,74.46,14406.0,66.7689,66.8407,66.7599,66.8227,14406.0
2022-04-13 14:45:00,74.46,74.51,74.43,74.5,12057.0,66.8227,66.8676,66.7958,66.8586,12057.0
2022-04-13 14:50:00,74.49,74.49,74.42,74.43,13251.0,66.8496,66.8496,66.7868,66.7958,13251.0
2022-04-13 14:55:00,74.43,74.46,74.43,74.44,11998.0,66.7958,66.8227,66.7958,66.8048,11998.0
2022-04-13 15:00:00,74.44,74.45,74.39,74.42,17416.0,66.8048,66.8137,66.7599,66.7868,17416.0
2022-04-13 15:05:00,74.43,74.46,74.37,74.44,19257.0,66.7958,66.8227,66.742,66.8048,19257.0
2022-04-13 15:10:00,74.42,74.44,74.36,74.37,15501.0,66.7868,66.8048,66.733,66.742,15501.0
2022-04-13 15:15:00,74.36,74.37,74.32,74.34,18469.0,66.733,66.742,66.6971,66.715,18469.0
2022-04-13 15:20:00,74.34,74.36,74.31,74.32,17979.0,66.715,66.733,66.6881,66.6971,17979.0
2022-04-13 15:25:00,74.33,74.37,74.25,74.27,21446.0,66.7061,66.742,66.6343,66.6522,21446.0
2022-04-13 15:30:00,74.27,74.32,74.21,74.32,31015.0,66.6522,66.6971,66.5984,66.6971,31015.0
2022-04-13 15:35:00,74.3,74.38,74.25,74.34,41659.0,66.6791,66.7509,66.6343,66.715,41659.0
2022-04-13 15:40:00,74.33,74.39,74.32,74.38,28181.0,66.7061,66.7599,66.6971,66.7509,28181.0
2022-04-13 15:45:00,74.39,74.43,74.36,74.43,47884.0,66.7599,66.7958,66.733,66.7958,47884.0
2022-04-13 15:50:00,74.45,74.46,74.32,74.38,74928.0,66.8137,66.8227,66.6971,66.7509,74928.0
2022-04-13 15:55:00,74.37,74.41,74.32,74.36,96975.0,66.742,66.7779,66.6971,66.733,96975.0
2022-04-14 09:30:00,74.41,74.69,74.18,74.49,125820.0,66.7779,67.0291,66.5714,66.8496,125820.0
2022-04-14 09:35:00,74.54,74.79,74.54,74.69,8687.0,66.8945,67.1189,66.8945,67.0291,8687.0
2022-04-14 09:40:00,74.67,74.7,74.41,74.44,12651.0,67.0112,67.0381,66.7779,66.8048,12651.0
2022-04-14 09:45:00,74.42,74.6,74.4,74.57,24587.0,66.7868,66.9484,66.7689,66.9214,24587.0
2022-04-14 09:50:00,74.59,74.63,74.37,74.41,11571.0,66.9394,66.9753,66.742,66.7779,11571.0
2022-04-14 09:55:00,74.46,74.53,74.3,74.34,5947.0,66.8227,66.8855,66.6791,66.715,5947.0
2022-04-14 10:00:00,74.35,74.63,74.35,74.59,15512.0,66.724,66.9753,66.724,66.9394,15512.0
2022-04-14 10:05:00,74.63,74.63,74.35,74.4,13167.0,66.9753,66.9753,66.724,66.7689,13167.0
2022-04-14 10:10:00,74.35,74.36,74.19,74.25,12290.0,66.724,66.733,66.5804,66.6343,12290.0
2022-04-14 10:15:00,74.24,74.32,74.19,74.32,4134.0,66.6253,66.6971,66.5804,66.6971,4134.0
2022-04-14 10:20:00,74.3,74.47,74.27,74.33,5357.0,66.6791,66.8317,66.6522,66.7061,5357.0
2022-04-14 10:25:00,74.32,74.42,74.31,74.32,11664.0,66.6971,66.7868,66.6881,66.6971,11664.0
2022-04-14 10:30:00,74.38,74.42,74.29,74.37,5912.0,66.7509,66.7868,66.6702,66.742,5912.0
2022-04-14 10:35:00,74.39,74.43,74.3,74.37,8096.0,66.7599,66.7958,66.6791,66.742,8096.0
2022-04-14 10:40:00,74.38,74.49,74.35,74.48,8335.0,66.7509,66.8496,66.724,66.8407,8335.0
2022-04-14 10:45:00,74.48,74.66,74.46,74.64,7863.0,66.8407,67.0022,66.8227,66.9843,7863.0
2022-04-14 10:50:00,74.63,74.69,74.57,74.68,11450.0,66.9753,67.0291,66.9214,67.0202,11450.0
2022-04-14 10:55:00,74.7,74.72,74.6,74.64,8710.0,67.0381,67.0561,66.9484,66.9843,8710.0
2022-04-14 11:00:00,74.66,74.7,74.55,74.56,10598.0,67.0022,67.0381,66.9035,66.9125,10598.0
2022-04-14 11:05:00,74.58,74.66,74.55,74.65,12651.0,66.9304,67.0022,66.9035,66.9932,12651.0
2022-04-14 11:10:00,74.67,74.67,74.56,74.56,7889.0,67.0112,67.0112,66.9125,66.9125,7889.0
2022-04-14 11:15:00,74.54,74.58,74.46,74.5,10351.0,66.8945,66.9304,66.8227,66.8586,10351.0
2022-04-14 11:20:00,74.49,74.49,74.31,74.35,5001.0,66.8496,66.8496,66.6881,66.724,5001.0
2022-04-14 11:25:00,74.34,74.42,74.34,74.37,6948.0,66.715,66.7868,66.715,66.742,6948.0
2022-04-14 11:30:00,74.41,74.51,74.39,74.49,6559.0,66.7779,66.8676,66.7599,66.8496,6559.0
2022-04-14 11:35:00,74.49,74.51,74.38,74.39,8697.0,66.8496,66.8676,66.7509,66.7599,8697.0
2022-04-14 11:40:00,74.37,74.38,74.29,74.3,10116.0,66.742,66.7509,66.6702,66.6791,10116.0
2022-04-14 11:45:00,74.29,74.4,74.29,74.34,8514.0,66.6702,66.7689,66.6702,66.715,8514.0
2022-04-14 11:50:00,74.32,74.36,74.31,74.35,6409.0,66.6971,66.733,66.6881,66.724,6409.0
2022-04-14 11:55:00,74.36,74.43,74.34,74.43,5045.0,66.733,66.7958,66.715,66.7958,5045.0
2022-04-14 12:00:00,74.42,74.48,74.4,74.45,7921.0,66.7868,66.8407,66.7689,66.8137,7921.0
2022-04-14 12:05:00,74.44,74.46,74.36,74.46,7091.0,66.8048,66.8227,66.733,66.8227,7091.0
2022-04-14 12:10:00,74.47,74.48,74.43,74.46,4200.0,66.8317,66.8407,66.7958,66.8227,4200.0
2022-04-14 12:15:00,74.46,74.47,74.42,74.44,6444.0,66.8227,66.8317,66.7868,66.8048,6444.0
2022-04-14 12:20:00,74.44,74.44,74.32,74.36,6987.0,66.8048,66.8048,66.6971,66.733,6987.0
2022-04-14 12:25:00,74.37,74.42,74.37,74.38,8603.0,66.742,66.7868,66.742,66.7509,8603.0
2022-04-14 12:30:00,74.4,74.43,74.36,74.4,12490.0,66.7689,66.7958,66.733,66.7689,12490.0
2022-04-14 12:35:00,74.4,74.45,74.38,74.44,6522.0,66.7689,66.8137,66.7509,66.8048,6522.0
2022-04-14 12:40:00,74.44,74.48,74.4,74.48,6756.0,66.8048,66.8407,66.7689,66.8407,6756.0
2022-04-14 12:45:00,74.47,74.56,74.47,74.55,5492.0,66.8317,66.9125,66.8317,66.9035,5492.0
2022-04-14 12:50:00,74.52,74.59,74.52,74.58,4313.0,66.8766,66.9394,66.8766,66.9304,4313.0
2022-04-14 12:55:00,74.59,74.61,74.54,74.58,10914.0,66.9394,66.9573,66.8945,66.9304,10914.0
2022-04-14 13:00:00,74.57,74.58,74.44,74.45,6305.0,66.9214,66.9304,66.8048,66.8137,6305.0
2022-04-14 13:05:00,74.45,74.45,74.34,74.42,7564.0,66.8137,66.8137,66.715,66.7868,7564.0
2022-04-14 13:10:00,74.44,74.54,74.43,74.53,4791.0,66.8048,66.8945,66.7958,66.8855,4791.0
2022-04-14 13:15:00,74.53,74.6,74.52,74.58,7089.0,66.8855,66.9484,66.8766,66.9304,7089.0
2022-04-14 13:20:00,74.57,74.61,74.56,74.59,9199.0,66.9214,66.9573,66.9125,66.9394,9199.0
2022-04-14 13:25:00,74.61,74.64,74.59,74.62,3834.0,66.9573,66.9843,66.9394,66.9663,3834.0
2022-04-14 13:30:00,74.61,74.7,74.61,74.66,7185.0,66.9573,67.0381,66.9573,67.0022,7185.0
2022-04-14 13:35:00,74.66,74.69,74.62,74.67,7947.0,67.0022,67.0291,66.9663,67.0112,7947.0
2022-04-14 13:40:00,74.65,74.75,74.64,74.74,7440.0,66.9932,67.083,66.9843,67.074,7440.0
2022-04-14 13:45:00,74.74,74.77,74.71,74.73,14042.0,67.074,67.1009,67.0471,67.065,14042.0
2022-04-14 13:50:00,74.72,74.73,74.7,74.71,7588.0,67.0561,67.065,67.0381,67.0471,7588.0
2022-04-14 13:55:00,74.73,74.78,74.73,74.75,9684.0,67.065,67.1099,67.065,67.083,9684.0
2022-04-14 14:00:00,74.73,74.83,74.73,74.8,9190.0,67.065,67.1548,67.065,67.1279,9190.0
2022-04-14 14:05:00,74.8,74.8,74.69,74.7,5797.0,67.1279,67.1279,67.0291,67.0381,5797.0
2022-04-14 14:10:00,74.69,74.71,74.6,74.63,12946.0,67.0291,67.0471,66.9484,66.9753,12946.0
2022-04-14 14:15:00,74.65,74.65,74.55,74.57,6300.0,66.9932,66.9932,66.9035,66.9214,6300.0
2022-04-14 14:20:00,74.56,74.59,74.53,74.57,9797.0,66.9125,66.9394,66.8855,66.9214,9797.0
2022-04-14 14:25:00,74.57,74.6,74.53,74.59,6721.0,66.9214,66.9484,66.8855,66.9394,6721.0
2022-04-14 14:30:00,74.63,74.67,74.6,74.63,7116.0,66.9753,67.0112,66.9484,66.9753,7116.0
2022-04-14 14:35:00,74.64,74.66,74.59,74.59,6764.0,66.9843,67.0022,66.9394,66.9394,6764.0
2022-04-14 14:40:00,74.61,74.64,74.55,74.57,5637.0,66.9573,66.9843,66.9035,66.9214,5637.0
2022-04-14 14:45:00,74.56,74.59,74.5,74.55,10208.0,66.9125,66.9394,66.8586,66.9035,10208.0
2022-04-14 14:50:00,74.55,74.57,74.45,74.5,7714.0,66.9035,66.9214,66.8137,66.8586,7714.0
2022-04-14 14:55:00,74.49,74.51,74.44,74.48,11502.0,66.8496,66.8676,66.8048,66.8407,11502.0
2022-04-14 15:00:00,74.47,74.55,74.46,74.51,9301.0,66.8317,66.9035,66.8227,66.8676,9301.0
2022-04-14 15:05:00,74.51,74.52,74.43,74.43,7185.0,66.8676,66.8766,66.7958,66.7958,7185.0
2022-04-14 15:10:00,74.44,74.45,74.4,74.43,9707.0,66.8048,66.8137,66.7689,66.7958,9707.0
2022-04-14 15:15:00,74.43,74.54,74.43,74.5,8588.0,66.7958,66.8945,66.7958,66.8586,8588.0
2022-04-14 15:20:00,74.51,74.53,74.45,74.47,10863.0,66.8676,66.8855,66.8137,66.8317,10863.0
2022-04-14 15:25:00,74.47,74.47,74.4,74.4,13762.0,66.8317,66.8317,66.7689,66.7689,13762.0
2022-04-14 15:30:00,74.39,74.41,74.29,74.29,14903.0,66.7599,66.7779,66.6702,66.6702,14903.0
2022-04-14 15:35:00,74.28,74.37,74.27,74.31,16855.0,66.6612,66.742,66.6522,66.6881,16855.0
2022-04-14 15:40:00,74.31,74.37,74.29,74.36,15121.0,66.6881,66.742,66.6702,66.733,15121.0
2022-04-14 15:45:00,74.35,74.35,74.26,74.34,26714.0,66.724,66.724,66.6432,66.715,26714.0
2022-04-14 15:50:00,74.32,74.39,74.31,74.37,51118.0,66.6971,66.7599,66.6881,66.742,51118.0
2022-04-14 15:55:00,74.37,74.4,74.31,74.35,102393.0,66.742,66.7689,66.6881,66.724,102393.0
2022-04-18 09:30:00,74.59,74.8,74.59,74.76,42366.0,66.9394,67.1279,66.9394,67.092,42366.0
2022-04-18 09:35:00,74.7,74.8,74.57,74.75,11488.0,67.0381,67.1279,66.9214,67.083,11488.0
2022-04-18 09:40:00,74.77,74.8,74.43,74.49,14657.0,67.1009,67.1279,66.7958,66.8496,14657.0
2022-04-18 09:45:00,74.51,74.57,74.43,74.48,10395.0,66.8676,66.9214,66.7958,66.8407,10395.0
2022-04-18 09:50:00,74.46,74.51,74.39,74.42,4142.0,66.8227,66.8676,66.7599,66.7868,4142.0
2022-04-18 09:55:00,74.43,74.43,74.08,74.17,12430.0,66.7958,66.7958,66.4817,66.5625,12430.0
2022-04-18 10:00:00,74.17,74.19,73.96,74.0,8413.0,66.5625,66.5804,66.374,66.4099,8413.0
2022-04-18 10:05:00,74.02,74.1,73.92,74.0,4874.0,66.4279,66.4996,66.3381,66.4099,4874.0
2022-04-18 10:10:00,74.01,74.06,73.98,74.02,5170.0,66.4189,66.4638,66.392,66.4279,5170.0
2022-04-18 10:15:00,74.03,74.04,73.88,74.03,8529.0,66.4368,66.4458,66.3022,66.4368,8529.0
2022-04-18 10:20:00,74.07,74.19,74.06,74.09,3903.0,66.4727,66.5804,66.4638,66.4907,3903.0
2022-04-18 10:25:00,74.12,74.12,73.98,73.99,4902.0,66.5176,66.5176,66.392,66.4009,4902.0
2022-04-18 10:30:00,73.96,74.14,73.92,74.13,6800.0,66.374,66.5355,66.3381,66.5266,6800.0
2022-04-18 10:35:00,74.14,74.31,74.14,74.17,5660.0,66.5355,66.6881,66.5355,66.5625,5660.0
2022-04-18 10:40:00,74.17,74.23,74.12,74.12,4620.0,66.5625,66.6163,66.5176,66.5176,4620.0
2022-04-18 10:45:00,74.09,74.12,74.01,74.03,2936.0,66.4907,66.5176,66.4189,66.4368,2936.0
2022-04-18 10:50:00,74.05,74.08,74.01,74.02,7949.0,66.4548,66.4817,66.4189,66.4279,7949.0
2022-04-18 10:55:00,74.02,74.12,74.0,74.1,10136.0,66.4279,66.5176,66.4099,66.4996,10136.0
2022-04-18 11:00:00,74.1,74.16,74.08,74.11,6809.0,66.4996,66.5535,66.4817,66.5086,6809.0
2022-04-18 11:05:00,74.12,74.13,74.04,74.04,14012.0,66.5176,66.5266,66.4458,66.4458,14012.0
2022-04-18 11:10:00,74.03,74.16,74.03,74.15,10753.0,66.4368,66.5535,66.4368,66.5445,10753.0
2022-04-18 11:15:00,74.14,74.19,74.13,74.19,4454.0,66.5355,66.5804,66.5266,66.5804,4454.0
2022-04-18 11:20:00,74.17,74.2,74.07,74.08,7116.0,66.5625,66.5894,66.4727,66.4817,7116.0
2022-04-18 11:25:00,74.08,74.11,74.04,74.11,11790.0,66.4817,66.5086,66.4458,66.5086,11790.0
2022-04-18 11:30:00,74.11,74.17,74.08,74.14,9982.0,66.5086,66.5625,66.4817,66.5355,9982.0
2022-04-18 11:35:00,74.14,74.16,74.07,74.1,5037.0,66.5355,66.5535,66.4727,66.4996,5037.0
2022-04-18 11:40:00,74.09,74.14,74.05,74.11,9597.0,66.4907,66.5355,66.4548,66.5086,9597.0
2022-04-18 11:45:00,74.09,74.13,74.08,74.12,9500.0,66.4907,66.5266,66.4817,66.5176,9500.0
2022-04-18 11:50:00,74.12,74.14,74.06,74.1,12079.0,66.5176,66.5355,66.4638,66.4996,12079.0
2022-04-18 11:55:00,74.1,74.13,74.05,74.13,4956.0,66.4996,66.5266,66.4548,66.5266,4956.0
2022-04-18 12:00:00,74.16,74.18,74.12,74.13,2472.0,66.5535,66.5714,66.5176,66.5266,2472.0
2022-04-18 12:05:00,74.1,74.16,74.1,74.16,2374.0,66.4996,66.5535,66.4996,66.5535,2374.0
2022-04-18 12:10:00,74.14,74.25,74.11,74.25,4107.0,66.5355,66.6343,66.5086,66.6343,4107.0
2022-04-18 12:15:00,74.23,74.29,74.21,74.24,3985.0,66.6163,66.6702,66.5984,66.6253,3985.0
2022-04-18 12:20:00,74.26,74.3,74.24,74.29,2993.0,66.6432,66.6791,66.6253,66.6702,2993.0
2022-04-18 12:25:00,74.28,74.28,74.17,74.17,7047.0,66.6612,66.6612,66.5625,66.5625,7047.0
2022-04-18 12:30:00,74.21,74.21,74.14,74.14,4124.0,66.5984,66.5984,66.5355,66.5355,4124.0
2022-04-18 12:35:00,74.14,74.15,74.08,74.12,5834.0,66.5355,66.5445,66.4817,66.5176,5834.0
2022-04-18 12:40:00,74.13,74.13,74.06,74.09,9938.0,66.5266,66.5266,66.4638,66.4907,9938.0
2022-04-18 12:45:00,74.09,74.15,74.08,74.09,10558.0,66.4907,66.5445,66.4817,66.4907,10558.0
2022-04-18 12:50:00,74.09,74.14,74.08,74.14,4107.0,66.4907,66.5355,66.4817,66.5355,4107.0
2022-04-18 12:55:00,74.16,74.16,74.11,74.11,2056.0,66.5535,66.5535,66.5086,66.5086,2056.0
2022-04-18 13:00:00,74.12,74.18,74.08,74.18,8848.0,66.5176,66.5714,66.4817,66.5714,8848.0
2022-04-18 13:05:00,74.17,74.19,74.14,74.16,5322.0,66.5625,66.5804,66.5355,66.5535,5322.0
2022-04-18 13:10:00,74.19,74.2,74.12,74.12,2214.0,66.5804,66.5894,66.5176,66.5176,2214.0
2022-04-18 13:15:00,74.1,74.12,74.07,74.07,15452.0,66.4996,66.5176,66.4727,66.4727,15452.0
2022-04-18 13:20:00,74.06,74.18,74.03,74.16,15807.0,66.4638,66.5714,66.4368,66.5535,15807.0
2022-04-18 13:25:00,74.15,74.22,74.15,74.22,8366.0,66.5445,66.6073,66.5445,66.6073,8366.0
2022-04-18 13:30:00,74.21,74.28,74.19,74.21,9172.0,66.5984,66.6612,66.5804,66.5984,9172.0
2022-04-18 13:35:00,74.23,74.3,74.23,74.24,8006.0,66.6163,66.6791,66.6163,66.6253,8006.0
2022-04-18 13:40:00,74.25,74.31,74.21,74.21,5006.0,66.6343,66.6881,66.5984,66.5984,5006.0
2022-04-18 13:45:00,74.21,74.21,74.09,74.17,6456.0,66.5984,66.5984,66.4907,66.5625,6456.0
2022-04-18 13:50:00,74.16,74.16,74.09,74.12,5349.0,66.5535,66.5535,66.4907,66.5176,5349.0
2022-04-18 13:55:00,74.12,74.19,74.12,74.12,15743.0,66.5176,66.5804,66.5176,66.5176,15743.0
2022-04-18 14:00:00,74.11,74.16,74.09,74.09,3905.0,66.5086,66.5535,66.4907,66.4907,3905.0
2022-04-18 14:05:00,74.13,74.13,74.1,74.1,2176.0,66.5266,66.5266,66.4996,66.4996,2176.0
2022-04-18 14:10:00,74.13,74.19,74.13,74.17,5492.0,66.5266,66.5804,66.5266,66.5625,5492.0
2022-04-18 14:15:00,74.17,74.18,74.07,74.1,13910.0,66.5625,66.5714,66.4727,66.4996,13910.0
2022-04-18 14:20:00,74.1,74.1,74.03,74.09,15824.0,66.4996,66.4996,66.4368,66.4907,15824.0
2022-04-18 14:25:00,74.11,74.12,73.94,73.94,3921.0,66.5086,66.5176,66.3561,66.3561,3921.0
2022-04-18 14:30:00,73.93,73.99,73.89,73.94,9374.0,66.3471,66.4009,66.3112,66.3561,9374.0
2022-04-18 14:35:00,73.95,74.06,73.95,73.99,9412.0,66.365,66.4638,66.365,66.4009,9412.0
2022-04-18 14:40:00,74.0,74.03,73.98,74.03,6689.0,66.4099,66.4368,66.392,66.4368,6689.0
2022-04-18 14:45:00,74.05,74.1,74.01,74.09,11555.0,66.4548,66.4996,66.4189,66.4907,11555.0
2022-04-18 14:50:00,74.09,74.14,74.08,74.13,8105.0,66.4907,66.5355,66.4817,66.5266,8105.0
2022-04-18 14:55:00,74.13,74.13,74.03,74.04,8916.0,66.5266,66.5266,66.4368,66.4458,8916.0
2022-04-18 15:00:00,74.04,74.06,74.01,74.01,5501.0,66.4458,66.4638,66.4189,66.4189,5501.0
2022-04-18 15:05:00,74.03,74.03,73.96,73.98,7471.0,66.4368,66.4368,66.374,66.392,7471.0
2022-04-18 15:10:00,74.0,74.02,73.94,73.94,14009.0,66.4099,66.4279,66.3561,66.3561,14009.0
2022-04-18 15:15:00,73.94,74.0,73.93,73.98,18512.0,66.3561,66.4099,66.3471,66.392,18512.0
2022-04-18 15:20:00,73.99,73.99,73.91,73.94,17662.0,66.4009,66.4009,66.3291,66.3561,17662.0
2022-04-18 15:25:00,73.93,73.97,73.9,73.94,30262.0,66.3471,66.383,66.3202,66.3561,30262.0
2022-04-18 15:30:00,73.94,73.95,73.88,73.92,66866.0,66.3561,66.365,66.3022,66.3381,66866.0
2022-04-18 15:35:00,73.92,73.96,73.89,73.95,37789.0,66.3381,66.374,66.3112,66.365,37789.0
2022-04-18 15:40:00,73.95,74.01,73.93,74.01,21549.0,66.365,66.4189,66.3471,66.4189,21549.0
2022-04-18 15:45:00,74.0,74.06,73.98,74.04,37757.0,66.4099,66.4638,66.392,66.4458,37757.0
2022-04-18 15:50:00,74.03,74.25,73.98,74.17,98386.0,66.4368,66.6343,66.392,66.5625,98386.0
2022-04-18 15:55:00,74.18,74.27,74.16,74.23,144383.0,66.5714,66.6522,66.5535,66.6163,144383.0
2022-04-19 09:30:00,74.25,74.5,74.18,74.22,54821.0,66.6343,66.8586,66.5714,66.6073,54821.0
2022-04-19 09:35:00,74.33,74.53,74.28,74.5,14630.0,66.7061,66.8855,66.6612,66.8586,14630.0
2022-04-19 09:40:00,74.51,74.74,74.46,74.73,19729.0,66.8676,67.074,66.8227,67.065,19729.0
2022-04-19 09:45:00,74.72,74.81,74.65,74.68,12627.0,67.0561,67.1368,66.9932,67.0202,12627.0
2022-04-19 09:50:00,74.68,74.8,74.68,74.8,9675.0,67.0202,67.1279,67.0202,67.1279,9675.0
2022-04-19 09:55:00,74.78,74.83,74.71,74.81,20904.0,67.1099,67.1548,67.0471,67.1368,20904.0
2022-04-19 10:00:00,74.82,74.91,74.71,74.75,26923.0,67.1458,67.2266,67.0471,67.083,26923.0
2022-04-19 10:05:00,74.78,74.83,74.72,74.77,23242.0,67.1099,67.1548,67.0561,67.1009,23242.0
2022-04-19 10:10:00,74.79,74.8,74.7,74.74,37670.0,67.1189,67.1279,67.0381,67.074,37670.0
2022-04-19 10:15:00,74.73,74.8,74.66,74.77,29348.0,67.065,67.1279,67.0022,67.1009,29348.0
2022-04-19 10:20:00,74.77,74.87,74.75,74.86,17365.0,67.1009,67.1907,67.083,67.1817,17365.0
2022-04-19 10:25:00,74.89,75.02,74.88,75.02,7202.0,67.2086,67.3253,67.1996,67.3253,7202.0
2022-04-19 10:30:00,75.04,75.15,74.94,74.94,18784.0,67.3432,67.442,67.2535,67.2535,18784.0
2022-04-19 10:35:00,74.95,74.95,74.75,74.75,15271.0,67.2625,67.2625,67.083,67.083,15271.0
2022-04-19 10:40:00,74.75,74.75,74.64,74.69,17178.0,67.083,67.083,66.9843,67.0291,17178.0
2022-04-19 10:45:00,74.7,74.89,74.7,74.89,32197.0,67.0381,67.2086,67.0381,67.2086,32197.0
2022-04-19 10:50:00,74.86,74.89,74.72,74.72,28172.0,67.1817,67.2086,67.0561,67.0561,28172.0
2022-04-19 10:55:00,74.72,74.82,74.71,74.82,10079.0,67.0561,67.1458,67.0471,67.1458,10079.0
2022-04-19 11:00:00,74.85,75.01,74.81,75.0,11445.0,67.1727,67.3163,67.1368,67.3073,11445.0
2022-04-19 11:05:00,75.0,75.0,74.89,74.94,5494.0,67.3073,67.3073,67.2086,67.2535,5494.0
2022-04-19 11:10:00,74.94,74.97,74.89,74.95,7810.0,67.2535,67.2804,67.2086,67.2625,7810.0
2022-04-19 11:15:00,74.94,75.01,74.93,74.93,7835.0,67.2535,67.3163,67.2445,67.2445,7835.0
2022-04-19 11:20:00,74.92,74.93,74.84,74.91,12832.0,67.2355,67.2445,67.1637,67.2266,12832.0
2022-04-19 11:25:00,74.91,74.92,74.81,74.91,36656.0,67.2266,67.2355,67.1368,67.2266,36656.0
2022-04-19 11:30:00,74.93,74.94,74.81,74.86,32382.0,67.2445,67.2535,67.1368,67.1817,32382.0
2022-04-19 11:35:00,74.89,74.91,74.82,74.82,15164.0,67.2086,67.2266,67.1458,67.1458,15164.0
2022-04-19 11:40:00,74.83,74.9,74.83,74.84,28205.0,67.1548,67.2176,67.1548,67.1637,28205.0
2022-04-19 11:45:00,74.84,74.87,74.8,74.82,14476.0,67.1637,67.1907,67.1279,67.1458,14476.0
2022-04-19 11:50:00,74.83,75.0,74.83,74.97,23416.0,67.1548,67.3073,67.1548,67.2804,23416.0
2022-04-19 11:55:00,74.97,75.04,74.96,75.04,10257.0,67.2804,67.3432,67.2714,67.3432,10257.0
2022-04-19 12:00:00,75.04,75.18,75.04,75.15,12225.0,67.3432,67.4689,67.3432,67.442,12225.0
2022-04-19 12:05:00,75.16,75.17,75.09,75.11,7750.0,67.4509,67.4599,67.3881,67.4061,7750.0
2022-04-19 12:10:00,75.11,75.13,75.02,75.05,26384.0,67.4061,67.424,67.3253,67.3522,26384.0
2022-04-19 12:15:00,75.05,75.11,75.01,75.03,6491.0,67.3522,67.4061,67.3163,67.3343,6491.0
2022-04-19 12:20:00,75.03,75.14,75.03,75.08,8477.0,67.3343,67.433,67.3343,67.3791,8477.0
2022-04-19 12:25:00,75.08,75.1,74.96,74.98,23412.0,67.3791,67.3971,67.2714,67.2894,23412.0
2022-04-19 12:30:00,74.97,74.99,74.95,74.98,11377.0,67.2804,67.2984,67.2625,67.2894,11377.0
2022-04-19 12:35:00,74.99,75.0,74.91,74.91,15183.0,67.2984,67.3073,67.2266,67.2266,15183.0
2022-04-19 12:40:00,74.93,74.96,74.91,74.95,11780.0,67.2445,67.2714,67.2266,67.2625,11780.0
2022-04-19 12:45:00,74.94,74.96,74.91,74.91,4000.0,67.2535,67.2714,67.2266,67.2266,4000.0
2022-04-19 12:50:00,74.91,74.93,74.86,74.9,10517.0,67.2266,67.2445,67.1817,67.2176,10517.0
2022-04-19 12:55:00,74.91,74.92,74.84,74.86,5372.0,67.2266,67.2355,67.1637,67.1817,5372.0
2022-04-19 13:00:00,74.86,74.86,74.77,74.81,8735.0,67.1817,67.1817,67.1009,67.1368,8735.0
2022-04-19 13:05:00,74.81,74.89,74.79,74.87,10762.0,67.1368,67.2086,67.1189,67.1907,10762.0
2022-04-19 13:10:00,74.84,74.91,74.83,74.84,22307.0,67.1637,67.2266,67.1548,67.1637,22307.0
2022-04-19 13:15:00,74.87,74.9,74.85,74.88,12983.0,67.1907,67.2176,67.1727,67.1996,12983.0
2022-04-19 13:20:00,74.91,74.98,74.91,74.94,11822.0,67.2266,67.2894,67.2266,67.2535,11822.0
2022-04-19 13:25:00,74.93,74.98,74.9,74.92,11586.0,67.2445,67.2894,67.2176,67.2355,11586.0
2022-04-19 13:30:00,74.92,74.93,74.85,74.87,20030.0,67.2355,67.2445,67.1727,67.1907,20030.0
2022-04-19 13:35:00,74.86,74.95,74.83,74.93,34894.0,67.1817,67.2625,67.1548,67.2445,34894.0
2022-04-19 13:40:00,74.93,74.96,74.91,74.93,9519.0,67.2445,67.2714,67.2266,67.2445,9519.0
2022-04-19 13:45:00,74.93,74.95,74.89,74.9,42437.0,67.2445,67.2625,67.2086,67.2176,42437.0
2022-04-19 13:50:00,74.9,74.98,74.9,74.93,16896.0,67.2176,67.2894,67.2176,67.2445,16896.0
2022-04-19 13:55:00,74.94,74.96,74.89,74.89,53350.0,67.2535,67.2714,67.2086,67.2086,53350.0
2022-04-19 14:00:00,74.88,74.92,74.84,74.86,11983.0,67.1996,67.2355,67.1637,67.1817,11983.0
2022-04-19 14:05:00,74.86,74.91,74.83,74.86,15932.0,67.1817,67.2266,67.1548,67.1817,15932.0
2022-04-19 14:10:00,74.86,74.9,74.84,74.89,9471.0,67.1817,67.2176,67.1637,67.2086,9471.0
2022-04-19 14:15:00,74.9,74.9,74.84,74.87,19147.0,67.2176,67.2176,67.1637,67.1907,19147.0
2022-04-19 14:20:00,74.86,74.9,74.84,74.87,44108.0,67.1817,67.2176,67.1637,67.1907,44108.0
2022-04-19 14:25:00,74.88,74.88,74.8,74.82,17665.0,67.1996,67.1996,67.1279,67.1458,17665.0
2022-04-19 14:30:00,74.81,74.82,74.73,74.74,6194.0,67.1368,67.1458,67.065,67.074,6194.0
2022-04-19 14:35:00,74.74,74.85,74.74,74.84,17175.0,67.074,67.1727,67.074,67.1637,17175.0
2022-04-19 14:40:00,74.84,74.85,74.82,74.84,19574.0,67.1637,67.1727,67.1458,67.1637,19574.0
2022-04-19 14:45:00,74.83,74.86,74.82,74.84,10236.0,67.1548,67.1817,67.1458,67.1637,10236.0
2022-04-19 14:50:00,74.85,74.88,74.79,74.79,13407.0,67.1727,67.1996,67.1189,67.1189,13407.0
2022-04-19 14:55:00,74.79,74.82,74.78,74.8,93088.0,67.1189,67.1458,67.1099,67.1279,93088.0
2022-04-19 15:00:00,74.8,74.82,74.76,74.8,53940.0,67.1279,67.1458,67.092,67.1279,53940.0
2022-04-19 15:05:00,74.8,74.81,74.71,74.77,23727.0,67.1279,67.1368,67.0471,67.1009,23727.0
2022-04-19 15:10:00,74.76,74.87,74.75,74.84,31050.0,67.092,67.1907,67.083,67.1637,31050.0
2022-04-19 15:15:00,74.85,74.91,74.84,74.87,30453.0,67.1727,67.2266,67.1637,67.1907,30453.0
2022-04-19 15:20:00,74.87,74.91,74.83,74.84,37672.0,67.1907,67.2266,67.1548,67.1637,37672.0
2022-04-19 15:25:00,74.84,74.86,74.78,74.83,65964.0,67.1637,67.1817,67.1099,67.1548,65964.0
2022-04-19 15:30:00,74.82,74.87,74.79,74.84,38222.0,67.1458,67.1907,67.1189,67.1637,38222.0
2022-04-19 15:35:00,74.84,74.92,74.83,74.9,23756.0,67.1637,67.2355,67.1548,67.2176,23756.0
2022-04-19 15:40:00,74.89,74.9,74.76,74.78,97255.0,67.2086,67.2176,67.092,67.1099,97255.0
2022-04-19 15:45:00,74.79,74.94,74.76,74.89,50523.0,67.1189,67.2535,67.092,67.2086,50523.0
2022-04-19 15:50:00,74.88,75.07,74.88,74.98,107852.0,67.1996,67.3702,67.1996,67.2894,107852.0
2022-04-19 15:55:00,74.97,74.99,74.8,74.83,281643.0,67.2804,67.2984,67.1279,67.1548,281643.0
2022-04-20 09:30:00,75.35,75.6,75.31,75.45,83445.0,67.6214,67.8458,67.5855,67.7112,83445.0
2022-04-20 09:35:00,75.44,75.66,75.37,75.59,29349.0,67.7022,67.8996,67.6394,67.8368,29349.0
2022-04-20 09:40:00,75.6,75.78,75.5,75.57,11880.0,67.8458,68.0073,67.7561,67.8189,11880.0
2022-04-20 09:45:00,75.58,75.58,75.3,75.35,10978.0,67.8278,67.8278,67.5766,67.6214,10978.0
2022-04-20 09:50:00,75.47,75.58,75.41,75.45,13551.0,67.7291,67.8278,67.6753,67.7112,13551.0
2022-04-20 09:55:00,75.47,75.53,75.37,75.42,10778.0,67.7291,67.783,67.6394,67.6843,10778.0
2022-04-20 10:00:00,75.43,75.52,75.4,75.41,37638.0,67.6932,67.774,67.6663,67.6753,37638.0
2022-04-20 10:05:00,75.42,75.52,75.4,75.42,54261.0,67.6843,67.774,67.6663,67.6843,54261.0
2022-04-20 10:10:00,75.43,75.54,75.34,75.38,17470.0,67.6932,67.7919,67.6125,67.6484,17470.0
2022-04-20 10:15:00,75.37,75.39,75.26,75.36,13107.0,67.6394,67.6573,67.5407,67.6304,13107.0
2022-04-20 10:20:00,75.34,75.4,75.29,75.3,18924.0,67.6125,67.6663,67.5676,67.5766,18924.0
2022-04-20 10:25:00,75.3,75.33,75.23,75.3,40407.0,67.5766,67.6035,67.5137,67.5766,40407.0
2022-04-20 10:30:00,75.3,75.33,75.24,75.3,61402.0,67.5766,67.6035,67.5227,67.5766,61402.0
2022-04-20 10:35:00,75.32,75.37,75.29,75.34,18605.0,67.5945,67.6394,67.5676,67.6125,18605.0
2022-04-20 10:40:00,75.34,75.35,75.26,75.33,19377.0,67.6125,67.6214,67.5407,67.6035,19377.0
2022-04-20 10:45:00,75.34,75.36,75.26,75.26,31438.0,67.6125,67.6304,67.5407,67.5407,31438.0
2022-04-20 10:50:00,75.24,75.25,75.18,75.21,19804.0,67.5227,67.5317,67.4689,67.4958,19804.0
2022-04-20 10:55:00,75.25,75.3,75.16,75.22,64411.0,67.5317,67.5766,67.4509,67.5048,64411.0
2022-04-20 11:00:00,75.21,75.27,75.15,75.18,46389.0,67.4958,67.5496,67.442,67.4689,46389.0
2022-04-20 11:05:00,75.17,75.22,75.14,75.18,10900.0,67.4599,67.5048,67.433,67.4689,10900.0
2022-04-20 11:10:00,75.17,75.25,75.11,75.23,15769.0,67.4599,67.5317,67.4061,67.5137,15769.0
2022-04-20 11:15:00,75.2,75.22,75.17,75.2,6712.0,67.4868,67.5048,67.4599,67.4868,6712.0
2022-04-20 11:20:00,75.18,75.21,75.14,75.2,9164.0,67.4689,67.4958,67.433,67.4868,9164.0
2022-04-20 11:25:00,75.21,75.24,75.17,75.24,8413.0,67.4958,67.5227,67.4599,67.5227,8413.0
2022-04-20 11:30:00,75.25,75.33,75.23,75.32,11412.0,67.5317,67.6035,67.5137,67.5945,11412.0
2022-04-20 11:35:00,75.33,75.34,75.22,75.26,8881.0,67.6035,67.6125,67.5048,67.5407,8881.0
2022-04-20 11:40:00,75.25,75.26,75.21,75.26,13392.0,67.5317,67.5407,67.4958,67.5407,13392.0
2022-04-20 11:45:00,75.25,75.32,75.22,75.29,25058.0,67.5317,67.5945,67.5048,67.5676,25058.0
2022-04-20 11:50:00,75.3,75.42,75.3,75.39,23055.0,67.5766,67.6843,67.5766,67.6573,23055.0
2022-04-20 11:55:00,75.37,75.48,75.37,75.47,23282.0,67.6394,67.7381,67.6394,67.7291,23282.0
2022-04-20 12:00:00,75.43,75.46,75.36,75.39,15209.0,67.6932,67.7202,67.6304,67.6573,15209.0
2022-04-20 12:05:00,75.39,75.4,75.35,75.37,13694.0,67.6573,67.6663,67.6214,67.6394,13694.0
2022-04-20 12:10:00,75.36,75.36,75.29,75.33,5817.0,67.6304,67.6304,67.5676,67.6035,5817.0
2022-04-20 12:15:00,75.32,75.38,75.31,75.37,5311.0,67.5945,67.6484,67.5855,67.6394,5311.0
2022-04-20 12:20:00,75.37,75.4,75.35,75.36,8449.0,67.6394,67.6663,67.6214,67.6304,8449.0
2022-04-20 12:25:00,75.37,75.4,75.29,75.31,6719.0,67.6394,67.6663,67.5676,67.5855,6719.0
2022-04-20 12:30:00,75.29,75.38,75.26,75.34,10490.0,67.5676,67.6484,67.5407,67.6125,10490.0
2022-04-20 12:35:00,75.33,75.41,75.32,75.4,12756.0,67.6035,67.6753,67.5945,67.6663,12756.0
2022-04-20 12:40:00,75.4,75.49,75.38,75.41,10389.0,67.6663,67.7471,67.6484,67.6753,10389.0
2022-04-20 12:45:00,75.42,75.51,75.41,75.5,14037.0,67.6843,67.765,67.6753,67.7561,14037.0
2022-04-20 12:50:00,75.5,75.53,75.46,75.49,26337.0,67.7561,67.783,67.7202,67.7471,26337.0
2022-04-20 12:55:00,75.49,75.54,75.44,75.47,14358.0,67.7471,67.7919,67.7022,67.7291,14358.0
2022-04-20 13:00:00,75.5,75.55,75.48,75.5,54120.0,67.7561,67.8009,67.7381,67.7561,54120.0
2022-04-20 13:05:00,75.5,75.5,75.36,75.38,11265.0,67.7561,67.7561,67.6304,67.6484,11265.0
2022-04-20 13:10:00,75.38,75.42,75.38,75.4,45173.0,67.6484,67.6843,67.6484,67.6663,45173.0
2022-04-20 13:15:00,75.4,75.42,75.35,75.4,96707.0,67.6663,67.6843,67.6214,67.6663,96707.0
2022-04-20 13:20:00,75.39,75.42,75.37,75.42,9913.0,67.6573,67.6843,67.6394,67.6843,9913.0
2022-04-20 13:25:00,75.41,75.47,75.39,75.47,7286.0,67.6753,67.7291,67.6573,67.7291,7286.0
2022-04-20 13:30:00,75.47,75.48,75.37,75.38,12924.0,67.7291,67.7381,67.6394,67.6484,12924.0
2022-04-20 13:35:00,75.38,75.42,75.35,75.38,17769.0,67.6484,67.6843,67.6214,67.6484,17769.0
2022-04-20 13:40:00,75.37,75.42,75.36,75.42,5074.0,67.6394,67.6843,67.6304,67.6843,5074.0
2022-04-20 13:45:00,75.42,75.46,75.41,75.42,13444.0,67.6843,67.7202,67.6753,67.6843,13444.0
2022-04-20 13:50:00,75.43,75.47,75.43,75.47,8265.0,67.6932,67.7291,67.6932,67.7291,8265.0
2022-04-20 13:55:00,75.45,75.53,75.42,75.52,12641.0,67.7112,67.783,67.6843,67.774,12641.0
2022-04-20 14:00:00,75.51,75.64,75.51,75.55,29617.0,67.765,67.8817,67.765,67.8009,29617.0
2022-04-20 14:05:00,75.55,75.58,75.47,75.5,9159.0,67.8009,67.8278,67.7291,67.7561,9159.0
2022-04-20 14:10:00,75.5,75.52,75.48,75.49,73078.0,67.7561,67.774,67.7381,67.7471,73078.0
2022-04-20 14:15:00,75.48,75.51,75.45,75.46,19194.0,67.7381,67.765,67.7112,67.7202,19194.0
2022-04-20 14:20:00,75.45,75.52,75.45,75.48,12983.0,67.7112,67.774,67.7112,67.7381,12983.0
2022-04-20 14:25:00,75.47,75.58,75.45,75.5,36233.0,67.7291,67.8278,67.7112,67.7561,36233.0
2022-04-20 14:30:00,75.49,75.5,75.42,75.46,51990.0,67.7471,67.7561,67.6843,67.7202,51990.0
2022-04-20 14:35:00,75.46,75.51,75.38,75.51,40040.0,67.7202,67.765,67.6484,67.765,40040.0
2022-04-20 14:40:00,75.51,75.55,75.49,75.53,35545.0,67.765,67.8009,67.7471,67.783,35545.0
2022-04-20 14:45:00,75.53,75.53,75.43,75.45,17275.0,67.783,67.783,67.6932,67.7112,17275.0
2022-04-20 14:50:00,75.45,75.45,75.29,75.35,41321.0,67.7112,67.7112,67.5676,67.6214,41321.0
2022-04-20 14:55:00,75.35,75.38,75.31,75.33,11754.0,67.6214,67.6484,67.5855,67.6035,11754.0
2022-04-20 15:00:00,75.32,75.36,75.3,75.3,9857.0,67.5945,67.6304,67.5766,67.5766,9857.0
2022-04-20 15:05:00,75.29,75.32,75.22,75.3,12271.0,67.5676,67.5945,67.5048,67.5766,12271.0
2022-04-20 15:10:00,75.28,75.39,75.28,75.37,7969.0,67.5586,67.6573,67.5586,67.6394,7969.0
2022-04-20 15:15:00,75.36,75.37,75.25,75.27,8447.0,67.6304,67.6394,67.5317,67.5496,8447.0
2022-04-20 15:20:00,75.28,75.3,75.25,75.25,9668.0,67.5586,67.5766,67.5317,67.5317,9668.0
2022-04-20 15:25:00,75.25,75.41,75.25,75.3,21791.0,67.5317,67.6753,67.5317,67.5766,21791.0
2022-04-20 15:30:00,75.29,75.38,75.29,75.35,17398.0,67.5676,67.6484,67.5676,67.6214,17398.0
2022-04-20 15:35:00,75.34,75.37,75.31,75.32,15569.0,67.6125,67.6394,67.5855,67.5945,15569.0
2022-04-20 15:40:00,75.32,75.4,75.31,75.31,31110.0,67.5945,67.6663,67.5855,67.5855,31110.0
2022-04-20 15:45:00,75.31,75.42,75.28,75.36,58395.0,67.5855,67.6843,67.5586,67.6304,58395.0
2022-04-20 15:50:00,75.36,75.4,75.3,75.33,92364.0,67.6304,67.6663,67.5766,67.6035,92364.0
2022-04-20 15:55:00,75.35,75.39,75.32,75.36,113450.0,67.6214,67.6573,67.5945,67.6304,113450.0
2022-04-21 09:30:00,75.22,75.29,75.0,75.12,41289.0,67.5048,67.5676,67.3073,67.415,41289.0
2022-04-21 09:35:00,75.08,75.2,75.0,75.12,16775.0,67.3791,67.4868,67.3073,67.415,16775.0
2022-04-21 09:40:00,75.12,75.21,75.02,75.03,7707.0,67.415,67.4958,67.3253,67.3343,7707.0
2022-04-21 09:45:00,75.09,75.41,75.09,75.33,9365.0,67.3881,67.6753,67.3881,67.6035,9365.0
2022-04-21 09:50:00,75.32,75.39,75.29,75.33,6366.0,67.5945,67.6573,67.5676,67.6035,6366.0
2022-04-21 09:55:00,75.36,75.62,75.36,75.53,9478.0,67.6304,67.8637,67.6304,67.783,9478.0
2022-04-21 10:00:00,75.54,75.57,75.38,75.49,17432.0,67.7919,67.8189,67.6484,67.7471,17432.0
2022-04-21 10:05:00,75.52,75.56,75.41,75.43,7014.0,67.774,67.8099,67.6753,67.6932,7014.0
2022-04-21 10:10:00,75.43,75.6,75.42,75.53,5492.0,67.6932,67.8458,67.6843,67.783,5492.0
2022-04-21 10:15:00,75.51,75.55,75.39,75.4,8961.0,67.765,67.8009,67.6573,67.6663,8961.0
2022-04-21 10:20:00,75.42,75.51,75.37,75.37,4073.0,67.6843,67.765,67.6394,67.6394,4073.0
2022-04-21 10:25:00,75.4,75.45,75.33,75.38,72435.0,67.6663,67.7112,67.6035,67.6484,72435.0
2022-04-21 10:30:00,75.36,75.47,75.35,75.36,9426.0,67.6304,67.7291,67.6214,67.6304,9426.0
2022-04-21 10:35:00,75.35,75.45,75.31,75.42,52028.0,67.6214,67.7112,67.5855,67.6843,52028.0
2022-04-21 10:40:00,75.42,75.48,75.39,75.47,9049.0,67.6843,67.7381,67.6573,67.7291,9049.0
2022-04-21 10:45:00,75.48,75.64,75.44,75.63,10489.0,67.7381,67.8817,67.7022,67.8727,10489.0
2022-04-21 10:50:00,75.65,75.72,75.57,75.71,11450.0,67.8907,67.9535,67.8189,67.9445,11450.0
2022-04-21 10:55:00,75.69,75.75,75.66,75.69,9512.0,67.9266,67.9804,67.8996,67.9266,9512.0
2022-04-21 11:00:00,75.69,75.73,75.57,75.62,7544.0,67.9266,67.9625,67.8189,67.8637,7544.0
2022-04-21 11:05:00,75.61,75.67,75.59,75.65,8402.0,67.8548,67.9086,67.8368,67.8907,8402.0
2022-04-21 11:10:00,75.67,75.72,75.52,75.52,7761.0,67.9086,67.9535,67.774,67.774,7761.0
2022-04-21 11:15:00,75.52,75.61,75.51,75.6,11722.0,67.774,67.8548,67.765,67.8458,11722.0
2022-04-21 11:20:00,75.59,75.63,75.56,75.63,8445.0,67.8368,67.8727,67.8099,67.8727,8445.0
2022-04-21 11:25:00,75.64,75.68,75.6,75.6,8675.0,67.8817,67.9176,67.8458,67.8458,8675.0
2022-04-21 11:30:00,75.61,75.67,75.58,75.66,11330.0,67.8548,67.9086,67.8278,67.8996,11330.0
2022-04-21 11:35:00,75.66,75.72,75.64,75.72,10113.0,67.8996,67.9535,67.8817,67.9535,10113.0
2022-04-21 11:40:00,75.72,75.81,75.69,75.8,19186.0,67.9535,68.0343,67.9266,68.0253,19186.0
2022-04-21 11:45:00,75.81,75.92,75.79,75.92,14600.0,68.0343,68.133,68.0163,68.133,14600.0
2022-04-21 11:50:00,75.92,76.05,75.91,75.99,29799.0,68.133,68.2496,68.124,68.1958,29799.0
2022-04-21 11:55:00,75.96,76.02,75.94,75.95,26528.0,68.1689,68.2227,68.1509,68.1599,26528.0
2022-04-21 12:00:00,75.95,75.95,75.73,75.74,12666.0,68.1599,68.1599,67.9625,67.9714,12666.0
2022-04-21 12:05:00,75.73,75.75,75.68,75.75,8375.0,67.9625,67.9804,67.9176,67.9804,8375.0
2022-04-21 12:10:00,75.77,75.82,75.7,75.74,29051.0,67.9984,68.0432,67.9355,67.9714,29051.0
2022-04-21 12:15:00,75.76,75.9,75.76,75.89,32481.0,67.9894,68.115,67.9894,68.1061,32481.0
2022-04-21 12:20:00,75.88,75.91,75.83,75.83,18143.0,68.0971,68.124,68.0522,68.0522,18143.0
2022-04-21 12:25:00,75.81,75.85,75.78,75.8,15365.0,68.0343,68.0702,68.0073,68.0253,15365.0
2022-04-21 12:30:00,75.81,75.95,75.79,75.94,27575.0,68.0343,68.1599,68.0163,68.1509,27575.0
2022-04-21 12:35:00,75.93,76.03,75.91,75.94,59804.0,68.1419,68.2317,68.124,68.1509,59804.0
2022-04-21 12:40:00,75.94,75.95,75.83,75.85,17865.0,68.1509,68.1599,68.0522,68.0702,17865.0
2022-04-21 12:45:00,75.86,75.92,75.84,75.85,33874.0,68.0791,68.133,68.0612,68.0702,33874.0
2022-04-21 12:50:00,75.85,75.85,75.7,75.78,31411.0,68.0702,68.0702,67.9355,68.0073,31411.0
2022-04-21 12:55:00,75.78,75.91,75.78,75.84,43619.0,68.0073,68.124,68.0073,68.0612,43619.0
2022-04-21 13:00:00,75.87,75.89,75.72,75.72,19018.0,68.0881,68.1061,67.9535,67.9535,19018.0
2022-04-21 13:05:00,75.72,75.85,75.69,75.77,38383.0,67.9535,68.0702,67.9266,67.9984,38383.0
2022-04-21 13:10:00,75.76,75.76,75.63,75.73,18874.0,67.9894,67.9894,67.8727,67.9625,18874.0
2022-04-21 13:15:00,75.71,75.74,75.63,75.65,11742.0,67.9445,67.9714,67.8727,67.8907,11742.0
2022-04-21 13:20:00,75.63,75.65,75.6,75.62,14850.0,67.8727,67.8907,67.8458,67.8637,14850.0
2022-04-21 13:25:00,75.62,75.68,75.59,75.67,6539.0,67.8637,67.9176,67.8368,67.9086,6539.0
2022-04-21 13:30:00,75.66,75.75,75.64,75.68,12273.0,67.8996,67.9804,67.8817,67.9176,12273.0
2022-04-21 13:35:00,75.66,75.73,75.66,75.7,9432.0,67.8996,67.9625,67.8996,67.9355,9432.0
2022-04-21 13:40:00,75.71,75.77,75.59,75.62,26081.0,67.9445,67.9984,67.8368,67.8637,26081.0
2022-04-21 13:45:00,75.62,75.8,75.62,75.77,22278.0,67.8637,68.0253,67.8637,67.9984,22278.0
2022-04-21 13:50:00,75.78,75.85,75.73,75.73,20967.0,68.0073,68.0702,67.9625,67.9625,20967.0
2022-04-21 13:55:00,75.73,75.85,75.73,75.83,9882.0,67.9625,68.0702,67.9625,68.0522,9882.0
2022-04-21 14:00:00,75.83,75.84,75.73,75.75,14731.0,68.0522,68.0612,67.9625,67.9804,14731.0
2022-04-21 14:05:00,75.72,75.85,75.71,75.83,17241.0,67.9535,68.0702,67.9445,68.0522,17241.0
2022-04-21 14:10:00,75.83,75.94,75.82,75.92,6808.0,68.0522,68.1509,68.0432,68.133,6808.0
2022-04-21 14:15:00,75.94,75.94,75.88,75.92,18146.0,68.1509,68.1509,68.0971,68.133,18146.0
2022-04-21 14:20:00,75.94,76.04,75.86,75.9,30122.0,68.1509,68.2407,68.0791,68.115,30122.0
2022-04-21 14:25:00,75.91,75.93,75.84,75.84,10431.0,68.124,68.1419,68.0612,68.0612,10431.0
2022-04-21 14:30:00,75.84,75.9,75.78,75.79,18597.0,68.0612,68.115,68.0073,68.0163,18597.0
2022-04-21 14:35:00,75.8,75.88,75.8,75.87,26045.0,68.0253,68.0971,68.0253,68.0881,26045.0
2022-04-21 14:40:00,75.88,75.95,75.88,75.88,19816.0,68.0971,68.1599,68.0971,68.0971,19816.0
2022-04-21 14:45:00,75.88,75.89,75.76,75.82,38405.0,68.0971,68.1061,67.9894,68.0432,38405.0
2022-04-21 14:50:00,75.82,75.93,75.78,75.91,34879.0,68.0432,68.1419,68.0073,68.124,34879.0
2022-04-21 14:55:00,75.91,75.91,75.76,75.77,36561.0,68.124,68.124,67.9894,67.9984,36561.0
2022-04-21 15:00:00,75.76,75.84,75.64,75.66,102030.0,67.9894,68.0612,67.8817,67.8996,102030.0
2022-04-21 15:05:00,75.67,75.77,75.59,75.63,104776.0,67.9086,67.9984,67.8368,67.8727,104776.0
2022-04-21 15:10:00,75.61,75.69,75.55,75.66,21676.0,67.8548,67.9266,67.8009,67.8996,21676.0
2022-04-21 15:15:00,75.66,75.71,75.62,75.71,41209.0,67.8996,67.9445,67.8637,67.9445,41209.0
2022-04-21 15:20:00,75.7,75.83,75.7,75.75,50429.0,67.9355,68.0522,67.9355,67.9804,50429.0
2022-04-21 15:25:00,75.75,75.82,75.65,75.77,41324.0,67.9804,68.0432,67.8907,67.9984,41324.0
2022-04-21 15:30:00,75.76,75.79,75.57,75.57,48938.0,67.9894,68.0163,67.8189,67.8189,48938.0
2022-04-21 15:35:00,75.56,75.58,75.39,75.5,44154.0,67.8099,67.8278,67.6573,67.7561,44154.0
2022-04-21 15:40:00,75.5,75.51,75.42,75.49,37183.0,67.7561,67.765,67.6843,67.7471,37183.0
2022-04-21 15:45:00,75.47,75.48,75.31,75.34,27393.0,67.7291,67.7381,67.5855,67.6125,27393.0
2022-04-21 15:50:00,75.34,75.53,75.32,75.4,82724.0,67.6125,67.783,67.5945,67.6663,82724.0
2022-04-21 15:55:00,75.39,75.42,75.23,75.3,180445.0,67.6573,67.6843,67.5137,67.5766,180445.0
2022-04-22 09:30:00,75.23,75.38,74.92,75.14,45303.0,67.5137,67.6484,67.2355,67.433,45303.0
2022-04-22 09:35:00,75.19,75.19,74.92,74.99,13941.0,67.4778,67.4778,67.2355,67.2984,13941.0
2022-04-22 09:40:00,75.01,75.18,75.0,75.09,16176.0,67.3163,67.4689,67.3073,67.3881,16176.0
2022-04-22 09:45:00,75.09,75.12,74.93,75.03,24857.0,67.3881,67.415,67.2445,67.3343,24857.0
2022-04-22 09:50:00,75.06,75.08,74.7,74.85,18599.0,67.3612,67.3791,67.0381,67.1727,18599.0
2022-04-22 09:55:00,74.83,74.83,74.67,74.74,8220.0,67.1548,67.1548,67.0112,67.074,8220.0
2022-04-22 10:00:00,74.78,75.03,74.63,75.01,19384.0,67.1099,67.3343,66.9753,67.3163,19384.0
2022-04-22 10:05:00,75.01,75.13,74.89,74.89,34875.0,67.3163,67.424,67.2086,67.2086,34875.0
2022-04-22 10:10:00,74.88,74.97,74.73,74.89,8920.0,67.1996,67.2804,67.065,67.2086,8920.0
2022-04-22 10:15:00,74.86,74.95,74.81,74.95,8875.0,67.1817,67.2625,67.1368,67.2625,8875.0
2022-04-22 10:20:00,74.92,75.1,74.92,75.08,8551.0,67.2355,67.3971,67.2355,67.3791,8551.0
2022-04-22 10:25:00,75.07,75.1,74.96,74.97,10801.0,67.3702,67.3971,67.2714,67.2804,10801.0
2022-04-22 10:30:00,74.96,75.07,74.89,74.98,13079.0,67.2714,67.3702,67.2086,67.2894,13079.0
2022-04-22 10:35:00,74.92,74.95,74.84,74.91,10961.0,67.2355,67.2625,67.1637,67.2266,10961.0
2022-04-22 10:40:00,74.91,74.96,74.86,74.88,14435.0,67.2266,67.2714,67.1817,67.1996,14435.0
2022-04-22 10:45:00,74.85,74.9,74.7,74.73,19976.0,67.1727,67.2176,67.0381,67.065,19976.0
2022-04-22 10:50:00,74.72,74.84,74.68,74.84,12149.0,67.0561,67.1637,67.0202,67.1637,12149.0
2022-04-22 10:55:00,74.81,74.87,74.75,74.83,10887.0,67.1368,67.1907,67.083,67.1548,10887.0
2022-04-22 11:00:00,74.84,75.02,74.84,74.98,14431.0,67.1637,67.3253,67.1637,67.2894,14431.0
2022-04-22 11:05:00,74.99,75.06,74.94,75.0,16700.0,67.2984,67.3612,67.2535,67.3073,16700.0
2022-04-22 11:10:00,74.98,74.98,74.83,74.86,16409.0,67.2894,67.2894,67.1548,67.1817,16409.0
2022-04-22 11:15:00,74.84,74.86,74.7,74.75,7093.0,67.1637,67.1817,67.0381,67.083,7093.0
2022-04-22 11:20:00,74.76,74.84,74.69,74.81,14476.0,67.092,67.1637,67.0291,67.1368,14476.0
2022-04-22 11:25:00,74.82,74.94,74.8,74.87,10738.0,67.1458,67.2535,67.1279,67.1907,10738.0
2022-04-22 11:30:00,74.88,74.89,74.77,74.78,11451.0,67.1996,67.2086,67.1009,67.1099,11451.0
2022-04-22 11:35:00,74.75,74.94,74.72,74.94,7088.0,67.083,67.2535,67.0561,67.2535,7088.0
2022-04-22 11:40:00,74.97,74.99,74.87,74.87,11186.0,67.2804,67.2984,67.1907,67.1907,11186.0
2022-04-22 11:45:00,74.85,74.88,74.76,74.81,4575.0,67.1727,67.1996,67.092,67.1368,4575.0
2022-04-22 11:50:00,74.84,74.86,74.73,74.74,6918.0,67.1637,67.1817,67.065,67.074,6918.0
2022-04-22 11:55:00,74.73,74.81,74.66,74.79,8900.0,67.065,67.1368,67.0022,67.1189,8900.0
2022-04-22 12:00:00,74.79,74.79,74.72,74.74,6732.0,67.1189,67.1189,67.0561,67.074,6732.0
2022-04-22 12:05:00,74.75,74.8,74.74,74.8,10512.0,67.083,67.1279,67.074,67.1279,10512.0
2022-04-22 12:10:00,74.8,74.85,74.77,74.84,13872.0,67.1279,67.1727,67.1009,67.1637,13872.0
2022-04-22 12:15:00,74.82,74.85,74.8,74.85,7336.0,67.1458,67.1727,67.1279,67.1727,7336.0
2022-04-22 12:20:00,74.84,74.85,74.81,74.84,9701.0,67.1637,67.1727,67.1368,67.1637,9701.0
2022-04-22 12:25:00,74.84,75.0,74.84,74.98,8310.0,67.1637,67.3073,67.1637,67.2894,8310.0
2022-04-22 12:30:00,74.99,75.09,74.97,75.06,8955.0,67.2984,67.3881,67.2804,67.3612,8955.0
2022-04-22 12:35:00,75.05,75.09,75.01,75.01,6965.0,67.3522,67.3881,67.3163,67.3163,6965.0
2022-04-22 12:40:00,75.02,75.05,74.98,75.05,18588.0,67.3253,67.3522,67.2894,67.3522,18588.0
2022-04-22 12:45:00,75.06,75.06,74.98,75.0,8186.0,67.3612,67.3612,67.2894,67.3073,8186.0
2022-04-22 12:50:00,75.01,75.03,74.93,74.93,7274.0,67.3163,67.3343,67.2445,67.2445,7274.0
2022-04-22 12:55:00,74.94,75.0,74.93,74.95,5723.0,67.2535,67.3073,67.2445,67.2625,5723.0
2022-04-22 13:00:00,74.95,74.95,74.82,74.86,10076.0,67.2625,67.2625,67.1458,67.1817,10076.0
2022-04-22 13:05:00,74.82,74.94,74.82,74.92,9152.0,67.1458,67.2535,67.1458,67.2355,9152.0
2022-04-22 13:10:00,74.92,74.92,74.86,74.88,5459.0,67.2355,67.2355,67.1817,67.1996,5459.0
2022-04-22 13:15:00,74.87,74.89,74.83,74.83,9921.0,67.1907,67.2086,67.1548,67.1548,9921.0
2022-04-22 13:20:00,74.81,74.86,74.72,74.85,7462.0,67.1368,67.1817,67.0561,67.1727,7462.0
2022-04-22 13:25:00,74.85,75.07,74.85,75.07,14018.0,67.1727,67.3702,67.1727,67.3702,14018.0
2022-04-22 13:30:00,75.06,75.14,75.01,75.11,5920.0,67.3612,67.433,67.3163,67.4061,5920.0
2022-04-22 13:35:00,75.07,75.07,74.95,74.99,7070.0,67.3702,67.3702,67.2625,67.2984,7070.0
2022-04-22 13:40:00,75.0,75.01,74.95,74.99,7980.0,67.3073,67.3163,67.2625,67.2984,7980.0
2022-04-22 13:45:00,74.99,75.1,74.99,75.06,6537.0,67.2984,67.3971,67.2984,67.3612,6537.0
2022-04-22 13:50:00,75.04,75.08,75.01,75.03,4905.0,67.3432,67.3791,67.3163,67.3343,4905.0
2022-04-22 13:55:00,75.02,75.09,75.02,75.04,8091.0,67.3253,67.3881,67.3253,67.3432,8091.0
2022-04-22 14:00:00,75.02,75.04,75.0,75.03,15475.0,67.3253,67.3432,67.3073,67.3343,15475.0
2022-04-22 14:05:00,75.03,75.09,75.02,75.06,16297.0,67.3343,67.3881,67.3253,67.3612,16297.0
2022-04-22 14:10:00,75.05,75.07,75.0,75.01,11582.0,67.3522,67.3702,67.3073,67.3163,11582.0
2022-04-22 14:15:00,75.01,75.05,74.99,75.03,10525.0,67.3163,67.3522,67.2984,67.3343,10525.0
2022-04-22 14:20:00,75.01,75.02,74.97,75.02,3912.0,67.3163,67.3253,67.2804,67.3253,3912.0
2022-04-22 14:25:00,75.02,75.08,74.98,75.0,10321.0,67.3253,67.3791,67.2894,67.3073,10321.0
2022-04-22 14:30:00,74.99,75.06,74.98,74.99,21077.0,67.2984,67.3612,67.2894,67.2984,21077.0
2022-04-22 14:35:00,74.99,75.04,74.94,75.02,9220.0,67.2984,67.3432,67.2535,67.3253,9220.0
2022-04-22 14:40:00,75.02,75.09,75.0,75.0,12189.0,67.3253,67.3881,67.3073,67.3073,12189.0
2022-04-22 14:45:00,75.0,75.03,74.96,75.0,10510.0,67.3073,67.3343,67.2714,67.3073,10510.0
2022-04-22 14:50:00,74.98,74.98,74.86,74.86,6183.0,67.2894,67.2894,67.1817,67.1817,6183.0
2022-04-22 14:55:00,74.86,74.86,74.75,74.81,9142.0,67.1817,67.1817,67.083,67.1368,9142.0
2022-04-22 15:00:00,74.83,74.88,74.78,74.87,17207.0,67.1548,67.1996,67.1099,67.1907,17207.0
2022-04-22 15:05:00,74.85,74.88,74.81,74.82,10450.0,67.1727,67.1996,67.1368,67.1458,10450.0
2022-04-22 15:10:00,74.81,74.93,74.75,74.91,30314.0,67.1368,67.2445,67.083,67.2266,30314.0
2022-04-22 15:15:00,74.87,74.97,74.83,74.95,12124.0,67.1907,67.2804,67.1548,67.2625,12124.0
2022-04-22 15:20:00,74.96,74.98,74.85,74.85,14384.0,67.2714,67.2894,67.1727,67.1727,14384.0
2022-04-22 15:25:00,74.85,74.95,74.85,74.89,14186.0,67.1727,67.2625,67.1727,67.2086,14186.0
2022-04-22 15:30:00,74.91,75.02,74.9,74.99,20750.0,67.2266,67.3253,67.2176,67.2984,20750.0
2022-04-22 15:35:00,75.0,75.09,74.93,75.06,33699.0,67.3073,67.3881,67.2445,67.3612,33699.0
2022-04-22 15:40:00,75.07,75.09,74.9,74.9,47861.0,67.3702,67.3881,67.2176,67.2176,47861.0
2022-04-22 15:45:00,74.9,74.9,74.76,74.76,36860.0,67.2176,67.2176,67.092,67.092,36860.0
2022-04-22 15:50:00,74.75,74.75,74.35,74.39,98295.0,67.083,67.083,66.724,66.7599,98295.0
2022-04-22 15:55:00,74.38,74.41,74.22,74.3,190971.0,66.7509,66.7779,66.6073,66.6791,190971.0
2022-04-25 09:30:00,74.65,74.92,74.09,74.14,64496.0,66.9932,67.2355,66.4907,66.5355,64496.0
2022-04-25 09:35:00,74.14,74.16,73.85,73.87,37913.0,66.5355,66.5535,66.2753,66.2932,37913.0
2022-04-25 09:40:00,73.91,74.23,73.86,74.1,30213.0,66.3291,66.6163,66.2843,66.4996,30213.0
2022-04-25 09:45:00,74.1,74.22,74.02,74.04,23370.0,66.4996,66.6073,66.4279,66.4458,23370.0
2022-04-25 09:50:00,74.02,74.09,73.74,73.78,18941.0,66.4279,66.4907,66.1766,66.2125,18941.0
2022-04-25 09:55:00,73.74,73.78,73.53,73.55,13488.0,66.1766,66.2125,65.9881,66.0061,13488.0
2022-04-25 10:00:00,73.55,73.71,73.55,73.63,31165.0,66.0061,66.1497,66.0061,66.0779,31165.0
2022-04-25 10:05:00,73.61,73.7,73.52,73.56,39067.0,66.0599,66.1407,65.9791,66.015,39067.0
2022-04-25 10:10:00,73.57,73.65,73.44,73.45,39536.0,66.024,66.0958,65.9073,65.9163,39536.0
2022-04-25 10:15:00,73.45,73.6,73.45,73.59,26858.0,65.9163,66.0509,65.9163,66.042,26858.0
2022-04-25 10:20:00,73.6,73.63,73.47,73.58,33539.0,66.0509,66.0779,65.9343,66.033,33539.0
2022-04-25 10:25:00,73.59,73.62,73.33,73.35,49296.0,66.042,66.0689,65.8086,65.8266,49296.0
2022-04-25 10:30:00,73.28,73.43,73.27,73.43,7830.0,65.7638,65.8984,65.7548,65.8984,7830.0
2022-04-25 10:35:00,73.46,73.68,73.43,73.62,12899.0,65.9253,66.1227,65.8984,66.0689,12899.0
2022-04-25 10:40:00,73.63,73.63,73.1,73.17,46387.0,66.0779,66.0779,65.6022,65.665,46387.0
2022-04-25 10:45:00,73.18,73.41,73.17,73.27,24676.0,65.674,65.8804,65.665,65.7548,24676.0
2022-04-25 10:50:00,73.27,73.42,73.21,73.37,32840.0,65.7548,65.8894,65.7009,65.8445,32840.0
2022-04-25 10:55:00,73.37,73.51,73.3,73.37,31864.0,65.8445,65.9702,65.7817,65.8445,31864.0
2022-04-25 11:00:00,73.38,73.43,73.31,73.41,18594.0,65.8535,65.8984,65.7907,65.8804,18594.0
2022-04-25 11:05:00,73.43,73.52,73.37,73.38,12084.0,65.8984,65.9791,65.8445,65.8535,12084.0
2022-04-25 11:10:00,73.38,73.47,73.24,73.42,95505.0,65.8535,65.9343,65.7279,65.8894,95505.0
2022-04-25 11:15:00,73.39,73.48,73.25,73.25,18652.0,65.8625,65.9432,65.7368,65.7368,18652.0
2022-04-25 11:20:00,73.24,73.27,73.11,73.22,12707.0,65.7279,65.7548,65.6112,65.7099,12707.0
2022-04-25 11:25:00,73.22,73.23,73.04,73.13,20559.0,65.7099,65.7189,65.5484,65.6291,20559.0
2022-04-25 11:30:00,73.07,73.1,72.97,73.01,17692.0,65.5753,65.6022,65.4856,65.5214,17692.0
2022-04-25 11:35:00,73.02,73.16,72.97,72.98,25602.0,65.5304,65.6561,65.4856,65.4945,25602.0
2022-04-25 11:40:00,72.96,73.0,72.84,72.85,14026.0,65.4766,65.5125,65.3689,65.3779,14026.0
2022-04-25 11:45:00,72.84,72.9,72.77,72.82,11826.0,65.3689,65.4227,65.3061,65.3509,11826.0
2022-04-25 11:50:00,72.86,72.88,72.68,72.69,14124.0,65.3868,65.4048,65.2253,65.2343,14124.0
2022-04-25 11:55:00,72.72,72.92,72.72,72.85,15644.0,65.2612,65.4407,65.2612,65.3779,15644.0
2022-04-25 12:00:00,72.84,72.86,72.79,72.83,35992.0,65.3689,65.3868,65.324,65.3599,35992.0
2022-04-25 12:05:00,72.83,73.12,72.82,73.11,59259.0,65.3599,65.6202,65.3509,65.6112,59259.0
2022-04-25 12:10:00,73.09,73.09,72.69,72.72,19640.0,65.5932,65.5932,65.2343,65.2612,19640.0
2022-04-25 12:15:00,72.69,72.73,72.39,72.43,31984.0,65.2343,65.2702,64.965,65.0009,31984.0
2022-04-25 12:20:00,72.44,72.71,72.44,72.71,48065.0,65.0099,65.2522,65.0099,65.2522,48065.0
2022-04-25 12:25:00,72.73,72.79,72.66,72.69,30452.0,65.2702,65.324,65.2073,65.2343,30452.0
2022-04-25 12:30:00,72.69,72.79,72.64,72.76,67187.0,65.2343,65.324,65.1894,65.2971,67187.0
2022-04-25 12:35:00,72.75,72.85,72.72,72.78,15098.0,65.2881,65.3779,65.2612,65.315,15098.0
2022-04-25 12:40:00,72.79,72.79,72.59,72.59,22663.0,65.324,65.324,65.1445,65.1445,22663.0
2022-04-25 12:45:00,72.58,72.66,72.53,72.66,90946.0,65.1356,65.2073,65.0907,65.2073,90946.0
2022-04-25 12:50:00,72.66,72.82,72.66,72.68,20038.0,65.2073,65.3509,65.2073,65.2253,20038.0
2022-04-25 12:55:00,72.67,72.77,72.6,72.75,14406.0,65.2163,65.3061,65.1535,65.2881,14406.0
2022-04-25 13:00:00,72.75,72.79,72.65,72.71,14315.0,65.2881,65.324,65.1984,65.2522,14315.0
2022-04-25 13:05:00,72.73,72.85,72.69,72.82,12723.0,65.2702,65.3779,65.2343,65.3509,12723.0
2022-04-25 13:10:00,72.84,72.91,72.77,72.84,19380.0,65.3689,65.4317,65.3061,65.3689,19380.0
2022-04-25 13:15:00,72.85,72.94,72.71,72.75,33927.0,65.3779,65.4586,65.2522,65.2881,33927.0
2022-04-25 13:20:00,72.76,72.81,72.75,72.8,20584.0,65.2971,65.342,65.2881,65.333,20584.0
2022-04-25 13:25:00,72.81,72.82,72.77,72.82,43752.0,65.342,65.3509,65.3061,65.3509,43752.0
2022-04-25 13:30:00,72.81,72.85,72.69,72.75,9059.0,65.342,65.3779,65.2343,65.2881,9059.0
2022-04-25 13:35:00,72.73,72.75,72.55,72.58,30625.0,65.2702,65.2881,65.1086,65.1356,30625.0
2022-04-25 13:40:00,72.58,72.75,72.57,72.75,60057.0,65.1356,65.2881,65.1266,65.2881,60057.0
2022-04-25 13:45:00,72.75,72.75,72.62,72.67,13411.0,65.2881,65.2881,65.1715,65.2163,13411.0
2022-04-25 13:50:00,72.69,72.81,72.64,72.8,16305.0,65.2343,65.342,65.1894,65.333,16305.0
2022-04-25 13:55:00,72.77,73.01,72.76,73.0,21468.0,65.3061,65.5214,65.2971,65.5125,21468.0
2022-04-25 14:00:00,73.01,73.01,72.77,72.79,13321.0,65.5214,65.5214,65.3061,65.324,13321.0
2022-04-25 14:05:00,72.8,73.04,72.79,73.02,34261.0,65.333,65.5484,65.324,65.5304,34261.0
2022-04-25 14:10:00,73.03,73.19,73.01,73.18,13860.0,65.5394,65.683,65.5214,65.674,13860.0
2022-04-25 14:15:00,73.19,73.29,73.11,73.12,21625.0,65.683,65.7727,65.6112,65.6202,21625.0
2022-04-25 14:20:00,73.1,73.14,73.05,73.07,14392.0,65.6022,65.6381,65.5573,65.5753,14392.0
2022-04-25 14:25:00,73.09,73.16,73.06,73.15,54035.0,65.5932,65.6561,65.5663,65.6471,54035.0
2022-04-25 14:30:00,73.16,73.22,73.15,73.18,33714.0,65.6561,65.7099,65.6471,65.674,33714.0
2022-04-25 14:35:00,73.17,73.22,73.09,73.09,27525.0,65.665,65.7099,65.5932,65.5932,27525.0
2022-04-25 14:40:00,73.1,73.14,72.95,72.99,44763.0,65.6022,65.6381,65.4676,65.5035,44763.0
2022-04-25 14:45:00,73.0,73.08,72.9,72.9,57370.0,65.5125,65.5843,65.4227,65.4227,57370.0
2022-04-25 14:50:00,72.9,73.09,72.87,73.06,30185.0,65.4227,65.5932,65.3958,65.5663,30185.0
2022-04-25 14:55:00,73.06,73.1,72.85,72.85,82634.0,65.5663,65.6022,65.3779,65.3779,82634.0
2022-04-25 15:00:00,72.84,72.96,72.84,72.93,48893.0,65.3689,65.4766,65.3689,65.4497,48893.0
2022-04-25 15:05:00,72.91,73.01,72.91,72.97,30559.0,65.4317,65.5214,65.4317,65.4856,30559.0
2022-04-25 15:10:00,72.97,73.07,72.96,73.03,30956.0,65.4856,65.5753,65.4766,65.5394,30956.0
2022-04-25 15:15:00,73.06,73.18,73.05,73.16,36254.0,65.5663,65.674,65.5573,65.6561,36254.0
2022-04-25 15:20:00,73.16,73.29,73.16,73.23,32818.0,65.6561,65.7727,65.6561,65.7189,32818.0
2022-04-25 15:25:00,73.24,73.42,73.19,73.41,33359.0,65.7279,65.8894,65.683,65.8804,33359.0
2022-04-25 15:30:00,73.41,73.51,73.36,73.49,25378.0,65.8804,65.9702,65.8355,65.9522,25378.0
2022-04-25 15:35:00,73.49,73.67,73.46,73.65,23533.0,65.9522,66.1138,65.9253,66.0958,23533.0
2022-04-25 15:40:00,73.65,73.66,73.53,73.63,34630.0,66.0958,66.1048,65.9881,66.0779,34630.0
2022-04-25 15:45:00,73.63,73.84,73.63,73.72,38269.0,66.0779,66.2663,66.0779,66.1586,38269.0
2022-04-25 15:50:00,73.71,73.84,73.57,73.74,127142.0,66.1497,66.2663,66.024,66.1766,127142.0
2022-04-25 15:55:00,73.72,73.73,73.53,73.68,225948.0,66.1586,66.1676,65.9881,66.1227,225948.0
2022-04-26 09:30:00,73.6,73.81,73.35,73.69,54901.0,66.0509,66.2394,65.8266,66.1317,54901.0
2022-04-26 09:35:00,73.73,73.95,73.64,73.93,17546.0,66.1676,66.365,66.0868,66.3471,17546.0
2022-04-26 09:40:00,73.94,74.04,73.82,73.92,15760.0,66.3561,66.4458,66.2484,66.3381,15760.0
2022-04-26 09:45:00,73.94,73.96,73.8,73.94,12387.0,66.3561,66.374,66.2304,66.3561,12387.0
2022-04-26 09:50:00,73.91,74.15,73.87,73.99,13708.0,66.3291,66.5445,66.2932,66.4009,13708.0
2022-04-26 09:55:00,74.01,74.18,73.98,74.14,12576.0,66.4189,66.5714,66.392,66.5355,12576.0
2022-04-26 10:00:00,74.15,74.35,74.1,74.34,24391.0,66.5445,66.724,66.4996,66.715,24391.0
2022-04-26 10:05:00,74.36,74.37,74.14,74.23,18568.0,66.733,66.742,66.5355,66.6163,18568.0
2022-04-26 10:10:00,74.21,74.25,74.09,74.21,23813.0,66.5984,66.6343,66.4907,66.5984,23813.0
2022-04-26 10:15:00,74.2,74.2,73.96,73.96,43025.0,66.5894,66.5894,66.374,66.374,43025.0
2022-04-26 10:20:00,73.95,73.98,73.81,73.85,37033.0,66.365,66.392,66.2394,66.2753,37033.0
2022-04-26 10:25:00,73.86,74.12,73.85,74.11,42043.0,66.2843,66.5176,66.2753,66.5086,42043.0
2022-04-26 10:30:00,74.11,74.16,73.96,74.14,36242.0,66.5086,66.5535,66.374,66.5355,36242.0
2022-04-26 10:35:00,74.14,74.21,74.1,74.13,24389.0,66.5355,66.5984,66.4996,66.5266,24389.0
2022-04-26 10:40:00,74.12,74.14,73.87,73.9,35927.0,66.5176,66.5355,66.2932,66.3202,35927.0
2022-04-26 10:45:00,73.91,74.08,73.9,73.97,56126.0,66.3291,66.4817,66.3202,66.383,56126.0
2022-04-26 10:50:00,74.0,74.22,73.94,74.18,16948.0,66.4099,66.6073,66.3561,66.5714,16948.0
2022-04-26 10:55:00,74.18,74.31,74.18,74.26,14980.0,66.5714,66.6881,66.5714,66.6432,14980.0
2022-04-26 11:00:00,74.23,74.55,74.16,74.54,20111.0,66.6163,66.9035,66.5535,66.8945,20111.0
2022-04-26 11:05:00,74.54,74.6,74.44,74.46,29015.0,66.8945,66.9484,66.8048,66.8227,29015.0
2022-04-26 11:10:00,74.46,74.62,74.42,74.58,18109.0,66.8227,66.9663,66.7868,66.9304,18109.0
2022-04-26 11:15:00,74.57,74.66,74.55,74.61,25106.0,66.9214,67.0022,66.9035,66.9573,25106.0
2022-04-26 11:20:00,74.61,74.66,74.5,74.51,18960.0,66.9573,67.0022,66.8586,66.8676,18960.0
2022-04-26 11:25:00,74.5,74.54,74.46,74.47,22720.0,66.8586,66.8945,66.8227,66.8317,22720.0
2022-04-26 11:30:00,74.45,74.45,74.23,74.31,20774.0,66.8137,66.8137,66.6163,66.6881,20774.0
2022-04-26 11:35:00,74.3,74.32,74.16,74.23,26287.0,66.6791,66.6971,66.5535,66.6163,26287.0
2022-04-26 11:40:00,74.22,74.23,74.13,74.2,14849.0,66.6073,66.6163,66.5266,66.5894,14849.0
2022-04-26 11:45:00,74.2,74.38,74.2,74.37,10816.0,66.5894,66.7509,66.5894,66.742,10816.0
2022-04-26 11:50:00,74.37,74.46,74.35,74.41,9770.0,66.742,66.8227,66.724,66.7779,9770.0
2022-04-26 11:55:00,74.42,74.42,74.3,74.33,9028.0,66.7868,66.7868,66.6791,66.7061,9028.0
2022-04-26 12:00:00,74.32,74.33,74.23,74.24,7572.0,66.6971,66.7061,66.6163,66.6253,7572.0
2022-04-26 12:05:00,74.24,74.29,74.17,74.24,32062.0,66.6253,66.6702,66.5625,66.6253,32062.0
2022-04-26 12:10:00,74.24,74.25,74.13,74.14,21063.0,66.6253,66.6343,66.5266,66.5355,21063.0
2022-04-26 12:15:00,74.14,74.19,74.12,74.19,13692.0,66.5355,66.5804,66.5176,66.5804,13692.0
2022-04-26 12:20:00,74.2,74.25,74.15,74.15,9117.0,66.5894,66.6343,66.5445,66.5445,9117.0
2022-04-26 12:25:00,74.13,74.22,74.11,74.16,9201.0,66.5266,66.6073,66.5086,66.5535,9201.0
2022-04-26 12:30:00,74.15,74.15,74.01,74.02,10405.0,66.5445,66.5445,66.4189,66.4279,10405.0
2022-04-26 12:35:00,74.01,74.33,73.91,73.96,118110.0,66.4189,66.7061,66.3291,66.374,118110.0
2022-04-26 12:40:00,73.96,74.05,73.9,74.02,10173.0,66.374,66.4548,66.3202,66.4279,10173.0
2022-04-26 12:45:00,74.0,74.0,73.91,73.97,12309.0,66.4099,66.4099,66.3291,66.383,12309.0
2022-04-26 12:50:00,73.94,74.06,73.94,73.98,5534.0,66.3561,66.4638,66.3561,66.392,5534.0
2022-04-26 12:55:00,74.0,74.2,74.0,74.2,5998.0,66.4099,66.5894,66.4099,66.5894,5998.0
2022-04-26 13:00:00,74.2,74.22,74.0,74.01,7010.0,66.5894,66.6073,66.4099,66.4189,7010.0
2022-04-26 13:05:00,74.02,74.11,74.02,74.07,6033.0,66.4279,66.5086,66.4279,66.4727,6033.0
2022-04-26 13:10:00,74.06,74.15,74.06,74.06,6700.0,66.4638,66.5445,66.4638,66.4638,6700.0
2022-04-26 13:15:00,74.05,74.08,74.02,74.06,22405.0,66.4548,66.4817,66.4279,66.4638,22405.0
2022-04-26 13:20:00,74.06,74.11,73.94,73.97,28900.0,66.4638,66.5086,66.3561,66.383,28900.0
2022-04-26 13:25:00,73.97,73.99,73.9,73.96,8651.0,66.383,66.4009,66.3202,66.374,8651.0
2022-04-26 13:30:00,73.95,73.97,73.87,73.9,10923.0,66.365,66.383,66.2932,66.3202,10923.0
2022-04-26 13:35:00,73.89,73.95,73.86,73.94,10204.0,66.3112,66.365,66.2843,66.3561,10204.0
2022-04-26 13:40:00,73.94,74.11,73.94,74.08,10597.0,66.3561,66.5086,66.3561,66.4817,10597.0
2022-04-26 13:45:00,74.11,74.12,74.04,74.08,12169.0,66.5086,66.5176,66.4458,66.4817,12169.0
2022-04-26 13:50:00,74.08,74.09,73.93,73.93,8439.0,66.4817,66.4907,66.3471,66.3471,8439.0
2022-04-26 13:55:00,73.96,73.97,73.78,73.82,14283.0,66.374,66.383,66.2125,66.2484,14283.0
2022-04-26 14:00:00,73.82,73.91,73.81,73.87,18933.0,66.2484,66.3291,66.2394,66.2932,18933.0
2022-04-26 14:05:00,73.86,73.94,73.84,73.87,18625.0,66.2843,66.3561,66.2663,66.2932,18625.0
2022-04-26 14:10:00,73.88,73.96,73.85,73.96,19410.0,66.3022,66.374,66.2753,66.374,19410.0
2022-04-26 14:15:00,73.96,74.03,73.93,74.01,18308.0,66.374,66.4368,66.3471,66.4189,18308.0
2022-04-26 14:20:00,74.01,74.17,74.01,74.02,25234.0,66.4189,66.5625,66.4189,66.4279,25234.0
2022-04-26 14:25:00,74.01,74.01,73.83,73.96,19413.0,66.4189,66.4189,66.2573,66.374,19413.0
2022-04-26 14:30:00,73.95,73.98,73.77,73.82,21969.0,66.365,66.392,66.2035,66.2484,21969.0
2022-04-26 14:35:00,73.83,73.95,73.81,73.94,22772.0,66.2573,66.365,66.2394,66.3561,22772.0
2022-04-26 14:40:00,73.93,73.95,73.79,73.85,22646.0,66.3471,66.365,66.2214,66.2753,22646.0
2022-04-26 14:45:00,73.87,73.92,73.85,73.87,19277.0,66.2932,66.3381,66.2753,66.2932,19277.0
2022-04-26 14:50:00,73.88,73.96,73.87,73.92,13501.0,66.3022,66.374,66.2932,66.3381,13501.0
2022-04-26 14:55:00,73.93,73.95,73.84,73.86,21473.0,66.3471,66.365,66.2663,66.2843,21473.0
2022-04-26 15:00:00,73.85,73.88,73.63,73.65,16236.0,66.2753,66.3022,66.0779,66.0958,16236.0
2022-04-26 15:05:00,73.66,73.71,73.58,73.71,26091.0,66.1048,66.1497,66.033,66.1497,26091.0
2022-04-26 15:10:00,73.69,73.77,73.65,73.67,25761.0,66.1317,66.2035,66.0958,66.1138,25761.0
2022-04-26 15:15:00,73.67,73.68,73.53,73.53,27212.0,66.1138,66.1227,65.9881,65.9881,27212.0
2022-04-26 15:20:00,73.53,73.62,73.53,73.59,35143.0,65.9881,66.0689,65.9881,66.042,35143.0
2022-04-26 15:25:00,73.6,73.61,73.46,73.53,30995.0,66.0509,66.0599,65.9253,65.9881,30995.0
2022-04-26 15:30:00,73.52,73.56,73.41,73.44,32417.0,65.9791,66.015,65.8804,65.9073,32417.0
2022-04-26 15:35:00,73.44,73.55,73.38,73.55,42806.0,65.9073,66.0061,65.8535,66.0061,42806.0
2022-04-26 15:40:00,73.56,73.59,73.35,73.48,48376.0,66.015,66.042,65.8266,65.9432,48376.0
2022-04-26 15:45:00,73.48,73.57,73.43,73.54,38852.0,65.9432,66.024,65.8984,65.9971,38852.0
2022-04-26 15:50:00,73.53,73.61,73.43,73.6,93536.0,65.9881,66.0599,65.8984,66.0509,93536.0
2022-04-26 15:55:00,73.58,73.59,73.36,73.4,215121.0,66.033,66.042,65.8355,65.8714,215121.0
2022-04-27 09:30:00,73.45,73.66,73.08,73.16,37138.0,65.9163,66.1048,65.5843,65.6561,37138.0
2022-04-27 09:35:00,73.1,73.15,72.63,72.76,9640.0,65.6022,65.6471,65.1804,65.2971,9640.0
2022-04-27 09:40:00,72.76,73.06,72.76,72.98,7107.0,65.2971,65.5663,65.2971,65.4945,7107.0
2022-04-27 09:45:00,72.98,73.45,72.96,73.45,11512.0,65.4945,65.9163,65.4766,65.9163,11512.0
2022-04-27 09:50:00,73.47,73.68,73.41,73.66,13819.0,65.9343,66.1227,65.8804,66.1048,13819.0
2022-04-27 09:55:00,73.65,73.74,73.6,73.73,13531.0,66.0958,66.1766,66.0509,66.1676,13531.0
2022-04-27 10:00:00,73.78,74.05,73.77,74.02,23066.0,66.2125,66.4548,66.2035,66.4279,23066.0
2022-04-27 10:05:00,74.02,74.1,73.92,74.1,19039.0,66.4279,66.4996,66.3381,66.4996,19039.0
2022-04-27 10:10:00,74.11,74.11,73.83,73.83,13029.0,66.5086,66.5086,66.2573,66.2573,13029.0
2022-04-27 10:15:00,73.83,73.83,73.68,73.68,9808.0,66.2573,66.2573,66.1227,66.1227,9808.0
2022-04-27 10:20:00,73.68,73.83,73.54,73.75,13294.0,66.1227,66.2573,65.9971,66.1855,13294.0
2022-04-27 10:25:00,73.74,73.83,73.72,73.75,12152.0,66.1766,66.2573,66.1586,66.1855,12152.0
2022-04-27 10:30:00,73.73,73.73,73.48,73.51,13083.0,66.1676,66.1676,65.9432,65.9702,13083.0
2022-04-27 10:35:00,73.58,73.85,73.56,73.8,13574.0,66.033,66.2753,66.015,66.2304,13574.0
2022-04-27 10:40:00,73.77,73.97,73.77,73.85,8211.0,66.2035,66.383,66.2035,66.2753,8211.0
2022-04-27 10:45:00,73.88,73.99,73.87,73.98,8367.0,66.3022,66.4009,66.2932,66.392,8367.0
2022-04-27 10:50:00,73.98,74.14,73.98,74.03,10894.0,66.392,66.5355,66.392,66.4368,10894.0
2022-04-27 10:55:00,74.0,74.16,73.85,73.9,19187.0,66.4099,66.5535,66.2753,66.3202,19187.0
2022-04-27 11:00:00,73.86,73.88,73.62,73.65,17184.0,66.2843,66.3022,66.0689,66.0958,17184.0
2022-04-27 11:05:00,73.69,73.72,73.58,73.64,11456.0,66.1317,66.1586,66.033,66.0868,11456.0
2022-04-27 11:10:00,73.61,73.61,73.45,73.5,10932.0,66.0599,66.0599,65.9163,65.9612,10932.0
2022-04-27 11:15:00,73.56,73.83,73.56,73.81,10199.0,66.015,66.2573,66.015,66.2394,10199.0
2022-04-27 11:20:00,73.82,73.85,73.75,73.79,9718.0,66.2484,66.2753,66.1855,66.2214,9718.0
2022-04-27 11:25:00,73.8,73.98,73.8,73.98,10908.0,66.2304,66.392,66.2304,66.392,10908.0
2022-04-27 11:30:00,73.99,74.05,73.94,74.05,9655.0,66.4009,66.4548,66.3561,66.4548,9655.0
2022-04-27 11:35:00,74.02,74.16,74.0,74.03,8080.0,66.4279,66.5535,66.4099,66.4368,8080.0
2022-04-27 11:40:00,74.03,74.08,73.96,74.02,30941.0,66.4368,66.4817,66.374,66.4279,30941.0
2022-04-27 11:45:00,74.03,74.06,73.95,74.01,7475.0,66.4368,66.4638,66.365,66.4189,7475.0
2022-04-27 11:50:00,74.05,74.06,73.88,73.88,7005.0,66.4548,66.4638,66.3022,66.3022,7005.0
2022-04-27 11:55:00,73.9,73.99,73.89,73.98,9872.0,66.3202,66.4009,66.3112,66.392,9872.0
2022-04-27 12:00:00,74.0,74.11,73.97,74.03,6831.0,66.4099,66.5086,66.383,66.4368,6831.0
2022-04-27 12:05:00,74.02,74.09,73.99,74.09,7286.0,66.4279,66.4907,66.4009,66.4907,7286.0
2022-04-27 12:10:00,74.09,74.09,73.99,73.99,5475.0,66.4907,66.4907,66.4009,66.4009,5475.0
2022-04-27 12:15:00,74.01,74.02,73.94,73.97,5362.0,66.4189,66.4279,66.3561,66.383,5362.0
2022-04-27 12:20:00,73.98,74.06,73.95,74.02,6228.0,66.392,66.4638,66.365,66.4279,6228.0
2022-04-27 12:25:00,74.02,74.09,74.0,74.05,11503.0,66.4279,66.4907,66.4099,66.4548,11503.0
2022-04-27 12:30:00,74.05,74.1,73.96,73.96,4400.0,66.4548,66.4996,66.374,66.374,4400.0
2022-04-27 12:35:00,73.96,74.05,73.93,74.05,7008.0,66.374,66.4548,66.3471,66.4548,7008.0
2022-04-27 12:40:00,74.06,74.2,74.06,74.2,6288.0,66.4638,66.5894,66.4638,66.5894,6288.0
2022-04-27 12:45:00,74.2,74.25,74.13,74.2,8587.0,66.5894,66.6343,66.5266,66.5894,8587.0
2022-04-27 12:50:00,74.21,74.22,74.15,74.17,8946.0,66.5984,66.6073,66.5445,66.5625,8946.0
2022-04-27 12:55:00,74.16,74.19,74.15,74.16,4702.0,66.5535,66.5804,66.5445,66.5535,4702.0
2022-04-27 13:00:00,74.17,74.23,74.04,74.15,12983.0,66.5625,66.6163,66.4458,66.5445,12983.0
2022-04-27 13:05:00,74.14,74.17,74.0,74.02,5692.0,66.5355,66.5625,66.4099,66.4279,5692.0
2022-04-27 13:10:00,74.05,74.1,73.99,74.07,5671.0,66.4548,66.4996,66.4009,66.4727,5671.0
2022-04-27 13:15:00,74.05,74.13,74.04,74.12,8118.0,66.4548,66.5266,66.4458,66.5176,8118.0
2022-04-27 13:20:00,74.12,74.21,74.06,74.06,7806.0,66.5176,66.5984,66.4638,66.4638,7806.0
2022-04-27 13:25:00,74.05,74.15,73.97,74.11,12874.0,66.4548,66.5445,66.383,66.5086,12874.0
2022-04-27 13:30:00,74.12,74.19,74.11,74.17,13962.0,66.5176,66.5804,66.5086,66.5625,13962.0
2022-04-27 13:35:00,74.14,74.19,74.09,74.13,14569.0,66.5355,66.5804,66.4907,66.5266,14569.0
2022-04-27 13:40:00,74.15,74.19,74.07,74.15,7962.0,66.5445,66.5804,66.4727,66.5445,7962.0
2022-04-27 13:45:00,74.12,74.23,74.09,74.17,12855.0,66.5176,66.6163,66.4907,66.5625,12855.0
2022-04-27 13:50:00,74.17,74.24,74.15,74.23,6127.0,66.5625,66.6253,66.5445,66.6163,6127.0
2022-04-27 13:55:00,74.23,74.26,74.12,74.12,8726.0,66.6163,66.6432,66.5176,66.5176,8726.0
2022-04-27 14:00:00,74.11,74.11,73.88,73.99,12462.0,66.5086,66.5086,66.3022,66.4009,12462.0
2022-04-27 14:05:00,73.99,74.07,73.99,74.01,6844.0,66.4009,66.4727,66.4009,66.4189,6844.0
2022-04-27 14:10:00,73.96,73.99,73.78,73.81,27198.0,66.374,66.4009,66.2125,66.2394,27198.0
2022-04-27 14:15:00,73.82,73.83,73.73,73.78,8251.0,66.2484,66.2573,66.1676,66.2125,8251.0
2022-04-27 14:20:00,73.78,73.91,73.78,73.81,15098.0,66.2125,66.3291,66.2125,66.2394,15098.0
2022-04-27 14:25:00,73.79,73.83,73.77,73.78,9979.0,66.2214,66.2573,66.2035,66.2125,9979.0
2022-04-27 14:30:00,73.79,73.8,73.72,73.72,8427.0,66.2214,66.2304,66.1586,66.1586,8427.0
2022-04-27 14:35:00,73.72,73.72,73.56,73.64,69369.0,66.1586,66.1586,66.015,66.0868,69369.0
2022-04-27 14:40:00,73.68,73.83,73.68,73.82,15054.0,66.1227,66.2573,66.1227,66.2484,15054.0
2022-04-27 14:45:00,73.8,73.81,73.61,73.63,30034.0,66.2304,66.2394,66.0599,66.0779,30034.0
2022-04-27 14:50:00,73.63,73.69,73.57,73.58,33677.0,66.0779,66.1317,66.024,66.033,33677.0
2022-04-27 14:55:00,73.56,73.56,73.42,73.46,14060.0,66.015,66.015,65.8894,65.9253,14060.0
2022-04-27 15:00:00,73.46,73.49,73.28,73.3,15176.0,65.9253,65.9522,65.7638,65.7817,15176.0
2022-04-27 15:05:00,73.28,73.38,73.27,73.32,15973.0,65.7638,65.8535,65.7548,65.7997,15973.0
2022-04-27 15:10:00,73.33,73.36,73.2,73.35,22432.0,65.8086,65.8355,65.692,65.8266,22432.0
2022-04-27 15:15:00,73.35,73.42,73.32,73.42,48686.0,65.8266,65.8894,65.7997,65.8894,48686.0
2022-04-27 15:20:00,73.44,73.46,73.33,73.44,29220.0,65.9073,65.9253,65.8086,65.9073,29220.0
2022-04-27 15:25:00,73.43,73.53,73.38,73.39,43955.0,65.8984,65.9881,65.8535,65.8625,43955.0
2022-04-27 15:30:00,73.38,73.41,73.26,73.28,51674.0,65.8535,65.8804,65.7458,65.7638,51674.0
2022-04-27 15:35:00,73.27,73.33,73.23,73.31,61684.0,65.7548,65.8086,65.7189,65.7907,61684.0
2022-04-27 15:40:00,73.31,73.41,73.29,73.34,36058.0,65.7907,65.8804,65.7727,65.8176,36058.0
2022-04-27 15:45:00,73.36,73.39,73.18,73.19,35640.0,65.8355,65.8625,65.674,65.683,35640.0
2022-04-27 15:50:00,73.18,73.18,72.94,72.95,164382.0,65.674,65.674,65.4586,65.4676,164382.0
2022-04-27 15:55:00,72.95,73.12,72.89,72.98,208841.0,65.4676,65.6202,65.4138,65.4945,208841.0
2022-04-28 09:30:00,75.54,75.61,73.21,73.21,172697.0,67.7919,67.8548,65.7009,65.7009,172697.0
2022-04-28 09:35:00,73.21,73.9,73.06,73.61,110206.0,65.7009,66.3202,65.5663,66.0599,110206.0
2022-04-28 09:40:00,73.58,73.63,73.22,73.61,26609.0,66.033,66.0779,65.7099,66.0599,26609.0
2022-04-28 09:45:00,73.59,74.74,73.58,74.62,68883.0,66.042,67.074,66.033,66.9663,68883.0
2022-04-28 09:50:00,74.67,74.67,74.17,74.28,23958.0,67.0112,67.0112,66.5625,66.6612,23958.0
2022-04-28 09:55:00,74.3,74.38,74.17,74.32,46974.0,66.6791,66.7509,66.5625,66.6971,46974.0
2022-04-28 10:00:00,74.29,74.76,74.23,74.31,106012.0,66.6702,67.092,66.6163,66.6881,106012.0
2022-04-28 10:05:00,74.27,74.86,74.27,74.86,124951.0,66.6522,67.1817,66.6522,67.1817,124951.0
2022-04-28 10:10:00,74.86,74.91,74.63,74.63,67578.0,67.1817,67.2266,66.9753,66.9753,67578.0
2022-04-28 10:15:00,74.64,74.91,74.64,74.73,52214.0,66.9843,67.2266,66.9843,67.065,52214.0
2022-04-28 10:20:00,74.73,74.89,74.54,74.86,24915.0,67.065,67.2086,66.8945,67.1817,24915.0
2022-04-28 10:25:00,74.85,74.86,74.38,74.38,19289.0,67.1727,67.1817,66.7509,66.7509,19289.0
2022-04-28 10:30:00,74.41,74.42,74.05,74.17,28139.0,66.7779,66.7868,66.4548,66.5625,28139.0
2022-04-28 10:35:00,74.19,74.29,74.08,74.15,28895.0,66.5804,66.6702,66.4817,66.5445,28895.0
2022-04-28 10:40:00,74.15,74.31,74.04,74.22,61158.0,66.5445,66.6881,66.4458,66.6073,61158.0
2022-04-28 10:45:00,74.22,74.22,73.89,73.89,32567.0,66.6073,66.6073,66.3112,66.3112,32567.0
2022-04-28 10:50:00,73.87,73.87,73.67,73.81,90173.0,66.2932,66.2932,66.1138,66.2394,90173.0
2022-04-28 10:55:00,73.81,73.9,73.72,73.76,80683.0,66.2394,66.3202,66.1586,66.1945,80683.0
2022-04-28 11:00:00,73.75,73.98,73.74,73.98,39793.0,66.1855,66.392,66.1766,66.392,39793.0
2022-04-28 11:05:00,73.98,74.09,73.82,73.83,77847.0,66.392,66.4907,66.2484,66.2573,77847.0
2022-04-28 11:10:00,73.86,73.91,73.78,73.89,29504.0,66.2843,66.3291,66.2125,66.3112,29504.0
2022-04-28 11:15:00,73.91,73.92,73.78,73.88,33453.0,66.3291,66.3381,66.2125,66.3022,33453.0
2022-04-28 11:20:00,73.9,73.94,73.79,73.79,17462.0,66.3202,66.3561,66.2214,66.2214,17462.0
2022-04-28 11:25:00,73.78,73.99,73.77,73.96,36089.0,66.2125,66.4009,66.2035,66.374,36089.0
2022-04-28 11:30:00,73.98,74.01,73.81,74.0,16225.0,66.392,66.4189,66.2394,66.4099,16225.0
2022-04-28 11:35:00,74.03,74.13,74.01,74.04,40220.0,66.4368,66.5266,66.4189,66.4458,40220.0
2022-04-28 11:40:00,74.06,74.18,73.97,74.18,38596.0,66.4638,66.5714,66.383,66.5714,38596.0
2022-04-28 11:45:00,74.21,74.38,74.12,74.21,23828.0,66.5984,66.7509,66.5176,66.5984,23828.0
2022-04-28 11:50:00,74.26,74.61,74.25,74.61,14243.0,66.6432,66.9573,66.6343,66.9573,14243.0
2022-04-28 11:55:00,74.58,74.58,74.44,74.54,20104.0,66.9304,66.9304,66.8048,66.8945,20104.0
2022-04-28 12:00:00,74.52,74.61,74.5,74.56,20466.0,66.8766,66.9573,66.8586,66.9125,20466.0
2022-04-28 12:05:00,74.56,74.7,74.46,74.69,24857.0,66.9125,67.0381,66.8227,67.0291,24857.0
2022-04-28 12:10:00,74.68,74.71,74.57,74.7,12129.0,67.0202,67.0471,66.9214,67.0381,12129.0
2022-04-28 12:15:00,74.66,74.86,74.66,74.86,13814.0,67.0022,67.1817,67.0022,67.1817,13814.0
2022-04-28 12:20:00,74.82,74.92,74.82,74.85,28046.0,67.1458,67.2355,67.1458,67.1727,28046.0
2022-04-28 12:25:00,74.84,74.94,74.74,74.92,34067.0,67.1637,67.2535,67.074,67.2355,34067.0
2022-04-28 12:30:00,74.91,74.92,74.65,74.67,16240.0,67.2266,67.2355,66.9932,67.0112,16240.0
2022-04-28 12:35:00,74.67,74.8,74.62,74.72,38211.0,67.0112,67.1279,66.9663,67.0561,38211.0
2022-04-28 12:40:00,74.73,74.86,74.72,74.74,11561.0,67.065,67.1817,67.0561,67.074,11561.0
2022-04-28 12:45:00,74.7,74.77,74.45,74.5,38327.0,67.0381,67.1009,66.8137,66.8586,38327.0
2022-04-28 12:50:00,74.52,74.65,74.47,74.57,64440.0,66.8766,66.9932,66.8317,66.9214,64440.0
2022-04-28 12:55:00,74.57,74.72,74.55,74.68,20400.0,66.9214,67.0561,66.9035,67.0202,20400.0
2022-04-28 13:00:00,74.68,74.68,74.35,74.35,22488.0,67.0202,67.0202,66.724,66.724,22488.0
2022-04-28 13:05:00,74.34,74.51,74.24,74.43,36495.0,66.715,66.8676,66.6253,66.7958,36495.0
2022-04-28 13:10:00,74.42,74.46,74.31,74.35,22097.0,66.7868,66.8227,66.6881,66.724,22097.0
2022-04-28 13:15:00,74.36,74.45,74.33,74.39,19920.0,66.733,66.8137,66.7061,66.7599,19920.0
2022-04-28 13:20:00,74.38,74.38,74.11,74.13,15075.0,66.7509,66.7509,66.5086,66.5266,15075.0
2022-04-28 13:25:00,74.13,74.19,74.04,74.08,16405.0,66.5266,66.5804,66.4458,66.4817,16405.0
2022-04-28 13:30:00,74.09,74.15,74.0,74.06,13111.0,66.4907,66.5445,66.4099,66.4638,13111.0
2022-04-28 13:35:00,74.09,74.15,74.03,74.15,16224.0,66.4907,66.5445,66.4368,66.5445,16224.0
2022-04-28 13:40:00,74.17,74.24,74.08,74.15,16180.0,66.5625,66.6253,66.4817,66.5445,16180.0
2022-04-28 13:45:00,74.18,74.43,74.17,74.34,20115.0,66.5714,66.7958,66.5625,66.715,20115.0
2022-04-28 13:50:00,74.34,74.36,74.26,74.27,21958.0,66.715,66.733,66.6432,66.6522,21958.0
2022-04-28 13:55:00,74.28,74.28,74.16,74.22,26406.0,66.6612,66.6612,66.5535,66.6073,26406.0
2022-04-28 14:00:00,74.23,74.31,74.16,74.16,23638.0,66.6163,66.6881,66.5535,66.5535,23638.0
2022-04-28 14:05:00,74.15,74.36,74.12,74.31,24527.0,66.5445,66.733,66.5176,66.6881,24527.0
2022-04-28 14:10:00,74.31,74.43,74.29,74.4,16219.0,66.6881,66.7958,66.6702,66.7689,16219.0
2022-04-28 14:15:00,74.41,74.47,74.34,74.43,18970.0,66.7779,66.8317,66.715,66.7958,18970.0
2022-04-28 14:20:00,74.44,74.46,74.37,74.38,20657.0,66.8048,66.8227,66.742,66.7509,20657.0
2022-04-28 14:25:00,74.37,74.37,74.25,74.34,9849.0,66.742,66.742,66.6343,66.715,9849.0
2022-04-28 14:30:00,74.34,74.41,74.31,74.37,22097.0,66.715,66.7779,66.6881,66.742,22097.0
2022-04-28 14:35:00,74.37,74.49,74.33,74.46,19595.0,66.742,66.8496,66.7061,66.8227,19595.0
2022-04-28 14:40:00,74.46,74.75,74.46,74.75,23867.0,66.8227,67.083,66.8227,67.083,23867.0
2022-04-28 14:45:00,74.77,74.84,74.75,74.81,28463.0,67.1009,67.1637,67.083,67.1368,28463.0
2022-04-28 14:50:00,74.81,74.82,74.68,74.7,31745.0,67.1368,67.1458,67.0202,67.0381,31745.0
2022-04-28 14:55:00,74.69,74.84,74.69,74.84,33402.0,67.0291,67.1637,67.0291,67.1637,33402.0
2022-04-28 15:00:00,74.85,74.89,74.78,74.87,35129.0,67.1727,67.2086,67.1099,67.1907,35129.0
2022-04-28 15:05:00,74.88,74.92,74.67,74.69,73929.0,67.1996,67.2355,67.0112,67.0291,73929.0
2022-04-28 15:10:00,74.69,74.73,74.63,74.63,37672.0,67.0291,67.065,66.9753,66.9753,37672.0
2022-04-28 15:15:00,74.63,74.75,74.61,74.75,26283.0,66.9753,67.083,66.9573,67.083,26283.0
2022-04-28 15:20:00,74.75,74.85,74.72,74.8,42316.0,67.083,67.1727,67.0561,67.1279,42316.0
2022-04-28 15:25:00,74.8,74.86,74.71,74.86,41871.0,67.1279,67.1817,67.0471,67.1817,41871.0
2022-04-28 15:30:00,74.86,74.86,74.64,74.65,35717.0,67.1817,67.1817,66.9843,66.9932,35717.0
2022-04-28 15:35:00,74.66,74.83,74.64,74.78,60501.0,67.0022,67.1548,66.9843,67.1099,60501.0
2022-04-28 15:40:00,74.78,74.89,74.74,74.75,53388.0,67.1099,67.2086,67.074,67.083,53388.0
2022-04-28 15:45:00,74.75,74.86,74.73,74.77,78344.0,67.083,67.1817,67.065,67.1009,78344.0
2022-04-28 15:50:00,74.78,74.91,74.68,74.87,145431.0,67.1099,67.2266,67.0202,67.1907,145431.0
2022-04-28 15:55:00,74.87,74.93,74.77,74.91,260765.0,67.1907,67.2445,67.1009,67.2266,260765.0
2022-04-29 09:30:00,74.91,74.91,74.39,74.48,67598.0,67.2266,67.2266,66.7599,66.8407,67598.0
2022-04-29 09:35:00,74.47,74.51,74.08,74.12,78740.0,66.8317,66.8676,66.4817,66.5176,78740.0
2022-04-29 09:40:00,74.12,74.14,73.91,73.97,78923.0,66.5176,66.5355,66.3291,66.383,78923.0
2022-04-29 09:45:00,73.97,74.25,73.96,74.14,65014.0,66.383,66.6343,66.374,66.5355,65014.0
2022-04-29 09:50:00,74.16,74.23,74.0,74.18,41690.0,66.5535,66.6163,66.4099,66.5714,41690.0
2022-04-29 09:55:00,74.16,74.37,74.12,74.2,25862.0,66.5535,66.742,66.5176,66.5894,25862.0
2022-04-29 10:00:00,74.24,74.28,74.11,74.19,54378.0,66.6253,66.6612,66.5086,66.5804,54378.0
2022-04-29 10:05:00,74.2,74.36,74.19,74.23,21246.0,66.5894,66.733,66.5804,66.6163,21246.0
2022-04-29 10:10:00,74.22,74.35,74.15,74.32,22266.0,66.6073,66.724,66.5445,66.6971,22266.0
2022-04-29 10:15:00,74.33,74.39,74.18,74.19,16667.0,66.7061,66.7599,66.5714,66.5804,16667.0
2022-04-29 10:20:00,74.19,74.24,74.04,74.06,40893.0,66.5804,66.6253,66.4458,66.4638,40893.0
2022-04-29 10:25:00,74.06,74.14,74.0,74.0,36439.0,66.4638,66.5355,66.4099,66.4099,36439.0
2022-04-29 10:30:00,73.99,74.0,73.9,73.95,38024.0,66.4009,66.4099,66.3202,66.365,38024.0
2022-04-29 10:35:00,73.95,74.01,73.82,74.01,49524.0,66.365,66.4189,66.2484,66.4189,49524.0
2022-04-29 10:40:00,74.03,74.08,73.91,73.93,21155.0,66.4368,66.4817,66.3291,66.3471,21155.0
2022-04-29 10:45:00,73.93,73.93,73.77,73.83,27011.0,66.3471,66.3471,66.2035,66.2573,27011.0
2022-04-29 10:50:00,73.83,73.92,73.82,73.88,33475.0,66.2573,66.3381,66.2484,66.3022,33475.0
2022-04-29 10:55:00,73.87,73.92,73.81,73.82,30340.0,66.2932,66.3381,66.2394,66.2484,30340.0
2022-04-29 11:00:00,73.8,73.81,73.68,73.76,96782.0,66.2304,66.2394,66.1227,66.1945,96782.0
2022-04-29 11:05:00,73.79,74.08,73.78,74.05,28038.0,66.2214,66.4817,66.2125,66.4548,28038.0
2022-04-29 11:10:00,74.05,74.1,73.87,73.92,29459.0,66.4548,66.4996,66.2932,66.3381,29459.0
2022-04-29 11:15:00,73.92,74.09,73.89,74.04,26346.0,66.3381,66.4907,66.3112,66.4458,26346.0
2022-04-29 11:20:00,74.06,74.18,74.01,74.12,30704.0,66.4638,66.5714,66.4189,66.5176,30704.0
2022-04-29 11:25:00,74.11,74.26,74.08,74.26,14136.0,66.5086,66.6432,66.4817,66.6432,14136.0
2022-04-29 11:30:00,74.26,74.48,74.25,74.4,29674.0,66.6432,66.8407,66.6343,66.7689,29674.0
2022-04-29 11:35:00,74.4,74.41,74.14,74.16,10044.0,66.7689,66.7779,66.5355,66.5535,10044.0
2022-04-29 11:40:00,74.13,74.17,74.02,74.1,12858.0,66.5266,66.5625,66.4279,66.4996,12858.0
2022-04-29 11:45:00,74.13,74.2,74.09,74.14,10613.0,66.5266,66.5894,66.4907,66.5355,10613.0
2022-04-29 11:50:00,74.13,74.17,74.1,74.14,13622.0,66.5266,66.5625,66.4996,66.5355,13622.0
2022-04-29 11:55:00,74.13,74.19,74.1,74.13,13746.0,66.5266,66.5804,66.4996,66.5266,13746.0
2022-04-29 12:00:00,74.13,74.14,73.92,73.95,15279.0,66.5266,66.5355,66.3381,66.365,15279.0
2022-04-29 12:05:00,73.95,74.05,73.84,73.85,41940.0,66.365,66.4548,66.2663,66.2753,41940.0
2022-04-29 12:10:00,73.86,73.95,73.83,73.89,19182.0,66.2843,66.365,66.2573,66.3112,19182.0
2022-04-29 12:15:00,73.89,73.9,73.82,73.83,30254.0,66.3112,66.3202,66.2484,66.2573,30254.0
2022-04-29 12:20:00,73.83,73.91,73.76,73.91,20583.0,66.2573,66.3291,66.1945,66.3291,20583.0
2022-04-29 12:25:00,73.92,73.94,73.8,73.83,19960.0,66.3381,66.3561,66.2304,66.2573,19960.0
2022-04-29 12:30:00,73.83,73.85,73.79,73.81,20190.0,66.2573,66.2753,66.2214,66.2394,20190.0
2022-04-29 12:35:00,73.81,73.94,73.81,73.92,11896.0,66.2394,66.3561,66.2394,66.3381,11896.0
2022-04-29 12:40:00,73.92,73.94,73.87,73.91,15990.0,66.3381,66.3561,66.2932,66.3291,15990.0
2022-04-29 12:45:00,73.94,73.99,73.9,73.9,20282.0,66.3561,66.4009,66.3202,66.3202,20282.0
2022-04-29 12:50:00,73.9,73.9,73.82,73.83,28969.0,66.3202,66.3202,66.2484,66.2573,28969.0
2022-04-29 12:55:00,73.83,73.89,73.79,73.89,27927.0,66.2573,66.3112,66.2214,66.3112,27927.0
2022-04-29 13:00:00,73.88,73.93,73.86,73.9,23089.0,66.3022,66.3471,66.2843,66.3202,23089.0
2022-04-29 13:05:00,73.89,73.95,73.83,73.92,26807.0,66.3112,66.365,66.2573,66.3381,26807.0
2022-04-29 13:10:00,73.92,73.95,73.89,73.92,15543.0,66.3381,66.365,66.3112,66.3381,15543.0
2022-04-29 13:15:00,73.92,74.0,73.92,73.99,39625.0,66.3381,66.4099,66.3381,66.4009,39625.0
2022-04-29 13:20:00,74.0,74.07,73.99,74.05,15878.0,66.4099,66.4727,66.4009,66.4548,15878.0
2022-04-29 13:25:00,74.07,74.12,73.96,73.96,18833.0,66.4727,66.5176,66.374,66.374,18833.0
2022-04-29 13:30:00,73.97,74.07,73.97,74.02,30747.0,66.383,66.4727,66.383,66.4279,30747.0
2022-04-29 13:35:00,74.03,74.14,73.99,74.1,20124.0,66.4368,66.5355,66.4009,66.4996,20124.0
2022-04-29 13:40:00,74.11,74.11,73.98,74.03,14088.0,66.5086,66.5086,66.392,66.4368,14088.0
2022-04-29 13:45:00,74.02,74.04,73.84,73.84,24380.0,66.4279,66.4458,66.2663,66.2663,24380.0
2022-04-29 13:50:00,73.84,73.89,73.72,73.72,15460.0,66.2663,66.3112,66.1586,66.1586,15460.0
2022-04-29 13:55:00,73.71,73.77,73.71,73.74,24116.0,66.1497,66.2035,66.1497,66.1766,24116.0
2022-04-29 14:00:00,73.74,73.78,73.71,73.72,13632.0,66.1766,66.2125,66.1497,66.1586,13632.0
2022-04-29 14:05:00,73.73,73.85,73.73,73.82,14049.0,66.1676,66.2753,66.1676,66.2484,14049.0
2022-04-29 14:10:00,73.82,73.91,73.76,73.87,23595.0,66.2484,66.3291,66.1945,66.2932,23595.0
2022-04-29 14:15:00,73.87,74.01,73.87,74.01,15743.0,66.2932,66.4189,66.2932,66.4189,15743.0
2022-04-29 14:20:00,74.01,74.01,73.89,73.92,30879.0,66.4189,66.4189,66.3112,66.3381,30879.0
2022-04-29 14:25:00,73.91,73.96,73.89,73.9,22518.0,66.3291,66.374,66.3112,66.3202,22518.0
2022-04-29 14:30:00,73.9,73.93,73.87,73.92,31101.0,66.3202,66.3471,66.2932,66.3381,31101.0
2022-04-29 14:35:00,73.92,73.94,73.82,73.82,31486.0,66.3381,66.3561,66.2484,66.2484,31486.0
2022-04-29 14:40:00,73.81,73.91,73.81,73.91,23018.0,66.2394,66.3291,66.2394,66.3291,23018.0
2022-04-29 14:45:00,73.91,73.95,73.8,73.8,26641.0,66.3291,66.365,66.2304,66.2304,26641.0
2022-04-29 14:50:00,73.81,73.85,73.75,73.76,20170.0,66.2394,66.2753,66.1855,66.1945,20170.0
2022-04-29 14:55:00,73.75,73.94,73.72,73.92,27304.0,66.1855,66.3561,66.1586,66.3381,27304.0
2022-04-29 15:00:00,73.92,73.94,73.84,73.92,61351.0,66.3381,66.3561,66.2663,66.3381,61351.0
2022-04-29 15:05:00,73.92,73.93,73.73,73.78,45046.0,66.3381,66.3471,66.1676,66.2125,45046.0
2022-04-29 15:10:00,73.78,73.79,73.66,73.75,60902.0,66.2125,66.2214,66.1048,66.1855,60902.0
2022-04-29 15:15:00,73.74,73.78,73.62,73.75,45191.0,66.1766,66.2125,66.0689,66.1855,45191.0
2022-04-29 15:20:00,73.75,73.75,73.62,73.65,50544.0,66.1855,66.1855,66.0689,66.0958,50544.0
2022-04-29 15:25:00,73.65,73.65,73.57,73.61,48351.0,66.0958,66.0958,66.024,66.0599,48351.0
2022-04-29 15:30:00,73.6,73.74,73.53,73.64,59235.0,66.0509,66.1766,65.9881,66.0868,59235.0
2022-04-29 15:35:00,73.63,73.82,73.59,73.73,40362.0,66.0779,66.2484,66.042,66.1676,40362.0
2022-04-29 15:40:00,73.74,73.81,73.67,73.67,58609.0,66.1766,66.2394,66.1138,66.1138,58609.0
2022-04-29 15:45:00,73.67,73.69,73.48,73.49,95341.0,66.1138,66.1317,65.9432,65.9522,95341.0
2022-04-29 15:50:00,73.48,73.48,73.03,73.3,330037.0,65.9432,65.9432,65.5394,65.7817,330037.0
2022-04-29 15:55:00,73.29,73.3,73.2,73.26,432239.0,65.7727,65.7817,65.692,65.7458,432239.0
2022-05-02 09:30:00,73.54,74.12,73.43,73.83,99337.0,65.9971,66.5176,65.8984,66.2573,99337.0
2022-05-02 09:35:00,73.8,73.84,73.02,73.21,87921.0,66.2304,66.2663,65.5304,65.7009,87921.0
2022-05-02 09:40:00,73.24,73.51,73.12,73.34,41210.0,65.7279,65.9702,65.6202,65.8176,41210.0
2022-05-02 09:45:00,73.36,73.38,72.92,72.99,53930.0,65.8355,65.8535,65.4407,65.5035,53930.0
2022-05-02 09:50:00,72.98,73.05,72.71,72.77,39772.0,65.4945,65.5573,65.2522,65.3061,39772.0
2022-05-02 09:55:00,72.78,72.99,72.67,72.98,15925.0,65.315,65.5035,65.2163,65.4945,15925.0
2022-05-02 10:00:00,72.99,73.32,72.82,73.3,30806.0,65.5035,65.7997,65.3509,65.7817,30806.0
2022-05-02 10:05:00,73.31,73.39,73.04,73.13,35539.0,65.7907,65.8625,65.5484,65.6291,35539.0
2022-05-02 10:10:00,73.14,73.27,72.98,73.27,22786.0,65.6381,65.7548,65.4945,65.7548,22786.0
2022-05-02 10:15:00,73.26,73.62,73.0,73.48,70160.0,65.7458,66.0689,65.5125,65.9432,70160.0
2022-05-02 10:20:00,73.5,73.86,73.4,73.77,53554.0,65.9612,66.2843,65.8714,66.2035,53554.0
2022-05-02 10:25:00,73.76,73.94,73.71,73.74,36837.0,66.1945,66.3561,66.1497,66.1766,36837.0
2022-05-02 10:30:00,73.75,73.95,73.72,73.83,42110.0,66.1855,66.365,66.1586,66.2573,42110.0
2022-05-02 10:35:00,73.82,73.83,73.58,73.67,29701.0,66.2484,66.2573,66.033,66.1138,29701.0
2022-05-02 10:40:00,73.69,73.75,73.49,73.5,28077.0,66.1317,66.1855,65.9522,65.9612,28077.0
2022-05-02 10:45:00,73.49,73.54,73.39,73.49,22470.0,65.9522,65.9971,65.8625,65.9522,22470.0
2022-05-02 10:50:00,73.5,73.6,73.41,73.47,27144.0,65.9612,66.0509,65.8804,65.9343,27144.0
2022-05-02 10:55:00,73.45,73.53,73.32,73.41,20751.0,65.9163,65.9881,65.7997,65.8804,20751.0
2022-05-02 11:00:00,73.42,73.46,73.19,73.23,71984.0,65.8894,65.9253,65.683,65.7189,71984.0
2022-05-02 11:05:00,73.25,73.3,73.15,73.24,24815.0,65.7368,65.7817,65.6471,65.7279,24815.0
2022-05-02 11:10:00,73.24,73.24,73.05,73.13,35040.0,65.7279,65.7279,65.5573,65.6291,35040.0
2022-05-02 11:15:00,73.13,73.19,72.97,73.0,21566.0,65.6291,65.683,65.4856,65.5125,21566.0
2022-05-02 11:20:00,73.0,73.09,72.92,72.92,33117.0,65.5125,65.5932,65.4407,65.4407,33117.0
2022-05-02 11:25:00,72.92,72.95,72.8,72.89,23145.0,65.4407,65.4676,65.333,65.4138,23145.0
2022-05-02 11:30:00,72.89,72.97,72.8,72.81,22837.0,65.4138,65.4856,65.333,65.342,22837.0
2022-05-02 11:35:00,72.82,72.96,72.74,72.83,14075.0,65.3509,65.4766,65.2791,65.3599,14075.0
2022-05-02 11:40:00,72.84,72.94,72.72,72.85,12531.0,65.3689,65.4586,65.2612,65.3779,12531.0
2022-05-02 11:45:00,72.87,72.92,72.77,72.83,25836.0,65.3958,65.4407,65.3061,65.3599,25836.0
2022-05-02 11:50:00,72.8,72.82,72.7,72.75,12475.0,65.333,65.3509,65.2432,65.2881,12475.0
2022-05-02 11:55:00,72.76,72.83,72.65,72.74,16541.0,65.2971,65.3599,65.1984,65.2791,16541.0
2022-05-02 12:00:00,72.75,72.75,72.36,72.39,15159.0,65.2881,65.2881,64.9381,64.965,15159.0
2022-05-02 12:05:00,72.38,72.41,72.24,72.3,18340.0,64.9561,64.983,64.8304,64.8843,18340.0
2022-05-02 12:10:00,72.29,72.32,72.18,72.23,9680.0,64.8753,64.9022,64.7766,64.8215,9680.0
2022-05-02 12:15:00,72.22,72.51,72.18,72.5,29196.0,64.8125,65.0727,64.7766,65.0638,29196.0
2022-05-02 12:20:00,72.51,72.59,72.44,72.44,9050.0,65.0727,65.1445,65.0099,65.0099,9050.0
2022-05-02 12:25:00,72.4,72.4,72.29,72.34,11123.0,64.974,64.974,64.8753,64.9202,11123.0
2022-05-02 12:30:00,72.36,72.5,72.36,72.49,21283.0,64.9381,65.0638,64.9381,65.0548,21283.0
2022-05-02 12:35:00,72.52,72.53,72.32,72.37,9327.0,65.0817,65.0907,64.9022,64.9471,9327.0
2022-05-02 12:40:00,72.37,72.43,72.28,72.33,14162.0,64.9471,65.0009,64.8663,64.9112,14162.0
2022-05-02 12:45:00,72.3,72.35,72.27,72.3,11903.0,64.8843,64.9291,64.8573,64.8843,11903.0
2022-05-02 12:50:00,72.28,72.34,72.19,72.26,53701.0,64.8663,64.9202,64.7856,64.8484,53701.0
2022-05-02 12:55:00,72.29,72.43,72.25,72.35,68957.0,64.8753,65.0009,64.8394,64.9291,68957.0
2022-05-02 13:00:00,72.37,72.4,72.24,72.34,46270.0,64.9471,64.974,64.8304,64.9202,46270.0
2022-05-02 13:05:00,72.34,72.52,72.31,72.46,64910.0,64.9202,65.0817,64.8932,65.0279,64910.0
2022-05-02 13:10:00,72.44,72.65,72.44,72.64,57107.0,65.0099,65.1984,65.0099,65.1894,57107.0
2022-05-02 13:15:00,72.65,72.67,72.46,72.63,24903.0,65.1984,65.2163,65.0279,65.1804,24903.0
2022-05-02 13:20:00,72.63,72.66,72.43,72.43,9049.0,65.1804,65.2073,65.0009,65.0009,9049.0
2022-05-02 13:25:00,72.44,72.52,72.35,72.41,17977.0,65.0099,65.0817,64.9291,64.983,17977.0
2022-05-02 13:30:00,72.4,72.44,72.22,72.25,30433.0,64.974,65.0099,64.8125,64.8394,30433.0
2022-05-02 13:35:00,72.25,72.55,72.24,72.5,31106.0,64.8394,65.1086,64.8304,65.0638,31106.0
2022-05-02 13:40:00,72.53,72.71,72.53,72.61,14735.0,65.0907,65.2522,65.0907,65.1625,14735.0
2022-05-02 13:45:00,72.61,72.66,72.55,72.61,26689.0,65.1625,65.2073,65.1086,65.1625,26689.0
2022-05-02 13:50:00,72.59,72.63,72.55,72.57,26501.0,65.1445,65.1804,65.1086,65.1266,26501.0
2022-05-02 13:55:00,72.57,72.61,72.46,72.58,25855.0,65.1266,65.1625,65.0279,65.1356,25855.0
2022-05-02 14:00:00,72.58,72.61,72.44,72.52,28970.0,65.1356,65.1625,65.0099,65.0817,28970.0
2022-05-02 14:05:00,72.52,72.67,72.48,72.51,27559.0,65.0817,65.2163,65.0458,65.0727,27559.0
2022-05-02 14:10:00,72.5,72.5,72.33,72.4,11538.0,65.0638,65.0638,64.9112,64.974,11538.0
2022-05-02 14:15:00,72.39,72.48,72.29,72.42,28654.0,64.965,65.0458,64.8753,64.992,28654.0
2022-05-02 14:20:00,72.43,72.45,72.33,72.33,13756.0,65.0009,65.0189,64.9112,64.9112,13756.0
2022-05-02 14:25:00,72.32,72.36,72.26,72.28,14385.0,64.9022,64.9381,64.8484,64.8663,14385.0
2022-05-02 14:30:00,72.28,72.3,72.17,72.26,35267.0,64.8663,64.8843,64.7676,64.8484,35267.0
2022-05-02 14:35:00,72.26,72.28,72.15,72.19,16721.0,64.8484,64.8663,64.7497,64.7856,16721.0
2022-05-02 14:40:00,72.19,72.19,71.9,71.96,20052.0,64.7856,64.7856,64.5253,64.5791,20052.0
2022-05-02 14:45:00,71.97,72.14,71.95,72.12,22809.0,64.5881,64.7407,64.5702,64.7227,22809.0
2022-05-02 14:50:00,72.1,72.15,71.97,72.09,23192.0,64.7048,64.7497,64.5881,64.6958,23192.0
2022-05-02 14:55:00,72.09,72.1,71.94,72.02,31163.0,64.6958,64.7048,64.5612,64.633,31163.0
2022-05-02 15:00:00,72.01,72.24,72.01,72.21,77278.0,64.624,64.8304,64.624,64.8035,77278.0
2022-05-02 15:05:00,72.23,72.37,72.17,72.29,27349.0,64.8215,64.9471,64.7676,64.8753,27349.0
2022-05-02 15:10:00,72.29,72.48,72.28,72.48,18279.0,64.8753,65.0458,64.8663,65.0458,18279.0
2022-05-02 15:15:00,72.49,72.51,72.37,72.47,14478.0,65.0548,65.0727,64.9471,65.0368,14478.0
2022-05-02 15:20:00,72.5,72.64,72.5,72.6,31298.0,65.0638,65.1894,65.0638,65.1535,31298.0
2022-05-02 15:25:00,72.6,72.75,72.59,72.66,40492.0,65.1535,65.2881,65.1445,65.2073,40492.0
2022-05-02 15:30:00,72.65,72.83,72.65,72.82,42197.0,65.1984,65.3599,65.1984,65.3509,42197.0
2022-05-02 15:35:00,72.82,72.85,72.5,72.55,46002.0,65.3509,65.3779,65.0638,65.1086,46002.0
2022-05-02 15:40:00,72.56,72.66,72.45,72.47,75382.0,65.1176,65.2073,65.0189,65.0368,75382.0
2022-05-02 15:45:00,72.47,72.81,72.45,72.78,59928.0,65.0368,65.342,65.0189,65.315,59928.0
2022-05-02 15:50:00,72.77,72.87,72.65,72.71,119098.0,65.3061,65.3958,65.1984,65.2522,119098.0
2022-05-02 15:55:00,72.7,72.72,72.61,72.66,202175.0,65.2432,65.2612,65.1625,65.2073,202175.0
2022-05-03 09:30:00,73.26,73.44,72.74,72.99,91196.0,65.7458,65.9073,65.2791,65.5035,91196.0
2022-05-03 09:35:00,73.0,73.19,72.83,72.99,39899.0,65.5125,65.683,65.3599,65.5035,39899.0
2022-05-03 09:40:00,72.95,73.16,72.93,72.99,28500.0,65.4676,65.6561,65.4497,65.5035,28500.0
2022-05-03 09:45:00,73.02,73.15,72.8,73.07,40374.0,65.5304,65.6471,65.333,65.5753,40374.0
2022-05-03 09:50:00,73.03,73.26,72.97,72.99,28218.0,65.5394,65.7458,65.4856,65.5035,28218.0
2022-05-03 09:55:00,73.0,73.1,72.79,72.79,11979.0,65.5125,65.6022,65.324,65.324,11979.0
2022-05-03 10:00:00,72.73,72.76,72.49,72.58,39728.0,65.2702,65.2971,65.0548,65.1356,39728.0
2022-05-03 10:05:00,72.6,72.62,72.46,72.54,32920.0,65.1535,65.1715,65.0279,65.0997,32920.0
2022-05-03 10:10:00,72.56,72.71,72.4,72.66,20820.0,65.1176,65.2522,64.974,65.2073,20820.0
2022-05-03 10:15:00,72.66,73.0,72.66,72.96,25613.0,65.2073,65.5125,65.2073,65.4766,25613.0
2022-05-03 10:20:00,72.96,73.08,72.95,72.99,19319.0,65.4766,65.5843,65.4676,65.5035,19319.0
2022-05-03 10:25:00,72.99,73.11,72.95,73.02,22938.0,65.5035,65.6112,65.4676,65.5304,22938.0
2022-05-03 10:30:00,73.03,73.24,73.03,73.07,36126.0,65.5394,65.7279,65.5394,65.5753,36126.0
2022-05-03 10:35:00,73.06,73.2,72.99,73.2,22256.0,65.5663,65.692,65.5035,65.692,22256.0
2022-05-03 10:40:00,73.17,73.34,73.17,73.23,36714.0,65.665,65.8176,65.665,65.7189,36714.0
2022-05-03 10:45:00,73.21,73.21,73.11,73.18,24480.0,65.7009,65.7009,65.6112,65.674,24480.0
2022-05-03 10:50:00,73.16,73.28,73.15,73.16,21031.0,65.6561,65.7638,65.6471,65.6561,21031.0
2022-05-03 10:55:00,73.15,73.2,73.09,73.14,18089.0,65.6471,65.692,65.5932,65.6381,18089.0
2022-05-03 11:00:00,73.13,73.34,73.09,73.31,32562.0,65.6291,65.8176,65.5932,65.7907,32562.0
2022-05-03 11:05:00,73.31,73.41,73.26,73.34,27330.0,65.7907,65.8804,65.7458,65.8176,27330.0
2022-05-03 11:10:00,73.35,73.46,73.32,73.39,16292.0,65.8266,65.9253,65.7997,65.8625,16292.0
2022-05-03 11:15:00,73.4,73.5,73.33,73.41,22888.0,65.8714,65.9612,65.8086,65.8804,22888.0
2022-05-03 11:20:00,73.42,73.57,73.4,73.57,36392.0,65.8894,66.024,65.8714,66.024,36392.0
2022-05-03 11:25:00,73.57,73.58,73.4,73.43,18372.0,66.024,66.033,65.8714,65.8984,18372.0
2022-05-03 11:30:00,73.43,73.58,73.43,73.58,30297.0,65.8984,66.033,65.8984,66.033,30297.0
2022-05-03 11:35:00,73.58,73.61,73.41,73.44,20968.0,66.033,66.0599,65.8804,65.9073,20968.0
2022-05-03 11:40:00,73.45,73.5,73.43,73.43,18519.0,65.9163,65.9612,65.8984,65.8984,18519.0
2022-05-03 11:45:00,73.41,73.43,73.33,73.41,13245.0,65.8804,65.8984,65.8086,65.8804,13245.0
2022-05-03 11:50:00,73.4,73.41,73.27,73.32,15772.0,65.8714,65.8804,65.7548,65.7997,15772.0
2022-05-03 11:55:00,73.31,73.42,73.29,73.4,33921.0,65.7907,65.8894,65.7727,65.8714,33921.0
2022-05-03 12:00:00,73.4,73.5,73.39,73.4,21768.0,65.8714,65.9612,65.8625,65.8714,21768.0
2022-05-03 12:05:00,73.39,73.39,73.25,73.34,42024.0,65.8625,65.8625,65.7368,65.8176,42024.0
2022-05-03 12:10:00,73.34,73.35,73.28,73.31,43011.0,65.8176,65.8266,65.7638,65.7907,43011.0
2022-05-03 12:15:00,73.31,73.32,73.15,73.17,38596.0,65.7907,65.7997,65.6471,65.665,38596.0
2022-05-03 12:20:00,73.18,73.27,73.18,73.22,20612.0,65.674,65.7548,65.674,65.7099,20612.0
2022-05-03 12:25:00,73.22,73.27,73.09,73.09,26103.0,65.7099,65.7548,65.5932,65.5932,26103.0
2022-05-03 12:30:00,73.03,73.2,72.99,73.17,38600.0,65.5394,65.692,65.5035,65.665,38600.0
2022-05-03 12:35:00,73.18,73.21,73.07,73.12,16915.0,65.674,65.7009,65.5753,65.6202,16915.0
2022-05-03 12:40:00,73.12,73.12,73.0,73.0,17104.0,65.6202,65.6202,65.5125,65.5125,17104.0
2022-05-03 12:45:00,73.0,73.05,72.98,73.01,21525.0,65.5125,65.5573,65.4945,65.5214,21525.0
2022-05-03 12:50:00,73.04,73.07,73.0,73.0,11305.0,65.5484,65.5753,65.5125,65.5125,11305.0
2022-05-03 12:55:00,73.0,73.05,72.94,73.03,26763.0,65.5125,65.5573,65.4586,65.5394,26763.0
2022-05-03 13:00:00,73.02,73.16,73.02,73.04,25460.0,65.5304,65.6561,65.5304,65.5484,25460.0
2022-05-03 13:05:00,73.04,73.07,73.01,73.03,14054.0,65.5484,65.5753,65.5214,65.5394,14054.0
2022-05-03 13:10:00,73.03,73.08,72.99,73.0,19907.0,65.5394,65.5843,65.5035,65.5125,19907.0
2022-05-03 13:15:00,73.0,73.03,72.91,72.91,17842.0,65.5125,65.5394,65.4317,65.4317,17842.0
2022-05-03 13:20:00,72.91,72.96,72.83,72.89,23422.0,65.4317,65.4766,65.3599,65.4138,23422.0
2022-05-03 13:25:00,72.89,72.89,72.77,72.85,30472.0,65.4138,65.4138,65.3061,65.3779,30472.0
2022-05-03 13:30:00,72.87,72.88,72.64,72.78,72056.0,65.3958,65.4048,65.1894,65.315,72056.0
2022-05-03 13:35:00,72.77,72.77,72.62,72.67,34547.0,65.3061,65.3061,65.1715,65.2163,34547.0
2022-05-03 13:40:00,72.68,72.73,72.55,72.61,66452.0,65.2253,65.2702,65.1086,65.1625,66452.0
2022-05-03 13:45:00,72.64,72.69,72.43,72.43,62393.0,65.1894,65.2343,65.0009,65.0009,62393.0
2022-05-03 13:50:00,72.44,72.49,72.37,72.37,80299.0,65.0099,65.0548,64.9471,64.9471,80299.0
2022-05-03 13:55:00,72.38,72.48,72.37,72.47,42102.0,64.9561,65.0458,64.9471,65.0368,42102.0
2022-05-03 14:00:00,72.46,72.46,72.29,72.29,50682.0,65.0279,65.0279,64.8753,64.8753,50682.0
2022-05-03 14:05:00,72.29,72.37,72.28,72.3,30434.0,64.8753,64.9471,64.8663,64.8843,30434.0
2022-05-03 14:10:00,72.3,72.33,72.23,72.26,50386.0,64.8843,64.9112,64.8215,64.8484,50386.0
2022-05-03 14:15:00,72.25,72.26,72.14,72.15,43720.0,64.8394,64.8484,64.7407,64.7497,43720.0
2022-05-03 14:20:00,72.15,72.22,72.12,72.12,64479.0,64.7497,64.8125,64.7227,64.7227,64479.0
2022-05-03 14:25:00,72.12,72.14,71.95,71.95,33836.0,64.7227,64.7407,64.5702,64.5702,33836.0
2022-05-03 14:30:00,71.96,72.05,71.94,71.95,55451.0,64.5791,64.6599,64.5612,64.5702,55451.0
2022-05-03 14:35:00,71.96,72.03,71.86,71.87,65574.0,64.5791,64.642,64.4894,64.4984,65574.0
2022-05-03 14:40:00,71.86,72.07,71.82,72.04,80579.0,64.4894,64.6779,64.4535,64.6509,80579.0
2022-05-03 14:45:00,72.01,72.12,71.92,72.06,109174.0,64.624,64.7227,64.5432,64.6689,109174.0
2022-05-03 14:50:00,72.06,72.18,72.03,72.16,26142.0,64.6689,64.7766,64.642,64.7586,26142.0
2022-05-03 14:55:00,72.16,72.21,72.12,72.17,35181.0,64.7586,64.8035,64.7227,64.7676,35181.0
2022-05-03 15:00:00,72.17,72.23,72.12,72.13,53072.0,64.7676,64.8215,64.7227,64.7317,53072.0
2022-05-03 15:05:00,72.14,72.29,72.13,72.26,34777.0,64.7407,64.8753,64.7317,64.8484,34777.0
2022-05-03 15:10:00,72.25,72.28,72.1,72.15,41445.0,64.8394,64.8663,64.7048,64.7497,41445.0
2022-05-03 15:15:00,72.15,72.16,72.07,72.09,57813.0,64.7497,64.7586,64.6779,64.6958,57813.0
2022-05-03 15:20:00,72.09,72.22,72.02,72.09,88350.0,64.6958,64.8125,64.633,64.6958,88350.0
2022-05-03 15:25:00,72.09,72.21,72.07,72.21,91145.0,64.6958,64.8035,64.6779,64.8035,91145.0
2022-05-03 15:30:00,72.2,72.37,72.15,72.31,88012.0,64.7945,64.9471,64.7497,64.8932,88012.0
2022-05-03 15:35:00,72.31,72.31,72.09,72.13,58442.0,64.8932,64.8932,64.6958,64.7317,58442.0
2022-05-03 15:40:00,72.14,72.14,72.05,72.11,101233.0,64.7407,64.7407,64.6599,64.7138,101233.0
2022-05-03 15:45:00,72.1,72.18,72.02,72.07,76740.0,64.7048,64.7766,64.633,64.6779,76740.0
2022-05-03 15:50:00,72.07,72.2,71.97,72.16,165886.0,64.6779,64.7945,64.5881,64.7586,165886.0
2022-05-03 15:55:00,72.15,72.16,72.04,72.12,267643.0,64.7497,64.7586,64.6509,64.7227,267643.0
2022-05-04 09:30:00,71.94,72.47,71.94,72.35,128040.0,64.5612,65.0368,64.5612,64.9291,128040.0
2022-05-04 09:35:00,72.25,72.26,71.84,71.92,57665.0,64.8394,64.8484,64.4715,64.5432,57665.0
2022-05-04 09:40:00,71.9,72.15,71.88,72.05,62909.0,64.5253,64.7497,64.5074,64.6599,62909.0
2022-05-04 09:45:00,72.08,72.31,72.02,72.02,36485.0,64.6868,64.8932,64.633,64.633,36485.0
2022-05-04 09:50:00,71.99,72.21,71.99,72.13,24516.0,64.6061,64.8035,64.6061,64.7317,24516.0
2022-05-04 09:55:00,72.13,72.4,72.13,72.34,42145.0,64.7317,64.974,64.7317,64.9202,42145.0
2022-05-04 10:00:00,72.33,72.34,72.19,72.21,36894.0,64.9112,64.9202,64.7856,64.8035,36894.0
2022-05-04 10:05:00,72.2,72.54,72.2,72.51,45962.0,64.7945,65.0997,64.7945,65.0727,45962.0
2022-05-04 10:10:00,72.52,72.52,72.35,72.43,12363.0,65.0817,65.0817,64.9291,65.0009,12363.0
2022-05-04 10:15:00,72.45,72.72,72.45,72.66,16542.0,65.0189,65.2612,65.0189,65.2073,16542.0
2022-05-04 10:20:00,72.64,72.7,72.49,72.51,11156.0,65.1894,65.2432,65.0548,65.0727,11156.0
2022-05-04 10:25:00,72.5,72.63,72.48,72.59,21397.0,65.0638,65.1804,65.0458,65.1445,21397.0
2022-05-04 10:30:00,72.59,72.72,72.38,72.42,42178.0,65.1445,65.2612,64.9561,64.992,42178.0
2022-05-04 10:35:00,72.43,72.55,72.41,72.51,28525.0,65.0009,65.1086,64.983,65.0727,28525.0
2022-05-04 10:40:00,72.52,72.56,72.41,72.46,16177.0,65.0817,65.1176,64.983,65.0279,16177.0
2022-05-04 10:45:00,72.45,72.56,72.45,72.53,14962.0,65.0189,65.1176,65.0189,65.0907,14962.0
2022-05-04 10:50:00,72.53,72.66,72.51,72.64,30659.0,65.0907,65.2073,65.0727,65.1894,30659.0
2022-05-04 10:55:00,72.63,72.89,72.63,72.81,20446.0,65.1804,65.4138,65.1804,65.342,20446.0
2022-05-04 11:00:00,72.82,72.87,72.77,72.87,14368.0,65.3509,65.3958,65.3061,65.3958,14368.0
2022-05-04 11:05:00,72.87,72.96,72.75,72.79,15492.0,65.3958,65.4766,65.2881,65.324,15492.0
2022-05-04 11:10:00,72.81,72.84,72.74,72.77,6002.0,65.342,65.3689,65.2791,65.3061,6002.0
2022-05-04 11:15:00,72.78,72.8,72.68,72.7,4208.0,65.315,65.333,65.2253,65.2432,4208.0
2022-05-04 11:20:00,72.68,72.78,72.66,72.77,9082.0,65.2253,65.315,65.2073,65.3061,9082.0
2022-05-04 11:25:00,72.79,72.82,72.65,72.67,8052.0,65.324,65.3509,65.1984,65.2163,8052.0
2022-05-04 11:30:00,72.67,72.76,72.66,72.75,15875.0,65.2163,65.2971,65.2073,65.2881,15875.0
2022-05-04 11:35:00,72.75,72.87,72.72,72.85,8711.0,65.2881,65.3958,65.2612,65.3779,8711.0
2022-05-04 11:40:00,72.82,72.86,72.78,72.83,13157.0,65.3509,65.3868,65.315,65.3599,13157.0
2022-05-04 11:45:00,72.84,72.88,72.81,72.88,13190.0,65.3689,65.4048,65.342,65.4048,13190.0
2022-05-04 11:50:00,72.9,73.01,72.84,72.86,15349.0,65.4227,65.5214,65.3689,65.3868,15349.0
2022-05-04 11:55:00,72.87,72.87,72.74,72.78,7131.0,65.3958,65.3958,65.2791,65.315,7131.0
2022-05-04 12:00:00,72.76,72.89,72.75,72.85,9762.0,65.2971,65.4138,65.2881,65.3779,9762.0
2022-05-04 12:05:00,72.85,72.86,72.79,72.81,8096.0,65.3779,65.3868,65.324,65.342,8096.0
2022-05-04 12:10:00,72.81,72.81,72.69,72.71,16615.0,65.342,65.342,65.2343,65.2522,16615.0
2022-05-04 12:15:00,72.72,72.8,72.72,72.79,14670.0,65.2612,65.333,65.2612,65.324,14670.0
2022-05-04 12:20:00,72.79,72.81,72.69,72.74,10748.0,65.324,65.342,65.2343,65.2791,10748.0
2022-05-04 12:25:00,72.75,72.76,72.56,72.56,14989.0,65.2881,65.2971,65.1176,65.1176,14989.0
2022-05-04 12:30:00,72.55,72.65,72.49,72.6,8681.0,65.1086,65.1984,65.0548,65.1535,8681.0
2022-05-04 12:35:00,72.61,72.7,72.57,72.7,7948.0,65.1625,65.2432,65.1266,65.2432,7948.0
2022-05-04 12:40:00,72.71,72.84,72.71,72.8,12527.0,65.2522,65.3689,65.2522,65.333,12527.0
2022-05-04 12:45:00,72.79,72.94,72.78,72.94,13013.0,65.324,65.4586,65.315,65.4586,13013.0
2022-05-04 12:50:00,72.94,73.01,72.91,72.98,10080.0,65.4586,65.5214,65.4317,65.4945,10080.0
2022-05-04 12:55:00,72.97,73.0,72.9,72.94,8639.0,65.4856,65.5125,65.4227,65.4586,8639.0
2022-05-04 13:00:00,72.93,72.93,72.7,72.71,27385.0,65.4497,65.4497,65.2432,65.2522,27385.0
2022-05-04 13:05:00,72.71,72.77,72.66,72.77,23816.0,65.2522,65.3061,65.2073,65.3061,23816.0
2022-05-04 13:10:00,72.79,72.8,72.72,72.75,16350.0,65.324,65.333,65.2612,65.2881,16350.0
2022-05-04 13:15:00,72.75,72.87,72.75,72.86,10108.0,65.2881,65.3958,65.2881,65.3868,10108.0
2022-05-04 13:20:00,72.88,72.88,72.66,72.7,9160.0,65.4048,65.4048,65.2073,65.2432,9160.0
2022-05-04 13:25:00,72.71,72.73,72.56,72.56,11834.0,65.2522,65.2702,65.1176,65.1176,11834.0
2022-05-04 13:30:00,72.56,72.56,72.43,72.45,9527.0,65.1176,65.1176,65.0009,65.0189,9527.0
2022-05-04 13:35:00,72.45,72.55,72.36,72.55,17614.0,65.0189,65.1086,64.9381,65.1086,17614.0
2022-05-04 13:40:00,72.56,72.65,72.54,72.63,11890.0,65.1176,65.1984,65.0997,65.1804,11890.0
2022-05-04 13:45:00,72.64,72.75,72.61,72.72,16173.0,65.1894,65.2881,65.1625,65.2612,16173.0
2022-05-04 13:50:00,72.72,72.72,72.62,72.62,21808.0,65.2612,65.2612,65.1715,65.1715,21808.0
2022-05-04 13:55:00,72.61,72.72,72.46,72.53,19358.0,65.1625,65.2612,65.0279,65.0907,19358.0
2022-05-04 14:00:00,72.54,72.76,72.39,72.74,44520.0,65.0997,65.2971,64.965,65.2791,44520.0
2022-05-04 14:05:00,72.78,72.93,72.65,72.92,42358.0,65.315,65.4497,65.1984,65.4407,42358.0
2022-05-04 14:10:00,72.89,72.95,72.69,72.74,33639.0,65.4138,65.4676,65.2343,65.2791,33639.0
2022-05-04 14:15:00,72.73,72.78,72.55,72.63,14673.0,65.2702,65.315,65.1086,65.1804,14673.0
2022-05-04 14:20:00,72.61,72.74,72.57,72.72,39103.0,65.1625,65.2791,65.1266,65.2612,39103.0
2022-05-04 14:25:00,72.74,72.96,72.73,72.92,14327.0,65.2791,65.4766,65.2702,65.4407,14327.0
2022-05-04 14:30:00,72.93,72.96,72.31,72.4,60015.0,65.4497,65.4766,64.8932,64.974,60015.0
2022-05-04 14:35:00,72.42,72.78,72.32,72.71,46514.0,64.992,65.315,64.9022,65.2522,46514.0
2022-05-04 14:40:00,72.7,73.05,72.67,72.91,62845.0,65.2432,65.5573,65.2163,65.4317,62845.0
2022-05-04 14:45:00,72.89,73.13,72.89,73.02,28222.0,65.4138,65.6291,65.4138,65.5304,28222.0
2022-05-04 14:50:00,73.05,73.18,73.01,73.18,28925.0,65.5573,65.674,65.5214,65.674,28925.0
2022-05-04 14:55:00,73.18,73.25,73.06,73.12,30461.0,65.674,65.7368,65.5663,65.6202,30461.0
2022-05-04 15:00:00,73.12,73.17,73.07,73.16,25646.0,65.6202,65.665,65.5753,65.6561,25646.0
2022-05-04 15:05:00,73.15,73.32,73.14,73.26,21469.0,65.6471,65.7997,65.6381,65.7458,21469.0
2022-05-04 15:10:00,73.27,73.38,73.26,73.32,25163.0,65.7548,65.8535,65.7458,65.7997,25163.0
2022-05-04 15:15:00,73.31,73.31,73.08,73.17,28438.0,65.7907,65.7907,65.5843,65.665,28438.0
2022-05-04 15:20:00,73.16,73.29,73.14,73.29,32108.0,65.6561,65.7727,65.6381,65.7727,32108.0
2022-05-04 15:25:00,73.3,73.35,73.27,73.32,37729.0,65.7817,65.8266,65.7548,65.7997,37729.0
2022-05-04 15:30:00,73.34,73.5,73.3,73.46,26162.0,65.8176,65.9612,65.7817,65.9253,26162.0
2022-05-04 15:35:00,73.45,73.52,73.4,73.44,28640.0,65.9163,65.9791,65.8714,65.9073,28640.0
2022-05-04 15:40:00,73.45,73.59,73.42,73.58,45211.0,65.9163,66.042,65.8894,66.033,45211.0
2022-05-04 15:45:00,73.58,73.61,73.43,73.59,70142.0,66.033,66.0599,65.8984,66.042,70142.0
2022-05-04 15:50:00,73.59,73.65,73.48,73.52,162681.0,66.042,66.0958,65.9432,65.9791,162681.0
2022-05-04 15:55:00,73.5,73.53,73.28,73.4,290173.0,65.9612,65.9881,65.7638,65.8714,290173.0
2022-05-05 09:30:00,73.2,73.32,72.96,73.16,48611.0,65.692,65.7997,65.4766,65.6561,48611.0
2022-05-05 09:35:00,73.17,73.5,73.13,73.26,128697.0,65.665,65.9612,65.6291,65.7458,128697.0
2022-05-05 09:40:00,73.26,73.39,73.15,73.15,36277.0,65.7458,65.8625,65.6471,65.6471,36277.0
2022-05-05 09:45:00,73.17,73.3,73.03,73.04,29260.0,65.665,65.7817,65.5394,65.5484,29260.0
2022-05-05 09:50:00,73.06,73.19,73.0,73.11,30456.0,65.5663,65.683,65.5125,65.6112,30456.0
2022-05-05 09:55:00,73.13,73.24,73.09,73.12,14320.0,65.6291,65.7279,65.5932,65.6202,14320.0
2022-05-05 10:00:00,73.14,73.44,73.13,73.44,15925.0,65.6381,65.9073,65.6291,65.9073,15925.0
2022-05-05 10:05:00,73.41,73.41,73.12,73.12,21438.0,65.8804,65.8804,65.6202,65.6202,21438.0
2022-05-05 10:10:00,73.11,73.11,72.89,73.1,36796.0,65.6112,65.6112,65.4138,65.6022,36796.0
2022-05-05 10:15:00,73.14,73.2,73.04,73.11,14926.0,65.6381,65.692,65.5484,65.6112,14926.0
2022-05-05 10:20:00,73.11,73.2,73.04,73.15,19306.0,65.6112,65.692,65.5484,65.6471,19306.0
2022-05-05 10:25:00,73.16,73.29,73.14,73.15,12398.0,65.6561,65.7727,65.6381,65.6471,12398.0
2022-05-05 10:30:00,73.14,73.38,73.13,73.37,12333.0,65.6381,65.8535,65.6291,65.8445,12333.0
2022-05-05 10:35:00,73.4,73.58,73.36,73.36,14540.0,65.8714,66.033,65.8355,65.8355,14540.0
2022-05-05 10:40:00,73.33,73.33,73.13,73.15,27955.0,65.8086,65.8086,65.6291,65.6471,27955.0
2022-05-05 10:45:00,73.17,73.18,72.85,72.95,16586.0,65.665,65.674,65.3779,65.4676,16586.0
2022-05-05 10:50:00,72.89,72.97,72.82,72.89,9364.0,65.4138,65.4856,65.3509,65.4138,9364.0
2022-05-05 10:55:00,72.94,73.02,72.83,72.96,12228.0,65.4586,65.5304,65.3599,65.4766,12228.0
2022-05-05 11:00:00,72.94,73.03,72.86,72.88,9644.0,65.4586,65.5394,65.3868,65.4048,9644.0
2022-05-05 11:05:00,72.88,72.94,72.71,72.76,11693.0,65.4048,65.4586,65.2522,65.2971,11693.0
2022-05-05 11:10:00,72.78,72.82,72.61,72.81,29237.0,65.315,65.3509,65.1625,65.342,29237.0
2022-05-05 11:15:00,72.81,72.89,72.74,72.84,8800.0,65.342,65.4138,65.2791,65.3689,8800.0
2022-05-05 11:20:00,72.83,72.9,72.78,72.78,13342.0,65.3599,65.4227,65.315,65.315,13342.0
2022-05-05 11:25:00,72.78,72.83,72.74,72.81,11592.0,65.315,65.3599,65.2791,65.342,11592.0
2022-05-05 11:30:00,72.82,73.04,72.81,72.96,19272.0,65.3509,65.5484,65.342,65.4766,19272.0
2022-05-05 11:35:00,72.96,73.1,72.96,73.06,9224.0,65.4766,65.6022,65.4766,65.5663,9224.0
2022-05-05 11:40:00,73.09,73.13,73.03,73.12,10261.0,65.5932,65.6291,65.5394,65.6202,10261.0
2022-05-05 11:45:00,73.11,73.11,72.83,72.89,16667.0,65.6112,65.6112,65.3599,65.4138,16667.0
2022-05-05 11:50:00,72.88,72.88,72.74,72.77,15693.0,65.4048,65.4048,65.2791,65.3061,15693.0
2022-05-05 11:55:00,72.82,72.84,72.73,72.74,8983.0,65.3509,65.3689,65.2702,65.2791,8983.0
2022-05-05 12:00:00,72.74,72.79,72.61,72.77,58289.0,65.2791,65.324,65.1625,65.3061,58289.0
2022-05-05 12:05:00,72.77,72.97,72.75,72.97,12799.0,65.3061,65.4856,65.2881,65.4856,12799.0
2022-05-05 12:10:00,72.96,72.96,72.83,72.87,10368.0,65.4766,65.4766,65.3599,65.3958,10368.0
2022-05-05 12:15:00,72.87,72.98,72.85,72.91,19564.0,65.3958,65.4945,65.3779,65.4317,19564.0
2022-05-05 12:20:00,72.91,72.92,72.8,72.83,28594.0,65.4317,65.4407,65.333,65.3599,28594.0
2022-05-05 12:25:00,72.83,73.03,72.82,72.93,8451.0,65.3599,65.5394,65.3509,65.4497,8451.0
2022-05-05 12:30:00,72.92,72.97,72.88,72.91,6926.0,65.4407,65.4856,65.4048,65.4317,6926.0
2022-05-05 12:35:00,72.9,72.92,72.76,72.84,23956.0,65.4227,65.4407,65.2971,65.3689,23956.0
2022-05-05 12:40:00,72.84,73.0,72.8,72.98,56286.0,65.3689,65.5125,65.333,65.4945,56286.0
2022-05-05 12:45:00,72.99,73.12,72.97,73.11,29813.0,65.5035,65.6202,65.4856,65.6112,29813.0
2022-05-05 12:50:00,73.14,73.27,73.1,73.26,24456.0,65.6381,65.7548,65.6022,65.7458,24456.0
2022-05-05 12:55:00,73.27,73.36,73.26,73.33,13613.0,65.7548,65.8355,65.7458,65.8086,13613.0
2022-05-05 13:00:00,73.35,73.62,73.3,73.57,13905.0,65.8266,66.0689,65.7817,66.024,13905.0
2022-05-05 13:05:00,73.57,73.58,73.39,73.42,17601.0,66.024,66.033,65.8625,65.8894,17601.0
2022-05-05 13:10:00,73.41,73.45,73.27,73.28,15847.0,65.8804,65.9163,65.7548,65.7638,15847.0
2022-05-05 13:15:00,73.28,73.32,73.12,73.18,13183.0,65.7638,65.7997,65.6202,65.674,13183.0
2022-05-05 13:20:00,73.14,73.22,73.11,73.22,10274.0,65.6381,65.7099,65.6112,65.7099,10274.0
2022-05-05 13:25:00,73.21,73.25,73.13,73.18,15258.0,65.7009,65.7368,65.6291,65.674,15258.0
2022-05-05 13:30:00,73.18,73.2,73.05,73.16,20166.0,65.674,65.692,65.5573,65.6561,20166.0
2022-05-05 13:35:00,73.19,73.31,73.14,73.26,16967.0,65.683,65.7907,65.6381,65.7458,16967.0
2022-05-05 13:40:00,73.25,73.27,73.15,73.15,9734.0,65.7368,65.7548,65.6471,65.6471,9734.0
2022-05-05 13:45:00,73.14,73.22,73.07,73.09,13964.0,65.6381,65.7099,65.5753,65.5932,13964.0
2022-05-05 13:50:00,73.04,73.05,72.84,72.86,8407.0,65.5484,65.5573,65.3689,65.3868,8407.0
2022-05-05 13:55:00,72.87,72.97,72.76,72.95,53779.0,65.3958,65.4856,65.2971,65.4676,53779.0
2022-05-05 14:00:00,72.96,73.01,72.91,72.98,16712.0,65.4766,65.5214,65.4317,65.4945,16712.0
2022-05-05 14:05:00,72.99,73.04,72.96,73.0,11368.0,65.5035,65.5484,65.4766,65.5125,11368.0
2022-05-05 14:10:00,73.01,73.04,72.84,72.93,22098.0,65.5214,65.5484,65.3689,65.4497,22098.0
2022-05-05 14:15:00,72.93,73.03,72.9,72.98,16042.0,65.4497,65.5394,65.4227,65.4945,16042.0
2022-05-05 14:20:00,72.99,73.06,72.79,72.83,20790.0,65.5035,65.5663,65.324,65.3599,20790.0
2022-05-05 14:25:00,72.83,72.87,72.67,72.67,20369.0,65.3599,65.3958,65.2163,65.2163,20369.0
2022-05-05 14:30:00,72.67,72.71,72.45,72.45,17822.0,65.2163,65.2522,65.0189,65.0189,17822.0
2022-05-05 14:35:00,72.44,72.51,72.36,72.48,35767.0,65.0099,65.0727,64.9381,65.0458,35767.0
2022-05-05 14:40:00,72.47,72.54,72.4,72.45,17745.0,65.0368,65.0997,64.974,65.0189,17745.0
2022-05-05 14:45:00,72.45,72.64,72.43,72.64,27140.0,65.0189,65.1894,65.0009,65.1894,27140.0
2022-05-05 14:50:00,72.64,72.76,72.5,72.51,34595.0,65.1894,65.2971,65.0638,65.0727,34595.0
2022-05-05 14:55:00,72.49,72.64,72.43,72.58,48896.0,65.0548,65.1894,65.0009,65.1356,48896.0
2022-05-05 15:00:00,72.56,72.6,72.44,72.44,57859.0,65.1176,65.1535,65.0099,65.0099,57859.0
2022-05-05 15:05:00,72.46,72.52,72.36,72.5,80622.0,65.0279,65.0817,64.9381,65.0638,80622.0
2022-05-05 15:10:00,72.51,72.51,72.23,72.25,41674.0,65.0727,65.0727,64.8215,64.8394,41674.0
2022-05-05 15:15:00,72.25,72.36,72.23,72.33,68637.0,64.8394,64.9381,64.8215,64.9112,68637.0
2022-05-05 15:20:00,72.32,72.33,72.19,72.25,50288.0,64.9022,64.9112,64.7856,64.8394,50288.0
2022-05-05 15:25:00,72.25,72.42,72.24,72.32,43118.0,64.8394,64.992,64.8304,64.9022,43118.0
2022-05-05 15:30:00,72.31,72.42,72.21,72.35,48124.0,64.8932,64.992,64.8035,64.9291,48124.0
2022-05-05 15:35:00,72.35,72.45,72.3,72.39,60724.0,64.9291,65.0189,64.8843,64.965,60724.0
2022-05-05 15:40:00,72.39,72.56,72.39,72.44,60822.0,64.965,65.1176,64.965,65.0099,60822.0
2022-05-05 15:45:00,72.46,72.51,72.2,72.26,77783.0,65.0279,65.0727,64.7945,64.8484,77783.0
2022-05-05 15:50:00,72.26,72.84,72.26,72.6,167132.0,64.8484,65.3689,64.8484,65.1535,167132.0
2022-05-05 15:55:00,72.62,72.82,72.57,72.79,244964.0,65.1715,65.3509,65.1266,65.324,244964.0
2022-05-06 09:30:00,72.72,72.9,72.47,72.81,46259.0,65.2612,65.4227,65.0368,65.342,46259.0
2022-05-06 09:35:00,72.93,73.11,72.88,73.03,11894.0,65.4497,65.6112,65.4048,65.5394,11894.0
2022-05-06 09:40:00,73.07,73.16,72.77,72.83,14773.0,65.5753,65.6561,65.3061,65.3599,14773.0
2022-05-06 09:45:00,72.79,72.79,72.63,72.65,13168.0,65.324,65.324,65.1804,65.1984,13168.0
2022-05-06 09:50:00,72.69,72.83,72.67,72.72,16635.0,65.2343,65.3599,65.2163,65.2612,16635.0
2022-05-06 09:55:00,72.75,72.82,72.7,72.71,14333.0,65.2881,65.3509,65.2432,65.2522,14333.0
2022-05-06 10:00:00,72.72,72.82,72.44,72.49,15590.0,65.2612,65.3509,65.0099,65.0548,15590.0
2022-05-06 10:05:00,72.49,72.65,72.4,72.61,49157.0,65.0548,65.1984,64.974,65.1625,49157.0
2022-05-06 10:10:00,72.63,72.72,72.57,72.62,23787.0,65.1804,65.2612,65.1266,65.1715,23787.0
2022-05-06 10:15:00,72.6,72.73,72.42,72.68,51173.0,65.1535,65.2702,64.992,65.2253,51173.0
2022-05-06 10:20:00,72.65,72.77,72.6,72.74,20392.0,65.1984,65.3061,65.1535,65.2791,20392.0
2022-05-06 10:25:00,72.71,72.86,72.68,72.68,30944.0,65.2522,65.3868,65.2253,65.2253,30944.0
2022-05-06 10:30:00,72.67,72.77,72.63,72.65,16942.0,65.2163,65.3061,65.1804,65.1984,16942.0
2022-05-06 10:35:00,72.65,72.74,72.51,72.58,27022.0,65.1984,65.2791,65.0727,65.1356,27022.0
2022-05-06 10:40:00,72.58,72.83,72.58,72.76,18483.0,65.1356,65.3599,65.1356,65.2971,18483.0
2022-05-06 10:45:00,72.74,72.91,72.73,72.84,18057.0,65.2791,65.4317,65.2702,65.3689,18057.0
2022-05-06 10:50:00,72.83,72.9,72.62,72.9,19262.0,65.3599,65.4227,65.1715,65.4227,19262.0
2022-05-06 10:55:00,72.88,73.06,72.88,73.01,22257.0,65.4048,65.5663,65.4048,65.5214,22257.0
2022-05-06 11:00:00,73.02,73.03,72.91,72.91,12306.0,65.5304,65.5394,65.4317,65.4317,12306.0
2022-05-06 11:05:00,72.93,73.09,72.91,73.03,8000.0,65.4497,65.5932,65.4317,65.5394,8000.0
2022-05-06 11:10:00,73.01,73.02,72.92,72.96,12596.0,65.5214,65.5304,65.4407,65.4766,12596.0
2022-05-06 11:15:00,72.97,73.11,72.96,73.0,11404.0,65.4856,65.6112,65.4766,65.5125,11404.0
2022-05-06 11:20:00,73.01,73.11,72.97,73.03,13329.0,65.5214,65.6112,65.4856,65.5394,13329.0
2022-05-06 11:25:00,73.03,73.04,72.76,72.77,17814.0,65.5394,65.5484,65.2971,65.3061,17814.0
2022-05-06 11:30:00,72.79,72.82,72.59,72.67,25065.0,65.324,65.3509,65.1445,65.2163,25065.0
2022-05-06 11:35:00,72.66,72.73,72.61,72.64,13287.0,65.2073,65.2702,65.1625,65.1894,13287.0
2022-05-06 11:40:00,72.63,72.71,72.59,72.63,10458.0,65.1804,65.2522,65.1445,65.1804,10458.0
2022-05-06 11:45:00,72.62,72.66,72.58,72.6,13792.0,65.1715,65.2073,65.1356,65.1535,13792.0
2022-05-06 11:50:00,72.6,72.66,72.58,72.6,24415.0,65.1535,65.2073,65.1356,65.1535,24415.0
2022-05-06 11:55:00,72.59,72.67,72.54,72.57,28404.0,65.1445,65.2163,65.0997,65.1266,28404.0
2022-05-06 12:00:00,72.57,72.65,72.56,72.63,24976.0,65.1266,65.1984,65.1176,65.1804,24976.0
2022-05-06 12:05:00,72.64,72.8,72.64,72.75,7287.0,65.1894,65.333,65.1894,65.2881,7287.0
2022-05-06 12:10:00,72.76,72.78,72.7,72.72,11895.0,65.2971,65.315,65.2432,65.2612,11895.0
2022-05-06 12:15:00,72.69,72.73,72.63,72.63,10156.0,65.2343,65.2702,65.1804,65.1804,10156.0
2022-05-06 12:20:00,72.63,72.72,72.63,72.7,7120.0,65.1804,65.2612,65.1804,65.2432,7120.0
2022-05-06 12:25:00,72.7,72.74,72.59,72.71,11022.0,65.2432,65.2791,65.1445,65.2522,11022.0
2022-05-06 12:30:00,72.71,72.75,72.6,72.74,6792.0,65.2522,65.2881,65.1535,65.2791,6792.0
2022-05-06 12:35:00,72.74,72.74,72.59,72.71,27835.0,65.2791,65.2791,65.1445,65.2522,27835.0
2022-05-06 12:40:00,72.68,72.76,72.67,72.74,8610.0,65.2253,65.2971,65.2163,65.2791,8610.0
2022-05-06 12:45:00,72.76,72.9,72.76,72.87,9900.0,65.2971,65.4227,65.2971,65.3958,9900.0
2022-05-06 12:50:00,72.87,72.89,72.76,72.86,8231.0,65.3958,65.4138,65.2971,65.3868,8231.0
2022-05-06 12:55:00,72.89,73.03,72.88,72.96,12636.0,65.4138,65.5394,65.4048,65.4766,12636.0
2022-05-06 13:00:00,72.97,73.08,72.91,73.04,10925.0,65.4856,65.5843,65.4317,65.5484,10925.0
2022-05-06 13:05:00,73.0,73.07,72.94,73.06,7192.0,65.5125,65.5753,65.4586,65.5663,7192.0
2022-05-06 13:10:00,73.06,73.06,72.97,73.02,6753.0,65.5663,65.5663,65.4856,65.5304,6753.0
2022-05-06 13:15:00,73.02,73.05,72.94,72.96,14087.0,65.5304,65.5573,65.4586,65.4766,14087.0
2022-05-06 13:20:00,72.96,72.96,72.83,72.86,17135.0,65.4766,65.4766,65.3599,65.3868,17135.0
2022-05-06 13:25:00,72.88,72.92,72.8,72.86,15376.0,65.4048,65.4407,65.333,65.3868,15376.0
2022-05-06 13:30:00,72.89,72.97,72.85,72.86,10364.0,65.4138,65.4856,65.3779,65.3868,10364.0
2022-05-06 13:35:00,72.91,72.94,72.72,72.77,10570.0,65.4317,65.4586,65.2612,65.3061,10570.0
2022-05-06 13:40:00,72.8,72.86,72.74,72.86,11752.0,65.333,65.3868,65.2791,65.3868,11752.0
2022-05-06 13:45:00,72.93,72.93,72.79,72.8,8339.0,65.4497,65.4497,65.324,65.333,8339.0
2022-05-06 13:50:00,72.81,72.83,72.67,72.69,10309.0,65.342,65.3599,65.2163,65.2343,10309.0
2022-05-06 13:55:00,72.7,72.72,72.66,72.66,7392.0,65.2432,65.2612,65.2073,65.2073,7392.0
2022-05-06 14:00:00,72.66,72.74,72.63,72.63,14063.0,65.2073,65.2791,65.1804,65.1804,14063.0
2022-05-06 14:05:00,72.63,72.63,72.52,72.52,10144.0,65.1804,65.1804,65.0817,65.0817,10144.0
2022-05-06 14:10:00,72.5,72.57,72.42,72.45,8139.0,65.0638,65.1266,64.992,65.0189,8139.0
2022-05-06 14:15:00,72.49,72.53,72.4,72.42,24020.0,65.0548,65.0907,64.974,64.992,24020.0
2022-05-06 14:20:00,72.42,72.52,72.4,72.48,39913.0,64.992,65.0817,64.974,65.0458,39913.0
2022-05-06 14:25:00,72.48,72.5,72.41,72.43,32947.0,65.0458,65.0638,64.983,65.0009,32947.0
2022-05-06 14:30:00,72.43,72.45,72.27,72.29,10883.0,65.0009,65.0189,64.8573,64.8753,10883.0
2022-05-06 14:35:00,72.31,72.38,72.28,72.38,15082.0,64.8932,64.9561,64.8663,64.9561,15082.0
2022-05-06 14:40:00,72.42,72.43,72.34,72.35,12408.0,64.992,65.0009,64.9202,64.9291,12408.0
2022-05-06 14:45:00,72.35,72.5,72.35,72.5,17273.0,64.9291,65.0638,64.9291,65.0638,17273.0
2022-05-06 14:50:00,72.49,72.62,72.49,72.59,12211.0,65.0548,65.1715,65.0548,65.1445,12211.0
2022-05-06 14:55:00,72.63,72.69,72.51,72.52,11982.0,65.1804,65.2343,65.0727,65.0817,11982.0
2022-05-06 15:00:00,72.52,72.64,72.48,72.63,11192.0,65.0817,65.1894,65.0458,65.1804,11192.0
2022-05-06 15:05:00,72.62,72.68,72.45,72.51,13263.0,65.1715,65.2253,65.0189,65.0727,13263.0
2022-05-06 15:10:00,72.52,72.6,72.51,72.56,9063.0,65.0817,65.1535,65.0727,65.1176,9063.0
2022-05-06 15:15:00,72.57,72.67,72.56,72.67,17929.0,65.1266,65.2163,65.1176,65.2163,17929.0
2022-05-06 15:20:00,72.65,72.65,72.51,72.58,15483.0,65.1984,65.1984,65.0727,65.1356,15483.0
2022-05-06 15:25:00,72.58,72.68,72.55,72.64,22013.0,65.1356,65.2253,65.1086,65.1894,22013.0
2022-05-06 15:30:00,72.64,72.78,72.63,72.77,70539.0,65.1894,65.315,65.1804,65.3061,70539.0
2022-05-06 15:35:00,72.77,73.09,72.77,73.08,47930.0,65.3061,65.5932,65.3061,65.5843,47930.0
2022-05-06 15:40:00,73.1,73.16,73.0,73.02,38707.0,65.6022,65.6561,65.5125,65.5304,38707.0
2022-05-06 15:45:00,73.03,73.29,73.02,73.21,38738.0,65.5394,65.7727,65.5304,65.7009,38738.0
2022-05-06 15:50:00,73.22,73.28,73.09,73.11,98197.0,65.7099,65.7638,65.5932,65.6112,98197.0
2022-05-06 15:55:00,73.11,73.14,73.0,73.07,115779.0,65.6112,65.6381,65.5125,65.5753,115779.0
2022-05-09 09:30:00,72.81,73.22,72.76,72.87,79619.0,65.342,65.7099,65.2971,65.3958,79619.0
2022-05-09 09:35:00,72.88,73.0,72.68,72.93,29940.0,65.4048,65.5125,65.2253,65.4497,29940.0
2022-05-09 09:40:00,72.96,73.02,72.59,72.77,30971.0,65.4766,65.5304,65.1445,65.3061,30971.0
2022-05-09 09:45:00,72.76,72.89,72.65,72.75,49556.0,65.2971,65.4138,65.1984,65.2881,49556.0
2022-05-09 09:50:00,72.75,73.24,72.73,73.09,28010.0,65.2881,65.7279,65.2702,65.5932,28010.0
2022-05-09 09:55:00,73.13,73.37,73.11,73.36,18795.0,65.6291,65.8445,65.6112,65.8355,18795.0
2022-05-09 10:00:00,73.35,73.43,73.13,73.17,42155.0,65.8266,65.8984,65.6291,65.665,42155.0
2022-05-09 10:05:00,73.17,73.26,73.14,73.21,24596.0,65.665,65.7458,65.6381,65.7009,24596.0
2022-05-09 10:10:00,73.23,73.39,73.1,73.12,31102.0,65.7189,65.8625,65.6022,65.6202,31102.0
2022-05-09 10:15:00,73.13,73.31,73.11,73.17,22479.0,65.6291,65.7907,65.6112,65.665,22479.0
2022-05-09 10:20:00,73.13,73.2,73.11,73.12,12037.0,65.6291,65.692,65.6112,65.6202,12037.0
2022-05-09 10:25:00,73.12,73.31,73.12,73.28,15342.0,65.6202,65.7907,65.6202,65.7638,15342.0
2022-05-09 10:30:00,73.32,73.77,73.32,73.75,36924.0,65.7997,66.2035,65.7997,66.1855,36924.0
2022-05-09 10:35:00,73.74,73.89,73.59,73.62,48465.0,66.1766,66.3112,66.042,66.0689,48465.0
2022-05-09 10:40:00,73.63,73.76,73.62,73.73,21544.0,66.0779,66.1945,66.0689,66.1676,21544.0
2022-05-09 10:45:00,73.73,73.81,73.67,73.74,31356.0,66.1676,66.2394,66.1138,66.1766,31356.0
2022-05-09 10:50:00,73.72,73.83,73.7,73.71,37781.0,66.1586,66.2573,66.1407,66.1497,37781.0
2022-05-09 10:55:00,73.72,73.77,73.63,73.63,15532.0,66.1586,66.2035,66.0779,66.0779,15532.0
2022-05-09 11:00:00,73.63,73.73,73.58,73.66,24145.0,66.0779,66.1676,66.033,66.1048,24145.0
2022-05-09 11:05:00,73.64,73.77,73.59,73.72,24718.0,66.0868,66.2035,66.042,66.1586,24718.0
2022-05-09 11:10:00,73.72,73.79,73.69,73.73,28706.0,66.1586,66.2214,66.1317,66.1676,28706.0
2022-05-09 11:15:00,73.74,73.79,73.59,73.65,43069.0,66.1766,66.2214,66.042,66.0958,43069.0
2022-05-09 11:20:00,73.65,73.72,73.59,73.67,20890.0,66.0958,66.1586,66.042,66.1138,20890.0
2022-05-09 11:25:00,73.63,73.68,73.5,73.55,19581.0,66.0779,66.1227,65.9612,66.0061,19581.0
2022-05-09 11:30:00,73.56,73.56,73.42,73.44,29009.0,66.015,66.015,65.8894,65.9073,29009.0
2022-05-09 11:35:00,73.45,73.75,73.44,73.68,38597.0,65.9163,66.1855,65.9073,66.1227,38597.0
2022-05-09 11:40:00,73.67,73.81,73.61,73.81,15100.0,66.1138,66.2394,66.0599,66.2394,15100.0
2022-05-09 11:45:00,73.8,73.98,73.75,73.98,26942.0,66.2304,66.392,66.1855,66.392,26942.0
2022-05-09 11:50:00,73.99,74.09,73.93,73.97,50715.0,66.4009,66.4907,66.3471,66.383,50715.0
2022-05-09 11:55:00,73.96,73.96,73.8,73.83,13420.0,66.374,66.374,66.2304,66.2573,13420.0
2022-05-09 12:00:00,73.81,73.81,73.66,73.74,12833.0,66.2394,66.2394,66.1048,66.1766,12833.0
2022-05-09 12:05:00,73.73,73.86,73.7,73.76,18220.0,66.1676,66.2843,66.1407,66.1945,18220.0
2022-05-09 12:10:00,73.77,73.85,73.73,73.82,10000.0,66.2035,66.2753,66.1676,66.2484,10000.0
2022-05-09 12:15:00,73.85,73.89,73.67,73.67,10803.0,66.2753,66.3112,66.1138,66.1138,10803.0
2022-05-09 12:20:00,73.65,73.73,73.57,73.67,15927.0,66.0958,66.1676,66.024,66.1138,15927.0
2022-05-09 12:25:00,73.7,73.7,73.55,73.63,27764.0,66.1407,66.1407,66.0061,66.0779,27764.0
2022-05-09 12:30:00,73.63,73.78,73.56,73.72,18470.0,66.0779,66.2125,66.015,66.1586,18470.0
2022-05-09 12:35:00,73.73,73.74,73.59,73.59,7018.0,66.1676,66.1766,66.042,66.042,7018.0
2022-05-09 12:40:00,73.59,73.59,73.5,73.53,12878.0,66.042,66.042,65.9612,65.9881,12878.0
2022-05-09 12:45:00,73.54,73.62,73.51,73.53,7975.0,65.9971,66.0689,65.9702,65.9881,7975.0
2022-05-09 12:50:00,73.54,73.6,73.45,73.59,6931.0,65.9971,66.0509,65.9163,66.042,6931.0
2022-05-09 12:55:00,73.57,73.63,73.55,73.63,9590.0,66.024,66.0779,66.0061,66.0779,9590.0
2022-05-09 13:00:00,73.66,73.67,73.6,73.64,9043.0,66.1048,66.1138,66.0509,66.0868,9043.0
2022-05-09 13:05:00,73.63,73.72,73.63,73.68,9707.0,66.0779,66.1586,66.0779,66.1227,9707.0
2022-05-09 13:10:00,73.68,73.71,73.61,73.62,8745.0,66.1227,66.1497,66.0599,66.0689,8745.0
2022-05-09 13:15:00,73.62,73.78,73.62,73.75,11264.0,66.0689,66.2125,66.0689,66.1855,11264.0
2022-05-09 13:20:00,73.74,73.74,73.67,73.67,8395.0,66.1766,66.1766,66.1138,66.1138,8395.0
2022-05-09 13:25:00,73.72,73.85,73.72,73.83,13036.0,66.1586,66.2753,66.1586,66.2573,13036.0
2022-05-09 13:30:00,73.83,73.9,73.63,73.67,18329.0,66.2573,66.3202,66.0779,66.1138,18329.0
2022-05-09 13:35:00,73.69,73.69,73.6,73.69,9893.0,66.1317,66.1317,66.0509,66.1317,9893.0
2022-05-09 13:40:00,73.7,73.95,73.7,73.92,9598.0,66.1407,66.365,66.1407,66.3381,9598.0
2022-05-09 13:45:00,73.94,74.03,73.9,73.94,9725.0,66.3561,66.4368,66.3202,66.3561,9725.0
2022-05-09 13:50:00,73.91,73.95,73.66,73.72,14701.0,66.3291,66.365,66.1048,66.1586,14701.0
2022-05-09 13:55:00,73.71,73.87,73.69,73.85,13522.0,66.1497,66.2932,66.1317,66.2753,13522.0
2022-05-09 14:00:00,73.85,74.0,73.85,73.96,10023.0,66.2753,66.4099,66.2753,66.374,10023.0
2022-05-09 14:05:00,73.96,73.98,73.84,73.91,35107.0,66.374,66.392,66.2663,66.3291,35107.0
2022-05-09 14:10:00,73.9,74.0,73.88,73.92,9229.0,66.3202,66.4099,66.3022,66.3381,9229.0
2022-05-09 14:15:00,73.92,74.01,73.89,73.99,14881.0,66.3381,66.4189,66.3112,66.4009,14881.0
2022-05-09 14:20:00,73.99,74.01,73.89,73.94,7658.0,66.4009,66.4189,66.3112,66.3561,7658.0
2022-05-09 14:25:00,73.94,74.04,73.9,74.03,19862.0,66.3561,66.4458,66.3202,66.4368,19862.0
2022-05-09 14:30:00,74.02,74.03,73.77,73.99,34872.0,66.4279,66.4368,66.2035,66.4009,34872.0
2022-05-09 14:35:00,73.98,74.08,73.97,74.05,26367.0,66.392,66.4817,66.383,66.4548,26367.0
2022-05-09 14:40:00,74.04,74.11,73.98,74.05,12053.0,66.4458,66.5086,66.392,66.4548,12053.0
2022-05-09 14:45:00,74.06,74.1,73.94,73.95,7930.0,66.4638,66.4996,66.3561,66.365,7930.0
2022-05-09 14:50:00,73.94,74.09,73.86,74.07,13779.0,66.3561,66.4907,66.2843,66.4727,13779.0
2022-05-09 14:55:00,74.07,74.12,74.06,74.09,16331.0,66.4727,66.5176,66.4638,66.4907,16331.0
2022-05-09 15:00:00,74.1,74.18,74.03,74.06,28651.0,66.4996,66.5714,66.4368,66.4638,28651.0
2022-05-09 15:05:00,74.06,74.16,74.02,74.07,38771.0,66.4638,66.5535,66.4279,66.4727,38771.0
2022-05-09 15:10:00,74.06,74.28,74.06,74.28,41855.0,66.4638,66.6612,66.4638,66.6612,41855.0
2022-05-09 15:15:00,74.28,74.29,74.07,74.13,92740.0,66.6612,66.6702,66.4727,66.5266,92740.0
2022-05-09 15:20:00,74.12,74.12,73.95,73.95,24659.0,66.5176,66.5176,66.365,66.365,24659.0
2022-05-09 15:25:00,73.92,73.96,73.83,73.92,47921.0,66.3381,66.374,66.2573,66.3381,47921.0
2022-05-09 15:30:00,73.91,73.91,73.77,73.83,29711.0,66.3291,66.3291,66.2035,66.2573,29711.0
2022-05-09 15:35:00,73.84,73.9,73.79,73.81,47824.0,66.2663,66.3202,66.2214,66.2394,47824.0
2022-05-09 15:40:00,73.81,73.82,73.63,73.67,47103.0,66.2394,66.2484,66.0779,66.1138,47103.0
2022-05-09 15:45:00,73.67,73.69,73.56,73.65,68926.0,66.1138,66.1317,66.015,66.0958,68926.0
2022-05-09 15:50:00,73.65,73.72,73.5,73.57,163323.0,66.0958,66.1586,65.9612,66.024,163323.0
2022-05-09 15:55:00,73.56,73.78,73.55,73.68,241173.0,66.015,66.2125,66.0061,66.1227,241173.0
2022-05-10 09:30:00,73.89,74.09,73.69,74.03,94531.0,66.3112,66.4907,66.1317,66.4368,94531.0
2022-05-10 09:35:00,74.02,74.54,74.0,74.38,37414.0,66.4279,66.8945,66.4099,66.7509,37414.0
2022-05-10 09:40:00,74.37,74.63,74.27,74.59,41174.0,66.742,66.9753,66.6522,66.9394,41174.0
2022-05-10 09:45:00,74.6,74.79,74.54,74.67,27688.0,66.9484,67.1189,66.8945,67.0112,27688.0
2022-05-10 09:50:00,74.66,74.69,74.41,74.41,26580.0,67.0022,67.0291,66.7779,66.7779,26580.0
2022-05-10 09:55:00,74.39,74.47,74.28,74.39,28548.0,66.7599,66.8317,66.6612,66.7599,28548.0
2022-05-10 10:00:00,74.4,74.48,74.1,74.12,59777.0,66.7689,66.8407,66.4996,66.5176,59777.0
2022-05-10 10:05:00,74.13,74.21,74.02,74.05,40451.0,66.5266,66.5984,66.4279,66.4548,40451.0
2022-05-10 10:10:00,74.09,74.14,74.03,74.08,27756.0,66.4907,66.5355,66.4368,66.4817,27756.0
2022-05-10 10:15:00,74.11,74.25,73.93,74.06,42852.0,66.5086,66.6343,66.3471,66.4638,42852.0
2022-05-10 10:20:00,74.07,74.24,73.99,74.11,34067.0,66.4727,66.6253,66.4009,66.5086,34067.0
2022-05-10 10:25:00,74.09,74.17,73.96,74.14,42130.0,66.4907,66.5625,66.374,66.5355,42130.0
2022-05-10 10:30:00,74.14,74.19,73.88,74.0,21118.0,66.5355,66.5804,66.3022,66.4099,21118.0
2022-05-10 10:35:00,74.02,74.15,73.98,74.03,29979.0,66.4279,66.5445,66.392,66.4368,29979.0
2022-05-10 10:40:00,74.04,74.11,73.99,74.01,41676.0,66.4458,66.5086,66.4009,66.4189,41676.0
2022-05-10 10:45:00,74.01,74.01,73.72,73.75,46390.0,66.4189,66.4189,66.1586,66.1855,46390.0
2022-05-10 10:50:00,73.75,73.89,73.71,73.83,36919.0,66.1855,66.3112,66.1497,66.2573,36919.0
2022-05-10 10:55:00,73.83,73.95,73.81,73.89,39900.0,66.2573,66.365,66.2394,66.3112,39900.0
2022-05-10 11:00:00,73.88,73.92,73.77,73.91,49943.0,66.3022,66.3381,66.2035,66.3291,49943.0
2022-05-10 11:05:00,73.92,73.92,73.75,73.84,38147.0,66.3381,66.3381,66.1855,66.2663,38147.0
2022-05-10 11:10:00,73.85,73.86,73.66,73.67,22302.0,66.2753,66.2843,66.1048,66.1138,22302.0
2022-05-10 11:15:00,73.66,73.71,73.43,73.69,31558.0,66.1048,66.1497,65.8984,66.1317,31558.0
2022-05-10 11:20:00,73.69,73.81,73.62,73.69,19983.0,66.1317,66.2394,66.0689,66.1317,19983.0
2022-05-10 11:25:00,73.69,73.7,73.36,73.45,26986.0,66.1317,66.1407,65.8355,65.9163,26986.0
2022-05-10 11:30:00,73.44,73.47,73.24,73.24,21601.0,65.9073,65.9343,65.7279,65.7279,21601.0
2022-05-10 11:35:00,73.25,73.27,73.06,73.18,16604.0,65.7368,65.7548,65.5663,65.674,16604.0
2022-05-10 11:40:00,73.18,73.2,72.81,72.85,26027.0,65.674,65.692,65.342,65.3779,26027.0
2022-05-10 11:45:00,72.85,73.02,72.76,72.92,33747.0,65.3779,65.5304,65.2971,65.4407,33747.0
2022-05-10 11:50:00,72.94,72.97,72.85,72.97,19831.0,65.4586,65.4856,65.3779,65.4856,19831.0
2022-05-10 11:55:00,72.96,73.04,72.89,72.97,14034.0,65.4766,65.5484,65.4138,65.4856,14034.0
2022-05-10 12:00:00,73.02,73.05,72.92,72.96,15336.0,65.5304,65.5573,65.4407,65.4766,15336.0
2022-05-10 12:05:00,72.96,72.99,72.84,72.84,30207.0,65.4766,65.5035,65.3689,65.3689,30207.0
2022-05-10 12:10:00,72.86,73.02,72.78,72.96,15980.0,65.3868,65.5304,65.315,65.4766,15980.0
2022-05-10 12:15:00,72.95,73.03,72.88,72.97,33027.0,65.4676,65.5394,65.4048,65.4856,33027.0
2022-05-10 12:20:00,72.92,72.95,72.79,72.81,11303.0,65.4407,65.4676,65.324,65.342,11303.0
2022-05-10 12:25:00,72.84,72.91,72.8,72.88,14173.0,65.3689,65.4317,65.333,65.4048,14173.0
2022-05-10 12:30:00,72.89,72.96,72.81,72.87,51992.0,65.4138,65.4766,65.342,65.3958,51992.0
2022-05-10 12:35:00,72.88,72.92,72.81,72.9,45611.0,65.4048,65.4407,65.342,65.4227,45611.0
2022-05-10 12:40:00,72.9,72.91,72.78,72.9,21407.0,65.4227,65.4317,65.315,65.4227,21407.0
2022-05-10 12:45:00,72.88,72.93,72.78,72.79,21319.0,65.4048,65.4497,65.315,65.324,21319.0
2022-05-10 12:50:00,72.8,72.8,72.6,72.66,21729.0,65.333,65.333,65.1535,65.2073,21729.0
2022-05-10 12:55:00,72.66,72.89,72.64,72.88,17926.0,65.2073,65.4138,65.1894,65.4048,17926.0
2022-05-10 13:00:00,72.88,73.08,72.84,72.94,34490.0,65.4048,65.5843,65.3689,65.4586,34490.0
2022-05-10 13:05:00,72.94,73.0,72.89,72.95,12333.0,65.4586,65.5125,65.4138,65.4676,12333.0
2022-05-10 13:10:00,72.96,72.97,72.87,72.95,18066.0,65.4766,65.4856,65.3958,65.4676,18066.0
2022-05-10 13:15:00,72.95,73.08,72.9,72.93,16934.0,65.4676,65.5843,65.4227,65.4497,16934.0
2022-05-10 13:20:00,72.95,73.05,72.9,72.96,15304.0,65.4676,65.5573,65.4227,65.4766,15304.0
2022-05-10 13:25:00,72.98,73.17,72.98,73.14,10722.0,65.4945,65.665,65.4945,65.6381,10722.0
2022-05-10 13:30:00,73.18,73.21,73.07,73.15,29306.0,65.674,65.7009,65.5753,65.6471,29306.0
2022-05-10 13:35:00,73.15,73.4,73.15,73.39,26391.0,65.6471,65.8714,65.6471,65.8625,26391.0
2022-05-10 13:40:00,73.37,73.59,73.33,73.58,24961.0,65.8445,66.042,65.8086,66.033,24961.0
2022-05-10 13:45:00,73.57,73.65,73.5,73.59,14590.0,66.024,66.0958,65.9612,66.042,14590.0
2022-05-10 13:50:00,73.57,73.63,73.5,73.51,13473.0,66.024,66.0779,65.9612,65.9702,13473.0
2022-05-10 13:55:00,73.52,73.6,73.46,73.58,15740.0,65.9791,66.0509,65.9253,66.033,15740.0
2022-05-10 14:00:00,73.59,73.59,73.5,73.56,10032.0,66.042,66.042,65.9612,66.015,10032.0
2022-05-10 14:05:00,73.58,73.58,73.47,73.48,10874.0,66.033,66.033,65.9343,65.9432,10874.0
2022-05-10 14:10:00,73.44,73.49,73.34,73.49,19360.0,65.9073,65.9522,65.8176,65.9522,19360.0
2022-05-10 14:15:00,73.49,73.53,73.31,73.46,24553.0,65.9522,65.9881,65.7907,65.9253,24553.0
2022-05-10 14:20:00,73.47,73.5,73.37,73.4,12367.0,65.9343,65.9612,65.8445,65.8714,12367.0
2022-05-10 14:25:00,73.37,73.38,73.19,73.26,30091.0,65.8445,65.8535,65.683,65.7458,30091.0
2022-05-10 14:30:00,73.26,73.27,73.16,73.26,23348.0,65.7458,65.7548,65.6561,65.7458,23348.0
2022-05-10 14:35:00,73.28,73.35,73.23,73.23,13671.0,65.7638,65.8266,65.7189,65.7189,13671.0
2022-05-10 14:40:00,73.23,73.39,73.18,73.34,31225.0,65.7189,65.8625,65.674,65.8176,31225.0
2022-05-10 14:45:00,73.35,73.37,73.16,73.21,27979.0,65.8266,65.8445,65.6561,65.7009,27979.0
2022-05-10 14:50:00,73.24,73.33,73.2,73.28,14740.0,65.7279,65.8086,65.692,65.7638,14740.0
2022-05-10 14:55:00,73.3,73.35,73.22,73.3,44225.0,65.7817,65.8266,65.7099,65.7817,44225.0
2022-05-10 15:00:00,73.34,73.45,73.27,73.34,19895.0,65.8176,65.9163,65.7548,65.8176,19895.0
2022-05-10 15:05:00,73.38,73.47,73.23,73.25,56485.0,65.8535,65.9343,65.7189,65.7368,56485.0
2022-05-10 15:10:00,73.25,73.3,73.18,73.29,38740.0,65.7368,65.7817,65.674,65.7727,38740.0
2022-05-10 15:15:00,73.31,73.46,73.29,73.42,18417.0,65.7907,65.9253,65.7727,65.8894,18417.0
2022-05-10 15:20:00,73.42,73.45,73.25,73.29,22613.0,65.8894,65.9163,65.7368,65.7727,22613.0
2022-05-10 15:25:00,73.31,73.32,73.22,73.26,34938.0,65.7907,65.7997,65.7099,65.7458,34938.0
2022-05-10 15:30:00,73.25,73.27,73.12,73.24,70606.0,65.7368,65.7548,65.6202,65.7279,70606.0
2022-05-10 15:35:00,73.23,73.34,73.18,73.33,24081.0,65.7189,65.8176,65.674,65.8086,24081.0
2022-05-10 15:40:00,73.32,73.4,73.3,73.37,38772.0,65.7997,65.8714,65.7817,65.8445,38772.0
2022-05-10 15:45:00,73.35,73.58,73.35,73.5,37126.0,65.8266,66.033,65.8266,65.9612,37126.0
2022-05-10 15:50:00,73.49,73.62,73.41,73.58,90374.0,65.9522,66.0689,65.8804,66.033,90374.0
2022-05-10 15:55:00,73.58,73.6,73.45,73.5,211655.0,66.033,66.0509,65.9163,65.9612,211655.0
2022-05-11 09:30:00,73.18,73.69,73.08,73.31,64945.0,65.674,66.1317,65.5843,65.7907,64945.0
2022-05-11 09:35:00,73.37,73.68,73.28,73.61,14979.0,65.8445,66.1227,65.7638,66.0599,14979.0
2022-05-11 09:40:00,73.61,73.89,73.56,73.81,12945.0,66.0599,66.3112,66.015,66.2394,12945.0
2022-05-11 09:45:00,73.86,74.04,73.78,73.89,24239.0,66.2843,66.4458,66.2125,66.3112,24239.0
2022-05-11 09:50:00,73.81,73.95,73.6,73.95,27459.0,66.2394,66.365,66.0509,66.365,27459.0
2022-05-11 09:55:00,73.92,74.12,73.88,74.02,47352.0,66.3381,66.5176,66.3022,66.4279,47352.0
2022-05-11 10:00:00,74.04,74.2,73.99,74.03,19318.0,66.4458,66.5894,66.4009,66.4368,19318.0
2022-05-11 10:05:00,74.03,74.09,73.87,73.87,36679.0,66.4368,66.4907,66.2932,66.2932,36679.0
2022-05-11 10:10:00,73.89,74.01,73.8,73.85,35891.0,66.3112,66.4189,66.2304,66.2753,35891.0
2022-05-11 10:15:00,73.85,73.95,73.82,73.83,9772.0,66.2753,66.365,66.2484,66.2573,9772.0
2022-05-11 10:20:00,73.84,73.98,73.83,73.9,16000.0,66.2663,66.392,66.2573,66.3202,16000.0
2022-05-11 10:25:00,73.97,74.03,73.84,74.02,11797.0,66.383,66.4368,66.2663,66.4279,11797.0
2022-05-11 10:30:00,74.0,74.07,73.85,74.02,23114.0,66.4099,66.4727,66.2753,66.4279,23114.0
2022-05-11 10:35:00,74.02,74.24,74.01,74.23,25340.0,66.4279,66.6253,66.4189,66.6163,25340.0
2022-05-11 10:40:00,74.26,74.44,74.26,74.42,19719.0,66.6432,66.8048,66.6432,66.7868,19719.0
2022-05-11 10:45:00,74.4,74.66,74.37,74.63,16819.0,66.7689,67.0022,66.742,66.9753,16819.0
2022-05-11 10:50:00,74.62,74.62,74.45,74.47,22509.0,66.9663,66.9663,66.8137,66.8317,22509.0
2022-05-11 10:55:00,74.48,74.56,74.34,74.42,41808.0,66.8407,66.9125,66.715,66.7868,41808.0
2022-05-11 11:00:00,74.42,74.47,74.27,74.31,32716.0,66.7868,66.8317,66.6522,66.6881,32716.0
2022-05-11 11:05:00,74.31,74.44,74.27,74.4,47592.0,66.6881,66.8048,66.6522,66.7689,47592.0
2022-05-11 11:10:00,74.41,74.69,74.36,74.69,230890.0,66.7779,67.0291,66.733,67.0291,230890.0
2022-05-11 11:15:00,74.69,74.69,74.48,74.57,70192.0,67.0291,67.0291,66.8407,66.9214,70192.0
2022-05-11 11:20:00,74.57,74.71,74.56,74.59,30007.0,66.9214,67.0471,66.9125,66.9394,30007.0
2022-05-11 11:25:00,74.58,74.62,74.46,74.56,20317.0,66.9304,66.9663,66.8227,66.9125,20317.0
2022-05-11 11:30:00,74.55,74.78,74.55,74.71,14468.0,66.9035,67.1099,66.9035,67.0471,14468.0
2022-05-11 11:35:00,74.7,74.84,74.66,74.81,53791.0,67.0381,67.1637,67.0022,67.1368,53791.0
2022-05-11 11:40:00,74.83,74.89,74.7,74.72,10147.0,67.1548,67.2086,67.0381,67.0561,10147.0
2022-05-11 11:45:00,74.73,74.75,74.58,74.6,9930.0,67.065,67.083,66.9304,66.9484,9930.0
2022-05-11 11:50:00,74.58,74.63,74.5,74.51,9339.0,66.9304,66.9753,66.8586,66.8676,9339.0
2022-05-11 11:55:00,74.51,74.57,74.43,74.48,15116.0,66.8676,66.9214,66.7958,66.8407,15116.0
2022-05-11 12:00:00,74.46,74.49,74.33,74.4,13905.0,66.8227,66.8496,66.7061,66.7689,13905.0
2022-05-11 12:05:00,74.42,74.5,74.34,74.35,5150.0,66.7868,66.8586,66.715,66.724,5150.0
2022-05-11 12:10:00,74.35,74.4,74.31,74.34,12277.0,66.724,66.7689,66.6881,66.715,12277.0
2022-05-11 12:15:00,74.32,74.4,74.22,74.4,22518.0,66.6971,66.7689,66.6073,66.7689,22518.0
2022-05-11 12:20:00,74.39,74.6,74.37,74.54,26428.0,66.7599,66.9484,66.742,66.8945,26428.0
2022-05-11 12:25:00,74.54,74.55,74.22,74.23,35377.0,66.8945,66.9035,66.6073,66.6163,35377.0
2022-05-11 12:30:00,74.23,74.36,74.2,74.36,20550.0,66.6163,66.733,66.5894,66.733,20550.0
2022-05-11 12:35:00,74.36,74.55,74.36,74.49,34618.0,66.733,66.9035,66.733,66.8496,34618.0
2022-05-11 12:40:00,74.45,74.5,74.31,74.35,17439.0,66.8137,66.8586,66.6881,66.724,17439.0
2022-05-11 12:45:00,74.34,74.38,74.22,74.38,17910.0,66.715,66.7509,66.6073,66.7509,17910.0
2022-05-11 12:50:00,74.37,74.37,74.14,74.14,23295.0,66.742,66.742,66.5355,66.5355,23295.0
2022-05-11 12:55:00,74.14,74.26,74.1,74.22,27211.0,66.5355,66.6432,66.4996,66.6073,27211.0
2022-05-11 13:00:00,74.22,74.41,74.22,74.4,32589.0,66.6073,66.7779,66.6073,66.7689,32589.0
2022-05-11 13:05:00,74.41,74.41,74.28,74.41,27082.0,66.7779,66.7779,66.6612,66.7779,27082.0
2022-05-11 13:10:00,74.42,74.5,74.36,74.44,17944.0,66.7868,66.8586,66.733,66.8048,17944.0
2022-05-11 13:15:00,74.44,74.53,74.43,74.48,20776.0,66.8048,66.8855,66.7958,66.8407,20776.0
2022-05-11 13:20:00,74.47,74.54,74.4,74.51,24776.0,66.8317,66.8945,66.7689,66.8676,24776.0
2022-05-11 13:25:00,74.51,74.53,74.35,74.44,22721.0,66.8676,66.8855,66.724,66.8048,22721.0
2022-05-11 13:30:00,74.43,74.66,74.4,74.63,31298.0,66.7958,67.0022,66.7689,66.9753,31298.0
2022-05-11 13:35:00,74.63,74.69,74.46,74.49,20327.0,66.9753,67.0291,66.8227,66.8496,20327.0
2022-05-11 13:40:00,74.49,74.62,74.43,74.44,30867.0,66.8496,66.9663,66.7958,66.8048,30867.0
2022-05-11 13:45:00,74.45,74.49,74.36,74.45,30130.0,66.8137,66.8496,66.733,66.8137,30130.0
2022-05-11 13:50:00,74.45,74.6,74.45,74.48,20670.0,66.8137,66.9484,66.8137,66.8407,20670.0
2022-05-11 13:55:00,74.5,74.52,74.36,74.44,22774.0,66.8586,66.8766,66.733,66.8048,22774.0
2022-05-11 14:00:00,74.43,74.58,74.43,74.58,19931.0,66.7958,66.9304,66.7958,66.9304,19931.0
2022-05-11 14:05:00,74.59,74.67,74.47,74.67,21234.0,66.9394,67.0112,66.8317,67.0112,21234.0
2022-05-11 14:10:00,74.68,74.83,74.65,74.78,21566.0,67.0202,67.1548,66.9932,67.1099,21566.0
2022-05-11 14:15:00,74.78,74.92,74.71,74.89,24486.0,67.1099,67.2355,67.0471,67.2086,24486.0
2022-05-11 14:20:00,74.88,74.9,74.71,74.88,35708.0,67.1996,67.2176,67.0471,67.1996,35708.0
2022-05-11 14:25:00,74.9,75.03,74.8,74.81,37387.0,67.2176,67.3343,67.1279,67.1368,37387.0
2022-05-11 14:30:00,74.81,74.9,74.73,74.89,25104.0,67.1368,67.2176,67.065,67.2086,25104.0
2022-05-11 14:35:00,74.88,74.99,74.86,74.96,20752.0,67.1996,67.2984,67.1817,67.2714,20752.0
2022-05-11 14:40:00,74.97,75.09,74.92,75.08,27656.0,67.2804,67.3881,67.2355,67.3791,27656.0
2022-05-11 14:45:00,75.06,75.07,74.93,74.94,22549.0,67.3612,67.3702,67.2445,67.2535,22549.0
2022-05-11 14:50:00,74.95,74.97,74.72,74.76,24277.0,67.2625,67.2804,67.0561,67.092,24277.0
2022-05-11 14:55:00,74.77,74.84,74.61,74.63,20613.0,67.1009,67.1637,66.9573,66.9753,20613.0
2022-05-11 15:00:00,74.62,74.63,74.42,74.47,28427.0,66.9663,66.9753,66.7868,66.8317,28427.0
2022-05-11 15:05:00,74.45,74.54,74.37,74.52,24285.0,66.8137,66.8945,66.742,66.8766,24285.0
2022-05-11 15:10:00,74.52,74.59,74.37,74.44,17290.0,66.8766,66.9394,66.742,66.8048,17290.0
2022-05-11 15:15:00,74.44,74.47,74.34,74.42,19730.0,66.8048,66.8317,66.715,66.7868,19730.0
2022-05-11 15:20:00,74.4,74.45,74.29,74.3,20646.0,66.7689,66.8137,66.6702,66.6791,20646.0
2022-05-11 15:25:00,74.31,74.42,74.24,74.28,20806.0,66.6881,66.7868,66.6253,66.6612,20806.0
2022-05-11 15:30:00,74.28,74.32,74.17,74.17,22024.0,66.6612,66.6971,66.5625,66.5625,22024.0
2022-05-11 15:35:00,74.18,74.19,73.96,73.97,25219.0,66.5714,66.5804,66.374,66.383,25219.0
2022-05-11 15:40:00,73.97,74.03,73.89,73.95,28946.0,66.383,66.4368,66.3112,66.365,28946.0
2022-05-11 15:45:00,73.95,74.05,73.87,73.96,38736.0,66.365,66.4548,66.2932,66.374,38736.0
2022-05-11 15:50:00,73.95,74.0,73.8,73.93,85250.0,66.365,66.4099,66.2304,66.3471,85250.0
2022-05-11 15:55:00,73.92,74.0,73.89,73.99,180459.0,66.3381,66.4099,66.3112,66.4009,180459.0
2022-05-12 09:30:00,74.07,74.3,73.83,73.95,58902.0,66.4727,66.6791,66.2573,66.365,58902.0
2022-05-12 09:35:00,73.96,74.14,73.87,74.08,22071.0,66.374,66.5355,66.2932,66.4817,22071.0
2022-05-12 09:40:00,74.06,74.21,73.85,73.85,12518.0,66.4638,66.5984,66.2753,66.2753,12518.0
2022-05-12 09:45:00,73.83,74.11,73.73,73.96,19204.0,66.2573,66.5086,66.1676,66.374,19204.0
2022-05-12 09:50:00,73.95,74.09,73.84,73.99,19911.0,66.365,66.4907,66.2663,66.4009,19911.0
2022-05-12 09:55:00,73.99,74.0,73.7,73.71,21274.0,66.4009,66.4099,66.1407,66.1497,21274.0
2022-05-12 10:00:00,73.67,73.78,73.57,73.67,38368.0,66.1138,66.2125,66.024,66.1138,38368.0
2022-05-12 10:05:00,73.67,73.93,73.66,73.85,19511.0,66.1138,66.3471,66.1048,66.2753,19511.0
2022-05-12 10:10:00,73.86,73.88,73.5,73.72,18327.0,66.2843,66.3022,65.9612,66.1586,18327.0
2022-05-12 10:15:00,73.76,73.83,73.55,73.59,23109.0,66.1945,66.2573,66.0061,66.042,23109.0
2022-05-12 10:20:00,73.57,73.76,73.45,73.76,13839.0,66.024,66.1945,65.9163,66.1945,13839.0
2022-05-12 10:25:00,73.75,73.77,73.46,73.49,17255.0,66.1855,66.2035,65.9253,65.9522,17255.0
2022-05-12 10:30:00,73.46,73.48,73.27,73.35,25904.0,65.9253,65.9432,65.7548,65.8266,25904.0
2022-05-12 10:35:00,73.4,73.55,73.34,73.44,12920.0,65.8714,66.0061,65.8176,65.9073,12920.0
2022-05-12 10:40:00,73.39,73.42,73.27,73.33,18002.0,65.8625,65.8894,65.7548,65.8086,18002.0
2022-05-12 10:45:00,73.34,73.47,73.27,73.29,11015.0,65.8176,65.9343,65.7548,65.7727,11015.0
2022-05-12 10:50:00,73.31,73.32,73.07,73.13,18716.0,65.7907,65.7997,65.5753,65.6291,18716.0
2022-05-12 10:55:00,73.12,73.25,73.08,73.15,10072.0,65.6202,65.7368,65.5843,65.6471,10072.0
2022-05-12 11:00:00,73.15,73.27,73.01,73.26,21713.0,65.6471,65.7548,65.5214,65.7458,21713.0
2022-05-12 11:05:00,73.24,73.38,73.2,73.27,15118.0,65.7279,65.8535,65.692,65.7548,15118.0
2022-05-12 11:10:00,73.24,73.27,73.12,73.14,14653.0,65.7279,65.7548,65.6202,65.6381,14653.0
2022-05-12 11:15:00,73.11,73.13,72.89,72.94,12096.0,65.6112,65.6291,65.4138,65.4586,12096.0
2022-05-12 11:20:00,72.92,72.92,72.78,72.78,16535.0,65.4407,65.4407,65.315,65.315,16535.0
2022-05-12 11:25:00,72.77,72.78,72.67,72.72,6966.0,65.3061,65.315,65.2163,65.2612,6966.0
2022-05-12 11:30:00,72.73,72.79,72.64,72.65,25708.0,65.2702,65.324,65.1894,65.1984,25708.0
2022-05-12 11:35:00,72.66,72.68,72.52,72.67,10958.0,65.2073,65.2253,65.0817,65.2163,10958.0
2022-05-12 11:40:00,72.67,72.74,72.56,72.6,12663.0,65.2163,65.2791,65.1176,65.1535,12663.0
2022-05-12 11:45:00,72.58,72.64,72.44,72.44,9491.0,65.1356,65.1894,65.0099,65.0099,9491.0
2022-05-12 11:50:00,72.42,72.55,72.39,72.48,10669.0,64.992,65.1086,64.965,65.0458,10669.0
2022-05-12 11:55:00,72.46,72.55,72.44,72.48,13291.0,65.0279,65.1086,65.0099,65.0458,13291.0
2022-05-12 12:00:00,72.49,72.6,72.45,72.52,11825.0,65.0548,65.1535,65.0189,65.0817,11825.0
2022-05-12 12:05:00,72.52,72.65,72.45,72.64,10110.0,65.0817,65.1984,65.0189,65.1894,10110.0
2022-05-12 12:10:00,72.6,72.68,72.56,72.66,8897.0,65.1535,65.2253,65.1176,65.2073,8897.0
2022-05-12 12:15:00,72.64,72.76,72.61,72.76,10107.0,65.1894,65.2971,65.1625,65.2971,10107.0
2022-05-12 12:20:00,72.75,72.8,72.66,72.72,12024.0,65.2881,65.333,65.2073,65.2612,12024.0
2022-05-12 12:25:00,72.68,72.77,72.67,72.7,9620.0,65.2253,65.3061,65.2163,65.2432,9620.0
2022-05-12 12:30:00,72.7,72.73,72.54,72.57,13213.0,65.2432,65.2702,65.0997,65.1266,13213.0
2022-05-12 12:35:00,72.57,72.68,72.54,72.63,8503.0,65.1266,65.2253,65.0997,65.1804,8503.0
2022-05-12 12:40:00,72.62,72.7,72.43,72.7,17983.0,65.1715,65.2432,65.0009,65.2432,17983.0
2022-05-12 12:45:00,72.7,72.83,72.62,72.66,6197.0,65.2432,65.3599,65.1715,65.2073,6197.0
2022-05-12 12:50:00,72.65,72.73,72.64,72.67,14068.0,65.1984,65.2702,65.1894,65.2163,14068.0
2022-05-12 12:55:00,72.65,72.75,72.61,72.63,5860.0,65.1984,65.2881,65.1625,65.1804,5860.0
2022-05-12 13:00:00,72.62,72.74,72.58,72.64,9900.0,65.1715,65.2791,65.1356,65.1894,9900.0
2022-05-12 13:05:00,72.66,72.75,72.64,72.75,22198.0,65.2073,65.2881,65.1894,65.2881,22198.0
2022-05-12 13:10:00,72.76,72.98,72.76,72.91,15327.0,65.2971,65.4945,65.2971,65.4317,15327.0
2022-05-12 13:15:00,72.91,72.98,72.83,72.9,8505.0,65.4317,65.4945,65.3599,65.4227,8505.0
2022-05-12 13:20:00,72.93,73.05,72.87,73.01,13886.0,65.4497,65.5573,65.3958,65.5214,13886.0
2022-05-12 13:25:00,73.01,73.1,72.98,73.1,12737.0,65.5214,65.6022,65.4945,65.6022,12737.0
2022-05-12 13:30:00,73.09,73.21,73.03,73.14,11602.0,65.5932,65.7009,65.5394,65.6381,11602.0
2022-05-12 13:35:00,73.12,73.19,73.07,73.15,10943.0,65.6202,65.683,65.5753,65.6471,10943.0
2022-05-12 13:40:00,73.15,73.29,73.14,73.21,11141.0,65.6471,65.7727,65.6381,65.7009,11141.0
2022-05-12 13:45:00,73.2,73.24,73.08,73.13,11584.0,65.692,65.7279,65.5843,65.6291,11584.0
2022-05-12 13:50:00,73.16,73.31,73.13,73.31,18098.0,65.6561,65.7907,65.6291,65.7907,18098.0
2022-05-12 13:55:00,73.32,73.43,73.32,73.41,7976.0,65.7997,65.8984,65.7997,65.8804,7976.0
2022-05-12 14:00:00,73.42,73.64,73.4,73.63,22158.0,65.8894,66.0868,65.8714,66.0779,22158.0
2022-05-12 14:05:00,73.62,73.62,73.38,73.39,16440.0,66.0689,66.0689,65.8535,65.8625,16440.0
2022-05-12 14:10:00,73.38,73.47,73.3,73.47,13309.0,65.8535,65.9343,65.7817,65.9343,13309.0
2022-05-12 14:15:00,73.45,73.55,73.43,73.53,13038.0,65.9163,66.0061,65.8984,65.9881,13038.0
2022-05-12 14:20:00,73.54,73.58,73.41,73.44,26887.0,65.9971,66.033,65.8804,65.9073,26887.0
2022-05-12 14:25:00,73.44,73.45,73.29,73.35,19155.0,65.9073,65.9163,65.7727,65.8266,19155.0
2022-05-12 14:30:00,73.34,73.52,73.29,73.51,23253.0,65.8176,65.9791,65.7727,65.9702,23253.0
2022-05-12 14:35:00,73.51,73.55,73.42,73.45,11771.0,65.9702,66.0061,65.8894,65.9163,11771.0
2022-05-12 14:40:00,73.45,73.45,73.26,73.32,13731.0,65.9163,65.9163,65.7458,65.7997,13731.0
2022-05-12 14:45:00,73.34,73.37,73.26,73.27,11381.0,65.8176,65.8445,65.7458,65.7548,11381.0
2022-05-12 14:50:00,73.25,73.45,73.22,73.41,12841.0,65.7368,65.9163,65.7099,65.8804,12841.0
2022-05-12 14:55:00,73.37,73.4,73.21,73.28,8937.0,65.8445,65.8714,65.7009,65.7638,8937.0
2022-05-12 15:00:00,73.3,73.33,73.19,73.26,12963.0,65.7817,65.8086,65.683,65.7458,12963.0
2022-05-12 15:05:00,73.26,73.26,73.0,73.02,11092.0,65.7458,65.7458,65.5125,65.5304,11092.0
2022-05-12 15:10:00,73.02,73.1,73.0,73.09,19148.0,65.5304,65.6022,65.5125,65.5932,19148.0
2022-05-12 15:15:00,73.09,73.2,73.06,73.19,26767.0,65.5932,65.692,65.5663,65.683,26767.0
2022-05-12 15:20:00,73.19,73.39,73.17,73.31,24314.0,65.683,65.8625,65.665,65.7907,24314.0
2022-05-12 15:25:00,73.31,73.39,73.05,73.08,21971.0,65.7907,65.8625,65.5573,65.5843,21971.0
2022-05-12 15:30:00,73.07,73.22,73.04,73.15,24906.0,65.5753,65.7099,65.5484,65.6471,24906.0
2022-05-12 15:35:00,73.11,73.32,73.1,73.29,23637.0,65.6112,65.7997,65.6022,65.7727,23637.0
2022-05-12 15:40:00,73.3,73.44,73.27,73.39,27270.0,65.7817,65.9073,65.7548,65.8625,27270.0
2022-05-12 15:45:00,73.35,73.57,73.35,73.5,25395.0,65.8266,66.024,65.8266,65.9612,25395.0
2022-05-12 15:50:00,73.51,73.71,73.31,73.34,64211.0,65.9702,66.1497,65.7907,65.8176,64211.0
2022-05-12 15:55:00,73.32,73.57,73.29,73.54,152191.0,65.7997,66.024,65.7727,65.9971,152191.0
2022-05-13 09:30:00,73.57,73.86,73.49,73.83,73328.0,66.024,66.2843,65.9522,66.2573,73328.0
2022-05-13 09:35:00,73.86,73.97,73.74,73.81,13395.0,66.2843,66.383,66.1766,66.2394,13395.0
2022-05-13 09:40:00,73.86,73.92,73.39,73.47,32314.0,66.2843,66.3381,65.8625,65.9343,32314.0
2022-05-13 09:45:00,73.5,73.57,73.2,73.21,22983.0,65.9612,66.024,65.692,65.7009,22983.0
2022-05-13 09:50:00,73.13,73.36,73.08,73.32,18798.0,65.6291,65.8355,65.5843,65.7997,18798.0
2022-05-13 09:55:00,73.38,73.72,73.29,73.72,21169.0,65.8535,66.1586,65.7727,66.1586,21169.0
2022-05-13 10:00:00,73.69,73.89,73.58,73.86,35021.0,66.1317,66.3112,66.033,66.2843,35021.0
2022-05-13 10:05:00,73.89,74.0,73.82,73.93,21330.0,66.3112,66.4099,66.2484,66.3471,21330.0
2022-05-13 10:10:00,73.93,74.02,73.88,73.98,21374.0,66.3471,66.4279,66.3022,66.392,21374.0
2022-05-13 10:15:00,73.98,74.03,73.84,73.92,13586.0,66.392,66.4368,66.2663,66.3381,13586.0
2022-05-13 10:20:00,73.94,74.03,73.91,73.98,13631.0,66.3561,66.4368,66.3291,66.392,13631.0
2022-05-13 10:25:00,73.99,74.04,73.88,73.99,13954.0,66.4009,66.4458,66.3022,66.4009,13954.0
2022-05-13 10:30:00,74.0,74.1,73.94,74.04,11304.0,66.4099,66.4996,66.3561,66.4458,11304.0
2022-05-13 10:35:00,74.03,74.1,74.01,74.03,15198.0,66.4368,66.4996,66.4189,66.4368,15198.0
2022-05-13 10:40:00,74.02,74.02,73.88,73.93,13222.0,66.4279,66.4279,66.3022,66.3471,13222.0
2022-05-13 10:45:00,73.92,74.06,73.92,73.99,18339.0,66.3381,66.4638,66.3381,66.4009,18339.0
2022-05-13 10:50:00,73.98,74.09,73.94,74.09,11047.0,66.392,66.4907,66.3561,66.4907,11047.0
2022-05-13 10:55:00,74.1,74.14,74.08,74.08,11831.0,66.4996,66.5355,66.4817,66.4817,11831.0
2022-05-13 11:00:00,74.09,74.19,74.09,74.09,29548.0,66.4907,66.5804,66.4907,66.4907,29548.0
2022-05-13 11:05:00,74.06,74.14,74.01,74.09,11618.0,66.4638,66.5355,66.4189,66.4907,11618.0
2022-05-13 11:10:00,74.1,74.15,74.07,74.09,9731.0,66.4996,66.5445,66.4727,66.4907,9731.0
2022-05-13 11:15:00,74.09,74.13,74.03,74.06,9383.0,66.4907,66.5266,66.4368,66.4638,9383.0
2022-05-13 11:20:00,74.07,74.11,74.05,74.08,6826.0,66.4727,66.5086,66.4548,66.4817,6826.0
2022-05-13 11:25:00,74.08,74.13,74.04,74.1,11521.0,66.4817,66.5266,66.4458,66.4996,11521.0
2022-05-13 11:30:00,74.08,74.2,74.08,74.14,18861.0,66.4817,66.5894,66.4817,66.5355,18861.0
2022-05-13 11:35:00,74.14,74.26,74.14,74.24,12852.0,66.5355,66.6432,66.5355,66.6253,12852.0
2022-05-13 11:40:00,74.23,74.23,74.13,74.16,10346.0,66.6163,66.6163,66.5266,66.5535,10346.0
2022-05-13 11:45:00,74.16,74.18,74.04,74.04,4990.0,66.5535,66.5714,66.4458,66.4458,4990.0
2022-05-13 11:50:00,74.03,74.14,74.01,74.13,5816.0,66.4368,66.5355,66.4189,66.5266,5816.0
2022-05-13 11:55:00,74.13,74.18,74.12,74.16,7468.0,66.5266,66.5714,66.5176,66.5535,7468.0
2022-05-13 12:00:00,74.17,74.22,74.15,74.19,10762.0,66.5625,66.6073,66.5445,66.5804,10762.0
2022-05-13 12:05:00,74.19,74.34,74.19,74.33,12847.0,66.5804,66.715,66.5804,66.7061,12847.0
2022-05-13 12:10:00,74.33,74.33,74.23,74.26,8448.0,66.7061,66.7061,66.6163,66.6432,8448.0
2022-05-13 12:15:00,74.24,74.24,74.19,74.19,5874.0,66.6253,66.6253,66.5804,66.5804,5874.0
2022-05-13 12:20:00,74.19,74.24,74.15,74.17,10168.0,66.5804,66.6253,66.5445,66.5625,10168.0
2022-05-13 12:25:00,74.16,74.26,74.14,74.22,13085.0,66.5535,66.6432,66.5355,66.6073,13085.0
2022-05-13 12:30:00,74.22,74.24,74.13,74.13,10084.0,66.6073,66.6253,66.5266,66.5266,10084.0
2022-05-13 12:35:00,74.12,74.14,74.05,74.05,15395.0,66.5176,66.5355,66.4548,66.4548,15395.0
2022-05-13 12:40:00,74.04,74.1,74.01,74.02,15029.0,66.4458,66.4996,66.4189,66.4279,15029.0
2022-05-13 12:45:00,74.03,74.05,73.98,73.98,10276.0,66.4368,66.4548,66.392,66.392,10276.0
2022-05-13 12:50:00,73.98,73.98,73.88,73.92,16519.0,66.392,66.392,66.3022,66.3381,16519.0
2022-05-13 12:55:00,73.92,73.98,73.89,73.92,9864.0,66.3381,66.392,66.3112,66.3381,9864.0
2022-05-13 13:00:00,73.92,73.93,73.84,73.88,13437.0,66.3381,66.3471,66.2663,66.3022,13437.0
2022-05-13 13:05:00,73.87,73.88,73.8,73.8,8068.0,66.2932,66.3022,66.2304,66.2304,8068.0
2022-05-13 13:10:00,73.79,73.84,73.74,73.84,20204.0,66.2214,66.2663,66.1766,66.2663,20204.0
2022-05-13 13:15:00,73.83,73.93,73.78,73.92,15213.0,66.2573,66.3471,66.2125,66.3381,15213.0
2022-05-13 13:20:00,73.93,73.97,73.87,73.97,8167.0,66.3471,66.383,66.2932,66.383,8167.0
2022-05-13 13:25:00,73.96,73.99,73.86,73.86,9793.0,66.374,66.4009,66.2843,66.2843,9793.0
2022-05-13 13:30:00,73.86,73.97,73.85,73.97,10711.0,66.2843,66.383,66.2753,66.383,10711.0
2022-05-13 13:35:00,73.98,73.98,73.87,73.93,10802.0,66.392,66.392,66.2932,66.3471,10802.0
2022-05-13 13:40:00,73.94,73.96,73.83,73.85,17063.0,66.3561,66.374,66.2573,66.2753,17063.0
2022-05-13 13:45:00,73.84,73.99,73.82,73.98,6452.0,66.2663,66.4009,66.2484,66.392,6452.0
2022-05-13 13:50:00,73.98,74.1,73.96,74.03,10095.0,66.392,66.4996,66.374,66.4368,10095.0
2022-05-13 13:55:00,74.04,74.04,73.92,73.94,13584.0,66.4458,66.4458,66.3381,66.3561,13584.0
2022-05-13 14:00:00,73.93,73.93,73.65,73.73,28953.0,66.3471,66.3471,66.0958,66.1676,28953.0
2022-05-13 14:05:00,73.72,73.83,73.67,73.82,22712.0,66.1586,66.2573,66.1138,66.2484,22712.0
2022-05-13 14:10:00,73.82,73.89,73.78,73.83,22968.0,66.2484,66.3112,66.2125,66.2573,22968.0
2022-05-13 14:15:00,73.84,73.98,73.8,73.98,12379.0,66.2663,66.392,66.2304,66.392,12379.0
2022-05-13 14:20:00,74.0,74.0,73.9,73.95,12531.0,66.4099,66.4099,66.3202,66.365,12531.0
2022-05-13 14:25:00,73.96,73.98,73.91,73.97,13506.0,66.374,66.392,66.3291,66.383,13506.0
2022-05-13 14:30:00,73.96,74.12,73.96,74.02,12642.0,66.374,66.5176,66.374,66.4279,12642.0
2022-05-13 14:35:00,74.03,74.07,73.98,74.05,12974.0,66.4368,66.4727,66.392,66.4548,12974.0
2022-05-13 14:40:00,74.05,74.16,74.03,74.13,11722.0,66.4548,66.5535,66.4368,66.5266,11722.0
2022-05-13 14:45:00,74.13,74.14,74.03,74.09,13992.0,66.5266,66.5355,66.4368,66.4907,13992.0
2022-05-13 14:50:00,74.06,74.28,74.06,74.27,16152.0,66.4638,66.6612,66.4638,66.6522,16152.0
2022-05-13 14:55:00,74.26,74.33,74.23,74.3,12984.0,66.6432,66.7061,66.6163,66.6791,12984.0
2022-05-13 15:00:00,74.31,74.36,74.29,74.31,17985.0,66.6881,66.733,66.6702,66.6881,17985.0
2022-05-13 15:05:00,74.31,74.41,74.31,74.37,18236.0,66.6881,66.7779,66.6881,66.742,18236.0
2022-05-13 15:10:00,74.37,74.38,74.3,74.33,13076.0,66.742,66.7509,66.6791,66.7061,13076.0
2022-05-13 15:15:00,74.34,74.47,74.32,74.43,16250.0,66.715,66.8317,66.6971,66.7958,16250.0
2022-05-13 15:20:00,74.42,74.51,74.39,74.46,24466.0,66.7868,66.8676,66.7599,66.8227,24466.0
2022-05-13 15:25:00,74.45,74.54,74.45,74.52,24988.0,66.8137,66.8945,66.8137,66.8766,24988.0
2022-05-13 15:30:00,74.52,74.54,74.4,74.41,32590.0,66.8766,66.8945,66.7689,66.7779,32590.0
2022-05-13 15:35:00,74.42,74.55,74.39,74.48,33430.0,66.7868,66.9035,66.7599,66.8407,33430.0
2022-05-13 15:40:00,74.48,74.64,74.48,74.64,39801.0,66.8407,66.9843,66.8407,66.9843,39801.0
2022-05-13 15:45:00,74.63,74.7,74.51,74.58,32252.0,66.9753,67.0381,66.8676,66.9304,32252.0
2022-05-13 15:50:00,74.58,74.61,74.41,74.54,83380.0,66.9304,66.9573,66.7779,66.8945,83380.0
2022-05-13 15:55:00,74.53,74.54,74.43,74.49,152801.0,66.8855,66.8945,66.7958,66.8496,152801.0
2022-05-16 09:30:00,74.36,74.75,74.35,74.7,57885.0,66.733,67.083,66.724,67.0381,57885.0
2022-05-16 09:35:00,74.71,74.81,74.49,74.69,40319.0,67.0471,67.1368,66.8496,67.0291,40319.0
2022-05-16 09:40:00,74.67,74.8,74.58,74.63,25570.0,67.0112,67.1279,66.9304,66.9753,25570.0
2022-05-16 09:45:00,74.63,74.71,74.42,74.44,16172.0,66.9753,67.0471,66.7868,66.8048,16172.0
2022-05-16 09:50:00,74.46,74.46,74.2,74.32,16823.0,66.8227,66.8227,66.5894,66.6971,16823.0
2022-05-16 09:55:00,74.32,74.43,74.32,74.39,17559.0,66.6971,66.7958,66.6971,66.7599,17559.0
2022-05-16 10:00:00,74.41,74.42,74.22,74.22,19237.0,66.7779,66.7868,66.6073,66.6073,19237.0
2022-05-16 10:05:00,74.23,74.29,74.05,74.05,10944.0,66.6163,66.6702,66.4548,66.4548,10944.0
2022-05-16 10:10:00,74.08,74.3,74.06,74.29,11901.0,66.4817,66.6791,66.4638,66.6702,11901.0
2022-05-16 10:15:00,74.32,74.33,74.22,74.32,11884.0,66.6971,66.7061,66.6073,66.6971,11884.0
2022-05-16 10:20:00,74.33,74.33,74.19,74.23,9683.0,66.7061,66.7061,66.5804,66.6163,9683.0
2022-05-16 10:25:00,74.22,74.36,74.17,74.31,17854.0,66.6073,66.733,66.5625,66.6881,17854.0
2022-05-16 10:30:00,74.32,74.46,74.32,74.39,14852.0,66.6971,66.8227,66.6971,66.7599,14852.0
2022-05-16 10:35:00,74.37,74.51,74.34,74.48,11482.0,66.742,66.8676,66.715,66.8407,11482.0
2022-05-16 10:40:00,74.48,74.62,74.48,74.57,11186.0,66.8407,66.9663,66.8407,66.9214,11186.0
2022-05-16 10:45:00,74.56,74.62,74.47,74.52,14542.0,66.9125,66.9663,66.8317,66.8766,14542.0
2022-05-16 10:50:00,74.51,74.64,74.51,74.6,12165.0,66.8676,66.9843,66.8676,66.9484,12165.0
2022-05-16 10:55:00,74.59,74.73,74.57,74.73,55660.0,66.9394,67.065,66.9214,67.065,55660.0
2022-05-16 11:00:00,74.72,74.79,74.68,74.69,45115.0,67.0561,67.1189,67.0202,67.0291,45115.0
2022-05-16 11:05:00,74.7,74.76,74.6,74.76,39518.0,67.0381,67.092,66.9484,67.092,39518.0
2022-05-16 11:10:00,74.76,74.77,74.52,74.54,30383.0,67.092,67.1009,66.8766,66.8945,30383.0
2022-05-16 11:15:00,74.53,74.6,74.4,74.45,24194.0,66.8855,66.9484,66.7689,66.8137,24194.0
2022-05-16 11:20:00,74.44,74.62,74.4,74.62,11764.0,66.8048,66.9663,66.7689,66.9663,11764.0
2022-05-16 11:25:00,74.62,74.78,74.61,74.77,32421.0,66.9663,67.1099,66.9573,67.1009,32421.0
2022-05-16 11:30:00,74.77,74.85,74.66,74.82,31358.0,67.1009,67.1727,67.0022,67.1458,31358.0
2022-05-16 11:35:00,74.81,74.83,74.74,74.81,32511.0,67.1368,67.1548,67.074,67.1368,32511.0
2022-05-16 11:40:00,74.84,74.92,74.83,74.92,27900.0,67.1637,67.2355,67.1548,67.2355,27900.0
2022-05-16 11:45:00,74.92,74.92,74.82,74.85,20607.0,67.2355,67.2355,67.1458,67.1727,20607.0
2022-05-16 11:50:00,74.86,74.94,74.8,74.86,6360.0,67.1817,67.2535,67.1279,67.1817,6360.0
2022-05-16 11:55:00,74.84,74.87,74.78,74.78,7148.0,67.1637,67.1907,67.1099,67.1099,7148.0
2022-05-16 12:00:00,74.8,74.81,74.74,74.74,5058.0,67.1279,67.1368,67.074,67.074,5058.0
2022-05-16 12:05:00,74.72,74.74,74.65,74.71,11931.0,67.0561,67.074,66.9932,67.0471,11931.0
2022-05-16 12:10:00,74.7,74.82,74.7,74.72,19393.0,67.0381,67.1458,67.0381,67.0561,19393.0
2022-05-16 12:15:00,74.73,74.73,74.66,74.68,7268.0,67.065,67.065,67.0022,67.0202,7268.0
2022-05-16 12:20:00,74.7,74.72,74.58,74.66,12635.0,67.0381,67.0561,66.9304,67.0022,12635.0
2022-05-16 12:25:00,74.69,74.69,74.61,74.63,6604.0,67.0291,67.0291,66.9573,66.9753,6604.0
2022-05-16 12:30:00,74.63,74.76,74.61,74.76,8546.0,66.9753,67.092,66.9573,67.092,8546.0
2022-05-16 12:35:00,74.79,74.82,74.71,74.71,14594.0,67.1189,67.1458,67.0471,67.0471,14594.0
2022-05-16 12:40:00,74.68,74.74,74.67,74.72,5792.0,67.0202,67.074,67.0112,67.0561,5792.0
2022-05-16 12:45:00,74.7,74.7,74.64,74.67,10410.0,67.0381,67.0381,66.9843,67.0112,10410.0
2022-05-16 12:50:00,74.67,74.68,74.57,74.58,5171.0,67.0112,67.0202,66.9214,66.9304,5171.0
2022-05-16 12:55:00,74.58,74.69,74.58,74.68,6071.0,66.9304,67.0291,66.9304,67.0202,6071.0
2022-05-16 13:00:00,74.68,74.78,74.67,74.78,7065.0,67.0202,67.1099,67.0112,67.1099,7065.0
2022-05-16 13:05:00,74.77,74.88,74.77,74.82,5508.0,67.1009,67.1996,67.1009,67.1458,5508.0
2022-05-16 13:10:00,74.82,74.86,74.8,74.8,8513.0,67.1458,67.1817,67.1279,67.1279,8513.0
2022-05-16 13:15:00,74.8,74.81,74.74,74.74,11102.0,67.1279,67.1368,67.074,67.074,11102.0
2022-05-16 13:20:00,74.75,74.84,74.72,74.8,11075.0,67.083,67.1637,67.0561,67.1279,11075.0
2022-05-16 13:25:00,74.8,74.85,74.77,74.85,9565.0,67.1279,67.1727,67.1009,67.1727,9565.0
2022-05-16 13:30:00,74.86,74.91,74.83,74.86,6154.0,67.1817,67.2266,67.1548,67.1817,6154.0
2022-05-16 13:35:00,74.87,74.89,74.76,74.77,9368.0,67.1907,67.2086,67.092,67.1009,9368.0
2022-05-16 13:40:00,74.77,74.86,74.76,74.86,10561.0,67.1009,67.1817,67.092,67.1817,10561.0
2022-05-16 13:45:00,74.88,74.9,74.75,74.8,8448.0,67.1996,67.2176,67.083,67.1279,8448.0
2022-05-16 13:50:00,74.81,74.91,74.8,74.8,11673.0,67.1368,67.2266,67.1279,67.1279,11673.0
2022-05-16 13:55:00,74.81,74.9,74.81,74.89,22510.0,67.1368,67.2176,67.1368,67.2086,22510.0
2022-05-16 14:00:00,74.9,74.97,74.89,74.89,22879.0,67.2176,67.2804,67.2086,67.2086,22879.0
2022-05-16 14:05:00,74.91,74.98,74.9,74.95,11223.0,67.2266,67.2894,67.2176,67.2625,11223.0
2022-05-16 14:10:00,74.94,74.97,74.92,74.97,7506.0,67.2535,67.2804,67.2355,67.2804,7506.0
2022-05-16 14:15:00,74.97,74.99,74.94,74.98,10699.0,67.2804,67.2984,67.2535,67.2894,10699.0
2022-05-16 14:20:00,74.98,75.01,74.95,75.0,15568.0,67.2894,67.3163,67.2625,67.3073,15568.0
2022-05-16 14:25:00,74.99,75.08,74.96,75.06,8273.0,67.2984,67.3791,67.2714,67.3612,8273.0
2022-05-16 14:30:00,75.07,75.17,75.07,75.13,17975.0,67.3702,67.4599,67.3702,67.424,17975.0
2022-05-16 14:35:00,75.13,75.13,75.04,75.05,15810.0,67.424,67.424,67.3432,67.3522,15810.0
2022-05-16 14:40:00,75.05,75.13,75.05,75.06,12459.0,67.3522,67.424,67.3522,67.3612,12459.0
2022-05-16 14:45:00,75.07,75.09,75.0,75.02,12469.0,67.3702,67.3881,67.3073,67.3253,12469.0
2022-05-16 14:50:00,75.02,75.08,75.0,75.07,13059.0,67.3253,67.3791,67.3073,67.3702,13059.0
2022-05-16 14:55:00,75.06,75.15,75.04,75.1,12338.0,67.3612,67.442,67.3432,67.3971,12338.0
2022-05-16 15:00:00,75.1,75.16,75.09,75.16,16595.0,67.3971,67.4509,67.3881,67.4509,16595.0
2022-05-16 15:05:00,75.18,75.19,75.09,75.09,15168.0,67.4689,67.4778,67.3881,67.3881,15168.0
2022-05-16 15:10:00,75.08,75.13,75.05,75.11,10082.0,67.3791,67.424,67.3522,67.4061,10082.0
2022-05-16 15:15:00,75.1,75.11,75.01,75.07,19814.0,67.3971,67.4061,67.3163,67.3702,19814.0
2022-05-16 15:20:00,75.06,75.06,74.94,74.98,14737.0,67.3612,67.3612,67.2535,67.2894,14737.0
2022-05-16 15:25:00,74.97,75.04,74.96,74.96,12034.0,67.2804,67.3432,67.2714,67.2714,12034.0
2022-05-16 15:30:00,74.95,75.03,74.93,74.97,21750.0,67.2625,67.3343,67.2445,67.2804,21750.0
2022-05-16 15:35:00,74.96,75.01,74.89,74.92,24241.0,67.2714,67.3163,67.2086,67.2355,24241.0
2022-05-16 15:40:00,74.92,74.97,74.83,74.83,16968.0,67.2355,67.2804,67.1548,67.1548,16968.0
2022-05-16 15:45:00,74.82,74.85,74.76,74.78,34195.0,67.1458,67.1727,67.092,67.1099,34195.0
2022-05-16 15:50:00,74.8,74.91,74.75,74.82,75765.0,67.1279,67.2266,67.083,67.1458,75765.0
2022-05-16 15:55:00,74.81,74.88,74.72,74.86,144545.0,67.1368,67.1996,67.0561,67.1817,144545.0
2022-05-17 09:30:00,75.02,75.15,73.98,74.05,59193.0,67.3253,67.442,66.392,66.4548,59193.0
2022-05-17 09:35:00,74.05,74.23,73.82,73.83,25138.0,66.4548,66.6163,66.2484,66.2573,25138.0
2022-05-17 09:40:00,73.88,73.88,73.59,73.65,29084.0,66.3022,66.3022,66.042,66.0958,29084.0
2022-05-17 09:45:00,73.65,73.84,73.62,73.82,20188.0,66.0958,66.2663,66.0689,66.2484,20188.0
2022-05-17 09:50:00,73.81,74.03,73.79,73.99,13446.0,66.2394,66.4368,66.2214,66.4009,13446.0
2022-05-17 09:55:00,74.02,74.33,73.88,74.33,13274.0,66.4279,66.7061,66.3022,66.7061,13274.0
2022-05-17 10:00:00,74.4,74.59,74.34,74.53,18363.0,66.7689,66.9394,66.715,66.8855,18363.0
2022-05-17 10:05:00,74.55,74.73,74.51,74.7,14231.0,66.9035,67.065,66.8676,67.0381,14231.0
2022-05-17 10:10:00,74.7,74.83,74.67,74.77,45235.0,67.0381,67.1548,67.0112,67.1009,45235.0
2022-05-17 10:15:00,74.79,74.94,74.74,74.86,20099.0,67.1189,67.2535,67.074,67.1817,20099.0
2022-05-17 10:20:00,74.86,74.95,74.8,74.82,20178.0,67.1817,67.2625,67.1279,67.1458,20178.0
2022-05-17 10:25:00,74.85,74.98,74.82,74.89,23844.0,67.1727,67.2894,67.1458,67.2086,23844.0
2022-05-17 10:30:00,74.89,75.0,74.86,74.92,16813.0,67.2086,67.3073,67.1817,67.2355,16813.0
2022-05-17 10:35:00,74.91,75.22,74.91,75.19,43461.0,67.2266,67.5048,67.2266,67.4778,43461.0
2022-05-17 10:40:00,75.2,75.23,75.11,75.13,9585.0,67.4868,67.5137,67.4061,67.424,9585.0
2022-05-17 10:45:00,75.12,75.29,75.08,75.27,14940.0,67.415,67.5676,67.3791,67.5496,14940.0
2022-05-17 10:50:00,75.27,75.27,75.12,75.24,11442.0,67.5496,67.5496,67.415,67.5227,11442.0
2022-05-17 10:55:00,75.24,75.3,75.19,75.28,12043.0,67.5227,67.5766,67.4778,67.5586,12043.0
2022-05-17 11:00:00,75.29,75.46,75.24,75.42,13144.0,67.5676,67.7202,67.5227,67.6843,13144.0
2022-05-17 11:05:00,75.41,75.41,75.26,75.29,15397.0,67.6753,67.6753,67.5407,67.5676,15397.0
2022-05-17 11:10:00,75.3,75.32,75.2,75.21,10662.0,67.5766,67.5945,67.4868,67.4958,10662.0
2022-05-17 11:15:00,75.2,75.2,75.05,75.09,17125.0,67.4868,67.4868,67.3522,67.3881,17125.0
2022-05-17 11:20:00,75.09,75.15,75.06,75.09,15706.0,67.3881,67.442,67.3612,67.3881,15706.0
2022-05-17 11:25:00,75.09,75.11,75.01,75.08,9472.0,67.3881,67.4061,67.3163,67.3791,9472.0
2022-05-17 11:30:00,75.07,75.16,75.06,75.08,12967.0,67.3702,67.4509,67.3612,67.3791,12967.0
2022-05-17 11:35:00,75.07,75.17,75.03,75.16,10221.0,67.3702,67.4599,67.3343,67.4509,10221.0
2022-05-17 11:40:00,75.15,75.15,74.94,74.94,10448.0,67.442,67.442,67.2535,67.2535,10448.0
2022-05-17 11:45:00,74.95,75.0,74.87,74.89,7209.0,67.2625,67.3073,67.1907,67.2086,7209.0
2022-05-17 11:50:00,74.89,74.99,74.84,74.96,14015.0,67.2086,67.2984,67.1637,67.2714,14015.0
2022-05-17 11:55:00,74.94,74.95,74.89,74.94,8693.0,67.2535,67.2625,67.2086,67.2535,8693.0
2022-05-17 12:00:00,74.93,74.97,74.91,74.92,7115.0,67.2445,67.2804,67.2266,67.2355,7115.0
2022-05-17 12:05:00,74.92,75.06,74.91,75.02,8112.0,67.2355,67.3612,67.2266,67.3253,8112.0
2022-05-17 12:10:00,74.97,74.98,74.89,74.95,5799.0,67.2804,67.2894,67.2086,67.2625,5799.0
2022-05-17 12:15:00,74.96,75.01,74.94,75.0,7014.0,67.2714,67.3163,67.2535,67.3073,7014.0
2022-05-17 12:20:00,75.02,75.03,74.98,75.01,35287.0,67.3253,67.3343,67.2894,67.3163,35287.0
2022-05-17 12:25:00,75.0,75.02,74.96,74.97,5630.0,67.3073,67.3253,67.2714,67.2804,5630.0
2022-05-17 12:30:00,74.98,75.0,74.92,74.98,5566.0,67.2894,67.3073,67.2355,67.2894,5566.0
2022-05-17 12:35:00,74.97,75.07,74.97,75.06,8629.0,67.2804,67.3702,67.2804,67.3612,8629.0
2022-05-17 12:40:00,75.05,75.12,75.03,75.09,5450.0,67.3522,67.415,67.3343,67.3881,5450.0
2022-05-17 12:45:00,75.12,75.23,75.12,75.22,7232.0,67.415,67.5137,67.415,67.5048,7232.0
2022-05-17 12:50:00,75.23,75.23,75.14,75.14,7187.0,67.5137,67.5137,67.433,67.433,7187.0
2022-05-17 12:55:00,75.13,75.22,75.11,75.2,7935.0,67.424,67.5048,67.4061,67.4868,7935.0
2022-05-17 13:00:00,75.19,75.26,75.14,75.26,4970.0,67.4778,67.5407,67.433,67.5407,4970.0
2022-05-17 13:05:00,75.25,75.26,75.18,75.2,6718.0,67.5317,67.5407,67.4689,67.4868,6718.0
2022-05-17 13:10:00,75.22,75.26,75.21,75.24,8319.0,67.5048,67.5407,67.4958,67.5227,8319.0
2022-05-17 13:15:00,75.25,75.31,75.23,75.23,12118.0,67.5317,67.5855,67.5137,67.5137,12118.0
2022-05-17 13:20:00,75.21,75.22,75.14,75.14,12175.0,67.4958,67.5048,67.433,67.433,12175.0
2022-05-17 13:25:00,75.14,75.19,75.13,75.17,5894.0,67.433,67.4778,67.424,67.4599,5894.0
2022-05-17 13:30:00,75.19,75.22,75.07,75.07,8600.0,67.4778,67.5048,67.3702,67.3702,8600.0
2022-05-17 13:35:00,75.08,75.17,75.08,75.16,8771.0,67.3791,67.4599,67.3791,67.4509,8771.0
2022-05-17 13:40:00,75.17,75.26,75.12,75.23,11303.0,67.4599,67.5407,67.415,67.5137,11303.0
2022-05-17 13:45:00,75.22,75.23,75.11,75.14,11726.0,67.5048,67.5137,67.4061,67.433,11726.0
2022-05-17 13:50:00,75.14,75.18,75.12,75.13,11824.0,67.433,67.4689,67.415,67.424,11824.0
2022-05-17 13:55:00,75.13,75.19,75.08,75.09,18816.0,67.424,67.4778,67.3791,67.3881,18816.0
2022-05-17 14:00:00,75.11,75.12,75.04,75.05,8918.0,67.4061,67.415,67.3432,67.3522,8918.0
2022-05-17 14:05:00,75.06,75.15,75.04,75.13,10883.0,67.3612,67.442,67.3432,67.424,10883.0
2022-05-17 14:10:00,75.12,75.12,74.95,75.0,33171.0,67.415,67.415,67.2625,67.3073,33171.0
2022-05-17 14:15:00,74.98,75.08,74.95,75.03,11575.0,67.2894,67.3791,67.2625,67.3343,11575.0
2022-05-17 14:20:00,75.02,75.02,74.78,74.94,14347.0,67.3253,67.3253,67.1099,67.2535,14347.0
2022-05-17 14:25:00,74.93,74.97,74.89,74.93,6753.0,67.2445,67.2804,67.2086,67.2445,6753.0
2022-05-17 14:30:00,74.91,74.97,74.79,74.83,20481.0,67.2266,67.2804,67.1189,67.1548,20481.0
2022-05-17 14:35:00,74.81,74.98,74.77,74.98,12898.0,67.1368,67.2894,67.1009,67.2894,12898.0
2022-05-17 14:40:00,74.99,75.09,74.94,75.08,15331.0,67.2984,67.3881,67.2535,67.3791,15331.0
2022-05-17 14:45:00,75.1,75.2,75.04,75.19,10049.0,67.3971,67.4868,67.3432,67.4778,10049.0
2022-05-17 14:50:00,75.19,75.25,75.14,75.14,13032.0,67.4778,67.5317,67.433,67.433,13032.0
2022-05-17 14:55:00,75.14,75.18,75.1,75.13,10517.0,67.433,67.4689,67.3971,67.424,10517.0
2022-05-17 15:00:00,75.15,75.26,75.1,75.11,19097.0,67.442,67.5407,67.3971,67.4061,19097.0
2022-05-17 15:05:00,75.12,75.24,75.06,75.13,17809.0,67.415,67.5227,67.3612,67.424,17809.0
2022-05-17 15:10:00,75.13,75.15,75.09,75.15,6528.0,67.424,67.442,67.3881,67.442,6528.0
2022-05-17 15:15:00,75.14,75.2,75.12,75.19,15221.0,67.433,67.4868,67.415,67.4778,15221.0
2022-05-17 15:20:00,75.21,75.26,75.2,75.24,9614.0,67.4958,67.5407,67.4868,67.5227,9614.0
2022-05-17 15:25:00,75.23,75.3,75.22,75.29,12572.0,67.5137,67.5766,67.5048,67.5676,12572.0
2022-05-17 15:30:00,75.28,75.29,75.21,75.25,19149.0,67.5586,67.5676,67.4958,67.5317,19149.0
2022-05-17 15:35:00,75.26,75.28,75.2,75.2,12841.0,67.5407,67.5586,67.4868,67.4868,12841.0
2022-05-17 15:40:00,75.2,75.32,75.17,75.29,21383.0,67.4868,67.5945,67.4599,67.5676,21383.0
2022-05-17 15:45:00,75.28,75.28,75.14,75.18,49358.0,67.5586,67.5586,67.433,67.4689,49358.0
2022-05-17 15:50:00,75.19,75.26,75.11,75.19,78954.0,67.4778,67.5407,67.4061,67.4778,78954.0
2022-05-17 15:55:00,75.18,75.34,75.18,75.3,141926.0,67.4689,67.6125,67.4689,67.5766,141926.0
2022-05-18 09:30:00,75.48,75.71,75.34,75.55,63355.0,67.7381,67.9445,67.6125,67.8009,63355.0
2022-05-18 09:35:00,75.58,75.68,75.38,75.4,18792.0,67.8278,67.9176,67.6484,67.6663,18792.0
2022-05-18 09:40:00,75.37,75.49,75.28,75.49,18054.0,67.6394,67.7471,67.5586,67.7471,18054.0
2022-05-18 09:45:00,75.47,75.57,75.44,75.53,14793.0,67.7291,67.8189,67.7022,67.783,14793.0
2022-05-18 09:50:00,75.57,75.59,75.24,75.37,21487.0,67.8189,67.8368,67.5227,67.6394,21487.0
2022-05-18 09:55:00,75.35,75.43,75.2,75.26,16907.0,67.6214,67.6932,67.4868,67.5407,16907.0
2022-05-18 10:00:00,75.3,75.32,75.13,75.23,33918.0,67.5766,67.5945,67.424,67.5137,33918.0
2022-05-18 10:05:00,75.22,75.23,75.03,75.17,7489.0,67.5048,67.5137,67.3343,67.4599,7489.0
2022-05-18 10:10:00,75.15,75.3,75.14,75.3,9680.0,67.442,67.5766,67.433,67.5766,9680.0
2022-05-18 10:15:00,75.29,75.34,75.14,75.34,13039.0,67.5676,67.6125,67.433,67.6125,13039.0
2022-05-18 10:20:00,75.32,75.35,75.19,75.32,16532.0,67.5945,67.6214,67.4778,67.5945,16532.0
2022-05-18 10:25:00,75.36,75.43,75.31,75.4,10082.0,67.6304,67.6932,67.5855,67.6663,10082.0
2022-05-18 10:30:00,75.44,75.49,75.33,75.47,13149.0,67.7022,67.7471,67.6035,67.7291,13149.0
2022-05-18 10:35:00,75.48,75.58,75.47,75.48,17135.0,67.7381,67.8278,67.7291,67.7381,17135.0
2022-05-18 10:40:00,75.48,75.52,75.37,75.38,13906.0,67.7381,67.774,67.6394,67.6484,13906.0
2022-05-18 10:45:00,75.38,75.47,75.23,75.24,7453.0,67.6484,67.7291,67.5137,67.5227,7453.0
2022-05-18 10:50:00,75.26,75.29,75.2,75.21,9464.0,67.5407,67.5676,67.4868,67.4958,9464.0
2022-05-18 10:55:00,75.23,75.3,75.16,75.24,16576.0,67.5137,67.5766,67.4509,67.5227,16576.0
2022-05-18 11:00:00,75.24,75.35,75.2,75.27,13629.0,67.5227,67.6214,67.4868,67.5496,13629.0
2022-05-18 11:05:00,75.29,75.4,75.24,75.36,19513.0,67.5676,67.6663,67.5227,67.6304,19513.0
2022-05-18 11:10:00,75.36,75.4,75.3,75.39,7623.0,67.6304,67.6663,67.5766,67.6573,7623.0
2022-05-18 11:15:00,75.4,75.42,75.31,75.4,14635.0,67.6663,67.6843,67.5855,67.6663,14635.0
2022-05-18 11:20:00,75.4,75.41,75.24,75.25,8065.0,67.6663,67.6753,67.5227,67.5317,8065.0
2022-05-18 11:25:00,75.22,75.27,75.22,75.26,12278.0,67.5048,67.5496,67.5048,67.5407,12278.0
2022-05-18 11:30:00,75.31,75.42,75.28,75.39,12465.0,67.5855,67.6843,67.5586,67.6573,12465.0
2022-05-18 11:35:00,75.38,75.38,75.27,75.28,8551.0,67.6484,67.6484,67.5496,67.5586,8551.0
2022-05-18 11:40:00,75.26,75.31,75.23,75.28,13117.0,67.5407,67.5855,67.5137,67.5586,13117.0
2022-05-18 11:45:00,75.27,75.3,75.18,75.24,10192.0,67.5496,67.5766,67.4689,67.5227,10192.0
2022-05-18 11:50:00,75.24,75.32,75.22,75.28,9172.0,67.5227,67.5945,67.5048,67.5586,9172.0
2022-05-18 11:55:00,75.29,75.44,75.28,75.4,17468.0,67.5676,67.7022,67.5586,67.6663,17468.0
2022-05-18 12:00:00,75.41,75.52,75.4,75.48,14052.0,67.6753,67.774,67.6663,67.7381,14052.0
2022-05-18 12:05:00,75.46,75.52,75.43,75.52,7451.0,67.7202,67.774,67.6932,67.774,7451.0
2022-05-18 12:10:00,75.5,75.5,75.42,75.47,12554.0,67.7561,67.7561,67.6843,67.7291,12554.0
2022-05-18 12:15:00,75.47,75.54,75.43,75.43,11494.0,67.7291,67.7919,67.6932,67.6932,11494.0
2022-05-18 12:20:00,75.43,75.52,75.42,75.47,8480.0,67.6932,67.774,67.6843,67.7291,8480.0
2022-05-18 12:25:00,75.49,75.56,75.46,75.53,10411.0,67.7471,67.8099,67.7202,67.783,10411.0
2022-05-18 12:30:00,75.55,75.56,75.43,75.47,13630.0,67.8009,67.8099,67.6932,67.7291,13630.0
2022-05-18 12:35:00,75.48,75.5,75.42,75.5,12742.0,67.7381,67.7561,67.6843,67.7561,12742.0
2022-05-18 12:40:00,75.48,75.5,75.43,75.43,8287.0,67.7381,67.7561,67.6932,67.6932,8287.0
2022-05-18 12:45:00,75.43,75.49,75.39,75.39,7715.0,67.6932,67.7471,67.6573,67.6573,7715.0
2022-05-18 12:50:00,75.42,75.46,75.38,75.44,10236.0,67.6843,67.7202,67.6484,67.7022,10236.0
2022-05-18 12:55:00,75.43,75.44,75.33,75.38,12226.0,67.6932,67.7022,67.6035,67.6484,12226.0
2022-05-18 13:00:00,75.36,75.36,75.2,75.25,11132.0,67.6304,67.6304,67.4868,67.5317,11132.0
2022-05-18 13:05:00,75.24,75.25,75.14,75.16,18610.0,67.5227,67.5317,67.433,67.4509,18610.0
2022-05-18 13:10:00,75.18,75.2,75.13,75.17,13647.0,67.4689,67.4868,67.424,67.4599,13647.0
2022-05-18 13:15:00,75.15,75.23,75.11,75.13,11444.0,67.442,67.5137,67.4061,67.424,11444.0
2022-05-18 13:20:00,75.1,75.12,75.0,75.03,17286.0,67.3971,67.415,67.3073,67.3343,17286.0
2022-05-18 13:25:00,75.03,75.05,74.87,74.91,16227.0,67.3343,67.3522,67.1907,67.2266,16227.0
2022-05-18 13:30:00,74.91,74.95,74.72,74.82,19077.0,67.2266,67.2625,67.0561,67.1458,19077.0
2022-05-18 13:35:00,74.83,74.96,74.82,74.96,12814.0,67.1548,67.2714,67.1458,67.2714,12814.0
2022-05-18 13:40:00,74.95,74.99,74.84,74.9,14687.0,67.2625,67.2984,67.1637,67.2176,14687.0
2022-05-18 13:45:00,74.91,74.95,74.8,74.82,12830.0,67.2266,67.2625,67.1279,67.1458,12830.0
2022-05-18 13:50:00,74.83,74.85,74.68,74.76,14856.0,67.1548,67.1727,67.0202,67.092,14856.0
2022-05-18 13:55:00,74.76,74.84,74.7,74.79,14001.0,67.092,67.1637,67.0381,67.1189,14001.0
2022-05-18 14:00:00,74.82,74.87,74.78,74.84,8110.0,67.1458,67.1907,67.1099,67.1637,8110.0
2022-05-18 14:05:00,74.85,74.86,74.79,74.85,8835.0,67.1727,67.1817,67.1189,67.1727,8835.0
2022-05-18 14:10:00,74.87,74.95,74.85,74.9,13448.0,67.1907,67.2625,67.1727,67.2176,13448.0
2022-05-18 14:15:00,74.91,75.01,74.84,74.94,16470.0,67.2266,67.3163,67.1637,67.2535,16470.0
2022-05-18 14:20:00,74.93,75.01,74.88,75.0,9450.0,67.2445,67.3163,67.1996,67.3073,9450.0
2022-05-18 14:25:00,75.01,75.15,75.01,75.14,11048.0,67.3163,67.442,67.3163,67.433,11048.0
2022-05-18 14:30:00,75.14,75.15,75.01,75.11,18912.0,67.433,67.442,67.3163,67.4061,18912.0
2022-05-18 14:35:00,75.11,75.13,75.02,75.12,18302.0,67.4061,67.424,67.3253,67.415,18302.0
2022-05-18 14:40:00,75.13,75.21,75.08,75.09,13530.0,67.424,67.4958,67.3791,67.3881,13530.0
2022-05-18 14:45:00,75.11,75.11,74.9,75.02,22071.0,67.4061,67.4061,67.2176,67.3253,22071.0
2022-05-18 14:50:00,75.02,75.13,75.01,75.1,16119.0,67.3253,67.424,67.3163,67.3971,16119.0
2022-05-18 14:55:00,75.1,75.18,75.08,75.12,21807.0,67.3971,67.4689,67.3791,67.415,21807.0
2022-05-18 15:00:00,75.13,75.14,75.03,75.07,27111.0,67.424,67.433,67.3343,67.3702,27111.0
2022-05-18 15:05:00,75.07,75.13,75.04,75.05,33467.0,67.3702,67.424,67.3432,67.3522,33467.0
2022-05-18 15:10:00,75.05,75.19,75.05,75.1,21788.0,67.3522,67.4778,67.3522,67.3971,21788.0
2022-05-18 15:15:00,75.12,75.16,75.07,75.07,30584.0,67.415,67.4509,67.3702,67.3702,30584.0
2022-05-18 15:20:00,75.09,75.1,74.87,74.88,64058.0,67.3881,67.3971,67.1907,67.1996,64058.0
2022-05-18 15:25:00,74.89,74.9,74.75,74.78,46175.0,67.2086,67.2176,67.083,67.1099,46175.0
2022-05-18 15:30:00,74.77,74.81,74.65,74.71,41744.0,67.1009,67.1368,66.9932,67.0471,41744.0
2022-05-18 15:35:00,74.72,75.06,74.72,75.03,29617.0,67.0561,67.3612,67.0561,67.3343,29617.0
2022-05-18 15:40:00,74.97,75.04,74.84,74.84,43296.0,67.2804,67.3432,67.1637,67.1637,43296.0
2022-05-18 15:45:00,74.87,74.88,74.74,74.78,61832.0,67.1907,67.1996,67.074,67.1099,61832.0
2022-05-18 15:50:00,74.76,74.95,74.72,74.75,126048.0,67.092,67.2625,67.0561,67.083,126048.0
2022-05-18 15:55:00,74.75,74.95,74.72,74.94,238540.0,67.083,67.2625,67.0561,67.2535,238540.0
2022-05-19 09:30:00,74.8,74.82,74.37,74.67,64931.0,67.1279,67.1458,66.742,67.0112,64931.0
2022-05-19 09:35:00,74.69,74.77,74.28,74.3,22101.0,67.0291,67.1009,66.6612,66.6791,22101.0
2022-05-19 09:40:00,74.37,74.54,74.34,74.38,8387.0,66.742,66.8945,66.715,66.7509,8387.0
2022-05-19 09:45:00,74.41,74.6,74.34,74.37,20409.0,66.7779,66.9484,66.715,66.742,20409.0
2022-05-19 09:50:00,74.3,74.41,74.13,74.19,10048.0,66.6791,66.7779,66.5266,66.5804,10048.0
2022-05-19 09:55:00,74.18,74.24,73.89,74.03,14701.0,66.5714,66.6253,66.3112,66.4368,14701.0
2022-05-19 10:00:00,74.03,74.32,73.98,74.08,22128.0,66.4368,66.6971,66.392,66.4817,22128.0
2022-05-19 10:05:00,74.06,74.14,73.97,74.11,17568.0,66.4638,66.5355,66.383,66.5086,17568.0
2022-05-19 10:10:00,74.12,74.38,74.09,74.38,11482.0,66.5176,66.7509,66.4907,66.7509,11482.0
2022-05-19 10:15:00,74.42,74.59,74.33,74.56,21806.0,66.7868,66.9394,66.7061,66.9125,21806.0
2022-05-19 10:20:00,74.59,74.89,74.56,74.88,43460.0,66.9394,67.2086,66.9125,67.1996,43460.0
2022-05-19 10:25:00,74.88,74.93,74.66,74.71,19675.0,67.1996,67.2445,67.0022,67.0471,19675.0
2022-05-19 10:30:00,74.66,74.72,74.6,74.63,12832.0,67.0022,67.0561,66.9484,66.9753,12832.0
2022-05-19 10:35:00,74.63,74.77,74.57,74.7,31557.0,66.9753,67.1009,66.9214,67.0381,31557.0
2022-05-19 10:40:00,74.7,74.72,74.44,74.44,20116.0,67.0381,67.0561,66.8048,66.8048,20116.0
2022-05-19 10:45:00,74.43,74.52,74.36,74.43,13287.0,66.7958,66.8766,66.733,66.7958,13287.0
2022-05-19 10:50:00,74.39,74.42,74.17,74.26,26602.0,66.7599,66.7868,66.5625,66.6432,26602.0
2022-05-19 10:55:00,74.28,74.29,74.1,74.14,14412.0,66.6612,66.6702,66.4996,66.5355,14412.0
2022-05-19 11:00:00,74.13,74.2,74.04,74.13,15440.0,66.5266,66.5894,66.4458,66.5266,15440.0
2022-05-19 11:05:00,74.11,74.11,73.84,73.91,19264.0,66.5086,66.5086,66.2663,66.3291,19264.0
2022-05-19 11:10:00,73.91,74.07,73.91,73.98,30021.0,66.3291,66.4727,66.3291,66.392,30021.0
2022-05-19 11:15:00,73.99,74.17,73.99,74.14,17666.0,66.4009,66.5625,66.4009,66.5355,17666.0
2022-05-19 11:20:00,74.13,74.27,74.04,74.27,17945.0,66.5266,66.6522,66.4458,66.6522,17945.0
2022-05-19 11:25:00,74.22,74.23,74.14,74.19,13677.0,66.6073,66.6163,66.5355,66.5804,13677.0
2022-05-19 11:30:00,74.21,74.37,74.19,74.36,15917.0,66.5984,66.742,66.5804,66.733,15917.0
2022-05-19 11:35:00,74.35,74.64,74.31,74.64,10517.0,66.724,66.9843,66.6881,66.9843,10517.0
2022-05-19 11:40:00,74.62,74.82,74.62,74.73,10929.0,66.9663,67.1458,66.9663,67.065,10929.0
2022-05-19 11:45:00,74.75,74.77,74.67,74.74,19003.0,67.083,67.1009,67.0112,67.074,19003.0
2022-05-19 11:50:00,74.73,74.73,74.65,74.69,13480.0,67.065,67.065,66.9932,67.0291,13480.0
2022-05-19 11:55:00,74.67,74.67,74.53,74.61,15685.0,67.0112,67.0112,66.8855,66.9573,15685.0
2022-05-19 12:00:00,74.61,74.61,74.42,74.52,8383.0,66.9573,66.9573,66.7868,66.8766,8383.0
2022-05-19 12:05:00,74.51,74.71,74.51,74.64,26173.0,66.8676,67.0471,66.8676,66.9843,26173.0
2022-05-19 12:10:00,74.65,74.81,74.64,74.77,19406.0,66.9932,67.1368,66.9843,67.1009,19406.0
2022-05-19 12:15:00,74.77,74.88,74.75,74.76,9911.0,67.1009,67.1996,67.083,67.092,9911.0
2022-05-19 12:20:00,74.76,74.76,74.48,74.48,17115.0,67.092,67.092,66.8407,66.8407,17115.0
2022-05-19 12:25:00,74.49,74.5,74.34,74.4,15029.0,66.8496,66.8586,66.715,66.7689,15029.0
2022-05-19 12:30:00,74.46,74.5,74.4,74.48,5691.0,66.8227,66.8586,66.7689,66.8407,5691.0
2022-05-19 12:35:00,74.47,74.47,74.37,74.38,14170.0,66.8317,66.8317,66.742,66.7509,14170.0
2022-05-19 12:40:00,74.41,74.42,74.29,74.31,12604.0,66.7779,66.7868,66.6702,66.6881,12604.0
2022-05-19 12:45:00,74.3,74.32,74.25,74.3,5581.0,66.6791,66.6971,66.6343,66.6791,5581.0
2022-05-19 12:50:00,74.31,74.4,74.31,74.37,11650.0,66.6881,66.7689,66.6881,66.742,11650.0
2022-05-19 12:55:00,74.35,74.49,74.33,74.47,9063.0,66.724,66.8496,66.7061,66.8317,9063.0
2022-05-19 13:00:00,74.47,74.52,74.4,74.5,12084.0,66.8317,66.8766,66.7689,66.8586,12084.0
2022-05-19 13:05:00,74.52,74.54,74.43,74.51,10456.0,66.8766,66.8945,66.7958,66.8676,10456.0
2022-05-19 13:10:00,74.52,74.52,74.39,74.49,13675.0,66.8766,66.8766,66.7599,66.8496,13675.0
2022-05-19 13:15:00,74.48,74.53,74.43,74.53,16619.0,66.8407,66.8855,66.7958,66.8855,16619.0
2022-05-19 13:20:00,74.53,74.66,74.5,74.65,9976.0,66.8855,67.0022,66.8586,66.9932,9976.0
2022-05-19 13:25:00,74.64,74.65,74.51,74.53,8187.0,66.9843,66.9932,66.8676,66.8855,8187.0
2022-05-19 13:30:00,74.54,74.71,74.53,74.56,7207.0,66.8945,67.0471,66.8855,66.9125,7207.0
2022-05-19 13:35:00,74.53,74.74,74.52,74.71,41676.0,66.8855,67.074,66.8766,67.0471,41676.0
2022-05-19 13:40:00,74.71,74.8,74.67,74.76,11862.0,67.0471,67.1279,67.0112,67.092,11862.0
2022-05-19 13:45:00,74.74,74.74,74.45,74.45,11300.0,67.074,67.074,66.8137,66.8137,11300.0
2022-05-19 13:50:00,74.48,74.68,74.48,74.65,28639.0,66.8407,67.0202,66.8407,66.9932,28639.0
2022-05-19 13:55:00,74.69,74.8,74.69,74.74,13429.0,67.0291,67.1279,67.0291,67.074,13429.0
2022-05-19 14:00:00,74.75,74.77,74.66,74.75,12662.0,67.083,67.1009,67.0022,67.083,12662.0
2022-05-19 14:05:00,74.73,74.85,74.7,74.82,12935.0,67.065,67.1727,67.0381,67.1458,12935.0
2022-05-19 14:10:00,74.82,74.89,74.74,74.78,11319.0,67.1458,67.2086,67.074,67.1099,11319.0
2022-05-19 14:15:00,74.79,74.86,74.76,74.79,12789.0,67.1189,67.1817,67.092,67.1189,12789.0
2022-05-19 14:20:00,74.73,74.86,74.72,74.8,9108.0,67.065,67.1817,67.0561,67.1279,9108.0
2022-05-19 14:25:00,74.83,74.84,74.76,74.81,6684.0,67.1548,67.1637,67.092,67.1368,6684.0
2022-05-19 14:30:00,74.8,74.89,74.77,74.84,9724.0,67.1279,67.2086,67.1009,67.1637,9724.0
2022-05-19 14:35:00,74.84,74.89,74.79,74.81,22468.0,67.1637,67.2086,67.1189,67.1368,22468.0
2022-05-19 14:40:00,74.78,74.85,74.7,74.83,10010.0,67.1099,67.1727,67.0381,67.1548,10010.0
2022-05-19 14:45:00,74.86,74.94,74.84,74.94,8878.0,67.1817,67.2535,67.1637,67.2535,8878.0
2022-05-19 14:50:00,74.94,75.1,74.94,75.08,40463.0,67.2535,67.3971,67.2535,67.3791,40463.0
2022-05-19 14:55:00,75.05,75.12,74.96,75.12,12778.0,67.3522,67.415,67.2714,67.415,12778.0
2022-05-19 15:00:00,75.11,75.44,75.1,75.39,35240.0,67.4061,67.7022,67.3971,67.6573,35240.0
2022-05-19 15:05:00,75.39,75.47,75.21,75.21,20106.0,67.6573,67.7291,67.4958,67.4958,20106.0
2022-05-19 15:10:00,75.19,75.24,75.13,75.2,11880.0,67.4778,67.5227,67.424,67.4868,11880.0
2022-05-19 15:15:00,75.2,75.23,75.07,75.1,14991.0,67.4868,67.5137,67.3702,67.3971,14991.0
2022-05-19 15:20:00,75.11,75.13,75.03,75.03,14331.0,67.4061,67.424,67.3343,67.3343,14331.0
2022-05-19 15:25:00,75.03,75.11,75.0,75.05,16484.0,67.3343,67.4061,67.3073,67.3522,16484.0
2022-05-19 15:30:00,75.03,75.13,75.0,75.01,32771.0,67.3343,67.424,67.3073,67.3163,32771.0
2022-05-19 15:35:00,75.0,75.03,74.88,74.95,26873.0,67.3073,67.3343,67.1996,67.2625,26873.0
2022-05-19 15:40:00,74.96,75.08,74.92,74.98,49219.0,67.2714,67.3791,67.2355,67.2894,49219.0
2022-05-19 15:45:00,75.0,75.01,74.82,74.91,59387.0,67.3073,67.3163,67.1458,67.2266,59387.0
2022-05-19 15:50:00,74.93,75.15,74.85,75.12,71608.0,67.2445,67.442,67.1727,67.415,71608.0
2022-05-19 15:55:00,75.11,75.18,75.0,75.0,157897.0,67.4061,67.4689,67.3073,67.3073,157897.0
2022-05-20 09:30:00,75.15,75.15,74.54,74.73,127966.0,67.442,67.442,66.8945,67.065,127966.0
2022-05-20 09:35:00,74.74,74.93,74.71,74.83,12354.0,67.074,67.2445,67.0471,67.1548,12354.0
2022-05-20 09:40:00,74.89,75.07,74.77,74.97,29362.0,67.2086,67.3702,67.1009,67.2804,29362.0
2022-05-20 09:45:00,74.94,75.05,74.89,75.02,22187.0,67.2535,67.3522,67.2086,67.3253,22187.0
2022-05-20 09:50:00,75.0,75.04,74.85,75.0,14772.0,67.3073,67.3432,67.1727,67.3073,14772.0
2022-05-20 09:55:00,75.02,75.03,74.79,74.8,11884.0,67.3253,67.3343,67.1189,67.1279,11884.0
2022-05-20 10:00:00,74.86,74.92,74.69,74.7,30389.0,67.1817,67.2355,67.0291,67.0381,30389.0
2022-05-20 10:05:00,74.69,74.74,74.63,74.66,29005.0,67.0291,67.074,66.9753,67.0022,29005.0
2022-05-20 10:10:00,74.65,74.72,74.54,74.64,26630.0,66.9932,67.0561,66.8945,66.9843,26630.0
2022-05-20 10:15:00,74.64,74.84,74.6,74.72,31635.0,66.9843,67.1637,66.9484,67.0561,31635.0
2022-05-20 10:20:00,74.73,74.78,74.63,74.68,22860.0,67.065,67.1099,66.9753,67.0202,22860.0
2022-05-20 10:25:00,74.68,74.69,74.41,74.42,46915.0,67.0202,67.0291,66.7779,66.7868,46915.0
2022-05-20 10:30:00,74.43,74.48,74.35,74.35,21701.0,66.7958,66.8407,66.724,66.724,21701.0
2022-05-20 10:35:00,74.35,74.38,74.26,74.34,19873.0,66.724,66.7509,66.6432,66.715,19873.0
2022-05-20 10:40:00,74.35,74.45,74.33,74.37,18718.0,66.724,66.8137,66.7061,66.742,18718.0
2022-05-20 10:45:00,74.37,74.58,74.36,74.57,20239.0,66.742,66.9304,66.733,66.9214,20239.0
2022-05-20 10:50:00,74.58,74.6,74.4,74.43,13484.0,66.9304,66.9484,66.7689,66.7958,13484.0
2022-05-20 10:55:00,74.42,74.46,74.34,74.35,19987.0,66.7868,66.8227,66.715,66.724,19987.0
2022-05-20 11:00:00,74.34,74.38,74.26,74.31,21727.0,66.715,66.7509,66.6432,66.6881,21727.0
2022-05-20 11:05:00,74.34,74.37,74.18,74.18,25988.0,66.715,66.742,66.5714,66.5714,25988.0
2022-05-20 11:10:00,74.18,74.28,74.09,74.12,18719.0,66.5714,66.6612,66.4907,66.5176,18719.0
2022-05-20 11:15:00,74.13,74.23,74.09,74.17,17286.0,66.5266,66.6163,66.4907,66.5625,17286.0
2022-05-20 11:20:00,74.18,74.18,74.02,74.13,20656.0,66.5714,66.5714,66.4279,66.5266,20656.0
2022-05-20 11:25:00,74.12,74.19,74.09,74.12,18501.0,66.5176,66.5804,66.4907,66.5176,18501.0
2022-05-20 11:30:00,74.12,74.19,74.04,74.07,11264.0,66.5176,66.5804,66.4458,66.4727,11264.0
2022-05-20 11:35:00,74.08,74.12,74.04,74.11,19186.0,66.4817,66.5176,66.4458,66.5086,19186.0
2022-05-20 11:40:00,74.12,74.18,74.0,74.01,25687.0,66.5176,66.5714,66.4099,66.4189,25687.0
2022-05-20 11:45:00,74.0,74.14,74.0,74.12,19159.0,66.4099,66.5355,66.4099,66.5176,19159.0
2022-05-20 11:50:00,74.13,74.22,74.01,74.06,18848.0,66.5266,66.6073,66.4189,66.4638,18848.0
2022-05-20 11:55:00,74.06,74.11,74.01,74.03,25173.0,66.4638,66.5086,66.4189,66.4368,25173.0
2022-05-20 12:00:00,74.03,74.1,73.97,74.07,33109.0,66.4368,66.4996,66.383,66.4727,33109.0
2022-05-20 12:05:00,74.08,74.09,73.9,73.93,62675.0,66.4817,66.4907,66.3202,66.3471,62675.0
2022-05-20 12:10:00,73.92,73.94,73.78,73.83,49051.0,66.3381,66.3561,66.2125,66.2573,49051.0
2022-05-20 12:15:00,73.83,73.98,73.81,73.97,30128.0,66.2573,66.392,66.2394,66.383,30128.0
2022-05-20 12:20:00,73.97,74.11,73.95,74.09,13788.0,66.383,66.5086,66.365,66.4907,13788.0
2022-05-20 12:25:00,74.09,74.09,73.97,74.07,16877.0,66.4907,66.4907,66.383,66.4727,16877.0
2022-05-20 12:30:00,74.06,74.14,74.0,74.01,13555.0,66.4638,66.5355,66.4099,66.4189,13555.0
2022-05-20 12:35:00,74.01,74.04,73.92,74.01,16779.0,66.4189,66.4458,66.3381,66.4189,16779.0
2022-05-20 12:40:00,74.0,74.04,73.92,73.94,40703.0,66.4099,66.4458,66.3381,66.3561,40703.0
2022-05-20 12:45:00,73.93,74.13,73.93,74.12,14476.0,66.3471,66.5266,66.3471,66.5176,14476.0
2022-05-20 12:50:00,74.13,74.17,74.07,74.09,50515.0,66.5266,66.5625,66.4727,66.4907,50515.0
2022-05-20 12:55:00,74.09,74.15,73.97,74.01,47273.0,66.4907,66.5445,66.383,66.4189,47273.0
2022-05-20 13:00:00,74.0,74.02,73.85,73.9,17188.0,66.4099,66.4279,66.2753,66.3202,17188.0
2022-05-20 13:05:00,73.87,73.98,73.74,73.78,17656.0,66.2932,66.392,66.1766,66.2125,17656.0
2022-05-20 13:10:00,73.79,73.92,73.75,73.84,15857.0,66.2214,66.3381,66.1855,66.2663,15857.0
2022-05-20 13:15:00,73.85,73.87,73.72,73.72,17682.0,66.2753,66.2932,66.1586,66.1586,17682.0
2022-05-20 13:20:00,73.72,73.86,73.72,73.81,21449.0,66.1586,66.2843,66.1586,66.2394,21449.0
2022-05-20 13:25:00,73.81,73.87,73.79,73.81,14983.0,66.2394,66.2932,66.2214,66.2394,14983.0
2022-05-20 13:30:00,73.81,73.87,73.78,73.83,33069.0,66.2394,66.2932,66.2125,66.2573,33069.0
2022-05-20 13:35:00,73.84,73.99,73.73,73.93,28778.0,66.2663,66.4009,66.1676,66.3471,28778.0
2022-05-20 13:40:00,73.92,74.09,73.89,74.04,23258.0,66.3381,66.4907,66.3112,66.4458,23258.0
2022-05-20 13:45:00,74.02,74.11,74.01,74.03,17390.0,66.4279,66.5086,66.4189,66.4368,17390.0
2022-05-20 13:50:00,74.03,74.06,73.94,74.01,20267.0,66.4368,66.4638,66.3561,66.4189,20267.0
2022-05-20 13:55:00,74.02,74.06,73.87,73.91,22036.0,66.4279,66.4638,66.2932,66.3291,22036.0
2022-05-20 14:00:00,73.92,74.02,73.9,73.97,19231.0,66.3381,66.4279,66.3202,66.383,19231.0
2022-05-20 14:05:00,73.96,73.96,73.82,73.91,16517.0,66.374,66.374,66.2484,66.3291,16517.0
2022-05-20 14:10:00,73.93,73.97,73.86,73.86,27331.0,66.3471,66.383,66.2843,66.2843,27331.0
2022-05-20 14:15:00,73.86,73.93,73.77,73.79,17361.0,66.2843,66.3471,66.2035,66.2214,17361.0
2022-05-20 14:20:00,73.78,73.9,73.76,73.81,17758.0,66.2125,66.3202,66.1945,66.2394,17758.0
2022-05-20 14:25:00,73.82,73.88,73.81,73.86,21091.0,66.2484,66.3022,66.2394,66.2843,21091.0
2022-05-20 14:30:00,73.86,73.9,73.71,73.72,33835.0,66.2843,66.3202,66.1497,66.1586,33835.0
2022-05-20 14:35:00,73.7,73.8,73.69,73.73,15067.0,66.1407,66.2304,66.1317,66.1676,15067.0
2022-05-20 14:40:00,73.72,73.95,73.71,73.93,23948.0,66.1586,66.365,66.1497,66.3471,23948.0
2022-05-20 14:45:00,73.92,73.97,73.89,73.94,14857.0,66.3381,66.383,66.3112,66.3561,14857.0
2022-05-20 14:50:00,73.95,74.08,73.91,73.99,22455.0,66.365,66.4817,66.3291,66.4009,22455.0
2022-05-20 14:55:00,73.98,74.02,73.92,73.95,24467.0,66.392,66.4279,66.3381,66.365,24467.0
2022-05-20 15:00:00,73.95,74.02,73.85,73.89,25463.0,66.365,66.4279,66.2753,66.3112,25463.0
2022-05-20 15:05:00,73.89,73.9,73.78,73.79,17858.0,66.3112,66.3202,66.2125,66.2214,17858.0
2022-05-20 15:10:00,73.8,73.83,73.73,73.8,27379.0,66.2304,66.2573,66.1676,66.2304,27379.0
2022-05-20 15:15:00,73.81,73.85,73.75,73.8,31111.0,66.2394,66.2753,66.1855,66.2304,31111.0
2022-05-20 15:20:00,73.81,73.81,73.62,73.69,30740.0,66.2394,66.2394,66.0689,66.1317,30740.0
2022-05-20 15:25:00,73.7,73.84,73.65,73.81,34903.0,66.1407,66.2663,66.0958,66.2394,34903.0
2022-05-20 15:30:00,73.82,73.96,73.71,73.92,119707.0,66.2484,66.374,66.1497,66.3381,119707.0
2022-05-20 15:35:00,73.91,74.18,73.85,74.02,87571.0,66.3291,66.5714,66.2753,66.4279,87571.0
2022-05-20 15:40:00,74.03,74.23,74.0,74.13,95284.0,66.4368,66.6163,66.4099,66.5266,95284.0
2022-05-20 15:45:00,74.13,74.21,73.95,74.18,145655.0,66.5266,66.5984,66.365,66.5714,145655.0
2022-05-20 15:50:00,74.18,74.29,74.0,74.04,243349.0,66.5714,66.6702,66.4099,66.4458,243349.0
2022-05-20 15:55:00,74.06,74.29,73.99,74.22,352968.0,66.4638,66.6702,66.4009,66.6073,352968.0
2022-05-23 09:30:00,74.93,75.27,74.88,74.97,78237.0,67.2445,67.5496,67.1996,67.2804,78237.0
2022-05-23 09:35:00,74.98,75.01,74.55,74.65,28512.0,67.2894,67.3163,66.9035,66.9932,28512.0
2022-05-23 09:40:00,74.62,74.75,74.18,74.25,19729.0,66.9663,67.083,66.5714,66.6343,19729.0
2022-05-23 09:45:00,74.23,74.45,74.22,74.25,34479.0,66.6163,66.8137,66.6073,66.6343,34479.0
2022-05-23 09:50:00,74.22,74.22,73.96,74.09,39625.0,66.6073,66.6073,66.374,66.4907,39625.0
2022-05-23 09:55:00,74.1,74.61,74.1,74.61,15906.0,66.4996,66.9573,66.4996,66.9573,15906.0
2022-05-23 10:00:00,74.63,74.66,74.49,74.63,22276.0,66.9753,67.0022,66.8496,66.9753,22276.0
2022-05-23 10:05:00,74.63,74.75,74.61,74.72,15960.0,66.9753,67.083,66.9573,67.0561,15960.0
2022-05-23 10:10:00,74.71,74.78,74.64,74.7,28591.0,67.0471,67.1099,66.9843,67.0381,28591.0
2022-05-23 10:15:00,74.68,74.69,74.54,74.56,33108.0,67.0202,67.0291,66.8945,66.9125,33108.0
2022-05-23 10:20:00,74.57,74.73,74.54,74.64,27288.0,66.9214,67.065,66.8945,66.9843,27288.0
2022-05-23 10:25:00,74.64,74.87,74.6,74.8,17571.0,66.9843,67.1907,66.9484,67.1279,17571.0
2022-05-23 10:30:00,74.81,74.81,74.51,74.56,30737.0,67.1368,67.1368,66.8676,66.9125,30737.0
2022-05-23 10:35:00,74.57,74.74,74.57,74.69,18648.0,66.9214,67.074,66.9214,67.0291,18648.0
2022-05-23 10:40:00,74.73,74.89,74.71,74.83,14217.0,67.065,67.2086,67.0471,67.1548,14217.0
2022-05-23 10:45:00,74.84,74.84,74.69,74.77,20737.0,67.1637,67.1637,67.0291,67.1009,20737.0
2022-05-23 10:50:00,74.78,74.93,74.77,74.93,16806.0,67.1099,67.2445,67.1009,67.2445,16806.0
2022-05-23 10:55:00,74.91,74.96,74.83,74.84,15102.0,67.2266,67.2714,67.1548,67.1637,15102.0
2022-05-23 11:00:00,74.83,74.89,74.78,74.88,24838.0,67.1548,67.2086,67.1099,67.1996,24838.0
2022-05-23 11:05:00,74.89,75.05,74.8,75.05,17347.0,67.2086,67.3522,67.1279,67.3522,17347.0
2022-05-23 11:10:00,75.06,75.13,75.02,75.1,22431.0,67.3612,67.424,67.3253,67.3971,22431.0
2022-05-23 11:15:00,75.09,75.21,75.03,75.21,17677.0,67.3881,67.4958,67.3343,67.4958,17677.0
2022-05-23 11:20:00,75.2,75.21,75.05,75.12,15379.0,67.4868,67.4958,67.3522,67.415,15379.0
2022-05-23 11:25:00,75.12,75.16,75.0,75.16,13288.0,67.415,67.4509,67.3073,67.4509,13288.0
2022-05-23 11:30:00,75.16,75.2,75.12,75.17,18527.0,67.4509,67.4868,67.415,67.4599,18527.0
2022-05-23 11:35:00,75.16,75.17,75.07,75.08,10561.0,67.4509,67.4599,67.3702,67.3791,10561.0
2022-05-23 11:40:00,75.09,75.2,75.07,75.08,7599.0,67.3881,67.4868,67.3702,67.3791,7599.0
2022-05-23 11:45:00,75.07,75.12,75.0,75.07,7893.0,67.3702,67.415,67.3073,67.3702,7893.0
2022-05-23 11:50:00,75.07,75.07,74.96,75.02,9260.0,67.3702,67.3702,67.2714,67.3253,9260.0
2022-05-23 11:55:00,75.03,75.06,74.96,74.97,17738.0,67.3343,67.3612,67.2714,67.2804,17738.0
2022-05-23 12:00:00,74.97,75.05,74.88,74.89,14468.0,67.2804,67.3522,67.1996,67.2086,14468.0
2022-05-23 12:05:00,74.89,74.93,74.78,74.81,8760.0,67.2086,67.2445,67.1099,67.1368,8760.0
2022-05-23 12:10:00,74.81,74.83,74.79,74.83,5384.0,67.1368,67.1548,67.1189,67.1548,5384.0
2022-05-23 12:15:00,74.84,74.86,74.7,74.75,22777.0,67.1637,67.1817,67.0381,67.083,22777.0
2022-05-23 12:20:00,74.74,74.75,74.67,74.68,6112.0,67.074,67.083,67.0112,67.0202,6112.0
2022-05-23 12:25:00,74.68,74.69,74.55,74.56,15704.0,67.0202,67.0291,66.9035,66.9125,15704.0
2022-05-23 12:30:00,74.54,74.63,74.54,74.58,5200.0,66.8945,66.9753,66.8945,66.9304,5200.0
2022-05-23 12:35:00,74.62,74.65,74.59,74.65,11610.0,66.9663,66.9932,66.9394,66.9932,11610.0
2022-05-23 12:40:00,74.65,74.67,74.53,74.54,8411.0,66.9932,67.0112,66.8855,66.8945,8411.0
2022-05-23 12:45:00,74.55,74.59,74.53,74.56,7488.0,66.9035,66.9394,66.8855,66.9125,7488.0
2022-05-23 12:50:00,74.55,74.56,74.46,74.51,8536.0,66.9035,66.9125,66.8227,66.8676,8536.0
2022-05-23 12:55:00,74.52,74.68,74.52,74.67,7678.0,66.8766,67.0202,66.8766,67.0112,7678.0
2022-05-23 13:00:00,74.69,74.71,74.63,74.69,21497.0,67.0291,67.0471,66.9753,67.0291,21497.0
2022-05-23 13:05:00,74.69,74.76,74.65,74.76,13275.0,67.0291,67.092,66.9932,67.092,13275.0
2022-05-23 13:10:00,74.75,74.75,74.61,74.64,8903.0,67.083,67.083,66.9573,66.9843,8903.0
2022-05-23 13:15:00,74.63,74.64,74.45,74.48,10748.0,66.9753,66.9843,66.8137,66.8407,10748.0
2022-05-23 13:20:00,74.49,74.55,74.44,74.5,15564.0,66.8496,66.9035,66.8048,66.8586,15564.0
2022-05-23 13:25:00,74.49,74.55,74.48,74.49,8278.0,66.8496,66.9035,66.8407,66.8496,8278.0
2022-05-23 13:30:00,74.48,74.59,74.43,74.57,13894.0,66.8407,66.9394,66.7958,66.9214,13894.0
2022-05-23 13:35:00,74.57,74.6,74.54,74.55,8004.0,66.9214,66.9484,66.8945,66.9035,8004.0
2022-05-23 13:40:00,74.55,74.58,74.53,74.58,7697.0,66.9035,66.9304,66.8855,66.9304,7697.0
2022-05-23 13:45:00,74.59,74.67,74.59,74.66,14781.0,66.9394,67.0112,66.9394,67.0022,14781.0
2022-05-23 13:50:00,74.65,74.73,74.6,74.62,8645.0,66.9932,67.065,66.9484,66.9663,8645.0
2022-05-23 13:55:00,74.63,74.77,74.63,74.77,11714.0,66.9753,67.1009,66.9753,67.1009,11714.0
2022-05-23 14:00:00,74.78,74.8,74.7,74.74,8484.0,67.1099,67.1279,67.0381,67.074,8484.0
2022-05-23 14:05:00,74.73,74.75,74.69,74.73,6500.0,67.065,67.083,67.0291,67.065,6500.0
2022-05-23 14:10:00,74.73,74.8,74.66,74.67,22251.0,67.065,67.1279,67.0022,67.0112,22251.0
2022-05-23 14:15:00,74.67,74.68,74.61,74.62,6768.0,67.0112,67.0202,66.9573,66.9663,6768.0
2022-05-23 14:20:00,74.6,74.67,74.58,74.67,12564.0,66.9484,67.0112,66.9304,67.0112,12564.0
2022-05-23 14:25:00,74.67,74.68,74.62,74.63,12019.0,67.0112,67.0202,66.9663,66.9753,12019.0
2022-05-23 14:30:00,74.64,74.75,74.59,74.73,18697.0,66.9843,67.083,66.9394,67.065,18697.0
2022-05-23 14:35:00,74.73,74.78,74.72,74.75,13420.0,67.065,67.1099,67.0561,67.083,13420.0
2022-05-23 14:40:00,74.75,74.76,74.68,74.72,15300.0,67.083,67.092,67.0202,67.0561,15300.0
2022-05-23 14:45:00,74.71,74.73,74.6,74.63,12427.0,67.0471,67.065,66.9484,66.9753,12427.0
2022-05-23 14:50:00,74.62,74.71,74.59,74.64,19307.0,66.9663,67.0471,66.9394,66.9843,19307.0
2022-05-23 14:55:00,74.64,74.65,74.52,74.52,15093.0,66.9843,66.9932,66.8766,66.8766,15093.0
2022-05-23 15:00:00,74.53,74.64,74.52,74.64,10969.0,66.8855,66.9843,66.8766,66.9843,10969.0
2022-05-23 15:05:00,74.64,74.69,74.58,74.69,18465.0,66.9843,67.0291,66.9304,67.0291,18465.0
2022-05-23 15:10:00,74.69,74.7,74.53,74.58,18916.0,67.0291,67.0381,66.8855,66.9304,18916.0
2022-05-23 15:15:00,74.58,74.63,74.56,74.61,16696.0,66.9304,66.9753,66.9125,66.9573,16696.0
2022-05-23 15:20:00,74.61,74.66,74.54,74.61,18457.0,66.9573,67.0022,66.8945,66.9573,18457.0
2022-05-23 15:25:00,74.61,74.66,74.58,74.64,24992.0,66.9573,67.0022,66.9304,66.9843,24992.0
2022-05-23 15:30:00,74.63,74.69,74.57,74.65,31937.0,66.9753,67.0291,66.9214,66.9932,31937.0
2022-05-23 15:35:00,74.67,74.77,74.66,74.72,22113.0,67.0112,67.1009,67.0022,67.0561,22113.0
2022-05-23 15:40:00,74.72,74.77,74.61,74.64,33028.0,67.0561,67.1009,66.9573,66.9843,33028.0
2022-05-23 15:45:00,74.64,74.65,74.53,74.56,63285.0,66.9843,66.9932,66.8855,66.9125,63285.0
2022-05-23 15:50:00,74.57,74.84,74.57,74.7,121032.0,66.9214,67.1637,66.9214,67.0381,121032.0
2022-05-23 15:55:00,74.71,74.9,74.7,74.87,147095.0,67.0471,67.2176,67.0381,67.1907,147095.0
2022-05-24 09:30:00,75.0,75.34,73.43,74.79,42670.0,67.3073,67.6125,65.8984,67.1189,42670.0
2022-05-24 09:35:00,74.78,75.12,74.76,75.0,16255.0,67.1099,67.415,67.092,67.3073,16255.0
2022-05-24 09:40:00,74.98,75.14,74.91,75.12,13902.0,67.2894,67.433,67.2266,67.415,13902.0
2022-05-24 09:45:00,75.07,75.32,75.07,75.19,28767.0,67.3702,67.5945,67.3702,67.4778,28767.0
2022-05-24 09:50:00,75.19,75.29,74.99,74.99,27099.0,67.4778,67.5676,67.2984,67.2984,27099.0
2022-05-24 09:55:00,74.98,75.17,74.97,75.06,28864.0,67.2894,67.4599,67.2804,67.3612,28864.0
2022-05-24 10:00:00,75.05,75.17,75.04,75.05,23545.0,67.3522,67.4599,67.3432,67.3522,23545.0
2022-05-24 10:05:00,75.07,75.18,74.87,74.94,15597.0,67.3702,67.4689,67.1907,67.2535,15597.0
2022-05-24 10:10:00,74.95,75.0,74.89,74.91,17801.0,67.2625,67.3073,67.2086,67.2266,17801.0
2022-05-24 10:15:00,74.93,74.93,74.56,74.68,11894.0,67.2445,67.2445,66.9125,67.0202,11894.0
2022-05-24 10:20:00,74.67,74.8,74.63,74.67,23084.0,67.0112,67.1279,66.9753,67.0112,23084.0
2022-05-24 10:25:00,74.68,74.7,74.49,74.54,20424.0,67.0202,67.0381,66.8496,66.8945,20424.0
2022-05-24 10:30:00,74.55,74.56,74.38,74.5,11741.0,66.9035,66.9125,66.7509,66.8586,11741.0
2022-05-24 10:35:00,74.49,74.64,74.47,74.62,16219.0,66.8496,66.9843,66.8317,66.9663,16219.0
2022-05-24 10:40:00,74.59,74.65,74.45,74.45,11939.0,66.9394,66.9932,66.8137,66.8137,11939.0
2022-05-24 10:45:00,74.44,74.58,74.44,74.52,14268.0,66.8048,66.9304,66.8048,66.8766,14268.0
2022-05-24 10:50:00,74.53,74.61,74.46,74.47,13184.0,66.8855,66.9573,66.8227,66.8317,13184.0
2022-05-24 10:55:00,74.48,74.51,74.37,74.49,8630.0,66.8407,66.8676,66.742,66.8496,8630.0
2022-05-24 11:00:00,74.49,74.59,74.48,74.57,19436.0,66.8496,66.9394,66.8407,66.9214,19436.0
2022-05-24 11:05:00,74.56,74.65,74.53,74.65,6951.0,66.9125,66.9932,66.8855,66.9932,6951.0
2022-05-24 11:10:00,74.63,74.7,74.61,74.67,6811.0,66.9753,67.0381,66.9573,67.0112,6811.0
2022-05-24 11:15:00,74.68,74.72,74.59,74.68,9140.0,67.0202,67.0561,66.9394,67.0202,9140.0
2022-05-24 11:20:00,74.67,74.68,74.58,74.67,4967.0,67.0112,67.0202,66.9304,67.0112,4967.0
2022-05-24 11:25:00,74.67,74.77,74.65,74.77,7781.0,67.0112,67.1009,66.9932,67.1009,7781.0
2022-05-24 11:30:00,74.76,74.87,74.73,74.83,10293.0,67.092,67.1907,67.065,67.1548,10293.0
2022-05-24 11:35:00,74.84,74.92,74.82,74.92,6054.0,67.1637,67.2355,67.1458,67.2355,6054.0
2022-05-24 11:40:00,74.92,74.96,74.89,74.94,31545.0,67.2355,67.2714,67.2086,67.2535,31545.0
2022-05-24 11:45:00,74.92,75.03,74.9,75.03,25750.0,67.2355,67.3343,67.2176,67.3343,25750.0
2022-05-24 11:50:00,75.03,75.07,74.96,74.96,9452.0,67.3343,67.3702,67.2714,67.2714,9452.0
2022-05-24 11:55:00,74.98,75.13,74.97,75.06,13642.0,67.2894,67.424,67.2804,67.3612,13642.0
2022-05-24 12:00:00,75.03,75.07,74.97,75.0,10069.0,67.3343,67.3702,67.2804,67.3073,10069.0
2022-05-24 12:05:00,74.99,75.17,74.98,75.17,6948.0,67.2984,67.4599,67.2894,67.4599,6948.0
2022-05-24 12:10:00,75.17,75.21,75.09,75.16,7280.0,67.4599,67.4958,67.3881,67.4509,7280.0
2022-05-24 12:15:00,75.17,75.27,75.14,75.22,17175.0,67.4599,67.5496,67.433,67.5048,17175.0
2022-05-24 12:20:00,75.22,75.23,75.14,75.23,4759.0,67.5048,67.5137,67.433,67.5137,4759.0
2022-05-24 12:25:00,75.24,75.29,75.15,75.15,5359.0,67.5227,67.5676,67.442,67.442,5359.0
2022-05-24 12:30:00,75.15,75.2,75.08,75.08,4764.0,67.442,67.4868,67.3791,67.3791,4764.0
2022-05-24 12:35:00,75.08,75.08,74.96,74.99,7918.0,67.3791,67.3791,67.2714,67.2984,7918.0
2022-05-24 12:40:00,74.99,75.12,74.99,75.12,6775.0,67.2984,67.415,67.2984,67.415,6775.0
2022-05-24 12:45:00,75.1,75.17,75.1,75.16,8054.0,67.3971,67.4599,67.3971,67.4509,8054.0
2022-05-24 12:50:00,75.17,75.26,75.15,75.2,14724.0,67.4599,67.5407,67.442,67.4868,14724.0
2022-05-24 12:55:00,75.21,75.31,75.21,75.26,9564.0,67.4958,67.5855,67.4958,67.5407,9564.0
2022-05-24 13:00:00,75.26,75.26,75.13,75.14,13845.0,67.5407,67.5407,67.424,67.433,13845.0
2022-05-24 13:05:00,75.14,75.2,75.13,75.19,8141.0,67.433,67.4868,67.424,67.4778,8141.0
2022-05-24 13:10:00,75.18,75.26,75.15,75.24,10810.0,67.4689,67.5407,67.442,67.5227,10810.0
2022-05-24 13:15:00,75.23,75.36,75.22,75.31,8171.0,67.5137,67.6304,67.5048,67.5855,8171.0
2022-05-24 13:20:00,75.31,75.33,75.23,75.33,7487.0,67.5855,67.6035,67.5137,67.6035,7487.0
2022-05-24 13:25:00,75.31,75.43,75.31,75.42,15195.0,67.5855,67.6932,67.5855,67.6843,15195.0
2022-05-24 13:30:00,75.41,75.41,75.24,75.25,17358.0,67.6753,67.6753,67.5227,67.5317,17358.0
2022-05-24 13:35:00,75.25,75.37,75.22,75.31,10994.0,67.5317,67.6394,67.5048,67.5855,10994.0
2022-05-24 13:40:00,75.32,75.43,75.32,75.33,11124.0,67.5945,67.6932,67.5945,67.6035,11124.0
2022-05-24 13:45:00,75.35,75.47,75.35,75.47,10117.0,67.6214,67.7291,67.6214,67.7291,10117.0
2022-05-24 13:50:00,75.45,75.49,75.42,75.44,8088.0,67.7112,67.7471,67.6843,67.7022,8088.0
2022-05-24 13:55:00,75.45,75.54,75.45,75.54,10782.0,67.7112,67.7919,67.7112,67.7919,10782.0
2022-05-24 14:00:00,75.53,75.57,75.49,75.51,9437.0,67.783,67.8189,67.7471,67.765,9437.0
2022-05-24 14:05:00,75.51,75.67,75.5,75.65,18515.0,67.765,67.9086,67.7561,67.8907,18515.0
2022-05-24 14:10:00,75.65,75.78,75.65,75.73,22453.0,67.8907,68.0073,67.8907,67.9625,22453.0
2022-05-24 14:15:00,75.74,75.76,75.66,75.7,12169.0,67.9714,67.9894,67.8996,67.9355,12169.0
2022-05-24 14:20:00,75.69,75.86,75.67,75.86,11130.0,67.9266,68.0791,67.9086,68.0791,11130.0
2022-05-24 14:25:00,75.86,75.92,75.84,75.84,10352.0,68.0791,68.133,68.0612,68.0612,10352.0
2022-05-24 14:30:00,75.83,75.99,75.83,75.98,15551.0,68.0522,68.1958,68.0522,68.1868,15551.0
2022-05-24 14:35:00,75.99,76.15,75.98,76.1,19117.0,68.1958,68.3394,68.1868,68.2945,19117.0
2022-05-24 14:40:00,76.11,76.12,75.97,75.98,11884.0,68.3035,68.3125,68.1778,68.1868,11884.0
2022-05-24 14:45:00,75.97,76.01,75.81,75.85,14105.0,68.1778,68.2137,68.0343,68.0702,14105.0
2022-05-24 14:50:00,75.85,75.85,75.77,75.83,13245.0,68.0702,68.0702,67.9984,68.0522,13245.0
2022-05-24 14:55:00,75.8,75.85,75.77,75.82,15868.0,68.0253,68.0702,67.9984,68.0432,15868.0
2022-05-24 15:00:00,75.82,75.99,75.81,75.95,17665.0,68.0432,68.1958,68.0343,68.1599,17665.0
2022-05-24 15:05:00,75.95,76.01,75.93,75.96,18751.0,68.1599,68.2137,68.1419,68.1689,18751.0
2022-05-24 15:10:00,75.95,76.04,75.95,76.03,23022.0,68.1599,68.2407,68.1599,68.2317,23022.0
2022-05-24 15:15:00,76.03,76.09,76.0,76.03,15180.0,68.2317,68.2855,68.2048,68.2317,15180.0
2022-05-24 15:20:00,76.04,76.15,75.97,76.09,16711.0,68.2407,68.3394,68.1778,68.2855,16711.0
2022-05-24 15:25:00,76.09,76.16,76.04,76.14,19993.0,68.2855,68.3484,68.2407,68.3304,19993.0
2022-05-24 15:30:00,76.13,76.16,76.09,76.13,21833.0,68.3214,68.3484,68.2855,68.3214,21833.0
2022-05-24 15:35:00,76.13,76.32,76.13,76.26,50197.0,68.3214,68.4919,68.3214,68.4381,50197.0
2022-05-24 15:40:00,76.26,76.3,76.2,76.22,38025.0,68.4381,68.474,68.3843,68.4022,38025.0
2022-05-24 15:45:00,76.22,76.35,76.21,76.31,27470.0,68.4022,68.5189,68.3932,68.483,27470.0
2022-05-24 15:50:00,76.32,76.4,76.21,76.21,85607.0,68.4919,68.5637,68.3932,68.3932,85607.0
2022-05-24 15:55:00,76.2,76.28,76.07,76.27,195279.0,68.3843,68.456,68.2676,68.4471,195279.0
2022-05-25 09:30:00,76.38,76.57,76.14,76.24,39166.0,68.5458,68.7163,68.3304,68.4202,39166.0
2022-05-25 09:35:00,76.21,76.37,76.13,76.37,9348.0,68.3932,68.5368,68.3214,68.5368,9348.0
2022-05-25 09:40:00,76.31,76.37,76.22,76.26,10395.0,68.483,68.5368,68.4022,68.4381,10395.0
2022-05-25 09:45:00,76.27,76.4,76.1,76.4,10194.0,68.4471,68.5637,68.2945,68.5637,10194.0
2022-05-25 09:50:00,76.46,76.63,76.39,76.55,10868.0,68.6176,68.7701,68.5548,68.6984,10868.0
2022-05-25 09:55:00,76.58,76.62,76.42,76.44,10653.0,68.7253,68.7612,68.5817,68.5996,10653.0
2022-05-25 10:00:00,76.45,76.5,76.12,76.13,14925.0,68.6086,68.6535,68.3125,68.3214,14925.0
2022-05-25 10:05:00,76.11,76.36,76.11,76.25,14183.0,68.3035,68.5278,68.3035,68.4291,14183.0
2022-05-25 10:10:00,76.23,76.27,75.93,76.0,25580.0,68.4112,68.4471,68.1419,68.2048,25580.0
2022-05-25 10:15:00,75.97,76.2,75.93,76.16,11599.0,68.1778,68.3843,68.1419,68.3484,11599.0
2022-05-25 10:20:00,76.1,76.19,76.04,76.08,14415.0,68.2945,68.3753,68.2407,68.2766,14415.0
2022-05-25 10:25:00,76.08,76.09,76.0,76.03,13514.0,68.2766,68.2855,68.2048,68.2317,13514.0
2022-05-25 10:30:00,76.06,76.11,75.97,76.05,10855.0,68.2586,68.3035,68.1778,68.2496,10855.0
2022-05-25 10:35:00,76.03,76.08,75.95,76.05,9267.0,68.2317,68.2766,68.1599,68.2496,9267.0
2022-05-25 10:40:00,76.04,76.18,76.02,76.06,9788.0,68.2407,68.3663,68.2227,68.2586,9788.0
2022-05-25 10:45:00,76.06,76.13,75.9,76.13,11658.0,68.2586,68.3214,68.115,68.3214,11658.0
2022-05-25 10:50:00,76.13,76.26,76.09,76.18,16310.0,68.3214,68.4381,68.2855,68.3663,16310.0
2022-05-25 10:55:00,76.19,76.26,76.13,76.24,11581.0,68.3753,68.4381,68.3214,68.4202,11581.0
2022-05-25 11:00:00,76.27,76.27,76.03,76.13,12386.0,68.4471,68.4471,68.2317,68.3214,12386.0
2022-05-25 11:05:00,76.11,76.11,75.99,76.06,6289.0,68.3035,68.3035,68.1958,68.2586,6289.0
2022-05-25 11:10:00,76.05,76.05,75.92,75.98,11620.0,68.2496,68.2496,68.133,68.1868,11620.0
2022-05-25 11:15:00,76.02,76.09,75.98,76.08,8982.0,68.2227,68.2855,68.1868,68.2766,8982.0
2022-05-25 11:20:00,76.07,76.2,76.03,76.18,11357.0,68.2676,68.3843,68.2317,68.3663,11357.0
2022-05-25 11:25:00,76.16,76.23,76.13,76.18,5698.0,68.3484,68.4112,68.3214,68.3663,5698.0
2022-05-25 11:30:00,76.17,76.17,76.08,76.11,8266.0,68.3573,68.3573,68.2766,68.3035,8266.0
2022-05-25 11:35:00,76.12,76.14,76.03,76.05,10262.0,68.3125,68.3304,68.2317,68.2496,10262.0
2022-05-25 11:40:00,76.03,76.07,75.94,76.06,7505.0,68.2317,68.2676,68.1509,68.2586,7505.0
2022-05-25 11:45:00,76.06,76.1,76.02,76.05,10046.0,68.2586,68.2945,68.2227,68.2496,10046.0
2022-05-25 11:50:00,76.07,76.12,76.04,76.1,10879.0,68.2676,68.3125,68.2407,68.2945,10879.0
2022-05-25 11:55:00,76.09,76.2,76.09,76.16,8052.0,68.2855,68.3843,68.2855,68.3484,8052.0
2022-05-25 12:00:00,76.18,76.27,76.18,76.19,10275.0,68.3663,68.4471,68.3663,68.3753,10275.0
2022-05-25 12:05:00,76.2,76.23,76.08,76.12,15674.0,68.3843,68.4112,68.2766,68.3125,15674.0
2022-05-25 12:10:00,76.11,76.12,75.93,76.02,12099.0,68.3035,68.3125,68.1419,68.2227,12099.0
2022-05-25 12:15:00,76.01,76.04,75.86,75.9,11990.0,68.2137,68.2407,68.0791,68.115,11990.0
2022-05-25 12:20:00,75.87,75.95,75.84,75.84,8856.0,68.0881,68.1599,68.0612,68.0612,8856.0
2022-05-25 12:25:00,75.84,75.85,75.79,75.82,6089.0,68.0612,68.0702,68.0163,68.0432,6089.0
2022-05-25 12:30:00,75.83,75.87,75.79,75.83,5211.0,68.0522,68.0881,68.0163,68.0522,5211.0
2022-05-25 12:35:00,75.84,75.86,75.76,75.77,6864.0,68.0612,68.0791,67.9894,67.9984,6864.0
2022-05-25 12:40:00,75.77,75.91,75.76,75.9,5178.0,67.9984,68.124,67.9894,68.115,5178.0
2022-05-25 12:45:00,75.91,75.92,75.85,75.86,5346.0,68.124,68.133,68.0702,68.0791,5346.0
2022-05-25 12:50:00,75.85,75.85,75.79,75.8,7168.0,68.0702,68.0702,68.0163,68.0253,7168.0
2022-05-25 12:55:00,75.81,75.86,75.81,75.85,7516.0,68.0343,68.0791,68.0343,68.0702,7516.0
2022-05-25 13:00:00,75.84,75.84,75.75,75.77,7157.0,68.0612,68.0612,67.9804,67.9984,7157.0
2022-05-25 13:05:00,75.78,75.85,75.78,75.8,13090.0,68.0073,68.0702,68.0073,68.0253,13090.0
2022-05-25 13:10:00,75.79,75.82,75.75,75.8,7429.0,68.0163,68.0432,67.9804,68.0253,7429.0
2022-05-25 13:15:00,75.84,75.91,75.83,75.91,6294.0,68.0612,68.124,68.0522,68.124,6294.0
2022-05-25 13:20:00,75.9,75.9,75.81,75.81,5749.0,68.115,68.115,68.0343,68.0343,5749.0
2022-05-25 13:25:00,75.84,75.86,75.78,75.83,16286.0,68.0612,68.0791,68.0073,68.0522,16286.0
2022-05-25 13:30:00,75.81,75.82,75.63,75.68,16603.0,68.0343,68.0432,67.8727,67.9176,16603.0
2022-05-25 13:35:00,75.7,75.79,75.68,75.69,9940.0,67.9355,68.0163,67.9176,67.9266,9940.0
2022-05-25 13:40:00,75.69,75.72,75.62,75.64,5668.0,67.9266,67.9535,67.8637,67.8817,5668.0
2022-05-25 13:45:00,75.65,75.68,75.63,75.66,6330.0,67.8907,67.9176,67.8727,67.8996,6330.0
2022-05-25 13:50:00,75.65,75.65,75.57,75.65,10697.0,67.8907,67.8907,67.8189,67.8907,10697.0
2022-05-25 13:55:00,75.64,75.65,75.6,75.63,5238.0,67.8817,67.8907,67.8458,67.8727,5238.0
2022-05-25 14:00:00,75.61,75.82,75.55,75.71,22015.0,67.8548,68.0432,67.8009,67.9445,22015.0
2022-05-25 14:05:00,75.71,75.72,75.39,75.48,23559.0,67.9445,67.9535,67.6573,67.7381,23559.0
2022-05-25 14:10:00,75.48,75.59,75.37,75.4,52207.0,67.7381,67.8368,67.6394,67.6663,52207.0
2022-05-25 14:15:00,75.43,75.56,75.38,75.49,46693.0,67.6932,67.8099,67.6484,67.7471,46693.0
2022-05-25 14:20:00,75.5,75.5,75.42,75.5,31383.0,67.7561,67.7561,67.6843,67.7561,31383.0
2022-05-25 14:25:00,75.5,75.71,75.49,75.64,28617.0,67.7561,67.9445,67.7471,67.8817,28617.0
2022-05-25 14:30:00,75.64,75.66,75.55,75.56,21428.0,67.8817,67.8996,67.8009,67.8099,21428.0
2022-05-25 14:35:00,75.55,75.58,75.44,75.46,36442.0,67.8009,67.8278,67.7022,67.7202,36442.0
2022-05-25 14:40:00,75.45,75.52,75.41,75.41,41545.0,67.7112,67.774,67.6753,67.6753,41545.0
2022-05-25 14:45:00,75.42,75.45,75.38,75.41,35104.0,67.6843,67.7112,67.6484,67.6753,35104.0
2022-05-25 14:50:00,75.41,75.49,75.38,75.44,32747.0,67.6753,67.7471,67.6484,67.7022,32747.0
2022-05-25 14:55:00,75.44,75.52,75.4,75.4,16356.0,67.7022,67.774,67.6663,67.6663,16356.0
2022-05-25 15:00:00,75.4,75.6,75.38,75.59,32938.0,67.6663,67.8458,67.6484,67.8368,32938.0
2022-05-25 15:05:00,75.59,75.59,75.47,75.51,34682.0,67.8368,67.8368,67.7291,67.765,34682.0
2022-05-25 15:10:00,75.5,75.61,75.49,75.59,32335.0,67.7561,67.8548,67.7471,67.8368,32335.0
2022-05-25 15:15:00,75.6,75.6,75.48,75.48,40814.0,67.8458,67.8458,67.7381,67.7381,40814.0
2022-05-25 15:20:00,75.48,75.56,75.45,75.47,47211.0,67.7381,67.8099,67.7112,67.7291,47211.0
2022-05-25 15:25:00,75.47,75.47,75.37,75.43,43829.0,67.7291,67.7291,67.6394,67.6932,43829.0
2022-05-25 15:30:00,75.44,75.5,75.41,75.45,102092.0,67.7022,67.7561,67.6753,67.7112,102092.0
2022-05-25 15:35:00,75.45,75.59,75.43,75.53,71995.0,67.7112,67.8368,67.6932,67.783,71995.0
2022-05-25 15:40:00,75.53,75.64,75.51,75.64,48405.0,67.783,67.8817,67.765,67.8817,48405.0
2022-05-25 15:45:00,75.64,75.67,75.6,75.67,48129.0,67.8817,67.9086,67.8458,67.9086,48129.0
2022-05-25 15:50:00,75.67,75.67,75.51,75.63,120592.0,67.9086,67.9086,67.765,67.8727,120592.0
2022-05-25 15:55:00,75.63,75.78,75.62,75.69,132915.0,67.8727,68.0073,67.8637,67.9266,132915.0
2022-05-26 09:30:00,75.79,76.01,75.65,75.79,60226.0,68.0163,68.2137,67.8907,68.0163,60226.0
2022-05-26 09:35:00,75.75,75.82,75.55,75.82,67522.0,67.9804,68.0432,67.8009,68.0432,67522.0
2022-05-26 09:40:00,75.82,75.92,75.75,75.83,35646.0,68.0432,68.133,67.9804,68.0522,35646.0
2022-05-26 09:45:00,75.81,75.95,75.79,75.86,26784.0,68.0343,68.1599,68.0163,68.0791,26784.0
2022-05-26 09:50:00,75.89,75.91,75.57,75.78,15306.0,68.1061,68.124,67.8189,68.0073,15306.0
2022-05-26 09:55:00,75.74,75.85,75.69,75.71,12212.0,67.9714,68.0702,67.9266,67.9445,12212.0
2022-05-26 10:00:00,75.72,75.93,75.68,75.92,58394.0,67.9535,68.1419,67.9176,68.133,58394.0
2022-05-26 10:05:00,75.92,75.95,75.79,75.79,30360.0,68.133,68.1599,68.0163,68.0163,30360.0
2022-05-26 10:10:00,75.77,75.77,75.61,75.65,16881.0,67.9984,67.9984,67.8548,67.8907,16881.0
2022-05-26 10:15:00,75.66,75.68,75.46,75.46,16208.0,67.8996,67.9176,67.7202,67.7202,16208.0
2022-05-26 10:20:00,75.48,75.53,75.38,75.48,122187.0,67.7381,67.783,67.6484,67.7381,122187.0
2022-05-26 10:25:00,75.49,75.78,75.48,75.77,71715.0,67.7471,68.0073,67.7381,67.9984,71715.0
2022-05-26 10:30:00,75.77,75.94,75.72,75.9,67112.0,67.9984,68.1509,67.9535,68.115,67112.0
2022-05-26 10:35:00,75.9,75.91,75.81,75.87,35443.0,68.115,68.124,68.0343,68.0881,35443.0
2022-05-26 10:40:00,75.89,75.95,75.79,75.82,71063.0,68.1061,68.1599,68.0163,68.0432,71063.0
2022-05-26 10:45:00,75.81,75.97,75.8,75.87,18997.0,68.0343,68.1778,68.0253,68.0881,18997.0
2022-05-26 10:50:00,75.88,75.95,75.84,75.85,20809.0,68.0971,68.1599,68.0612,68.0702,20809.0
2022-05-26 10:55:00,75.84,75.89,75.79,75.83,23314.0,68.0612,68.1061,68.0163,68.0522,23314.0
2022-05-26 11:00:00,75.84,75.84,75.69,75.73,14529.0,68.0612,68.0612,67.9266,67.9625,14529.0
2022-05-26 11:05:00,75.7,75.83,75.7,75.77,19582.0,67.9355,68.0522,67.9355,67.9984,19582.0
2022-05-26 11:10:00,75.78,75.82,75.73,75.77,47452.0,68.0073,68.0432,67.9625,67.9984,47452.0
2022-05-26 11:15:00,75.78,75.88,75.75,75.83,53376.0,68.0073,68.0971,67.9804,68.0522,53376.0
2022-05-26 11:20:00,75.83,75.85,75.64,75.65,41253.0,68.0522,68.0702,67.8817,67.8907,41253.0
2022-05-26 11:25:00,75.64,75.72,75.45,75.47,29151.0,67.8817,67.9535,67.7112,67.7291,29151.0
2022-05-26 11:30:00,75.5,75.64,75.5,75.61,44428.0,67.7561,67.8817,67.7561,67.8548,44428.0
2022-05-26 11:35:00,75.62,75.62,75.52,75.53,17050.0,67.8637,67.8637,67.774,67.783,17050.0
2022-05-26 11:40:00,75.55,75.55,75.45,75.48,16172.0,67.8009,67.8009,67.7112,67.7381,16172.0
2022-05-26 11:45:00,75.47,75.49,75.33,75.36,32903.0,67.7291,67.7471,67.6035,67.6304,32903.0
2022-05-26 11:50:00,75.34,75.42,75.33,75.37,15468.0,67.6125,67.6843,67.6035,67.6394,15468.0
2022-05-26 11:55:00,75.38,75.43,75.37,75.4,18348.0,67.6484,67.6932,67.6394,67.6663,18348.0
2022-05-26 12:00:00,75.4,75.48,75.34,75.34,13316.0,67.6663,67.7381,67.6125,67.6125,13316.0
2022-05-26 12:05:00,75.33,75.37,75.21,75.23,19728.0,67.6035,67.6394,67.4958,67.5137,19728.0
2022-05-26 12:10:00,75.22,75.22,75.13,75.16,13900.0,67.5048,67.5048,67.424,67.4509,13900.0
2022-05-26 12:15:00,75.16,75.18,75.03,75.03,47258.0,67.4509,67.4689,67.3343,67.3343,47258.0
2022-05-26 12:20:00,75.02,75.25,75.0,75.13,43041.0,67.3253,67.5317,67.3073,67.424,43041.0
2022-05-26 12:25:00,75.13,75.14,74.97,75.01,21763.0,67.424,67.433,67.2804,67.3163,21763.0
2022-05-26 12:30:00,75.03,75.24,75.02,75.22,22243.0,67.3343,67.5227,67.3253,67.5048,22243.0
2022-05-26 12:35:00,75.22,75.38,75.2,75.34,102829.0,67.5048,67.6484,67.4868,67.6125,102829.0
2022-05-26 12:40:00,75.33,75.37,75.27,75.28,18565.0,67.6035,67.6394,67.5496,67.5586,18565.0
2022-05-26 12:45:00,75.28,75.28,75.06,75.1,21636.0,67.5586,67.5586,67.3612,67.3971,21636.0
2022-05-26 12:50:00,75.12,75.24,75.1,75.18,21319.0,67.415,67.5227,67.3971,67.4689,21319.0
2022-05-26 12:55:00,75.2,75.24,75.13,75.19,28022.0,67.4868,67.5227,67.424,67.4778,28022.0
2022-05-26 13:00:00,75.19,75.4,75.19,75.4,24673.0,67.4778,67.6663,67.4778,67.6663,24673.0
2022-05-26 13:05:00,75.39,75.43,75.36,75.4,20620.0,67.6573,67.6932,67.6304,67.6663,20620.0
2022-05-26 13:10:00,75.4,75.41,75.34,75.35,10589.0,67.6663,67.6753,67.6125,67.6214,10589.0
2022-05-26 13:15:00,75.34,75.36,75.16,75.19,37689.0,67.6125,67.6304,67.4509,67.4778,37689.0
2022-05-26 13:20:00,75.19,75.34,75.17,75.33,48724.0,67.4778,67.6125,67.4599,67.6035,48724.0
2022-05-26 13:25:00,75.33,75.42,75.25,75.25,15107.0,67.6035,67.6843,67.5317,67.5317,15107.0
2022-05-26 13:30:00,75.25,75.32,75.14,75.15,54559.0,67.5317,67.5945,67.433,67.442,54559.0
2022-05-26 13:35:00,75.16,75.3,75.15,75.25,23518.0,67.4509,67.5766,67.442,67.5317,23518.0
2022-05-26 13:40:00,75.26,75.26,75.1,75.1,37432.0,67.5407,67.5407,67.3971,67.3971,37432.0
2022-05-26 13:45:00,75.1,75.14,75.05,75.13,17792.0,67.3971,67.433,67.3522,67.424,17792.0
2022-05-26 13:50:00,75.12,75.12,74.97,74.99,22551.0,67.415,67.415,67.2804,67.2984,22551.0
2022-05-26 13:55:00,74.98,75.05,74.97,75.01,37630.0,67.2894,67.3522,67.2804,67.3163,37630.0
2022-05-26 14:00:00,75.01,75.06,74.99,75.06,57948.0,67.3163,67.3612,67.2984,67.3612,57948.0
2022-05-26 14:05:00,75.07,75.16,75.02,75.12,21863.0,67.3702,67.4509,67.3253,67.415,21863.0
2022-05-26 14:10:00,75.11,75.13,75.06,75.09,13208.0,67.4061,67.424,67.3612,67.3881,13208.0
2022-05-26 14:15:00,75.08,75.15,75.05,75.09,9776.0,67.3791,67.442,67.3522,67.3881,9776.0
2022-05-26 14:20:00,75.1,75.16,75.09,75.16,20539.0,67.3971,67.4509,67.3881,67.4509,20539.0
2022-05-26 14:25:00,75.15,75.22,75.14,75.2,19510.0,67.442,67.5048,67.433,67.4868,19510.0
2022-05-26 14:30:00,75.2,75.26,75.16,75.16,21937.0,67.4868,67.5407,67.4509,67.4509,21937.0
2022-05-26 14:35:00,75.16,75.2,75.1,75.18,17937.0,67.4509,67.4868,67.3971,67.4689,17937.0
2022-05-26 14:40:00,75.17,75.26,75.17,75.23,9489.0,67.4599,67.5407,67.4599,67.5137,9489.0
2022-05-26 14:45:00,75.27,75.4,75.27,75.32,13096.0,67.5496,67.6663,67.5496,67.5945,13096.0
2022-05-26 14:50:00,75.33,75.34,75.26,75.33,15649.0,67.6035,67.6125,67.5407,67.6035,15649.0
2022-05-26 14:55:00,75.33,75.38,75.29,75.35,21621.0,67.6035,67.6484,67.5676,67.6214,21621.0
2022-05-26 15:00:00,75.35,75.44,75.32,75.35,23989.0,67.6214,67.7022,67.5945,67.6214,23989.0
2022-05-26 15:05:00,75.35,75.43,75.34,75.39,328271.0,67.6214,67.6932,67.6125,67.6573,328271.0
2022-05-26 15:10:00,75.39,75.39,75.29,75.34,64071.0,67.6573,67.6573,67.5676,67.6125,64071.0
2022-05-26 15:15:00,75.33,75.35,75.17,75.21,38993.0,67.6035,67.6214,67.4599,67.4958,38993.0
2022-05-26 15:20:00,75.2,75.2,75.08,75.09,26539.0,67.4868,67.4868,67.3791,67.3881,26539.0
2022-05-26 15:25:00,75.09,75.2,75.05,75.18,32438.0,67.3881,67.4868,67.3522,67.4689,32438.0
2022-05-26 15:30:00,75.17,75.21,75.1,75.19,31065.0,67.4599,67.4958,67.3971,67.4778,31065.0
2022-05-26 15:35:00,75.2,75.2,75.07,75.13,43000.0,67.4868,67.4868,67.3702,67.424,43000.0
2022-05-26 15:40:00,75.12,75.15,75.08,75.15,53915.0,67.415,67.442,67.3791,67.442,53915.0
2022-05-26 15:45:00,75.15,75.26,75.12,75.23,98612.0,67.442,67.5407,67.415,67.5137,98612.0
2022-05-26 15:50:00,75.25,75.3,74.93,74.96,138590.0,67.5317,67.5766,67.2445,67.2714,138590.0
2022-05-26 15:55:00,74.95,74.99,74.88,74.95,229146.0,67.2625,67.2984,67.1996,67.2625,229146.0
2022-05-27 09:30:00,74.78,74.95,74.31,74.8,100438.0,67.1099,67.2625,66.6881,67.1279,100438.0
2022-05-27 09:35:00,74.81,75.16,74.79,75.16,36236.0,67.1368,67.4509,67.1189,67.4509,36236.0
2022-05-27 09:40:00,75.17,75.22,75.03,75.21,13360.0,67.4599,67.5048,67.3343,67.4958,13360.0
2022-05-27 09:45:00,75.26,75.27,75.02,75.25,30769.0,67.5407,67.5496,67.3253,67.5317,30769.0
2022-05-27 09:50:00,75.27,75.51,75.19,75.37,38489.0,67.5496,67.765,67.4778,67.6394,38489.0
2022-05-27 09:55:00,75.35,75.4,75.19,75.27,16056.0,67.6214,67.6663,67.4778,67.5496,16056.0
2022-05-27 10:00:00,75.3,75.56,75.3,75.54,44229.0,67.5766,67.8099,67.5766,67.7919,44229.0
2022-05-27 10:05:00,75.54,75.59,75.41,75.52,13055.0,67.7919,67.8368,67.6753,67.774,13055.0
2022-05-27 10:10:00,75.51,75.52,75.38,75.52,28268.0,67.765,67.774,67.6484,67.774,28268.0
2022-05-27 10:15:00,75.53,75.67,75.51,75.66,11458.0,67.783,67.9086,67.765,67.8996,11458.0
2022-05-27 10:20:00,75.66,75.8,75.61,75.77,10036.0,67.8996,68.0253,67.8548,67.9984,10036.0
2022-05-27 10:25:00,75.76,75.86,75.71,75.78,18753.0,67.9894,68.0791,67.9445,68.0073,18753.0
2022-05-27 10:30:00,75.8,75.89,75.77,75.78,14176.0,68.0253,68.1061,67.9984,68.0073,14176.0
2022-05-27 10:35:00,75.74,75.79,75.62,75.65,29287.0,67.9714,68.0163,67.8637,67.8907,29287.0
2022-05-27 10:40:00,75.63,75.64,75.53,75.6,41202.0,67.8727,67.8817,67.783,67.8458,41202.0
2022-05-27 10:45:00,75.6,75.84,75.59,75.83,21704.0,67.8458,68.0612,67.8368,68.0522,21704.0
2022-05-27 10:50:00,75.85,75.89,75.73,75.78,22990.0,68.0702,68.1061,67.9625,68.0073,22990.0
2022-05-27 10:55:00,75.79,75.93,75.74,75.9,30493.0,68.0163,68.1419,67.9714,68.115,30493.0
2022-05-27 11:00:00,75.88,75.9,75.76,75.78,20703.0,68.0971,68.115,67.9894,68.0073,20703.0
2022-05-27 11:05:00,75.8,75.81,75.69,75.72,9361.0,68.0253,68.0343,67.9266,67.9535,9361.0
2022-05-27 11:10:00,75.75,75.9,75.75,75.89,44009.0,67.9804,68.115,67.9804,68.1061,44009.0
2022-05-27 11:15:00,75.92,75.92,75.83,75.85,33188.0,68.133,68.133,68.0522,68.0702,33188.0
2022-05-27 11:20:00,75.84,75.85,75.72,75.76,30915.0,68.0612,68.0702,67.9535,67.9894,30915.0
2022-05-27 11:25:00,75.79,75.9,75.79,75.81,15935.0,68.0163,68.115,68.0163,68.0343,15935.0
2022-05-27 11:30:00,75.8,75.8,75.59,75.63,20046.0,68.0253,68.0253,67.8368,67.8727,20046.0
2022-05-27 11:35:00,75.63,75.74,75.62,75.7,12303.0,67.8727,67.9714,67.8637,67.9355,12303.0
2022-05-27 11:40:00,75.7,75.86,75.68,75.84,12235.0,67.9355,68.0791,67.9176,68.0612,12235.0
2022-05-27 11:45:00,75.83,75.92,75.82,75.83,10210.0,68.0522,68.133,68.0432,68.0522,10210.0
2022-05-27 11:50:00,75.82,75.82,75.76,75.78,5763.0,68.0432,68.0432,67.9894,68.0073,5763.0
2022-05-27 11:55:00,75.78,75.86,75.73,75.75,9331.0,68.0073,68.0791,67.9625,67.9804,9331.0
2022-05-27 12:00:00,75.76,75.83,75.74,75.81,10041.0,67.9894,68.0522,67.9714,68.0343,10041.0
2022-05-27 12:05:00,75.81,75.82,75.76,75.78,13549.0,68.0343,68.0432,67.9894,68.0073,13549.0
2022-05-27 12:10:00,75.77,75.81,75.76,75.81,18765.0,67.9984,68.0343,67.9894,68.0343,18765.0
2022-05-27 12:15:00,75.8,75.88,75.79,75.86,26354.0,68.0253,68.0971,68.0163,68.0791,26354.0
2022-05-27 12:20:00,75.84,75.84,75.72,75.75,14719.0,68.0612,68.0612,67.9535,67.9804,14719.0
2022-05-27 12:25:00,75.73,75.82,75.73,75.81,7914.0,67.9625,68.0432,67.9625,68.0343,7914.0
2022-05-27 12:30:00,75.83,75.88,75.79,75.84,16285.0,68.0522,68.0971,68.0163,68.0612,16285.0
2022-05-27 12:35:00,75.84,75.93,75.79,75.92,23791.0,68.0612,68.1419,68.0163,68.133,23791.0
2022-05-27 12:40:00,75.92,75.95,75.9,75.92,8850.0,68.133,68.1599,68.115,68.133,8850.0
2022-05-27 12:45:00,75.92,75.93,75.88,75.9,10032.0,68.133,68.1419,68.0971,68.115,10032.0
2022-05-27 12:50:00,75.92,75.99,75.91,75.99,12165.0,68.133,68.1958,68.124,68.1958,12165.0
2022-05-27 12:55:00,75.99,76.01,75.94,76.0,14742.0,68.1958,68.2137,68.1509,68.2048,14742.0
2022-05-27 13:00:00,75.99,76.01,75.96,75.98,8760.0,68.1958,68.2137,68.1689,68.1868,8760.0
2022-05-27 13:05:00,75.99,76.01,75.92,75.96,9540.0,68.1958,68.2137,68.133,68.1689,9540.0
2022-05-27 13:10:00,75.95,75.97,75.89,75.89,12570.0,68.1599,68.1778,68.1061,68.1061,12570.0
2022-05-27 13:15:00,75.88,75.89,75.82,75.86,10221.0,68.0971,68.1061,68.0432,68.0791,10221.0
2022-05-27 13:20:00,75.87,75.89,75.85,75.88,8487.0,68.0881,68.1061,68.0702,68.0971,8487.0
2022-05-27 13:25:00,75.86,75.87,75.82,75.87,8132.0,68.0791,68.0881,68.0432,68.0881,8132.0
2022-05-27 13:30:00,75.86,75.89,75.82,75.87,8735.0,68.0791,68.1061,68.0432,68.0881,8735.0
2022-05-27 13:35:00,75.87,75.9,75.83,75.83,9279.0,68.0881,68.115,68.0522,68.0522,9279.0
2022-05-27 13:40:00,75.81,75.82,75.77,75.81,10686.0,68.0343,68.0432,67.9984,68.0343,10686.0
2022-05-27 13:45:00,75.82,75.83,75.67,75.68,9739.0,68.0432,68.0522,67.9086,67.9176,9739.0
2022-05-27 13:50:00,75.68,75.68,75.58,75.67,16561.0,67.9176,67.9176,67.8278,67.9086,16561.0
2022-05-27 13:55:00,75.69,75.73,75.65,75.67,9957.0,67.9266,67.9625,67.8907,67.9086,9957.0
2022-05-27 14:00:00,75.67,75.69,75.61,75.62,10502.0,67.9086,67.9266,67.8548,67.8637,10502.0
2022-05-27 14:05:00,75.62,75.71,75.58,75.71,10519.0,67.8637,67.9445,67.8278,67.9445,10519.0
2022-05-27 14:10:00,75.7,75.72,75.64,75.64,8557.0,67.9355,67.9535,67.8817,67.8817,8557.0
2022-05-27 14:15:00,75.65,75.68,75.63,75.68,7614.0,67.8907,67.9176,67.8727,67.9176,7614.0
2022-05-27 14:20:00,75.67,75.67,75.6,75.64,8268.0,67.9086,67.9086,67.8458,67.8817,8268.0
2022-05-27 14:25:00,75.64,75.66,75.6,75.63,11833.0,67.8817,67.8996,67.8458,67.8727,11833.0
2022-05-27 14:30:00,75.63,75.65,75.61,75.62,8855.0,67.8727,67.8907,67.8548,67.8637,8855.0
2022-05-27 14:35:00,75.62,75.66,75.58,75.61,13713.0,67.8637,67.8996,67.8278,67.8548,13713.0
2022-05-27 14:40:00,75.61,75.7,75.61,75.68,10634.0,67.8548,67.9355,67.8548,67.9176,10634.0
2022-05-27 14:45:00,75.69,75.75,75.66,75.73,8355.0,67.9266,67.9804,67.8996,67.9625,8355.0
2022-05-27 14:50:00,75.73,75.73,75.67,75.69,14223.0,67.9625,67.9625,67.9086,67.9266,14223.0
2022-05-27 14:55:00,75.69,75.72,75.65,75.69,10777.0,67.9266,67.9535,67.8907,67.9266,10777.0
2022-05-27 15:00:00,75.67,75.81,75.66,75.81,12871.0,67.9086,68.0343,67.8996,68.0343,12871.0
2022-05-27 15:05:00,75.8,75.88,75.79,75.88,11666.0,68.0253,68.0971,68.0163,68.0971,11666.0
2022-05-27 15:10:00,75.88,75.95,75.8,75.93,14750.0,68.0971,68.1599,68.0253,68.1419,14750.0
2022-05-27 15:15:00,75.94,75.94,75.87,75.94,17676.0,68.1509,68.1509,68.0881,68.1509,17676.0
2022-05-27 15:20:00,75.93,75.99,75.89,75.98,15107.0,68.1419,68.1958,68.1061,68.1868,15107.0
2022-05-27 15:25:00,75.99,76.09,75.95,76.09,42144.0,68.1958,68.2855,68.1599,68.2855,42144.0
2022-05-27 15:30:00,76.09,76.15,76.06,76.14,34395.0,68.2855,68.3394,68.2586,68.3304,34395.0
2022-05-27 15:35:00,76.13,76.15,76.08,76.13,43264.0,68.3214,68.3394,68.2766,68.3214,43264.0
2022-05-27 15:40:00,76.12,76.22,76.11,76.22,34869.0,68.3125,68.4022,68.3035,68.4022,34869.0
2022-05-27 15:45:00,76.21,76.26,76.16,76.21,56094.0,68.3932,68.4381,68.3484,68.3932,56094.0
2022-05-27 15:50:00,76.22,76.28,76.14,76.25,114879.0,68.4022,68.456,68.3304,68.4291,114879.0
2022-05-27 15:55:00,76.25,76.36,76.23,76.33,169656.0,68.4291,68.5278,68.4112,68.5009,169656.0
2022-05-31 09:30:00,75.76,75.78,75.0,75.29,102030.0,67.9894,68.0073,67.3073,67.5676,102030.0
2022-05-31 09:35:00,75.24,75.27,74.91,75.03,28632.0,67.5227,67.5496,67.2266,67.3343,28632.0
2022-05-31 09:40:00,75.0,75.25,74.89,75.09,24174.0,67.3073,67.5317,67.2086,67.3881,24174.0
2022-05-31 09:45:00,75.1,75.14,74.8,74.9,8193.0,67.3971,67.433,67.1279,67.2176,8193.0
2022-05-31 09:50:00,74.91,75.16,74.91,75.15,12406.0,67.2266,67.4509,67.2266,67.442,12406.0
2022-05-31 09:55:00,75.15,75.2,75.07,75.11,18817.0,67.442,67.4868,67.3702,67.4061,18817.0
2022-05-31 10:00:00,75.09,75.33,75.07,75.23,20955.0,67.3881,67.6035,67.3702,67.5137,20955.0
2022-05-31 10:05:00,75.23,75.51,75.2,75.51,16806.0,67.5137,67.765,67.4868,67.765,16806.0
2022-05-31 10:10:00,75.5,75.51,75.34,75.45,11884.0,67.7561,67.765,67.6125,67.7112,11884.0
2022-05-31 10:15:00,75.46,75.48,75.36,75.4,11846.0,67.7202,67.7381,67.6304,67.6663,11846.0
2022-05-31 10:20:00,75.41,75.46,75.34,75.4,8558.0,67.6753,67.7202,67.6125,67.6663,8558.0
2022-05-31 10:25:00,75.37,75.37,75.21,75.22,8456.0,67.6394,67.6394,67.4958,67.5048,8456.0
2022-05-31 10:30:00,75.23,75.28,75.17,75.28,14861.0,67.5137,67.5586,67.4599,67.5586,14861.0
2022-05-31 10:35:00,75.29,75.32,75.18,75.19,10502.0,67.5676,67.5945,67.4689,67.4778,10502.0
2022-05-31 10:40:00,75.22,75.26,75.17,75.26,17460.0,67.5048,67.5407,67.4599,67.5407,17460.0
2022-05-31 10:45:00,75.25,75.29,75.17,75.2,20681.0,67.5317,67.5676,67.4599,67.4868,20681.0
2022-05-31 10:50:00,75.21,75.31,75.18,75.26,8998.0,67.4958,67.5855,67.4689,67.5407,8998.0
2022-05-31 10:55:00,75.24,75.41,75.22,75.36,7131.0,67.5227,67.6753,67.5048,67.6304,7131.0
2022-05-31 11:00:00,75.36,75.37,75.25,75.31,6960.0,67.6304,67.6394,67.5317,67.5855,6960.0
2022-05-31 11:05:00,75.3,75.34,75.22,75.32,11904.0,67.5766,67.6125,67.5048,67.5945,11904.0
2022-05-31 11:10:00,75.31,75.31,75.2,75.22,9602.0,67.5855,67.5855,67.4868,67.5048,9602.0
2022-05-31 11:15:00,75.21,75.26,75.18,75.22,18638.0,67.4958,67.5407,67.4689,67.5048,18638.0
2022-05-31 11:20:00,75.22,75.26,75.21,75.23,14329.0,67.5048,67.5407,67.4958,67.5137,14329.0
2022-05-31 11:25:00,75.23,75.25,75.2,75.22,5537.0,67.5137,67.5317,67.4868,67.5048,5537.0
2022-05-31 11:30:00,75.22,75.3,75.21,75.22,9520.0,67.5048,67.5766,67.4958,67.5048,9520.0
2022-05-31 11:35:00,75.23,75.28,75.2,75.26,13996.0,67.5137,67.5586,67.4868,67.5407,13996.0
2022-05-31 11:40:00,75.25,75.3,75.22,75.27,16859.0,67.5317,67.5766,67.5048,67.5496,16859.0
2022-05-31 11:45:00,75.27,75.32,75.24,75.32,13037.0,67.5496,67.5945,67.5227,67.5945,13037.0
2022-05-31 11:50:00,75.31,75.4,75.29,75.31,25430.0,67.5855,67.6663,67.5676,67.5855,25430.0
2022-05-31 11:55:00,75.32,75.45,75.32,75.44,25673.0,67.5945,67.7112,67.5945,67.7022,25673.0
2022-05-31 12:00:00,75.46,75.61,75.42,75.61,18316.0,67.7202,67.8548,67.6843,67.8548,18316.0
2022-05-31 12:05:00,75.6,75.61,75.52,75.52,18306.0,67.8458,67.8548,67.774,67.774,18306.0
2022-05-31 12:10:00,75.5,75.52,75.41,75.42,12181.0,67.7561,67.774,67.6753,67.6843,12181.0
2022-05-31 12:15:00,75.41,75.42,75.28,75.28,69253.0,67.6753,67.6843,67.5586,67.5586,69253.0
2022-05-31 12:20:00,75.3,75.32,75.19,75.26,106872.0,67.5766,67.5945,67.4778,67.5407,106872.0
2022-05-31 12:25:00,75.25,75.25,75.15,75.18,25395.0,67.5317,67.5317,67.442,67.4689,25395.0
2022-05-31 12:30:00,75.19,75.31,75.17,75.31,11027.0,67.4778,67.5855,67.4599,67.5855,11027.0
2022-05-31 12:35:00,75.33,75.44,75.32,75.44,17163.0,67.6035,67.7022,67.5945,67.7022,17163.0
2022-05-31 12:40:00,75.43,75.55,75.42,75.47,18764.0,67.6932,67.8009,67.6843,67.7291,18764.0
2022-05-31 12:45:00,75.48,75.48,75.38,75.43,31965.0,67.7381,67.7381,67.6484,67.6932,31965.0
2022-05-31 12:50:00,75.43,75.59,75.42,75.56,25631.0,67.6932,67.8368,67.6843,67.8099,25631.0
2022-05-31 12:55:00,75.55,75.6,75.49,75.52,35919.0,67.8009,67.8458,67.7471,67.774,35919.0
2022-05-31 13:00:00,75.51,75.54,75.25,75.45,163431.0,67.765,67.7919,67.5317,67.7112,163431.0
2022-05-31 13:05:00,75.46,75.55,75.45,75.52,13479.0,67.7202,67.8009,67.7112,67.774,13479.0
2022-05-31 13:10:00,75.52,75.53,75.45,75.45,26252.0,67.774,67.783,67.7112,67.7112,26252.0
2022-05-31 13:15:00,75.45,75.47,75.41,75.45,8232.0,67.7112,67.7291,67.6753,67.7112,8232.0
2022-05-31 13:20:00,75.46,75.49,75.39,75.4,13373.0,67.7202,67.7471,67.6573,67.6663,13373.0
2022-05-31 13:25:00,75.4,75.45,75.39,75.42,9497.0,67.6663,67.7112,67.6573,67.6843,9497.0
2022-05-31 13:30:00,75.43,75.52,75.43,75.51,27326.0,67.6932,67.774,67.6932,67.765,27326.0
2022-05-31 13:35:00,75.51,75.55,75.49,75.52,11021.0,67.765,67.8009,67.7471,67.774,11021.0
2022-05-31 13:40:00,75.51,75.56,75.48,75.53,13379.0,67.765,67.8099,67.7381,67.783,13379.0
2022-05-31 13:45:00,75.53,75.56,75.52,75.53,14594.0,67.783,67.8099,67.774,67.783,14594.0
2022-05-31 13:50:00,75.52,75.63,75.51,75.59,9294.0,67.774,67.8727,67.765,67.8368,9294.0
2022-05-31 13:55:00,75.61,75.72,75.61,75.7,19036.0,67.8548,67.9535,67.8548,67.9355,19036.0
2022-05-31 14:00:00,75.7,75.78,75.67,75.73,10511.0,67.9355,68.0073,67.9086,67.9625,10511.0
2022-05-31 14:05:00,75.71,75.8,75.7,75.8,8959.0,67.9445,68.0253,67.9355,68.0253,8959.0
2022-05-31 14:10:00,75.8,75.81,75.71,75.75,6296.0,68.0253,68.0343,67.9445,67.9804,6296.0
2022-05-31 14:15:00,75.73,75.76,75.72,75.76,11523.0,67.9625,67.9894,67.9535,67.9894,11523.0
2022-05-31 14:20:00,75.76,75.79,75.72,75.73,9458.0,67.9894,68.0163,67.9535,67.9625,9458.0
2022-05-31 14:25:00,75.73,75.84,75.71,75.82,9143.0,67.9625,68.0612,67.9445,68.0432,9143.0
2022-05-31 14:30:00,75.83,75.87,75.81,75.83,10745.0,68.0522,68.0881,68.0343,68.0522,10745.0
2022-05-31 14:35:00,75.83,75.89,75.82,75.87,14815.0,68.0522,68.1061,68.0432,68.0881,14815.0
2022-05-31 14:40:00,75.87,75.87,75.76,75.79,6843.0,68.0881,68.0881,67.9894,68.0163,6843.0
2022-05-31 14:45:00,75.76,75.77,75.68,75.69,7576.0,67.9894,67.9984,67.9176,67.9266,7576.0
2022-05-31 14:50:00,75.69,75.71,75.64,75.64,6496.0,67.9266,67.9445,67.8817,67.8817,6496.0
2022-05-31 14:55:00,75.64,75.71,75.61,75.66,16569.0,67.8817,67.9445,67.8548,67.8996,16569.0
2022-05-31 15:00:00,75.66,75.66,75.51,75.56,12788.0,67.8996,67.8996,67.765,67.8099,12788.0
2022-05-31 15:05:00,75.56,75.57,75.5,75.53,21790.0,67.8099,67.8189,67.7561,67.783,21790.0
2022-05-31 15:10:00,75.53,75.57,75.47,75.56,8583.0,67.783,67.8189,67.7291,67.8099,8583.0
2022-05-31 15:15:00,75.58,75.64,75.47,75.5,17457.0,67.8278,67.8817,67.7291,67.7561,17457.0
2022-05-31 15:20:00,75.5,75.64,75.5,75.64,12123.0,67.7561,67.8817,67.7561,67.8817,12123.0
2022-05-31 15:25:00,75.64,75.67,75.59,75.63,15825.0,67.8817,67.9086,67.8368,67.8727,15825.0
2022-05-31 15:30:00,75.65,75.7,75.61,75.62,18907.0,67.8907,67.9355,67.8548,67.8637,18907.0
2022-05-31 15:35:00,75.62,75.63,75.52,75.57,28400.0,67.8637,67.8727,67.774,67.8189,28400.0
2022-05-31 15:40:00,75.55,75.56,75.44,75.45,20894.0,67.8009,67.8099,67.7022,67.7112,20894.0
2022-05-31 15:45:00,75.42,75.45,75.28,75.28,26686.0,67.6843,67.7112,67.5586,67.5586,26686.0
2022-05-31 15:50:00,75.3,75.45,75.29,75.4,69838.0,67.5766,67.7112,67.5676,67.6663,69838.0
2022-05-31 15:55:00,75.4,75.4,75.24,75.36,161059.0,67.6663,67.6663,67.5227,67.6304,161059.0
2022-06-01 09:30:00,75.52,75.56,75.0,75.08,68401.0,67.774,67.8099,67.3073,67.3791,68401.0
2022-06-01 09:35:00,75.08,75.23,74.97,74.97,24391.0,67.3791,67.5137,67.2804,67.2804,24391.0
2022-06-01 09:40:00,74.98,75.13,74.88,75.04,20431.0,67.2894,67.424,67.1996,67.3432,20431.0
2022-06-01 09:45:00,75.04,75.09,74.71,74.71,20683.0,67.3432,67.3881,67.0471,67.0471,20683.0
2022-06-01 09:50:00,74.73,74.97,74.7,74.92,8825.0,67.065,67.2804,67.0381,67.2355,8825.0
2022-06-01 09:55:00,74.96,75.06,74.9,74.95,12651.0,67.2714,67.3612,67.2176,67.2625,12651.0
2022-06-01 10:00:00,74.96,75.02,74.81,74.99,15042.0,67.2714,67.3253,67.1368,67.2984,15042.0
2022-06-01 10:05:00,74.96,75.01,74.74,74.8,12876.0,67.2714,67.3163,67.074,67.1279,12876.0
2022-06-01 10:10:00,74.8,74.99,74.75,74.99,13615.0,67.1279,67.2984,67.083,67.2984,13615.0
2022-06-01 10:15:00,74.98,75.02,74.89,74.94,17696.0,67.2894,67.3253,67.2086,67.2535,17696.0
2022-06-01 10:20:00,74.93,74.96,74.89,74.91,9375.0,67.2445,67.2714,67.2086,67.2266,9375.0
2022-06-01 10:25:00,74.92,75.0,74.87,74.89,8178.0,67.2355,67.3073,67.1907,67.2086,8178.0
2022-06-01 10:30:00,74.88,74.93,74.81,74.87,7677.0,67.1996,67.2445,67.1368,67.1907,7677.0
2022-06-01 10:35:00,74.88,74.93,74.81,74.81,12560.0,67.1996,67.2445,67.1368,67.1368,12560.0
2022-06-01 10:40:00,74.82,74.82,74.75,74.75,10564.0,67.1458,67.1458,67.083,67.083,10564.0
2022-06-01 10:45:00,74.72,74.72,74.63,74.66,5944.0,67.0561,67.0561,66.9753,67.0022,5944.0
2022-06-01 10:50:00,74.66,74.7,74.62,74.63,7607.0,67.0022,67.0381,66.9663,66.9753,7607.0
2022-06-01 10:55:00,74.62,74.74,74.6,74.74,5711.0,66.9663,67.074,66.9484,67.074,5711.0
2022-06-01 11:00:00,74.73,74.78,74.69,74.69,7897.0,67.065,67.1099,67.0291,67.0291,7897.0
2022-06-01 11:05:00,74.69,74.72,74.6,74.62,8209.0,67.0291,67.0561,66.9484,66.9663,8209.0
2022-06-01 11:10:00,74.63,74.69,74.59,74.59,6030.0,66.9753,67.0291,66.9394,66.9394,6030.0
2022-06-01 11:15:00,74.61,74.72,74.6,74.66,12505.0,66.9573,67.0561,66.9484,67.0022,12505.0
2022-06-01 11:20:00,74.65,74.81,74.65,74.76,11732.0,66.9932,67.1368,66.9932,67.092,11732.0
2022-06-01 11:25:00,74.74,74.74,74.59,74.62,11454.0,67.074,67.074,66.9394,66.9663,11454.0
2022-06-01 11:30:00,74.63,74.65,74.6,74.62,8458.0,66.9753,66.9932,66.9484,66.9663,8458.0
2022-06-01 11:35:00,74.63,74.71,74.61,74.66,11191.0,66.9753,67.0471,66.9573,67.0022,11191.0
2022-06-01 11:40:00,74.68,74.68,74.61,74.65,6932.0,67.0202,67.0202,66.9573,66.9932,6932.0
2022-06-01 11:45:00,74.64,74.64,74.52,74.52,9155.0,66.9843,66.9843,66.8766,66.8766,9155.0
2022-06-01 11:50:00,74.51,74.63,74.51,74.62,18923.0,66.8676,66.9753,66.8676,66.9663,18923.0
2022-06-01 11:55:00,74.61,74.64,74.57,74.64,10373.0,66.9573,66.9843,66.9214,66.9843,10373.0
2022-06-01 12:00:00,74.65,74.82,74.64,74.81,9302.0,66.9932,67.1458,66.9843,67.1368,9302.0
2022-06-01 12:05:00,74.82,74.86,74.74,74.8,12615.0,67.1458,67.1817,67.074,67.1279,12615.0
2022-06-01 12:10:00,74.79,74.82,74.74,74.75,8713.0,67.1189,67.1458,67.074,67.083,8713.0
2022-06-01 12:15:00,74.74,74.79,74.72,74.76,10081.0,67.074,67.1189,67.0561,67.092,10081.0
2022-06-01 12:20:00,74.77,74.84,74.77,74.78,3100.0,67.1009,67.1637,67.1009,67.1099,3100.0
2022-06-01 12:25:00,74.77,74.77,74.64,74.66,6587.0,67.1009,67.1009,66.9843,67.0022,6587.0
2022-06-01 12:30:00,74.66,74.72,74.64,74.66,4711.0,67.0022,67.0561,66.9843,67.0022,4711.0
2022-06-01 12:35:00,74.67,74.72,74.66,74.71,6517.0,67.0112,67.0561,67.0022,67.0471,6517.0
2022-06-01 12:40:00,74.7,74.75,74.67,74.71,3949.0,67.0381,67.083,67.0112,67.0471,3949.0
2022-06-01 12:45:00,74.7,74.7,74.61,74.62,4802.0,67.0381,67.0381,66.9573,66.9663,4802.0
2022-06-01 12:50:00,74.62,74.65,74.59,74.64,9055.0,66.9663,66.9932,66.9394,66.9843,9055.0
2022-06-01 12:55:00,74.64,74.67,74.57,74.59,7412.0,66.9843,67.0112,66.9214,66.9394,7412.0
2022-06-01 13:00:00,74.56,74.6,74.54,74.57,6760.0,66.9125,66.9484,66.8945,66.9214,6760.0
2022-06-01 13:05:00,74.56,74.66,74.56,74.66,7433.0,66.9125,67.0022,66.9125,67.0022,7433.0
2022-06-01 13:10:00,74.66,74.68,74.58,74.62,5303.0,67.0022,67.0202,66.9304,66.9663,5303.0
2022-06-01 13:15:00,74.63,74.73,74.63,74.72,8737.0,66.9753,67.065,66.9753,67.0561,8737.0
2022-06-01 13:20:00,74.74,74.82,74.73,74.82,10120.0,67.074,67.1458,67.065,67.1458,10120.0
2022-06-01 13:25:00,74.83,74.86,74.77,74.77,17864.0,67.1548,67.1817,67.1009,67.1009,17864.0
2022-06-01 13:30:00,74.78,74.85,74.77,74.81,18758.0,67.1099,67.1727,67.1009,67.1368,18758.0
2022-06-01 13:35:00,74.8,74.92,74.79,74.9,12751.0,67.1279,67.2355,67.1189,67.2176,12751.0
2022-06-01 13:40:00,74.9,74.95,74.85,74.9,33048.0,67.2176,67.2625,67.1727,67.2176,33048.0
2022-06-01 13:45:00,74.91,74.96,74.9,74.92,11826.0,67.2266,67.2714,67.2176,67.2355,11826.0
2022-06-01 13:50:00,74.91,74.91,74.77,74.81,11436.0,67.2266,67.2266,67.1009,67.1368,11436.0
2022-06-01 13:55:00,74.8,74.81,74.73,74.73,5480.0,67.1279,67.1368,67.065,67.065,5480.0
2022-06-01 14:00:00,74.71,74.88,74.71,74.88,11171.0,67.0471,67.1996,67.0471,67.1996,11171.0
2022-06-01 14:05:00,74.87,74.89,74.81,74.82,9193.0,67.1907,67.2086,67.1368,67.1458,9193.0
2022-06-01 14:10:00,74.82,74.82,74.7,74.71,9584.0,67.1458,67.1458,67.0381,67.0471,9584.0
2022-06-01 14:15:00,74.7,74.73,74.61,74.73,10001.0,67.0381,67.065,66.9573,67.065,10001.0
2022-06-01 14:20:00,74.72,74.86,74.71,74.84,12847.0,67.0561,67.1817,67.0471,67.1637,12847.0
2022-06-01 14:25:00,74.85,74.92,74.83,74.84,10550.0,67.1727,67.2355,67.1548,67.1637,10550.0
2022-06-01 14:30:00,74.84,74.9,74.82,74.85,11275.0,67.1637,67.2176,67.1458,67.1727,11275.0
2022-06-01 14:35:00,74.86,74.91,74.86,74.88,6023.0,67.1817,67.2266,67.1817,67.1996,6023.0
2022-06-01 14:40:00,74.89,74.98,74.85,74.97,9426.0,67.2086,67.2894,67.1727,67.2804,9426.0
2022-06-01 14:45:00,74.96,74.97,74.85,74.94,14729.0,67.2714,67.2804,67.1727,67.2535,14729.0
2022-06-01 14:50:00,74.93,75.0,74.91,74.95,10816.0,67.2445,67.3073,67.2266,67.2625,10816.0
2022-06-01 14:55:00,74.95,75.0,74.95,74.99,8805.0,67.2625,67.3073,67.2625,67.2984,8805.0
2022-06-01 15:00:00,75.0,75.05,74.97,75.05,9066.0,67.3073,67.3522,67.2804,67.3522,9066.0
2022-06-01 15:05:00,75.06,75.17,75.05,75.15,18922.0,67.3612,67.4599,67.3522,67.442,18922.0
2022-06-01 15:10:00,75.14,75.24,75.12,75.2,10151.0,67.433,67.5227,67.415,67.4868,10151.0
2022-06-01 15:15:00,75.2,75.23,75.18,75.2,15720.0,67.4868,67.5137,67.4689,67.4868,15720.0
2022-06-01 15:20:00,75.2,75.26,75.19,75.23,11610.0,67.4868,67.5407,67.4778,67.5137,11610.0
2022-06-01 15:25:00,75.23,75.27,75.2,75.23,12402.0,67.5137,67.5496,67.4868,67.5137,12402.0
2022-06-01 15:30:00,75.23,75.36,75.22,75.32,37814.0,67.5137,67.6304,67.5048,67.5945,37814.0
2022-06-01 15:35:00,75.33,75.43,75.31,75.43,19470.0,67.6035,67.6932,67.5855,67.6932,19470.0
2022-06-01 15:40:00,75.42,75.43,75.29,75.31,25991.0,67.6843,67.6932,67.5676,67.5855,25991.0
2022-06-01 15:45:00,75.3,75.34,75.25,75.31,40416.0,67.5766,67.6125,67.5317,67.5855,40416.0
2022-06-01 15:50:00,75.32,75.42,75.13,75.19,99968.0,67.5945,67.6843,67.424,67.4778,99968.0
2022-06-01 15:55:00,75.19,75.19,75.06,75.09,164488.0,67.4778,67.4778,67.3612,67.3881,164488.0
2022-06-02 09:30:00,75.5,75.65,74.96,75.11,72695.0,67.7561,67.8907,67.2714,67.4061,72695.0
2022-06-02 09:35:00,75.12,75.12,74.67,74.69,15402.0,67.415,67.415,67.0112,67.0291,15402.0
2022-06-02 09:40:00,74.69,74.69,74.4,74.41,29281.0,67.0291,67.0291,66.7689,66.7779,29281.0
2022-06-02 09:45:00,74.39,74.51,74.25,74.27,64506.0,66.7599,66.8676,66.6343,66.6522,64506.0
2022-06-02 09:50:00,74.24,74.4,74.09,74.19,26620.0,66.6253,66.7689,66.4907,66.5804,26620.0
2022-06-02 09:55:00,74.19,74.2,73.94,73.98,8488.0,66.5804,66.5894,66.3561,66.392,8488.0
2022-06-02 10:00:00,73.97,74.0,73.69,73.69,81284.0,66.383,66.4099,66.1317,66.1317,81284.0
2022-06-02 10:05:00,73.68,73.86,73.59,73.85,27300.0,66.1227,66.2843,66.042,66.2753,27300.0
2022-06-02 10:10:00,73.86,74.06,73.8,74.01,14860.0,66.2843,66.4638,66.2304,66.4189,14860.0
2022-06-02 10:15:00,73.99,74.11,73.91,74.03,28301.0,66.4009,66.5086,66.3291,66.4368,28301.0
2022-06-02 10:20:00,74.03,74.08,73.77,73.78,16672.0,66.4368,66.4817,66.2035,66.2125,16672.0
2022-06-02 10:25:00,73.81,73.91,73.75,73.91,22476.0,66.2394,66.3291,66.1855,66.3291,22476.0
2022-06-02 10:30:00,73.9,74.13,73.89,74.05,24422.0,66.3202,66.5266,66.3112,66.4548,24422.0
2022-06-02 10:35:00,74.04,74.13,74.03,74.11,12553.0,66.4458,66.5266,66.4368,66.5086,12553.0
2022-06-02 10:40:00,74.12,74.18,74.1,74.14,16037.0,66.5176,66.5714,66.4996,66.5355,16037.0
2022-06-02 10:45:00,74.12,74.24,74.08,74.19,15363.0,66.5176,66.6253,66.4817,66.5804,15363.0
2022-06-02 10:50:00,74.2,74.22,74.1,74.14,15106.0,66.5894,66.6073,66.4996,66.5355,15106.0
2022-06-02 10:55:00,74.15,74.29,74.15,74.28,20085.0,66.5445,66.6702,66.5445,66.6612,20085.0
2022-06-02 11:00:00,74.27,74.41,74.27,74.41,14813.0,66.6522,66.7779,66.6522,66.7779,14813.0
2022-06-02 11:05:00,74.41,74.51,74.4,74.47,21204.0,66.7779,66.8676,66.7689,66.8317,21204.0
2022-06-02 11:10:00,74.47,74.6,74.45,74.56,20001.0,66.8317,66.9484,66.8137,66.9125,20001.0
2022-06-02 11:15:00,74.56,74.61,74.52,74.56,9544.0,66.9125,66.9573,66.8766,66.9125,9544.0
2022-06-02 11:20:00,74.58,74.62,74.5,74.54,9565.0,66.9304,66.9663,66.8586,66.8945,9565.0
2022-06-02 11:25:00,74.55,74.63,74.5,74.57,13302.0,66.9035,66.9753,66.8586,66.9214,13302.0
2022-06-02 11:30:00,74.56,74.57,74.44,74.47,7520.0,66.9125,66.9214,66.8048,66.8317,7520.0
2022-06-02 11:35:00,74.46,74.54,74.45,74.48,10493.0,66.8227,66.8945,66.8137,66.8407,10493.0
2022-06-02 11:40:00,74.51,74.7,74.51,74.7,37698.0,66.8676,67.0381,66.8676,67.0381,37698.0
2022-06-02 11:45:00,74.71,74.82,74.71,74.81,23707.0,67.0471,67.1458,67.0471,67.1368,23707.0
2022-06-02 11:50:00,74.81,74.85,74.75,74.81,7493.0,67.1368,67.1727,67.083,67.1368,7493.0
2022-06-02 11:55:00,74.86,74.88,74.78,74.81,21888.0,67.1817,67.1996,67.1099,67.1368,21888.0
2022-06-02 12:00:00,74.81,74.82,74.62,74.65,6321.0,67.1368,67.1458,66.9663,66.9932,6321.0
2022-06-02 12:05:00,74.66,74.71,74.63,74.69,9285.0,67.0022,67.0471,66.9753,67.0291,9285.0
2022-06-02 12:10:00,74.71,74.71,74.63,74.67,3958.0,67.0471,67.0471,66.9753,67.0112,3958.0
2022-06-02 12:15:00,74.68,74.76,74.66,74.75,7130.0,67.0202,67.092,67.0022,67.083,7130.0
2022-06-02 12:20:00,74.77,74.84,74.74,74.84,4591.0,67.1009,67.1637,67.074,67.1637,4591.0
2022-06-02 12:25:00,74.84,74.84,74.75,74.8,5824.0,67.1637,67.1637,67.083,67.1279,5824.0
2022-06-02 12:30:00,74.8,74.85,74.74,74.83,26893.0,67.1279,67.1727,67.074,67.1548,26893.0
2022-06-02 12:35:00,74.82,74.93,74.82,74.93,18468.0,67.1458,67.2445,67.1458,67.2445,18468.0
2022-06-02 12:40:00,74.92,74.93,74.83,74.87,13751.0,67.2355,67.2445,67.1548,67.1907,13751.0
2022-06-02 12:45:00,74.88,74.89,74.83,74.83,9254.0,67.1996,67.2086,67.1548,67.1548,9254.0
2022-06-02 12:50:00,74.83,74.93,74.8,74.89,14726.0,67.1548,67.2445,67.1279,67.2086,14726.0
2022-06-02 12:55:00,74.91,74.91,74.85,74.87,8813.0,67.2266,67.2266,67.1727,67.1907,8813.0
2022-06-02 13:00:00,74.86,74.86,74.75,74.76,10854.0,67.1817,67.1817,67.083,67.092,10854.0
2022-06-02 13:05:00,74.72,74.8,74.72,74.75,9744.0,67.0561,67.1279,67.0561,67.083,9744.0
2022-06-02 13:10:00,74.73,74.74,74.64,74.72,10284.0,67.065,67.074,66.9843,67.0561,10284.0
2022-06-02 13:15:00,74.73,74.73,74.58,74.62,9283.0,67.065,67.065,66.9304,66.9663,9283.0
2022-06-02 13:20:00,74.59,74.68,74.54,74.64,45335.0,66.9394,67.0202,66.8945,66.9843,45335.0
2022-06-02 13:25:00,74.65,74.65,74.51,74.55,4170.0,66.9932,66.9932,66.8676,66.9035,4170.0
2022-06-02 13:30:00,74.55,74.59,74.51,74.54,4814.0,66.9035,66.9394,66.8676,66.8945,4814.0
2022-06-02 13:35:00,74.55,74.6,74.55,74.56,6955.0,66.9035,66.9484,66.9035,66.9125,6955.0
2022-06-02 13:40:00,74.56,74.65,74.51,74.64,18328.0,66.9125,66.9932,66.8676,66.9843,18328.0
2022-06-02 13:45:00,74.66,74.71,74.64,74.71,9174.0,67.0022,67.0471,66.9843,67.0471,9174.0
2022-06-02 13:50:00,74.72,74.72,74.63,74.64,11875.0,67.0561,67.0561,66.9753,66.9843,11875.0
2022-06-02 13:55:00,74.62,74.65,74.55,74.62,9831.0,66.9663,66.9932,66.9035,66.9663,9831.0
2022-06-02 14:00:00,74.62,74.68,74.57,74.66,14660.0,66.9663,67.0202,66.9214,67.0022,14660.0
2022-06-02 14:05:00,74.66,74.79,74.65,74.79,13891.0,67.0022,67.1189,66.9932,67.1189,13891.0
2022-06-02 14:10:00,74.79,74.81,74.75,74.77,12457.0,67.1189,67.1368,67.083,67.1009,12457.0
2022-06-02 14:15:00,74.78,74.84,74.75,74.84,12716.0,67.1099,67.1637,67.083,67.1637,12716.0
2022-06-02 14:20:00,74.84,74.86,74.82,74.82,12048.0,67.1637,67.1817,67.1458,67.1458,12048.0
2022-06-02 14:25:00,74.82,74.86,74.78,74.81,17408.0,67.1458,67.1817,67.1099,67.1368,17408.0
2022-06-02 14:30:00,74.81,74.9,74.81,74.84,10028.0,67.1368,67.2176,67.1368,67.1637,10028.0
2022-06-02 14:35:00,74.82,74.87,74.81,74.85,8887.0,67.1458,67.1907,67.1368,67.1727,8887.0
2022-06-02 14:40:00,74.85,74.93,74.84,74.91,11735.0,67.1727,67.2445,67.1637,67.2266,11735.0
2022-06-02 14:45:00,74.9,74.93,74.88,74.89,12691.0,67.2176,67.2445,67.1996,67.2086,12691.0
2022-06-02 14:50:00,74.88,74.89,74.83,74.89,9945.0,67.1996,67.2086,67.1548,67.2086,9945.0
2022-06-02 14:55:00,74.88,74.94,74.86,74.89,10369.0,67.1996,67.2535,67.1817,67.2086,10369.0
2022-06-02 15:00:00,74.88,75.02,74.87,75.02,9528.0,67.1996,67.3253,67.1907,67.3253,9528.0
2022-06-02 15:05:00,75.03,75.05,74.98,75.0,11392.0,67.3343,67.3522,67.2894,67.3073,11392.0
2022-06-02 15:10:00,75.0,75.06,74.98,75.04,19268.0,67.3073,67.3612,67.2894,67.3432,19268.0
2022-06-02 15:15:00,75.05,75.1,75.04,75.09,12927.0,67.3522,67.3971,67.3432,67.3881,12927.0
2022-06-02 15:20:00,75.08,75.17,75.06,75.14,14321.0,67.3791,67.4599,67.3612,67.433,14321.0
2022-06-02 15:25:00,75.15,75.22,75.09,75.22,18028.0,67.442,67.5048,67.3881,67.5048,18028.0
2022-06-02 15:30:00,75.22,75.3,75.19,75.29,16967.0,67.5048,67.5766,67.4778,67.5676,16967.0
2022-06-02 15:35:00,75.28,75.3,75.2,75.26,16540.0,67.5586,67.5766,67.4868,67.5407,16540.0
2022-06-02 15:40:00,75.26,75.34,75.26,75.34,13173.0,67.5407,67.6125,67.5407,67.6125,13173.0
2022-06-02 15:45:00,75.33,75.43,75.33,75.38,45126.0,67.6035,67.6932,67.6035,67.6484,45126.0
2022-06-02 15:50:00,75.39,75.52,75.38,75.46,65983.0,67.6573,67.774,67.6484,67.7202,65983.0
2022-06-02 15:55:00,75.47,75.54,75.43,75.48,180338.0,67.7291,67.7919,67.6932,67.7381,180338.0
2022-06-03 09:30:00,75.38,75.48,75.22,75.43,38398.0,67.6484,67.7381,67.5048,67.6932,38398.0
2022-06-03 09:35:00,75.43,75.64,75.43,75.46,13401.0,67.6932,67.8817,67.6932,67.7202,13401.0
2022-06-03 09:40:00,75.4,75.53,75.31,75.45,10730.0,67.6663,67.783,67.5855,67.7112,10730.0
2022-06-03 09:45:00,75.38,75.41,75.16,75.24,7162.0,67.6484,67.6753,67.4509,67.5227,7162.0
2022-06-03 09:50:00,75.25,75.44,75.25,75.38,8176.0,67.5317,67.7022,67.5317,67.6484,8176.0
2022-06-03 09:55:00,75.36,75.38,75.21,75.24,9177.0,67.6304,67.6484,67.4958,67.5227,9177.0
2022-06-03 10:00:00,75.23,75.31,75.1,75.18,8562.0,67.5137,67.5855,67.3971,67.4689,8562.0
2022-06-03 10:05:00,75.2,75.33,75.16,75.33,10353.0,67.4868,67.6035,67.4509,67.6035,10353.0
2022-06-03 10:10:00,75.32,75.44,75.25,75.44,14258.0,67.5945,67.7022,67.5317,67.7022,14258.0
2022-06-03 10:15:00,75.43,75.56,75.36,75.51,13403.0,67.6932,67.8099,67.6304,67.765,13403.0
2022-06-03 10:20:00,75.51,75.52,75.32,75.43,9122.0,67.765,67.774,67.5945,67.6932,9122.0
2022-06-03 10:25:00,75.43,75.5,75.4,75.44,7521.0,67.6932,67.7561,67.6663,67.7022,7521.0
2022-06-03 10:30:00,75.41,75.6,75.41,75.6,10349.0,67.6753,67.8458,67.6753,67.8458,10349.0
2022-06-03 10:35:00,75.56,75.56,75.35,75.36,6473.0,67.8099,67.8099,67.6214,67.6304,6473.0
2022-06-03 10:40:00,75.32,75.34,75.27,75.31,7305.0,67.5945,67.6125,67.5496,67.5855,7305.0
2022-06-03 10:45:00,75.27,75.31,75.2,75.26,11545.0,67.5496,67.5855,67.4868,67.5407,11545.0
2022-06-03 10:50:00,75.25,75.42,75.25,75.39,9136.0,67.5317,67.6843,67.5317,67.6573,9136.0
2022-06-03 10:55:00,75.41,75.48,75.41,75.42,2900.0,67.6753,67.7381,67.6753,67.6843,2900.0
2022-06-03 11:00:00,75.42,75.44,75.36,75.38,9359.0,67.6843,67.7022,67.6304,67.6484,9359.0
2022-06-03 11:05:00,75.4,75.4,75.28,75.32,7122.0,67.6663,67.6663,67.5586,67.5945,7122.0
2022-06-03 11:10:00,75.32,75.39,75.31,75.34,7787.0,67.5945,67.6573,67.5855,67.6125,7787.0
2022-06-03 11:15:00,75.34,75.35,75.23,75.25,5639.0,67.6125,67.6214,67.5137,67.5317,5639.0
2022-06-03 11:20:00,75.26,75.33,75.26,75.33,3614.0,67.5407,67.6035,67.5407,67.6035,3614.0
2022-06-03 11:25:00,75.33,75.33,75.22,75.3,5715.0,67.6035,67.6035,67.5048,67.5766,5715.0
2022-06-03 11:30:00,75.28,75.29,75.12,75.16,10747.0,67.5586,67.5676,67.415,67.4509,10747.0
2022-06-03 11:35:00,75.18,75.22,75.17,75.21,8728.0,67.4689,67.5048,67.4599,67.4958,8728.0
2022-06-03 11:40:00,75.22,75.25,75.17,75.17,12966.0,67.5048,67.5317,67.4599,67.4599,12966.0
2022-06-03 11:45:00,75.16,75.17,75.0,75.02,10263.0,67.4509,67.4599,67.3073,67.3253,10263.0
2022-06-03 11:50:00,74.98,75.05,74.96,75.04,8221.0,67.2894,67.3522,67.2714,67.3432,8221.0
2022-06-03 11:55:00,75.02,75.1,75.01,75.07,6749.0,67.3253,67.3971,67.3163,67.3702,6749.0
2022-06-03 12:00:00,75.06,75.1,75.03,75.08,11632.0,67.3612,67.3971,67.3343,67.3791,11632.0
2022-06-03 12:05:00,75.08,75.15,75.07,75.13,11738.0,67.3791,67.442,67.3702,67.424,11738.0
2022-06-03 12:10:00,75.14,75.2,75.14,75.17,8705.0,67.433,67.4868,67.433,67.4599,8705.0
2022-06-03 12:15:00,75.17,75.27,75.13,75.16,6283.0,67.4599,67.5496,67.424,67.4509,6283.0
2022-06-03 12:20:00,75.13,75.23,75.13,75.2,12200.0,67.424,67.5137,67.424,67.4868,12200.0
2022-06-03 12:25:00,75.21,75.29,75.18,75.29,9819.0,67.4958,67.5676,67.4689,67.5676,9819.0
2022-06-03 12:30:00,75.3,75.31,75.23,75.23,12413.0,67.5766,67.5855,67.5137,67.5137,12413.0
2022-06-03 12:35:00,75.24,75.29,75.18,75.28,22435.0,67.5227,67.5676,67.4689,67.5586,22435.0
2022-06-03 12:40:00,75.27,75.3,75.15,75.16,31225.0,67.5496,67.5766,67.442,67.4509,31225.0
2022-06-03 12:45:00,75.15,75.19,75.12,75.13,13383.0,67.442,67.4778,67.415,67.424,13383.0
2022-06-03 12:50:00,75.11,75.17,75.1,75.13,14022.0,67.4061,67.4599,67.3971,67.424,14022.0
2022-06-03 12:55:00,75.12,75.18,75.09,75.14,36609.0,67.415,67.4689,67.3881,67.433,36609.0
2022-06-03 13:00:00,75.14,75.26,75.11,75.24,44454.0,67.433,67.5407,67.4061,67.5227,44454.0
2022-06-03 13:05:00,75.24,75.32,75.23,75.24,24583.0,67.5227,67.5945,67.5137,67.5227,24583.0
2022-06-03 13:10:00,75.23,75.28,75.18,75.18,8231.0,67.5137,67.5586,67.4689,67.4689,8231.0
2022-06-03 13:15:00,75.19,75.19,74.97,75.03,15529.0,67.4778,67.4778,67.2804,67.3343,15529.0
2022-06-03 13:20:00,74.99,75.08,74.99,75.08,9001.0,67.2984,67.3791,67.2984,67.3791,9001.0
2022-06-03 13:25:00,75.1,75.13,75.0,75.03,43086.0,67.3971,67.424,67.3073,67.3343,43086.0
2022-06-03 13:30:00,75.03,75.13,75.01,75.13,13878.0,67.3343,67.424,67.3163,67.424,13878.0
2022-06-03 13:35:00,75.14,75.22,75.11,75.17,9177.0,67.433,67.5048,67.4061,67.4599,9177.0
2022-06-03 13:40:00,75.14,75.17,75.04,75.06,7330.0,67.433,67.4599,67.3432,67.3612,7330.0
2022-06-03 13:45:00,75.03,75.06,75.01,75.05,3650.0,67.3343,67.3612,67.3163,67.3522,3650.0
2022-06-03 13:50:00,75.06,75.07,75.03,75.03,5989.0,67.3612,67.3702,67.3343,67.3343,5989.0
2022-06-03 13:55:00,75.02,75.04,74.94,74.96,5908.0,67.3253,67.3432,67.2535,67.2714,5908.0
2022-06-03 14:00:00,74.96,74.99,74.91,74.98,4195.0,67.2714,67.2984,67.2266,67.2894,4195.0
2022-06-03 14:05:00,75.0,75.05,74.98,74.99,9919.0,67.3073,67.3522,67.2894,67.2984,9919.0
2022-06-03 14:10:00,75.0,75.03,74.98,75.03,10850.0,67.3073,67.3343,67.2894,67.3343,10850.0
2022-06-03 14:15:00,75.02,75.15,75.01,75.11,9833.0,67.3253,67.442,67.3163,67.4061,9833.0
2022-06-03 14:20:00,75.08,75.08,75.03,75.05,10827.0,67.3791,67.3791,67.3343,67.3522,10827.0
2022-06-03 14:25:00,75.04,75.07,75.01,75.06,5883.0,67.3432,67.3702,67.3163,67.3612,5883.0
2022-06-03 14:30:00,75.07,75.08,75.01,75.05,8261.0,67.3702,67.3791,67.3163,67.3522,8261.0
2022-06-03 14:35:00,75.06,75.07,74.97,75.01,9152.0,67.3612,67.3702,67.2804,67.3163,9152.0
2022-06-03 14:40:00,75.0,75.14,75.0,75.14,8837.0,67.3073,67.433,67.3073,67.433,8837.0
2022-06-03 14:45:00,75.15,75.16,75.07,75.09,9566.0,67.442,67.4509,67.3702,67.3881,9566.0
2022-06-03 14:50:00,75.08,75.08,74.99,75.03,12066.0,67.3791,67.3791,67.2984,67.3343,12066.0
2022-06-03 14:55:00,75.03,75.07,74.98,75.06,34045.0,67.3343,67.3702,67.2894,67.3612,34045.0
2022-06-03 15:00:00,75.06,75.11,74.96,75.1,34068.0,67.3612,67.4061,67.2714,67.3971,34068.0
2022-06-03 15:05:00,75.09,75.11,75.0,75.03,13811.0,67.3881,67.4061,67.3073,67.3343,13811.0
2022-06-03 15:10:00,75.07,75.09,74.98,75.02,7114.0,67.3702,67.3881,67.2894,67.3253,7114.0
2022-06-03 15:15:00,75.01,75.02,74.96,74.97,5819.0,67.3163,67.3253,67.2714,67.2804,5819.0
2022-06-03 15:20:00,74.97,75.0,74.89,74.91,7538.0,67.2804,67.3073,67.2086,67.2266,7538.0
2022-06-03 15:25:00,74.92,75.04,74.92,75.04,8694.0,67.2355,67.3432,67.2355,67.3432,8694.0
2022-06-03 15:30:00,75.03,75.04,74.96,74.98,14565.0,67.3343,67.3432,67.2714,67.2894,14565.0
2022-06-03 15:35:00,74.97,75.03,74.9,74.97,17729.0,67.2804,67.3343,67.2176,67.2804,17729.0
2022-06-03 15:40:00,74.97,74.99,74.8,74.81,23676.0,67.2804,67.2984,67.1279,67.1368,23676.0
2022-06-03 15:45:00,74.81,74.86,74.74,74.82,44242.0,67.1368,67.1817,67.074,67.1458,44242.0
2022-06-03 15:50:00,74.82,74.92,74.72,74.91,98876.0,67.1458,67.2355,67.0561,67.2266,98876.0
2022-06-03 15:55:00,74.92,74.96,74.8,74.88,180655.0,67.2355,67.2714,67.1279,67.1996,180655.0
2022-06-06 09:30:00,75.23,75.24,74.93,75.23,46658.0,67.5137,67.5227,67.2445,67.5137,46658.0
2022-06-06 09:35:00,75.23,75.26,74.96,75.11,15114.0,67.5137,67.5407,67.2714,67.4061,15114.0
2022-06-06 09:40:00,75.05,75.27,75.05,75.09,29502.0,67.3522,67.5496,67.3522,67.3881,29502.0
2022-06-06 09:45:00,75.07,75.19,74.99,75.09,17555.0,67.3702,67.4778,67.2984,67.3881,17555.0
2022-06-06 09:50:00,75.1,75.23,74.88,74.93,19054.0,67.3971,67.5137,67.1996,67.2445,19054.0
2022-06-06 09:55:00,74.91,75.01,74.91,74.96,11972.0,67.2266,67.3163,67.2266,67.2714,11972.0
2022-06-06 10:00:00,74.92,75.09,74.89,75.02,24122.0,67.2355,67.3881,67.2086,67.3253,24122.0
2022-06-06 10:05:00,75.04,75.18,74.99,75.16,25786.0,67.3432,67.4689,67.2984,67.4509,25786.0
2022-06-06 10:10:00,75.2,75.24,75.05,75.05,13228.0,67.4868,67.5227,67.3522,67.3522,13228.0
2022-06-06 10:15:00,75.05,75.09,74.94,75.0,15067.0,67.3522,67.3881,67.2535,67.3073,15067.0
2022-06-06 10:20:00,74.98,75.05,74.87,74.92,17078.0,67.2894,67.3522,67.1907,67.2355,17078.0
2022-06-06 10:25:00,74.93,74.93,74.79,74.84,9098.0,67.2445,67.2445,67.1189,67.1637,9098.0
2022-06-06 10:30:00,74.84,74.92,74.84,74.88,6512.0,67.1637,67.2355,67.1637,67.1996,6512.0
2022-06-06 10:35:00,74.86,74.86,74.73,74.75,4076.0,67.1817,67.1817,67.065,67.083,4076.0
2022-06-06 10:40:00,74.75,74.9,74.75,74.85,2760.0,67.083,67.2176,67.083,67.1727,2760.0
2022-06-06 10:45:00,74.86,74.99,74.85,74.95,4625.0,67.1817,67.2984,67.1727,67.2625,4625.0
2022-06-06 10:50:00,74.94,75.0,74.94,74.98,4309.0,67.2535,67.3073,67.2535,67.2894,4309.0
2022-06-06 10:55:00,74.97,75.07,74.95,74.95,8499.0,67.2804,67.3702,67.2625,67.2625,8499.0
2022-06-06 11:00:00,74.95,75.04,74.94,75.02,9273.0,67.2625,67.3432,67.2535,67.3253,9273.0
2022-06-06 11:05:00,75.0,75.12,75.0,75.11,8278.0,67.3073,67.415,67.3073,67.4061,8278.0
2022-06-06 11:10:00,75.1,75.1,74.99,75.0,24437.0,67.3971,67.3971,67.2984,67.3073,24437.0
2022-06-06 11:15:00,75.01,75.06,74.91,74.92,26793.0,67.3163,67.3612,67.2266,67.2355,26793.0
2022-06-06 11:20:00,74.9,74.91,74.77,74.79,13159.0,67.2176,67.2266,67.1009,67.1189,13159.0
2022-06-06 11:25:00,74.79,74.83,74.74,74.77,9340.0,67.1189,67.1548,67.074,67.1009,9340.0
2022-06-06 11:30:00,74.75,74.87,74.72,74.78,18905.0,67.083,67.1907,67.0561,67.1099,18905.0
2022-06-06 11:35:00,74.77,74.8,74.67,74.7,8341.0,67.1009,67.1279,67.0112,67.0381,8341.0
2022-06-06 11:40:00,74.71,74.78,74.7,74.75,11045.0,67.0471,67.1099,67.0381,67.083,11045.0
2022-06-06 11:45:00,74.75,74.81,74.74,74.75,5579.0,67.083,67.1368,67.074,67.083,5579.0
2022-06-06 11:50:00,74.74,74.77,74.71,74.73,11718.0,67.074,67.1009,67.0471,67.065,11718.0
2022-06-06 11:55:00,74.72,74.79,74.71,74.76,8410.0,67.0561,67.1189,67.0471,67.092,8410.0
2022-06-06 12:00:00,74.75,74.78,74.69,74.72,16205.0,67.083,67.1099,67.0291,67.0561,16205.0
2022-06-06 12:05:00,74.72,74.77,74.69,74.72,8818.0,67.0561,67.1009,67.0291,67.0561,8818.0
2022-06-06 12:10:00,74.69,74.7,74.65,74.67,7509.0,67.0291,67.0381,66.9932,67.0112,7509.0
2022-06-06 12:15:00,74.66,74.72,74.65,74.72,3717.0,67.0022,67.0561,66.9932,67.0561,3717.0
2022-06-06 12:20:00,74.71,74.72,74.57,74.58,10046.0,67.0471,67.0561,66.9214,66.9304,10046.0
2022-06-06 12:25:00,74.57,74.58,74.47,74.5,53438.0,66.9214,66.9304,66.8317,66.8586,53438.0
2022-06-06 12:30:00,74.51,74.57,74.47,74.56,10663.0,66.8676,66.9214,66.8317,66.9125,10663.0
2022-06-06 12:35:00,74.57,74.58,74.51,74.51,7229.0,66.9214,66.9304,66.8676,66.8676,7229.0
2022-06-06 12:40:00,74.51,74.56,74.5,74.51,4631.0,66.8676,66.9125,66.8586,66.8676,4631.0
2022-06-06 12:45:00,74.5,74.52,74.39,74.39,16052.0,66.8586,66.8766,66.7599,66.7599,16052.0
2022-06-06 12:50:00,74.38,74.5,74.36,74.5,10700.0,66.7509,66.8586,66.733,66.8586,10700.0
2022-06-06 12:55:00,74.49,74.58,74.49,74.56,10940.0,66.8496,66.9304,66.8496,66.9125,10940.0
2022-06-06 13:00:00,74.56,74.58,74.46,74.46,9139.0,66.9125,66.9304,66.8227,66.8227,9139.0
2022-06-06 13:05:00,74.46,74.56,74.46,74.56,8375.0,66.8227,66.9125,66.8227,66.9125,8375.0
2022-06-06 13:10:00,74.58,74.6,74.54,74.55,9966.0,66.9304,66.9484,66.8945,66.9035,9966.0
2022-06-06 13:15:00,74.53,74.6,74.5,74.6,7286.0,66.8855,66.9484,66.8586,66.9484,7286.0
2022-06-06 13:20:00,74.59,74.6,74.48,74.48,9678.0,66.9394,66.9484,66.8407,66.8407,9678.0
2022-06-06 13:25:00,74.48,74.49,74.39,74.41,9493.0,66.8407,66.8496,66.7599,66.7779,9493.0
2022-06-06 13:30:00,74.41,74.48,74.38,74.48,6414.0,66.7779,66.8407,66.7509,66.8407,6414.0
2022-06-06 13:35:00,74.48,74.49,74.43,74.45,6383.0,66.8407,66.8496,66.7958,66.8137,6383.0
2022-06-06 13:40:00,74.46,74.54,74.46,74.46,11608.0,66.8227,66.8945,66.8227,66.8227,11608.0
2022-06-06 13:45:00,74.47,74.47,74.4,74.43,12115.0,66.8317,66.8317,66.7689,66.7958,12115.0
2022-06-06 13:50:00,74.44,74.48,74.41,74.41,11556.0,66.8048,66.8407,66.7779,66.7779,11556.0
2022-06-06 13:55:00,74.43,74.43,74.36,74.37,11109.0,66.7958,66.7958,66.733,66.742,11109.0
2022-06-06 14:00:00,74.38,74.4,74.34,74.38,10009.0,66.7509,66.7689,66.715,66.7509,10009.0
2022-06-06 14:05:00,74.39,74.45,74.39,74.42,9917.0,66.7599,66.8137,66.7599,66.7868,9917.0
2022-06-06 14:10:00,74.43,74.48,74.42,74.47,8891.0,66.7958,66.8407,66.7868,66.8317,8891.0
2022-06-06 14:15:00,74.47,74.47,74.39,74.47,9619.0,66.8317,66.8317,66.7599,66.8317,9619.0
2022-06-06 14:20:00,74.48,74.54,74.45,74.47,8541.0,66.8407,66.8945,66.8137,66.8317,8541.0
2022-06-06 14:25:00,74.45,74.45,74.35,74.38,8387.0,66.8137,66.8137,66.724,66.7509,8387.0
2022-06-06 14:30:00,74.38,74.44,74.33,74.44,10503.0,66.7509,66.8048,66.7061,66.8048,10503.0
2022-06-06 14:35:00,74.45,74.47,74.43,74.46,7188.0,66.8137,66.8317,66.7958,66.8227,7188.0
2022-06-06 14:40:00,74.45,74.49,74.39,74.49,5775.0,66.8137,66.8496,66.7599,66.8496,5775.0
2022-06-06 14:45:00,74.49,74.51,74.44,74.45,7733.0,66.8496,66.8676,66.8048,66.8137,7733.0
2022-06-06 14:50:00,74.43,74.44,74.36,74.42,6691.0,66.7958,66.8048,66.733,66.7868,6691.0
2022-06-06 14:55:00,74.42,74.46,74.4,74.44,8409.0,66.7868,66.8227,66.7689,66.8048,8409.0
2022-06-06 15:00:00,74.45,74.54,74.45,74.53,6660.0,66.8137,66.8945,66.8137,66.8855,6660.0
2022-06-06 15:05:00,74.52,74.53,74.46,74.46,8249.0,66.8766,66.8855,66.8227,66.8227,8249.0
2022-06-06 15:10:00,74.46,74.49,74.44,74.47,9977.0,66.8227,66.8496,66.8048,66.8317,9977.0
2022-06-06 15:15:00,74.45,74.51,74.42,74.44,51268.0,66.8137,66.8676,66.7868,66.8048,51268.0
2022-06-06 15:20:00,74.42,74.47,74.39,74.43,10486.0,66.7868,66.8317,66.7599,66.7958,10486.0
2022-06-06 15:25:00,74.43,74.44,74.38,74.4,11585.0,66.7958,66.8048,66.7509,66.7689,11585.0
2022-06-06 15:30:00,74.41,74.52,74.4,74.46,25063.0,66.7779,66.8766,66.7689,66.8227,25063.0
2022-06-06 15:35:00,74.47,74.61,74.46,74.59,46992.0,66.8317,66.9573,66.8227,66.9394,46992.0
2022-06-06 15:40:00,74.58,74.72,74.57,74.72,21159.0,66.9304,67.0561,66.9214,67.0561,21159.0
2022-06-06 15:45:00,74.72,74.74,74.68,74.7,55301.0,67.0561,67.074,67.0202,67.0381,55301.0
2022-06-06 15:50:00,74.69,74.88,74.6,74.79,120008.0,67.0291,67.1996,66.9484,67.1189,120008.0
2022-06-06 15:55:00,74.79,74.8,74.67,74.72,149744.0,67.1189,67.1279,67.0112,67.0561,149744.0
2022-06-07 09:30:00,74.6,74.8,74.52,74.64,48296.0,66.9484,67.1279,66.8766,66.9843,48296.0
2022-06-07 09:35:00,74.62,74.72,74.41,74.49,23060.0,66.9663,67.0561,66.7779,66.8496,23060.0
2022-06-07 09:40:00,74.48,74.64,74.34,74.64,19834.0,66.8407,66.9843,66.715,66.9843,19834.0
2022-06-07 09:45:00,74.64,74.69,74.5,74.51,14765.0,66.9843,67.0291,66.8586,66.8676,14765.0
2022-06-07 09:50:00,74.46,74.73,74.46,74.73,15013.0,66.8227,67.065,66.8227,67.065,15013.0
2022-06-07 09:55:00,74.78,74.79,74.49,74.52,11476.0,67.1099,67.1189,66.8496,66.8766,11476.0
2022-06-07 10:00:00,74.49,74.64,74.49,74.6,12800.0,66.8496,66.9843,66.8496,66.9484,12800.0
2022-06-07 10:05:00,74.61,74.63,74.53,74.54,9386.0,66.9573,66.9753,66.8855,66.8945,9386.0
2022-06-07 10:10:00,74.56,74.58,74.46,74.5,8533.0,66.9125,66.9304,66.8227,66.8586,8533.0
2022-06-07 10:15:00,74.52,74.52,74.35,74.5,9610.0,66.8766,66.8766,66.724,66.8586,9610.0
2022-06-07 10:20:00,74.49,74.49,74.33,74.33,12342.0,66.8496,66.8496,66.7061,66.7061,12342.0
2022-06-07 10:25:00,74.34,74.53,74.32,74.53,15231.0,66.715,66.8855,66.6971,66.8855,15231.0
2022-06-07 10:30:00,74.52,74.58,74.47,74.56,10189.0,66.8766,66.9304,66.8317,66.9125,10189.0
2022-06-07 10:35:00,74.54,74.67,74.5,74.59,14613.0,66.8945,67.0112,66.8586,66.9394,14613.0
2022-06-07 10:40:00,74.58,74.65,74.57,74.58,10931.0,66.9304,66.9932,66.9214,66.9304,10931.0
2022-06-07 10:45:00,74.57,74.61,74.51,74.56,14970.0,66.9214,66.9573,66.8676,66.9125,14970.0
2022-06-07 10:50:00,74.56,74.57,74.48,74.55,12747.0,66.9125,66.9214,66.8407,66.9035,12747.0
2022-06-07 10:55:00,74.58,74.58,74.5,74.51,8572.0,66.9304,66.9304,66.8586,66.8676,8572.0
2022-06-07 11:00:00,74.51,74.61,74.51,74.61,8015.0,66.8676,66.9573,66.8676,66.9573,8015.0
2022-06-07 11:05:00,74.64,74.69,74.61,74.68,7523.0,66.9843,67.0291,66.9573,67.0202,7523.0
2022-06-07 11:10:00,74.67,74.71,74.63,74.7,10839.0,67.0112,67.0471,66.9753,67.0381,10839.0
2022-06-07 11:15:00,74.7,74.78,74.67,74.67,7164.0,67.0381,67.1099,67.0112,67.0112,7164.0
2022-06-07 11:20:00,74.67,74.71,74.64,74.65,13310.0,67.0112,67.0471,66.9843,66.9932,13310.0
2022-06-07 11:25:00,74.65,74.71,74.64,74.67,6875.0,66.9932,67.0471,66.9843,67.0112,6875.0
2022-06-07 11:30:00,74.66,74.72,74.63,74.72,8454.0,67.0022,67.0561,66.9753,67.0561,8454.0
2022-06-07 11:35:00,74.73,74.76,74.7,74.71,7777.0,67.065,67.092,67.0381,67.0471,7777.0
2022-06-07 11:40:00,74.72,74.77,74.69,74.77,11220.0,67.0561,67.1009,67.0291,67.1009,11220.0
2022-06-07 11:45:00,74.76,74.78,74.66,74.68,8620.0,67.092,67.1099,67.0022,67.0202,8620.0
2022-06-07 11:50:00,74.66,74.7,74.61,74.64,12224.0,67.0022,67.0381,66.9573,66.9843,12224.0
2022-06-07 11:55:00,74.64,74.71,74.59,74.68,6944.0,66.9843,67.0471,66.9394,67.0202,6944.0
2022-06-07 12:00:00,74.68,74.74,74.68,74.69,7017.0,67.0202,67.074,67.0202,67.0291,7017.0
2022-06-07 12:05:00,74.67,74.68,74.57,74.57,7439.0,67.0112,67.0202,66.9214,66.9214,7439.0
2022-06-07 12:10:00,74.55,74.56,74.52,74.53,9916.0,66.9035,66.9125,66.8766,66.8855,9916.0
2022-06-07 12:15:00,74.53,74.53,74.43,74.45,9942.0,66.8855,66.8855,66.7958,66.8137,9942.0
2022-06-07 12:20:00,74.44,74.53,74.43,74.53,4607.0,66.8048,66.8855,66.7958,66.8855,4607.0
2022-06-07 12:25:00,74.53,74.6,74.52,74.59,7362.0,66.8855,66.9484,66.8766,66.9394,7362.0
2022-06-07 12:30:00,74.58,74.67,74.58,74.65,8614.0,66.9304,67.0112,66.9304,66.9932,8614.0
2022-06-07 12:35:00,74.67,74.74,74.66,74.71,9134.0,67.0112,67.074,67.0022,67.0471,9134.0
2022-06-07 12:40:00,74.73,74.8,74.73,74.75,5601.0,67.065,67.1279,67.065,67.083,5601.0
2022-06-07 12:45:00,74.77,74.8,74.72,74.73,19149.0,67.1009,67.1279,67.0561,67.065,19149.0
2022-06-07 12:50:00,74.75,74.76,74.73,74.75,4523.0,67.083,67.092,67.065,67.083,4523.0
2022-06-07 12:55:00,74.73,74.73,74.62,74.64,17438.0,67.065,67.065,66.9663,66.9843,17438.0
2022-06-07 13:00:00,74.63,74.74,74.63,74.74,10064.0,66.9753,67.074,66.9753,67.074,10064.0
2022-06-07 13:05:00,74.74,74.77,74.71,74.76,5662.0,67.074,67.1009,67.0471,67.092,5662.0
2022-06-07 13:10:00,74.76,74.84,74.74,74.83,7906.0,67.092,67.1637,67.074,67.1548,7906.0
2022-06-07 13:15:00,74.84,74.91,74.83,74.9,7049.0,67.1637,67.2266,67.1548,67.2176,7049.0
2022-06-07 13:20:00,74.86,74.87,74.79,74.8,14257.0,67.1817,67.1907,67.1189,67.1279,14257.0
2022-06-07 13:25:00,74.82,74.84,74.79,74.84,9103.0,67.1458,67.1637,67.1189,67.1637,9103.0
2022-06-07 13:30:00,74.85,74.88,74.79,74.79,10635.0,67.1727,67.1996,67.1189,67.1189,10635.0
2022-06-07 13:35:00,74.8,74.83,74.75,74.83,7529.0,67.1279,67.1548,67.083,67.1548,7529.0
2022-06-07 13:40:00,74.83,74.91,74.83,74.91,8555.0,67.1548,67.2266,67.1548,67.2266,8555.0
2022-06-07 13:45:00,74.9,74.97,74.9,74.97,14599.0,67.2176,67.2804,67.2176,67.2804,14599.0
2022-06-07 13:50:00,74.97,75.05,74.96,75.03,15948.0,67.2804,67.3522,67.2714,67.3343,15948.0
2022-06-07 13:55:00,75.03,75.08,75.03,75.05,9007.0,67.3343,67.3791,67.3343,67.3522,9007.0
2022-06-07 14:00:00,75.04,75.16,75.03,75.16,7986.0,67.3432,67.4509,67.3343,67.4509,7986.0
2022-06-07 14:05:00,75.16,75.26,75.13,75.26,11105.0,67.4509,67.5407,67.424,67.5407,11105.0
2022-06-07 14:10:00,75.27,75.34,75.27,75.29,15088.0,67.5496,67.6125,67.5496,67.5676,15088.0
2022-06-07 14:15:00,75.31,75.31,75.25,75.26,8714.0,67.5855,67.5855,67.5317,67.5407,8714.0
2022-06-07 14:20:00,75.26,75.3,75.24,75.29,7832.0,67.5407,67.5766,67.5227,67.5676,7832.0
2022-06-07 14:25:00,75.3,75.34,75.27,75.33,7166.0,67.5766,67.6125,67.5496,67.6035,7166.0
2022-06-07 14:30:00,75.34,75.38,75.32,75.37,5810.0,67.6125,67.6484,67.5945,67.6394,5810.0
2022-06-07 14:35:00,75.36,75.36,75.28,75.28,9977.0,67.6304,67.6304,67.5586,67.5586,9977.0
2022-06-07 14:40:00,75.3,75.3,75.21,75.21,14221.0,67.5766,67.5766,67.4958,67.4958,14221.0
2022-06-07 14:45:00,75.22,75.22,75.11,75.11,7970.0,67.5048,67.5048,67.4061,67.4061,7970.0
2022-06-07 14:50:00,75.09,75.17,75.09,75.17,6782.0,67.3881,67.4599,67.3881,67.4599,6782.0
2022-06-07 14:55:00,75.16,75.22,75.15,75.22,11655.0,67.4509,67.5048,67.442,67.5048,11655.0
2022-06-07 15:00:00,75.21,75.25,75.19,75.2,10060.0,67.4958,67.5317,67.4778,67.4868,10060.0
2022-06-07 15:05:00,75.2,75.2,75.13,75.13,10813.0,67.4868,67.4868,67.424,67.424,10813.0
2022-06-07 15:10:00,75.13,75.14,75.08,75.09,9231.0,67.424,67.433,67.3791,67.3881,9231.0
2022-06-07 15:15:00,75.1,75.19,75.1,75.18,18625.0,67.3971,67.4778,67.3971,67.4689,18625.0
2022-06-07 15:20:00,75.17,75.24,75.16,75.2,8656.0,67.4599,67.5227,67.4509,67.4868,8656.0
2022-06-07 15:25:00,75.21,75.3,75.2,75.26,10722.0,67.4958,67.5766,67.4868,67.5407,10722.0
2022-06-07 15:30:00,75.26,75.42,75.25,75.42,28479.0,67.5407,67.6843,67.5317,67.6843,28479.0
2022-06-07 15:35:00,75.42,75.51,75.42,75.5,16587.0,67.6843,67.765,67.6843,67.7561,16587.0
2022-06-07 15:40:00,75.52,75.54,75.49,75.54,21077.0,67.774,67.7919,67.7471,67.7919,21077.0
2022-06-07 15:45:00,75.52,75.58,75.49,75.56,42116.0,67.774,67.8278,67.7471,67.8099,42116.0
2022-06-07 15:50:00,75.55,75.68,75.5,75.64,60803.0,67.8009,67.9176,67.7561,67.8817,60803.0
2022-06-07 15:55:00,75.65,75.68,75.56,75.56,130802.0,67.8907,67.9176,67.8099,67.8099,130802.0
2022-06-08 09:30:00,75.38,75.38,75.13,75.19,42779.0,67.6484,67.6484,67.424,67.4778,42779.0
2022-06-08 09:35:00,75.15,75.16,74.91,75.03,7271.0,67.442,67.4509,67.2266,67.3343,7271.0
2022-06-08 09:40:00,75.03,75.08,74.83,74.95,11302.0,67.3343,67.3791,67.1548,67.2625,11302.0
2022-06-08 09:45:00,75.0,75.0,74.87,74.97,10360.0,67.3073,67.3073,67.1907,67.2804,10360.0
2022-06-08 09:50:00,74.96,75.13,74.95,75.02,18271.0,67.2714,67.424,67.2625,67.3253,18271.0
2022-06-08 09:55:00,75.0,75.02,74.86,74.9,4007.0,67.3073,67.3253,67.1817,67.2176,4007.0
2022-06-08 10:00:00,74.91,74.95,74.88,74.89,19777.0,67.2266,67.2625,67.1996,67.2086,19777.0
2022-06-08 10:05:00,74.91,75.04,74.89,75.04,10380.0,67.2266,67.3432,67.2086,67.3432,10380.0
2022-06-08 10:10:00,75.02,75.07,74.93,75.0,11529.0,67.3253,67.3702,67.2445,67.3073,11529.0
2022-06-08 10:15:00,74.98,74.98,74.89,74.95,8468.0,67.2894,67.2894,67.2086,67.2625,8468.0
2022-06-08 10:20:00,74.95,75.0,74.92,74.92,21429.0,67.2625,67.3073,67.2355,67.2355,21429.0
2022-06-08 10:25:00,74.9,74.97,74.86,74.92,8899.0,67.2176,67.2804,67.1817,67.2355,8899.0
2022-06-08 10:30:00,74.89,74.95,74.83,74.89,8570.0,67.2086,67.2625,67.1548,67.2086,8570.0
2022-06-08 10:35:00,74.9,74.97,74.89,74.97,8400.0,67.2176,67.2804,67.2086,67.2804,8400.0
2022-06-08 10:40:00,74.97,74.99,74.89,74.93,12430.0,67.2804,67.2984,67.2086,67.2445,12430.0
2022-06-08 10:45:00,74.89,74.89,74.77,74.82,8734.0,67.2086,67.2086,67.1009,67.1458,8734.0
2022-06-08 10:50:00,74.82,74.83,74.76,74.78,23594.0,67.1458,67.1548,67.092,67.1099,23594.0
2022-06-08 10:55:00,74.78,74.82,74.7,74.76,7660.0,67.1099,67.1458,67.0381,67.092,7660.0
2022-06-08 11:00:00,74.77,74.79,74.67,74.75,14317.0,67.1009,67.1189,67.0112,67.083,14317.0
2022-06-08 11:05:00,74.73,74.73,74.66,74.67,10208.0,67.065,67.065,67.0022,67.0112,10208.0
2022-06-08 11:10:00,74.67,74.79,74.67,74.76,17071.0,67.0112,67.1189,67.0112,67.092,17071.0
2022-06-08 11:15:00,74.77,74.83,74.71,74.71,28177.0,67.1009,67.1548,67.0471,67.0471,28177.0
2022-06-08 11:20:00,74.72,74.73,74.6,74.61,33041.0,67.0561,67.065,66.9484,66.9573,33041.0
2022-06-08 11:25:00,74.6,74.6,74.38,74.38,56398.0,66.9484,66.9484,66.7509,66.7509,56398.0
2022-06-08 11:30:00,74.39,74.45,74.32,74.35,70436.0,66.7599,66.8137,66.6971,66.724,70436.0
2022-06-08 11:35:00,74.36,74.47,74.35,74.45,24568.0,66.733,66.8317,66.724,66.8137,24568.0
2022-06-08 11:40:00,74.45,74.49,74.3,74.32,28206.0,66.8137,66.8496,66.6791,66.6971,28206.0
2022-06-08 11:45:00,74.33,74.37,74.17,74.17,45008.0,66.7061,66.742,66.5625,66.5625,45008.0
2022-06-08 11:50:00,74.18,74.21,73.95,74.02,109046.0,66.5714,66.5984,66.365,66.4279,109046.0
2022-06-08 11:55:00,74.02,74.08,74.0,74.03,33314.0,66.4279,66.4817,66.4099,66.4368,33314.0
2022-06-08 12:00:00,74.02,74.06,73.97,74.0,27788.0,66.4279,66.4638,66.383,66.4099,27788.0
2022-06-08 12:05:00,73.98,74.03,73.94,74.03,46953.0,66.392,66.4368,66.3561,66.4368,46953.0
2022-06-08 12:10:00,74.03,74.09,74.01,74.02,29355.0,66.4368,66.4907,66.4189,66.4279,29355.0
2022-06-08 12:15:00,74.01,74.02,73.89,73.93,56753.0,66.4189,66.4279,66.3112,66.3471,56753.0
2022-06-08 12:20:00,73.94,73.95,73.82,73.84,44897.0,66.3561,66.365,66.2484,66.2663,44897.0
2022-06-08 12:25:00,73.84,73.85,73.7,73.8,51652.0,66.2663,66.2753,66.1407,66.2304,51652.0
2022-06-08 12:30:00,73.8,73.89,73.78,73.84,92392.0,66.2304,66.3112,66.2125,66.2663,92392.0
2022-06-08 12:35:00,73.84,73.87,73.73,73.75,43269.0,66.2663,66.2932,66.1676,66.1855,43269.0
2022-06-08 12:40:00,73.73,73.79,73.65,73.7,56154.0,66.1676,66.2214,66.0958,66.1407,56154.0
2022-06-08 12:45:00,73.7,73.8,73.68,73.76,38951.0,66.1407,66.2304,66.1227,66.1945,38951.0
2022-06-08 12:50:00,73.75,73.75,73.69,73.72,28429.0,66.1855,66.1855,66.1317,66.1586,28429.0
2022-06-08 12:55:00,73.71,73.72,73.65,73.67,31610.0,66.1497,66.1586,66.0958,66.1138,31610.0
2022-06-08 13:00:00,73.66,73.66,73.47,73.5,106996.0,66.1048,66.1048,65.9343,65.9612,106996.0
2022-06-08 13:05:00,73.5,73.5,73.32,73.42,91047.0,65.9612,65.9612,65.7997,65.8894,91047.0
2022-06-08 13:10:00,73.42,73.42,73.25,73.27,48157.0,65.8894,65.8894,65.7368,65.7548,48157.0
2022-06-08 13:15:00,73.27,73.31,73.22,73.23,48155.0,65.7548,65.7907,65.7099,65.7189,48155.0
2022-06-08 13:20:00,73.23,73.23,73.09,73.09,44687.0,65.7189,65.7189,65.5932,65.5932,44687.0
2022-06-08 13:25:00,73.09,73.24,73.01,73.23,80655.0,65.5932,65.7279,65.5214,65.7189,80655.0
2022-06-08 13:30:00,73.23,73.47,73.23,73.46,87696.0,65.7189,65.9343,65.7189,65.9253,87696.0
2022-06-08 13:35:00,73.47,73.56,73.44,73.45,24011.0,65.9343,66.015,65.9073,65.9163,24011.0
2022-06-08 13:40:00,73.44,73.47,73.37,73.39,83251.0,65.9073,65.9343,65.8445,65.8625,83251.0
2022-06-08 13:45:00,73.38,73.38,73.27,73.38,41720.0,65.8535,65.8535,65.7548,65.8535,41720.0
2022-06-08 13:50:00,73.38,73.45,73.19,73.2,41127.0,65.8535,65.9163,65.683,65.692,41127.0
2022-06-08 13:55:00,73.21,73.24,73.07,73.09,76478.0,65.7009,65.7279,65.5753,65.5932,76478.0
2022-06-08 14:00:00,73.1,73.13,72.95,72.96,49250.0,65.6022,65.6291,65.4676,65.4766,49250.0
2022-06-08 14:05:00,72.97,73.08,72.91,72.94,29960.0,65.4856,65.5843,65.4317,65.4586,29960.0
2022-06-08 14:10:00,72.94,72.94,72.82,72.91,29467.0,65.4586,65.4586,65.3509,65.4317,29467.0
2022-06-08 14:15:00,72.92,72.94,72.85,72.88,33456.0,65.4407,65.4586,65.3779,65.4048,33456.0
2022-06-08 14:20:00,72.88,72.9,72.74,72.75,39046.0,65.4048,65.4227,65.2791,65.2881,39046.0
2022-06-08 14:25:00,72.75,72.81,72.66,72.74,43278.0,65.2881,65.342,65.2073,65.2791,43278.0
2022-06-08 14:30:00,72.74,72.84,72.74,72.8,22617.0,65.2791,65.3689,65.2791,65.333,22617.0
2022-06-08 14:35:00,72.8,72.81,72.73,72.79,29700.0,65.333,65.342,65.2702,65.324,29700.0
2022-06-08 14:40:00,72.8,72.89,72.79,72.88,46627.0,65.333,65.4138,65.324,65.4048,46627.0
2022-06-08 14:45:00,72.88,72.88,72.7,72.78,37606.0,65.4048,65.4048,65.2432,65.315,37606.0
2022-06-08 14:50:00,72.78,72.78,72.68,72.69,35153.0,65.315,65.315,65.2253,65.2343,35153.0
2022-06-08 14:55:00,72.68,72.78,72.68,72.77,45590.0,65.2253,65.315,65.2253,65.3061,45590.0
2022-06-08 15:00:00,72.78,72.95,72.73,72.94,57607.0,65.315,65.4676,65.2702,65.4586,57607.0
2022-06-08 15:05:00,72.95,73.01,72.87,73.0,102054.0,65.4676,65.5214,65.3958,65.5125,102054.0
2022-06-08 15:10:00,73.0,73.14,72.97,73.14,67409.0,65.5125,65.6381,65.4856,65.6381,67409.0
2022-06-08 15:15:00,73.13,73.21,73.11,73.2,67459.0,65.6291,65.7009,65.6112,65.692,67459.0
2022-06-08 15:20:00,73.22,73.49,73.21,73.39,139571.0,65.7099,65.9522,65.7009,65.8625,139571.0
2022-06-08 15:25:00,73.38,73.39,73.31,73.36,30422.0,65.8535,65.8625,65.7907,65.8355,30422.0
2022-06-08 15:30:00,73.36,73.42,73.33,73.39,42461.0,65.8355,65.8894,65.8086,65.8625,42461.0
2022-06-08 15:35:00,73.39,73.4,73.3,73.31,37571.0,65.8625,65.8714,65.7817,65.7907,37571.0
2022-06-08 15:40:00,73.31,73.36,73.25,73.26,64327.0,65.7907,65.8355,65.7368,65.7458,64327.0
2022-06-08 15:45:00,73.25,73.26,73.01,73.01,88122.0,65.7368,65.7458,65.5214,65.5214,88122.0
2022-06-08 15:50:00,73.0,73.16,72.99,73.13,166813.0,65.5125,65.6561,65.5035,65.6291,166813.0
2022-06-08 15:55:00,73.13,73.2,73.07,73.18,267969.0,65.6291,65.692,65.5753,65.674,267969.0
2022-06-09 09:30:00,72.94,73.31,72.79,73.29,56499.0,65.4586,65.7907,65.324,65.7727,56499.0
2022-06-09 09:35:00,73.3,73.66,73.27,73.64,30372.0,65.7817,66.1048,65.7548,66.0868,30372.0
2022-06-09 09:40:00,73.64,73.7,73.5,73.66,19424.0,66.0868,66.1407,65.9612,66.1048,19424.0
2022-06-09 09:45:00,73.61,73.64,73.51,73.62,13372.0,66.0599,66.0868,65.9702,66.0689,13372.0
2022-06-09 09:50:00,73.6,73.83,73.6,73.79,19766.0,66.0509,66.2573,66.0509,66.2214,19766.0
2022-06-09 09:55:00,73.79,73.87,73.76,73.85,6936.0,66.2214,66.2932,66.1945,66.2753,6936.0
2022-06-09 10:00:00,73.85,73.88,73.75,73.78,7067.0,66.2753,66.3022,66.1855,66.2125,7067.0
2022-06-09 10:05:00,73.79,73.8,73.56,73.58,8280.0,66.2214,66.2304,66.015,66.033,8280.0
2022-06-09 10:10:00,73.56,73.59,73.35,73.49,41611.0,66.015,66.042,65.8266,65.9522,41611.0
2022-06-09 10:15:00,73.5,73.68,73.46,73.68,22427.0,65.9612,66.1227,65.9253,66.1227,22427.0
2022-06-09 10:20:00,73.69,73.69,73.58,73.62,6985.0,66.1317,66.1317,66.033,66.0689,6985.0
2022-06-09 10:25:00,73.62,73.66,73.53,73.55,12810.0,66.0689,66.1048,65.9881,66.0061,12810.0
2022-06-09 10:30:00,73.57,73.7,73.49,73.54,65914.0,66.024,66.1407,65.9522,65.9971,65914.0
2022-06-09 10:35:00,73.55,73.65,73.53,73.62,10798.0,66.0061,66.0958,65.9881,66.0689,10798.0
2022-06-09 10:40:00,73.59,73.6,73.48,73.54,6198.0,66.042,66.0509,65.9432,65.9971,6198.0
2022-06-09 10:45:00,73.56,73.63,73.52,73.52,9805.0,66.015,66.0779,65.9791,65.9791,9805.0
2022-06-09 10:50:00,73.52,73.52,73.39,73.44,7597.0,65.9791,65.9791,65.8625,65.9073,7597.0
2022-06-09 10:55:00,73.45,73.53,73.41,73.52,17853.0,65.9163,65.9881,65.8804,65.9791,17853.0
2022-06-09 11:00:00,73.53,73.59,73.39,73.39,9737.0,65.9881,66.042,65.8625,65.8625,9737.0
2022-06-09 11:05:00,73.4,73.46,73.3,73.45,6772.0,65.8714,65.9253,65.7817,65.9163,6772.0
2022-06-09 11:10:00,73.45,73.45,73.39,73.43,10855.0,65.9163,65.9163,65.8625,65.8984,10855.0
2022-06-09 11:15:00,73.44,73.48,73.37,73.4,22584.0,65.9073,65.9432,65.8445,65.8714,22584.0
2022-06-09 11:20:00,73.39,73.42,73.28,73.31,6628.0,65.8625,65.8894,65.7638,65.7907,6628.0
2022-06-09 11:25:00,73.28,73.38,73.28,73.37,8850.0,65.7638,65.8535,65.7638,65.8445,8850.0
2022-06-09 11:30:00,73.37,73.38,73.24,73.24,5591.0,65.8445,65.8535,65.7279,65.7279,5591.0
2022-06-09 11:35:00,73.25,73.32,73.23,73.28,8440.0,65.7368,65.7997,65.7189,65.7638,8440.0
2022-06-09 11:40:00,73.28,73.42,73.28,73.37,5831.0,65.7638,65.8894,65.7638,65.8445,5831.0
2022-06-09 11:45:00,73.35,73.38,73.24,73.28,11053.0,65.8266,65.8535,65.7279,65.7638,11053.0
2022-06-09 11:50:00,73.27,73.32,73.25,73.25,5213.0,65.7548,65.7997,65.7368,65.7368,5213.0
2022-06-09 11:55:00,73.26,73.27,73.17,73.21,6754.0,65.7458,65.7548,65.665,65.7009,6754.0
2022-06-09 12:00:00,73.19,73.2,73.14,73.18,16375.0,65.683,65.692,65.6381,65.674,16375.0
2022-06-09 12:05:00,73.16,73.17,73.09,73.1,21035.0,65.6561,65.665,65.5932,65.6022,21035.0
2022-06-09 12:10:00,73.1,73.11,72.99,72.99,15881.0,65.6022,65.6112,65.5035,65.5035,15881.0
2022-06-09 12:15:00,72.98,73.0,72.87,72.88,23542.0,65.4945,65.5125,65.3958,65.4048,23542.0
2022-06-09 12:20:00,72.88,72.94,72.88,72.92,10374.0,65.4048,65.4586,65.4048,65.4407,10374.0
2022-06-09 12:25:00,72.92,73.14,72.92,73.07,8493.0,65.4407,65.6381,65.4407,65.5753,8493.0
2022-06-09 12:30:00,73.09,73.1,73.0,73.01,13124.0,65.5932,65.6022,65.5125,65.5214,13124.0
2022-06-09 12:35:00,72.99,73.08,72.99,73.06,15309.0,65.5035,65.5843,65.5035,65.5663,15309.0
2022-06-09 12:40:00,73.06,73.2,73.05,73.18,22982.0,65.5663,65.692,65.5573,65.674,22982.0
2022-06-09 12:45:00,73.18,73.21,73.14,73.19,5794.0,65.674,65.7009,65.6381,65.683,5794.0
2022-06-09 12:50:00,73.22,73.23,73.17,73.19,9944.0,65.7099,65.7189,65.665,65.683,9944.0
2022-06-09 12:55:00,73.14,73.27,73.13,73.26,15825.0,65.6381,65.7548,65.6291,65.7458,15825.0
2022-06-09 13:00:00,73.26,73.27,73.16,73.16,16773.0,65.7458,65.7548,65.6561,65.6561,16773.0
2022-06-09 13:05:00,73.15,73.22,73.1,73.1,10027.0,65.6471,65.7099,65.6022,65.6022,10027.0
2022-06-09 13:10:00,73.1,73.18,73.1,73.18,6334.0,65.6022,65.674,65.6022,65.674,6334.0
2022-06-09 13:15:00,73.17,73.25,73.17,73.18,3448.0,65.665,65.7368,65.665,65.674,3448.0
2022-06-09 13:20:00,73.18,73.2,73.02,73.03,7894.0,65.674,65.692,65.5304,65.5394,7894.0
2022-06-09 13:25:00,73.03,73.09,73.03,73.08,8042.0,65.5394,65.5932,65.5394,65.5843,8042.0
2022-06-09 13:30:00,73.07,73.07,72.89,72.89,13507.0,65.5753,65.5753,65.4138,65.4138,13507.0
2022-06-09 13:35:00,72.87,72.92,72.87,72.91,9592.0,65.3958,65.4407,65.3958,65.4317,9592.0
2022-06-09 13:40:00,72.89,72.89,72.8,72.81,9411.0,65.4138,65.4138,65.333,65.342,9411.0
2022-06-09 13:45:00,72.8,72.9,72.79,72.87,9123.0,65.333,65.4227,65.324,65.3958,9123.0
2022-06-09 13:50:00,72.87,72.87,72.82,72.82,9165.0,65.3958,65.3958,65.3509,65.3509,9165.0
2022-06-09 13:55:00,72.8,72.86,72.77,72.86,8724.0,65.333,65.3868,65.3061,65.3868,8724.0
2022-06-09 14:00:00,72.84,72.84,72.67,72.68,5981.0,65.3689,65.3689,65.2163,65.2253,5981.0
2022-06-09 14:05:00,72.7,72.78,72.67,72.72,8292.0,65.2432,65.315,65.2163,65.2612,8292.0
2022-06-09 14:10:00,72.72,72.73,72.66,72.72,10284.0,65.2612,65.2702,65.2073,65.2612,10284.0
2022-06-09 14:15:00,72.72,72.73,72.67,72.71,6460.0,65.2612,65.2702,65.2163,65.2522,6460.0
2022-06-09 14:20:00,72.73,72.73,72.66,72.68,7929.0,65.2702,65.2702,65.2073,65.2253,7929.0
2022-06-09 14:25:00,72.69,72.72,72.67,72.67,7267.0,65.2343,65.2612,65.2163,65.2163,7267.0
2022-06-09 14:30:00,72.67,72.67,72.58,72.59,8489.0,65.2163,65.2163,65.1356,65.1445,8489.0
2022-06-09 14:35:00,72.58,72.6,72.55,72.58,6123.0,65.1356,65.1535,65.1086,65.1356,6123.0
2022-06-09 14:40:00,72.6,72.61,72.54,72.56,20700.0,65.1535,65.1625,65.0997,65.1176,20700.0
2022-06-09 14:45:00,72.58,72.65,72.58,72.64,5824.0,65.1356,65.1984,65.1356,65.1894,5824.0
2022-06-09 14:50:00,72.65,72.69,72.64,72.68,10262.0,65.1984,65.2343,65.1894,65.2253,10262.0
2022-06-09 14:55:00,72.65,72.71,72.61,72.61,16690.0,65.1984,65.2522,65.1625,65.1625,16690.0
2022-06-09 15:00:00,72.59,72.63,72.48,72.49,27348.0,65.1445,65.1804,65.0458,65.0548,27348.0
2022-06-09 15:05:00,72.48,72.5,72.39,72.39,11844.0,65.0458,65.0638,64.965,64.965,11844.0
2022-06-09 15:10:00,72.39,72.41,72.32,72.32,12564.0,64.965,64.983,64.9022,64.9022,12564.0
2022-06-09 15:15:00,72.32,72.34,72.27,72.33,11683.0,64.9022,64.9202,64.8573,64.9112,11683.0
2022-06-09 15:20:00,72.33,72.34,72.21,72.28,13186.0,64.9112,64.9202,64.8035,64.8663,13186.0
2022-06-09 15:25:00,72.28,72.29,72.09,72.12,19124.0,64.8663,64.8753,64.6958,64.7227,19124.0
2022-06-09 15:30:00,72.09,72.12,71.98,71.98,29369.0,64.6958,64.7227,64.5971,64.5971,29369.0
2022-06-09 15:35:00,71.98,72.06,71.94,71.96,28305.0,64.5971,64.6689,64.5612,64.5791,28305.0
2022-06-09 15:40:00,71.95,71.95,71.7,71.72,39833.0,64.5702,64.5702,64.3458,64.3638,39833.0
2022-06-09 15:45:00,71.72,71.72,71.49,71.52,55993.0,64.3638,64.3638,64.1574,64.1843,55993.0
2022-06-09 15:50:00,71.5,71.65,71.41,71.51,111353.0,64.1663,64.3009,64.0856,64.1753,111353.0
2022-06-09 15:55:00,71.51,71.51,71.24,71.27,283417.0,64.1753,64.1753,63.933,63.9599,283417.0
2022-06-10 09:30:00,70.59,70.8,70.43,70.48,96464.0,63.3497,63.5381,63.2061,63.2509,96464.0
2022-06-10 09:35:00,70.49,70.56,70.27,70.47,26695.0,63.2599,63.3227,63.0625,63.242,26695.0
2022-06-10 09:40:00,70.44,70.53,70.32,70.37,22279.0,63.2151,63.2958,63.1074,63.1522,22279.0
2022-06-10 09:45:00,70.36,70.65,70.32,70.59,21721.0,63.1433,63.4035,63.1074,63.3497,21721.0
2022-06-10 09:50:00,70.58,70.64,70.5,70.52,22237.0,63.3407,63.3945,63.2689,63.2868,22237.0
2022-06-10 09:55:00,70.52,70.75,70.49,70.75,9184.0,63.2868,63.4933,63.2599,63.4933,9184.0
2022-06-10 10:00:00,70.71,70.72,70.48,70.59,26542.0,63.4574,63.4663,63.2509,63.3497,26542.0
2022-06-10 10:05:00,70.6,70.84,70.58,70.83,8813.0,63.3586,63.574,63.3407,63.565,8813.0
2022-06-10 10:10:00,70.85,70.85,70.67,70.77,22815.0,63.583,63.583,63.4215,63.5112,22815.0
2022-06-10 10:15:00,70.75,70.81,70.65,70.81,18276.0,63.4933,63.5471,63.4035,63.5471,18276.0
2022-06-10 10:20:00,70.83,70.85,70.67,70.67,12296.0,63.565,63.583,63.4215,63.4215,12296.0
2022-06-10 10:25:00,70.65,70.71,70.61,70.68,17454.0,63.4035,63.4574,63.3676,63.4304,17454.0
2022-06-10 10:30:00,70.67,70.82,70.63,70.82,10724.0,63.4215,63.5561,63.3856,63.5561,10724.0
2022-06-10 10:35:00,70.81,70.86,70.77,70.8,13943.0,63.5471,63.592,63.5112,63.5381,13943.0
2022-06-10 10:40:00,70.81,70.88,70.8,70.83,15651.0,63.5471,63.6099,63.5381,63.565,15651.0
2022-06-10 10:45:00,70.84,70.88,70.74,70.87,18128.0,63.574,63.6099,63.4843,63.6009,18128.0
2022-06-10 10:50:00,70.88,70.98,70.82,70.96,13780.0,63.6099,63.6997,63.5561,63.6817,13780.0
2022-06-10 10:55:00,70.98,70.98,70.8,70.8,29380.0,63.6997,63.6997,63.5381,63.5381,29380.0
2022-06-10 11:00:00,70.79,70.87,70.67,70.84,20826.0,63.5292,63.6009,63.4215,63.574,20826.0
2022-06-10 11:05:00,70.86,70.99,70.8,70.97,17216.0,63.592,63.7086,63.5381,63.6907,17216.0
2022-06-10 11:10:00,70.98,71.06,70.97,70.98,10887.0,63.6997,63.7715,63.6907,63.6997,10887.0
2022-06-10 11:15:00,70.99,71.03,70.91,71.0,9522.0,63.7086,63.7445,63.6368,63.7176,9522.0
2022-06-10 11:20:00,71.03,71.13,71.03,71.08,12387.0,63.7445,63.8343,63.7445,63.7894,12387.0
2022-06-10 11:25:00,71.08,71.1,70.99,71.0,8444.0,63.7894,63.8074,63.7086,63.7176,8444.0
2022-06-10 11:30:00,70.99,71.01,70.94,70.99,10299.0,63.7086,63.7266,63.6638,63.7086,10299.0
2022-06-10 11:35:00,71.0,71.06,70.96,71.02,5562.0,63.7176,63.7715,63.6817,63.7356,5562.0
2022-06-10 11:40:00,71.01,71.09,70.98,71.09,10995.0,63.7266,63.7984,63.6997,63.7984,10995.0
2022-06-10 11:45:00,71.09,71.16,71.06,71.11,6851.0,63.7984,63.8612,63.7715,63.8163,6851.0
2022-06-10 11:50:00,71.11,71.11,70.99,71.02,7028.0,63.8163,63.8163,63.7086,63.7356,7028.0
2022-06-10 11:55:00,71.02,71.04,71.0,71.03,7732.0,63.7356,63.7535,63.7176,63.7445,7732.0
2022-06-10 12:00:00,71.04,71.05,71.0,71.04,10105.0,63.7535,63.7625,63.7176,63.7535,10105.0
2022-06-10 12:05:00,71.06,71.2,71.06,71.19,6097.0,63.7715,63.8971,63.7715,63.8881,6097.0
2022-06-10 12:10:00,71.18,71.19,71.06,71.07,7892.0,63.8791,63.8881,63.7715,63.7804,7892.0
2022-06-10 12:15:00,71.08,71.12,70.99,71.02,10730.0,63.7894,63.8253,63.7086,63.7356,10730.0
2022-06-10 12:20:00,71.02,71.13,71.01,71.09,7686.0,63.7356,63.8343,63.7266,63.7984,7686.0
2022-06-10 12:25:00,71.05,71.19,71.04,71.19,10748.0,63.7625,63.8881,63.7535,63.8881,10748.0
2022-06-10 12:30:00,71.2,71.23,71.14,71.21,10493.0,63.8971,63.924,63.8433,63.9061,10493.0
2022-06-10 12:35:00,71.21,71.24,71.16,71.17,4242.0,63.9061,63.933,63.8612,63.8702,4242.0
2022-06-10 12:40:00,71.17,71.2,71.13,71.15,4526.0,63.8702,63.8971,63.8343,63.8522,4526.0
2022-06-10 12:45:00,71.16,71.17,71.08,71.09,12627.0,63.8612,63.8702,63.7894,63.7984,12627.0
2022-06-10 12:50:00,71.06,71.12,71.06,71.09,10730.0,63.7715,63.8253,63.7715,63.7984,10730.0
2022-06-10 12:55:00,71.08,71.1,71.01,71.06,9951.0,63.7894,63.8074,63.7266,63.7715,9951.0
2022-06-10 13:00:00,71.06,71.06,70.86,70.87,8888.0,63.7715,63.7715,63.592,63.6009,8888.0
2022-06-10 13:05:00,70.87,70.96,70.85,70.95,5418.0,63.6009,63.6817,63.583,63.6727,5418.0
2022-06-10 13:10:00,70.95,70.98,70.91,70.95,10046.0,63.6727,63.6997,63.6368,63.6727,10046.0
2022-06-10 13:15:00,70.92,71.04,70.91,71.03,4884.0,63.6458,63.7535,63.6368,63.7445,4884.0
2022-06-10 13:20:00,71.03,71.03,70.98,70.98,5635.0,63.7445,63.7445,63.6997,63.6997,5635.0
2022-06-10 13:25:00,70.97,71.09,70.96,71.09,6232.0,63.6907,63.7984,63.6817,63.7984,6232.0
2022-06-10 13:30:00,71.09,71.11,70.97,71.02,5200.0,63.7984,63.8163,63.6907,63.7356,5200.0
2022-06-10 13:35:00,71.06,71.16,71.06,71.11,6530.0,63.7715,63.8612,63.7715,63.8163,6530.0
2022-06-10 13:40:00,71.12,71.12,71.02,71.04,6912.0,63.8253,63.8253,63.7356,63.7535,6912.0
2022-06-10 13:45:00,71.03,71.11,71.0,71.01,11555.0,63.7445,63.8163,63.7176,63.7266,11555.0
2022-06-10 13:50:00,71.0,71.05,70.95,70.95,13436.0,63.7176,63.7625,63.6727,63.6727,13436.0
2022-06-10 13:55:00,70.94,70.99,70.88,70.95,16059.0,63.6638,63.7086,63.6099,63.6727,16059.0
2022-06-10 14:00:00,70.93,70.94,70.84,70.87,8736.0,63.6548,63.6638,63.574,63.6009,8736.0
2022-06-10 14:05:00,70.88,71.02,70.87,71.02,18059.0,63.6099,63.7356,63.6009,63.7356,18059.0
2022-06-10 14:10:00,71.05,71.05,70.97,70.98,11416.0,63.7625,63.7625,63.6907,63.6997,11416.0
2022-06-10 14:15:00,70.98,71.06,70.93,71.05,7629.0,63.6997,63.7715,63.6548,63.7625,7629.0
2022-06-10 14:20:00,71.05,71.12,71.05,71.1,6665.0,63.7625,63.8253,63.7625,63.8074,6665.0
2022-06-10 14:25:00,71.12,71.17,71.06,71.09,8511.0,63.8253,63.8702,63.7715,63.7984,8511.0
2022-06-10 14:30:00,71.14,71.2,71.09,71.17,17837.0,63.8433,63.8971,63.7984,63.8702,17837.0
2022-06-10 14:35:00,71.18,71.18,71.08,71.08,6419.0,63.8791,63.8791,63.7894,63.7894,6419.0
2022-06-10 14:40:00,71.09,71.09,71.02,71.03,8955.0,63.7984,63.7984,63.7356,63.7445,8955.0
2022-06-10 14:45:00,71.03,71.18,71.02,71.17,10431.0,63.7445,63.8791,63.7356,63.8702,10431.0
2022-06-10 14:50:00,71.19,71.21,71.14,71.21,7165.0,63.8881,63.9061,63.8433,63.9061,7165.0
2022-06-10 14:55:00,71.24,71.3,71.21,71.28,8217.0,63.933,63.9868,63.9061,63.9689,8217.0
2022-06-10 15:00:00,71.28,71.32,71.19,71.2,18128.0,63.9689,64.0048,63.8881,63.8971,18128.0
2022-06-10 15:05:00,71.2,71.21,71.13,71.15,15949.0,63.8971,63.9061,63.8343,63.8522,15949.0
2022-06-10 15:10:00,71.15,71.3,71.14,71.28,13241.0,63.8522,63.9868,63.8433,63.9689,13241.0
2022-06-10 15:15:00,71.27,71.37,71.27,71.37,14456.0,63.9599,64.0497,63.9599,64.0497,14456.0
2022-06-10 15:20:00,71.36,71.36,71.18,71.32,13955.0,64.0407,64.0407,63.8791,64.0048,13955.0
2022-06-10 15:25:00,71.33,71.49,71.33,71.4,21132.0,64.0138,64.1574,64.0138,64.0766,21132.0
2022-06-10 15:30:00,71.41,71.48,71.35,71.42,19701.0,64.0856,64.1484,64.0317,64.0945,19701.0
2022-06-10 15:35:00,71.43,71.58,71.41,71.5,22662.0,64.1035,64.2381,64.0856,64.1663,22662.0
2022-06-10 15:40:00,71.49,71.54,71.3,71.31,29318.0,64.1574,64.2022,63.9868,63.9958,29318.0
2022-06-10 15:45:00,71.31,71.33,71.16,71.2,37532.0,63.9958,64.0138,63.8612,63.8971,37532.0
2022-06-10 15:50:00,71.21,71.28,71.03,71.11,94952.0,63.9061,63.9689,63.7445,63.8163,94952.0
2022-06-10 15:55:00,71.12,71.16,70.99,71.0,152673.0,63.8253,63.8612,63.7086,63.7176,152673.0
2022-06-13 09:30:00,70.6,70.66,70.29,70.48,88011.0,63.3586,63.4125,63.0804,63.2509,88011.0
2022-06-13 09:35:00,70.55,70.65,70.3,70.46,36052.0,63.3138,63.4035,63.0894,63.233,36052.0
2022-06-13 09:40:00,70.48,70.55,70.3,70.41,29316.0,63.2509,63.3138,63.0894,63.1881,29316.0
2022-06-13 09:45:00,70.39,70.55,70.35,70.55,21579.0,63.1702,63.3138,63.1343,63.3138,21579.0
2022-06-13 09:50:00,70.57,70.61,70.38,70.38,29966.0,63.3317,63.3676,63.1612,63.1612,29966.0
2022-06-13 09:55:00,70.38,70.47,70.28,70.3,16313.0,63.1612,63.242,63.0715,63.0894,16313.0
2022-06-13 10:00:00,70.3,70.31,70.11,70.17,19879.0,63.0894,63.0984,62.9189,62.9727,19879.0
2022-06-13 10:05:00,70.17,70.28,70.15,70.23,9163.0,62.9727,63.0715,62.9548,63.0266,9163.0
2022-06-13 10:10:00,70.24,70.27,70.05,70.12,32159.0,63.0356,63.0625,62.8651,62.9279,32159.0
2022-06-13 10:15:00,70.11,70.14,69.94,69.94,21241.0,62.9189,62.9458,62.7663,62.7663,21241.0
2022-06-13 10:20:00,69.93,70.14,69.92,70.1,17887.0,62.7574,62.9458,62.7484,62.9099,17887.0
2022-06-13 10:25:00,70.11,70.19,70.02,70.14,25155.0,62.9189,62.9907,62.8381,62.9458,25155.0
2022-06-13 10:30:00,70.15,70.18,70.02,70.17,15507.0,62.9548,62.9817,62.8381,62.9727,15507.0
2022-06-13 10:35:00,70.16,70.17,70.08,70.11,21422.0,62.9638,62.9727,62.892,62.9189,21422.0
2022-06-13 10:40:00,70.11,70.12,69.88,69.94,20330.0,62.9189,62.9279,62.7125,62.7663,20330.0
2022-06-13 10:45:00,69.94,69.94,69.81,69.89,16918.0,62.7663,62.7663,62.6497,62.7215,16918.0
2022-06-13 10:50:00,69.88,69.89,69.81,69.85,19771.0,62.7125,62.7215,62.6497,62.6856,19771.0
2022-06-13 10:55:00,69.86,70.0,69.81,69.91,12093.0,62.6945,62.8202,62.6497,62.7394,12093.0
2022-06-13 11:00:00,69.88,69.91,69.76,69.79,15332.0,62.7125,62.7394,62.6048,62.6317,15332.0
2022-06-13 11:05:00,69.77,69.77,69.6,69.63,19880.0,62.6138,62.6138,62.4612,62.4881,19880.0
2022-06-13 11:10:00,69.63,69.67,69.59,69.66,34023.0,62.4881,62.524,62.4522,62.5151,34023.0
2022-06-13 11:15:00,69.72,69.77,69.61,69.69,19003.0,62.5689,62.6138,62.4702,62.542,19003.0
2022-06-13 11:20:00,69.69,69.73,69.62,69.73,20057.0,62.542,62.5779,62.4792,62.5779,20057.0
2022-06-13 11:25:00,69.77,69.79,69.74,69.77,10053.0,62.6138,62.6317,62.5868,62.6138,10053.0
2022-06-13 11:30:00,69.76,69.77,69.55,69.66,10515.0,62.6048,62.6138,62.4163,62.5151,10515.0
2022-06-13 11:35:00,69.72,69.74,69.65,69.73,8888.0,62.5689,62.5868,62.5061,62.5779,8888.0
2022-06-13 11:40:00,69.73,69.87,69.72,69.83,8474.0,62.5779,62.7035,62.5689,62.6676,8474.0
2022-06-13 11:45:00,69.82,69.83,69.64,69.64,6644.0,62.6586,62.6676,62.4971,62.4971,6644.0
2022-06-13 11:50:00,69.67,69.71,69.45,69.46,15248.0,62.524,62.5599,62.3266,62.3356,15248.0
2022-06-13 11:55:00,69.43,69.68,69.43,69.66,7638.0,62.3086,62.533,62.3086,62.5151,7638.0
2022-06-13 12:00:00,69.68,69.71,69.61,69.61,11007.0,62.533,62.5599,62.4702,62.4702,11007.0
2022-06-13 12:05:00,69.62,69.73,69.6,69.7,18825.0,62.4792,62.5779,62.4612,62.551,18825.0
2022-06-13 12:10:00,69.7,69.71,69.53,69.54,12250.0,62.551,62.5599,62.3984,62.4074,12250.0
2022-06-13 12:15:00,69.54,69.64,69.48,69.63,10203.0,62.4074,62.4971,62.3535,62.4881,10203.0
2022-06-13 12:20:00,69.65,69.74,69.64,69.7,15079.0,62.5061,62.5868,62.4971,62.551,15079.0
2022-06-13 12:25:00,69.7,69.76,69.6,69.63,9995.0,62.551,62.6048,62.4612,62.4881,9995.0
2022-06-13 12:30:00,69.62,69.71,69.51,69.65,23311.0,62.4792,62.5599,62.3804,62.5061,23311.0
2022-06-13 12:35:00,69.64,69.73,69.62,69.69,12882.0,62.4971,62.5779,62.4792,62.542,12882.0
2022-06-13 12:40:00,69.72,69.72,69.57,69.57,11353.0,62.5689,62.5689,62.4343,62.4343,11353.0
2022-06-13 12:45:00,69.54,69.56,69.47,69.47,6461.0,62.4074,62.4253,62.3445,62.3445,6461.0
2022-06-13 12:50:00,69.49,69.59,69.48,69.51,5865.0,62.3625,62.4522,62.3535,62.3804,5865.0
2022-06-13 12:55:00,69.51,69.53,69.39,69.44,11292.0,62.3804,62.3984,62.2727,62.3176,11292.0
2022-06-13 13:00:00,69.44,69.48,69.4,69.44,9497.0,62.3176,62.3535,62.2817,62.3176,9497.0
2022-06-13 13:05:00,69.44,69.5,69.41,69.45,22964.0,62.3176,62.3715,62.2907,62.3266,22964.0
2022-06-13 13:10:00,69.45,69.45,69.31,69.34,21591.0,62.3266,62.3266,62.201,62.2279,21591.0
2022-06-13 13:15:00,69.34,69.38,69.27,69.28,10554.0,62.2279,62.2638,62.1651,62.174,10554.0
2022-06-13 13:20:00,69.27,69.28,69.19,69.2,9140.0,62.1651,62.174,62.0933,62.1022,9140.0
2022-06-13 13:25:00,69.21,69.23,69.13,69.19,9942.0,62.1112,62.1292,62.0394,62.0933,9942.0
2022-06-13 13:30:00,69.2,69.26,69.14,69.14,14898.0,62.1022,62.1561,62.0484,62.0484,14898.0
2022-06-13 13:35:00,69.13,69.15,69.03,69.15,9610.0,62.0394,62.0574,61.9497,62.0574,9610.0
2022-06-13 13:40:00,69.14,69.29,69.12,69.29,20227.0,62.0484,62.183,62.0304,62.183,20227.0
2022-06-13 13:45:00,69.29,69.45,69.28,69.44,18958.0,62.183,62.3266,62.174,62.3176,18958.0
2022-06-13 13:50:00,69.45,69.49,69.23,69.28,13307.0,62.3266,62.3625,62.1292,62.174,13307.0
2022-06-13 13:55:00,69.31,69.42,69.28,69.37,22774.0,62.201,62.2997,62.174,62.2548,22774.0
2022-06-13 14:00:00,69.36,69.36,69.24,69.32,10601.0,62.2458,62.2458,62.1381,62.2099,10601.0
2022-06-13 14:05:00,69.3,69.3,69.16,69.17,11613.0,62.192,62.192,62.0663,62.0753,11613.0
2022-06-13 14:10:00,69.16,69.17,69.07,69.07,7759.0,62.0663,62.0753,61.9856,61.9856,7759.0
2022-06-13 14:15:00,69.06,69.13,69.04,69.09,8187.0,61.9766,62.0394,61.9586,62.0035,8187.0
2022-06-13 14:20:00,69.1,69.18,69.06,69.06,7742.0,62.0125,62.0843,61.9766,61.9766,7742.0
2022-06-13 14:25:00,69.05,69.11,69.03,69.05,5960.0,61.9676,62.0215,61.9497,61.9676,5960.0
2022-06-13 14:30:00,69.04,69.04,68.89,68.99,22911.0,61.9586,61.9586,61.824,61.9138,22911.0
2022-06-13 14:35:00,69.0,69.19,68.98,69.11,9783.0,61.9227,62.0933,61.9048,62.0215,9783.0
2022-06-13 14:40:00,69.11,69.18,69.05,69.1,10563.0,62.0215,62.0843,61.9676,62.0125,10563.0
2022-06-13 14:45:00,69.13,69.19,69.07,69.08,10638.0,62.0394,62.0933,61.9856,61.9945,10638.0
2022-06-13 14:50:00,69.08,69.1,68.98,69.04,10725.0,61.9945,62.0125,61.9048,61.9586,10725.0
2022-06-13 14:55:00,69.03,69.04,68.83,68.83,13244.0,61.9497,61.9586,61.7702,61.7702,13244.0
2022-06-13 15:00:00,68.83,68.91,68.77,68.91,13964.0,61.7702,61.842,61.7163,61.842,13964.0
2022-06-13 15:05:00,68.93,68.95,68.75,68.79,22263.0,61.8599,61.8779,61.6984,61.7343,22263.0
2022-06-13 15:10:00,68.78,68.78,68.65,68.68,19006.0,61.7253,61.7253,61.6086,61.6356,19006.0
2022-06-13 15:15:00,68.7,68.94,68.62,68.79,54487.0,61.6535,61.8689,61.5817,61.7343,54487.0
2022-06-13 15:20:00,68.78,68.86,68.7,68.71,21182.0,61.7253,61.7971,61.6535,61.6625,21182.0
2022-06-13 15:25:00,68.7,68.76,68.57,68.59,23593.0,61.6535,61.7074,61.5369,61.5548,23593.0
2022-06-13 15:30:00,68.58,68.59,68.37,68.5,45168.0,61.5458,61.5548,61.3574,61.474,45168.0
2022-06-13 15:35:00,68.54,68.63,68.42,68.42,30070.0,61.5099,61.5907,61.4022,61.4022,30070.0
2022-06-13 15:40:00,68.41,68.42,68.19,68.25,40474.0,61.3933,61.4022,61.1958,61.2497,40474.0
2022-06-13 15:45:00,68.25,68.31,68.19,68.21,46313.0,61.2497,61.3035,61.1958,61.2138,46313.0
2022-06-13 15:50:00,68.23,68.39,68.03,68.37,131753.0,61.2317,61.3753,61.0522,61.3574,131753.0
2022-06-13 15:55:00,68.37,68.45,68.32,68.39,164724.0,61.3574,61.4292,61.3125,61.3753,164724.0
2022-06-14 09:30:00,68.15,68.15,67.81,68.01,105161.0,61.6125,61.6125,61.3051,61.4859,105161.0
2022-06-14 09:35:00,68.06,68.16,67.88,67.91,20316.0,61.5311,61.6215,61.3684,61.3955,20316.0
2022-06-14 09:40:00,67.9,68.1,67.81,67.95,17333.0,61.3865,61.5673,61.3051,61.4317,17333.0
2022-06-14 09:45:00,67.92,68.01,67.81,67.87,28146.0,61.4046,61.4859,61.3051,61.3594,28146.0
2022-06-14 09:50:00,67.87,67.88,67.68,67.74,17620.0,61.3594,61.3684,61.1876,61.2418,17620.0
2022-06-14 09:55:00,67.72,67.87,67.66,67.8,7998.0,61.2238,61.3594,61.1695,61.2961,7998.0
2022-06-14 10:00:00,67.82,67.91,67.57,67.62,51767.0,61.3142,61.3955,61.0881,61.1333,51767.0
2022-06-14 10:05:00,67.67,67.68,67.6,67.67,11133.0,61.1786,61.1876,61.1153,61.1786,11133.0
2022-06-14 10:10:00,67.65,67.65,67.42,67.43,16054.0,61.1605,61.1605,60.9525,60.9616,16054.0
2022-06-14 10:15:00,67.41,67.44,67.32,67.36,9025.0,60.9435,60.9706,60.8621,60.8983,9025.0
2022-06-14 10:20:00,67.36,67.37,67.2,67.28,12100.0,60.8983,60.9073,60.7536,60.826,12100.0
2022-06-14 10:25:00,67.28,67.28,67.1,67.1,10315.0,60.826,60.826,60.6632,60.6632,10315.0
2022-06-14 10:30:00,67.06,67.07,66.89,66.96,20486.0,60.6271,60.6361,60.4734,60.5367,20486.0
2022-06-14 10:35:00,66.99,66.99,66.82,66.84,18165.0,60.5638,60.5638,60.4101,60.4282,18165.0
2022-06-14 10:40:00,66.83,66.83,66.59,66.63,46125.0,60.4191,60.4191,60.2022,60.2383,46125.0
2022-06-14 10:45:00,66.64,66.68,66.55,66.59,19908.0,60.2474,60.2835,60.166,60.2022,19908.0
2022-06-14 10:50:00,66.58,66.75,66.56,66.65,13465.0,60.1931,60.3468,60.175,60.2564,13465.0
2022-06-14 10:55:00,66.64,66.69,66.59,66.66,10578.0,60.2474,60.2926,60.2022,60.2654,10578.0
2022-06-14 11:00:00,66.65,66.67,66.51,66.55,11321.0,60.2564,60.2745,60.1298,60.166,11321.0
2022-06-14 11:05:00,66.54,66.61,66.44,66.48,50021.0,60.1569,60.2202,60.0665,60.1027,50021.0
2022-06-14 11:10:00,66.48,66.5,66.34,66.35,27458.0,60.1027,60.1208,59.9761,59.9852,27458.0
2022-06-14 11:15:00,66.34,66.35,66.22,66.35,10385.0,59.9761,59.9852,59.8676,59.9852,10385.0
2022-06-14 11:20:00,66.34,66.34,66.21,66.31,39971.0,59.9761,59.9761,59.8586,59.949,39971.0
2022-06-14 11:25:00,66.31,66.51,66.28,66.38,12966.0,59.949,60.1298,59.9219,60.0123,12966.0
2022-06-14 11:30:00,66.36,66.36,66.23,66.27,9363.0,59.9942,59.9942,59.8767,59.9129,9363.0
2022-06-14 11:35:00,66.27,66.37,66.22,66.24,7145.0,59.9129,60.0033,59.8676,59.8857,7145.0
2022-06-14 11:40:00,66.24,66.37,66.21,66.35,9490.0,59.8857,60.0033,59.8586,59.9852,9490.0
2022-06-14 11:45:00,66.34,66.34,66.08,66.1,7095.0,59.9761,59.9761,59.7411,59.7592,7095.0
2022-06-14 11:50:00,66.08,66.15,65.92,65.95,20444.0,59.7411,59.8044,59.5964,59.6235,20444.0
2022-06-14 11:55:00,65.98,66.07,65.96,66.0,17761.0,59.6507,59.732,59.6326,59.6688,17761.0
2022-06-14 12:00:00,65.98,65.98,65.78,65.82,12462.0,59.6507,59.6507,59.4699,59.506,12462.0
2022-06-14 12:05:00,65.82,65.93,65.81,65.92,10149.0,59.506,59.6055,59.497,59.5964,10149.0
2022-06-14 12:10:00,65.92,65.95,65.82,65.88,13320.0,59.5964,59.6235,59.506,59.5603,13320.0
2022-06-14 12:15:00,65.89,66.01,65.83,65.98,22427.0,59.5693,59.6778,59.5151,59.6507,22427.0
2022-06-14 12:20:00,65.97,66.05,65.84,65.93,28697.0,59.6416,59.714,59.5241,59.6055,28697.0
2022-06-14 12:25:00,65.93,65.93,65.84,65.85,25493.0,59.6055,59.6055,59.5241,59.5331,25493.0
2022-06-14 12:30:00,65.85,65.86,65.62,65.67,21544.0,59.5331,59.5422,59.3252,59.3704,21544.0
2022-06-14 12:35:00,65.65,65.69,65.56,65.56,9804.0,59.3523,59.3885,59.271,59.271,9804.0
2022-06-14 12:40:00,65.57,65.65,65.5,65.5,12044.0,59.28,59.3523,59.2167,59.2167,12044.0
2022-06-14 12:45:00,65.48,65.49,65.41,65.43,6780.0,59.1986,59.2077,59.1353,59.1534,6780.0
2022-06-14 12:50:00,65.41,65.42,65.3,65.32,12420.0,59.1353,59.1444,59.0359,59.054,12420.0
2022-06-14 12:55:00,65.33,65.77,65.33,65.77,23886.0,59.063,59.4608,59.063,59.4608,23886.0
2022-06-14 13:00:00,65.78,65.85,65.7,65.79,18769.0,59.4699,59.5331,59.3975,59.4789,18769.0
2022-06-14 13:05:00,65.77,65.98,65.75,65.96,12626.0,59.4608,59.6507,59.4427,59.6326,12626.0
2022-06-14 13:10:00,65.93,65.96,65.86,65.9,15304.0,59.6055,59.6326,59.5422,59.5783,15304.0
2022-06-14 13:15:00,65.91,66.12,65.91,66.11,13049.0,59.5874,59.7772,59.5874,59.7682,13049.0
2022-06-14 13:20:00,66.08,66.19,66.04,66.04,8827.0,59.7411,59.8405,59.7049,59.7049,8827.0
2022-06-14 13:25:00,66.02,66.06,65.94,65.94,11640.0,59.6868,59.723,59.6145,59.6145,11640.0
2022-06-14 13:30:00,65.92,65.92,65.74,65.74,9814.0,59.5964,59.5964,59.4337,59.4337,9814.0
2022-06-14 13:35:00,65.76,65.79,65.69,65.72,11682.0,59.4518,59.4789,59.3885,59.4156,11682.0
2022-06-14 13:40:00,65.72,65.73,65.61,65.64,13724.0,59.4156,59.4247,59.3162,59.3433,13724.0
2022-06-14 13:45:00,65.65,65.74,65.65,65.69,7172.0,59.3523,59.4337,59.3523,59.3885,7172.0
2022-06-14 13:50:00,65.68,65.85,65.65,65.83,7455.0,59.3794,59.5331,59.3523,59.5151,7455.0
2022-06-14 13:55:00,65.8,65.89,65.78,65.78,7948.0,59.4879,59.5693,59.4699,59.4699,7948.0
2022-06-14 14:00:00,65.79,65.82,65.76,65.77,7591.0,59.4789,59.506,59.4518,59.4608,7591.0
2022-06-14 14:05:00,65.78,66.01,65.77,65.98,12338.0,59.4699,59.6778,59.4608,59.6507,12338.0
2022-06-14 14:10:00,66.0,66.0,65.75,65.8,14942.0,59.6688,59.6688,59.4427,59.4879,14942.0
2022-06-14 14:15:00,65.8,65.83,65.74,65.77,13622.0,59.4879,59.5151,59.4337,59.4608,13622.0
2022-06-14 14:20:00,65.77,65.81,65.65,65.66,12984.0,59.4608,59.497,59.3523,59.3614,12984.0
2022-06-14 14:25:00,65.66,65.67,65.59,65.65,9849.0,59.3614,59.3704,59.2981,59.3523,9849.0
2022-06-14 14:30:00,65.61,65.61,65.49,65.53,6543.0,59.3162,59.3162,59.2077,59.2438,6543.0
2022-06-14 14:35:00,65.53,65.55,65.43,65.53,9410.0,59.2438,59.2619,59.1534,59.2438,9410.0
2022-06-14 14:40:00,65.53,65.53,65.36,65.37,22144.0,59.2438,59.2438,59.0901,59.0992,22144.0
2022-06-14 14:45:00,65.38,65.42,65.23,65.26,21030.0,59.1082,59.1444,58.9726,58.9997,21030.0
2022-06-14 14:50:00,65.27,65.39,65.22,65.3,21441.0,59.0088,59.1173,58.9636,59.0359,21441.0
2022-06-14 14:55:00,65.3,65.37,65.26,65.37,13958.0,59.0359,59.0992,58.9997,59.0992,13958.0
2022-06-14 15:00:00,65.37,65.44,65.28,65.42,25555.0,59.0992,59.1625,59.0178,59.1444,25555.0
2022-06-14 15:05:00,65.41,65.48,65.38,65.38,12314.0,59.1353,59.1986,59.1082,59.1082,12314.0
2022-06-14 15:10:00,65.39,65.4,65.28,65.29,18830.0,59.1173,59.1263,59.0178,59.0269,18830.0
2022-06-14 15:15:00,65.29,65.33,65.23,65.28,23895.0,59.0269,59.063,58.9726,59.0178,23895.0
2022-06-14 15:20:00,65.29,65.44,65.29,65.38,20248.0,59.0269,59.1625,59.0269,59.1082,20248.0
2022-06-14 15:25:00,65.37,65.65,65.36,65.62,15591.0,59.0992,59.3523,59.0901,59.3252,15591.0
2022-06-14 15:30:00,65.61,65.86,65.59,65.83,86641.0,59.3162,59.5422,59.2981,59.5151,86641.0
2022-06-14 15:35:00,65.84,66.08,65.81,66.06,25549.0,59.5241,59.7411,59.497,59.723,25549.0
2022-06-14 15:40:00,66.06,66.17,65.99,66.0,34366.0,59.723,59.8224,59.6597,59.6688,34366.0
2022-06-14 15:45:00,66.01,66.21,65.95,66.19,52988.0,59.6778,59.8586,59.6235,59.8405,52988.0
2022-06-14 15:50:00,66.19,66.2,65.84,65.9,101094.0,59.8405,59.8496,59.5241,59.5783,101094.0
2022-06-14 15:55:00,65.89,65.91,65.79,65.89,162928.0,59.5693,59.5874,59.4789,59.5693,162928.0
2022-06-15 09:30:00,66.47,66.6,66.25,66.27,63823.0,60.0937,60.2112,59.8948,59.9129,63823.0
2022-06-15 09:35:00,66.24,66.4,66.15,66.3,9244.0,59.8857,60.0304,59.8044,59.94,9244.0
2022-06-15 09:40:00,66.24,66.27,66.01,66.21,21306.0,59.8857,59.9129,59.6778,59.8586,21306.0
2022-06-15 09:45:00,66.24,66.52,66.18,66.49,27175.0,59.8857,60.1389,59.8315,60.1117,27175.0
2022-06-15 09:50:00,66.53,66.62,66.4,66.58,23001.0,60.1479,60.2293,60.0304,60.1931,23001.0
2022-06-15 09:55:00,66.61,66.76,66.61,66.67,16824.0,60.2202,60.3558,60.2202,60.2745,16824.0
2022-06-15 10:00:00,66.66,66.68,66.57,66.67,19544.0,60.2654,60.2835,60.1841,60.2745,19544.0
2022-06-15 10:05:00,66.65,66.68,66.44,66.46,10228.0,60.2564,60.2835,60.0665,60.0846,10228.0
2022-06-15 10:10:00,66.47,66.53,66.44,66.47,20004.0,60.0937,60.1479,60.0665,60.0937,20004.0
2022-06-15 10:15:00,66.47,66.52,66.35,66.36,23411.0,60.0937,60.1389,59.9852,59.9942,23411.0
2022-06-15 10:20:00,66.34,66.35,66.18,66.2,9529.0,59.9761,59.9852,59.8315,59.8496,9529.0
2022-06-15 10:25:00,66.17,66.31,66.16,66.17,23800.0,59.8224,59.949,59.8134,59.8224,23800.0
2022-06-15 10:30:00,66.15,66.21,66.09,66.17,18779.0,59.8044,59.8586,59.7501,59.8224,18779.0
2022-06-15 10:35:00,66.15,66.26,66.03,66.04,13182.0,59.8044,59.9038,59.6959,59.7049,13182.0
2022-06-15 10:40:00,66.03,66.03,65.86,65.86,10867.0,59.6959,59.6959,59.5422,59.5422,10867.0
2022-06-15 10:45:00,65.85,65.88,65.73,65.73,10308.0,59.5331,59.5603,59.4247,59.4247,10308.0
2022-06-15 10:50:00,65.73,65.83,65.71,65.71,11621.0,59.4247,59.5151,59.4066,59.4066,11621.0
2022-06-15 10:55:00,65.72,65.77,65.65,65.77,11631.0,59.4156,59.4608,59.3523,59.4608,11631.0
2022-06-15 11:00:00,65.76,65.76,65.56,65.57,9512.0,59.4518,59.4518,59.271,59.28,9512.0
2022-06-15 11:05:00,65.57,65.6,65.46,65.48,10773.0,59.28,59.3071,59.1806,59.1986,10773.0
2022-06-15 11:10:00,65.45,65.47,65.2,65.28,13108.0,59.1715,59.1896,58.9455,59.0178,13108.0
2022-06-15 11:15:00,65.31,65.36,65.12,65.16,15821.0,59.0449,59.0901,58.8732,58.9093,15821.0
2022-06-15 11:20:00,65.15,65.24,65.14,65.19,8595.0,58.9003,58.9817,58.8912,58.9365,8595.0
2022-06-15 11:25:00,65.21,65.24,65.1,65.14,7299.0,58.9545,58.9817,58.8551,58.8912,7299.0
2022-06-15 11:30:00,65.14,65.19,65.09,65.14,7918.0,58.8912,58.9365,58.846,58.8912,7918.0
2022-06-15 11:35:00,65.11,65.19,65.1,65.14,10921.0,58.8641,58.9365,58.8551,58.8912,10921.0
2022-06-15 11:40:00,65.14,65.19,65.08,65.08,14546.0,58.8912,58.9365,58.837,58.837,14546.0
2022-06-15 11:45:00,65.09,65.14,65.07,65.08,11849.0,58.846,58.8912,58.828,58.837,11849.0
2022-06-15 11:50:00,65.08,65.31,65.07,65.26,19109.0,58.837,59.0449,58.828,58.9997,19109.0
2022-06-15 11:55:00,65.25,65.5,65.24,65.47,24967.0,58.9907,59.2167,58.9817,59.1896,24967.0
2022-06-15 12:00:00,65.47,65.57,65.46,65.57,25340.0,59.1896,59.28,59.1806,59.28,25340.0
2022-06-15 12:05:00,65.59,65.59,65.42,65.53,24585.0,59.2981,59.2981,59.1444,59.2438,24585.0
2022-06-15 12:10:00,65.54,65.66,65.54,65.66,21434.0,59.2529,59.3614,59.2529,59.3614,21434.0
2022-06-15 12:15:00,65.67,65.71,65.56,65.6,12043.0,59.3704,59.4066,59.271,59.3071,12043.0
2022-06-15 12:20:00,65.61,65.72,65.59,65.7,17290.0,59.3162,59.4156,59.2981,59.3975,17290.0
2022-06-15 12:25:00,65.68,65.76,65.67,65.68,8714.0,59.3794,59.4518,59.3704,59.3794,8714.0
2022-06-15 12:30:00,65.67,65.78,65.63,65.72,11108.0,59.3704,59.4699,59.3342,59.4156,11108.0
2022-06-15 12:35:00,65.72,65.76,65.7,65.7,9113.0,59.4156,59.4518,59.3975,59.3975,9113.0
2022-06-15 12:40:00,65.69,65.72,65.62,65.64,8419.0,59.3885,59.4156,59.3252,59.3433,8419.0
2022-06-15 12:45:00,65.61,65.61,65.53,65.56,3427.0,59.3162,59.3162,59.2438,59.271,3427.0
2022-06-15 12:50:00,65.58,65.58,65.49,65.56,11791.0,59.289,59.289,59.2077,59.271,11791.0
2022-06-15 12:55:00,65.59,65.61,65.55,65.55,5349.0,59.2981,59.3162,59.2619,59.2619,5349.0
2022-06-15 13:00:00,65.53,65.61,65.51,65.61,3947.0,59.2438,59.3162,59.2258,59.3162,3947.0
2022-06-15 13:05:00,65.59,65.61,65.57,65.6,5914.0,59.2981,59.3162,59.28,59.3071,5914.0
2022-06-15 13:10:00,65.61,65.61,65.57,65.57,5567.0,59.3162,59.3162,59.28,59.28,5567.0
2022-06-15 13:15:00,65.58,65.64,65.53,65.62,11069.0,59.289,59.3433,59.2438,59.3252,11069.0
2022-06-15 13:20:00,65.62,65.66,65.56,65.65,8720.0,59.3252,59.3614,59.271,59.3523,8720.0
2022-06-15 13:25:00,65.64,65.73,65.62,65.71,7889.0,59.3433,59.4247,59.3252,59.4066,7889.0
2022-06-15 13:30:00,65.7,65.73,65.6,65.62,7930.0,59.3975,59.4247,59.3071,59.3252,7930.0
2022-06-15 13:35:00,65.64,65.71,65.64,65.7,5791.0,59.3433,59.4066,59.3433,59.3975,5791.0
2022-06-15 13:40:00,65.69,65.74,65.67,65.7,6603.0,59.3885,59.4337,59.3704,59.3975,6603.0
2022-06-15 13:45:00,65.7,65.76,65.65,65.74,21692.0,59.3975,59.4518,59.3523,59.4337,21692.0
2022-06-15 13:50:00,65.73,65.79,65.66,65.78,11675.0,59.4247,59.4789,59.3614,59.4699,11675.0
2022-06-15 13:55:00,65.78,65.89,65.75,65.82,13855.0,59.4699,59.5693,59.4427,59.506,13855.0
2022-06-15 14:00:00,65.64,66.14,65.28,65.46,54386.0,59.3433,59.7953,59.0178,59.1806,54386.0
2022-06-15 14:05:00,65.42,65.81,65.36,65.8,29015.0,59.1444,59.497,59.0901,59.4879,29015.0
2022-06-15 14:10:00,65.8,65.8,65.55,65.58,15697.0,59.4879,59.4879,59.2619,59.289,15697.0
2022-06-15 14:15:00,65.63,65.75,65.55,65.67,9939.0,59.3342,59.4427,59.2619,59.3704,9939.0
2022-06-15 14:20:00,65.68,65.73,65.53,65.61,10924.0,59.3794,59.4247,59.2438,59.3162,10924.0
2022-06-15 14:25:00,65.62,65.66,65.57,65.6,11547.0,59.3252,59.3614,59.28,59.3071,11547.0
2022-06-15 14:30:00,65.59,65.68,65.31,65.53,19884.0,59.2981,59.3794,59.0449,59.2438,19884.0
2022-06-15 14:35:00,65.55,66.04,65.49,65.93,49539.0,59.2619,59.7049,59.2077,59.6055,49539.0
2022-06-15 14:40:00,65.9,66.49,65.85,66.48,74854.0,59.5783,60.1117,59.5331,60.1027,74854.0
2022-06-15 14:45:00,66.51,66.57,66.27,66.29,31057.0,60.1298,60.1841,59.9129,59.9309,31057.0
2022-06-15 14:50:00,66.29,66.41,66.0,66.09,18839.0,59.9309,60.0394,59.6688,59.7501,18839.0
2022-06-15 14:55:00,66.12,66.24,66.05,66.08,17056.0,59.7772,59.8857,59.714,59.7411,17056.0
2022-06-15 15:00:00,66.09,66.31,66.07,66.17,17231.0,59.7501,59.949,59.732,59.8224,17231.0
2022-06-15 15:05:00,66.18,66.34,66.12,66.28,25489.0,59.8315,59.9761,59.7772,59.9219,25489.0
2022-06-15 15:10:00,66.28,66.32,66.13,66.23,22175.0,59.9219,59.9581,59.7863,59.8767,22175.0
2022-06-15 15:15:00,66.23,66.25,66.06,66.17,27151.0,59.8767,59.8948,59.723,59.8224,27151.0
2022-06-15 15:20:00,66.18,66.43,66.15,66.4,26276.0,59.8315,60.0575,59.8044,60.0304,26276.0
2022-06-15 15:25:00,66.41,66.61,66.34,66.6,27574.0,60.0394,60.2202,59.9761,60.2112,27574.0
2022-06-15 15:30:00,66.59,66.77,66.5,66.73,35501.0,60.2022,60.3649,60.1208,60.3287,35501.0
2022-06-15 15:35:00,66.74,66.75,66.31,66.31,41527.0,60.3378,60.3468,59.949,59.949,41527.0
2022-06-15 15:40:00,66.29,66.46,66.13,66.13,157073.0,59.9309,60.0846,59.7863,59.7863,157073.0
2022-06-15 15:45:00,66.13,66.13,65.99,66.07,52531.0,59.7863,59.7863,59.6597,59.732,52531.0
2022-06-15 15:50:00,66.07,66.07,65.79,65.85,97791.0,59.732,59.732,59.4789,59.5331,97791.0
2022-06-15 15:55:00,65.88,65.96,65.82,65.83,183994.0,59.5603,59.6326,59.506,59.5151,183994.0
2022-06-16 09:30:00,64.44,65.03,64.44,64.85,69047.0,58.2584,58.7918,58.2584,58.6291,69047.0
2022-06-16 09:35:00,64.86,64.86,64.37,64.37,16875.0,58.6381,58.6381,58.1951,58.1951,16875.0
2022-06-16 09:40:00,64.37,64.43,64.12,64.15,23169.0,58.1951,58.2494,57.9691,57.9962,23169.0
2022-06-16 09:45:00,64.15,64.51,64.14,64.5,20214.0,57.9962,58.3217,57.9872,58.3126,20214.0
2022-06-16 09:50:00,64.42,64.45,64.29,64.44,17876.0,58.2403,58.2674,58.1228,58.2584,17876.0
2022-06-16 09:55:00,64.46,64.6,64.44,64.52,18996.0,58.2765,58.4031,58.2584,58.3307,18996.0
2022-06-16 10:00:00,64.55,64.76,64.48,64.48,27059.0,58.3578,58.5477,58.2946,58.2946,27059.0
2022-06-16 10:05:00,64.47,64.53,64.4,64.48,13979.0,58.2855,58.3398,58.2222,58.2946,13979.0
2022-06-16 10:10:00,64.47,64.55,64.42,64.55,13594.0,58.2855,58.3578,58.2403,58.3578,13594.0
2022-06-16 10:15:00,64.55,64.71,64.54,64.67,21036.0,58.3578,58.5025,58.3488,58.4663,21036.0
2022-06-16 10:20:00,64.71,65.09,64.71,65.06,17923.0,58.5025,58.846,58.5025,58.8189,17923.0
2022-06-16 10:25:00,65.07,65.14,65.01,65.07,10469.0,58.828,58.8912,58.7737,58.828,10469.0
2022-06-16 10:30:00,65.06,65.14,64.94,65.07,12314.0,58.8189,58.8912,58.7104,58.828,12314.0
2022-06-16 10:35:00,65.07,65.16,65.0,65.04,9583.0,58.828,58.9093,58.7647,58.8008,9583.0
2022-06-16 10:40:00,65.05,65.08,64.84,64.86,16684.0,58.8099,58.837,58.62,58.6381,16684.0
2022-06-16 10:45:00,64.88,64.99,64.87,64.93,33134.0,58.6562,58.7556,58.6471,58.7014,33134.0
2022-06-16 10:50:00,64.92,64.96,64.83,64.84,196313.0,58.6924,58.7285,58.611,58.62,196313.0
2022-06-16 10:55:00,64.84,65.02,64.84,64.99,25353.0,58.62,58.7828,58.62,58.7556,25353.0
2022-06-16 11:00:00,64.99,65.03,64.89,64.89,8798.0,58.7556,58.7918,58.6652,58.6652,8798.0
2022-06-16 11:05:00,64.88,65.02,64.84,64.95,16520.0,58.6562,58.7828,58.62,58.7195,16520.0
2022-06-16 11:10:00,64.95,65.03,64.88,65.02,20154.0,58.7195,58.7918,58.6562,58.7828,20154.0
2022-06-16 11:15:00,65.02,65.11,64.97,65.1,16159.0,58.7828,58.8641,58.7376,58.8551,16159.0
2022-06-16 11:20:00,65.1,65.19,65.06,65.18,14525.0,58.8551,58.9365,58.8189,58.9274,14525.0
2022-06-16 11:25:00,65.16,65.35,65.15,65.24,10515.0,58.9093,59.0811,58.9003,58.9817,10515.0
2022-06-16 11:30:00,65.24,65.26,65.12,65.14,11845.0,58.9817,58.9997,58.8732,58.8912,11845.0
2022-06-16 11:35:00,65.12,65.17,65.0,65.1,38210.0,58.8732,58.9184,58.7647,58.8551,38210.0
2022-06-16 11:40:00,65.09,65.13,65.0,65.07,18444.0,58.846,58.8822,58.7647,58.828,18444.0
2022-06-16 11:45:00,65.07,65.08,65.0,65.08,8920.0,58.828,58.837,58.7647,58.837,8920.0
2022-06-16 11:50:00,65.07,65.09,64.97,65.01,6875.0,58.828,58.846,58.7376,58.7737,6875.0
2022-06-16 11:55:00,65.01,65.14,64.98,65.14,30858.0,58.7737,58.8912,58.7466,58.8912,30858.0
2022-06-16 12:00:00,65.14,65.15,65.03,65.12,19695.0,58.8912,58.9003,58.7918,58.8732,19695.0
2022-06-16 12:05:00,65.11,65.13,65.05,65.06,33758.0,58.8641,58.8822,58.8099,58.8189,33758.0
2022-06-16 12:10:00,65.06,65.06,64.95,64.98,8573.0,58.8189,58.8189,58.7195,58.7466,8573.0
2022-06-16 12:15:00,64.98,65.0,64.88,64.88,8920.0,58.7466,58.7647,58.6562,58.6562,8920.0
2022-06-16 12:20:00,64.88,65.01,64.86,64.97,16330.0,58.6562,58.7737,58.6381,58.7376,16330.0
2022-06-16 12:25:00,64.98,65.1,64.96,65.09,14153.0,58.7466,58.8551,58.7285,58.846,14153.0
2022-06-16 12:30:00,65.09,65.16,65.02,65.09,13809.0,58.846,58.9093,58.7828,58.846,13809.0
2022-06-16 12:35:00,65.09,65.09,65.0,65.04,12544.0,58.846,58.846,58.7647,58.8008,12544.0
2022-06-16 12:40:00,65.05,65.13,65.01,65.1,24488.0,58.8099,58.8822,58.7737,58.8551,24488.0
2022-06-16 12:45:00,65.11,65.16,65.05,65.15,10328.0,58.8641,58.9093,58.8099,58.9003,10328.0
2022-06-16 12:50:00,65.15,65.16,65.0,65.03,14571.0,58.9003,58.9093,58.7647,58.7918,14571.0
2022-06-16 12:55:00,65.03,65.06,65.02,65.06,36820.0,58.7918,58.8189,58.7828,58.8189,36820.0
2022-06-16 13:00:00,65.06,65.13,65.02,65.02,13503.0,58.8189,58.8822,58.7828,58.7828,13503.0
2022-06-16 13:05:00,65.04,65.21,65.04,65.12,7204.0,58.8008,58.9545,58.8008,58.8732,7204.0
2022-06-16 13:10:00,65.13,65.16,65.08,65.16,12174.0,58.8822,58.9093,58.837,58.9093,12174.0
2022-06-16 13:15:00,65.16,65.2,65.09,65.13,12267.0,58.9093,58.9455,58.846,58.8822,12267.0
2022-06-16 13:20:00,65.13,65.14,65.05,65.07,16875.0,58.8822,58.8912,58.8099,58.828,16875.0
2022-06-16 13:25:00,65.06,65.32,65.06,65.28,13885.0,58.8189,59.054,58.8189,59.0178,13885.0
2022-06-16 13:30:00,65.24,65.24,65.09,65.2,14847.0,58.9817,58.9817,58.846,58.9455,14847.0
2022-06-16 13:35:00,65.2,65.25,65.15,65.23,20869.0,58.9455,58.9907,58.9003,58.9726,20869.0
2022-06-16 13:40:00,65.23,65.24,65.18,65.18,29943.0,58.9726,58.9817,58.9274,58.9274,29943.0
2022-06-16 13:45:00,65.16,65.25,65.08,65.24,19615.0,58.9093,58.9907,58.837,58.9817,19615.0
2022-06-16 13:50:00,65.27,65.28,65.14,65.18,28599.0,59.0088,59.0178,58.8912,58.9274,28599.0
2022-06-16 13:55:00,65.18,65.18,65.05,65.05,24725.0,58.9274,58.9274,58.8099,58.8099,24725.0
2022-06-16 14:00:00,65.04,65.17,65.04,65.17,17764.0,58.8008,58.9184,58.8008,58.9184,17764.0
2022-06-16 14:05:00,65.17,65.21,65.09,65.15,14455.0,58.9184,58.9545,58.846,58.9003,14455.0
2022-06-16 14:10:00,65.16,65.21,65.15,65.18,14770.0,58.9093,58.9545,58.9003,58.9274,14770.0
2022-06-16 14:15:00,65.18,65.2,65.14,65.16,17000.0,58.9274,58.9455,58.8912,58.9093,17000.0
2022-06-16 14:20:00,65.17,65.17,65.09,65.13,26173.0,58.9184,58.9184,58.846,58.8822,26173.0
2022-06-16 14:25:00,65.13,65.24,65.13,65.23,34281.0,58.8822,58.9817,58.8822,58.9726,34281.0
2022-06-16 14:30:00,65.23,65.26,65.18,65.22,38513.0,58.9726,58.9997,58.9274,58.9636,38513.0
2022-06-16 14:35:00,65.22,65.23,65.15,65.17,21470.0,58.9636,58.9726,58.9003,58.9184,21470.0
2022-06-16 14:40:00,65.18,65.29,65.18,65.2,15999.0,58.9274,59.0269,58.9274,58.9455,15999.0
2022-06-16 14:45:00,65.19,65.22,65.04,65.04,119361.0,58.9365,58.9636,58.8008,58.8008,119361.0
2022-06-16 14:50:00,65.04,65.07,64.91,64.93,23111.0,58.8008,58.828,58.6833,58.7014,23111.0
2022-06-16 14:55:00,64.94,64.97,64.83,64.89,8871.0,58.7104,58.7376,58.611,58.6652,8871.0
2022-06-16 15:00:00,64.89,65.06,64.87,64.97,33006.0,58.6652,58.8189,58.6471,58.7376,33006.0
2022-06-16 15:05:00,64.97,65.22,64.89,65.21,22758.0,58.7376,58.9636,58.6652,58.9545,22758.0
2022-06-16 15:10:00,65.22,65.35,65.11,65.15,26217.0,58.9636,59.0811,58.8641,58.9003,26217.0
2022-06-16 15:15:00,65.14,65.18,65.0,65.17,27584.0,58.8912,58.9274,58.7647,58.9184,27584.0
2022-06-16 15:20:00,65.17,65.24,65.11,65.13,22850.0,58.9184,58.9817,58.8641,58.8822,22850.0
2022-06-16 15:25:00,65.13,65.27,65.11,65.2,19373.0,58.8822,59.0088,58.8641,58.9455,19373.0
2022-06-16 15:30:00,65.2,65.2,64.95,64.95,35642.0,58.9455,58.9455,58.7195,58.7195,35642.0
2022-06-16 15:35:00,64.96,65.11,64.95,65.08,33074.0,58.7285,58.8641,58.7195,58.837,33074.0
2022-06-16 15:40:00,65.08,65.19,65.02,65.03,35347.0,58.837,58.9365,58.7828,58.7918,35347.0
2022-06-16 15:45:00,65.03,65.03,64.77,64.83,83263.0,58.7918,58.7918,58.5567,58.611,83263.0
2022-06-16 15:50:00,64.84,64.88,64.61,64.72,193897.0,58.62,58.6562,58.4121,58.5115,193897.0
2022-06-16 15:55:00,64.73,64.95,64.68,64.95,390288.0,58.5206,58.7195,58.4754,58.7195,390288.0
2022-06-17 09:30:00,65.2,65.44,64.98,65.38,784544.0,58.9455,59.1625,58.7466,59.1082,784544.0
2022-06-17 09:35:00,65.39,65.39,65.15,65.34,13659.0,59.1173,59.1173,58.9003,59.0721,13659.0
2022-06-17 09:40:00,65.32,65.53,65.24,65.32,17400.0,59.054,59.2438,58.9817,59.054,17400.0
2022-06-17 09:45:00,65.33,65.35,64.85,64.92,25102.0,59.063,59.0811,58.6291,58.6924,25102.0
2022-06-17 09:50:00,64.91,65.11,64.85,65.07,23918.0,58.6833,58.8641,58.6291,58.828,23918.0
2022-06-17 09:55:00,65.08,65.16,65.03,65.05,17730.0,58.837,58.9093,58.7918,58.8099,17730.0
2022-06-17 10:00:00,65.07,65.1,64.74,64.82,29615.0,58.828,58.8551,58.5296,58.6019,29615.0
2022-06-17 10:05:00,64.84,64.84,64.69,64.75,9033.0,58.62,58.62,58.4844,58.5387,9033.0
2022-06-17 10:10:00,64.75,64.75,64.51,64.54,9982.0,58.5387,58.5387,58.3217,58.3488,9982.0
2022-06-17 10:15:00,64.53,64.53,64.32,64.41,12850.0,58.3398,58.3398,58.1499,58.2313,12850.0
2022-06-17 10:20:00,64.42,64.42,64.21,64.22,11681.0,58.2403,58.2403,58.0505,58.0595,11681.0
2022-06-17 10:25:00,64.23,64.3,64.08,64.16,18195.0,58.0685,58.1318,57.9329,58.0053,18195.0
2022-06-17 10:30:00,64.16,64.21,63.78,63.78,23111.0,58.0053,58.0505,57.6617,57.6617,23111.0
2022-06-17 10:35:00,63.74,63.93,63.73,63.86,18976.0,57.6255,57.7973,57.6165,57.734,18976.0
2022-06-17 10:40:00,63.85,63.85,63.7,63.84,9764.0,57.725,57.725,57.5894,57.716,9764.0
2022-06-17 10:45:00,63.84,63.85,63.58,63.65,15711.0,57.716,57.725,57.4809,57.5442,15711.0
2022-06-17 10:50:00,63.64,63.71,63.57,63.64,11979.0,57.5351,57.5984,57.4719,57.5351,11979.0
2022-06-17 10:55:00,63.63,63.74,63.59,63.65,13120.0,57.5261,57.6255,57.4899,57.5442,13120.0
2022-06-17 11:00:00,63.64,63.9,63.61,63.87,17117.0,57.5351,57.7702,57.508,57.7431,17117.0
2022-06-17 11:05:00,63.85,63.95,63.82,63.91,12407.0,57.725,57.8154,57.6979,57.7792,12407.0
2022-06-17 11:10:00,63.91,63.96,63.87,63.95,8184.0,57.7792,57.8244,57.7431,57.8154,8184.0
2022-06-17 11:15:00,63.95,64.06,63.94,64.05,18901.0,57.8154,57.9149,57.8064,57.9058,18901.0
2022-06-17 11:20:00,64.05,64.05,63.93,63.93,12164.0,57.9058,57.9058,57.7973,57.7973,12164.0
2022-06-17 11:25:00,63.94,64.14,63.89,64.1,17644.0,57.8064,57.9872,57.7612,57.951,17644.0
2022-06-17 11:30:00,64.11,64.28,64.1,64.14,9445.0,57.9601,58.1137,57.951,57.9872,9445.0
2022-06-17 11:35:00,64.14,64.16,64.0,64.08,5892.0,57.9872,58.0053,57.8606,57.9329,5892.0
2022-06-17 11:40:00,64.08,64.13,63.97,63.97,9883.0,57.9329,57.9781,57.8335,57.8335,9883.0
2022-06-17 11:45:00,63.96,63.99,63.91,63.98,6656.0,57.8244,57.8516,57.7792,57.8425,6656.0
2022-06-17 11:50:00,63.99,64.01,63.85,63.98,33863.0,57.8516,57.8696,57.725,57.8425,33863.0
2022-06-17 11:55:00,64.0,64.13,63.96,64.06,16451.0,57.8606,57.9781,57.8244,57.9149,16451.0
2022-06-17 12:00:00,64.03,64.03,63.92,63.94,12178.0,57.8877,57.8877,57.7883,57.8064,12178.0
2022-06-17 12:05:00,63.94,63.99,63.86,63.87,81175.0,57.8064,57.8516,57.734,57.7431,81175.0
2022-06-17 12:10:00,63.89,63.95,63.84,63.9,9061.0,57.7612,57.8154,57.716,57.7702,9061.0
2022-06-17 12:15:00,63.9,64.05,63.86,63.89,14030.0,57.7702,57.9058,57.734,57.7612,14030.0
2022-06-17 12:20:00,63.88,63.94,63.85,63.93,11839.0,57.7521,57.8064,57.725,57.7973,11839.0
2022-06-17 12:25:00,63.92,64.05,63.9,63.98,9770.0,57.7883,57.9058,57.7702,57.8425,9770.0
2022-06-17 12:30:00,63.99,63.99,63.86,63.88,8531.0,57.8516,57.8516,57.734,57.7521,8531.0
2022-06-17 12:35:00,63.87,63.94,63.78,63.93,9294.0,57.7431,57.8064,57.6617,57.7973,9294.0
2022-06-17 12:40:00,63.91,63.94,63.79,63.89,14031.0,57.7792,57.8064,57.6708,57.7612,14031.0
2022-06-17 12:45:00,63.9,63.91,63.76,63.78,13035.0,57.7702,57.7792,57.6436,57.6617,13035.0
2022-06-17 12:50:00,63.78,63.79,63.57,63.61,11729.0,57.6617,57.6708,57.4719,57.508,11729.0
2022-06-17 12:55:00,63.6,63.68,63.58,63.66,9753.0,57.499,57.5713,57.4809,57.5532,9753.0
2022-06-17 13:00:00,63.67,63.86,63.66,63.86,13808.0,57.5623,57.734,57.5532,57.734,13808.0
2022-06-17 13:05:00,63.88,64.08,63.88,64.07,13417.0,57.7521,57.9329,57.7521,57.9239,13417.0
2022-06-17 13:10:00,64.08,64.16,63.98,64.15,34054.0,57.9329,58.0053,57.8425,57.9962,34054.0
2022-06-17 13:15:00,64.15,64.15,64.04,64.07,16467.0,57.9962,57.9962,57.8968,57.9239,16467.0
2022-06-17 13:20:00,64.03,64.05,63.94,64.02,11366.0,57.8877,57.9058,57.8064,57.8787,11366.0
2022-06-17 13:25:00,64.02,64.02,63.85,63.91,6153.0,57.8787,57.8787,57.725,57.7792,6153.0
2022-06-17 13:30:00,63.92,63.95,63.8,63.89,11315.0,57.7883,57.8154,57.6798,57.7612,11315.0
2022-06-17 13:35:00,63.91,63.96,63.81,63.85,18794.0,57.7792,57.8244,57.6888,57.725,18794.0
2022-06-17 13:40:00,63.85,63.96,63.83,63.94,15158.0,57.725,57.8244,57.7069,57.8064,15158.0
2022-06-17 13:45:00,63.94,63.94,63.76,63.82,7747.0,57.8064,57.8064,57.6436,57.6979,7747.0
2022-06-17 13:50:00,63.83,63.89,63.82,63.88,11214.0,57.7069,57.7612,57.6979,57.7521,11214.0
2022-06-17 13:55:00,63.88,63.96,63.85,63.86,9973.0,57.7521,57.8244,57.725,57.734,9973.0
2022-06-17 14:00:00,63.88,64.0,63.86,63.89,26293.0,57.7521,57.8606,57.734,57.7612,26293.0
2022-06-17 14:05:00,63.89,63.96,63.84,63.94,12376.0,57.7612,57.8244,57.716,57.8064,12376.0
2022-06-17 14:10:00,63.98,64.07,63.95,64.06,70678.0,57.8425,57.9239,57.8154,57.9149,70678.0
2022-06-17 14:15:00,64.07,64.14,64.02,64.13,12803.0,57.9239,57.9872,57.8787,57.9781,12803.0
2022-06-17 14:20:00,64.16,64.22,64.13,64.15,16914.0,58.0053,58.0595,57.9781,57.9962,16914.0
2022-06-17 14:25:00,64.15,64.16,63.9,63.92,13984.0,57.9962,58.0053,57.7702,57.7883,13984.0
2022-06-17 14:30:00,63.92,63.94,63.81,63.9,39299.0,57.7883,57.8064,57.6888,57.7702,39299.0
2022-06-17 14:35:00,63.9,64.12,63.89,64.12,17067.0,57.7702,57.9691,57.7612,57.9691,17067.0
2022-06-17 14:40:00,64.14,64.2,64.06,64.06,18555.0,57.9872,58.0414,57.9149,57.9149,18555.0
2022-06-17 14:45:00,64.05,64.12,63.98,64.07,41806.0,57.9058,57.9691,57.8425,57.9239,41806.0
2022-06-17 14:50:00,64.04,64.04,63.89,63.9,26331.0,57.8968,57.8968,57.7612,57.7702,26331.0
2022-06-17 14:55:00,63.9,63.97,63.85,63.88,23408.0,57.7702,57.8335,57.725,57.7521,23408.0
2022-06-17 15:00:00,63.9,64.05,63.9,63.92,21729.0,57.7702,57.9058,57.7702,57.7883,21729.0
2022-06-17 15:05:00,63.92,63.95,63.85,63.88,18956.0,57.7883,57.8154,57.725,57.7521,18956.0
2022-06-17 15:10:00,63.88,63.88,63.63,63.72,35641.0,57.7521,57.7521,57.5261,57.6075,35641.0
2022-06-17 15:15:00,63.71,63.79,63.67,63.71,22388.0,57.5984,57.6708,57.5623,57.5984,22388.0
2022-06-17 15:20:00,63.7,63.86,63.69,63.79,20036.0,57.5894,57.734,57.5803,57.6708,20036.0
2022-06-17 15:25:00,63.79,63.88,63.77,63.86,49835.0,57.6708,57.7521,57.6527,57.734,49835.0
2022-06-17 15:30:00,63.87,63.87,63.69,63.8,43639.0,57.7431,57.7431,57.5803,57.6798,43639.0
2022-06-17 15:35:00,63.81,63.89,63.76,63.83,43817.0,57.6888,57.7612,57.6436,57.7069,43817.0
2022-06-17 15:40:00,63.82,63.91,63.76,63.79,43123.0,57.6979,57.7792,57.6436,57.6708,43123.0
2022-06-17 15:45:00,63.78,63.79,63.64,63.75,59310.0,57.6617,57.6708,57.5351,57.6346,59310.0
2022-06-17 15:50:00,63.75,64.13,63.65,63.92,191138.0,57.6346,57.9781,57.5442,57.7883,191138.0
2022-06-17 15:55:00,63.91,64.04,63.87,63.91,300177.0,57.7792,57.8968,57.7431,57.7792,300177.0
2022-06-21 09:30:00,63.98,64.07,63.77,63.79,86757.0,57.8425,57.9239,57.6527,57.6708,86757.0
2022-06-21 09:35:00,63.79,64.17,63.7,64.17,17051.0,57.6708,58.0143,57.5894,58.0143,17051.0
2022-06-21 09:40:00,64.17,64.26,64.06,64.23,12951.0,58.0143,58.0957,57.9149,58.0685,12951.0
2022-06-21 09:45:00,64.24,64.47,64.23,64.43,11346.0,58.0776,58.2855,58.0685,58.2494,11346.0
2022-06-21 09:50:00,64.45,64.45,64.2,64.25,18517.0,58.2674,58.2674,58.0414,58.0866,18517.0
2022-06-21 09:55:00,64.24,64.24,63.87,63.92,39368.0,58.0776,58.0776,57.7431,57.7883,39368.0
2022-06-21 10:00:00,63.93,64.14,63.92,64.04,21435.0,57.7973,57.9872,57.7883,57.8968,21435.0
2022-06-21 10:05:00,64.05,64.12,64.01,64.08,21356.0,57.9058,57.9691,57.8696,57.9329,21356.0
2022-06-21 10:10:00,64.07,64.08,63.94,63.95,10716.0,57.9239,57.9329,57.8064,57.8154,10716.0
2022-06-21 10:15:00,63.96,64.0,63.85,63.87,8343.0,57.8244,57.8606,57.725,57.7431,8343.0
2022-06-21 10:20:00,63.88,64.05,63.87,64.01,24141.0,57.7521,57.9058,57.7431,57.8696,24141.0
2022-06-21 10:25:00,63.99,64.15,63.98,64.15,5857.0,57.8516,57.9962,57.8425,57.9962,5857.0
2022-06-21 10:30:00,64.18,64.3,64.13,64.3,11089.0,58.0233,58.1318,57.9781,58.1318,11089.0
2022-06-21 10:35:00,64.3,64.37,64.3,64.37,15682.0,58.1318,58.1951,58.1318,58.1951,15682.0
2022-06-21 10:40:00,64.36,64.39,64.29,64.37,12482.0,58.1861,58.2132,58.1228,58.1951,12482.0
2022-06-21 10:45:00,64.38,64.4,64.28,64.36,21039.0,58.2042,58.2222,58.1137,58.1861,21039.0
2022-06-21 10:50:00,64.36,64.39,64.32,64.36,12883.0,58.1861,58.2132,58.1499,58.1861,12883.0
2022-06-21 10:55:00,64.35,64.42,64.35,64.4,16955.0,58.177,58.2403,58.177,58.2222,16955.0
2022-06-21 11:00:00,64.39,64.56,64.37,64.55,13838.0,58.2132,58.3669,58.1951,58.3578,13838.0
2022-06-21 11:05:00,64.54,64.56,64.49,64.54,11771.0,58.3488,58.3669,58.3036,58.3488,11771.0
2022-06-21 11:10:00,64.53,64.53,64.42,64.47,10667.0,58.3398,58.3398,58.2403,58.2855,10667.0
2022-06-21 11:15:00,64.46,64.55,64.43,64.51,11409.0,58.2765,58.3578,58.2494,58.3217,11409.0
2022-06-21 11:20:00,64.52,64.59,64.5,64.55,10455.0,58.3307,58.394,58.3126,58.3578,10455.0
2022-06-21 11:25:00,64.55,64.66,64.52,64.66,10001.0,58.3578,58.4573,58.3307,58.4573,10001.0
2022-06-21 11:30:00,64.66,64.84,64.65,64.84,13531.0,58.4573,58.62,58.4483,58.62,13531.0
2022-06-21 11:35:00,64.83,64.88,64.71,64.73,14356.0,58.611,58.6562,58.5025,58.5206,14356.0
2022-06-21 11:40:00,64.73,64.76,64.66,64.7,10594.0,58.5206,58.5477,58.4573,58.4935,10594.0
2022-06-21 11:45:00,64.71,64.73,64.61,64.67,11547.0,58.5025,58.5206,58.4121,58.4663,11547.0
2022-06-21 11:50:00,64.69,64.76,64.65,64.71,21200.0,58.4844,58.5477,58.4483,58.5025,21200.0
2022-06-21 11:55:00,64.7,64.75,64.66,64.66,11818.0,58.4935,58.5387,58.4573,58.4573,11818.0
2022-06-21 12:00:00,64.67,64.72,64.6,64.63,9526.0,58.4663,58.5115,58.4031,58.4302,9526.0
2022-06-21 12:05:00,64.62,64.72,64.6,64.72,9493.0,58.4211,58.5115,58.4031,58.5115,9493.0
2022-06-21 12:10:00,64.72,64.72,64.59,64.59,8693.0,58.5115,58.5115,58.394,58.394,8693.0
2022-06-21 12:15:00,64.58,64.7,64.57,64.69,14143.0,58.385,58.4935,58.3759,58.4844,14143.0
2022-06-21 12:20:00,64.7,64.76,64.68,64.73,6928.0,58.4935,58.5477,58.4754,58.5206,6928.0
2022-06-21 12:25:00,64.71,64.73,64.61,64.64,12103.0,58.5025,58.5206,58.4121,58.4392,12103.0
2022-06-21 12:30:00,64.62,64.62,64.49,64.58,11746.0,58.4211,58.4211,58.3036,58.385,11746.0
2022-06-21 12:35:00,64.58,64.61,64.56,64.58,8879.0,58.385,58.4121,58.3669,58.385,8879.0
2022-06-21 12:40:00,64.56,64.6,64.52,64.6,7087.0,58.3669,58.4031,58.3307,58.4031,7087.0
2022-06-21 12:45:00,64.61,64.61,64.55,64.6,6086.0,58.4121,58.4121,58.3578,58.4031,6086.0
2022-06-21 12:50:00,64.6,64.63,64.58,64.62,8619.0,58.4031,58.4302,58.385,58.4211,8619.0
2022-06-21 12:55:00,64.62,64.67,64.6,64.66,8433.0,58.4211,58.4663,58.4031,58.4573,8433.0
2022-06-21 13:00:00,64.67,64.74,64.66,64.74,3554.0,58.4663,58.5296,58.4573,58.5296,3554.0
2022-06-21 13:05:00,64.78,64.9,64.75,64.89,8708.0,58.5658,58.6743,58.5387,58.6652,8708.0
2022-06-21 13:10:00,64.89,64.89,64.8,64.83,8637.0,58.6652,58.6652,58.5839,58.611,8637.0
2022-06-21 13:15:00,64.82,64.85,64.8,64.81,5747.0,58.6019,58.6291,58.5839,58.5929,5747.0
2022-06-21 13:20:00,64.81,64.81,64.72,64.75,3443.0,58.5929,58.5929,58.5115,58.5387,3443.0
2022-06-21 13:25:00,64.74,64.74,64.72,64.73,6669.0,58.5296,58.5296,58.5115,58.5206,6669.0
2022-06-21 13:30:00,64.73,64.76,64.71,64.75,6846.0,58.5206,58.5477,58.5025,58.5387,6846.0
2022-06-21 13:35:00,64.75,64.75,64.68,64.69,4119.0,58.5387,58.5387,58.4754,58.4844,4119.0
2022-06-21 13:40:00,64.69,64.82,64.68,64.82,12429.0,58.4844,58.6019,58.4754,58.6019,12429.0
2022-06-21 13:45:00,64.81,64.81,64.73,64.79,14225.0,58.5929,58.5929,58.5206,58.5748,14225.0
2022-06-21 13:50:00,64.78,64.81,64.74,64.77,11502.0,58.5658,58.5929,58.5296,58.5567,11502.0
2022-06-21 13:55:00,64.76,64.76,64.68,64.7,15116.0,58.5477,58.5477,58.4754,58.4935,15116.0
2022-06-21 14:00:00,64.69,64.75,64.66,64.73,12313.0,58.4844,58.5387,58.4573,58.5206,12313.0
2022-06-21 14:05:00,64.73,64.82,64.71,64.82,15077.0,58.5206,58.6019,58.5025,58.6019,15077.0
2022-06-21 14:10:00,64.84,64.89,64.8,64.81,11430.0,58.62,58.6652,58.5839,58.5929,11430.0
2022-06-21 14:15:00,64.82,64.92,64.82,64.89,17706.0,58.6019,58.6924,58.6019,58.6652,17706.0
2022-06-21 14:20:00,64.88,64.88,64.79,64.81,9481.0,58.6562,58.6562,58.5748,58.5929,9481.0
2022-06-21 14:25:00,64.81,64.85,64.79,64.84,12202.0,58.5929,58.6291,58.5748,58.62,12202.0
2022-06-21 14:30:00,64.84,64.86,64.81,64.85,9174.0,58.62,58.6381,58.5929,58.6291,9174.0
2022-06-21 14:35:00,64.84,64.89,64.84,64.87,10880.0,58.62,58.6652,58.62,58.6471,10880.0
2022-06-21 14:40:00,64.86,64.97,64.85,64.92,24479.0,58.6381,58.7376,58.6291,58.6924,24479.0
2022-06-21 14:45:00,64.92,64.98,64.86,64.87,13617.0,58.6924,58.7466,58.6381,58.6471,13617.0
2022-06-21 14:50:00,64.86,64.99,64.86,64.97,11088.0,58.6381,58.7556,58.6381,58.7376,11088.0
2022-06-21 14:55:00,64.97,64.98,64.94,64.95,16161.0,58.7376,58.7466,58.7104,58.7195,16161.0
2022-06-21 15:00:00,64.98,64.99,64.94,64.95,15496.0,58.7466,58.7556,58.7104,58.7195,15496.0
2022-06-21 15:05:00,64.96,64.96,64.87,64.9,25666.0,58.7285,58.7285,58.6471,58.6743,25666.0
2022-06-21 15:10:00,64.89,64.96,64.89,64.93,38279.0,58.6652,58.7285,58.6652,58.7014,38279.0
2022-06-21 15:15:00,64.93,64.96,64.84,64.85,30419.0,58.7014,58.7285,58.62,58.6291,30419.0
2022-06-21 15:20:00,64.85,64.86,64.78,64.86,24054.0,58.6291,58.6381,58.5658,58.6381,24054.0
2022-06-21 15:25:00,64.86,64.87,64.76,64.8,22039.0,58.6381,58.6471,58.5477,58.5839,22039.0
2022-06-21 15:30:00,64.8,64.86,64.76,64.85,20029.0,58.5839,58.6381,58.5477,58.6291,20029.0
2022-06-21 15:35:00,64.84,64.84,64.76,64.78,20510.0,58.62,58.62,58.5477,58.5658,20510.0
2022-06-21 15:40:00,64.78,64.79,64.71,64.73,21523.0,58.5658,58.5748,58.5025,58.5206,21523.0
2022-06-21 15:45:00,64.75,64.83,64.73,64.81,33055.0,58.5387,58.611,58.5206,58.5929,33055.0
2022-06-21 15:50:00,64.82,64.94,64.66,64.8,134135.0,58.6019,58.7104,58.4573,58.5839,134135.0
2022-06-21 15:55:00,64.8,64.82,64.7,64.76,367128.0,58.5839,58.6019,58.4935,58.5477,367128.0
2022-06-22 09:30:00,64.44,64.82,64.4,64.51,49465.0,58.2584,58.6019,58.2222,58.3217,49465.0
2022-06-22 09:35:00,64.54,64.72,64.48,64.69,15711.0,58.3488,58.5115,58.2946,58.4844,15711.0
2022-06-22 09:40:00,64.72,64.77,64.68,64.74,11228.0,58.5115,58.5567,58.4754,58.5296,11228.0
2022-06-22 09:45:00,64.75,64.98,64.75,64.98,14540.0,58.5387,58.7466,58.5387,58.7466,14540.0
2022-06-22 09:50:00,64.95,65.11,64.86,65.06,16292.0,58.7195,58.8641,58.6381,58.8189,16292.0
2022-06-22 09:55:00,65.09,65.11,64.85,64.86,18118.0,58.846,58.8641,58.6291,58.6381,18118.0
2022-06-22 10:00:00,64.85,64.87,64.71,64.78,16985.0,58.6291,58.6471,58.5025,58.5658,16985.0
2022-06-22 10:05:00,64.75,64.92,64.75,64.91,11951.0,58.5387,58.6924,58.5387,58.6833,11951.0
2022-06-22 10:10:00,64.91,64.94,64.82,64.93,6763.0,58.6833,58.7104,58.6019,58.7014,6763.0
2022-06-22 10:15:00,64.91,65.13,64.9,65.12,18850.0,58.6833,58.8822,58.6743,58.8732,18850.0
2022-06-22 10:20:00,65.13,65.21,65.06,65.2,12001.0,58.8822,58.9545,58.8189,58.9455,12001.0
2022-06-22 10:25:00,65.21,65.25,65.15,65.25,19608.0,58.9545,58.9907,58.9003,58.9907,19608.0
2022-06-22 10:30:00,65.23,65.29,65.2,65.26,14749.0,58.9726,59.0269,58.9455,58.9997,14749.0
2022-06-22 10:35:00,65.24,65.36,65.23,65.3,12301.0,58.9817,59.0901,58.9726,59.0359,12301.0
2022-06-22 10:40:00,65.32,65.34,65.24,65.24,10605.0,59.054,59.0721,58.9817,58.9817,10605.0
2022-06-22 10:45:00,65.26,65.33,65.23,65.3,12269.0,58.9997,59.063,58.9726,59.0359,12269.0
2022-06-22 10:50:00,65.3,65.35,65.23,65.23,8417.0,59.0359,59.0811,58.9726,58.9726,8417.0
2022-06-22 10:55:00,65.2,65.33,65.2,65.33,10524.0,58.9455,59.063,58.9455,59.063,10524.0
2022-06-22 11:00:00,65.33,65.33,65.16,65.18,12385.0,59.063,59.063,58.9093,58.9274,12385.0
2022-06-22 11:05:00,65.18,65.3,65.13,65.29,12072.0,58.9274,59.0359,58.8822,59.0269,12072.0
2022-06-22 11:10:00,65.29,65.41,65.25,65.4,9877.0,59.0269,59.1353,58.9907,59.1263,9877.0
2022-06-22 11:15:00,65.42,65.58,65.42,65.56,18061.0,59.1444,59.289,59.1444,59.271,18061.0
2022-06-22 11:20:00,65.56,65.64,65.55,65.57,13990.0,59.271,59.3433,59.2619,59.28,13990.0
2022-06-22 11:25:00,65.56,65.67,65.56,65.62,11739.0,59.271,59.3704,59.271,59.3252,11739.0
2022-06-22 11:30:00,65.58,65.67,65.57,65.57,12633.0,59.289,59.3704,59.28,59.28,12633.0
2022-06-22 11:35:00,65.56,65.66,65.56,65.66,6220.0,59.271,59.3614,59.271,59.3614,6220.0
2022-06-22 11:40:00,65.64,65.64,65.43,65.43,16977.0,59.3433,59.3433,59.1534,59.1534,16977.0
2022-06-22 11:45:00,65.44,65.57,65.43,65.55,8495.0,59.1625,59.28,59.1534,59.2619,8495.0
2022-06-22 11:50:00,65.57,65.57,65.47,65.52,10842.0,59.28,59.28,59.1896,59.2348,10842.0
2022-06-22 11:55:00,65.53,65.54,65.46,65.49,8697.0,59.2438,59.2529,59.1806,59.2077,8697.0
2022-06-22 12:00:00,65.48,65.68,65.48,65.59,23511.0,59.1986,59.3794,59.1986,59.2981,23511.0
2022-06-22 12:05:00,65.56,65.57,65.51,65.57,9689.0,59.271,59.28,59.2258,59.28,9689.0
2022-06-22 12:10:00,65.59,65.74,65.58,65.69,11260.0,59.2981,59.4337,59.289,59.3885,11260.0
2022-06-22 12:15:00,65.69,65.81,65.69,65.78,8577.0,59.3885,59.497,59.3885,59.4699,8577.0
2022-06-22 12:20:00,65.78,65.86,65.74,65.79,41750.0,59.4699,59.5422,59.4337,59.4789,41750.0
2022-06-22 12:25:00,65.77,65.8,65.73,65.74,20082.0,59.4608,59.4879,59.4247,59.4337,20082.0
2022-06-22 12:30:00,65.75,65.86,65.75,65.84,12153.0,59.4427,59.5422,59.4427,59.5241,12153.0
2022-06-22 12:35:00,65.85,65.89,65.82,65.83,18895.0,59.5331,59.5693,59.506,59.5151,18895.0
2022-06-22 12:40:00,65.84,65.95,65.84,65.92,13503.0,59.5241,59.6235,59.5241,59.5964,13503.0
2022-06-22 12:45:00,65.92,65.95,65.85,65.87,9540.0,59.5964,59.6235,59.5331,59.5512,9540.0
2022-06-22 12:50:00,65.87,65.91,65.84,65.85,6413.0,59.5512,59.5874,59.5241,59.5331,6413.0
2022-06-22 12:55:00,65.85,65.9,65.84,65.9,8185.0,59.5331,59.5783,59.5241,59.5783,8185.0
2022-06-22 13:00:00,65.9,65.9,65.74,65.74,16438.0,59.5783,59.5783,59.4337,59.4337,16438.0
2022-06-22 13:05:00,65.75,65.88,65.75,65.85,12127.0,59.4427,59.5603,59.4427,59.5331,12127.0
2022-06-22 13:10:00,65.84,65.86,65.8,65.82,9857.0,59.5241,59.5422,59.4879,59.506,9857.0
2022-06-22 13:15:00,65.81,65.85,65.77,65.84,9211.0,59.497,59.5331,59.4608,59.5241,9211.0
2022-06-22 13:20:00,65.84,65.87,65.79,65.86,8897.0,59.5241,59.5512,59.4789,59.5422,8897.0
2022-06-22 13:25:00,65.86,65.87,65.8,65.85,11952.0,59.5422,59.5512,59.4879,59.5331,11952.0
2022-06-22 13:30:00,65.83,65.85,65.72,65.72,16206.0,59.5151,59.5331,59.4156,59.4156,16206.0
2022-06-22 13:35:00,65.7,65.78,65.66,65.75,14000.0,59.3975,59.4699,59.3614,59.4427,14000.0
2022-06-22 13:40:00,65.73,65.75,65.71,65.74,7313.0,59.4247,59.4427,59.4066,59.4337,7313.0
2022-06-22 13:45:00,65.74,65.81,65.73,65.81,10477.0,59.4337,59.497,59.4247,59.497,10477.0
2022-06-22 13:50:00,65.82,65.84,65.77,65.79,7000.0,59.506,59.5241,59.4608,59.4789,7000.0
2022-06-22 13:55:00,65.8,65.87,65.75,65.87,5882.0,59.4879,59.5512,59.4427,59.5512,5882.0
2022-06-22 14:00:00,65.88,65.92,65.82,65.91,8061.0,59.5603,59.5964,59.506,59.5874,8061.0
2022-06-22 14:05:00,65.91,66.09,65.91,66.08,11850.0,59.5874,59.7501,59.5874,59.7411,11850.0
2022-06-22 14:10:00,66.05,66.05,65.94,65.99,10760.0,59.714,59.714,59.6145,59.6597,10760.0
2022-06-22 14:15:00,65.99,66.06,65.97,65.99,12631.0,59.6597,59.723,59.6416,59.6597,12631.0
2022-06-22 14:20:00,66.01,66.01,65.87,65.92,10718.0,59.6778,59.6778,59.5512,59.5964,10718.0
2022-06-22 14:25:00,65.93,65.93,65.82,65.89,6574.0,59.6055,59.6055,59.506,59.5693,6574.0
2022-06-22 14:30:00,65.9,65.97,65.89,65.97,11805.0,59.5783,59.6416,59.5693,59.6416,11805.0
2022-06-22 14:35:00,65.97,65.99,65.9,65.93,16104.0,59.6416,59.6597,59.5783,59.6055,16104.0
2022-06-22 14:40:00,65.92,65.97,65.91,65.94,12545.0,59.5964,59.6416,59.5874,59.6145,12545.0
2022-06-22 14:45:00,65.94,66.02,65.93,65.96,12074.0,59.6145,59.6868,59.6055,59.6326,12074.0
2022-06-22 14:50:00,65.97,66.04,65.94,66.03,10019.0,59.6416,59.7049,59.6145,59.6959,10019.0
2022-06-22 14:55:00,66.04,66.09,66.04,66.08,14080.0,59.7049,59.7501,59.7049,59.7411,14080.0
2022-06-22 15:00:00,66.08,66.09,66.0,66.06,25866.0,59.7411,59.7501,59.6688,59.723,25866.0
2022-06-22 15:05:00,66.08,66.09,65.97,65.98,52161.0,59.7411,59.7501,59.6416,59.6507,52161.0
2022-06-22 15:10:00,65.98,66.03,65.91,66.03,30890.0,59.6507,59.6959,59.5874,59.6959,30890.0
2022-06-22 15:15:00,66.04,66.09,66.01,66.03,80383.0,59.7049,59.7501,59.6778,59.6959,80383.0
2022-06-22 15:20:00,66.03,66.11,65.95,66.01,52832.0,59.6959,59.7682,59.6235,59.6778,52832.0
2022-06-22 15:25:00,66.01,66.01,65.86,65.95,59995.0,59.6778,59.6778,59.5422,59.6235,59995.0
2022-06-22 15:30:00,65.94,66.02,65.92,65.96,68459.0,59.6145,59.6868,59.5964,59.6326,68459.0
2022-06-22 15:35:00,65.97,65.98,65.89,65.97,74209.0,59.6416,59.6507,59.5693,59.6416,74209.0
2022-06-22 15:40:00,65.96,65.96,65.9,65.92,62967.0,59.6326,59.6326,59.5783,59.5964,62967.0
2022-06-22 15:45:00,65.91,65.93,65.72,65.77,108799.0,59.5874,59.6055,59.4156,59.4608,108799.0
2022-06-22 15:50:00,65.76,65.95,65.7,65.92,110388.0,59.4518,59.6235,59.3975,59.5964,110388.0
2022-06-22 15:55:00,65.92,65.98,65.77,65.77,324330.0,59.5964,59.6507,59.4608,59.4608,324330.0
2022-06-23 09:30:00,65.91,66.28,65.91,66.28,85273.0,59.5874,59.9219,59.5874,59.9219,85273.0
2022-06-23 09:35:00,66.27,66.47,66.22,66.47,55166.0,59.9129,60.0937,59.8676,60.0937,55166.0
2022-06-23 09:40:00,66.46,66.87,66.45,66.84,41392.0,60.0846,60.4553,60.0756,60.4282,41392.0
2022-06-23 09:45:00,66.85,66.88,66.71,66.8,26008.0,60.4372,60.4643,60.3106,60.392,26008.0
2022-06-23 09:50:00,66.78,66.86,66.66,66.78,20596.0,60.3739,60.4463,60.2654,60.3739,20596.0
2022-06-23 09:55:00,66.76,66.95,66.72,66.92,41394.0,60.3558,60.5276,60.3197,60.5005,41394.0
2022-06-23 10:00:00,66.92,67.02,66.73,66.76,29611.0,60.5005,60.5909,60.3287,60.3558,29611.0
2022-06-23 10:05:00,66.76,66.79,66.54,66.64,39322.0,60.3558,60.383,60.1569,60.2474,39322.0
2022-06-23 10:10:00,66.64,66.83,66.62,66.83,38439.0,60.2474,60.4191,60.2293,60.4191,38439.0
2022-06-23 10:15:00,66.84,66.88,66.81,66.83,20209.0,60.4282,60.4643,60.401,60.4191,20209.0
2022-06-23 10:20:00,66.85,66.98,66.85,66.94,35359.0,60.4372,60.5547,60.4372,60.5186,35359.0
2022-06-23 10:25:00,66.93,66.99,66.83,66.84,35483.0,60.5095,60.5638,60.4191,60.4282,35483.0
2022-06-23 10:30:00,66.84,66.88,66.69,66.74,47119.0,60.4282,60.4643,60.2926,60.3378,47119.0
2022-06-23 10:35:00,66.73,66.87,66.71,66.87,34962.0,60.3287,60.4553,60.3106,60.4553,34962.0
2022-06-23 10:40:00,66.91,66.96,66.72,66.72,34103.0,60.4915,60.5367,60.3197,60.3197,34103.0
2022-06-23 10:45:00,66.7,66.84,66.7,66.75,19490.0,60.3016,60.4282,60.3016,60.3468,19490.0
2022-06-23 10:50:00,66.74,66.95,66.72,66.82,47662.0,60.3378,60.5276,60.3197,60.4101,47662.0
2022-06-23 10:55:00,66.83,66.95,66.81,66.93,18079.0,60.4191,60.5276,60.401,60.5095,18079.0
2022-06-23 11:00:00,66.94,66.94,66.88,66.9,14014.0,60.5186,60.5186,60.4643,60.4824,14014.0
2022-06-23 11:05:00,66.89,67.01,66.89,67.0,12690.0,60.4734,60.5819,60.4734,60.5728,12690.0
2022-06-23 11:10:00,67.01,67.08,66.99,67.03,17558.0,60.5819,60.6451,60.5638,60.5999,17558.0
2022-06-23 11:15:00,67.05,67.06,66.97,67.02,21326.0,60.618,60.6271,60.5457,60.5909,21326.0
2022-06-23 11:20:00,67.02,67.02,66.85,66.86,17901.0,60.5909,60.5909,60.4372,60.4463,17901.0
2022-06-23 11:25:00,66.85,66.95,66.85,66.89,18440.0,60.4372,60.5276,60.4372,60.4734,18440.0
2022-06-23 11:30:00,66.88,66.9,66.7,66.75,27305.0,60.4643,60.4824,60.3016,60.3468,27305.0
2022-06-23 11:35:00,66.74,66.75,66.63,66.65,11906.0,60.3378,60.3468,60.2383,60.2564,11906.0
2022-06-23 11:40:00,66.63,66.67,66.53,66.57,12774.0,60.2383,60.2745,60.1479,60.1841,12774.0
2022-06-23 11:45:00,66.57,66.6,66.51,66.55,25801.0,60.1841,60.2112,60.1298,60.166,25801.0
2022-06-23 11:50:00,66.55,66.55,66.45,66.47,15968.0,60.166,60.166,60.0756,60.0937,15968.0
2022-06-23 11:55:00,66.48,66.54,66.44,66.49,17101.0,60.1027,60.1569,60.0665,60.1117,17101.0
2022-06-23 12:00:00,66.5,66.52,66.4,66.42,40379.0,60.1208,60.1389,60.0304,60.0485,40379.0
2022-06-23 12:05:00,66.42,66.59,66.41,66.47,19925.0,60.0485,60.2022,60.0394,60.0937,19925.0
2022-06-23 12:10:00,66.48,66.58,66.45,66.55,16427.0,60.1027,60.1931,60.0756,60.166,16427.0
2022-06-23 12:15:00,66.55,66.66,66.51,66.63,20854.0,60.166,60.2654,60.1298,60.2383,20854.0
2022-06-23 12:20:00,66.64,66.69,66.56,66.59,17321.0,60.2474,60.2926,60.175,60.2022,17321.0
2022-06-23 12:25:00,66.6,66.61,66.52,66.52,17397.0,60.2112,60.2202,60.1389,60.1389,17397.0
2022-06-23 12:30:00,66.51,66.56,66.5,66.54,14703.0,60.1298,60.175,60.1208,60.1569,14703.0
2022-06-23 12:35:00,66.56,66.67,66.52,66.66,18176.0,60.175,60.2745,60.1389,60.2654,18176.0
2022-06-23 12:40:00,66.67,66.7,66.6,66.66,20510.0,60.2745,60.3016,60.2112,60.2654,20510.0
2022-06-23 12:45:00,66.65,66.88,66.65,66.87,21474.0,60.2564,60.4643,60.2564,60.4553,21474.0
2022-06-23 12:50:00,66.87,66.88,66.78,66.82,23681.0,60.4553,60.4643,60.3739,60.4101,23681.0
2022-06-23 12:55:00,66.81,66.91,66.78,66.83,14184.0,60.401,60.4915,60.3739,60.4191,14184.0
2022-06-23 13:00:00,66.82,66.9,66.79,66.9,15489.0,60.4101,60.4824,60.383,60.4824,15489.0
2022-06-23 13:05:00,66.9,66.93,66.86,66.88,15518.0,60.4824,60.5095,60.4463,60.4643,15518.0
2022-06-23 13:10:00,66.88,66.89,66.81,66.84,14409.0,60.4643,60.4734,60.401,60.4282,14409.0
2022-06-23 13:15:00,66.86,66.88,66.75,66.75,19316.0,60.4463,60.4643,60.3468,60.3468,19316.0
2022-06-23 13:20:00,66.75,66.87,66.73,66.82,24221.0,60.3468,60.4553,60.3287,60.4101,24221.0
2022-06-23 13:25:00,66.82,66.87,66.76,66.77,56209.0,60.4101,60.4553,60.3558,60.3649,56209.0
2022-06-23 13:30:00,66.77,66.84,66.75,66.8,27255.0,60.3649,60.4282,60.3468,60.392,27255.0
2022-06-23 13:35:00,66.81,66.82,66.7,66.72,15294.0,60.401,60.4101,60.3016,60.3197,15294.0
2022-06-23 13:40:00,66.72,66.73,66.62,66.68,20557.0,60.3197,60.3287,60.2293,60.2835,20557.0
2022-06-23 13:45:00,66.68,66.77,66.66,66.77,15310.0,60.2835,60.3649,60.2654,60.3649,15310.0
2022-06-23 13:50:00,66.77,66.85,66.77,66.84,13194.0,60.3649,60.4372,60.3649,60.4282,13194.0
2022-06-23 13:55:00,66.85,66.95,66.84,66.95,15131.0,60.4372,60.5276,60.4282,60.5276,15131.0
2022-06-23 14:00:00,66.95,67.06,66.94,67.02,27226.0,60.5276,60.6271,60.5186,60.5909,27226.0
2022-06-23 14:05:00,67.02,67.06,67.0,67.04,20561.0,60.5909,60.6271,60.5728,60.609,20561.0
2022-06-23 14:10:00,67.03,67.06,67.0,67.03,13994.0,60.5999,60.6271,60.5728,60.5999,13994.0
2022-06-23 14:15:00,67.03,67.05,66.97,67.0,21780.0,60.5999,60.618,60.5457,60.5728,21780.0
2022-06-23 14:20:00,66.99,67.06,66.99,67.05,64253.0,60.5638,60.6271,60.5638,60.618,64253.0
2022-06-23 14:25:00,67.05,67.08,67.0,67.06,17653.0,60.618,60.6451,60.5728,60.6271,17653.0
2022-06-23 14:30:00,67.06,67.18,67.04,67.17,18654.0,60.6271,60.7356,60.609,60.7265,18654.0
2022-06-23 14:35:00,67.15,67.16,67.06,67.12,17939.0,60.7084,60.7175,60.6271,60.6813,17939.0
2022-06-23 14:40:00,67.11,67.13,67.08,67.11,25056.0,60.6723,60.6904,60.6451,60.6723,25056.0
2022-06-23 14:45:00,67.1,67.1,67.04,67.06,11306.0,60.6632,60.6632,60.609,60.6271,11306.0
2022-06-23 14:50:00,67.06,67.08,67.03,67.04,14810.0,60.6271,60.6451,60.5999,60.609,14810.0
2022-06-23 14:55:00,67.03,67.05,66.99,67.05,21868.0,60.5999,60.618,60.5638,60.618,21868.0
2022-06-23 15:00:00,67.05,67.08,67.03,67.06,24032.0,60.618,60.6451,60.5999,60.6271,24032.0
2022-06-23 15:05:00,67.06,67.09,67.04,67.06,29234.0,60.6271,60.6542,60.609,60.6271,29234.0
2022-06-23 15:10:00,67.06,67.07,66.94,66.97,45512.0,60.6271,60.6361,60.5186,60.5457,45512.0
2022-06-23 15:15:00,66.98,67.01,66.94,66.97,28189.0,60.5547,60.5819,60.5186,60.5457,28189.0
2022-06-23 15:20:00,66.98,67.09,66.98,67.05,29146.0,60.5547,60.6542,60.5547,60.618,29146.0
2022-06-23 15:25:00,67.04,67.1,67.03,67.05,31972.0,60.609,60.6632,60.5999,60.618,31972.0
2022-06-23 15:30:00,67.05,67.2,67.04,67.18,40228.0,60.618,60.7536,60.609,60.7356,40228.0
2022-06-23 15:35:00,67.18,67.19,67.05,67.15,45462.0,60.7356,60.7446,60.618,60.7084,45462.0
2022-06-23 15:40:00,67.16,67.28,67.14,67.28,68005.0,60.7175,60.826,60.6994,60.826,68005.0
2022-06-23 15:45:00,67.28,67.4,67.28,67.37,86237.0,60.826,60.9345,60.826,60.9073,86237.0
2022-06-23 15:50:00,67.37,67.44,67.28,67.31,132101.0,60.9073,60.9706,60.826,60.8531,132101.0
2022-06-23 15:55:00,67.31,67.36,67.21,67.28,298242.0,60.8531,60.8983,60.7627,60.826,298242.0
2022-06-24 09:30:00,67.47,67.5,67.34,67.45,49285.0,60.9977,61.0249,60.8802,60.9797,49285.0
2022-06-24 09:35:00,67.46,67.52,67.32,67.44,65322.0,60.9887,61.0429,60.8621,60.9706,65322.0
2022-06-24 09:40:00,67.44,67.82,67.43,67.79,35473.0,60.9706,61.3142,60.9616,61.287,35473.0
2022-06-24 09:45:00,67.79,67.98,67.67,67.93,34057.0,61.287,61.4588,61.1786,61.4136,34057.0
2022-06-24 09:50:00,67.93,67.95,67.75,67.84,23246.0,61.4136,61.4317,61.2509,61.3322,23246.0
2022-06-24 09:55:00,67.83,67.87,67.76,67.8,12353.0,61.3232,61.3594,61.2599,61.2961,12353.0
2022-06-24 10:00:00,67.8,68.06,67.8,67.99,30398.0,61.2961,61.5311,61.2961,61.4679,30398.0
2022-06-24 10:05:00,67.98,68.05,67.87,67.98,18168.0,61.4588,61.5221,61.3594,61.4588,18168.0
2022-06-24 10:10:00,67.99,68.0,67.81,67.85,15082.0,61.4679,61.4769,61.3051,61.3413,15082.0
2022-06-24 10:15:00,67.84,67.99,67.83,67.97,10394.0,61.3322,61.4679,61.3232,61.4498,10394.0
2022-06-24 10:20:00,67.98,67.99,67.91,67.91,11322.0,61.4588,61.4679,61.3955,61.3955,11322.0
2022-06-24 10:25:00,67.91,67.92,67.75,67.8,19148.0,61.3955,61.4046,61.2509,61.2961,19148.0
2022-06-24 10:30:00,67.81,67.81,67.68,67.68,14891.0,61.3051,61.3051,61.1876,61.1876,14891.0
2022-06-24 10:35:00,67.67,67.69,67.57,67.57,10628.0,61.1786,61.1966,61.0881,61.0881,10628.0
2022-06-24 10:40:00,67.57,67.73,67.55,67.7,10400.0,61.0881,61.2328,61.0701,61.2057,10400.0
2022-06-24 10:45:00,67.7,67.87,67.69,67.87,7771.0,61.2057,61.3594,61.1966,61.3594,7771.0
2022-06-24 10:50:00,67.88,67.91,67.79,67.79,10734.0,61.3684,61.3955,61.287,61.287,10734.0
2022-06-24 10:55:00,67.77,67.78,67.71,67.73,12620.0,61.269,61.278,61.2147,61.2328,12620.0
2022-06-24 11:00:00,67.72,67.74,67.68,67.71,8726.0,61.2238,61.2418,61.1876,61.2147,8726.0
2022-06-24 11:05:00,67.71,67.74,67.66,67.73,13672.0,61.2147,61.2418,61.1695,61.2328,13672.0
2022-06-24 11:10:00,67.73,67.93,67.73,67.92,11510.0,61.2328,61.4136,61.2328,61.4046,11510.0
2022-06-24 11:15:00,67.92,67.96,67.88,67.95,13677.0,61.4046,61.4407,61.3684,61.4317,13677.0
2022-06-24 11:20:00,67.95,68.06,67.94,68.01,14869.0,61.4317,61.5311,61.4227,61.4859,14869.0
2022-06-24 11:25:00,68.01,68.02,67.98,67.98,13882.0,61.4859,61.495,61.4588,61.4588,13882.0
2022-06-24 11:30:00,67.98,68.04,67.92,67.99,10940.0,61.4588,61.5131,61.4046,61.4679,10940.0
2022-06-24 11:35:00,67.97,68.06,67.96,68.05,10413.0,61.4498,61.5311,61.4407,61.5221,10413.0
2022-06-24 11:40:00,68.05,68.21,68.04,68.21,5975.0,61.5221,61.6668,61.5131,61.6668,5975.0
2022-06-24 11:45:00,68.21,68.24,68.16,68.18,24374.0,61.6668,61.6939,61.6215,61.6396,24374.0
2022-06-24 11:50:00,68.18,68.26,68.17,68.25,11274.0,61.6396,61.712,61.6306,61.7029,11274.0
2022-06-24 11:55:00,68.25,68.26,68.18,68.25,44556.0,61.7029,61.712,61.6396,61.7029,44556.0
2022-06-24 12:00:00,68.24,68.33,68.2,68.29,20891.0,61.6939,61.7752,61.6577,61.7391,20891.0
2022-06-24 12:05:00,68.29,68.4,68.29,68.4,18904.0,61.7391,61.8385,61.7391,61.8385,18904.0
2022-06-24 12:10:00,68.4,68.49,68.38,68.48,11004.0,61.8385,61.9199,61.8204,61.9108,11004.0
2022-06-24 12:15:00,68.49,68.54,68.49,68.49,16149.0,61.9199,61.9651,61.9199,61.9199,16149.0
2022-06-24 12:20:00,68.49,68.49,68.35,68.38,10658.0,61.9199,61.9199,61.7933,61.8204,10658.0
2022-06-24 12:25:00,68.39,68.39,68.25,68.27,11463.0,61.8295,61.8295,61.7029,61.721,11463.0
2022-06-24 12:30:00,68.28,68.28,68.16,68.17,9335.0,61.73,61.73,61.6215,61.6306,9335.0
2022-06-24 12:35:00,68.17,68.23,68.15,68.22,14834.0,61.6306,61.6848,61.6125,61.6758,14834.0
2022-06-24 12:40:00,68.22,68.31,68.2,68.27,6953.0,61.6758,61.7572,61.6577,61.721,6953.0
2022-06-24 12:45:00,68.28,68.29,68.22,68.26,9501.0,61.73,61.7391,61.6758,61.712,9501.0
2022-06-24 12:50:00,68.26,68.28,68.24,68.27,4616.0,61.712,61.73,61.6939,61.721,4616.0
2022-06-24 12:55:00,68.27,68.29,68.22,68.23,8585.0,61.721,61.7391,61.6758,61.6848,8585.0
2022-06-24 13:00:00,68.21,68.27,68.21,68.24,11410.0,61.6668,61.721,61.6668,61.6939,11410.0
2022-06-24 13:05:00,68.25,68.27,68.21,68.25,11402.0,61.7029,61.721,61.6668,61.7029,11402.0
2022-06-24 13:10:00,68.26,68.28,68.24,68.26,10694.0,61.712,61.73,61.6939,61.712,10694.0
2022-06-24 13:15:00,68.26,68.27,68.16,68.17,30899.0,61.712,61.721,61.6215,61.6306,30899.0
2022-06-24 13:20:00,68.16,68.34,68.16,68.34,13413.0,61.6215,61.7843,61.6215,61.7843,13413.0
2022-06-24 13:25:00,68.34,68.35,68.3,68.33,12502.0,61.7843,61.7933,61.7481,61.7752,12502.0
2022-06-24 13:30:00,68.32,68.32,68.26,68.26,9961.0,61.7662,61.7662,61.712,61.712,9961.0
2022-06-24 13:35:00,68.27,68.32,68.26,68.31,13501.0,61.721,61.7662,61.712,61.7572,13501.0
2022-06-24 13:40:00,68.3,68.43,68.29,68.42,6146.0,61.7481,61.8656,61.7391,61.8566,6146.0
2022-06-24 13:45:00,68.41,68.44,68.39,68.42,10090.0,61.8476,61.8747,61.8295,61.8566,10090.0
2022-06-24 13:50:00,68.43,68.47,68.38,68.38,12065.0,61.8656,61.9018,61.8204,61.8204,12065.0
2022-06-24 13:55:00,68.39,68.43,68.32,68.34,11774.0,61.8295,61.8656,61.7662,61.7843,11774.0
2022-06-24 14:00:00,68.34,68.37,68.32,68.35,5958.0,61.7843,61.8114,61.7662,61.7933,5958.0
2022-06-24 14:05:00,68.36,68.4,68.34,68.39,9578.0,61.8024,61.8385,61.7843,61.8295,9578.0
2022-06-24 14:10:00,68.4,68.46,68.39,68.46,8413.0,61.8385,61.8928,61.8295,61.8928,8413.0
2022-06-24 14:15:00,68.45,68.49,68.44,68.48,12817.0,61.8837,61.9199,61.8747,61.9108,12817.0
2022-06-24 14:20:00,68.48,68.5,68.41,68.44,15150.0,61.9108,61.9289,61.8476,61.8747,15150.0
2022-06-24 14:25:00,68.43,68.43,68.39,68.42,10645.0,61.8656,61.8656,61.8295,61.8566,10645.0
2022-06-24 14:30:00,68.42,68.48,68.41,68.47,13827.0,61.8566,61.9108,61.8476,61.9018,13827.0
2022-06-24 14:35:00,68.47,68.48,68.42,68.43,22633.0,61.9018,61.9108,61.8566,61.8656,22633.0
2022-06-24 14:40:00,68.42,68.45,68.39,68.42,10759.0,61.8566,61.8837,61.8295,61.8566,10759.0
2022-06-24 14:45:00,68.42,68.45,68.42,68.42,11199.0,61.8566,61.8837,61.8566,61.8566,11199.0
2022-06-24 14:50:00,68.43,68.5,68.41,68.49,19316.0,61.8656,61.9289,61.8476,61.9199,19316.0
2022-06-24 14:55:00,68.49,68.55,68.48,68.55,8754.0,61.9199,61.9741,61.9108,61.9741,8754.0
2022-06-24 15:00:00,68.55,68.61,68.53,68.61,21346.0,61.9741,62.0284,61.9561,62.0284,21346.0
2022-06-24 15:05:00,68.61,68.61,68.49,68.5,16507.0,62.0284,62.0284,61.9199,61.9289,16507.0
2022-06-24 15:10:00,68.49,68.52,68.45,68.51,23867.0,61.9199,61.947,61.8837,61.938,23867.0
2022-06-24 15:15:00,68.51,68.58,68.51,68.55,29462.0,61.938,62.0013,61.938,61.9741,29462.0
2022-06-24 15:20:00,68.55,68.56,68.51,68.52,15204.0,61.9741,61.9832,61.938,61.947,15204.0
2022-06-24 15:25:00,68.51,68.52,68.4,68.44,28904.0,61.938,61.947,61.8385,61.8747,28904.0
2022-06-24 15:30:00,68.44,68.46,68.41,68.45,28072.0,61.8747,61.8928,61.8476,61.8837,28072.0
2022-06-24 15:35:00,68.45,68.46,68.37,68.44,58824.0,61.8837,61.8928,61.8114,61.8747,58824.0
2022-06-24 15:40:00,68.45,68.52,68.44,68.52,34297.0,61.8837,61.947,61.8747,61.947,34297.0
2022-06-24 15:45:00,68.52,68.56,68.5,68.52,70275.0,61.947,61.9832,61.9289,61.947,70275.0
2022-06-24 15:50:00,68.52,68.71,68.49,68.53,226915.0,61.947,62.1188,61.9199,61.9561,226915.0
2022-06-24 15:55:00,68.53,68.57,68.39,68.56,310490.0,61.9561,61.9922,61.8295,61.9832,310490.0
2022-06-27 09:30:00,68.56,68.57,68.05,68.28,68813.0,61.9832,61.9922,61.5221,61.73,68813.0
2022-06-27 09:35:00,68.27,68.48,68.27,68.42,19182.0,61.721,61.9108,61.721,61.8566,19182.0
2022-06-27 09:40:00,68.44,68.8,68.43,68.69,21482.0,61.8747,62.2002,61.8656,62.1007,21482.0
2022-06-27 09:45:00,68.63,68.75,68.63,68.7,25199.0,62.0465,62.1549,62.0465,62.1097,25199.0
2022-06-27 09:50:00,68.7,68.77,68.44,68.45,19932.0,62.1097,62.173,61.8747,61.8837,19932.0
2022-06-27 09:55:00,68.44,68.44,68.27,68.32,16908.0,61.8747,61.8747,61.721,61.7662,16908.0
2022-06-27 10:00:00,68.33,68.45,68.21,68.36,25485.0,61.7752,61.8837,61.6668,61.8024,25485.0
2022-06-27 10:05:00,68.35,68.47,68.35,68.47,12746.0,61.7933,61.9018,61.7933,61.9018,12746.0
2022-06-27 10:10:00,68.46,68.58,68.43,68.58,14406.0,61.8928,62.0013,61.8656,62.0013,14406.0
2022-06-27 10:15:00,68.56,68.69,68.55,68.69,25184.0,61.9832,62.1007,61.9741,62.1007,25184.0
2022-06-27 10:20:00,68.68,68.77,68.66,68.67,16305.0,62.0917,62.173,62.0736,62.0826,16305.0
2022-06-27 10:25:00,68.67,68.7,68.58,68.66,18582.0,62.0826,62.1097,62.0013,62.0736,18582.0
2022-06-27 10:30:00,68.65,68.68,68.55,68.56,12459.0,62.0645,62.0917,61.9741,61.9832,12459.0
2022-06-27 10:35:00,68.58,68.62,68.53,68.53,16101.0,62.0013,62.0374,61.9561,61.9561,16101.0
2022-06-27 10:40:00,68.54,68.67,68.54,68.66,10243.0,61.9651,62.0826,61.9651,62.0736,10243.0
2022-06-27 10:45:00,68.65,68.67,68.55,68.67,13376.0,62.0645,62.0826,61.9741,62.0826,13376.0
2022-06-27 10:50:00,68.68,68.8,68.68,68.78,12209.0,62.0917,62.2002,62.0917,62.1821,12209.0
2022-06-27 10:55:00,68.75,68.75,68.68,68.71,7588.0,62.1549,62.1549,62.0917,62.1188,7588.0
2022-06-27 11:00:00,68.67,68.68,68.56,68.57,21739.0,62.0826,62.0917,61.9832,61.9922,21739.0
2022-06-27 11:05:00,68.56,68.77,68.56,68.76,14257.0,61.9832,62.173,61.9832,62.164,14257.0
2022-06-27 11:10:00,68.75,68.88,68.74,68.86,8444.0,62.1549,62.2725,62.1459,62.2544,8444.0
2022-06-27 11:15:00,68.85,68.93,68.83,68.91,10350.0,62.2454,62.3177,62.2273,62.2996,10350.0
2022-06-27 11:20:00,68.91,68.96,68.87,68.95,7270.0,62.2996,62.3448,62.2634,62.3358,7270.0
2022-06-27 11:25:00,68.95,68.98,68.87,68.87,9059.0,62.3358,62.3629,62.2634,62.2634,9059.0
2022-06-27 11:30:00,68.89,68.98,68.88,68.92,11274.0,62.2815,62.3629,62.2725,62.3086,11274.0
2022-06-27 11:35:00,68.91,68.97,68.9,68.97,7864.0,62.2996,62.3538,62.2906,62.3538,7864.0
2022-06-27 11:40:00,68.97,69.06,68.95,69.06,8536.0,62.3538,62.4352,62.3358,62.4352,8536.0
2022-06-27 11:45:00,69.05,69.07,68.97,69.07,13097.0,62.4262,62.4443,62.3538,62.4443,13097.0
2022-06-27 11:50:00,69.06,69.14,69.04,69.14,10517.0,62.4352,62.5075,62.4171,62.5075,10517.0
2022-06-27 11:55:00,69.15,69.25,69.13,69.23,13116.0,62.5166,62.607,62.4985,62.5889,13116.0
2022-06-27 12:00:00,69.25,69.34,69.23,69.31,20537.0,62.607,62.6884,62.5889,62.6612,20537.0
2022-06-27 12:05:00,69.32,69.44,69.31,69.41,15256.0,62.6703,62.7788,62.6612,62.7516,15256.0
2022-06-27 12:10:00,69.4,69.4,69.31,69.31,13470.0,62.7426,62.7426,62.6612,62.6612,13470.0
2022-06-27 12:15:00,69.3,69.36,69.29,69.36,19293.0,62.6522,62.7064,62.6431,62.7064,19293.0
2022-06-27 12:20:00,69.35,69.39,69.24,69.27,13662.0,62.6974,62.7336,62.5979,62.6251,13662.0
2022-06-27 12:25:00,69.27,69.29,69.21,69.27,15211.0,62.6251,62.6431,62.5708,62.6251,15211.0
2022-06-27 12:30:00,69.26,69.32,69.23,69.24,22903.0,62.616,62.6703,62.5889,62.5979,22903.0
2022-06-27 12:35:00,69.23,69.29,69.22,69.28,13752.0,62.5889,62.6431,62.5799,62.6341,13752.0
2022-06-27 12:40:00,69.27,69.35,69.27,69.35,7565.0,62.6251,62.6974,62.6251,62.6974,7565.0
2022-06-27 12:45:00,69.35,69.37,69.24,69.27,12961.0,62.6974,62.7155,62.5979,62.6251,12961.0
2022-06-27 12:50:00,69.26,69.35,69.26,69.34,6554.0,62.616,62.6974,62.616,62.6884,6554.0
2022-06-27 12:55:00,69.34,69.35,69.22,69.25,13773.0,62.6884,62.6974,62.5799,62.607,13773.0
2022-06-27 13:00:00,69.26,69.26,69.12,69.13,14277.0,62.616,62.616,62.4895,62.4985,14277.0
2022-06-27 13:05:00,69.14,69.14,69.03,69.12,7578.0,62.5075,62.5075,62.4081,62.4895,7578.0
2022-06-27 13:10:00,69.13,69.21,69.12,69.2,7210.0,62.4985,62.5708,62.4895,62.5618,7210.0
2022-06-27 13:15:00,69.2,69.23,69.17,69.22,12266.0,62.5618,62.5889,62.5347,62.5799,12266.0
2022-06-27 13:20:00,69.23,69.23,69.19,69.22,8311.0,62.5889,62.5889,62.5527,62.5799,8311.0
2022-06-27 13:25:00,69.21,69.23,69.16,69.17,14322.0,62.5708,62.5889,62.5256,62.5347,14322.0
2022-06-27 13:30:00,69.16,69.22,69.15,69.2,8633.0,62.5256,62.5799,62.5166,62.5618,8633.0
2022-06-27 13:35:00,69.2,69.28,69.2,69.2,13148.0,62.5618,62.6341,62.5618,62.5618,13148.0
2022-06-27 13:40:00,69.21,69.22,69.11,69.13,11306.0,62.5708,62.5799,62.4804,62.4985,11306.0
2022-06-27 13:45:00,69.13,69.13,69.02,69.11,10830.0,62.4985,62.4985,62.399,62.4804,10830.0
2022-06-27 13:50:00,69.11,69.14,69.09,69.12,10464.0,62.4804,62.5075,62.4623,62.4895,10464.0
2022-06-27 13:55:00,69.12,69.14,69.1,69.12,6984.0,62.4895,62.5075,62.4714,62.4895,6984.0
2022-06-27 14:00:00,69.11,69.11,69.04,69.09,11278.0,62.4804,62.4804,62.4171,62.4623,11278.0
2022-06-27 14:05:00,69.09,69.09,69.01,69.08,9319.0,62.4623,62.4623,62.39,62.4533,9319.0
2022-06-27 14:10:00,69.07,69.08,68.97,69.02,22522.0,62.4443,62.4533,62.3538,62.399,22522.0
2022-06-27 14:15:00,69.01,69.13,69.01,69.12,12375.0,62.39,62.4985,62.39,62.4895,12375.0
2022-06-27 14:20:00,69.11,69.12,69.07,69.1,34252.0,62.4804,62.4895,62.4443,62.4714,34252.0
2022-06-27 14:25:00,69.1,69.11,69.05,69.08,14083.0,62.4714,62.4804,62.4262,62.4533,14083.0
2022-06-27 14:30:00,69.08,69.21,69.07,69.2,16062.0,62.4533,62.5708,62.4443,62.5618,16062.0
2022-06-27 14:35:00,69.21,69.25,69.2,69.21,10688.0,62.5708,62.607,62.5618,62.5708,10688.0
2022-06-27 14:40:00,69.21,69.22,69.18,69.2,23711.0,62.5708,62.5799,62.5437,62.5618,23711.0
2022-06-27 14:45:00,69.2,69.26,69.17,69.23,19086.0,62.5618,62.616,62.5347,62.5889,19086.0
2022-06-27 14:50:00,69.25,69.29,69.24,69.27,15412.0,62.607,62.6431,62.5979,62.6251,15412.0
2022-06-27 14:55:00,69.28,69.29,69.18,69.19,13097.0,62.6341,62.6431,62.5437,62.5527,13097.0
2022-06-27 15:00:00,69.18,69.21,69.09,69.13,26418.0,62.5437,62.5708,62.4623,62.4985,26418.0
2022-06-27 15:05:00,69.13,69.23,69.08,69.22,22117.0,62.4985,62.5889,62.4533,62.5799,22117.0
2022-06-27 15:10:00,69.22,69.3,69.21,69.3,21082.0,62.5799,62.6522,62.5708,62.6522,21082.0
2022-06-27 15:15:00,69.29,69.31,69.26,69.31,23931.0,62.6431,62.6612,62.616,62.6612,23931.0
2022-06-27 15:20:00,69.3,69.3,69.16,69.2,29428.0,62.6522,62.6522,62.5256,62.5618,29428.0
2022-06-27 15:25:00,69.2,69.22,69.17,69.19,21877.0,62.5618,62.5799,62.5347,62.5527,21877.0
2022-06-27 15:30:00,69.19,69.21,69.13,69.14,30910.0,62.5527,62.5708,62.4985,62.5075,30910.0
2022-06-27 15:35:00,69.13,69.15,69.09,69.11,65145.0,62.4985,62.5166,62.4623,62.4804,65145.0
2022-06-27 15:40:00,69.1,69.29,69.06,69.28,48618.0,62.4714,62.6431,62.4352,62.6341,48618.0
2022-06-27 15:45:00,69.28,69.36,69.26,69.34,44985.0,62.6341,62.7064,62.616,62.6884,44985.0
2022-06-27 15:50:00,69.35,69.35,69.19,69.3,145625.0,62.6974,62.6974,62.5527,62.6522,145625.0
2022-06-27 15:55:00,69.31,69.37,69.23,69.34,217699.0,62.6612,62.7155,62.5889,62.6884,217699.0
2022-06-28 09:30:00,69.47,69.69,69.27,69.63,72914.0,62.8059,63.0048,62.6251,62.9505,72914.0
2022-06-28 09:35:00,69.64,69.81,69.64,69.72,17202.0,62.9596,63.1133,62.9596,63.0319,17202.0
2022-06-28 09:40:00,69.69,70.07,69.69,70.06,20724.0,63.0048,63.3483,63.0048,63.3393,20724.0
2022-06-28 09:45:00,70.06,70.06,69.91,69.95,11932.0,63.3393,63.3393,63.2037,63.2398,11932.0
2022-06-28 09:50:00,69.9,70.12,69.89,70.11,20947.0,63.1946,63.3935,63.1856,63.3845,20947.0
2022-06-28 09:55:00,70.12,70.29,70.11,70.19,17983.0,63.3935,63.5472,63.3845,63.4568,17983.0
2022-06-28 10:00:00,70.2,70.26,70.17,70.19,31207.0,63.4659,63.5201,63.4387,63.4568,31207.0
2022-06-28 10:05:00,70.19,70.27,70.17,70.17,41307.0,63.4568,63.5291,63.4387,63.4387,41307.0
2022-06-28 10:10:00,70.15,70.28,70.1,70.1,32426.0,63.4206,63.5382,63.3754,63.3754,32426.0
2022-06-28 10:15:00,70.1,70.41,70.08,70.39,20655.0,63.3754,63.6557,63.3574,63.6376,20655.0
2022-06-28 10:20:00,70.39,70.41,70.31,70.32,26407.0,63.6376,63.6557,63.5653,63.5743,26407.0
2022-06-28 10:25:00,70.32,70.36,70.23,70.24,31548.0,63.5743,63.6105,63.493,63.502,31548.0
2022-06-28 10:30:00,70.24,70.38,70.24,70.38,23388.0,63.502,63.6286,63.502,63.6286,23388.0
2022-06-28 10:35:00,70.39,70.4,70.3,70.3,27389.0,63.6376,63.6467,63.5563,63.5563,27389.0
2022-06-28 10:40:00,70.31,70.38,70.3,70.34,14464.0,63.5653,63.6286,63.5563,63.5924,14464.0
2022-06-28 10:45:00,70.34,70.4,70.16,70.25,20515.0,63.5924,63.6467,63.4297,63.5111,20515.0
2022-06-28 10:50:00,70.24,70.28,70.22,70.27,18548.0,63.502,63.5382,63.4839,63.5291,18548.0
2022-06-28 10:55:00,70.27,70.37,70.25,70.34,13258.0,63.5291,63.6195,63.5111,63.5924,13258.0
2022-06-28 11:00:00,70.33,70.33,70.17,70.19,15907.0,63.5834,63.5834,63.4387,63.4568,15907.0
2022-06-28 11:05:00,70.19,70.22,70.13,70.22,15011.0,63.4568,63.4839,63.4026,63.4839,15011.0
2022-06-28 11:10:00,70.23,70.36,70.19,70.36,17500.0,63.493,63.6105,63.4568,63.6105,17500.0
2022-06-28 11:15:00,70.35,70.36,70.23,70.31,13123.0,63.6015,63.6105,63.493,63.5653,13123.0
2022-06-28 11:20:00,70.33,70.34,70.2,70.22,23161.0,63.5834,63.5924,63.4659,63.4839,23161.0
2022-06-28 11:25:00,70.22,70.25,70.19,70.22,47570.0,63.4839,63.5111,63.4568,63.4839,47570.0
2022-06-28 11:30:00,70.21,70.24,70.17,70.22,37530.0,63.4749,63.502,63.4387,63.4839,37530.0
2022-06-28 11:35:00,70.2,70.31,70.2,70.27,44707.0,63.4659,63.5653,63.4659,63.5291,44707.0
2022-06-28 11:40:00,70.27,70.3,70.0,70.0,89972.0,63.5291,63.5563,63.285,63.285,89972.0
2022-06-28 11:45:00,70.01,70.09,69.97,70.03,20255.0,63.2941,63.3664,63.2579,63.3122,20255.0
2022-06-28 11:50:00,70.04,70.18,70.04,70.14,32660.0,63.3212,63.4478,63.3212,63.4116,32660.0
2022-06-28 11:55:00,70.15,70.18,70.1,70.13,31256.0,63.4206,63.4478,63.3754,63.4026,31256.0
2022-06-28 12:00:00,70.12,70.15,70.01,70.01,49075.0,63.3935,63.4206,63.2941,63.2941,49075.0
2022-06-28 12:05:00,70.01,70.17,69.98,70.17,10871.0,63.2941,63.4387,63.267,63.4387,10871.0
2022-06-28 12:10:00,70.17,70.23,70.11,70.18,11327.0,63.4387,63.493,63.3845,63.4478,11327.0
2022-06-28 12:15:00,70.18,70.18,70.09,70.1,16529.0,63.4478,63.4478,63.3664,63.3754,16529.0
2022-06-28 12:20:00,70.12,70.19,70.11,70.19,18430.0,63.3935,63.4568,63.3845,63.4568,18430.0
2022-06-28 12:25:00,70.2,70.39,70.2,70.36,14678.0,63.4659,63.6376,63.4659,63.6105,14678.0
2022-06-28 12:30:00,70.36,70.37,70.25,70.32,18948.0,63.6105,63.6195,63.5111,63.5743,18948.0
2022-06-28 12:35:00,70.31,70.39,70.3,70.37,16243.0,63.5653,63.6376,63.5563,63.6195,16243.0
2022-06-28 12:40:00,70.37,70.41,70.29,70.35,25326.0,63.6195,63.6557,63.5472,63.6015,25326.0
2022-06-28 12:45:00,70.35,70.39,70.31,70.32,11893.0,63.6015,63.6376,63.5653,63.5743,11893.0
2022-06-28 12:50:00,70.33,70.33,70.24,70.25,13851.0,63.5834,63.5834,63.502,63.5111,13851.0
2022-06-28 12:55:00,70.26,70.31,70.24,70.29,11757.0,63.5201,63.5653,63.502,63.5472,11757.0
2022-06-28 13:00:00,70.31,70.31,70.23,70.26,14321.0,63.5653,63.5653,63.493,63.5201,14321.0
2022-06-28 13:05:00,70.26,70.27,70.16,70.16,31449.0,63.5201,63.5291,63.4297,63.4297,31449.0
2022-06-28 13:10:00,70.15,70.2,70.08,70.09,93405.0,63.4206,63.4659,63.3574,63.3664,93405.0
2022-06-28 13:15:00,70.09,70.15,70.0,70.02,14557.0,63.3664,63.4206,63.285,63.3031,14557.0
2022-06-28 13:20:00,70.02,70.14,70.02,70.14,9685.0,63.3031,63.4116,63.3031,63.4116,9685.0
2022-06-28 13:25:00,70.16,70.19,70.06,70.19,10235.0,63.4297,63.4568,63.3393,63.4568,10235.0
2022-06-28 13:30:00,70.2,70.24,70.15,70.17,17657.0,63.4659,63.502,63.4206,63.4387,17657.0
2022-06-28 13:35:00,70.15,70.16,69.98,70.01,44892.0,63.4206,63.4297,63.267,63.2941,44892.0
2022-06-28 13:40:00,69.99,70.06,69.93,69.97,23516.0,63.276,63.3393,63.2218,63.2579,23516.0
2022-06-28 13:45:00,69.98,70.07,69.97,70.06,14550.0,63.267,63.3483,63.2579,63.3393,14550.0
2022-06-28 13:50:00,70.07,70.18,70.07,70.1,15188.0,63.3483,63.4478,63.3483,63.3754,15188.0
2022-06-28 13:55:00,70.11,70.2,70.1,70.15,25066.0,63.3845,63.4659,63.3754,63.4206,25066.0
2022-06-28 14:00:00,70.15,70.2,70.08,70.18,32417.0,63.4206,63.4659,63.3574,63.4478,32417.0
2022-06-28 14:05:00,70.16,70.19,70.07,70.07,15343.0,63.4297,63.4568,63.3483,63.3483,15343.0
2022-06-28 14:10:00,70.07,70.1,69.99,70.01,32437.0,63.3483,63.3754,63.276,63.2941,32437.0
2022-06-28 14:15:00,70.01,70.11,69.98,70.01,28029.0,63.2941,63.3845,63.267,63.2941,28029.0
2022-06-28 14:20:00,70.01,70.03,69.93,69.97,31007.0,63.2941,63.3122,63.2218,63.2579,31007.0
2022-06-28 14:25:00,69.97,70.05,69.94,70.03,22627.0,63.2579,63.3302,63.2308,63.3122,22627.0
2022-06-28 14:30:00,70.02,70.04,69.85,69.86,42883.0,63.3031,63.3212,63.1494,63.1585,42883.0
2022-06-28 14:35:00,69.85,69.91,69.84,69.91,26231.0,63.1494,63.2037,63.1404,63.2037,26231.0
2022-06-28 14:40:00,69.9,69.91,69.79,69.89,55508.0,63.1946,63.2037,63.0952,63.1856,55508.0
2022-06-28 14:45:00,69.88,70.07,69.86,70.07,33201.0,63.1766,63.3483,63.1585,63.3483,33201.0
2022-06-28 14:50:00,70.06,70.08,69.96,70.0,21100.0,63.3393,63.3574,63.2489,63.285,21100.0
2022-06-28 14:55:00,70.01,70.03,69.96,70.01,21695.0,63.2941,63.3122,63.2489,63.2941,21695.0
2022-06-28 15:00:00,70.0,70.04,69.95,70.01,45326.0,63.285,63.3212,63.2398,63.2941,45326.0
2022-06-28 15:05:00,70.01,70.08,69.99,70.08,18507.0,63.2941,63.3574,63.276,63.3574,18507.0
2022-06-28 15:10:00,70.08,70.15,70.06,70.09,35315.0,63.3574,63.4206,63.3393,63.3664,35315.0
2022-06-28 15:15:00,70.09,70.11,70.04,70.07,25711.0,63.3664,63.3845,63.3212,63.3483,25711.0
2022-06-28 15:20:00,70.06,70.07,69.97,70.06,39404.0,63.3393,63.3483,63.2579,63.3393,39404.0
2022-06-28 15:25:00,70.07,70.1,69.99,70.06,64030.0,63.3483,63.3754,63.276,63.3393,64030.0
2022-06-28 15:30:00,70.05,70.05,69.82,69.84,46810.0,63.3302,63.3302,63.1223,63.1404,46810.0
2022-06-28 15:35:00,69.84,69.91,69.77,69.91,76947.0,63.1404,63.2037,63.0771,63.2037,76947.0
2022-06-28 15:40:00,69.91,69.97,69.87,69.91,76184.0,63.2037,63.2579,63.1675,63.2037,76184.0
2022-06-28 15:45:00,69.9,69.97,69.89,69.97,101156.0,63.1946,63.2579,63.1856,63.2579,101156.0
2022-06-28 15:50:00,69.97,70.1,69.9,70.02,156884.0,63.2579,63.3754,63.1946,63.3031,156884.0
2022-06-28 15:55:00,70.02,70.08,69.97,69.99,338604.0,63.3031,63.3574,63.2579,63.276,338604.0
2022-06-29 09:30:00,70.09,70.47,70.09,70.36,36204.0,63.3664,63.71,63.3664,63.6105,36204.0
2022-06-29 09:35:00,70.38,70.44,70.19,70.22,10275.0,63.6286,63.6828,63.4568,63.4839,10275.0
2022-06-29 09:40:00,70.25,70.35,70.2,70.25,13958.0,63.5111,63.6015,63.4659,63.5111,13958.0
2022-06-29 09:45:00,70.26,70.33,70.04,70.06,14435.0,63.5201,63.5834,63.3212,63.3393,14435.0
2022-06-29 09:50:00,70.08,70.35,70.08,70.35,10621.0,63.3574,63.6015,63.3574,63.6015,10621.0
2022-06-29 09:55:00,70.26,70.26,70.14,70.2,6292.0,63.5201,63.5201,63.4116,63.4659,6292.0
2022-06-29 10:00:00,70.2,70.24,70.12,70.14,15602.0,63.4659,63.502,63.3935,63.4116,15602.0
2022-06-29 10:05:00,70.15,70.16,70.03,70.04,9051.0,63.4206,63.4297,63.3122,63.3212,9051.0
2022-06-29 10:10:00,70.03,70.24,70.02,70.17,32676.0,63.3122,63.502,63.3031,63.4387,32676.0
2022-06-29 10:15:00,70.19,70.23,70.07,70.09,28822.0,63.4568,63.493,63.3483,63.3664,28822.0
2022-06-29 10:20:00,70.08,70.18,70.05,70.13,22828.0,63.3574,63.4478,63.3302,63.4026,22828.0
2022-06-29 10:25:00,70.15,70.23,70.09,70.18,26951.0,63.4206,63.493,63.3664,63.4478,26951.0
2022-06-29 10:30:00,70.19,70.29,70.18,70.26,18116.0,63.4568,63.5472,63.4478,63.5201,18116.0
2022-06-29 10:35:00,70.25,70.27,70.11,70.18,10939.0,63.5111,63.5291,63.3845,63.4478,10939.0
2022-06-29 10:40:00,70.2,70.25,70.14,70.15,23662.0,63.4659,63.5111,63.4116,63.4206,23662.0
2022-06-29 10:45:00,70.16,70.24,70.12,70.17,12816.0,63.4297,63.502,63.3935,63.4387,12816.0
2022-06-29 10:50:00,70.19,70.26,70.17,70.2,26046.0,63.4568,63.5201,63.4387,63.4659,26046.0
2022-06-29 10:55:00,70.21,70.26,70.13,70.17,24765.0,63.4749,63.5201,63.4026,63.4387,24765.0
2022-06-29 11:00:00,70.18,70.32,70.15,70.32,30244.0,63.4478,63.5743,63.4206,63.5743,30244.0
2022-06-29 11:05:00,70.32,70.36,70.26,70.3,22039.0,63.5743,63.6105,63.5201,63.5563,22039.0
2022-06-29 11:10:00,70.31,70.34,70.18,70.18,14542.0,63.5653,63.5924,63.4478,63.4478,14542.0
2022-06-29 11:15:00,70.19,70.24,70.11,70.12,15645.0,63.4568,63.502,63.3845,63.3935,15645.0
2022-06-29 11:20:00,70.11,70.12,69.97,70.02,15881.0,63.3845,63.3935,63.2579,63.3031,15881.0
2022-06-29 11:25:00,70.03,70.06,69.94,69.97,14562.0,63.3122,63.3393,63.2308,63.2579,14562.0
2022-06-29 11:30:00,69.94,69.99,69.9,69.95,10255.0,63.2308,63.276,63.1946,63.2398,10255.0
2022-06-29 11:35:00,69.96,70.05,69.95,69.99,23708.0,63.2489,63.3302,63.2398,63.276,23708.0
2022-06-29 11:40:00,69.97,70.04,69.96,70.04,8488.0,63.2579,63.3212,63.2489,63.3212,8488.0
2022-06-29 11:45:00,70.05,70.14,70.01,70.05,70895.0,63.3302,63.4116,63.2941,63.3302,70895.0
2022-06-29 11:50:00,70.03,70.14,70.02,70.11,13715.0,63.3122,63.4116,63.3031,63.3845,13715.0
2022-06-29 11:55:00,70.11,70.15,69.97,70.03,12537.0,63.3845,63.4206,63.2579,63.3122,12537.0
2022-06-29 12:00:00,70.02,70.17,69.97,70.16,26279.0,63.3031,63.4387,63.2579,63.4297,26279.0
2022-06-29 12:05:00,70.16,70.26,70.14,70.22,41656.0,63.4297,63.5201,63.4116,63.4839,41656.0
2022-06-29 12:10:00,70.21,70.21,70.12,70.2,20176.0,63.4749,63.4749,63.3935,63.4659,20176.0
2022-06-29 12:15:00,70.18,70.18,69.97,70.03,35104.0,63.4478,63.4478,63.2579,63.3122,35104.0
2022-06-29 12:20:00,70.04,70.1,69.94,69.96,66813.0,63.3212,63.3754,63.2308,63.2489,66813.0
2022-06-29 12:25:00,69.95,69.96,69.85,69.86,10638.0,63.2398,63.2489,63.1494,63.1585,10638.0
2022-06-29 12:30:00,69.86,69.98,69.86,69.91,12656.0,63.1585,63.267,63.1585,63.2037,12656.0
2022-06-29 12:35:00,69.9,70.05,69.89,70.02,18587.0,63.1946,63.3302,63.1856,63.3031,18587.0
2022-06-29 12:40:00,70.0,70.01,69.95,70.01,7325.0,63.285,63.2941,63.2398,63.2941,7325.0
2022-06-29 12:45:00,70.01,70.03,69.86,69.91,9811.0,63.2941,63.3122,63.1585,63.2037,9811.0
2022-06-29 12:50:00,69.91,70.06,69.91,70.04,29115.0,63.2037,63.3393,63.2037,63.3212,29115.0
2022-06-29 12:55:00,70.03,70.06,69.97,70.02,25623.0,63.3122,63.3393,63.2579,63.3031,25623.0
2022-06-29 13:00:00,70.05,70.08,69.87,69.87,8279.0,63.3302,63.3574,63.1675,63.1675,8279.0
2022-06-29 13:05:00,69.89,69.9,69.82,69.89,8689.0,63.1856,63.1946,63.1223,63.1856,8689.0
2022-06-29 13:10:00,69.9,69.93,69.81,69.82,6124.0,63.1946,63.2218,63.1133,63.1223,6124.0
2022-06-29 13:15:00,69.83,69.85,69.78,69.8,9463.0,63.1313,63.1494,63.0861,63.1042,9463.0
2022-06-29 13:20:00,69.78,69.89,69.77,69.87,11959.0,63.0861,63.1856,63.0771,63.1675,11959.0
2022-06-29 13:25:00,69.85,69.95,69.8,69.92,20450.0,63.1494,63.2398,63.1042,63.2127,20450.0
2022-06-29 13:30:00,69.93,69.94,69.8,69.81,16531.0,63.2218,63.2308,63.1042,63.1133,16531.0
2022-06-29 13:35:00,69.8,69.86,69.78,69.79,27576.0,63.1042,63.1585,63.0861,63.0952,27576.0
2022-06-29 13:40:00,69.79,69.9,69.79,69.88,25009.0,63.0952,63.1946,63.0952,63.1766,25009.0
2022-06-29 13:45:00,69.88,69.88,69.82,69.84,18029.0,63.1766,63.1766,63.1223,63.1404,18029.0
2022-06-29 13:50:00,69.84,69.94,69.82,69.93,36444.0,63.1404,63.2308,63.1223,63.2218,36444.0
2022-06-29 13:55:00,69.95,70.09,69.9,70.08,24998.0,63.2398,63.3664,63.1946,63.3574,24998.0
2022-06-29 14:00:00,70.09,70.21,70.06,70.17,110501.0,63.3664,63.4749,63.3393,63.4387,110501.0
2022-06-29 14:05:00,70.16,70.16,70.0,70.02,101632.0,63.4297,63.4297,63.285,63.3031,101632.0
2022-06-29 14:10:00,70.02,70.16,69.99,70.14,26698.0,63.3031,63.4297,63.276,63.4116,26698.0
2022-06-29 14:15:00,70.14,70.23,70.11,70.2,28147.0,63.4116,63.493,63.3845,63.4659,28147.0
2022-06-29 14:20:00,70.19,70.19,70.1,70.1,14509.0,63.4568,63.4568,63.3754,63.3754,14509.0
2022-06-29 14:25:00,70.1,70.16,70.05,70.1,21453.0,63.3754,63.4297,63.3302,63.3754,21453.0
2022-06-29 14:30:00,70.1,70.18,70.08,70.17,33743.0,63.3754,63.4478,63.3574,63.4387,33743.0
2022-06-29 14:35:00,70.17,70.17,70.11,70.11,8179.0,63.4387,63.4387,63.3845,63.3845,8179.0
2022-06-29 14:40:00,70.1,70.12,69.99,69.99,5350.0,63.3754,63.3935,63.276,63.276,5350.0
2022-06-29 14:45:00,70.0,70.01,69.93,69.94,8558.0,63.285,63.2941,63.2218,63.2308,8558.0
2022-06-29 14:50:00,69.93,69.96,69.91,69.96,5310.0,63.2218,63.2489,63.2037,63.2489,5310.0
2022-06-29 14:55:00,69.97,70.02,69.96,69.97,7260.0,63.2579,63.3031,63.2489,63.2579,7260.0
2022-06-29 15:00:00,69.97,69.98,69.88,69.94,5976.0,63.2579,63.267,63.1766,63.2308,5976.0
2022-06-29 15:05:00,69.94,70.02,69.87,70.02,17110.0,63.2308,63.3031,63.1675,63.3031,17110.0
2022-06-29 15:10:00,70.01,70.04,69.93,70.03,13031.0,63.2941,63.3212,63.2218,63.3122,13031.0
2022-06-29 15:15:00,70.03,70.21,69.99,70.17,26365.0,63.3122,63.4749,63.276,63.4387,26365.0
2022-06-29 15:20:00,70.19,70.26,70.16,70.24,32956.0,63.4568,63.5201,63.4297,63.502,32956.0
2022-06-29 15:25:00,70.23,70.34,70.22,70.31,18445.0,63.493,63.5924,63.4839,63.5653,18445.0
2022-06-29 15:30:00,70.31,70.31,70.08,70.09,18071.0,63.5653,63.5653,63.3574,63.3664,18071.0
2022-06-29 15:35:00,70.09,70.1,69.98,69.98,15097.0,63.3664,63.3754,63.267,63.267,15097.0
2022-06-29 15:40:00,69.97,70.05,69.96,70.05,34840.0,63.2579,63.3302,63.2489,63.3302,34840.0
2022-06-29 15:45:00,70.05,70.1,69.98,70.03,37177.0,63.3302,63.3754,63.267,63.3122,37177.0
2022-06-29 15:50:00,70.04,70.14,70.03,70.12,58269.0,63.3212,63.4116,63.3122,63.3935,58269.0
2022-06-29 15:55:00,70.13,70.28,70.12,70.22,186990.0,63.4026,63.5382,63.3935,63.4839,186990.0
2022-06-30 09:30:00,69.53,69.97,69.47,69.59,61483.0,62.8601,63.2579,62.8059,62.9144,61483.0
2022-06-30 09:35:00,69.57,69.7,69.49,69.62,17256.0,62.8963,63.0138,62.824,62.9415,17256.0
2022-06-30 09:40:00,69.63,69.87,69.53,69.86,19551.0,62.9505,63.1675,62.8601,63.1585,19551.0
2022-06-30 09:45:00,69.87,70.42,69.8,70.42,32490.0,63.1675,63.6647,63.1042,63.6647,32490.0
2022-06-30 09:50:00,70.41,70.8,70.35,70.78,37457.0,63.6557,64.0083,63.6015,63.9902,37457.0
2022-06-30 09:55:00,70.79,70.79,70.44,70.49,31397.0,63.9993,63.9993,63.6828,63.728,31397.0
2022-06-30 10:00:00,70.48,70.58,70.33,70.58,22044.0,63.719,63.8094,63.5834,63.8094,22044.0
2022-06-30 10:05:00,70.56,70.71,70.54,70.71,18654.0,63.7913,63.9269,63.7732,63.9269,18654.0
2022-06-30 10:10:00,70.73,70.82,70.6,70.66,13882.0,63.945,64.0264,63.8275,63.8817,13882.0
2022-06-30 10:15:00,70.64,70.73,70.56,70.56,13828.0,63.8636,63.945,63.7913,63.7913,13828.0
2022-06-30 10:20:00,70.54,70.66,70.49,70.57,12172.0,63.7732,63.8817,63.728,63.8004,12172.0
2022-06-30 10:25:00,70.54,70.68,70.51,70.64,11615.0,63.7732,63.8998,63.7461,63.8636,11615.0
2022-06-30 10:30:00,70.63,70.83,70.61,70.71,21218.0,63.8546,64.0354,63.8365,63.9269,21218.0
2022-06-30 10:35:00,70.7,70.8,70.69,70.75,12886.0,63.9179,64.0083,63.9088,63.9631,12886.0
2022-06-30 10:40:00,70.76,70.83,70.7,70.73,10765.0,63.9721,64.0354,63.9179,63.945,10765.0
2022-06-30 10:45:00,70.73,70.79,70.67,70.79,20480.0,63.945,63.9993,63.8908,63.9993,20480.0
2022-06-30 10:50:00,70.79,70.91,70.77,70.91,8080.0,63.9993,64.1077,63.9812,64.1077,8080.0
2022-06-30 10:55:00,70.92,70.98,70.8,70.81,15757.0,64.1168,64.171,64.0083,64.0173,15757.0
2022-06-30 11:00:00,70.82,70.87,70.79,70.82,18780.0,64.0264,64.0716,63.9993,64.0264,18780.0
2022-06-30 11:05:00,70.8,70.82,70.7,70.79,15617.0,64.0083,64.0264,63.9179,63.9993,15617.0
2022-06-30 11:10:00,70.79,70.81,70.7,70.7,15494.0,63.9993,64.0173,63.9179,63.9179,15494.0
2022-06-30 11:15:00,70.69,70.71,70.5,70.51,12300.0,63.9088,63.9269,63.7371,63.7461,12300.0
2022-06-30 11:20:00,70.52,70.53,70.37,70.46,13975.0,63.7552,63.7642,63.6195,63.7009,13975.0
2022-06-30 11:25:00,70.47,70.56,70.45,70.49,14219.0,63.71,63.7913,63.6919,63.728,14219.0
2022-06-30 11:30:00,70.49,70.62,70.47,70.62,17055.0,63.728,63.8456,63.71,63.8456,17055.0
2022-06-30 11:35:00,70.62,70.65,70.58,70.59,10116.0,63.8456,63.8727,63.8094,63.8184,10116.0
2022-06-30 11:40:00,70.58,70.65,70.55,70.64,16500.0,63.8094,63.8727,63.7823,63.8636,16500.0
2022-06-30 11:45:00,70.67,70.68,70.52,70.57,9675.0,63.8908,63.8998,63.7552,63.8004,9675.0
2022-06-30 11:50:00,70.57,70.64,70.56,70.63,9001.0,63.8004,63.8636,63.7913,63.8546,9001.0
2022-06-30 11:55:00,70.63,70.76,70.61,70.7,9110.0,63.8546,63.9721,63.8365,63.9179,9110.0
2022-06-30 12:00:00,70.7,70.81,70.68,70.79,11415.0,63.9179,64.0173,63.8998,63.9993,11415.0
2022-06-30 12:05:00,70.79,70.8,70.65,70.67,17181.0,63.9993,64.0083,63.8727,63.8908,17181.0
2022-06-30 12:10:00,70.66,70.7,70.61,70.69,15164.0,63.8817,63.9179,63.8365,63.9088,15164.0
2022-06-30 12:15:00,70.69,70.79,70.69,70.74,9013.0,63.9088,63.9993,63.9088,63.9541,9013.0
2022-06-30 12:20:00,70.73,70.81,70.71,70.8,12367.0,63.945,64.0173,63.9269,64.0083,12367.0
2022-06-30 12:25:00,70.81,70.91,70.81,70.91,10966.0,64.0173,64.1077,64.0173,64.1077,10966.0
2022-06-30 12:30:00,70.91,70.95,70.85,70.87,16395.0,64.1077,64.1439,64.0535,64.0716,16395.0
2022-06-30 12:35:00,70.86,70.87,70.81,70.84,6974.0,64.0625,64.0716,64.0173,64.0445,6974.0
2022-06-30 12:40:00,70.84,70.94,70.79,70.93,22497.0,64.0445,64.1349,63.9993,64.1258,22497.0
2022-06-30 12:45:00,70.94,70.95,70.88,70.88,18867.0,64.1349,64.1439,64.0806,64.0806,18867.0
2022-06-30 12:50:00,70.9,71.0,70.87,70.99,22776.0,64.0987,64.1891,64.0716,64.1801,22776.0
2022-06-30 12:55:00,70.99,71.04,70.95,71.0,25374.0,64.1801,64.2253,64.1439,64.1891,25374.0
2022-06-30 13:00:00,71.0,71.11,71.0,71.11,9463.0,64.1891,64.2886,64.1891,64.2886,9463.0
2022-06-30 13:05:00,71.1,71.14,71.04,71.12,17276.0,64.2795,64.3157,64.2253,64.2976,17276.0
2022-06-30 13:10:00,71.12,71.12,70.97,70.98,23243.0,64.2976,64.2976,64.162,64.171,23243.0
2022-06-30 13:15:00,70.98,71.04,70.96,71.02,9459.0,64.171,64.2253,64.1529,64.2072,9459.0
2022-06-30 13:20:00,71.03,71.13,71.03,71.13,16653.0,64.2162,64.3066,64.2162,64.3066,16653.0
2022-06-30 13:25:00,71.13,71.23,71.12,71.19,11412.0,64.3066,64.397,64.2976,64.3609,11412.0
2022-06-30 13:30:00,71.19,71.25,71.18,71.24,7500.0,64.3609,64.4151,64.3518,64.4061,7500.0
2022-06-30 13:35:00,71.26,71.29,71.24,71.29,7801.0,64.4242,64.4513,64.4061,64.4513,7801.0
2022-06-30 13:40:00,71.3,71.35,71.2,71.21,11861.0,64.4603,64.5055,64.3699,64.379,11861.0
2022-06-30 13:45:00,71.23,71.3,71.17,71.3,10321.0,64.397,64.4603,64.3428,64.4603,10321.0
2022-06-30 13:50:00,71.29,71.39,71.28,71.34,7485.0,64.4513,64.5417,64.4423,64.4965,7485.0
2022-06-30 13:55:00,71.34,71.35,71.28,71.33,10450.0,64.4965,64.5055,64.4423,64.4875,10450.0
2022-06-30 14:00:00,71.34,71.34,71.28,71.32,11601.0,64.4965,64.4965,64.4423,64.4784,11601.0
2022-06-30 14:05:00,71.34,71.36,71.24,71.26,13321.0,64.4965,64.5146,64.4061,64.4242,13321.0
2022-06-30 14:10:00,71.26,71.28,71.14,71.14,18985.0,64.4242,64.4423,64.3157,64.3157,18985.0
2022-06-30 14:15:00,71.12,71.22,71.09,71.21,13591.0,64.2976,64.388,64.2705,64.379,13591.0
2022-06-30 14:20:00,71.22,71.22,70.98,70.99,34492.0,64.388,64.388,64.171,64.1801,34492.0
2022-06-30 14:25:00,70.98,71.08,70.9,71.05,10889.0,64.171,64.2614,64.0987,64.2343,10889.0
2022-06-30 14:30:00,71.06,71.12,71.02,71.03,9420.0,64.2434,64.2976,64.2072,64.2162,9420.0
2022-06-30 14:35:00,71.03,71.07,70.99,71.06,18355.0,64.2162,64.2524,64.1801,64.2434,18355.0
2022-06-30 14:40:00,71.06,71.09,70.9,70.93,11373.0,64.2434,64.2705,64.0987,64.1258,11373.0
2022-06-30 14:45:00,70.93,71.01,70.93,70.94,10030.0,64.1258,64.1982,64.1258,64.1349,10030.0
2022-06-30 14:50:00,70.94,70.97,70.83,70.86,10836.0,64.1349,64.162,64.0354,64.0625,10836.0
2022-06-30 14:55:00,70.89,70.97,70.87,70.97,5681.0,64.0897,64.162,64.0716,64.162,5681.0
2022-06-30 15:00:00,70.98,71.0,70.92,70.92,8364.0,64.171,64.1891,64.1168,64.1168,8364.0
2022-06-30 15:05:00,70.92,70.92,70.66,70.72,11542.0,64.1168,64.1168,63.8817,63.936,11542.0
2022-06-30 15:10:00,70.71,70.83,70.68,70.81,16193.0,63.9269,64.0354,63.8998,64.0173,16193.0
2022-06-30 15:15:00,70.81,70.81,70.68,70.73,17684.0,64.0173,64.0173,63.8998,63.945,17684.0
2022-06-30 15:20:00,70.73,70.86,70.69,70.84,16530.0,63.945,64.0625,63.9088,64.0445,16530.0
2022-06-30 15:25:00,70.84,70.93,70.81,70.92,17392.0,64.0445,64.1258,64.0173,64.1168,17392.0
2022-06-30 15:30:00,70.91,71.07,70.91,71.07,28349.0,64.1077,64.2524,64.1077,64.2524,28349.0
2022-06-30 15:35:00,71.06,71.13,71.0,71.07,40898.0,64.2434,64.3066,64.1891,64.2524,40898.0
2022-06-30 15:40:00,71.05,71.05,70.77,70.8,24995.0,64.2343,64.2343,63.9812,64.0083,24995.0
2022-06-30 15:45:00,70.78,70.95,70.78,70.88,39514.0,63.9902,64.1439,63.9902,64.0806,39514.0
2022-06-30 15:50:00,70.87,70.93,70.33,70.52,175880.0,64.0716,64.1258,63.5834,63.7552,175880.0
2022-06-30 15:55:00,70.49,70.77,70.44,70.77,292498.0,63.728,63.9812,63.6828,63.9812,292498.0
2022-07-01 09:30:00,70.79,70.91,70.45,70.9,82560.0,63.9993,64.1077,63.6919,64.0987,82560.0
2022-07-01 09:35:00,70.88,71.09,70.88,71.07,21421.0,64.0806,64.2705,64.0806,64.2524,21421.0
2022-07-01 09:40:00,71.07,71.47,71.0,71.42,21979.0,64.2524,64.614,64.1891,64.5688,21979.0
2022-07-01 09:45:00,71.4,71.45,71.21,71.31,29084.0,64.5507,64.5959,64.379,64.4694,29084.0
2022-07-01 09:50:00,71.31,71.31,71.19,71.2,56088.0,64.4694,64.4694,64.3609,64.3699,56088.0
2022-07-01 09:55:00,71.18,71.29,71.13,71.29,21719.0,64.3518,64.4513,64.3066,64.4513,21719.0
2022-07-01 10:00:00,71.28,71.38,71.04,71.1,18603.0,64.4423,64.5327,64.2253,64.2795,18603.0
2022-07-01 10:05:00,71.11,71.2,71.03,71.08,23587.0,64.2886,64.3699,64.2162,64.2614,23587.0
2022-07-01 10:10:00,71.11,71.14,70.81,70.89,116911.0,64.2886,64.3157,64.0173,64.0897,116911.0
2022-07-01 10:15:00,70.9,71.07,70.9,70.97,17368.0,64.0987,64.2524,64.0987,64.162,17368.0
2022-07-01 10:20:00,70.95,71.15,70.93,71.12,18476.0,64.1439,64.3247,64.1258,64.2976,18476.0
2022-07-01 10:25:00,71.1,71.42,71.09,71.41,14986.0,64.2795,64.5688,64.2705,64.5598,14986.0
2022-07-01 10:30:00,71.4,71.59,71.38,71.59,20916.0,64.5507,64.7225,64.5327,64.7225,20916.0
2022-07-01 10:35:00,71.6,71.66,71.58,71.63,9911.0,64.7316,64.7858,64.7135,64.7587,9911.0
2022-07-01 10:40:00,71.63,71.81,71.62,71.8,27818.0,64.7587,64.9214,64.7496,64.9124,27818.0
2022-07-01 10:45:00,71.79,71.92,71.78,71.89,29560.0,64.9033,65.0209,64.8943,64.9937,29560.0
2022-07-01 10:50:00,71.89,71.89,71.7,71.77,15830.0,64.9937,64.9937,64.822,64.8852,15830.0
2022-07-01 10:55:00,71.76,71.8,71.49,71.79,120764.0,64.8762,64.9124,64.6321,64.9033,120764.0
2022-07-01 11:00:00,71.78,71.9,71.72,71.79,31920.0,64.8943,65.0028,64.84,64.9033,31920.0
2022-07-01 11:05:00,71.8,71.94,71.79,71.9,15448.0,64.9124,65.0389,64.9033,65.0028,15448.0
2022-07-01 11:10:00,71.91,71.99,71.88,71.9,7251.0,65.0118,65.0841,64.9847,65.0028,7251.0
2022-07-01 11:15:00,71.88,72.03,71.87,71.87,4976.0,64.9847,65.1203,64.9757,64.9757,4976.0
2022-07-01 11:20:00,71.88,71.9,71.83,71.84,6602.0,64.9847,65.0028,64.9395,64.9485,6602.0
2022-07-01 11:25:00,71.82,71.88,71.81,71.86,8577.0,64.9304,64.9847,64.9214,64.9666,8577.0
2022-07-01 11:30:00,71.87,72.17,71.84,72.09,26377.0,64.9757,65.2469,64.9485,65.1745,26377.0
2022-07-01 11:35:00,72.1,72.24,72.1,72.18,78144.0,65.1836,65.3102,65.1836,65.2559,78144.0
2022-07-01 11:40:00,72.19,72.22,72.12,72.17,43286.0,65.265,65.2921,65.2017,65.2469,43286.0
2022-07-01 11:45:00,72.17,72.29,72.12,72.17,40089.0,65.2469,65.3554,65.2017,65.2469,40089.0
2022-07-01 11:50:00,72.17,72.17,71.88,71.9,41175.0,65.2469,65.2469,64.9847,65.0028,41175.0
2022-07-01 11:55:00,71.88,71.89,71.7,71.81,20706.0,64.9847,64.9937,64.822,64.9214,20706.0
2022-07-01 12:00:00,71.83,71.9,71.78,71.85,21418.0,64.9395,65.0028,64.8943,64.9576,21418.0
2022-07-01 12:05:00,71.86,71.89,71.77,71.77,9204.0,64.9666,64.9937,64.8852,64.8852,9204.0
2022-07-01 12:10:00,71.77,71.79,71.73,71.78,6967.0,64.8852,64.9033,64.8491,64.8943,6967.0
2022-07-01 12:15:00,71.75,71.88,71.75,71.88,12336.0,64.8672,64.9847,64.8672,64.9847,12336.0
2022-07-01 12:20:00,71.86,71.86,71.78,71.86,4670.0,64.9666,64.9666,64.8943,64.9666,4670.0
2022-07-01 12:25:00,71.88,71.94,71.79,71.89,14909.0,64.9847,65.0389,64.9033,64.9937,14909.0
2022-07-01 12:30:00,71.89,71.96,71.88,71.88,8782.0,64.9937,65.057,64.9847,64.9847,8782.0
2022-07-01 12:35:00,71.89,71.97,71.88,71.88,8619.0,64.9937,65.0661,64.9847,64.9847,8619.0
2022-07-01 12:40:00,71.89,71.9,71.7,71.7,62491.0,64.9937,65.0028,64.822,64.822,62491.0
2022-07-01 12:45:00,71.68,71.77,71.67,71.77,13099.0,64.8039,64.8852,64.7948,64.8852,13099.0
2022-07-01 12:50:00,71.77,71.79,71.71,71.78,6181.0,64.8852,64.9033,64.831,64.8943,6181.0
2022-07-01 12:55:00,71.77,71.77,71.63,71.63,9977.0,64.8852,64.8852,64.7587,64.7587,9977.0
2022-07-01 13:00:00,71.64,71.72,71.63,71.69,11820.0,64.7677,64.84,64.7587,64.8129,11820.0
2022-07-01 13:05:00,71.66,71.78,71.65,71.77,8062.0,64.7858,64.8943,64.7768,64.8852,8062.0
2022-07-01 13:10:00,71.75,71.77,71.71,71.72,8012.0,64.8672,64.8852,64.831,64.84,8012.0
2022-07-01 13:15:00,71.73,71.79,71.55,71.69,137219.0,64.8491,64.9033,64.6864,64.8129,137219.0
2022-07-01 13:20:00,71.68,71.8,71.68,71.8,8599.0,64.8039,64.9124,64.8039,64.9124,8599.0
2022-07-01 13:25:00,71.81,71.93,71.77,71.83,24140.0,64.9214,65.0299,64.8852,64.9395,24140.0
2022-07-01 13:30:00,71.85,71.94,71.85,71.91,4306.0,64.9576,65.0389,64.9576,65.0118,4306.0
2022-07-01 13:35:00,71.92,72.06,71.88,72.0,13101.0,65.0209,65.1474,64.9847,65.0932,13101.0
2022-07-01 13:40:00,72.01,72.1,71.98,71.99,10608.0,65.1022,65.1836,65.0751,65.0841,10608.0
2022-07-01 13:45:00,71.98,72.15,71.98,72.15,11106.0,65.0751,65.2288,65.0751,65.2288,11106.0
2022-07-01 13:50:00,72.16,72.18,72.1,72.11,15236.0,65.2378,65.2559,65.1836,65.1926,15236.0
2022-07-01 13:55:00,72.13,72.15,72.07,72.14,8947.0,65.2107,65.2288,65.1565,65.2198,8947.0
2022-07-01 14:00:00,72.14,72.14,72.1,72.1,6036.0,65.2198,65.2198,65.1836,65.1836,6036.0
2022-07-01 14:05:00,72.12,72.12,72.03,72.08,8251.0,65.2017,65.2017,65.1203,65.1655,8251.0
2022-07-01 14:10:00,72.07,72.09,72.01,72.09,6582.0,65.1565,65.1745,65.1022,65.1745,6582.0
2022-07-01 14:15:00,72.1,72.19,72.09,72.18,11403.0,65.1836,65.265,65.1745,65.2559,11403.0
2022-07-01 14:20:00,72.18,72.32,72.18,72.31,14581.0,65.2559,65.3825,65.2559,65.3734,14581.0
2022-07-01 14:25:00,72.3,72.3,72.23,72.23,5970.0,65.3644,65.3644,65.3011,65.3011,5970.0
2022-07-01 14:30:00,72.24,72.36,72.24,72.35,10811.0,65.3102,65.4186,65.3102,65.4096,10811.0
2022-07-01 14:35:00,72.33,72.34,72.28,72.28,5434.0,65.3915,65.4006,65.3463,65.3463,5434.0
2022-07-01 14:40:00,72.28,72.28,72.19,72.19,8270.0,65.3463,65.3463,65.265,65.265,8270.0
2022-07-01 14:45:00,72.18,72.26,72.18,72.26,5004.0,65.2559,65.3282,65.2559,65.3282,5004.0
2022-07-01 14:50:00,72.27,72.28,72.1,72.1,5981.0,65.3373,65.3463,65.1836,65.1836,5981.0
2022-07-01 14:55:00,72.11,72.22,72.11,72.2,5139.0,65.1926,65.2921,65.1926,65.274,5139.0
2022-07-01 15:00:00,72.22,72.23,72.1,72.12,7773.0,65.2921,65.3011,65.1836,65.2017,7773.0
2022-07-01 15:05:00,72.13,72.3,72.13,72.3,6830.0,65.2107,65.3644,65.2107,65.3644,6830.0
2022-07-01 15:10:00,72.3,72.39,72.3,72.39,7423.0,65.3644,65.4458,65.3644,65.4458,7423.0
2022-07-01 15:15:00,72.39,72.4,72.34,72.4,8236.0,65.4458,65.4548,65.4006,65.4548,8236.0
2022-07-01 15:20:00,72.39,72.4,72.29,72.32,9427.0,65.4458,65.4548,65.3554,65.3825,9427.0
2022-07-01 15:25:00,72.3,72.32,72.23,72.25,7907.0,65.3644,65.3825,65.3011,65.3192,7907.0
2022-07-01 15:30:00,72.26,72.41,72.26,72.4,11415.0,65.3282,65.4639,65.3282,65.4548,11415.0
2022-07-01 15:35:00,72.42,72.55,72.41,72.53,12161.0,65.4729,65.5904,65.4639,65.5723,12161.0
2022-07-01 15:40:00,72.54,72.63,72.54,72.59,17185.0,65.5814,65.6627,65.5814,65.6266,17185.0
2022-07-01 15:45:00,72.58,72.63,72.54,72.57,20238.0,65.6175,65.6627,65.5814,65.6085,20238.0
2022-07-01 15:50:00,72.58,72.66,72.36,72.55,76543.0,65.6175,65.6899,65.4186,65.5904,76543.0
2022-07-01 15:55:00,72.54,72.67,72.54,72.65,174367.0,65.5814,65.6989,65.5814,65.6808,174367.0
2022-07-05 09:30:00,72.58,72.72,72.23,72.23,76971.0,65.6175,65.7441,65.3011,65.3011,76971.0
2022-07-05 09:35:00,72.2,72.2,71.71,71.74,16294.0,65.274,65.274,64.831,64.8581,16294.0
2022-07-05 09:40:00,71.75,71.78,71.38,71.42,10418.0,64.8672,64.8943,64.5327,64.5688,10418.0
2022-07-05 09:45:00,71.39,71.54,71.33,71.38,16689.0,64.5417,64.6773,64.4875,64.5327,16689.0
2022-07-05 09:50:00,71.36,71.43,71.17,71.19,14530.0,64.5146,64.5779,64.3428,64.3609,14530.0
2022-07-05 09:55:00,71.18,71.35,71.13,71.18,12590.0,64.3518,64.5055,64.3066,64.3518,12590.0
2022-07-05 10:00:00,71.19,71.28,71.1,71.11,15289.0,64.3609,64.4423,64.2795,64.2886,15289.0
2022-07-05 10:05:00,71.1,71.11,70.97,71.08,11260.0,64.2795,64.2886,64.162,64.2614,11260.0
2022-07-05 10:10:00,71.07,71.21,71.01,71.01,17800.0,64.2524,64.379,64.1982,64.1982,17800.0
2022-07-05 10:15:00,71.0,71.0,70.64,70.72,12487.0,64.1891,64.1891,63.8636,63.936,12487.0
2022-07-05 10:20:00,70.7,70.91,70.7,70.84,12469.0,63.9179,64.1077,63.9179,64.0445,12469.0
2022-07-05 10:25:00,70.85,70.96,70.76,70.81,11362.0,64.0535,64.1529,63.9721,64.0173,11362.0
2022-07-05 10:30:00,70.81,70.9,70.68,70.68,22949.0,64.0173,64.0987,63.8998,63.8998,22949.0
2022-07-05 10:35:00,70.66,70.8,70.56,70.59,15528.0,63.8817,64.0083,63.7913,63.8184,15528.0
2022-07-05 10:40:00,70.59,70.61,70.29,70.31,19411.0,63.8184,63.8365,63.5472,63.5653,19411.0
2022-07-05 10:45:00,70.32,70.41,70.28,70.33,21540.0,63.5743,63.6557,63.5382,63.5834,21540.0
2022-07-05 10:50:00,70.34,70.34,70.14,70.14,9879.0,63.5924,63.5924,63.4116,63.4116,9879.0
2022-07-05 10:55:00,70.14,70.14,69.85,69.99,19324.0,63.4116,63.4116,63.1494,63.276,19324.0
2022-07-05 11:00:00,69.95,69.96,69.73,69.88,20364.0,63.2398,63.2489,63.0409,63.1766,20364.0
2022-07-05 11:05:00,69.86,69.95,69.75,69.92,23120.0,63.1585,63.2398,63.059,63.2127,23120.0
2022-07-05 11:10:00,69.9,70.03,69.81,69.95,13909.0,63.1946,63.3122,63.1133,63.2398,13909.0
2022-07-05 11:15:00,69.91,70.04,69.88,69.97,11503.0,63.2037,63.3212,63.1766,63.2579,11503.0
2022-07-05 11:20:00,69.97,70.01,69.88,69.92,15443.0,63.2579,63.2941,63.1766,63.2127,15443.0
2022-07-05 11:25:00,69.94,69.98,69.76,69.77,11938.0,63.2308,63.267,63.0681,63.0771,11938.0
2022-07-05 11:30:00,69.77,69.85,69.65,69.65,23036.0,63.0771,63.1494,62.9686,62.9686,23036.0
2022-07-05 11:35:00,69.66,69.74,69.62,69.74,8512.0,62.9777,63.05,62.9415,63.05,8512.0
2022-07-05 11:40:00,69.74,69.95,69.74,69.95,17755.0,63.05,63.2398,63.05,63.2398,17755.0
2022-07-05 11:45:00,69.98,69.99,69.89,69.96,13671.0,63.267,63.276,63.1856,63.2489,13671.0
2022-07-05 11:50:00,69.97,70.1,69.94,70.09,42247.0,63.2579,63.3754,63.2308,63.3664,42247.0
2022-07-05 11:55:00,70.08,70.2,70.06,70.18,13037.0,63.3574,63.4659,63.3393,63.4478,13037.0
2022-07-05 12:00:00,70.21,70.31,70.18,70.21,13933.0,63.4749,63.5653,63.4478,63.4749,13933.0
2022-07-05 12:05:00,70.22,70.26,70.13,70.17,12145.0,63.4839,63.5201,63.4026,63.4387,12145.0
2022-07-05 12:10:00,70.16,70.27,70.11,70.14,11541.0,63.4297,63.5291,63.3845,63.4116,11541.0
2022-07-05 12:15:00,70.13,70.14,69.99,70.09,9096.0,63.4026,63.4116,63.276,63.3664,9096.0
2022-07-05 12:20:00,70.08,70.13,69.94,70.13,13194.0,63.3574,63.4026,63.2308,63.4026,13194.0
2022-07-05 12:25:00,70.13,70.18,70.0,70.0,10771.0,63.4026,63.4478,63.285,63.285,10771.0
2022-07-05 12:30:00,70.0,70.02,69.84,69.87,8630.0,63.285,63.3031,63.1404,63.1675,8630.0
2022-07-05 12:35:00,69.8,69.81,69.68,69.7,28504.0,63.1042,63.1133,62.9957,63.0138,28504.0
2022-07-05 12:40:00,69.69,69.71,69.62,69.68,12301.0,63.0048,63.0229,62.9415,62.9957,12301.0
2022-07-05 12:45:00,69.69,69.72,69.6,69.61,12285.0,63.0048,63.0319,62.9234,62.9325,12285.0
2022-07-05 12:50:00,69.62,69.68,69.58,69.65,4922.0,62.9415,62.9957,62.9053,62.9686,4922.0
2022-07-05 12:55:00,69.63,69.69,69.61,69.65,5277.0,62.9505,63.0048,62.9325,62.9686,5277.0
2022-07-05 13:00:00,69.64,69.67,69.59,69.62,15568.0,62.9596,62.9867,62.9144,62.9415,15568.0
2022-07-05 13:05:00,69.62,69.62,69.51,69.58,15670.0,62.9415,62.9415,62.842,62.9053,15670.0
2022-07-05 13:10:00,69.57,69.62,69.52,69.53,16234.0,62.8963,62.9415,62.8511,62.8601,16234.0
2022-07-05 13:15:00,69.53,69.53,69.34,69.43,14296.0,62.8601,62.8601,62.6884,62.7697,14296.0
2022-07-05 13:20:00,69.43,69.5,69.36,69.36,43348.0,62.7697,62.833,62.7064,62.7064,43348.0
2022-07-05 13:25:00,69.35,69.39,69.23,69.23,17698.0,62.6974,62.7336,62.5889,62.5889,17698.0
2022-07-05 13:30:00,69.22,69.23,69.06,69.09,14984.0,62.5799,62.5889,62.4352,62.4623,14984.0
2022-07-05 13:35:00,69.08,69.32,69.08,69.31,10620.0,62.4533,62.6703,62.4533,62.6612,10620.0
2022-07-05 13:40:00,69.35,69.47,69.28,69.38,9691.0,62.6974,62.8059,62.6341,62.7245,9691.0
2022-07-05 13:45:00,69.41,69.44,69.25,69.41,9490.0,62.7516,62.7788,62.607,62.7516,9490.0
2022-07-05 13:50:00,69.41,69.57,69.37,69.49,14153.0,62.7516,62.8963,62.7155,62.824,14153.0
2022-07-05 13:55:00,69.49,69.5,69.41,69.44,18831.0,62.824,62.833,62.7516,62.7788,18831.0
2022-07-05 14:00:00,69.45,69.71,69.44,69.71,16726.0,62.7878,63.0229,62.7788,63.0229,16726.0
2022-07-05 14:05:00,69.71,69.72,69.62,69.63,14656.0,63.0229,63.0319,62.9415,62.9505,14656.0
2022-07-05 14:10:00,69.64,69.76,69.63,69.68,10313.0,62.9596,63.0681,62.9505,62.9957,10313.0
2022-07-05 14:15:00,69.7,69.74,69.61,69.74,15354.0,63.0138,63.05,62.9325,63.05,15354.0
2022-07-05 14:20:00,69.74,69.74,69.64,69.69,13695.0,63.05,63.05,62.9596,63.0048,13695.0
2022-07-05 14:25:00,69.69,69.77,69.67,69.72,18456.0,63.0048,63.0771,62.9867,63.0319,18456.0
2022-07-05 14:30:00,69.72,69.8,69.69,69.75,25568.0,63.0319,63.1042,63.0048,63.059,25568.0
2022-07-05 14:35:00,69.75,69.84,69.72,69.79,79150.0,63.059,63.1404,63.0319,63.0952,79150.0
2022-07-05 14:40:00,69.8,69.84,69.77,69.78,32331.0,63.1042,63.1404,63.0771,63.0861,32331.0
2022-07-05 14:45:00,69.79,69.8,69.69,69.75,18576.0,63.0952,63.1042,63.0048,63.059,18576.0
2022-07-05 14:50:00,69.74,69.84,69.72,69.77,11836.0,63.05,63.1404,63.0319,63.0771,11836.0
2022-07-05 14:55:00,69.77,69.84,69.74,69.83,13897.0,63.0771,63.1404,63.05,63.1313,13897.0
2022-07-05 15:00:00,69.81,69.96,69.81,69.95,26051.0,63.1133,63.2489,63.1133,63.2398,26051.0
2022-07-05 15:05:00,69.98,70.07,69.97,70.05,21634.0,63.267,63.3483,63.2579,63.3302,21634.0
2022-07-05 15:10:00,70.04,70.16,70.01,70.11,41647.0,63.3212,63.4297,63.2941,63.3845,41647.0
2022-07-05 15:15:00,70.13,70.13,69.89,69.93,39554.0,63.4026,63.4026,63.1856,63.2218,39554.0
2022-07-05 15:20:00,69.92,69.96,69.89,69.94,44359.0,63.2127,63.2489,63.1856,63.2308,44359.0
2022-07-05 15:25:00,69.94,69.98,69.85,69.86,40864.0,63.2308,63.267,63.1494,63.1585,40864.0
2022-07-05 15:30:00,69.84,69.86,69.75,69.83,103404.0,63.1404,63.1585,63.059,63.1313,103404.0
2022-07-05 15:35:00,69.83,69.83,69.67,69.67,62057.0,63.1313,63.1313,62.9867,62.9867,62057.0
2022-07-05 15:40:00,69.66,69.74,69.59,69.67,120299.0,62.9777,63.05,62.9144,62.9867,120299.0
2022-07-05 15:45:00,69.66,69.9,69.59,69.89,158625.0,62.9777,63.1946,62.9144,63.1856,158625.0
2022-07-05 15:50:00,69.89,69.98,69.83,69.93,129511.0,63.1856,63.267,63.1313,63.2218,129511.0
2022-07-05 15:55:00,69.92,69.92,69.8,69.89,266396.0,63.2127,63.2127,63.1042,63.1856,266396.0
2022-07-06 09:30:00,70.28,70.41,70.09,70.23,108434.0,63.5382,63.6557,63.3664,63.493,108434.0
2022-07-06 09:35:00,70.3,70.7,70.29,70.36,75927.0,63.5563,63.9179,63.5472,63.6105,75927.0
2022-07-06 09:40:00,70.38,70.38,70.1,70.13,57456.0,63.6286,63.6286,63.3754,63.4026,57456.0
2022-07-06 09:45:00,70.1,70.29,70.06,70.12,62235.0,63.3754,63.5472,63.3393,63.3935,62235.0
2022-07-06 09:50:00,70.15,70.27,70.07,70.18,41168.0,63.4206,63.5291,63.3483,63.4478,41168.0
2022-07-06 09:55:00,70.17,70.36,70.12,70.25,123859.0,63.4387,63.6105,63.3935,63.5111,123859.0
2022-07-06 10:00:00,70.2,70.48,70.12,70.43,22127.0,63.4659,63.719,63.3935,63.6738,22127.0
2022-07-06 10:05:00,70.45,70.53,70.4,70.42,22193.0,63.6919,63.7642,63.6467,63.6647,22193.0
2022-07-06 10:10:00,70.42,70.42,70.1,70.11,9753.0,63.6647,63.6647,63.3754,63.3845,9753.0
2022-07-06 10:15:00,70.11,70.22,70.05,70.19,8649.0,63.3845,63.4839,63.3302,63.4568,8649.0
2022-07-06 10:20:00,70.2,70.4,70.2,70.3,68112.0,63.4659,63.6467,63.4659,63.5563,68112.0
2022-07-06 10:25:00,70.3,70.4,70.25,70.35,53241.0,63.5563,63.6467,63.5111,63.6015,53241.0
2022-07-06 10:30:00,70.34,70.38,70.2,70.2,66591.0,63.5924,63.6286,63.4659,63.4659,66591.0
2022-07-06 10:35:00,70.2,70.27,70.03,70.05,21498.0,63.4659,63.5291,63.3122,63.3302,21498.0
2022-07-06 10:40:00,70.06,70.17,70.05,70.06,11166.0,63.3393,63.4387,63.3302,63.3393,11166.0
2022-07-06 10:45:00,70.05,70.11,69.9,69.93,17301.0,63.3302,63.3845,63.1946,63.2218,17301.0
2022-07-06 10:50:00,69.92,69.95,69.85,69.95,8075.0,63.2127,63.2398,63.1494,63.2398,8075.0
2022-07-06 10:55:00,69.95,70.05,69.82,69.82,14276.0,63.2398,63.3302,63.1223,63.1223,14276.0
2022-07-06 11:00:00,69.84,69.86,69.56,69.67,17539.0,63.1404,63.1585,62.8872,62.9867,17539.0
2022-07-06 11:05:00,69.68,69.73,69.62,69.73,20152.0,62.9957,63.0409,62.9415,63.0409,20152.0
2022-07-06 11:10:00,69.72,69.93,69.7,69.88,27226.0,63.0319,63.2218,63.0138,63.1766,27226.0
2022-07-06 11:15:00,69.9,69.94,69.84,69.91,19006.0,63.1946,63.2308,63.1404,63.2037,19006.0
2022-07-06 11:20:00,69.9,70.07,69.89,70.07,8593.0,63.1946,63.3483,63.1856,63.3483,8593.0
2022-07-06 11:25:00,70.07,70.1,70.01,70.1,6320.0,63.3483,63.3754,63.2941,63.3754,6320.0
2022-07-06 11:30:00,70.09,70.13,70.02,70.11,5757.0,63.3664,63.4026,63.3031,63.3845,5757.0
2022-07-06 11:35:00,70.12,70.25,70.12,70.23,6821.0,63.3935,63.5111,63.3935,63.493,6821.0
2022-07-06 11:40:00,70.24,70.26,70.17,70.18,4530.0,63.502,63.5201,63.4387,63.4478,4530.0
2022-07-06 11:45:00,70.16,70.28,70.16,70.26,24920.0,63.4297,63.5382,63.4297,63.5201,24920.0
2022-07-06 11:50:00,70.27,70.32,70.23,70.3,17672.0,63.5291,63.5743,63.493,63.5563,17672.0
2022-07-06 11:55:00,70.31,70.41,70.3,70.41,29858.0,63.5653,63.6557,63.5563,63.6557,29858.0
2022-07-06 12:00:00,70.41,70.43,70.25,70.26,69254.0,63.6557,63.6738,63.5111,63.5201,69254.0
2022-07-06 12:05:00,70.28,70.32,70.17,70.17,25552.0,63.5382,63.5743,63.4387,63.4387,25552.0
2022-07-06 12:10:00,70.18,70.27,70.17,70.27,8777.0,63.4478,63.5291,63.4387,63.5291,8777.0
2022-07-06 12:15:00,70.27,70.28,70.23,70.26,17989.0,63.5291,63.5382,63.493,63.5201,17989.0
2022-07-06 12:20:00,70.28,70.34,70.25,70.27,78494.0,63.5382,63.5924,63.5111,63.5291,78494.0
2022-07-06 12:25:00,70.27,70.3,70.24,70.29,23476.0,63.5291,63.5563,63.502,63.5472,23476.0
2022-07-06 12:30:00,70.28,70.46,70.25,70.46,42974.0,63.5382,63.7009,63.5111,63.7009,42974.0
2022-07-06 12:35:00,70.47,70.5,70.38,70.39,14870.0,63.71,63.7371,63.6286,63.6376,14870.0
2022-07-06 12:40:00,70.41,70.46,70.4,70.43,6909.0,63.6557,63.7009,63.6467,63.6738,6909.0
2022-07-06 12:45:00,70.42,70.55,70.41,70.54,6698.0,63.6647,63.7823,63.6557,63.7732,6698.0
2022-07-06 12:50:00,70.53,70.53,70.46,70.52,14241.0,63.7642,63.7642,63.7009,63.7552,14241.0
2022-07-06 12:55:00,70.53,70.53,70.46,70.5,6001.0,63.7642,63.7642,63.7009,63.7371,6001.0
2022-07-06 13:00:00,70.5,70.58,70.49,70.58,7878.0,63.7371,63.8094,63.728,63.8094,7878.0
2022-07-06 13:05:00,70.61,70.66,70.61,70.63,8014.0,63.8365,63.8817,63.8365,63.8546,8014.0
2022-07-06 13:10:00,70.6,70.61,70.54,70.54,7383.0,63.8275,63.8365,63.7732,63.7732,7383.0
2022-07-06 13:15:00,70.55,70.6,70.53,70.6,5886.0,63.7823,63.8275,63.7642,63.8275,5886.0
2022-07-06 13:20:00,70.61,70.63,70.57,70.61,7224.0,63.8365,63.8546,63.8004,63.8365,7224.0
2022-07-06 13:25:00,70.61,70.68,70.61,70.63,16633.0,63.8365,63.8998,63.8365,63.8546,16633.0
2022-07-06 13:30:00,70.61,70.69,70.61,70.68,14572.0,63.8365,63.9088,63.8365,63.8998,14572.0
2022-07-06 13:35:00,70.7,70.74,70.67,70.71,14842.0,63.9179,63.9541,63.8908,63.9269,14842.0
2022-07-06 13:40:00,70.69,70.78,70.69,70.75,8589.0,63.9088,63.9902,63.9088,63.9631,8589.0
2022-07-06 13:45:00,70.74,70.83,70.74,70.8,3957.0,63.9541,64.0354,63.9541,64.0083,3957.0
2022-07-06 13:50:00,70.79,70.9,70.79,70.86,5285.0,63.9993,64.0987,63.9993,64.0625,5285.0
2022-07-06 13:55:00,70.87,70.9,70.86,70.88,5062.0,64.0716,64.0987,64.0625,64.0806,5062.0
2022-07-06 14:00:00,70.76,70.92,70.75,70.85,14229.0,63.9721,64.1168,63.9631,64.0535,14229.0
2022-07-06 14:05:00,70.87,70.94,70.81,70.86,15325.0,64.0716,64.1349,64.0173,64.0625,15325.0
2022-07-06 14:10:00,70.86,70.95,70.78,70.93,15577.0,64.0625,64.1439,63.9902,64.1258,15577.0
2022-07-06 14:15:00,70.96,70.96,70.8,70.81,9523.0,64.1529,64.1529,64.0083,64.0173,9523.0
2022-07-06 14:20:00,70.8,70.88,70.76,70.85,20982.0,64.0083,64.0806,63.9721,64.0535,20982.0
2022-07-06 14:25:00,70.85,71.16,70.84,71.14,14115.0,64.0535,64.3338,64.0445,64.3157,14115.0
2022-07-06 14:30:00,71.17,71.49,71.15,71.41,17007.0,64.3428,64.6321,64.3247,64.5598,17007.0
2022-07-06 14:35:00,71.43,71.64,71.43,71.57,10309.0,64.5779,64.7677,64.5779,64.7044,10309.0
2022-07-06 14:40:00,71.58,71.66,71.41,71.44,17827.0,64.7135,64.7858,64.5598,64.5869,17827.0
2022-07-06 14:45:00,71.44,71.54,71.26,71.26,13998.0,64.5869,64.6773,64.4242,64.4242,13998.0
2022-07-06 14:50:00,71.25,71.28,71.2,71.25,5912.0,64.4151,64.4423,64.3699,64.4151,5912.0
2022-07-06 14:55:00,71.25,71.26,71.16,71.22,10870.0,64.4151,64.4242,64.3338,64.388,10870.0
2022-07-06 15:00:00,71.2,71.2,71.07,71.11,14804.0,64.3699,64.3699,64.2524,64.2886,14804.0
2022-07-06 15:05:00,71.09,71.15,71.06,71.14,20749.0,64.2705,64.3247,64.2434,64.3157,20749.0
2022-07-06 15:10:00,71.15,71.29,71.14,71.29,16610.0,64.3247,64.4513,64.3157,64.4513,16610.0
2022-07-06 15:15:00,71.29,71.3,71.23,71.27,25872.0,64.4513,64.4603,64.397,64.4332,25872.0
2022-07-06 15:20:00,71.27,71.3,71.23,71.24,17220.0,64.4332,64.4603,64.397,64.4061,17220.0
2022-07-06 15:25:00,71.23,71.37,71.23,71.35,22565.0,64.397,64.5236,64.397,64.5055,22565.0
2022-07-06 15:30:00,71.36,71.38,71.27,71.28,23636.0,64.5146,64.5327,64.4332,64.4423,23636.0
2022-07-06 15:35:00,71.29,71.4,71.29,71.33,17050.0,64.4513,64.5507,64.4513,64.4875,17050.0
2022-07-06 15:40:00,71.31,71.31,71.22,71.27,14257.0,64.4694,64.4694,64.388,64.4332,14257.0
2022-07-06 15:45:00,71.26,71.27,71.1,71.13,27917.0,64.4242,64.4332,64.2795,64.3066,27917.0
2022-07-06 15:50:00,71.13,71.16,70.84,70.95,53294.0,64.3066,64.3338,64.0445,64.1439,53294.0
2022-07-06 15:55:00,70.95,71.04,70.87,71.02,113861.0,64.1439,64.2253,64.0716,64.2072,113861.0
2022-07-07 09:30:00,71.25,71.67,70.87,70.89,115969.0,64.4151,64.7948,64.0716,64.0897,115969.0
2022-07-07 09:35:00,70.89,70.9,70.59,70.65,40821.0,64.0897,64.0987,63.8184,63.8727,40821.0
2022-07-07 09:40:00,70.64,70.8,70.3,70.3,69101.0,63.8636,64.0083,63.5563,63.5563,69101.0
2022-07-07 09:45:00,70.3,70.35,70.1,70.31,166995.0,63.5563,63.6015,63.3754,63.5653,166995.0
2022-07-07 09:50:00,70.32,70.45,70.05,70.12,207688.0,63.5743,63.6919,63.3302,63.3935,207688.0
2022-07-07 09:55:00,70.12,70.41,70.1,70.37,127292.0,63.3935,63.6557,63.3754,63.6195,127292.0
2022-07-07 10:00:00,70.38,70.46,70.03,70.3,328092.0,63.6286,63.7009,63.3122,63.5563,328092.0
2022-07-07 10:05:00,70.3,70.41,69.98,70.12,72194.0,63.5563,63.6557,63.267,63.3935,72194.0
2022-07-07 10:10:00,70.12,70.67,70.11,70.64,168590.0,63.3935,63.8908,63.3845,63.8636,168590.0
2022-07-07 10:15:00,70.63,70.65,70.43,70.51,32492.0,63.8546,63.8727,63.6738,63.7461,32492.0
2022-07-07 10:20:00,70.5,70.75,70.5,70.7,47928.0,63.7371,63.9631,63.7371,63.9179,47928.0
2022-07-07 10:25:00,70.73,70.81,70.55,70.61,103298.0,63.945,64.0173,63.7823,63.8365,103298.0
2022-07-07 10:30:00,70.62,70.69,70.45,70.67,98766.0,63.8456,63.9088,63.6919,63.8908,98766.0
2022-07-07 10:35:00,70.69,70.73,70.46,70.46,153178.0,63.9088,63.945,63.7009,63.7009,153178.0
2022-07-07 10:40:00,70.46,70.59,70.35,70.43,28948.0,63.7009,63.8184,63.6015,63.6738,28948.0
2022-07-07 10:45:00,70.43,70.56,70.31,70.51,64807.0,63.6738,63.7913,63.5653,63.7461,64807.0
2022-07-07 10:50:00,70.52,70.56,70.46,70.47,16718.0,63.7552,63.7913,63.7009,63.71,16718.0
2022-07-07 10:55:00,70.46,70.55,70.34,70.36,53939.0,63.7009,63.7823,63.5924,63.6105,53939.0
2022-07-07 11:00:00,70.36,70.53,70.3,70.52,35298.0,63.6105,63.7642,63.5563,63.7552,35298.0
2022-07-07 11:05:00,70.53,70.55,70.44,70.44,25717.0,63.7642,63.7823,63.6828,63.6828,25717.0
2022-07-07 11:10:00,70.42,70.5,70.28,70.28,13483.0,63.6647,63.7371,63.5382,63.5382,13483.0
2022-07-07 11:15:00,70.3,70.32,70.21,70.27,11770.0,63.5563,63.5743,63.4749,63.5291,11770.0
2022-07-07 11:20:00,70.26,70.41,70.25,70.4,16451.0,63.5201,63.6557,63.5111,63.6467,16451.0
2022-07-07 11:25:00,70.41,70.46,70.27,70.28,15288.0,63.6557,63.7009,63.5291,63.5382,15288.0
2022-07-07 11:30:00,70.29,70.38,70.29,70.38,9960.0,63.5472,63.6286,63.5472,63.6286,9960.0
2022-07-07 11:35:00,70.37,70.48,70.35,70.48,23167.0,63.6195,63.719,63.6015,63.719,23167.0
2022-07-07 11:40:00,70.48,70.51,70.42,70.45,109070.0,63.719,63.7461,63.6647,63.6919,109070.0
2022-07-07 11:45:00,70.47,70.52,70.41,70.47,29803.0,63.71,63.7552,63.6557,63.71,29803.0
2022-07-07 11:50:00,70.45,70.48,70.41,70.45,13319.0,63.6919,63.719,63.6557,63.6919,13319.0
2022-07-07 11:55:00,70.45,70.51,70.41,70.46,49226.0,63.6919,63.7461,63.6557,63.7009,49226.0
2022-07-07 12:00:00,70.47,70.5,70.42,70.5,28391.0,63.71,63.7371,63.6647,63.7371,28391.0
2022-07-07 12:05:00,70.5,70.54,70.41,70.41,42580.0,63.7371,63.7732,63.6557,63.6557,42580.0
2022-07-07 12:10:00,70.42,70.42,70.3,70.4,9543.0,63.6647,63.6647,63.5563,63.6467,9543.0
2022-07-07 12:15:00,70.38,70.41,70.21,70.24,90657.0,63.6286,63.6557,63.4749,63.502,90657.0
2022-07-07 12:20:00,70.23,70.27,70.13,70.22,92211.0,63.493,63.5291,63.4026,63.4839,92211.0
2022-07-07 12:25:00,70.22,70.25,70.14,70.15,27988.0,63.4839,63.5111,63.4116,63.4206,27988.0
2022-07-07 12:30:00,70.15,70.21,70.12,70.19,12977.0,63.4206,63.4749,63.3935,63.4568,12977.0
2022-07-07 12:35:00,70.2,70.22,70.02,70.02,45847.0,63.4659,63.4839,63.3031,63.3031,45847.0
2022-07-07 12:40:00,70.03,70.05,69.98,70.0,52374.0,63.3122,63.3302,63.267,63.285,52374.0
2022-07-07 12:45:00,69.99,70.05,69.97,70.01,35723.0,63.276,63.3302,63.2579,63.2941,35723.0
2022-07-07 12:50:00,70.0,70.03,69.85,69.85,22344.0,63.285,63.3122,63.1494,63.1494,22344.0
2022-07-07 12:55:00,69.84,70.05,69.84,69.97,48822.0,63.1404,63.3302,63.1404,63.2579,48822.0
2022-07-07 13:00:00,69.96,69.97,69.87,69.9,15648.0,63.2489,63.2579,63.1675,63.1946,15648.0
2022-07-07 13:05:00,69.87,69.89,69.75,69.81,29380.0,63.1675,63.1856,63.059,63.1133,29380.0
2022-07-07 13:10:00,69.81,69.82,69.71,69.76,30511.0,63.1133,63.1223,63.0229,63.0681,30511.0
2022-07-07 13:15:00,69.8,70.02,69.8,69.98,45847.0,63.1042,63.3031,63.1042,63.267,45847.0
2022-07-07 13:20:00,69.95,69.98,69.91,69.96,7955.0,63.2398,63.267,63.2037,63.2489,7955.0
2022-07-07 13:25:00,69.95,69.99,69.91,69.98,15610.0,63.2398,63.276,63.2037,63.267,15610.0
2022-07-07 13:30:00,69.98,70.02,69.92,69.92,19279.0,63.267,63.3031,63.2127,63.2127,19279.0
2022-07-07 13:35:00,69.93,70.03,69.93,69.99,20925.0,63.2218,63.3122,63.2218,63.276,20925.0
2022-07-07 13:40:00,70.0,70.03,69.94,69.96,55331.0,63.285,63.3122,63.2308,63.2489,55331.0
2022-07-07 13:45:00,69.98,70.03,69.97,70.0,21879.0,63.267,63.3122,63.2579,63.285,21879.0
2022-07-07 13:50:00,70.0,70.03,69.97,70.02,28107.0,63.285,63.3122,63.2579,63.3031,28107.0
2022-07-07 13:55:00,70.01,70.03,69.92,69.95,16434.0,63.2941,63.3122,63.2127,63.2398,16434.0
2022-07-07 14:00:00,69.95,70.02,69.92,69.95,18255.0,63.2398,63.3031,63.2127,63.2398,18255.0
2022-07-07 14:05:00,69.95,70.01,69.94,70.0,6867.0,63.2398,63.2941,63.2308,63.285,6867.0
2022-07-07 14:10:00,69.98,70.04,69.95,69.99,23473.0,63.267,63.3212,63.2398,63.276,23473.0
2022-07-07 14:15:00,69.98,69.99,69.93,69.99,8847.0,63.267,63.276,63.2218,63.276,8847.0
2022-07-07 14:20:00,70.0,70.04,69.97,69.99,46624.0,63.285,63.3212,63.2579,63.276,46624.0
2022-07-07 14:25:00,69.98,69.98,69.92,69.95,9068.0,63.267,63.267,63.2127,63.2398,9068.0
2022-07-07 14:30:00,69.94,69.97,69.91,69.95,8506.0,63.2308,63.2579,63.2037,63.2398,8506.0
2022-07-07 14:35:00,69.95,69.95,69.84,69.93,10610.0,63.2398,63.2398,63.1404,63.2218,10610.0
2022-07-07 14:40:00,69.93,69.99,69.93,69.98,6720.0,63.2218,63.276,63.2218,63.267,6720.0
2022-07-07 14:45:00,69.99,70.01,69.97,70.0,19239.0,63.276,63.2941,63.2579,63.285,19239.0
2022-07-07 14:50:00,70.01,70.03,69.94,69.95,22824.0,63.2941,63.3122,63.2308,63.2398,22824.0
2022-07-07 14:55:00,69.95,70.02,69.95,69.97,17002.0,63.2398,63.3031,63.2398,63.2579,17002.0
2022-07-07 15:00:00,69.97,70.03,69.97,70.01,39264.0,63.2579,63.3122,63.2579,63.2941,39264.0
2022-07-07 15:05:00,70.01,70.11,69.99,70.09,208028.0,63.2941,63.3845,63.276,63.3664,208028.0
2022-07-07 15:10:00,70.09,70.1,69.97,70.09,116089.0,63.3664,63.3754,63.2579,63.3664,116089.0
2022-07-07 15:15:00,70.1,70.16,70.09,70.1,30369.0,63.3754,63.4297,63.3664,63.3754,30369.0
2022-07-07 15:20:00,70.09,70.11,70.06,70.08,110989.0,63.3664,63.3845,63.3393,63.3574,110989.0
2022-07-07 15:25:00,70.07,70.1,69.98,69.98,37266.0,63.3483,63.3754,63.267,63.267,37266.0
2022-07-07 15:30:00,69.98,70.02,69.96,69.98,50926.0,63.267,63.3031,63.2489,63.267,50926.0
2022-07-07 15:35:00,69.98,69.99,69.78,69.78,74967.0,63.267,63.276,63.0861,63.0861,74967.0
2022-07-07 15:40:00,69.78,69.81,69.63,69.64,58004.0,63.0861,63.1133,62.9505,62.9596,58004.0
2022-07-07 15:45:00,69.64,69.7,69.63,69.64,87799.0,62.9596,63.0138,62.9505,62.9596,87799.0
2022-07-07 15:50:00,69.64,69.78,69.51,69.57,179035.0,62.9596,63.0861,62.842,62.8963,179035.0
2022-07-07 15:55:00,69.56,69.64,69.52,69.58,428917.0,62.8872,62.9596,62.8511,62.9053,428917.0
2022-07-08 09:30:00,69.59,69.69,69.06,69.36,75333.0,62.9144,63.0048,62.4352,62.7064,75333.0
2022-07-08 09:35:00,69.33,69.66,69.31,69.57,17278.0,62.6793,62.9777,62.6612,62.8963,17278.0
2022-07-08 09:40:00,69.56,69.67,69.48,69.5,27484.0,62.8872,62.9867,62.8149,62.833,27484.0
2022-07-08 09:45:00,69.52,69.58,69.41,69.46,20719.0,62.8511,62.9053,62.7516,62.7968,20719.0
2022-07-08 09:50:00,69.44,69.48,69.28,69.3,11860.0,62.7788,62.8149,62.6341,62.6522,11860.0
2022-07-08 09:55:00,69.3,69.53,69.27,69.51,14503.0,62.6522,62.8601,62.6251,62.842,14503.0
2022-07-08 10:00:00,69.49,69.58,69.46,69.52,12374.0,62.824,62.9053,62.7968,62.8511,12374.0
2022-07-08 10:05:00,69.49,69.55,69.43,69.47,16180.0,62.824,62.8782,62.7697,62.8059,16180.0
2022-07-08 10:10:00,69.47,69.55,69.4,69.4,19049.0,62.8059,62.8782,62.7426,62.7426,19049.0
2022-07-08 10:15:00,69.41,69.46,69.33,69.39,21895.0,62.7516,62.7968,62.6793,62.7336,21895.0
2022-07-08 10:20:00,69.38,69.51,69.37,69.44,8581.0,62.7245,62.842,62.7155,62.7788,8581.0
2022-07-08 10:25:00,69.51,69.65,69.48,69.64,10463.0,62.842,62.9686,62.8149,62.9596,10463.0
2022-07-08 10:30:00,69.61,69.66,69.59,69.62,8672.0,62.9325,62.9777,62.9144,62.9415,8672.0
2022-07-08 10:35:00,69.57,69.57,69.44,69.44,6069.0,62.8963,62.8963,62.7788,62.7788,6069.0
2022-07-08 10:40:00,69.44,69.46,69.33,69.35,6745.0,62.7788,62.7968,62.6793,62.6974,6745.0
2022-07-08 10:45:00,69.36,69.44,69.33,69.44,6267.0,62.7064,62.7788,62.6793,62.7788,6267.0
2022-07-08 10:50:00,69.45,69.47,69.33,69.47,14231.0,62.7878,62.8059,62.6793,62.8059,14231.0
2022-07-08 10:55:00,69.44,69.46,69.37,69.45,6902.0,62.7788,62.7968,62.7155,62.7878,6902.0
2022-07-08 11:00:00,69.43,69.46,69.37,69.39,13371.0,62.7697,62.7968,62.7155,62.7336,13371.0
2022-07-08 11:05:00,69.39,69.56,69.38,69.56,21417.0,62.7336,62.8872,62.7245,62.8872,21417.0
2022-07-08 11:10:00,69.58,69.58,69.48,69.49,8279.0,62.9053,62.9053,62.8149,62.824,8279.0
2022-07-08 11:15:00,69.49,69.49,69.31,69.32,6843.0,62.824,62.824,62.6612,62.6703,6843.0
2022-07-08 11:20:00,69.33,69.34,69.14,69.14,10208.0,62.6793,62.6884,62.5075,62.5075,10208.0
2022-07-08 11:25:00,69.16,69.35,69.15,69.32,6586.0,62.5256,62.6974,62.5166,62.6703,6586.0
2022-07-08 11:30:00,69.33,69.43,69.31,69.43,5208.0,62.6793,62.7697,62.6612,62.7697,5208.0
2022-07-08 11:35:00,69.42,69.43,69.36,69.38,3265.0,62.7607,62.7697,62.7064,62.7245,3265.0
2022-07-08 11:40:00,69.38,69.43,69.36,69.41,6749.0,62.7245,62.7697,62.7064,62.7516,6749.0
2022-07-08 11:45:00,69.42,69.5,69.39,69.45,6352.0,62.7607,62.833,62.7336,62.7878,6352.0
2022-07-08 11:50:00,69.44,69.55,69.39,69.41,14098.0,62.7788,62.8782,62.7336,62.7516,14098.0
2022-07-08 11:55:00,69.4,69.41,69.37,69.4,6611.0,62.7426,62.7516,62.7155,62.7426,6611.0
2022-07-08 12:00:00,69.4,69.42,69.37,69.37,5449.0,62.7426,62.7607,62.7155,62.7155,5449.0
2022-07-08 12:05:00,69.38,69.43,69.35,69.39,9744.0,62.7245,62.7697,62.6974,62.7336,9744.0
2022-07-08 12:10:00,69.39,69.42,69.38,69.4,3787.0,62.7336,62.7607,62.7245,62.7426,3787.0
2022-07-08 12:15:00,69.41,69.46,69.39,69.43,6673.0,62.7516,62.7968,62.7336,62.7697,6673.0
2022-07-08 12:20:00,69.43,69.48,69.43,69.45,5858.0,62.7697,62.8149,62.7697,62.7878,5858.0
2022-07-08 12:25:00,69.45,69.58,69.43,69.57,8830.0,62.7878,62.9053,62.7697,62.8963,8830.0
2022-07-08 12:30:00,69.59,69.67,69.57,69.59,12917.0,62.9144,62.9867,62.8963,62.9144,12917.0
2022-07-08 12:35:00,69.56,69.61,69.53,69.56,9426.0,62.8872,62.9325,62.8601,62.8872,9426.0
2022-07-08 12:40:00,69.57,69.57,69.47,69.56,4439.0,62.8963,62.8963,62.8059,62.8872,4439.0
2022-07-08 12:45:00,69.55,69.58,69.51,69.58,9331.0,62.8782,62.9053,62.842,62.9053,9331.0
2022-07-08 12:50:00,69.56,69.57,69.46,69.48,6076.0,62.8872,62.8963,62.7968,62.8149,6076.0
2022-07-08 12:55:00,69.49,69.5,69.36,69.39,8317.0,62.824,62.833,62.7064,62.7336,8317.0
2022-07-08 13:00:00,69.39,69.47,69.38,69.42,8846.0,62.7336,62.8059,62.7245,62.7607,8846.0
2022-07-08 13:05:00,69.43,69.51,69.43,69.5,6123.0,62.7697,62.842,62.7697,62.833,6123.0
2022-07-08 13:10:00,69.5,69.53,69.48,69.49,10112.0,62.833,62.8601,62.8149,62.824,10112.0
2022-07-08 13:15:00,69.49,69.51,69.46,69.48,9163.0,62.824,62.842,62.7968,62.8149,9163.0
2022-07-08 13:20:00,69.49,69.55,69.49,69.52,8680.0,62.824,62.8782,62.824,62.8511,8680.0
2022-07-08 13:25:00,69.52,69.6,69.5,69.59,7557.0,62.8511,62.9234,62.833,62.9144,7557.0
2022-07-08 13:30:00,69.6,69.6,69.53,69.53,7800.0,62.9234,62.9234,62.8601,62.8601,7800.0
2022-07-08 13:35:00,69.53,69.56,69.47,69.47,62289.0,62.8601,62.8872,62.8059,62.8059,62289.0
2022-07-08 13:40:00,69.45,69.48,69.39,69.39,3944.0,62.7878,62.8149,62.7336,62.7336,3944.0
2022-07-08 13:45:00,69.39,69.51,69.37,69.51,11384.0,62.7336,62.842,62.7155,62.842,11384.0
2022-07-08 13:50:00,69.51,69.51,69.46,69.48,12614.0,62.842,62.842,62.7968,62.8149,12614.0
2022-07-08 13:55:00,69.5,69.52,69.4,69.46,16209.0,62.833,62.8511,62.7426,62.7968,16209.0
2022-07-08 14:00:00,69.47,69.54,69.44,69.53,25695.0,62.8059,62.8692,62.7788,62.8601,25695.0
2022-07-08 14:05:00,69.53,69.54,69.48,69.53,16157.0,62.8601,62.8692,62.8149,62.8601,16157.0
2022-07-08 14:10:00,69.52,69.54,69.51,69.53,27135.0,62.8511,62.8692,62.842,62.8601,27135.0
2022-07-08 14:15:00,69.55,69.64,69.54,69.63,5656.0,62.8782,62.9596,62.8692,62.9505,5656.0
2022-07-08 14:20:00,69.63,69.71,69.63,69.69,13057.0,62.9505,63.0229,62.9505,63.0048,13057.0
2022-07-08 14:25:00,69.69,69.76,69.69,69.73,16344.0,63.0048,63.0681,63.0048,63.0409,16344.0
2022-07-08 14:30:00,69.72,69.72,69.66,69.69,7455.0,63.0319,63.0319,62.9777,63.0048,7455.0
2022-07-08 14:35:00,69.69,69.76,69.69,69.75,6675.0,63.0048,63.0681,63.0048,63.059,6675.0
2022-07-08 14:40:00,69.74,69.78,69.73,69.78,6379.0,63.05,63.0861,63.0409,63.0861,6379.0
2022-07-08 14:45:00,69.78,69.79,69.66,69.68,16544.0,63.0861,63.0952,62.9777,62.9957,16544.0
2022-07-08 14:50:00,69.68,69.71,69.63,69.65,10346.0,62.9957,63.0229,62.9505,62.9686,10346.0
2022-07-08 14:55:00,69.65,69.79,69.64,69.77,13547.0,62.9686,63.0952,62.9596,63.0771,13547.0
2022-07-08 15:00:00,69.78,69.87,69.76,69.84,14560.0,63.0861,63.1675,63.0681,63.1404,14560.0
2022-07-08 15:05:00,69.84,69.89,69.68,69.68,29685.0,63.1404,63.1856,62.9957,62.9957,29685.0
2022-07-08 15:10:00,69.68,69.8,69.68,69.76,16247.0,62.9957,63.1042,62.9957,63.0681,16247.0
2022-07-08 15:15:00,69.76,69.77,69.65,69.66,20669.0,63.0681,63.0771,62.9686,62.9777,20669.0
2022-07-08 15:20:00,69.67,69.72,69.64,69.69,28705.0,62.9867,63.0319,62.9596,63.0048,28705.0
2022-07-08 15:25:00,69.7,69.73,69.64,69.67,19458.0,63.0138,63.0409,62.9596,62.9867,19458.0
2022-07-08 15:30:00,69.66,69.67,69.49,69.55,29860.0,62.9777,62.9867,62.824,62.8782,29860.0
2022-07-08 15:35:00,69.56,69.71,69.53,69.7,40841.0,62.8872,63.0229,62.8601,63.0138,40841.0
2022-07-08 15:40:00,69.69,69.78,69.68,69.77,35683.0,63.0048,63.0861,62.9957,63.0771,35683.0
2022-07-08 15:45:00,69.76,69.79,69.6,69.61,40255.0,63.0681,63.0952,62.9234,62.9325,40255.0
2022-07-08 15:50:00,69.6,69.6,69.48,69.58,74511.0,62.9234,62.9234,62.8149,62.9053,74511.0
2022-07-08 15:55:00,69.57,69.62,69.5,69.6,156649.0,62.8963,62.9415,62.833,62.9234,156649.0
2022-07-11 09:30:00,69.68,69.84,69.33,69.84,45941.0,62.9957,63.1404,62.6793,63.1404,45941.0
2022-07-11 09:35:00,69.81,69.88,69.66,69.86,17826.0,63.1133,63.1766,62.9777,63.1585,17826.0
2022-07-11 09:40:00,69.89,70.31,69.83,70.3,20102.0,63.1856,63.5653,63.1313,63.5563,20102.0
2022-07-11 09:45:00,70.32,70.33,69.95,70.07,19210.0,63.5743,63.5834,63.2398,63.3483,19210.0
2022-07-11 09:50:00,70.1,70.21,70.0,70.06,10590.0,63.3754,63.4749,63.285,63.3393,10590.0
2022-07-11 09:55:00,70.06,70.13,69.76,69.79,31244.0,63.3393,63.4026,63.0681,63.0952,31244.0
2022-07-11 10:00:00,69.77,69.77,69.61,69.74,18979.0,63.0771,63.0771,62.9325,63.05,18979.0
2022-07-11 10:05:00,69.73,69.75,69.48,69.56,18490.0,63.0409,63.059,62.8149,62.8872,18490.0
2022-07-11 10:10:00,69.55,69.59,69.34,69.35,11672.0,62.8782,62.9144,62.6884,62.6974,11672.0
2022-07-11 10:15:00,69.35,69.36,69.16,69.18,21075.0,62.6974,62.7064,62.5256,62.5437,21075.0
2022-07-11 10:20:00,69.19,69.19,69.03,69.11,9532.0,62.5527,62.5527,62.4081,62.4804,9532.0
2022-07-11 10:25:00,69.09,69.11,69.02,69.09,17533.0,62.4623,62.4804,62.399,62.4623,17533.0
2022-07-11 10:30:00,69.12,69.12,68.97,69.03,15969.0,62.4895,62.4895,62.3538,62.4081,15969.0
2022-07-11 10:35:00,69.02,69.04,68.94,68.99,9697.0,62.399,62.4171,62.3267,62.3719,9697.0
2022-07-11 10:40:00,69.01,69.07,68.97,69.0,14601.0,62.39,62.4443,62.3538,62.381,14601.0
2022-07-11 10:45:00,69.02,69.06,68.97,69.03,7674.0,62.399,62.4352,62.3538,62.4081,7674.0
2022-07-11 10:50:00,69.04,69.12,68.99,69.09,7625.0,62.4171,62.4895,62.3719,62.4623,7625.0
2022-07-11 10:55:00,69.11,69.18,69.06,69.16,7454.0,62.4804,62.5437,62.4352,62.5256,7454.0
2022-07-11 11:00:00,69.16,69.34,69.16,69.33,15133.0,62.5256,62.6884,62.5256,62.6793,15133.0
2022-07-11 11:05:00,69.34,69.36,69.25,69.28,5654.0,62.6884,62.7064,62.607,62.6341,5654.0
2022-07-11 11:10:00,69.28,69.3,69.21,69.23,6746.0,62.6341,62.6522,62.5708,62.5889,6746.0
2022-07-11 11:15:00,69.23,69.34,69.22,69.3,7246.0,62.5889,62.6884,62.5799,62.6522,7246.0
2022-07-11 11:20:00,69.32,69.33,69.28,69.32,6699.0,62.6703,62.6793,62.6341,62.6703,6699.0
2022-07-11 11:25:00,69.32,69.36,69.22,69.25,12602.0,62.6703,62.7064,62.5799,62.607,12602.0
2022-07-11 11:30:00,69.23,69.28,69.2,69.23,11371.0,62.5889,62.6341,62.5618,62.5889,11371.0
2022-07-11 11:35:00,69.23,69.25,69.15,69.18,9097.0,62.5889,62.607,62.5166,62.5437,9097.0
2022-07-11 11:40:00,69.18,69.26,69.11,69.24,4967.0,62.5437,62.616,62.4804,62.5979,4967.0
2022-07-11 11:45:00,69.24,69.24,69.13,69.13,10653.0,62.5979,62.5979,62.4985,62.4985,10653.0
2022-07-11 11:50:00,69.13,69.23,69.09,69.22,8991.0,62.4985,62.5889,62.4623,62.5799,8991.0
2022-07-11 11:55:00,69.21,69.28,69.2,69.26,11175.0,62.5708,62.6341,62.5618,62.616,11175.0
2022-07-11 12:00:00,69.27,69.31,69.25,69.3,7158.0,62.6251,62.6612,62.607,62.6522,7158.0
2022-07-11 12:05:00,69.3,69.3,69.23,69.26,9284.0,62.6522,62.6522,62.5889,62.616,9284.0
2022-07-11 12:10:00,69.23,69.31,69.22,69.3,7242.0,62.5889,62.6612,62.5799,62.6522,7242.0
2022-07-11 12:15:00,69.3,69.3,69.22,69.24,8208.0,62.6522,62.6522,62.5799,62.5979,8208.0
2022-07-11 12:20:00,69.24,69.3,69.21,69.29,6346.0,62.5979,62.6522,62.5708,62.6431,6346.0
2022-07-11 12:25:00,69.32,69.38,69.31,69.33,9341.0,62.6703,62.7245,62.6612,62.6793,9341.0
2022-07-11 12:30:00,69.33,69.38,69.32,69.38,6899.0,62.6793,62.7245,62.6703,62.7245,6899.0
2022-07-11 12:35:00,69.38,69.45,69.37,69.45,10606.0,62.7245,62.7878,62.7155,62.7878,10606.0
2022-07-11 12:40:00,69.44,69.5,69.44,69.45,6685.0,62.7788,62.833,62.7788,62.7878,6685.0
2022-07-11 12:45:00,69.44,69.45,69.41,69.43,9810.0,62.7788,62.7878,62.7516,62.7697,9810.0
2022-07-11 12:50:00,69.42,69.47,69.39,69.47,7217.0,62.7607,62.8059,62.7336,62.8059,7217.0
2022-07-11 12:55:00,69.47,69.53,69.47,69.48,7981.0,62.8059,62.8601,62.8059,62.8149,7981.0
2022-07-11 13:00:00,69.48,69.57,69.47,69.56,6577.0,62.8149,62.8963,62.8059,62.8872,6577.0
2022-07-11 13:05:00,69.57,69.62,69.54,69.62,5919.0,62.8963,62.9415,62.8692,62.9415,5919.0
2022-07-11 13:10:00,69.6,69.63,69.6,69.6,8041.0,62.9234,62.9505,62.9234,62.9234,8041.0
2022-07-11 13:15:00,69.6,69.65,69.59,69.65,6374.0,62.9234,62.9686,62.9144,62.9686,6374.0
2022-07-11 13:20:00,69.66,69.7,69.64,69.65,10869.0,62.9777,63.0138,62.9596,62.9686,10869.0
2022-07-11 13:25:00,69.65,69.66,69.59,69.61,6802.0,62.9686,62.9777,62.9144,62.9325,6802.0
2022-07-11 13:30:00,69.61,69.65,69.6,69.63,12469.0,62.9325,62.9686,62.9234,62.9505,12469.0
2022-07-11 13:35:00,69.64,69.68,69.63,69.66,7138.0,62.9596,62.9957,62.9505,62.9777,7138.0
2022-07-11 13:40:00,69.65,69.74,69.64,69.69,18228.0,62.9686,63.05,62.9596,63.0048,18228.0
2022-07-11 13:45:00,69.7,69.74,69.69,69.73,9201.0,63.0138,63.05,63.0048,63.0409,9201.0
2022-07-11 13:50:00,69.72,69.78,69.68,69.78,8278.0,63.0319,63.0861,62.9957,63.0861,8278.0
2022-07-11 13:55:00,69.77,69.82,69.73,69.76,11945.0,63.0771,63.1223,63.0409,63.0681,11945.0
2022-07-11 14:00:00,69.76,69.76,69.69,69.72,8196.0,63.0681,63.0681,63.0048,63.0319,8196.0
2022-07-11 14:05:00,69.71,69.71,69.64,69.65,11641.0,63.0229,63.0229,62.9596,62.9686,11641.0
2022-07-11 14:10:00,69.64,69.64,69.56,69.56,13691.0,62.9596,62.9596,62.8872,62.8872,13691.0
2022-07-11 14:15:00,69.57,69.62,69.52,69.61,15986.0,62.8963,62.9415,62.8511,62.9325,15986.0
2022-07-11 14:20:00,69.63,69.64,69.59,69.64,7650.0,62.9505,62.9596,62.9144,62.9596,7650.0
2022-07-11 14:25:00,69.64,69.65,69.6,69.65,8679.0,62.9596,62.9686,62.9234,62.9686,8679.0
2022-07-11 14:30:00,69.64,69.7,69.63,69.67,8355.0,62.9596,63.0138,62.9505,62.9867,8355.0
2022-07-11 14:35:00,69.68,69.75,69.67,69.75,10955.0,62.9957,63.059,62.9867,63.059,10955.0
2022-07-11 14:40:00,69.75,69.82,69.75,69.81,6340.0,63.059,63.1223,63.059,63.1133,6340.0
2022-07-11 14:45:00,69.81,69.84,69.78,69.81,12883.0,63.1133,63.1404,63.0861,63.1133,12883.0
2022-07-11 14:50:00,69.8,69.81,69.74,69.74,9946.0,63.1042,63.1133,63.05,63.05,9946.0
2022-07-11 14:55:00,69.74,69.76,69.73,69.73,6985.0,63.05,63.0681,63.0409,63.0409,6985.0
2022-07-11 15:00:00,69.72,69.74,69.62,69.62,15730.0,63.0319,63.05,62.9415,62.9415,15730.0
2022-07-11 15:05:00,69.63,69.79,69.62,69.75,17736.0,62.9505,63.0952,62.9415,63.059,17736.0
2022-07-11 15:10:00,69.75,69.77,69.71,69.73,17282.0,63.059,63.0771,63.0229,63.0409,17282.0
2022-07-11 15:15:00,69.72,69.75,69.69,69.69,23298.0,63.0319,63.059,63.0048,63.0048,23298.0
2022-07-11 15:20:00,69.69,69.7,69.65,69.67,18852.0,63.0048,63.0138,62.9686,62.9867,18852.0
2022-07-11 15:25:00,69.67,69.67,69.62,69.67,21228.0,62.9867,62.9867,62.9415,62.9867,21228.0
2022-07-11 15:30:00,69.67,69.75,69.67,69.75,27889.0,62.9867,63.059,62.9867,63.059,27889.0
2022-07-11 15:35:00,69.75,69.77,69.69,69.72,21319.0,63.059,63.0771,63.0048,63.0319,21319.0
2022-07-11 15:40:00,69.71,69.73,69.65,69.66,24529.0,63.0229,63.0409,62.9686,62.9777,24529.0
2022-07-11 15:45:00,69.65,69.77,69.65,69.75,35064.0,62.9686,63.0771,62.9686,63.059,35064.0
2022-07-11 15:50:00,69.73,69.84,69.67,69.84,66047.0,63.0409,63.1404,62.9867,63.1404,66047.0
2022-07-11 15:55:00,69.83,69.92,69.81,69.91,144709.0,63.1313,63.2127,63.1133,63.2037,144709.0
2022-07-12 09:30:00,69.97,70.06,69.42,69.52,49996.0,63.2579,63.3393,62.7607,62.8511,49996.0
2022-07-12 09:35:00,69.54,69.76,69.5,69.72,10449.0,62.8692,63.0681,62.833,63.0319,10449.0
2022-07-12 09:40:00,69.7,69.87,69.56,69.87,8544.0,63.0138,63.1675,62.8872,63.1675,8544.0
2022-07-12 09:45:00,69.88,70.35,69.87,70.26,22298.0,63.1766,63.6015,63.1675,63.5201,22298.0
2022-07-12 09:50:00,70.29,70.48,70.27,70.38,15471.0,63.5472,63.719,63.5291,63.6286,15471.0
2022-07-12 09:55:00,70.41,70.57,70.37,70.55,14728.0,63.6557,63.8004,63.6195,63.7823,14728.0
2022-07-12 10:00:00,70.53,70.62,70.31,70.34,19431.0,63.7642,63.8456,63.5653,63.5924,19431.0
2022-07-12 10:05:00,70.35,70.42,70.29,70.42,8312.0,63.6015,63.6647,63.5472,63.6647,8312.0
2022-07-12 10:10:00,70.42,70.62,70.4,70.41,11087.0,63.6647,63.8456,63.6467,63.6557,11087.0
2022-07-12 10:15:00,70.39,70.46,70.31,70.38,8801.0,63.6376,63.7009,63.5653,63.6286,8801.0
2022-07-12 10:20:00,70.36,70.49,70.34,70.39,12607.0,63.6105,63.728,63.5924,63.6376,12607.0
2022-07-12 10:25:00,70.39,70.44,70.32,70.33,5868.0,63.6376,63.6828,63.5743,63.5834,5868.0
2022-07-12 10:30:00,70.32,70.34,70.24,70.31,8121.0,63.5743,63.5924,63.502,63.5653,8121.0
2022-07-12 10:35:00,70.33,70.37,70.25,70.37,6841.0,63.5834,63.6195,63.5111,63.6195,6841.0
2022-07-12 10:40:00,70.4,70.52,70.37,70.5,12003.0,63.6467,63.7552,63.6195,63.7371,12003.0
2022-07-12 10:45:00,70.51,70.52,70.39,70.46,5679.0,63.7461,63.7552,63.6376,63.7009,5679.0
2022-07-12 10:50:00,70.45,70.53,70.44,70.48,6779.0,63.6919,63.7642,63.6828,63.719,6779.0
2022-07-12 10:55:00,70.49,70.49,70.3,70.36,27465.0,63.728,63.728,63.5563,63.6105,27465.0
2022-07-12 11:00:00,70.35,70.42,70.31,70.4,16331.0,63.6015,63.6647,63.5653,63.6467,16331.0
2022-07-12 11:05:00,70.39,70.41,70.32,70.33,14798.0,63.6376,63.6557,63.5743,63.5834,14798.0
2022-07-12 11:10:00,70.31,70.37,70.22,70.27,16468.0,63.5653,63.6195,63.4839,63.5291,16468.0
2022-07-12 11:15:00,70.27,70.36,70.25,70.29,10689.0,63.5291,63.6105,63.5111,63.5472,10689.0
2022-07-12 11:20:00,70.29,70.33,70.2,70.32,12667.0,63.5472,63.5834,63.4659,63.5743,12667.0
2022-07-12 11:25:00,70.3,70.33,70.21,70.28,12772.0,63.5563,63.5834,63.4749,63.5382,12772.0
2022-07-12 11:30:00,70.28,70.34,70.19,70.23,16105.0,63.5382,63.5924,63.4568,63.493,16105.0
2022-07-12 11:35:00,70.24,70.25,70.1,70.11,21602.0,63.502,63.5111,63.3754,63.3845,21602.0
2022-07-12 11:40:00,70.1,70.26,70.08,70.22,16267.0,63.3754,63.5201,63.3574,63.4839,16267.0
2022-07-12 11:45:00,70.22,70.25,70.16,70.16,4416.0,63.4839,63.5111,63.4297,63.4297,4416.0
2022-07-12 11:50:00,70.1,70.12,70.08,70.1,4007.0,63.3754,63.3935,63.3574,63.3754,4007.0
2022-07-12 11:55:00,70.12,70.15,70.05,70.09,7019.0,63.3935,63.4206,63.3302,63.3664,7019.0
2022-07-12 12:00:00,70.11,70.12,70.02,70.03,14382.0,63.3845,63.3935,63.3031,63.3122,14382.0
2022-07-12 12:05:00,70.03,70.11,70.02,70.11,9723.0,63.3122,63.3845,63.3031,63.3845,9723.0
2022-07-12 12:10:00,70.12,70.17,70.08,70.13,7273.0,63.3935,63.4387,63.3574,63.4026,7273.0
2022-07-12 12:15:00,70.14,70.19,70.1,70.17,9970.0,63.4116,63.4568,63.3754,63.4387,9970.0
2022-07-12 12:20:00,70.19,70.2,70.13,70.13,10721.0,63.4568,63.4659,63.4026,63.4026,10721.0
2022-07-12 12:25:00,70.13,70.16,70.07,70.16,6751.0,63.4026,63.4297,63.3483,63.4297,6751.0
2022-07-12 12:30:00,70.16,70.17,70.13,70.17,6895.0,63.4297,63.4387,63.4026,63.4387,6895.0
2022-07-12 12:35:00,70.16,70.16,70.1,70.15,11257.0,63.4297,63.4297,63.3754,63.4206,11257.0
2022-07-12 12:40:00,70.16,70.16,70.07,70.1,8249.0,63.4297,63.4297,63.3483,63.3754,8249.0
2022-07-12 12:45:00,70.09,70.09,70.02,70.09,12653.0,63.3664,63.3664,63.3031,63.3664,12653.0
2022-07-12 12:50:00,70.08,70.17,70.06,70.14,5922.0,63.3574,63.4387,63.3393,63.4116,5922.0
2022-07-12 12:55:00,70.15,70.17,70.09,70.16,6548.0,63.4206,63.4387,63.3664,63.4297,6548.0
2022-07-12 13:00:00,70.16,70.19,70.07,70.1,6951.0,63.4297,63.4568,63.3483,63.3754,6951.0
2022-07-12 13:05:00,70.09,70.12,70.05,70.07,5150.0,63.3664,63.3935,63.3302,63.3483,5150.0
2022-07-12 13:10:00,70.04,70.05,69.95,69.98,5592.0,63.3212,63.3302,63.2398,63.267,5592.0
2022-07-12 13:15:00,69.98,69.98,69.89,69.92,14250.0,63.267,63.267,63.1856,63.2127,14250.0
2022-07-12 13:20:00,69.93,69.95,69.88,69.92,3711.0,63.2218,63.2398,63.1766,63.2127,3711.0
2022-07-12 13:25:00,69.91,69.96,69.9,69.96,7731.0,63.2037,63.2489,63.1946,63.2489,7731.0
2022-07-12 13:30:00,69.96,69.99,69.94,69.95,5963.0,63.2489,63.276,63.2308,63.2398,5963.0
2022-07-12 13:35:00,69.94,69.95,69.9,69.94,6404.0,63.2308,63.2398,63.1946,63.2308,6404.0
2022-07-12 13:40:00,69.95,70.01,69.95,70.0,10736.0,63.2398,63.2941,63.2398,63.285,10736.0
2022-07-12 13:45:00,70.0,70.0,69.95,69.96,5978.0,63.285,63.285,63.2398,63.2489,5978.0
2022-07-12 13:50:00,69.96,69.98,69.94,69.98,4733.0,63.2489,63.267,63.2308,63.267,4733.0
2022-07-12 13:55:00,69.97,69.99,69.96,69.97,7303.0,63.2579,63.276,63.2489,63.2579,7303.0
2022-07-12 14:00:00,69.98,70.0,69.91,69.92,7583.0,63.267,63.285,63.2037,63.2127,7583.0
2022-07-12 14:05:00,69.91,69.97,69.9,69.96,9911.0,63.2037,63.2579,63.1946,63.2489,9911.0
2022-07-12 14:10:00,69.96,69.96,69.93,69.93,6106.0,63.2489,63.2489,63.2218,63.2218,6106.0
2022-07-12 14:15:00,69.92,69.94,69.88,69.89,8071.0,63.2127,63.2308,63.1766,63.1856,8071.0
2022-07-12 14:20:00,69.88,69.89,69.82,69.89,5051.0,63.1766,63.1856,63.1223,63.1856,5051.0
2022-07-12 14:25:00,69.88,69.89,69.86,69.89,5589.0,63.1766,63.1856,63.1585,63.1856,5589.0
2022-07-12 14:30:00,69.9,69.91,69.89,69.89,6673.0,63.1946,63.2037,63.1856,63.1856,6673.0
2022-07-12 14:35:00,69.89,69.96,69.87,69.91,6561.0,63.1856,63.2489,63.1675,63.2037,6561.0
2022-07-12 14:40:00,69.9,69.96,69.89,69.91,7004.0,63.1946,63.2489,63.1856,63.2037,7004.0
2022-07-12 14:45:00,69.93,69.98,69.93,69.95,7975.0,63.2218,63.267,63.2218,63.2398,7975.0
2022-07-12 14:50:00,69.94,69.94,69.85,69.88,5312.0,63.2308,63.2308,63.1494,63.1766,5312.0
2022-07-12 14:55:00,69.91,69.93,69.89,69.91,6849.0,63.2037,63.2218,63.1856,63.2037,6849.0
2022-07-12 15:00:00,69.9,69.9,69.75,69.76,12470.0,63.1946,63.1946,63.059,63.0681,12470.0
2022-07-12 15:05:00,69.76,69.76,69.67,69.7,8750.0,63.0681,63.0681,62.9867,63.0138,8750.0
2022-07-12 15:10:00,69.69,69.71,69.61,69.71,9677.0,63.0048,63.0229,62.9325,63.0229,9677.0
2022-07-12 15:15:00,69.71,69.71,69.64,69.68,16235.0,63.0229,63.0229,62.9596,62.9957,16235.0
2022-07-12 15:20:00,69.69,69.69,69.56,69.58,12874.0,63.0048,63.0048,62.8872,62.9053,12874.0
2022-07-12 15:25:00,69.57,69.61,69.51,69.52,11494.0,62.8963,62.9325,62.842,62.8511,11494.0
2022-07-12 15:30:00,69.5,69.55,69.39,69.39,21485.0,62.833,62.8782,62.7336,62.7336,21485.0
2022-07-12 15:35:00,69.39,69.39,69.24,69.27,22018.0,62.7336,62.7336,62.5979,62.6251,22018.0
2022-07-12 15:40:00,69.28,69.32,69.22,69.31,18859.0,62.6341,62.6703,62.5799,62.6612,18859.0
2022-07-12 15:45:00,69.31,69.39,69.3,69.36,30535.0,62.6612,62.7336,62.6522,62.7064,30535.0
2022-07-12 15:50:00,69.36,69.52,69.3,69.52,70887.0,62.7064,62.8511,62.6522,62.8511,70887.0
2022-07-12 15:55:00,69.52,69.54,69.45,69.5,146505.0,62.8511,62.8692,62.7878,62.833,146505.0
2022-07-13 09:30:00,68.85,69.39,68.8,69.39,39266.0,62.2454,62.7336,62.2002,62.7336,39266.0
2022-07-13 09:35:00,69.35,69.51,69.26,69.51,4785.0,62.6974,62.842,62.616,62.842,4785.0
2022-07-13 09:40:00,69.58,69.62,69.31,69.34,11997.0,62.9053,62.9415,62.6612,62.6884,11997.0
2022-07-13 09:45:00,69.25,69.31,69.1,69.31,8719.0,62.607,62.6612,62.4714,62.6612,8719.0
2022-07-13 09:50:00,69.3,69.34,69.12,69.25,5812.0,62.6522,62.6884,62.4895,62.607,5812.0
2022-07-13 09:55:00,69.23,69.3,68.92,69.03,10886.0,62.5889,62.6522,62.3086,62.4081,10886.0
2022-07-13 10:00:00,69.08,69.12,68.89,69.02,15319.0,62.4533,62.4895,62.2815,62.399,15319.0
2022-07-13 10:05:00,69.0,69.08,68.96,68.97,11203.0,62.381,62.4533,62.3448,62.3538,11203.0
2022-07-13 10:10:00,68.96,69.07,68.94,69.06,15755.0,62.3448,62.4443,62.3267,62.4352,15755.0
2022-07-13 10:15:00,69.05,69.13,68.98,69.06,10352.0,62.4262,62.4985,62.3629,62.4352,10352.0
2022-07-13 10:20:00,69.07,69.07,68.9,68.91,9937.0,62.4443,62.4443,62.2906,62.2996,9937.0
2022-07-13 10:25:00,68.85,69.01,68.85,69.01,5362.0,62.2454,62.39,62.2454,62.39,5362.0
2022-07-13 10:30:00,69.0,69.13,68.96,69.13,12818.0,62.381,62.4985,62.3448,62.4985,12818.0
2022-07-13 10:35:00,69.15,69.17,68.98,69.05,4911.0,62.5166,62.5347,62.3629,62.4262,4911.0
2022-07-13 10:40:00,69.08,69.1,68.98,69.1,14569.0,62.4533,62.4714,62.3629,62.4714,14569.0
2022-07-13 10:45:00,69.09,69.15,68.95,68.95,11706.0,62.4623,62.5166,62.3358,62.3358,11706.0
2022-07-13 10:50:00,68.92,68.97,68.9,68.95,8864.0,62.3086,62.3538,62.2906,62.3358,8864.0
2022-07-13 10:55:00,68.96,69.07,68.95,69.06,11237.0,62.3448,62.4443,62.3358,62.4352,11237.0
2022-07-13 11:00:00,69.08,69.12,69.03,69.1,12485.0,62.4533,62.4895,62.4081,62.4714,12485.0
2022-07-13 11:05:00,69.12,69.22,69.09,69.09,8471.0,62.4895,62.5799,62.4623,62.4623,8471.0
2022-07-13 11:10:00,69.1,69.11,69.02,69.06,6453.0,62.4714,62.4804,62.399,62.4352,6453.0
2022-07-13 11:15:00,69.04,69.16,69.02,69.16,20583.0,62.4171,62.5256,62.399,62.5256,20583.0
2022-07-13 11:20:00,69.16,69.17,69.11,69.15,6146.0,62.5256,62.5347,62.4804,62.5166,6146.0
2022-07-13 11:25:00,69.14,69.19,69.08,69.1,6196.0,62.5075,62.5527,62.4533,62.4714,6196.0
2022-07-13 11:30:00,69.1,69.26,69.08,69.25,12409.0,62.4714,62.616,62.4533,62.607,12409.0
2022-07-13 11:35:00,69.23,69.23,69.15,69.2,7284.0,62.5889,62.5889,62.5166,62.5618,7284.0
2022-07-13 11:40:00,69.21,69.33,69.18,69.26,8156.0,62.5708,62.6793,62.5437,62.616,8156.0
2022-07-13 11:45:00,69.24,69.28,69.15,69.25,7025.0,62.5979,62.6341,62.5166,62.607,7025.0
2022-07-13 11:50:00,69.28,69.41,69.27,69.36,11822.0,62.6341,62.7516,62.6251,62.7064,11822.0
2022-07-13 11:55:00,69.35,69.44,69.34,69.39,9799.0,62.6974,62.7788,62.6884,62.7336,9799.0
2022-07-13 12:00:00,69.39,69.52,69.39,69.5,5438.0,62.7336,62.8511,62.7336,62.833,5438.0
2022-07-13 12:05:00,69.52,69.56,69.46,69.54,4863.0,62.8511,62.8872,62.7968,62.8692,4863.0
2022-07-13 12:10:00,69.53,69.58,69.48,69.56,11773.0,62.8601,62.9053,62.8149,62.8872,11773.0
2022-07-13 12:15:00,69.57,69.58,69.5,69.54,10196.0,62.8963,62.9053,62.833,62.8692,10196.0
2022-07-13 12:20:00,69.56,69.6,69.54,69.58,8026.0,62.8872,62.9234,62.8692,62.9053,8026.0
2022-07-13 12:25:00,69.6,69.63,69.57,69.61,5859.0,62.9234,62.9505,62.8963,62.9325,5859.0
2022-07-13 12:30:00,69.6,69.68,69.58,69.68,5900.0,62.9234,62.9957,62.9053,62.9957,5900.0
2022-07-13 12:35:00,69.65,69.71,69.64,69.7,4292.0,62.9686,63.0229,62.9596,63.0138,4292.0
2022-07-13 12:40:00,69.7,69.71,69.63,69.64,6625.0,63.0138,63.0229,62.9505,62.9596,6625.0
2022-07-13 12:45:00,69.67,69.68,69.62,69.65,4239.0,62.9867,62.9957,62.9415,62.9686,4239.0
2022-07-13 12:50:00,69.62,69.71,69.6,69.71,6312.0,62.9415,63.0229,62.9234,63.0229,6312.0
2022-07-13 12:55:00,69.69,69.74,69.68,69.73,4300.0,63.0048,63.05,62.9957,63.0409,4300.0
2022-07-13 13:00:00,69.72,69.91,69.68,69.88,13446.0,63.0319,63.2037,62.9957,63.1766,13446.0
2022-07-13 13:05:00,69.88,69.94,69.79,69.83,5515.0,63.1766,63.2308,63.0952,63.1313,5515.0
2022-07-13 13:10:00,69.81,69.86,69.8,69.82,5791.0,63.1133,63.1585,63.1042,63.1223,5791.0
2022-07-13 13:15:00,69.81,69.82,69.69,69.69,6941.0,63.1133,63.1223,63.0048,63.0048,6941.0
2022-07-13 13:20:00,69.68,69.73,69.62,69.73,2925.0,62.9957,63.0409,62.9415,63.0409,2925.0
2022-07-13 13:25:00,69.68,69.68,69.66,69.66,1414.0,62.9957,62.9957,62.9777,62.9777,1414.0
2022-07-13 13:30:00,69.67,69.72,69.65,69.72,5306.0,62.9867,63.0319,62.9686,63.0319,5306.0
2022-07-13 13:35:00,69.72,69.72,69.59,69.59,8437.0,63.0319,63.0319,62.9144,62.9144,8437.0
2022-07-13 13:40:00,69.59,69.59,69.53,69.55,10388.0,62.9144,62.9144,62.8601,62.8782,10388.0
2022-07-13 13:45:00,69.54,69.68,69.52,69.65,3828.0,62.8692,62.9957,62.8511,62.9686,3828.0
2022-07-13 13:50:00,69.67,69.73,69.67,69.69,6033.0,62.9867,63.0409,62.9867,63.0048,6033.0
2022-07-13 13:55:00,69.67,69.68,69.59,69.64,5634.0,62.9867,62.9957,62.9144,62.9596,5634.0
2022-07-13 14:00:00,69.62,69.63,69.36,69.36,14294.0,62.9415,62.9505,62.7064,62.7064,14294.0
2022-07-13 14:05:00,69.38,69.51,69.38,69.47,4720.0,62.7245,62.842,62.7245,62.8059,4720.0
2022-07-13 14:10:00,69.46,69.55,69.44,69.55,6246.0,62.7968,62.8782,62.7788,62.8782,6246.0
2022-07-13 14:15:00,69.55,69.55,69.45,69.5,6035.0,62.8782,62.8782,62.7878,62.833,6035.0
2022-07-13 14:20:00,69.51,69.55,69.45,69.55,11582.0,62.842,62.8782,62.7878,62.8782,11582.0
2022-07-13 14:25:00,69.57,69.61,69.51,69.6,5904.0,62.8963,62.9325,62.842,62.9234,5904.0
2022-07-13 14:30:00,69.61,69.75,69.59,69.75,11205.0,62.9325,63.059,62.9144,63.059,11205.0
2022-07-13 14:35:00,69.73,69.76,69.69,69.76,2892.0,63.0409,63.0681,63.0048,63.0681,2892.0
2022-07-13 14:40:00,69.77,69.78,69.69,69.69,3818.0,63.0771,63.0861,63.0048,63.0048,3818.0
2022-07-13 14:45:00,69.7,69.74,69.62,69.62,8864.0,63.0138,63.05,62.9415,62.9415,8864.0
2022-07-13 14:50:00,69.63,69.68,69.6,69.6,4750.0,62.9505,62.9957,62.9234,62.9234,4750.0
2022-07-13 14:55:00,69.6,69.69,69.5,69.69,8251.0,62.9234,63.0048,62.833,63.0048,8251.0
2022-07-13 15:00:00,69.7,69.7,69.63,69.67,5480.0,63.0138,63.0138,62.9505,62.9867,5480.0
2022-07-13 15:05:00,69.66,69.66,69.57,69.6,9340.0,62.9777,62.9777,62.8963,62.9234,9340.0
2022-07-13 15:10:00,69.6,69.61,69.57,69.58,3800.0,62.9234,62.9325,62.8963,62.9053,3800.0
2022-07-13 15:15:00,69.58,69.61,69.52,69.55,10551.0,62.9053,62.9325,62.8511,62.8782,10551.0
2022-07-13 15:20:00,69.55,69.58,69.51,69.54,8242.0,62.8782,62.9053,62.842,62.8692,8242.0
2022-07-13 15:25:00,69.53,69.58,69.5,69.56,17746.0,62.8601,62.9053,62.833,62.8872,17746.0
2022-07-13 15:30:00,69.58,69.58,69.46,69.48,21123.0,62.9053,62.9053,62.7968,62.8149,21123.0
2022-07-13 15:35:00,69.48,69.51,69.46,69.49,20290.0,62.8149,62.842,62.7968,62.824,20290.0
2022-07-13 15:40:00,69.48,69.51,69.31,69.31,14880.0,62.8149,62.842,62.6612,62.6612,14880.0
2022-07-13 15:45:00,69.31,69.32,69.16,69.2,27332.0,62.6612,62.6703,62.5256,62.5618,27332.0
2022-07-13 15:50:00,69.19,69.32,69.15,69.3,48665.0,62.5527,62.6703,62.5166,62.6522,48665.0
2022-07-13 15:55:00,69.3,69.39,69.19,69.19,122370.0,62.6522,62.7336,62.5527,62.5527,122370.0
2022-07-14 09:30:00,68.22,68.5,68.0,68.5,53120.0,61.6758,61.9289,61.4769,61.9289,53120.0
2022-07-14 09:35:00,68.5,68.78,68.3,68.74,9945.0,61.9289,62.1821,61.7481,62.1459,9945.0
2022-07-14 09:40:00,68.7,68.7,68.52,68.67,5650.0,62.1097,62.1097,61.947,62.0826,5650.0
2022-07-14 09:45:00,68.7,68.72,68.5,68.67,8747.0,62.1097,62.1278,61.9289,62.0826,8747.0
2022-07-14 09:50:00,68.66,68.79,68.6,68.71,9088.0,62.0736,62.1911,62.0193,62.1188,9088.0
2022-07-14 09:55:00,68.63,68.65,68.55,68.55,4064.0,62.0465,62.0645,61.9741,61.9741,4064.0
2022-07-14 10:00:00,68.53,68.55,68.4,68.48,17074.0,61.9561,61.9741,61.8385,61.9108,17074.0
2022-07-14 10:05:00,68.49,68.65,68.49,68.6,4011.0,61.9199,62.0645,61.9199,62.0193,4011.0
2022-07-14 10:10:00,68.57,68.71,68.55,68.65,8189.0,61.9922,62.1188,61.9741,62.0645,8189.0
2022-07-14 10:15:00,68.65,68.73,68.6,68.73,4321.0,62.0645,62.1369,62.0193,62.1369,4321.0
2022-07-14 10:20:00,68.75,68.83,68.68,68.82,10265.0,62.1549,62.2273,62.0917,62.2182,10265.0
2022-07-14 10:25:00,68.8,68.81,68.59,68.59,3630.0,62.2002,62.2092,62.0103,62.0103,3630.0
2022-07-14 10:30:00,68.65,68.67,68.52,68.57,7257.0,62.0645,62.0826,61.947,61.9922,7257.0
2022-07-14 10:35:00,68.59,68.69,68.52,68.68,11384.0,62.0103,62.1007,61.947,62.0917,11384.0
2022-07-14 10:40:00,68.7,68.83,68.7,68.81,5745.0,62.1097,62.2273,62.1097,62.2092,5745.0
2022-07-14 10:45:00,68.76,68.77,68.63,68.74,3404.0,62.164,62.173,62.0465,62.1459,3404.0
2022-07-14 10:50:00,68.75,68.75,68.55,68.65,4038.0,62.1549,62.1549,61.9741,62.0645,4038.0
2022-07-14 10:55:00,68.65,68.65,68.51,68.55,4801.0,62.0645,62.0645,61.938,61.9741,4801.0
2022-07-14 11:00:00,68.59,68.68,68.55,68.58,4810.0,62.0103,62.0917,61.9741,62.0013,4810.0
2022-07-14 11:05:00,68.59,68.71,68.59,68.7,3460.0,62.0103,62.1188,62.0103,62.1097,3460.0
2022-07-14 11:10:00,68.68,68.77,68.67,68.77,2923.0,62.0917,62.173,62.0826,62.173,2923.0
2022-07-14 11:15:00,68.73,68.82,68.73,68.82,4680.0,62.1369,62.2182,62.1369,62.2182,4680.0
2022-07-14 11:20:00,68.82,68.83,68.73,68.82,13116.0,62.2182,62.2273,62.1369,62.2182,13116.0
2022-07-14 11:25:00,68.83,68.9,68.79,68.89,4389.0,62.2273,62.2906,62.1911,62.2815,4389.0
2022-07-14 11:30:00,68.89,68.91,68.84,68.91,5492.0,62.2815,62.2996,62.2363,62.2996,5492.0
2022-07-14 11:35:00,68.92,68.94,68.88,68.9,7045.0,62.3086,62.3267,62.2725,62.2906,7045.0
2022-07-14 11:40:00,68.89,69.12,68.85,69.05,7154.0,62.2815,62.4895,62.2454,62.4262,7154.0
2022-07-14 11:45:00,69.1,69.11,69.03,69.04,2879.0,62.4714,62.4804,62.4081,62.4171,2879.0
2022-07-14 11:50:00,69.04,69.06,69.0,69.0,3411.0,62.4171,62.4352,62.381,62.381,3411.0
2022-07-14 11:55:00,69.01,69.06,68.98,69.04,3842.0,62.39,62.4352,62.3629,62.4171,3842.0
2022-07-14 12:00:00,69.01,69.11,69.01,69.1,2302.0,62.39,62.4804,62.39,62.4714,2302.0
2022-07-14 12:05:00,69.07,69.08,69.02,69.02,2401.0,62.4443,62.4533,62.399,62.399,2401.0
2022-07-14 12:10:00,68.98,69.02,68.94,69.0,5375.0,62.3629,62.399,62.3267,62.381,5375.0
2022-07-14 12:15:00,69.01,69.03,68.93,68.96,2832.0,62.39,62.4081,62.3177,62.3448,2832.0
2022-07-14 12:20:00,68.95,69.02,68.95,69.02,3080.0,62.3358,62.399,62.3358,62.399,3080.0
2022-07-14 12:25:00,69.05,69.05,68.96,68.97,5980.0,62.4262,62.4262,62.3448,62.3538,5980.0
2022-07-14 12:30:00,68.98,69.05,68.98,69.01,6268.0,62.3629,62.4262,62.3629,62.39,6268.0
2022-07-14 12:35:00,69.0,69.0,68.94,68.97,2880.0,62.381,62.381,62.3267,62.3538,2880.0
2022-07-14 12:40:00,68.94,68.94,68.87,68.91,3721.0,62.3267,62.3267,62.2634,62.2996,3721.0
2022-07-14 12:45:00,68.86,68.91,68.85,68.86,10655.0,62.2544,62.2996,62.2454,62.2544,10655.0
2022-07-14 12:50:00,68.84,68.94,68.84,68.94,2694.0,62.2363,62.3267,62.2363,62.3267,2694.0
2022-07-14 12:55:00,68.93,68.97,68.92,68.96,3792.0,62.3177,62.3538,62.3086,62.3448,3792.0
2022-07-14 13:00:00,68.95,68.95,68.73,68.73,4749.0,62.3358,62.3358,62.1369,62.1369,4749.0
2022-07-14 13:05:00,68.72,68.8,68.7,68.8,3340.0,62.1278,62.2002,62.1097,62.2002,3340.0
2022-07-14 13:10:00,68.8,68.85,68.8,68.84,3576.0,62.2002,62.2454,62.2002,62.2363,3576.0
2022-07-14 13:15:00,68.83,69.02,68.83,69.01,9840.0,62.2273,62.399,62.2273,62.39,9840.0
2022-07-14 13:20:00,69.03,69.08,68.99,68.99,8332.0,62.4081,62.4533,62.3719,62.3719,8332.0
2022-07-14 13:25:00,68.98,68.99,68.89,68.89,11194.0,62.3629,62.3719,62.2815,62.2815,11194.0
2022-07-14 13:30:00,68.9,68.9,68.69,68.72,10339.0,62.2906,62.2906,62.1007,62.1278,10339.0
2022-07-14 13:35:00,68.69,68.8,68.68,68.78,2615.0,62.1007,62.2002,62.0917,62.1821,2615.0
2022-07-14 13:40:00,68.8,68.82,68.78,68.81,2859.0,62.2002,62.2182,62.1821,62.2092,2859.0
2022-07-14 13:45:00,68.82,68.88,68.78,68.85,6593.0,62.2182,62.2725,62.1821,62.2454,6593.0
2022-07-14 13:50:00,68.85,68.89,68.81,68.89,4432.0,62.2454,62.2815,62.2092,62.2815,4432.0
2022-07-14 13:55:00,68.91,68.94,68.89,68.91,5177.0,62.2996,62.3267,62.2815,62.2996,5177.0
2022-07-14 14:00:00,68.92,68.99,68.91,68.99,3064.0,62.3086,62.3719,62.2996,62.3719,3064.0
2022-07-14 14:05:00,69.0,69.03,68.96,69.02,6294.0,62.381,62.4081,62.3448,62.399,6294.0
2022-07-14 14:10:00,69.01,69.02,68.93,69.0,2812.0,62.39,62.399,62.3177,62.381,2812.0
2022-07-14 14:15:00,69.01,69.14,68.99,69.11,19763.0,62.39,62.5075,62.3719,62.4804,19763.0
2022-07-14 14:20:00,69.15,69.25,69.15,69.24,10403.0,62.5166,62.607,62.5166,62.5979,10403.0
2022-07-14 14:25:00,69.23,69.32,69.22,69.32,12060.0,62.5889,62.6703,62.5799,62.6703,12060.0
2022-07-14 14:30:00,69.31,69.33,69.27,69.27,5975.0,62.6612,62.6793,62.6251,62.6251,5975.0
2022-07-14 14:35:00,69.26,69.3,69.24,69.25,6167.0,62.616,62.6522,62.5979,62.607,6167.0
2022-07-14 14:40:00,69.24,69.27,69.19,69.2,6604.0,62.5979,62.6251,62.5527,62.5618,6604.0
2022-07-14 14:45:00,69.21,69.21,69.15,69.2,7592.0,62.5708,62.5708,62.5166,62.5618,7592.0
2022-07-14 14:50:00,69.21,69.21,69.14,69.18,6843.0,62.5708,62.5708,62.5075,62.5437,6843.0
2022-07-14 14:55:00,69.17,69.28,69.17,69.23,9990.0,62.5347,62.6341,62.5347,62.5889,9990.0
2022-07-14 15:00:00,69.24,69.29,69.23,69.24,11498.0,62.5979,62.6431,62.5889,62.5979,11498.0
2022-07-14 15:05:00,69.24,69.24,69.13,69.16,10680.0,62.5979,62.5979,62.4985,62.5256,10680.0
2022-07-14 15:10:00,69.17,69.28,69.16,69.28,7967.0,62.5347,62.6341,62.5256,62.6341,7967.0
2022-07-14 15:15:00,69.27,69.27,69.16,69.21,9967.0,62.6251,62.6251,62.5256,62.5708,9967.0
2022-07-14 15:20:00,69.22,69.26,69.21,69.26,14981.0,62.5799,62.616,62.5708,62.616,14981.0
2022-07-14 15:25:00,69.25,69.26,69.18,69.23,15837.0,62.607,62.616,62.5437,62.5889,15837.0
2022-07-14 15:30:00,69.23,69.23,69.14,69.14,12839.0,62.5889,62.5889,62.5075,62.5075,12839.0
2022-07-14 15:35:00,69.13,69.13,69.02,69.1,17364.0,62.4985,62.4985,62.399,62.4714,17364.0
2022-07-14 15:40:00,69.08,69.17,69.04,69.14,16556.0,62.4533,62.5347,62.4171,62.5075,16556.0
2022-07-14 15:45:00,69.13,69.21,69.12,69.17,23568.0,62.4985,62.5708,62.4895,62.5347,23568.0
2022-07-14 15:50:00,69.16,69.38,69.15,69.34,42859.0,62.5256,62.7245,62.5166,62.6884,42859.0
2022-07-14 15:55:00,69.33,69.41,69.28,69.31,75543.0,62.6793,62.7516,62.6341,62.6612,75543.0
2022-07-15 09:30:00,69.55,69.64,68.97,68.97,133037.0,62.8782,62.9596,62.3538,62.3538,133037.0
2022-07-15 09:35:00,68.88,68.99,68.76,68.86,9616.0,62.2725,62.3719,62.164,62.2544,9616.0
2022-07-15 09:40:00,68.85,69.02,68.82,68.95,6748.0,62.2454,62.399,62.2182,62.3358,6748.0
2022-07-15 09:45:00,69.03,69.26,69.03,69.22,13267.0,62.4081,62.616,62.4081,62.5799,13267.0
2022-07-15 09:50:00,69.22,69.28,69.14,69.2,20103.0,62.5799,62.6341,62.5075,62.5618,20103.0
2022-07-15 09:55:00,69.23,69.3,69.16,69.19,12630.0,62.5889,62.6522,62.5256,62.5527,12630.0
2022-07-15 10:00:00,69.21,69.68,69.21,69.28,24165.0,62.5708,62.9957,62.5708,62.6341,24165.0
2022-07-15 10:05:00,69.26,69.34,69.2,69.24,8495.0,62.616,62.6884,62.5618,62.5979,8495.0
2022-07-15 10:10:00,69.25,69.35,69.23,69.26,6327.0,62.607,62.6974,62.5889,62.616,6327.0
2022-07-15 10:15:00,69.25,69.31,69.17,69.2,13124.0,62.607,62.6612,62.5347,62.5618,13124.0
2022-07-15 10:20:00,69.24,69.37,69.22,69.36,19937.0,62.5979,62.7155,62.5799,62.7064,19937.0
2022-07-15 10:25:00,69.35,69.43,69.29,69.42,11241.0,62.6974,62.7697,62.6431,62.7607,11241.0
2022-07-15 10:30:00,69.43,69.57,69.43,69.52,9302.0,62.7697,62.8963,62.7697,62.8511,9302.0
2022-07-15 10:35:00,69.55,69.61,69.55,69.58,13411.0,62.8782,62.9325,62.8782,62.9053,13411.0
2022-07-15 10:40:00,69.59,69.72,69.57,69.72,26165.0,62.9144,63.0319,62.8963,63.0319,26165.0
2022-07-15 10:45:00,69.71,69.71,69.58,69.58,6130.0,63.0229,63.0229,62.9053,62.9053,6130.0
2022-07-15 10:50:00,69.62,69.73,69.58,69.73,6381.0,62.9415,63.0409,62.9053,63.0409,6381.0
2022-07-15 10:55:00,69.74,69.81,69.73,69.73,9357.0,63.05,63.1133,63.0409,63.0409,9357.0
2022-07-15 11:00:00,69.73,69.87,69.73,69.87,15714.0,63.0409,63.1675,63.0409,63.1675,15714.0
2022-07-15 11:05:00,69.86,69.86,69.75,69.77,12798.0,63.1585,63.1585,63.059,63.0771,12798.0
2022-07-15 11:10:00,69.77,69.86,69.76,69.82,11672.0,63.0771,63.1585,63.0681,63.1223,11672.0
2022-07-15 11:15:00,69.8,69.83,69.76,69.76,7114.0,63.1042,63.1313,63.0681,63.0681,7114.0
2022-07-15 11:20:00,69.76,69.9,69.75,69.85,10732.0,63.0681,63.1946,63.059,63.1494,10732.0
2022-07-15 11:25:00,69.84,69.89,69.83,69.86,11143.0,63.1404,63.1856,63.1313,63.1585,11143.0
2022-07-15 11:30:00,69.87,69.87,69.76,69.83,10323.0,63.1675,63.1675,63.0681,63.1313,10323.0
2022-07-15 11:35:00,69.84,69.89,69.81,69.84,11191.0,63.1404,63.1856,63.1133,63.1404,11191.0
2022-07-15 11:40:00,69.83,69.85,69.81,69.84,6321.0,63.1313,63.1494,63.1133,63.1404,6321.0
2022-07-15 11:45:00,69.84,69.85,69.78,69.81,7444.0,63.1404,63.1494,63.0861,63.1133,7444.0
2022-07-15 11:50:00,69.81,69.81,69.71,69.72,10074.0,63.1133,63.1133,63.0229,63.0319,10074.0
2022-07-15 11:55:00,69.71,69.71,69.61,69.66,15637.0,63.0229,63.0229,62.9325,62.9777,15637.0
2022-07-15 12:00:00,69.66,69.71,69.64,69.7,8013.0,62.9777,63.0229,62.9596,63.0138,8013.0
2022-07-15 12:05:00,69.68,69.74,69.68,69.7,8421.0,62.9957,63.05,62.9957,63.0138,8421.0
2022-07-15 12:10:00,69.67,69.68,69.62,69.64,5991.0,62.9867,62.9957,62.9415,62.9596,5991.0
2022-07-15 12:15:00,69.64,69.72,69.64,69.71,6376.0,62.9596,63.0319,62.9596,63.0229,6376.0
2022-07-15 12:20:00,69.7,69.75,69.62,69.66,9955.0,63.0138,63.059,62.9415,62.9777,9955.0
2022-07-15 12:25:00,69.66,69.69,69.62,69.65,6810.0,62.9777,63.0048,62.9415,62.9686,6810.0
2022-07-15 12:30:00,69.64,69.65,69.54,69.57,6467.0,62.9596,62.9686,62.8692,62.8963,6467.0
2022-07-15 12:35:00,69.59,69.6,69.53,69.59,6737.0,62.9144,62.9234,62.8601,62.9144,6737.0
2022-07-15 12:40:00,69.61,69.61,69.53,69.56,15732.0,62.9325,62.9325,62.8601,62.8872,15732.0
2022-07-15 12:45:00,69.54,69.59,69.51,69.59,4294.0,62.8692,62.9144,62.842,62.9144,4294.0
2022-07-15 12:50:00,69.58,69.58,69.46,69.47,7197.0,62.9053,62.9053,62.7968,62.8059,7197.0
2022-07-15 12:55:00,69.46,69.51,69.46,69.47,5902.0,62.7968,62.842,62.7968,62.8059,5902.0
2022-07-15 13:00:00,69.51,69.52,69.46,69.51,4259.0,62.842,62.8511,62.7968,62.842,4259.0
2022-07-15 13:05:00,69.52,69.6,69.51,69.6,6201.0,62.8511,62.9234,62.842,62.9234,6201.0
2022-07-15 13:10:00,69.59,69.62,69.55,69.57,10364.0,62.9144,62.9415,62.8782,62.8963,10364.0
2022-07-15 13:15:00,69.56,69.58,69.48,69.5,9201.0,62.8872,62.9053,62.8149,62.833,9201.0
2022-07-15 13:20:00,69.5,69.56,69.46,69.56,9827.0,62.833,62.8872,62.7968,62.8872,9827.0
2022-07-15 13:25:00,69.57,69.76,69.57,69.72,8307.0,62.8963,63.0681,62.8963,63.0319,8307.0
2022-07-15 13:30:00,69.73,69.75,69.65,69.69,19595.0,63.0409,63.059,62.9686,63.0048,19595.0
2022-07-15 13:35:00,69.69,69.72,69.65,69.69,9846.0,63.0048,63.0319,62.9686,63.0048,9846.0
2022-07-15 13:40:00,69.7,69.73,69.62,69.64,17678.0,63.0138,63.0409,62.9415,62.9596,17678.0
2022-07-15 13:45:00,69.65,69.68,69.59,69.64,10056.0,62.9686,62.9957,62.9144,62.9596,10056.0
2022-07-15 13:50:00,69.63,69.67,69.57,69.59,9081.0,62.9505,62.9867,62.8963,62.9144,9081.0
2022-07-15 13:55:00,69.57,69.61,69.55,69.56,8389.0,62.8963,62.9325,62.8782,62.8872,8389.0
2022-07-15 14:00:00,69.55,69.55,69.46,69.53,5587.0,62.8782,62.8782,62.7968,62.8601,5587.0
2022-07-15 14:05:00,69.52,69.58,69.49,69.58,6964.0,62.8511,62.9053,62.824,62.9053,6964.0
2022-07-15 14:10:00,69.59,69.67,69.59,69.67,6877.0,62.9144,62.9867,62.9144,62.9867,6877.0
2022-07-15 14:15:00,69.67,69.77,69.66,69.76,8948.0,62.9867,63.0771,62.9777,63.0681,8948.0
2022-07-15 14:20:00,69.77,69.77,69.69,69.77,10798.0,63.0771,63.0771,63.0048,63.0771,10798.0
2022-07-15 14:25:00,69.77,69.78,69.66,69.74,15818.0,63.0771,63.0861,62.9777,63.05,15818.0
2022-07-15 14:30:00,69.73,69.74,69.67,69.68,10022.0,63.0409,63.05,62.9867,62.9957,10022.0
2022-07-15 14:35:00,69.67,69.75,69.67,69.75,18611.0,62.9867,63.059,62.9867,63.059,18611.0
2022-07-15 14:40:00,69.77,69.82,69.75,69.82,14780.0,63.0771,63.1223,63.059,63.1223,14780.0
2022-07-15 14:45:00,69.81,69.9,69.79,69.9,11739.0,63.1133,63.1946,63.0952,63.1946,11739.0
2022-07-15 14:50:00,69.89,69.92,69.87,69.92,12328.0,63.1856,63.2127,63.1675,63.2127,12328.0
2022-07-15 14:55:00,69.92,69.94,69.88,69.9,12660.0,63.2127,63.2308,63.1766,63.1946,12660.0
2022-07-15 15:00:00,69.9,69.92,69.84,69.89,11924.0,63.1946,63.2127,63.1404,63.1856,11924.0
2022-07-15 15:05:00,69.89,70.02,69.88,70.02,10775.0,63.1856,63.3031,63.1766,63.3031,10775.0
2022-07-15 15:10:00,70.01,70.01,69.93,69.95,11502.0,63.2941,63.2941,63.2218,63.2398,11502.0
2022-07-15 15:15:00,69.96,70.04,69.94,69.98,24640.0,63.2489,63.3212,63.2308,63.267,24640.0
2022-07-15 15:20:00,69.99,70.03,69.91,69.93,12973.0,63.276,63.3122,63.2037,63.2218,12973.0
2022-07-15 15:25:00,69.92,69.97,69.91,69.92,15022.0,63.2127,63.2579,63.2037,63.2127,15022.0
2022-07-15 15:30:00,69.92,69.92,69.77,69.82,17588.0,63.2127,63.2127,63.0771,63.1223,17588.0
2022-07-15 15:35:00,69.82,69.87,69.78,69.86,12598.0,63.1223,63.1675,63.0861,63.1585,12598.0
2022-07-15 15:40:00,69.86,69.99,69.86,69.98,34419.0,63.1585,63.276,63.1585,63.267,34419.0
2022-07-15 15:45:00,69.98,70.02,69.94,69.97,33825.0,63.267,63.3031,63.2308,63.2579,33825.0
2022-07-15 15:50:00,69.97,70.03,69.86,69.91,100366.0,63.2579,63.3122,63.1585,63.2037,100366.0
2022-07-15 15:55:00,69.9,69.99,69.88,69.96,186403.0,63.1946,63.276,63.1766,63.2489,186403.0
2022-07-18 09:30:00,69.69,69.86,69.08,69.1,75921.0,63.0048,63.1585,62.4533,62.4714,75921.0
2022-07-18 09:35:00,69.09,69.37,69.04,69.37,12213.0,62.4623,62.7155,62.4171,62.7155,12213.0
2022-07-18 09:40:00,69.4,69.45,69.27,69.4,7732.0,62.7426,62.7878,62.6251,62.7426,7732.0
2022-07-18 09:45:00,69.38,69.51,69.31,69.34,14998.0,62.7245,62.842,62.6612,62.6884,14998.0
2022-07-18 09:50:00,69.35,69.36,69.05,69.09,109926.0,62.6974,62.7064,62.4262,62.4623,109926.0
2022-07-18 09:55:00,69.07,69.07,68.89,68.97,17222.0,62.4443,62.4443,62.2815,62.3538,17222.0
2022-07-18 10:00:00,69.01,69.03,68.96,69.02,10946.0,62.39,62.4081,62.3448,62.399,10946.0
2022-07-18 10:05:00,68.99,69.16,68.98,69.05,45205.0,62.3719,62.5256,62.3629,62.4262,45205.0
2022-07-18 10:10:00,69.06,69.28,69.05,69.26,71873.0,62.4352,62.6341,62.4262,62.616,71873.0
2022-07-18 10:15:00,69.26,69.35,69.22,69.23,56047.0,62.616,62.6974,62.5799,62.5889,56047.0
2022-07-18 10:20:00,69.26,69.36,69.25,69.28,53174.0,62.616,62.7064,62.607,62.6341,53174.0
2022-07-18 10:25:00,69.27,69.38,69.12,69.16,75788.0,62.6251,62.7245,62.4895,62.5256,75788.0
2022-07-18 10:30:00,69.16,69.24,69.09,69.11,28287.0,62.5256,62.5979,62.4623,62.4804,28287.0
2022-07-18 10:35:00,69.14,69.22,69.1,69.19,40676.0,62.5075,62.5799,62.4714,62.5527,40676.0
2022-07-18 10:40:00,69.19,69.26,69.12,69.15,39092.0,62.5527,62.616,62.4895,62.5166,39092.0
2022-07-18 10:45:00,69.14,69.19,69.06,69.11,38419.0,62.5075,62.5527,62.4352,62.4804,38419.0
2022-07-18 10:50:00,69.12,69.21,69.06,69.14,48458.0,62.4895,62.5708,62.4352,62.5075,48458.0
2022-07-18 10:55:00,69.14,69.17,69.03,69.08,34376.0,62.5075,62.5347,62.4081,62.4533,34376.0
2022-07-18 11:00:00,69.07,69.07,69.0,69.07,22724.0,62.4443,62.4443,62.381,62.4443,22724.0
2022-07-18 11:05:00,69.07,69.08,68.99,69.05,20348.0,62.4443,62.4533,62.3719,62.4262,20348.0
2022-07-18 11:10:00,69.05,69.11,68.99,69.07,62302.0,62.4262,62.4804,62.3719,62.4443,62302.0
2022-07-18 11:15:00,69.1,69.1,69.0,69.02,43917.0,62.4714,62.4714,62.381,62.399,43917.0
2022-07-18 11:20:00,69.0,69.02,68.91,68.97,23003.0,62.381,62.399,62.2996,62.3538,23003.0
2022-07-18 11:25:00,68.95,68.95,68.75,68.76,6569.0,62.3358,62.3358,62.1549,62.164,6569.0
2022-07-18 11:30:00,68.79,68.92,68.78,68.86,8340.0,62.1911,62.3086,62.1821,62.2544,8340.0
2022-07-18 11:35:00,68.86,68.9,68.85,68.86,5014.0,62.2544,62.2906,62.2454,62.2544,5014.0
2022-07-18 11:40:00,68.87,69.01,68.87,68.99,6902.0,62.2634,62.39,62.2634,62.3719,6902.0
2022-07-18 11:45:00,68.97,68.98,68.91,68.94,4603.0,62.3538,62.3629,62.2996,62.3267,4603.0
2022-07-18 11:50:00,68.95,68.96,68.83,68.84,5404.0,62.3358,62.3448,62.2273,62.2363,5404.0
2022-07-18 11:55:00,68.82,68.89,68.76,68.79,8519.0,62.2182,62.2815,62.164,62.1911,8519.0
2022-07-18 12:00:00,68.8,68.8,68.72,68.72,4963.0,62.2002,62.2002,62.1278,62.1278,4963.0
2022-07-18 12:05:00,68.72,68.82,68.72,68.8,12921.0,62.1278,62.2182,62.1278,62.2002,12921.0
2022-07-18 12:10:00,68.81,68.91,68.8,68.9,2476.0,62.2092,62.2996,62.2002,62.2906,2476.0
2022-07-18 12:15:00,68.91,68.91,68.84,68.84,5766.0,62.2996,62.2996,62.2363,62.2363,5766.0
2022-07-18 12:20:00,68.86,68.91,68.85,68.85,4531.0,62.2544,62.2996,62.2454,62.2454,4531.0
2022-07-18 12:25:00,68.84,68.87,68.81,68.85,5872.0,62.2363,62.2634,62.2092,62.2454,5872.0
2022-07-18 12:30:00,68.84,68.96,68.84,68.96,3776.0,62.2363,62.3448,62.2363,62.3448,3776.0
2022-07-18 12:35:00,68.97,68.99,68.96,68.97,3521.0,62.3538,62.3719,62.3448,62.3538,3521.0
2022-07-18 12:40:00,68.97,69.0,68.95,68.95,5621.0,62.3538,62.381,62.3358,62.3358,5621.0
2022-07-18 12:45:00,68.95,69.0,68.9,68.9,17563.0,62.3358,62.381,62.2906,62.2906,17563.0
2022-07-18 12:50:00,68.9,68.94,68.84,68.88,49003.0,62.2906,62.3267,62.2363,62.2725,49003.0
2022-07-18 12:55:00,68.86,68.89,68.75,68.77,28343.0,62.2544,62.2815,62.1549,62.173,28343.0
2022-07-18 13:00:00,68.77,68.77,68.6,68.62,52663.0,62.173,62.173,62.0193,62.0374,52663.0
2022-07-18 13:05:00,68.61,68.69,68.61,68.64,72461.0,62.0284,62.1007,62.0284,62.0555,72461.0
2022-07-18 13:10:00,68.63,68.81,68.6,68.79,93784.0,62.0465,62.2092,62.0193,62.1911,93784.0
2022-07-18 13:15:00,68.82,68.82,68.66,68.66,22339.0,62.2182,62.2182,62.0736,62.0736,22339.0
2022-07-18 13:20:00,68.64,68.71,68.59,68.71,20898.0,62.0555,62.1188,62.0103,62.1188,20898.0
2022-07-18 13:25:00,68.72,68.74,68.69,68.71,6221.0,62.1278,62.1459,62.1007,62.1188,6221.0
2022-07-18 13:30:00,68.71,68.87,68.71,68.84,17651.0,62.1188,62.2634,62.1188,62.2363,17651.0
2022-07-18 13:35:00,68.84,68.98,68.83,68.97,15707.0,62.2363,62.3629,62.2273,62.3538,15707.0
2022-07-18 13:40:00,68.99,69.07,68.97,69.04,6460.0,62.3719,62.4443,62.3538,62.4171,6460.0
2022-07-18 13:45:00,69.06,69.12,69.01,69.12,6697.0,62.4352,62.4895,62.39,62.4895,6697.0
2022-07-18 13:50:00,69.13,69.16,69.1,69.11,14118.0,62.4985,62.5256,62.4714,62.4804,14118.0
2022-07-18 13:55:00,69.1,69.11,68.97,69.01,10394.0,62.4714,62.4804,62.3538,62.39,10394.0
2022-07-18 14:00:00,69.03,69.1,69.01,69.04,6296.0,62.4081,62.4714,62.39,62.4171,6296.0
2022-07-18 14:05:00,69.05,69.09,69.02,69.03,9634.0,62.4262,62.4623,62.399,62.4081,9634.0
2022-07-18 14:10:00,69.02,69.03,68.97,69.01,10910.0,62.399,62.4081,62.3538,62.39,10910.0
2022-07-18 14:15:00,69.02,69.09,69.0,69.04,36064.0,62.399,62.4623,62.381,62.4171,36064.0
2022-07-18 14:20:00,69.03,69.05,68.97,68.97,36899.0,62.4081,62.4262,62.3538,62.3538,36899.0
2022-07-18 14:25:00,68.97,69.03,68.87,68.96,5868.0,62.3538,62.4081,62.2634,62.3448,5868.0
2022-07-18 14:30:00,68.95,69.02,68.93,69.01,5756.0,62.3358,62.399,62.3177,62.39,5756.0
2022-07-18 14:35:00,69.0,69.1,68.99,69.05,22292.0,62.381,62.4714,62.3719,62.4262,22292.0
2022-07-18 14:40:00,69.05,69.11,68.98,69.0,15077.0,62.4262,62.4804,62.3629,62.381,15077.0
2022-07-18 14:45:00,69.0,69.12,69.0,69.1,9158.0,62.381,62.4895,62.381,62.4714,9158.0
2022-07-18 14:50:00,69.11,69.11,68.99,69.01,40541.0,62.4804,62.4804,62.3719,62.39,40541.0
2022-07-18 14:55:00,69.01,69.02,68.94,68.98,11569.0,62.39,62.399,62.3267,62.3629,11569.0
2022-07-18 15:00:00,68.98,68.98,68.93,68.96,10111.0,62.3629,62.3629,62.3177,62.3448,10111.0
2022-07-18 15:05:00,68.97,69.04,68.96,69.03,21901.0,62.3538,62.4171,62.3448,62.4081,21901.0
2022-07-18 15:10:00,69.03,69.05,68.94,69.04,12479.0,62.4081,62.4262,62.3267,62.4171,12479.0
2022-07-18 15:15:00,69.05,69.13,69.04,69.12,15832.0,62.4262,62.4985,62.4171,62.4895,15832.0
2022-07-18 15:20:00,69.11,69.16,69.1,69.14,8235.0,62.4804,62.5256,62.4714,62.5075,8235.0
2022-07-18 15:25:00,69.14,69.15,69.02,69.04,11989.0,62.5075,62.5166,62.399,62.4171,11989.0
2022-07-18 15:30:00,69.02,69.02,68.9,68.93,16562.0,62.399,62.399,62.2906,62.3177,16562.0
2022-07-18 15:35:00,68.91,68.93,68.76,68.77,13194.0,62.2996,62.3177,62.164,62.173,13194.0
2022-07-18 15:40:00,68.77,68.82,68.72,68.76,15673.0,62.173,62.2182,62.1278,62.164,15673.0
2022-07-18 15:45:00,68.75,68.75,68.64,68.64,19772.0,62.1549,62.1549,62.0555,62.0555,19772.0
2022-07-18 15:50:00,68.63,68.65,68.55,68.62,46796.0,62.0465,62.0645,61.9741,62.0374,46796.0
2022-07-18 15:55:00,68.62,68.62,68.47,68.55,116914.0,62.0374,62.0374,61.9018,61.9741,116914.0
2022-07-19 09:30:00,69.2,69.2,68.49,68.91,75881.0,62.5618,62.5618,61.9199,62.2996,75881.0
2022-07-19 09:35:00,68.94,69.3,68.87,69.04,13722.0,62.3267,62.6522,62.2634,62.4171,13722.0
2022-07-19 09:40:00,69.03,69.16,68.94,69.13,15508.0,62.4081,62.5256,62.3267,62.4985,15508.0
2022-07-19 09:45:00,69.09,69.32,69.09,69.26,23496.0,62.4623,62.6703,62.4623,62.616,23496.0
2022-07-19 09:50:00,69.26,69.3,69.13,69.17,14732.0,62.616,62.6522,62.4985,62.5347,14732.0
2022-07-19 09:55:00,69.15,69.29,69.08,69.15,8154.0,62.5166,62.6431,62.4533,62.5166,8154.0
2022-07-19 10:00:00,69.16,69.25,69.13,69.17,15056.0,62.5256,62.607,62.4985,62.5347,15056.0
2022-07-19 10:05:00,69.17,69.32,69.17,69.22,16958.0,62.5347,62.6703,62.5347,62.5799,16958.0
2022-07-19 10:10:00,69.22,69.31,69.22,69.28,17499.0,62.5799,62.6612,62.5799,62.6341,17499.0
2022-07-19 10:15:00,69.3,69.35,69.25,69.26,6224.0,62.6522,62.6974,62.607,62.616,6224.0
2022-07-19 10:20:00,69.27,69.32,69.23,69.3,7164.0,62.6251,62.6703,62.5889,62.6522,7164.0
2022-07-19 10:25:00,69.27,69.27,69.08,69.11,6720.0,62.6251,62.6251,62.4533,62.4804,6720.0
2022-07-19 10:30:00,69.12,69.19,69.08,69.17,11621.0,62.4895,62.5527,62.4533,62.5347,11621.0
2022-07-19 10:35:00,69.2,69.25,69.13,69.19,8525.0,62.5618,62.607,62.4985,62.5527,8525.0
2022-07-19 10:40:00,69.18,69.28,69.1,69.12,10284.0,62.5437,62.6341,62.4714,62.4895,10284.0
2022-07-19 10:45:00,69.12,69.21,69.05,69.1,41662.0,62.4895,62.5708,62.4262,62.4714,41662.0
2022-07-19 10:50:00,69.11,69.17,69.06,69.12,95220.0,62.4804,62.5347,62.4352,62.4895,95220.0
2022-07-19 10:55:00,69.12,69.15,69.01,69.02,57810.0,62.4895,62.5166,62.39,62.399,57810.0
2022-07-19 11:00:00,69.03,69.07,68.98,69.02,55322.0,62.4081,62.4443,62.3629,62.399,55322.0
2022-07-19 11:05:00,69.03,69.1,69.0,69.0,79447.0,62.4081,62.4714,62.381,62.381,79447.0
2022-07-19 11:10:00,69.0,69.01,68.9,69.0,18019.0,62.381,62.39,62.2906,62.381,18019.0
2022-07-19 11:15:00,69.01,69.06,68.97,69.01,24954.0,62.39,62.4352,62.3538,62.39,24954.0
2022-07-19 11:20:00,69.0,69.05,68.96,68.98,24594.0,62.381,62.4262,62.3448,62.3629,24594.0
2022-07-19 11:25:00,69.0,69.03,68.95,68.96,9667.0,62.381,62.4081,62.3358,62.3448,9667.0
2022-07-19 11:30:00,68.96,69.07,68.96,69.07,31931.0,62.3448,62.4443,62.3448,62.4443,31931.0
2022-07-19 11:35:00,69.06,69.06,68.92,68.93,34345.0,62.4352,62.4352,62.3086,62.3177,34345.0
2022-07-19 11:40:00,68.92,68.93,68.7,68.72,14162.0,62.3086,62.3177,62.1097,62.1278,14162.0
2022-07-19 11:45:00,68.72,68.76,68.67,68.72,8085.0,62.1278,62.164,62.0826,62.1278,8085.0
2022-07-19 11:50:00,68.72,68.77,68.7,68.71,11980.0,62.1278,62.173,62.1097,62.1188,11980.0
2022-07-19 11:55:00,68.71,68.75,68.64,68.7,11904.0,62.1188,62.1549,62.0555,62.1097,11904.0
2022-07-19 12:00:00,68.7,68.76,68.58,68.59,12430.0,62.1097,62.164,62.0013,62.0103,12430.0
2022-07-19 12:05:00,68.59,68.62,68.56,68.59,8268.0,62.0103,62.0374,61.9832,62.0103,8268.0
2022-07-19 12:10:00,68.59,68.64,68.49,68.51,17008.0,62.0103,62.0555,61.9199,61.938,17008.0
2022-07-19 12:15:00,68.52,68.6,68.46,68.55,17208.0,61.947,62.0193,61.8928,61.9741,17208.0
2022-07-19 12:20:00,68.55,68.61,68.5,68.6,28455.0,61.9741,62.0284,61.9289,62.0193,28455.0
2022-07-19 12:25:00,68.61,68.7,68.6,68.67,9168.0,62.0284,62.1097,62.0193,62.0826,9168.0
2022-07-19 12:30:00,68.67,68.79,68.66,68.76,12830.0,62.0826,62.1911,62.0736,62.164,12830.0
2022-07-19 12:35:00,68.76,68.82,68.75,68.79,10113.0,62.164,62.2182,62.1549,62.1911,10113.0
2022-07-19 12:40:00,68.78,68.83,68.76,68.76,8932.0,62.1821,62.2273,62.164,62.164,8932.0
2022-07-19 12:45:00,68.76,68.82,68.76,68.8,11687.0,62.164,62.2182,62.164,62.2002,11687.0
2022-07-19 12:50:00,68.79,68.79,68.7,68.7,6274.0,62.1911,62.1911,62.1097,62.1097,6274.0
2022-07-19 12:55:00,68.71,68.78,68.71,68.74,6244.0,62.1188,62.1821,62.1188,62.1459,6244.0
2022-07-19 13:00:00,68.75,68.8,68.65,68.65,13537.0,62.1549,62.2002,62.0645,62.0645,13537.0
2022-07-19 13:05:00,68.66,68.7,68.62,68.7,47058.0,62.0736,62.1097,62.0374,62.1097,47058.0
2022-07-19 13:10:00,68.72,68.72,68.57,68.58,86280.0,62.1278,62.1278,61.9922,62.0013,86280.0
2022-07-19 13:15:00,68.57,68.64,68.54,68.59,161236.0,61.9922,62.0555,61.9651,62.0103,161236.0
2022-07-19 13:20:00,68.59,68.62,68.5,68.55,57340.0,62.0103,62.0374,61.9289,61.9741,57340.0
2022-07-19 13:25:00,68.55,68.56,68.46,68.48,98113.0,61.9741,61.9832,61.8928,61.9108,98113.0
2022-07-19 13:30:00,68.48,68.51,68.39,68.42,79662.0,61.9108,61.938,61.8295,61.8566,79662.0
2022-07-19 13:35:00,68.42,68.43,68.32,68.41,122847.0,61.8566,61.8656,61.7662,61.8476,122847.0
2022-07-19 13:40:00,68.41,68.68,68.39,68.68,106891.0,61.8476,62.0917,61.8295,62.0917,106891.0
2022-07-19 13:45:00,68.68,68.72,68.58,68.59,29888.0,62.0917,62.1278,62.0013,62.0103,29888.0
2022-07-19 13:50:00,68.6,68.64,68.56,68.58,20047.0,62.0193,62.0555,61.9832,62.0013,20047.0
2022-07-19 13:55:00,68.58,68.79,68.56,68.78,53459.0,62.0013,62.1911,61.9832,62.1821,53459.0
2022-07-19 14:00:00,68.78,68.96,68.76,68.95,30422.0,62.1821,62.3448,62.164,62.3358,30422.0
2022-07-19 14:05:00,68.95,68.97,68.85,68.89,24717.0,62.3358,62.3538,62.2454,62.2815,24717.0
2022-07-19 14:10:00,68.89,68.93,68.89,68.91,13592.0,62.2815,62.3177,62.2815,62.2996,13592.0
2022-07-19 14:15:00,68.91,68.93,68.88,68.92,27593.0,62.2996,62.3177,62.2725,62.3086,27593.0
2022-07-19 14:20:00,68.91,68.92,68.86,68.92,13014.0,62.2996,62.3086,62.2544,62.3086,13014.0
2022-07-19 14:25:00,68.92,68.93,68.87,68.91,19072.0,62.3086,62.3177,62.2634,62.2996,19072.0
2022-07-19 14:30:00,68.92,68.97,68.88,68.89,21495.0,62.3086,62.3538,62.2725,62.2815,21495.0
2022-07-19 14:35:00,68.89,68.92,68.87,68.89,10396.0,62.2815,62.3086,62.2634,62.2815,10396.0
2022-07-19 14:40:00,68.89,68.89,68.82,68.85,9937.0,62.2815,62.2815,62.2182,62.2454,9937.0
2022-07-19 14:45:00,68.84,68.85,68.79,68.8,11647.0,62.2363,62.2454,62.1911,62.2002,11647.0
2022-07-19 14:50:00,68.8,68.9,68.79,68.9,15462.0,62.2002,62.2906,62.1911,62.2906,15462.0
2022-07-19 14:55:00,68.89,68.91,68.8,68.82,12778.0,62.2815,62.2996,62.2002,62.2182,12778.0
2022-07-19 15:00:00,68.83,68.84,68.72,68.83,17998.0,62.2273,62.2363,62.1278,62.2273,17998.0
2022-07-19 15:05:00,68.83,68.92,68.82,68.91,16931.0,62.2273,62.3086,62.2182,62.2996,16931.0
2022-07-19 15:10:00,68.92,68.97,68.89,68.96,25533.0,62.3086,62.3538,62.2815,62.3448,25533.0
2022-07-19 15:15:00,68.97,69.01,68.95,68.97,72405.0,62.3538,62.39,62.3358,62.3538,72405.0
2022-07-19 15:20:00,68.98,68.98,68.93,68.98,69505.0,62.3629,62.3629,62.3177,62.3629,69505.0
2022-07-19 15:25:00,68.98,69.02,68.88,68.98,62974.0,62.3629,62.399,62.2725,62.3629,62974.0
2022-07-19 15:30:00,68.98,69.0,68.9,68.97,46943.0,62.3629,62.381,62.2906,62.3538,46943.0
2022-07-19 15:35:00,68.97,68.99,68.9,68.95,95701.0,62.3538,62.3719,62.2906,62.3358,95701.0
2022-07-19 15:40:00,68.95,69.03,68.93,69.0,70833.0,62.3358,62.4081,62.3177,62.381,70833.0
2022-07-19 15:45:00,68.99,69.03,68.94,68.95,88264.0,62.3719,62.4081,62.3267,62.3358,88264.0
2022-07-19 15:50:00,68.95,69.0,68.86,68.89,200831.0,62.3358,62.381,62.2544,62.2815,200831.0
2022-07-19 15:55:00,68.88,68.91,68.82,68.86,301728.0,62.2725,62.2996,62.2182,62.2544,301728.0
2022-07-20 09:30:00,68.65,68.96,68.49,68.54,80097.0,62.0645,62.3448,61.9199,61.9651,80097.0
2022-07-20 09:35:00,68.56,68.8,68.47,68.52,9320.0,61.9832,62.2002,61.9018,61.947,9320.0
2022-07-20 09:40:00,68.51,68.52,68.1,68.12,14122.0,61.938,61.947,61.5673,61.5854,14122.0
2022-07-20 09:45:00,68.11,68.15,67.7,67.73,20259.0,61.5763,61.6125,61.2057,61.2328,20259.0
2022-07-20 09:50:00,67.7,67.92,67.65,67.92,13498.0,61.2057,61.4046,61.1605,61.4046,13498.0
2022-07-20 09:55:00,67.91,68.01,67.86,67.87,31395.0,61.3955,61.4859,61.3503,61.3594,31395.0
2022-07-20 10:00:00,67.85,68.0,67.83,67.89,70701.0,61.3413,61.4769,61.3232,61.3774,70701.0
2022-07-20 10:05:00,67.88,67.97,67.75,67.8,56308.0,61.3684,61.4498,61.2509,61.2961,56308.0
2022-07-20 10:10:00,67.81,67.82,67.53,67.56,55757.0,61.3051,61.3142,61.052,61.0791,55757.0
2022-07-20 10:15:00,67.56,67.67,67.53,67.56,50507.0,61.0791,61.1786,61.052,61.0791,50507.0
2022-07-20 10:20:00,67.56,67.72,67.52,67.62,114377.0,61.0791,61.2238,61.0429,61.1333,114377.0
2022-07-20 10:25:00,67.64,67.72,67.62,67.65,65447.0,61.1514,61.2238,61.1333,61.1605,65447.0
2022-07-20 10:30:00,67.66,67.7,67.55,67.67,103316.0,61.1695,61.2057,61.0701,61.1786,103316.0
2022-07-20 10:35:00,67.65,67.69,67.47,67.48,180629.0,61.1605,61.1966,60.9977,61.0068,180629.0
2022-07-20 10:40:00,67.48,67.56,67.46,67.54,65981.0,61.0068,61.0791,60.9887,61.061,65981.0
2022-07-20 10:45:00,67.54,67.87,67.54,67.83,123700.0,61.061,61.3594,61.061,61.3232,123700.0
2022-07-20 10:50:00,67.82,68.01,67.8,67.94,26263.0,61.3142,61.4859,61.2961,61.4227,26263.0
2022-07-20 10:55:00,67.97,68.32,67.94,68.3,24336.0,61.4498,61.7662,61.4227,61.7481,24336.0
2022-07-20 11:00:00,68.31,68.51,68.31,68.38,41925.0,61.7572,61.938,61.7572,61.8204,41925.0
2022-07-20 11:05:00,68.38,68.61,68.24,68.61,155646.0,61.8204,62.0284,61.6939,62.0284,155646.0
2022-07-20 11:10:00,68.59,68.59,68.42,68.46,20955.0,62.0103,62.0103,61.8566,61.8928,20955.0
2022-07-20 11:15:00,68.46,68.64,68.46,68.64,15068.0,61.8928,62.0555,61.8928,62.0555,15068.0
2022-07-20 11:20:00,68.62,68.67,68.56,68.62,22477.0,62.0374,62.0826,61.9832,62.0374,22477.0
2022-07-20 11:25:00,68.61,68.62,68.28,68.39,66200.0,62.0284,62.0374,61.73,61.8295,66200.0
2022-07-20 11:30:00,68.4,68.41,68.24,68.24,48638.0,61.8385,61.8476,61.6939,61.6939,48638.0
2022-07-20 11:35:00,68.24,68.25,68.05,68.12,57231.0,61.6939,61.7029,61.5221,61.5854,57231.0
2022-07-20 11:40:00,68.11,68.18,68.07,68.11,149705.0,61.5763,61.6396,61.5402,61.5763,149705.0
2022-07-20 11:45:00,68.12,68.44,68.1,68.4,89406.0,61.5854,61.8747,61.5673,61.8385,89406.0
2022-07-20 11:50:00,68.4,68.58,68.4,68.56,10745.0,61.8385,62.0013,61.8385,61.9832,10745.0
2022-07-20 11:55:00,68.58,68.68,68.51,68.66,12398.0,62.0013,62.0917,61.938,62.0736,12398.0
2022-07-20 12:00:00,68.67,68.71,68.64,68.7,6584.0,62.0826,62.1188,62.0555,62.1097,6584.0
2022-07-20 12:05:00,68.72,68.76,68.66,68.71,12031.0,62.1278,62.164,62.0736,62.1188,12031.0
2022-07-20 12:10:00,68.72,68.8,68.66,68.67,11540.0,62.1278,62.2002,62.0736,62.0826,11540.0
2022-07-20 12:15:00,68.67,68.7,68.53,68.7,43014.0,62.0826,62.1097,61.9561,62.1097,43014.0
2022-07-20 12:20:00,68.7,68.71,68.61,68.65,12199.0,62.1097,62.1188,62.0284,62.0645,12199.0
2022-07-20 12:25:00,68.65,68.65,68.49,68.59,26182.0,62.0645,62.0645,61.9199,62.0103,26182.0
2022-07-20 12:30:00,68.59,68.67,68.54,68.64,7949.0,62.0103,62.0826,61.9651,62.0555,7949.0
2022-07-20 12:35:00,68.62,68.62,68.45,68.47,7175.0,62.0374,62.0374,61.8837,61.9018,7175.0
2022-07-20 12:40:00,68.47,68.48,68.36,68.48,17219.0,61.9018,61.9108,61.8024,61.9108,17219.0
2022-07-20 12:45:00,68.47,68.49,68.23,68.28,27156.0,61.9018,61.9199,61.6848,61.73,27156.0
2022-07-20 12:50:00,68.29,68.34,68.27,68.28,9983.0,61.7391,61.7843,61.721,61.73,9983.0
2022-07-20 12:55:00,68.3,68.34,68.24,68.26,16351.0,61.7481,61.7843,61.6939,61.712,16351.0
2022-07-20 13:00:00,68.24,68.31,68.18,68.26,9395.0,61.6939,61.7572,61.6396,61.712,9395.0
2022-07-20 13:05:00,68.26,68.32,68.15,68.17,15672.0,61.712,61.7662,61.6125,61.6306,15672.0
2022-07-20 13:10:00,68.17,68.17,67.98,67.99,43742.0,61.6306,61.6306,61.4588,61.4679,43742.0
2022-07-20 13:15:00,68.0,68.1,67.99,68.05,31965.0,61.4769,61.5673,61.4679,61.5221,31965.0
2022-07-20 13:20:00,68.06,68.06,67.98,67.99,16941.0,61.5311,61.5311,61.4588,61.4679,16941.0
2022-07-20 13:25:00,67.99,68.03,67.97,68.03,10851.0,61.4679,61.504,61.4498,61.504,10851.0
2022-07-20 13:30:00,68.02,68.1,67.98,67.99,61567.0,61.495,61.5673,61.4588,61.4679,61567.0
2022-07-20 13:35:00,67.98,68.0,67.87,67.95,19485.0,61.4588,61.4769,61.3594,61.4317,19485.0
2022-07-20 13:40:00,67.97,68.03,67.77,67.89,11434.0,61.4498,61.504,61.269,61.3774,11434.0
2022-07-20 13:45:00,67.91,67.94,67.76,67.78,10586.0,61.3955,61.4227,61.2599,61.278,10586.0
2022-07-20 13:50:00,67.79,67.84,67.75,67.75,9436.0,61.287,61.3322,61.2509,61.2509,9436.0
2022-07-20 13:55:00,67.76,67.76,67.64,67.66,10242.0,61.2599,61.2599,61.1514,61.1695,10242.0
2022-07-20 14:00:00,67.68,67.68,67.52,67.63,28271.0,61.1876,61.1876,61.0429,61.1424,28271.0
2022-07-20 14:05:00,67.65,67.74,67.64,67.67,13483.0,61.1605,61.2418,61.1514,61.1786,13483.0
2022-07-20 14:10:00,67.7,67.85,67.66,67.78,15452.0,61.2057,61.3413,61.1695,61.278,15452.0
2022-07-20 14:15:00,67.78,67.8,67.67,67.69,10838.0,61.278,61.2961,61.1786,61.1966,10838.0
2022-07-20 14:20:00,67.69,67.8,67.65,67.8,11146.0,61.1966,61.2961,61.1605,61.2961,11146.0
2022-07-20 14:25:00,67.78,67.95,67.75,67.95,10721.0,61.278,61.4317,61.2509,61.4317,10721.0
2022-07-20 14:30:00,67.93,67.94,67.74,67.74,16856.0,61.4136,61.4227,61.2418,61.2418,16856.0
2022-07-20 14:35:00,67.76,67.78,67.69,67.76,14081.0,61.2599,61.278,61.1966,61.2599,14081.0
2022-07-20 14:40:00,67.77,67.77,67.69,67.76,26838.0,61.269,61.269,61.1966,61.2599,26838.0
2022-07-20 14:45:00,67.76,67.85,67.71,67.81,14124.0,61.2599,61.3413,61.2147,61.3051,14124.0
2022-07-20 14:50:00,67.82,67.83,67.63,67.63,26063.0,61.3142,61.3232,61.1424,61.1424,26063.0
2022-07-20 14:55:00,67.64,67.8,67.61,67.77,9194.0,61.1514,61.2961,61.1243,61.269,9194.0
2022-07-20 15:00:00,67.76,67.89,67.71,67.88,10702.0,61.2599,61.3774,61.2147,61.3684,10702.0
2022-07-20 15:05:00,67.87,67.91,67.83,67.84,18486.0,61.3594,61.3955,61.3232,61.3322,18486.0
2022-07-20 15:10:00,67.84,67.9,67.81,67.84,13053.0,61.3322,61.3865,61.3051,61.3322,13053.0
2022-07-20 15:15:00,67.84,67.93,67.82,67.9,15054.0,61.3322,61.4136,61.3142,61.3865,15054.0
2022-07-20 15:20:00,67.91,67.93,67.77,67.78,21383.0,61.3955,61.4136,61.269,61.278,21383.0
2022-07-20 15:25:00,67.79,67.91,67.72,67.87,46713.0,61.287,61.3955,61.2238,61.3594,46713.0
2022-07-20 15:30:00,67.87,67.89,67.76,67.82,31049.0,61.3594,61.3774,61.2599,61.3142,31049.0
2022-07-20 15:35:00,67.82,67.87,67.65,67.7,48426.0,61.3142,61.3594,61.1605,61.2057,48426.0
2022-07-20 15:40:00,67.7,67.71,67.61,67.66,88684.0,61.2057,61.2147,61.1243,61.1695,88684.0
2022-07-20 15:45:00,67.65,67.71,67.63,67.66,92169.0,61.1605,61.2147,61.1424,61.1695,92169.0
2022-07-20 15:50:00,67.65,67.74,67.55,67.57,114316.0,61.1605,61.2418,61.0701,61.0881,114316.0
2022-07-20 15:55:00,67.56,67.65,67.54,67.59,217989.0,61.0791,61.1605,61.061,61.1062,217989.0
2022-07-21 09:30:00,67.5,67.73,67.4,67.53,60243.0,61.0249,61.2328,60.9345,61.052,60243.0
2022-07-21 09:35:00,67.54,67.54,67.2,67.3,6429.0,61.061,61.061,60.7536,60.844,6429.0
2022-07-21 09:40:00,67.27,67.38,67.12,67.14,29431.0,60.8169,60.9164,60.6813,60.6994,29431.0
2022-07-21 09:45:00,67.13,67.41,67.01,67.06,127674.0,60.6904,60.9435,60.5819,60.6271,127674.0
2022-07-21 09:50:00,67.05,67.28,67.04,67.21,110228.0,60.618,60.826,60.609,60.7627,110228.0
2022-07-21 09:55:00,67.2,67.32,67.03,67.05,162517.0,60.7536,60.8621,60.5999,60.618,162517.0
2022-07-21 10:00:00,67.03,67.14,66.99,67.04,61016.0,60.5999,60.6994,60.5638,60.609,61016.0
2022-07-21 10:05:00,67.07,67.19,66.98,67.01,58135.0,60.6361,60.7446,60.5547,60.5819,58135.0
2022-07-21 10:10:00,67.02,67.13,66.97,67.08,53997.0,60.5909,60.6904,60.5457,60.6451,53997.0
2022-07-21 10:15:00,67.09,67.23,67.08,67.12,70901.0,60.6542,60.7808,60.6451,60.6813,70901.0
2022-07-21 10:20:00,67.14,67.17,67.04,67.12,58548.0,60.6994,60.7265,60.609,60.6813,58548.0
2022-07-21 10:25:00,67.12,67.17,67.0,67.05,65858.0,60.6813,60.7265,60.5728,60.618,65858.0
2022-07-21 10:30:00,67.05,67.2,67.04,67.15,112857.0,60.618,60.7536,60.609,60.7084,112857.0
2022-07-21 10:35:00,67.11,67.2,67.07,67.09,111036.0,60.6723,60.7536,60.6361,60.6542,111036.0
2022-07-21 10:40:00,67.09,67.31,67.06,67.3,86616.0,60.6542,60.8531,60.6271,60.844,86616.0
2022-07-21 10:45:00,67.3,67.3,67.07,67.16,25167.0,60.844,60.844,60.6361,60.7175,25167.0
2022-07-21 10:50:00,67.17,67.17,67.0,67.0,48533.0,60.7265,60.7265,60.5728,60.5728,48533.0
2022-07-21 10:55:00,67.01,67.13,67.01,67.13,63907.0,60.5819,60.6904,60.5819,60.6904,63907.0
2022-07-21 11:00:00,67.15,67.38,67.05,67.38,195121.0,60.7084,60.9164,60.618,60.9164,195121.0
2022-07-21 11:05:00,67.38,67.54,67.38,67.54,11875.0,60.9164,61.061,60.9164,61.061,11875.0
2022-07-21 11:10:00,67.54,67.62,67.49,67.62,12027.0,61.061,61.1333,61.0158,61.1333,12027.0
2022-07-21 11:15:00,67.62,67.71,67.55,67.71,33567.0,61.1333,61.2147,61.0701,61.2147,33567.0
2022-07-21 11:20:00,67.73,67.73,67.59,67.59,30991.0,61.2328,61.2328,61.1062,61.1062,30991.0
2022-07-21 11:25:00,67.59,67.59,67.42,67.55,18420.0,61.1062,61.1062,60.9525,61.0701,18420.0
2022-07-21 11:30:00,67.55,67.75,67.51,67.75,17025.0,61.0701,61.2509,61.0339,61.2509,17025.0
2022-07-21 11:35:00,67.73,67.75,67.67,67.74,9201.0,61.2328,61.2509,61.1786,61.2418,9201.0
2022-07-21 11:40:00,67.76,67.82,67.73,67.74,5884.0,61.2599,61.3142,61.2328,61.2418,5884.0
2022-07-21 11:45:00,67.76,67.79,67.69,67.69,9304.0,61.2599,61.287,61.1966,61.1966,9304.0
2022-07-21 11:50:00,67.67,67.76,67.67,67.75,6584.0,61.1786,61.2599,61.1786,61.2509,6584.0
2022-07-21 11:55:00,67.74,67.77,67.66,67.66,6845.0,61.2418,61.269,61.1695,61.1695,6845.0
2022-07-21 12:00:00,67.66,67.67,67.56,67.58,4537.0,61.1695,61.1786,61.0791,61.0972,4537.0
2022-07-21 12:05:00,67.59,67.64,67.58,67.64,3493.0,61.1062,61.1514,61.0972,61.1514,3493.0
2022-07-21 12:10:00,67.64,67.69,67.53,67.53,3829.0,61.1514,61.1966,61.052,61.052,3829.0
2022-07-21 12:15:00,67.54,67.58,67.52,67.56,3640.0,61.061,61.0972,61.0429,61.0791,3640.0
2022-07-21 12:20:00,67.57,67.73,67.55,67.69,20719.0,61.0881,61.2328,61.0701,61.1966,20719.0
2022-07-21 12:25:00,67.72,67.76,67.67,67.75,4800.0,61.2238,61.2599,61.1786,61.2509,4800.0
2022-07-21 12:30:00,67.75,67.77,67.7,67.71,5684.0,61.2509,61.269,61.2057,61.2147,5684.0
2022-07-21 12:35:00,67.7,67.72,67.64,67.66,5323.0,61.2057,61.2238,61.1514,61.1695,5323.0
2022-07-21 12:40:00,67.66,67.72,67.65,67.7,6896.0,61.1695,61.2238,61.1605,61.2057,6896.0
2022-07-21 12:45:00,67.69,67.72,67.6,67.61,3160.0,61.1966,61.2238,61.1153,61.1243,3160.0
2022-07-21 12:50:00,67.62,67.69,67.62,67.63,4901.0,61.1333,61.1966,61.1333,61.1424,4901.0
2022-07-21 12:55:00,67.64,67.64,67.58,67.61,6400.0,61.1514,61.1514,61.0972,61.1243,6400.0
2022-07-21 13:00:00,67.6,67.64,67.55,67.55,20297.0,61.1153,61.1514,61.0701,61.0701,20297.0
2022-07-21 13:05:00,67.53,67.67,67.52,67.64,107789.0,61.052,61.1786,61.0429,61.1514,107789.0
2022-07-21 13:10:00,67.63,67.65,67.58,67.58,5679.0,61.1424,61.1605,61.0972,61.0972,5679.0
2022-07-21 13:15:00,67.57,67.64,67.55,67.59,10316.0,61.0881,61.1514,61.0701,61.1062,10316.0
2022-07-21 13:20:00,67.59,67.6,67.48,67.48,6784.0,61.1062,61.1153,61.0068,61.0068,6784.0
2022-07-21 13:25:00,67.48,67.58,67.47,67.52,5307.0,61.0068,61.0972,60.9977,61.0429,5307.0
2022-07-21 13:30:00,67.51,67.51,67.41,67.43,10660.0,61.0339,61.0339,60.9435,60.9616,10660.0
2022-07-21 13:35:00,67.43,67.55,67.4,67.52,4879.0,60.9616,61.0701,60.9345,61.0429,4879.0
2022-07-21 13:40:00,67.52,67.56,67.52,67.53,8170.0,61.0429,61.0791,61.0429,61.052,8170.0
2022-07-21 13:45:00,67.52,67.54,67.5,67.51,10854.0,61.0429,61.061,61.0249,61.0339,10854.0
2022-07-21 13:50:00,67.48,67.52,67.45,67.49,10434.0,61.0068,61.0429,60.9797,61.0158,10434.0
2022-07-21 13:55:00,67.48,67.51,67.44,67.46,5092.0,61.0068,61.0339,60.9706,60.9887,5092.0
2022-07-21 14:00:00,67.46,67.54,67.42,67.53,6260.0,60.9887,61.061,60.9525,61.052,6260.0
2022-07-21 14:05:00,67.53,67.61,67.51,67.59,15704.0,61.052,61.1243,61.0339,61.1062,15704.0
2022-07-21 14:10:00,67.59,67.61,67.54,67.61,5879.0,61.1062,61.1243,61.061,61.1243,5879.0
2022-07-21 14:15:00,67.62,67.67,67.44,67.48,52966.0,61.1333,61.1786,60.9706,61.0068,52966.0
2022-07-21 14:20:00,67.48,67.58,67.43,67.53,48309.0,61.0068,61.0972,60.9616,61.052,48309.0
2022-07-21 14:25:00,67.53,67.57,67.49,67.5,8629.0,61.052,61.0881,61.0158,61.0249,8629.0
2022-07-21 14:30:00,67.5,67.54,67.5,67.51,4928.0,61.0249,61.061,61.0249,61.0339,4928.0
2022-07-21 14:35:00,67.52,67.56,67.49,67.53,8779.0,61.0429,61.0791,61.0158,61.052,8779.0
2022-07-21 14:40:00,67.53,67.55,67.47,67.48,12563.0,61.052,61.0701,60.9977,61.0068,12563.0
2022-07-21 14:45:00,67.48,67.52,67.43,67.5,8876.0,61.0068,61.0429,60.9616,61.0249,8876.0
2022-07-21 14:50:00,67.5,67.51,67.43,67.45,7320.0,61.0249,61.0339,60.9616,60.9797,7320.0
2022-07-21 14:55:00,67.48,67.54,67.46,67.53,8180.0,61.0068,61.061,60.9887,61.052,8180.0
2022-07-21 15:00:00,67.53,67.56,67.53,67.55,8413.0,61.052,61.0791,61.052,61.0701,8413.0
2022-07-21 15:05:00,67.55,67.69,67.55,67.69,14775.0,61.0701,61.1966,61.0701,61.1966,14775.0
2022-07-21 15:10:00,67.68,67.69,67.62,67.64,8666.0,61.1876,61.1966,61.1333,61.1514,8666.0
2022-07-21 15:15:00,67.64,67.65,67.55,67.6,15359.0,61.1514,61.1605,61.0701,61.1153,15359.0
2022-07-21 15:20:00,67.6,67.65,67.58,67.62,12785.0,61.1153,61.1605,61.0972,61.1333,12785.0
2022-07-21 15:25:00,67.64,67.64,67.59,67.62,22492.0,61.1514,61.1514,61.1062,61.1333,22492.0
2022-07-21 15:30:00,67.61,67.62,67.56,67.62,12848.0,61.1243,61.1333,61.0791,61.1333,12848.0
2022-07-21 15:35:00,67.62,67.62,67.54,67.55,29271.0,61.1333,61.1333,61.061,61.0701,29271.0
2022-07-21 15:40:00,67.55,67.62,67.53,67.6,17364.0,61.0701,61.1333,61.052,61.1153,17364.0
2022-07-21 15:45:00,67.6,67.62,67.57,67.59,30376.0,61.1153,61.1333,61.0881,61.1062,30376.0
2022-07-21 15:50:00,67.59,67.63,67.55,67.59,100963.0,61.1062,61.1424,61.0701,61.1062,100963.0
2022-07-21 15:55:00,67.59,67.72,67.58,67.69,354081.0,61.1062,61.2238,61.0972,61.1966,354081.0
2022-07-22 09:30:00,67.88,68.35,67.78,67.8,53174.0,61.3684,61.7933,61.278,61.2961,53174.0
2022-07-22 09:35:00,67.88,68.14,67.88,68.14,16501.0,61.3684,61.6035,61.3684,61.6035,16501.0
2022-07-22 09:40:00,68.13,68.15,68.0,68.02,7047.0,61.5944,61.6125,61.4769,61.495,7047.0
2022-07-22 09:45:00,68.06,68.19,67.96,68.13,30085.0,61.5311,61.6487,61.4407,61.5944,30085.0
2022-07-22 09:50:00,68.11,68.26,68.06,68.18,26709.0,61.5763,61.712,61.5311,61.6396,26709.0
2022-07-22 09:55:00,68.16,68.32,68.14,68.29,11885.0,61.6215,61.7662,61.6035,61.7391,11885.0
2022-07-22 10:00:00,68.27,68.48,68.27,68.42,16619.0,61.721,61.9108,61.721,61.8566,16619.0
2022-07-22 10:05:00,68.44,68.63,68.44,68.56,14968.0,61.8747,62.0465,61.8747,61.9832,14968.0
2022-07-22 10:10:00,68.53,68.58,68.43,68.49,18803.0,61.9561,62.0013,61.8656,61.9199,18803.0
2022-07-22 10:15:00,68.51,68.62,68.46,68.5,15274.0,61.938,62.0374,61.8928,61.9289,15274.0
2022-07-22 10:20:00,68.5,68.57,68.47,68.54,8809.0,61.9289,61.9922,61.9018,61.9651,8809.0
2022-07-22 10:25:00,68.53,68.72,68.52,68.65,8486.0,61.9561,62.1278,61.947,62.0645,8486.0
2022-07-22 10:30:00,68.68,68.71,68.62,68.63,23202.0,62.0917,62.1188,62.0374,62.0465,23202.0
2022-07-22 10:35:00,68.62,68.62,68.42,68.45,9416.0,62.0374,62.0374,61.8566,61.8837,9416.0
2022-07-22 10:40:00,68.46,68.49,68.39,68.43,17277.0,61.8928,61.9199,61.8295,61.8656,17277.0
2022-07-22 10:45:00,68.43,68.45,68.38,68.38,6867.0,61.8656,61.8837,61.8204,61.8204,6867.0
2022-07-22 10:50:00,68.38,68.45,68.37,68.39,17772.0,61.8204,61.8837,61.8114,61.8295,17772.0
2022-07-22 10:55:00,68.39,68.55,68.34,68.55,31679.0,61.8295,61.9741,61.7843,61.9741,31679.0
2022-07-22 11:00:00,68.55,68.55,68.42,68.46,6444.0,61.9741,61.9741,61.8566,61.8928,6444.0
2022-07-22 11:05:00,68.47,68.55,68.46,68.5,7881.0,61.9018,61.9741,61.8928,61.9289,7881.0
2022-07-22 11:10:00,68.48,68.5,68.42,68.43,7914.0,61.9108,61.9289,61.8566,61.8656,7914.0
2022-07-22 11:15:00,68.4,68.41,68.29,68.31,6238.0,61.8385,61.8476,61.7391,61.7572,6238.0
2022-07-22 11:20:00,68.31,68.36,68.29,68.36,5230.0,61.7572,61.8024,61.7391,61.8024,5230.0
2022-07-22 11:25:00,68.4,68.44,68.38,68.42,4600.0,61.8385,61.8747,61.8204,61.8566,4600.0
2022-07-22 11:30:00,68.42,68.48,68.39,68.45,18009.0,61.8566,61.9108,61.8295,61.8837,18009.0
2022-07-22 11:35:00,68.45,68.53,68.43,68.52,3347.0,61.8837,61.9561,61.8656,61.947,3347.0
2022-07-22 11:40:00,68.47,68.55,68.46,68.5,6078.0,61.9018,61.9741,61.8928,61.9289,6078.0
2022-07-22 11:45:00,68.49,68.49,68.44,68.45,6976.0,61.9199,61.9199,61.8747,61.8837,6976.0
2022-07-22 11:50:00,68.45,68.53,68.42,68.45,8920.0,61.8837,61.9561,61.8566,61.8837,8920.0
2022-07-22 11:55:00,68.42,68.42,68.34,68.41,8556.0,61.8566,61.8566,61.7843,61.8476,8556.0
2022-07-22 12:00:00,68.41,68.45,68.32,68.38,12819.0,61.8476,61.8837,61.7662,61.8204,12819.0
2022-07-22 12:05:00,68.37,68.38,68.23,68.31,29566.0,61.8114,61.8204,61.6848,61.7572,29566.0
2022-07-22 12:10:00,68.32,68.42,68.3,68.36,13860.0,61.7662,61.8566,61.7481,61.8024,13860.0
2022-07-22 12:15:00,68.38,68.48,68.37,68.45,7784.0,61.8204,61.9108,61.8114,61.8837,7784.0
2022-07-22 12:20:00,68.44,68.49,68.43,68.45,8632.0,61.8747,61.9199,61.8656,61.8837,8632.0
2022-07-22 12:25:00,68.45,68.49,68.44,68.47,8834.0,61.8837,61.9199,61.8747,61.9018,8834.0
2022-07-22 12:30:00,68.47,68.52,68.4,68.5,7624.0,61.9018,61.947,61.8385,61.9289,7624.0
2022-07-22 12:35:00,68.47,68.5,68.29,68.29,7577.0,61.9018,61.9289,61.7391,61.7391,7577.0
2022-07-22 12:40:00,68.29,68.31,68.22,68.26,10516.0,61.7391,61.7572,61.6758,61.712,10516.0
2022-07-22 12:45:00,68.25,68.32,68.24,68.27,8321.0,61.7029,61.7662,61.6939,61.721,8321.0
2022-07-22 12:50:00,68.26,68.32,68.2,68.27,7222.0,61.712,61.7662,61.6577,61.721,7222.0
2022-07-22 12:55:00,68.27,68.33,68.26,68.28,6276.0,61.721,61.7752,61.712,61.73,6276.0
2022-07-22 13:00:00,68.28,68.32,68.27,68.3,5634.0,61.73,61.7662,61.721,61.7481,5634.0
2022-07-22 13:05:00,68.33,68.37,68.32,68.33,6495.0,61.7752,61.8114,61.7662,61.7752,6495.0
2022-07-22 13:10:00,68.33,68.4,68.32,68.39,12061.0,61.7752,61.8385,61.7662,61.8295,12061.0
2022-07-22 13:15:00,68.39,68.42,68.31,68.34,12059.0,61.8295,61.8566,61.7572,61.7843,12059.0
2022-07-22 13:20:00,68.34,68.39,68.33,68.36,7909.0,61.7843,61.8295,61.7752,61.8024,7909.0
2022-07-22 13:25:00,68.36,68.43,68.35,68.4,7881.0,61.8024,61.8656,61.7933,61.8385,7881.0
2022-07-22 13:30:00,68.42,68.42,68.3,68.31,8907.0,61.8566,61.8566,61.7481,61.7572,8907.0
2022-07-22 13:35:00,68.3,68.33,68.25,68.32,17889.0,61.7481,61.7752,61.7029,61.7662,17889.0
2022-07-22 13:40:00,68.32,68.34,68.23,68.32,10219.0,61.7662,61.7843,61.6848,61.7662,10219.0
2022-07-22 13:45:00,68.31,68.34,68.24,68.25,8982.0,61.7572,61.7843,61.6939,61.7029,8982.0
2022-07-22 13:50:00,68.24,68.29,68.23,68.23,7380.0,61.6939,61.7391,61.6848,61.6848,7380.0
2022-07-22 13:55:00,68.21,68.29,68.19,68.29,7400.0,61.6668,61.7391,61.6487,61.7391,7400.0
2022-07-22 14:00:00,68.3,68.31,68.21,68.23,16000.0,61.7481,61.7572,61.6668,61.6848,16000.0
2022-07-22 14:05:00,68.23,68.25,68.18,68.22,10833.0,61.6848,61.7029,61.6396,61.6758,10833.0
2022-07-22 14:10:00,68.2,68.21,68.12,68.18,13166.0,61.6577,61.6668,61.5854,61.6396,13166.0
2022-07-22 14:15:00,68.2,68.25,68.18,68.21,8366.0,61.6577,61.7029,61.6396,61.6668,8366.0
2022-07-22 14:20:00,68.21,68.22,68.16,68.16,10731.0,61.6668,61.6758,61.6215,61.6215,10731.0
2022-07-22 14:25:00,68.16,68.2,68.15,68.2,6715.0,61.6215,61.6577,61.6125,61.6577,6715.0
2022-07-22 14:30:00,68.19,68.2,68.08,68.18,10951.0,61.6487,61.6577,61.5492,61.6396,10951.0
2022-07-22 14:35:00,68.18,68.21,68.11,68.12,9247.0,61.6396,61.6668,61.5763,61.5854,9247.0
2022-07-22 14:40:00,68.09,68.1,68.05,68.08,30460.0,61.5583,61.5673,61.5221,61.5492,30460.0
2022-07-22 14:45:00,68.08,68.16,68.08,68.13,11132.0,61.5492,61.6215,61.5492,61.5944,11132.0
2022-07-22 14:50:00,68.14,68.18,68.1,68.12,15299.0,61.6035,61.6396,61.5673,61.5854,15299.0
2022-07-22 14:55:00,68.12,68.2,68.11,68.16,12470.0,61.5854,61.6577,61.5763,61.6215,12470.0
2022-07-22 15:00:00,68.15,68.21,68.13,68.19,7414.0,61.6125,61.6668,61.5944,61.6487,7414.0
2022-07-22 15:05:00,68.19,68.23,68.18,68.2,12577.0,61.6487,61.6848,61.6396,61.6577,12577.0
2022-07-22 15:10:00,68.2,68.32,68.18,68.31,12640.0,61.6577,61.7662,61.6396,61.7572,12640.0
2022-07-22 15:15:00,68.35,68.35,68.2,68.2,10819.0,61.7933,61.7933,61.6577,61.6577,10819.0
2022-07-22 15:20:00,68.2,68.27,68.2,68.26,12693.0,61.6577,61.721,61.6577,61.712,12693.0
2022-07-22 15:25:00,68.26,68.32,68.18,68.32,14543.0,61.712,61.7662,61.6396,61.7662,14543.0
2022-07-22 15:30:00,68.33,68.42,68.3,68.36,20257.0,61.7752,61.8566,61.7481,61.8024,20257.0
2022-07-22 15:35:00,68.36,68.43,68.35,68.38,14826.0,61.8024,61.8656,61.7933,61.8204,14826.0
2022-07-22 15:40:00,68.39,68.47,68.38,68.44,24475.0,61.8295,61.9018,61.8204,61.8747,24475.0
2022-07-22 15:45:00,68.43,68.43,68.29,68.35,42043.0,61.8656,61.8656,61.7391,61.7933,42043.0
2022-07-22 15:50:00,68.36,68.46,68.34,68.44,56451.0,61.8024,61.8928,61.7843,61.8747,56451.0
2022-07-22 15:55:00,68.44,68.7,68.44,68.68,215010.0,61.8747,62.1097,61.8747,62.0917,215010.0
2022-07-25 09:30:00,68.85,68.86,68.54,68.75,38195.0,62.2454,62.2544,61.9651,62.1549,38195.0
2022-07-25 09:35:00,68.75,68.93,68.74,68.89,9529.0,62.1549,62.3177,62.1459,62.2815,9529.0
2022-07-25 09:40:00,68.87,68.88,68.5,68.64,60786.0,62.2634,62.2725,61.9289,62.0555,60786.0
2022-07-25 09:45:00,68.66,68.7,68.54,68.6,21082.0,62.0736,62.1097,61.9651,62.0193,21082.0
2022-07-25 09:50:00,68.64,68.74,68.56,68.7,13406.0,62.0555,62.1459,61.9832,62.1097,13406.0
2022-07-25 09:55:00,68.72,68.83,68.65,68.83,6121.0,62.1278,62.2273,62.0645,62.2273,6121.0
2022-07-25 10:00:00,68.83,68.9,68.71,68.87,11648.0,62.2273,62.2906,62.1188,62.2634,11648.0
2022-07-25 10:05:00,68.87,68.98,68.87,68.88,9868.0,62.2634,62.3629,62.2634,62.2725,9868.0
2022-07-25 10:10:00,68.88,68.92,68.79,68.86,9277.0,62.2725,62.3086,62.1911,62.2544,9277.0
2022-07-25 10:15:00,68.84,68.87,68.79,68.86,6647.0,62.2363,62.2634,62.1911,62.2544,6647.0
2022-07-25 10:20:00,68.87,68.9,68.81,68.9,5066.0,62.2634,62.2906,62.2092,62.2906,5066.0
2022-07-25 10:25:00,68.89,68.95,68.81,68.92,6901.0,62.2815,62.3358,62.2092,62.3086,6901.0
2022-07-25 10:30:00,68.92,68.95,68.87,68.94,5163.0,62.3086,62.3358,62.2634,62.3267,5163.0
2022-07-25 10:35:00,68.94,68.94,68.86,68.92,5755.0,62.3267,62.3267,62.2544,62.3086,5755.0
2022-07-25 10:40:00,68.92,69.06,68.91,69.0,12150.0,62.3086,62.4352,62.2996,62.381,12150.0
2022-07-25 10:45:00,69.01,69.05,68.95,69.04,5519.0,62.39,62.4262,62.3358,62.4171,5519.0
2022-07-25 10:50:00,69.05,69.09,69.04,69.08,4248.0,62.4262,62.4623,62.4171,62.4533,4248.0
2022-07-25 10:55:00,69.09,69.17,69.09,69.13,15367.0,62.4623,62.5347,62.4623,62.4985,15367.0
2022-07-25 11:00:00,69.15,69.2,69.12,69.16,33034.0,62.5166,62.5618,62.4895,62.5256,33034.0
2022-07-25 11:05:00,69.13,69.18,69.12,69.14,5632.0,62.4985,62.5437,62.4895,62.5075,5632.0
2022-07-25 11:10:00,69.15,69.27,69.14,69.25,15546.0,62.5166,62.6251,62.5075,62.607,15546.0
2022-07-25 11:15:00,69.25,69.3,69.2,69.28,5367.0,62.607,62.6522,62.5618,62.6341,5367.0
2022-07-25 11:20:00,69.27,69.31,69.24,69.27,6379.0,62.6251,62.6612,62.5979,62.6251,6379.0
2022-07-25 11:25:00,69.27,69.37,69.27,69.35,10924.0,62.6251,62.7155,62.6251,62.6974,10924.0
2022-07-25 11:30:00,69.34,69.39,69.32,69.35,10270.0,62.6884,62.7336,62.6703,62.6974,10270.0
2022-07-25 11:35:00,69.36,69.36,69.28,69.31,5991.0,62.7064,62.7064,62.6341,62.6612,5991.0
2022-07-25 11:40:00,69.31,69.35,69.3,69.33,6585.0,62.6612,62.6974,62.6522,62.6793,6585.0
2022-07-25 11:45:00,69.34,69.35,69.27,69.33,4832.0,62.6884,62.6974,62.6251,62.6793,4832.0
2022-07-25 11:50:00,69.31,69.37,69.29,69.37,6641.0,62.6612,62.7155,62.6431,62.7155,6641.0
2022-07-25 11:55:00,69.37,69.41,69.36,69.41,11332.0,62.7155,62.7516,62.7064,62.7516,11332.0
2022-07-25 12:00:00,69.4,69.45,69.37,69.39,36366.0,62.7426,62.7878,62.7155,62.7336,36366.0
2022-07-25 12:05:00,69.38,69.45,69.33,69.33,10617.0,62.7245,62.7878,62.6793,62.6793,10617.0
2022-07-25 12:10:00,69.33,69.39,69.26,69.26,6754.0,62.6793,62.7336,62.616,62.616,6754.0
2022-07-25 12:15:00,69.22,69.24,69.16,69.18,5959.0,62.5799,62.5979,62.5256,62.5437,5959.0
2022-07-25 12:20:00,69.17,69.2,69.13,69.15,6624.0,62.5347,62.5618,62.4985,62.5166,6624.0
2022-07-25 12:25:00,69.16,69.19,69.11,69.19,7012.0,62.5256,62.5527,62.4804,62.5527,7012.0
2022-07-25 12:30:00,69.21,69.32,69.21,69.23,6172.0,62.5708,62.6703,62.5708,62.5889,6172.0
2022-07-25 12:35:00,69.25,69.28,69.2,69.22,3450.0,62.607,62.6341,62.5618,62.5799,3450.0
2022-07-25 12:40:00,69.21,69.24,69.16,69.17,1535.0,62.5708,62.5979,62.5256,62.5347,1535.0
2022-07-25 12:45:00,69.16,69.28,69.16,69.28,8044.0,62.5256,62.6341,62.5256,62.6341,8044.0
2022-07-25 12:50:00,69.28,69.28,69.24,69.26,10020.0,62.6341,62.6341,62.5979,62.616,10020.0
2022-07-25 12:55:00,69.27,69.28,69.22,69.22,6838.0,62.6251,62.6341,62.5799,62.5799,6838.0
2022-07-25 13:00:00,69.21,69.32,69.21,69.31,5999.0,62.5708,62.6703,62.5708,62.6612,5999.0
2022-07-25 13:05:00,69.3,69.31,69.26,69.31,4668.0,62.6522,62.6612,62.616,62.6612,4668.0
2022-07-25 13:10:00,69.29,69.31,69.27,69.28,2625.0,62.6431,62.6612,62.6251,62.6341,2625.0
2022-07-25 13:15:00,69.26,69.3,69.26,69.3,2544.0,62.616,62.6522,62.616,62.6522,2544.0
2022-07-25 13:20:00,69.29,69.3,69.27,69.3,1644.0,62.6431,62.6522,62.6251,62.6522,1644.0
2022-07-25 13:25:00,69.28,69.28,69.24,69.24,3565.0,62.6341,62.6341,62.5979,62.5979,3565.0
2022-07-25 13:30:00,69.26,69.29,69.21,69.25,5992.0,62.616,62.6431,62.5708,62.607,5992.0
2022-07-25 13:35:00,69.23,69.27,69.21,69.26,9039.0,62.5889,62.6251,62.5708,62.616,9039.0
2022-07-25 13:40:00,69.26,69.29,69.23,69.29,10796.0,62.616,62.6431,62.5889,62.6431,10796.0
2022-07-25 13:45:00,69.31,69.36,69.29,69.31,21197.0,62.6612,62.7064,62.6431,62.6612,21197.0
2022-07-25 13:50:00,69.3,69.3,69.18,69.19,4595.0,62.6522,62.6522,62.5437,62.5527,4595.0
2022-07-25 13:55:00,69.19,69.2,69.17,69.18,2864.0,62.5527,62.5618,62.5347,62.5437,2864.0
2022-07-25 14:00:00,69.15,69.19,69.14,69.15,4372.0,62.5166,62.5527,62.5075,62.5166,4372.0
2022-07-25 14:05:00,69.14,69.17,69.14,69.14,3761.0,62.5075,62.5347,62.5075,62.5075,3761.0
2022-07-25 14:10:00,69.13,69.19,69.12,69.15,4124.0,62.4985,62.5527,62.4895,62.5166,4124.0
2022-07-25 14:15:00,69.14,69.15,69.08,69.1,3094.0,62.5075,62.5166,62.4533,62.4714,3094.0
2022-07-25 14:20:00,69.09,69.18,69.09,69.17,5166.0,62.4623,62.5437,62.4623,62.5347,5166.0
2022-07-25 14:25:00,69.19,69.19,69.15,69.17,3076.0,62.5527,62.5527,62.5166,62.5347,3076.0
2022-07-25 14:30:00,69.16,69.18,69.12,69.17,5443.0,62.5256,62.5437,62.4895,62.5347,5443.0
2022-07-25 14:35:00,69.17,69.22,69.14,69.22,8683.0,62.5347,62.5799,62.5075,62.5799,8683.0
2022-07-25 14:40:00,69.22,69.27,69.2,69.23,8783.0,62.5799,62.6251,62.5618,62.5889,8783.0
2022-07-25 14:45:00,69.22,69.24,69.19,69.24,9035.0,62.5799,62.5979,62.5527,62.5979,9035.0
2022-07-25 14:50:00,69.24,69.24,69.19,69.22,5417.0,62.5979,62.5979,62.5527,62.5799,5417.0
2022-07-25 14:55:00,69.23,69.24,69.2,69.2,4433.0,62.5889,62.5979,62.5618,62.5618,4433.0
2022-07-25 15:00:00,69.21,69.26,69.18,69.24,10109.0,62.5708,62.616,62.5437,62.5979,10109.0
2022-07-25 15:05:00,69.25,69.25,69.17,69.24,11670.0,62.607,62.607,62.5347,62.5979,11670.0
2022-07-25 15:10:00,69.24,69.28,69.23,69.26,10795.0,62.5979,62.6341,62.5889,62.616,10795.0
2022-07-25 15:15:00,69.26,69.26,69.17,69.21,7570.0,62.616,62.616,62.5347,62.5708,7570.0
2022-07-25 15:20:00,69.2,69.27,69.2,69.26,7379.0,62.5618,62.6251,62.5618,62.616,7379.0
2022-07-25 15:25:00,69.27,69.29,69.2,69.2,13831.0,62.6251,62.6431,62.5618,62.5618,13831.0
2022-07-25 15:30:00,69.19,69.31,69.18,69.26,16501.0,62.5527,62.6612,62.5437,62.616,16501.0
2022-07-25 15:35:00,69.26,69.36,69.25,69.35,19764.0,62.616,62.7064,62.607,62.6974,19764.0
2022-07-25 15:40:00,69.35,69.39,69.31,69.36,22124.0,62.6974,62.7336,62.6612,62.7064,22124.0
2022-07-25 15:45:00,69.36,69.41,69.32,69.41,23302.0,62.7064,62.7516,62.6703,62.7516,23302.0
2022-07-25 15:50:00,69.41,69.49,69.37,69.46,44896.0,62.7516,62.824,62.7155,62.7968,44896.0
2022-07-25 15:55:00,69.45,69.53,69.43,69.47,87486.0,62.7878,62.8601,62.7697,62.8059,87486.0
2022-07-26 09:30:00,69.87,70.03,69.7,69.85,104496.0,63.1675,63.3122,63.0138,63.1494,104496.0
2022-07-26 09:35:00,69.88,70.08,69.75,69.92,14320.0,63.1766,63.3574,63.059,63.2127,14320.0
2022-07-26 09:40:00,69.92,70.02,69.84,69.95,16151.0,63.2127,63.3031,63.1404,63.2398,16151.0
2022-07-26 09:45:00,69.96,70.19,69.96,70.12,25891.0,63.2489,63.4568,63.2489,63.3935,25891.0
2022-07-26 09:50:00,70.12,70.28,70.02,70.27,21285.0,63.3935,63.5382,63.3031,63.5291,21285.0
2022-07-26 09:55:00,70.24,70.24,70.03,70.08,13591.0,63.502,63.502,63.3122,63.3574,13591.0
2022-07-26 10:00:00,70.1,70.16,69.93,69.96,14754.0,63.3754,63.4297,63.2218,63.2489,14754.0
2022-07-26 10:05:00,69.94,70.03,69.88,69.95,13191.0,63.2308,63.3122,63.1766,63.2398,13191.0
2022-07-26 10:10:00,69.94,70.12,69.91,70.1,13084.0,63.2308,63.3935,63.2037,63.3754,13084.0
2022-07-26 10:15:00,70.11,70.14,70.07,70.11,10202.0,63.3845,63.4116,63.3483,63.3845,10202.0
2022-07-26 10:20:00,70.12,70.12,70.0,70.05,9080.0,63.3935,63.3935,63.285,63.3302,9080.0
2022-07-26 10:25:00,70.05,70.13,70.05,70.09,6836.0,63.3302,63.4026,63.3302,63.3664,6836.0
2022-07-26 10:30:00,70.1,70.14,70.02,70.13,19484.0,63.3754,63.4116,63.3031,63.4026,19484.0
2022-07-26 10:35:00,70.13,70.16,70.08,70.08,9597.0,63.4026,63.4297,63.3574,63.3574,9597.0
2022-07-26 10:40:00,70.08,70.13,70.05,70.1,16504.0,63.3574,63.4026,63.3302,63.3754,16504.0
2022-07-26 10:45:00,70.09,70.17,70.04,70.04,10547.0,63.3664,63.4387,63.3212,63.3212,10547.0
2022-07-26 10:50:00,70.02,70.02,69.86,69.9,11035.0,63.3031,63.3031,63.1585,63.1946,11035.0
2022-07-26 10:55:00,69.9,70.03,69.89,70.02,11248.0,63.1946,63.3122,63.1856,63.3031,11248.0
2022-07-26 11:00:00,70.01,70.17,70.01,70.17,12883.0,63.2941,63.4387,63.2941,63.4387,12883.0
2022-07-26 11:05:00,70.17,70.24,70.09,70.12,10799.0,63.4387,63.502,63.3664,63.3935,10799.0
2022-07-26 11:10:00,70.13,70.2,70.08,70.11,9757.0,63.4026,63.4659,63.3574,63.3845,9757.0
2022-07-26 11:15:00,70.11,70.2,70.1,70.13,12283.0,63.3845,63.4659,63.3754,63.4026,12283.0
2022-07-26 11:20:00,70.13,70.22,70.13,70.16,10039.0,63.4026,63.4839,63.4026,63.4297,10039.0
2022-07-26 11:25:00,70.17,70.21,70.16,70.2,11417.0,63.4387,63.4749,63.4297,63.4659,11417.0
2022-07-26 11:30:00,70.2,70.25,70.15,70.17,10108.0,63.4659,63.5111,63.4206,63.4387,10108.0
2022-07-26 11:35:00,70.17,70.21,70.14,70.18,10947.0,63.4387,63.4749,63.4116,63.4478,10947.0
2022-07-26 11:40:00,70.2,70.23,70.13,70.18,52886.0,63.4659,63.493,63.4026,63.4478,52886.0
2022-07-26 11:45:00,70.17,70.23,70.16,70.21,18924.0,63.4387,63.493,63.4297,63.4749,18924.0
2022-07-26 11:50:00,70.2,70.23,70.13,70.14,13088.0,63.4659,63.493,63.4026,63.4116,13088.0
2022-07-26 11:55:00,70.15,70.25,70.12,70.21,47524.0,63.4206,63.5111,63.3935,63.4749,47524.0
2022-07-26 12:00:00,70.24,70.26,70.2,70.22,23945.0,63.502,63.5201,63.4659,63.4839,23945.0
2022-07-26 12:05:00,70.23,70.23,70.14,70.18,22031.0,63.493,63.493,63.4116,63.4478,22031.0
2022-07-26 12:10:00,70.19,70.21,70.15,70.16,13825.0,63.4568,63.4749,63.4206,63.4297,13825.0
2022-07-26 12:15:00,70.16,70.3,70.15,70.26,29303.0,63.4297,63.5563,63.4206,63.5201,29303.0
2022-07-26 12:20:00,70.27,70.39,70.25,70.39,13197.0,63.5291,63.6376,63.5111,63.6376,13197.0
2022-07-26 12:25:00,70.39,70.39,70.34,70.38,10437.0,63.6376,63.6376,63.5924,63.6286,10437.0
2022-07-26 12:30:00,70.39,70.43,70.38,70.39,9189.0,63.6376,63.6738,63.6286,63.6376,9189.0
2022-07-26 12:35:00,70.39,70.41,70.35,70.41,6500.0,63.6376,63.6557,63.6015,63.6557,6500.0
2022-07-26 12:40:00,70.41,70.42,70.35,70.39,7855.0,63.6557,63.6647,63.6015,63.6376,7855.0
2022-07-26 12:45:00,70.4,70.47,70.39,70.47,7288.0,63.6467,63.71,63.6376,63.71,7288.0
2022-07-26 12:50:00,70.48,70.48,70.4,70.43,7171.0,63.719,63.719,63.6467,63.6738,7171.0
2022-07-26 12:55:00,70.44,70.5,70.41,70.47,6581.0,63.6828,63.7371,63.6557,63.71,6581.0
2022-07-26 13:00:00,70.46,70.49,70.43,70.49,6532.0,63.7009,63.728,63.6738,63.728,6532.0
2022-07-26 13:05:00,70.48,70.52,70.45,70.5,8516.0,63.719,63.7552,63.6919,63.7371,8516.0
2022-07-26 13:10:00,70.5,70.55,70.48,70.51,8443.0,63.7371,63.7823,63.719,63.7461,8443.0
2022-07-26 13:15:00,70.51,70.55,70.5,70.53,7935.0,63.7461,63.7823,63.7371,63.7642,7935.0
2022-07-26 13:20:00,70.52,70.56,70.5,70.53,5551.0,63.7552,63.7913,63.7371,63.7642,5551.0
2022-07-26 13:25:00,70.54,70.59,70.52,70.58,5042.0,63.7732,63.8184,63.7552,63.8094,5042.0
2022-07-26 13:30:00,70.58,70.64,70.55,70.55,7006.0,63.8094,63.8636,63.7823,63.7823,7006.0
2022-07-26 13:35:00,70.56,70.58,70.51,70.55,12158.0,63.7913,63.8094,63.7461,63.7823,12158.0
2022-07-26 13:40:00,70.55,70.55,70.51,70.55,5976.0,63.7823,63.7823,63.7461,63.7823,5976.0
2022-07-26 13:45:00,70.56,70.56,70.5,70.5,7541.0,63.7913,63.7913,63.7371,63.7371,7541.0
2022-07-26 13:50:00,70.5,70.55,70.48,70.54,7842.0,63.7371,63.7823,63.719,63.7732,7842.0
2022-07-26 13:55:00,70.52,70.52,70.4,70.41,8506.0,63.7552,63.7552,63.6467,63.6557,8506.0
2022-07-26 14:00:00,70.42,70.53,70.4,70.53,18415.0,63.6647,63.7642,63.6467,63.7642,18415.0
2022-07-26 14:05:00,70.53,70.55,70.4,70.46,29464.0,63.7642,63.7823,63.6467,63.7009,29464.0
2022-07-26 14:10:00,70.45,70.47,70.41,70.42,7218.0,63.6919,63.71,63.6557,63.6647,7218.0
2022-07-26 14:15:00,70.41,70.41,70.36,70.37,4333.0,63.6557,63.6557,63.6105,63.6195,4333.0
2022-07-26 14:20:00,70.37,70.41,70.32,70.38,7538.0,63.6195,63.6557,63.5743,63.6286,7538.0
2022-07-26 14:25:00,70.37,70.37,70.27,70.28,10032.0,63.6195,63.6195,63.5291,63.5382,10032.0
2022-07-26 14:30:00,70.27,70.32,70.25,70.25,9461.0,63.5291,63.5743,63.5111,63.5111,9461.0
2022-07-26 14:35:00,70.25,70.28,70.15,70.17,22482.0,63.5111,63.5382,63.4206,63.4387,22482.0
2022-07-26 14:40:00,70.16,70.18,70.11,70.15,12557.0,63.4297,63.4478,63.3845,63.4206,12557.0
2022-07-26 14:45:00,70.14,70.27,70.12,70.24,78646.0,63.4116,63.5291,63.3935,63.502,78646.0
2022-07-26 14:50:00,70.24,70.32,70.24,70.25,31657.0,63.502,63.5743,63.502,63.5111,31657.0
2022-07-26 14:55:00,70.25,70.3,70.24,70.28,28988.0,63.5111,63.5563,63.502,63.5382,28988.0
2022-07-26 15:00:00,70.28,70.33,70.24,70.25,12685.0,63.5382,63.5834,63.502,63.5111,12685.0
2022-07-26 15:05:00,70.25,70.26,70.16,70.21,10833.0,63.5111,63.5201,63.4297,63.4749,10833.0
2022-07-26 15:10:00,70.2,70.27,70.18,70.22,21561.0,63.4659,63.5291,63.4478,63.4839,21561.0
2022-07-26 15:15:00,70.21,70.26,70.17,70.21,54594.0,63.4749,63.5201,63.4387,63.4749,54594.0
2022-07-26 15:20:00,70.22,70.23,70.15,70.2,60150.0,63.4839,63.493,63.4206,63.4659,60150.0
2022-07-26 15:25:00,70.2,70.26,70.18,70.26,18968.0,63.4659,63.5201,63.4478,63.5201,18968.0
2022-07-26 15:30:00,70.27,70.28,70.2,70.28,48171.0,63.5291,63.5382,63.4659,63.5382,48171.0
2022-07-26 15:35:00,70.29,70.37,70.29,70.36,22630.0,63.5472,63.6195,63.5472,63.6105,22630.0
2022-07-26 15:40:00,70.36,70.36,70.3,70.3,13915.0,63.6105,63.6105,63.5563,63.5563,13915.0
2022-07-26 15:45:00,70.31,70.32,70.2,70.23,26669.0,63.5653,63.5743,63.4659,63.493,26669.0
2022-07-26 15:50:00,70.24,70.27,70.16,70.26,102747.0,63.502,63.5291,63.4297,63.5201,102747.0
2022-07-26 15:55:00,70.26,70.33,70.18,70.24,218157.0,63.5201,63.5834,63.4478,63.502,218157.0
2022-07-27 09:30:00,69.74,69.96,69.44,69.96,50283.0,63.05,63.2489,62.7788,63.2489,50283.0
2022-07-27 09:35:00,69.95,70.01,69.83,69.92,3984.0,63.2398,63.2941,63.1313,63.2127,3984.0
2022-07-27 09:40:00,69.92,70.06,69.91,70.0,6681.0,63.2127,63.3393,63.2037,63.285,6681.0
2022-07-27 09:45:00,70.02,70.04,69.75,69.87,7883.0,63.3031,63.3212,63.059,63.1675,7883.0
2022-07-27 09:50:00,69.89,69.93,69.78,69.9,10235.0,63.1856,63.2218,63.0861,63.1946,10235.0
2022-07-27 09:55:00,69.86,69.91,69.79,69.81,13437.0,63.1585,63.2037,63.0952,63.1133,13437.0
2022-07-27 10:00:00,69.78,69.82,69.65,69.76,15260.0,63.0861,63.1223,62.9686,63.0681,15260.0
2022-07-27 10:05:00,69.75,69.8,69.54,69.57,14571.0,63.059,63.1042,62.8692,62.8963,14571.0
2022-07-27 10:10:00,69.63,69.67,69.57,69.63,9049.0,62.9505,62.9867,62.8963,62.9505,9049.0
2022-07-27 10:15:00,69.65,69.72,69.63,69.67,8286.0,62.9686,63.0319,62.9505,62.9867,8286.0
2022-07-27 10:20:00,69.68,69.8,69.65,69.72,9765.0,62.9957,63.1042,62.9686,63.0319,9765.0
2022-07-27 10:25:00,69.74,69.86,69.73,69.8,8388.0,63.05,63.1585,63.0409,63.1042,8388.0
2022-07-27 10:30:00,69.81,69.83,69.73,69.75,10618.0,63.1133,63.1313,63.0409,63.059,10618.0
2022-07-27 10:35:00,69.75,69.77,69.61,69.62,8322.0,63.059,63.0771,62.9325,62.9415,8322.0
2022-07-27 10:40:00,69.6,69.7,69.57,69.7,10701.0,62.9234,63.0138,62.8963,63.0138,10701.0
2022-07-27 10:45:00,69.7,69.78,69.66,69.66,7542.0,63.0138,63.0861,62.9777,62.9777,7542.0
2022-07-27 10:50:00,69.66,69.67,69.62,69.62,5628.0,62.9777,62.9867,62.9415,62.9415,5628.0
2022-07-27 10:55:00,69.63,69.65,69.53,69.6,6248.0,62.9505,62.9686,62.8601,62.9234,6248.0
2022-07-27 11:00:00,69.6,69.68,69.58,69.68,5713.0,62.9234,62.9957,62.9053,62.9957,5713.0
2022-07-27 11:05:00,69.68,69.71,69.64,69.7,7264.0,62.9957,63.0229,62.9596,63.0138,7264.0
2022-07-27 11:10:00,69.68,69.77,69.66,69.69,8396.0,62.9957,63.0771,62.9777,63.0048,8396.0
2022-07-27 11:15:00,69.69,69.75,69.66,69.68,14088.0,63.0048,63.059,62.9777,62.9957,14088.0
2022-07-27 11:20:00,69.69,69.71,69.65,69.69,5655.0,63.0048,63.0229,62.9686,63.0048,5655.0
2022-07-27 11:25:00,69.68,69.77,69.68,69.75,5207.0,62.9957,63.0771,62.9957,63.059,5207.0
2022-07-27 11:30:00,69.76,69.81,69.72,69.76,10818.0,63.0681,63.1133,63.0319,63.0681,10818.0
2022-07-27 11:35:00,69.76,69.85,69.76,69.78,5178.0,63.0681,63.1494,63.0681,63.0861,5178.0
2022-07-27 11:40:00,69.77,69.77,69.73,69.74,5957.0,63.0771,63.0771,63.0409,63.05,5957.0
2022-07-27 11:45:00,69.73,69.73,69.64,69.72,6129.0,63.0409,63.0409,62.9596,63.0319,6129.0
2022-07-27 11:50:00,69.74,69.76,69.66,69.67,4064.0,63.05,63.0681,62.9777,62.9867,4064.0
2022-07-27 11:55:00,69.66,69.79,69.66,69.78,9114.0,62.9777,63.0952,62.9777,63.0861,9114.0
2022-07-27 12:00:00,69.78,69.85,69.77,69.8,6982.0,63.0861,63.1494,63.0771,63.1042,6982.0
2022-07-27 12:05:00,69.8,69.85,69.79,69.81,4593.0,63.1042,63.1494,63.0952,63.1133,4593.0
2022-07-27 12:10:00,69.8,69.84,69.79,69.79,3794.0,63.1042,63.1404,63.0952,63.0952,3794.0
2022-07-27 12:15:00,69.78,69.78,69.73,69.75,4785.0,63.0861,63.0861,63.0409,63.059,4785.0
2022-07-27 12:20:00,69.77,69.85,69.74,69.81,4653.0,63.0771,63.1494,63.05,63.1133,4653.0
2022-07-27 12:25:00,69.8,69.81,69.69,69.75,6047.0,63.1042,63.1133,63.0048,63.059,6047.0
2022-07-27 12:30:00,69.76,69.83,69.76,69.76,5959.0,63.0681,63.1313,63.0681,63.0681,5959.0
2022-07-27 12:35:00,69.77,69.8,69.75,69.8,5530.0,63.0771,63.1042,63.059,63.1042,5530.0
2022-07-27 12:40:00,69.81,69.85,69.79,69.83,5555.0,63.1133,63.1494,63.0952,63.1313,5555.0
2022-07-27 12:45:00,69.83,69.86,69.82,69.83,5184.0,63.1313,63.1585,63.1223,63.1313,5184.0
2022-07-27 12:50:00,69.84,69.89,69.83,69.83,4737.0,63.1404,63.1856,63.1313,63.1313,4737.0
2022-07-27 12:55:00,69.82,69.84,69.76,69.77,3532.0,63.1223,63.1404,63.0681,63.0771,3532.0
2022-07-27 13:00:00,69.77,69.85,69.76,69.8,5724.0,63.0771,63.1494,63.0681,63.1042,5724.0
2022-07-27 13:05:00,69.8,69.89,69.79,69.88,4623.0,63.1042,63.1856,63.0952,63.1766,4623.0
2022-07-27 13:10:00,69.87,69.89,69.8,69.8,5723.0,63.1675,63.1856,63.1042,63.1042,5723.0
2022-07-27 13:15:00,69.82,69.82,69.71,69.72,3382.0,63.1223,63.1223,63.0229,63.0319,3382.0
2022-07-27 13:20:00,69.73,69.77,69.73,69.74,3565.0,63.0409,63.0771,63.0409,63.05,3565.0
2022-07-27 13:25:00,69.73,69.82,69.7,69.81,5418.0,63.0409,63.1223,63.0138,63.1133,5418.0
2022-07-27 13:30:00,69.81,69.83,69.79,69.81,5005.0,63.1133,63.1313,63.0952,63.1133,5005.0
2022-07-27 13:35:00,69.8,69.82,69.77,69.78,14295.0,63.1042,63.1223,63.0771,63.0861,14295.0
2022-07-27 13:40:00,69.77,69.85,69.76,69.82,7135.0,63.0771,63.1494,63.0681,63.1223,7135.0
2022-07-27 13:45:00,69.79,69.81,69.77,69.8,6871.0,63.0952,63.1133,63.0771,63.1042,6871.0
2022-07-27 13:50:00,69.79,69.8,69.74,69.76,5433.0,63.0952,63.1042,63.05,63.0681,5433.0
2022-07-27 13:55:00,69.76,69.82,69.67,69.71,9179.0,63.0681,63.1223,62.9867,63.0229,9179.0
2022-07-27 14:00:00,69.7,69.84,69.6,69.63,10357.0,63.0138,63.1404,62.9234,62.9505,10357.0
2022-07-27 14:05:00,69.64,69.64,69.5,69.53,7695.0,62.9596,62.9596,62.833,62.8601,7695.0
2022-07-27 14:10:00,69.53,69.61,69.53,69.57,8368.0,62.8601,62.9325,62.8601,62.8963,8368.0
2022-07-27 14:15:00,69.58,69.64,69.56,69.59,5700.0,62.9053,62.9596,62.8872,62.9144,5700.0
2022-07-27 14:20:00,69.59,69.64,69.54,69.54,10949.0,62.9144,62.9596,62.8692,62.8692,10949.0
2022-07-27 14:25:00,69.55,69.64,69.54,69.55,7144.0,62.8782,62.9596,62.8692,62.8782,7144.0
2022-07-27 14:30:00,69.55,69.63,69.45,69.47,7751.0,62.8782,62.9505,62.7878,62.8059,7751.0
2022-07-27 14:35:00,69.47,69.77,69.46,69.74,19838.0,62.8059,63.0771,62.7968,63.05,19838.0
2022-07-27 14:40:00,69.77,69.88,69.76,69.77,10382.0,63.0771,63.1766,63.0681,63.0771,10382.0
2022-07-27 14:45:00,69.79,69.79,69.68,69.68,11035.0,63.0952,63.0952,62.9957,62.9957,11035.0
2022-07-27 14:50:00,69.66,69.86,69.66,69.84,10505.0,62.9777,63.1585,62.9777,63.1404,10505.0
2022-07-27 14:55:00,69.85,69.91,69.74,69.77,13055.0,63.1494,63.2037,63.05,63.0771,13055.0
2022-07-27 15:00:00,69.8,69.92,69.74,69.92,8259.0,63.1042,63.2127,63.05,63.2127,8259.0
2022-07-27 15:05:00,69.93,69.99,69.87,69.94,19380.0,63.2218,63.276,63.1675,63.2308,19380.0
2022-07-27 15:10:00,69.94,70.05,69.92,70.03,23133.0,63.2308,63.3302,63.2127,63.3122,23133.0
2022-07-27 15:15:00,70.03,70.16,70.02,70.06,20562.0,63.3122,63.4297,63.3031,63.3393,20562.0
2022-07-27 15:20:00,70.06,70.13,70.04,70.13,21143.0,63.3393,63.4026,63.3212,63.4026,21143.0
2022-07-27 15:25:00,70.13,70.25,70.13,70.25,18210.0,63.4026,63.5111,63.4026,63.5111,18210.0
2022-07-27 15:30:00,70.26,70.26,70.09,70.17,28433.0,63.5201,63.5201,63.3664,63.4387,28433.0
2022-07-27 15:35:00,70.16,70.19,70.07,70.15,26435.0,63.4297,63.4568,63.3483,63.4206,26435.0
2022-07-27 15:40:00,70.15,70.26,70.13,70.19,42987.0,63.4206,63.5201,63.4026,63.4568,42987.0
2022-07-27 15:45:00,70.19,70.21,70.13,70.15,28797.0,63.4568,63.4749,63.4026,63.4206,28797.0
2022-07-27 15:50:00,70.16,70.32,70.08,70.29,90631.0,63.4297,63.5743,63.3574,63.5472,90631.0
2022-07-27 15:55:00,70.29,70.37,70.19,70.24,230243.0,63.5472,63.6195,63.4568,63.502,230243.0
2022-07-28 09:30:00,70.46,71.49,69.85,70.47,163773.0,63.7009,64.6321,63.1494,63.71,163773.0
2022-07-28 09:35:00,70.5,70.77,70.24,70.57,29753.0,63.7371,63.9812,63.502,63.8004,29753.0
2022-07-28 09:40:00,70.59,70.78,70.36,70.65,28871.0,63.8184,63.9902,63.6105,63.8727,28871.0
2022-07-28 09:45:00,70.6,70.79,70.57,70.76,19993.0,63.8275,63.9993,63.8004,63.9721,19993.0
2022-07-28 09:50:00,70.79,70.83,70.45,70.54,29573.0,63.9993,64.0354,63.6919,63.7732,29573.0
2022-07-28 09:55:00,70.54,70.68,70.52,70.58,24247.0,63.7732,63.8998,63.7552,63.8094,24247.0
2022-07-28 10:00:00,70.56,70.57,70.28,70.29,19089.0,63.7913,63.8004,63.5382,63.5472,19089.0
2022-07-28 10:05:00,70.28,70.48,70.23,70.47,18089.0,63.5382,63.719,63.493,63.71,18089.0
2022-07-28 10:10:00,70.48,70.69,70.44,70.64,19012.0,63.719,63.9088,63.6828,63.8636,19012.0
2022-07-28 10:15:00,70.64,70.67,70.48,70.55,23811.0,63.8636,63.8908,63.719,63.7823,23811.0
2022-07-28 10:20:00,70.56,70.57,70.41,70.53,13940.0,63.7913,63.8004,63.6557,63.7642,13940.0
2022-07-28 10:25:00,70.55,70.85,70.55,70.83,24777.0,63.7823,64.0535,63.7823,64.0354,24777.0
2022-07-28 10:30:00,70.87,71.04,70.87,71.02,22194.0,64.0716,64.2253,64.0716,64.2072,22194.0
2022-07-28 10:35:00,71.02,71.24,71.02,71.16,8429.0,64.2072,64.4061,64.2072,64.3338,8429.0
2022-07-28 10:40:00,71.09,71.3,71.01,71.28,13232.0,64.2705,64.4603,64.1982,64.4423,13232.0
2022-07-28 10:45:00,71.29,71.59,71.2,71.54,67267.0,64.4513,64.7225,64.3699,64.6773,67267.0
2022-07-28 10:50:00,71.55,71.6,71.43,71.45,37803.0,64.6864,64.7316,64.5779,64.5959,37803.0
2022-07-28 10:55:00,71.45,71.52,71.29,71.38,16584.0,64.5959,64.6592,64.4513,64.5327,16584.0
2022-07-28 11:00:00,71.37,71.37,71.24,71.3,12445.0,64.5236,64.5236,64.4061,64.4603,12445.0
2022-07-28 11:05:00,71.29,71.33,71.18,71.2,8805.0,64.4513,64.4875,64.3518,64.3699,8805.0
2022-07-28 11:10:00,71.23,71.36,71.23,71.36,7993.0,64.397,64.5146,64.397,64.5146,7993.0
2022-07-28 11:15:00,71.34,71.44,71.29,71.44,31597.0,64.4965,64.5869,64.4513,64.5869,31597.0
2022-07-28 11:20:00,71.43,71.47,71.3,71.46,10395.0,64.5779,64.614,64.4603,64.605,10395.0
2022-07-28 11:25:00,71.48,71.51,71.41,71.44,20938.0,64.6231,64.6502,64.5598,64.5869,20938.0
2022-07-28 11:30:00,71.44,71.45,71.3,71.38,21361.0,64.5869,64.5959,64.4603,64.5327,21361.0
2022-07-28 11:35:00,71.4,71.41,71.23,71.26,5954.0,64.5507,64.5598,64.397,64.4242,5954.0
2022-07-28 11:40:00,71.26,71.32,71.23,71.32,5636.0,64.4242,64.4784,64.397,64.4784,5636.0
2022-07-28 11:45:00,71.34,71.43,71.34,71.39,3629.0,64.4965,64.5779,64.4965,64.5417,3629.0
2022-07-28 11:50:00,71.4,71.52,71.4,71.47,20285.0,64.5507,64.6592,64.5507,64.614,20285.0
2022-07-28 11:55:00,71.47,71.47,71.24,71.25,7722.0,64.614,64.614,64.4061,64.4151,7722.0
2022-07-28 12:00:00,71.25,71.27,71.21,71.21,12783.0,64.4151,64.4332,64.379,64.379,12783.0
2022-07-28 12:05:00,71.24,71.34,71.21,71.33,6307.0,64.4061,64.4965,64.379,64.4875,6307.0
2022-07-28 12:10:00,71.32,71.44,71.31,71.43,6540.0,64.4784,64.5869,64.4694,64.5779,6540.0
2022-07-28 12:15:00,71.44,71.47,71.38,71.45,10275.0,64.5869,64.614,64.5327,64.5959,10275.0
2022-07-28 12:20:00,71.45,71.51,71.45,71.49,9436.0,64.5959,64.6502,64.5959,64.6321,9436.0
2022-07-28 12:25:00,71.48,71.54,71.48,71.5,8167.0,64.6231,64.6773,64.6231,64.6411,8167.0
2022-07-28 12:30:00,71.51,71.51,71.32,71.36,18744.0,64.6502,64.6502,64.4784,64.5146,18744.0
2022-07-28 12:35:00,71.35,71.49,71.34,71.46,5572.0,64.5055,64.6321,64.4965,64.605,5572.0
2022-07-28 12:40:00,71.46,71.51,71.45,71.5,6310.0,64.605,64.6502,64.5959,64.6411,6310.0
2022-07-28 12:45:00,71.49,71.49,71.44,71.44,8620.0,64.6321,64.6321,64.5869,64.5869,8620.0
2022-07-28 12:50:00,71.45,71.51,71.45,71.5,5121.0,64.5959,64.6502,64.5959,64.6411,5121.0
2022-07-28 12:55:00,71.51,71.58,71.51,71.57,7318.0,64.6502,64.7135,64.6502,64.7044,7318.0
2022-07-28 13:00:00,71.57,71.57,71.39,71.42,13426.0,64.7044,64.7044,64.5417,64.5688,13426.0
2022-07-28 13:05:00,71.41,71.45,71.37,71.45,7648.0,64.5598,64.5959,64.5236,64.5959,7648.0
2022-07-28 13:10:00,71.46,71.53,71.4,71.53,14875.0,64.605,64.6683,64.5507,64.6683,14875.0
2022-07-28 13:15:00,71.54,71.57,71.49,71.57,9477.0,64.6773,64.7044,64.6321,64.7044,9477.0
2022-07-28 13:20:00,71.57,71.69,71.53,71.66,13868.0,64.7044,64.8129,64.6683,64.7858,13868.0
2022-07-28 13:25:00,71.67,71.74,71.66,71.72,6207.0,64.7948,64.8581,64.7858,64.84,6207.0
2022-07-28 13:30:00,71.73,71.74,71.64,71.68,58274.0,64.8491,64.8581,64.7677,64.8039,58274.0
2022-07-28 13:35:00,71.69,71.72,71.63,71.68,32178.0,64.8129,64.84,64.7587,64.8039,32178.0
2022-07-28 13:40:00,71.69,71.75,71.66,71.69,33765.0,64.8129,64.8672,64.7858,64.8129,33765.0
2022-07-28 13:45:00,71.69,71.73,71.68,71.7,14094.0,64.8129,64.8491,64.8039,64.822,14094.0
2022-07-28 13:50:00,71.69,71.82,71.69,71.79,24773.0,64.8129,64.9304,64.8129,64.9033,24773.0
2022-07-28 13:55:00,71.79,71.89,71.77,71.85,40480.0,64.9033,64.9937,64.8852,64.9576,40480.0
2022-07-28 14:00:00,71.84,71.84,71.7,71.79,5302.0,64.9485,64.9485,64.822,64.9033,5302.0
2022-07-28 14:05:00,71.79,71.87,71.78,71.85,9666.0,64.9033,64.9757,64.8943,64.9576,9666.0
2022-07-28 14:10:00,71.85,71.92,71.81,71.9,13251.0,64.9576,65.0209,64.9214,65.0028,13251.0
2022-07-28 14:15:00,71.9,71.97,71.88,71.91,14160.0,65.0028,65.0661,64.9847,65.0118,14160.0
2022-07-28 14:20:00,71.92,72.01,71.91,72.01,9873.0,65.0209,65.1022,65.0118,65.1022,9873.0
2022-07-28 14:25:00,72.0,72.0,71.92,71.95,8738.0,65.0932,65.0932,65.0209,65.048,8738.0
2022-07-28 14:30:00,71.95,71.99,71.91,71.91,12167.0,65.048,65.0841,65.0118,65.0118,12167.0
2022-07-28 14:35:00,71.92,71.99,71.9,71.96,7534.0,65.0209,65.0841,65.0028,65.057,7534.0
2022-07-28 14:40:00,71.97,72.04,71.95,72.01,10759.0,65.0661,65.1293,65.048,65.1022,10759.0
2022-07-28 14:45:00,72.02,72.07,71.99,72.03,7668.0,65.1113,65.1565,65.0841,65.1203,7668.0
2022-07-28 14:50:00,72.03,72.03,71.97,72.03,9782.0,65.1203,65.1203,65.0661,65.1203,9782.0
2022-07-28 14:55:00,72.03,72.03,71.98,72.0,4801.0,65.1203,65.1203,65.0751,65.0932,4801.0
2022-07-28 15:00:00,72.01,72.05,71.99,72.01,6676.0,65.1022,65.1384,65.0841,65.1022,6676.0
2022-07-28 15:05:00,72.0,72.03,71.97,72.02,10368.0,65.0932,65.1203,65.0661,65.1113,10368.0
2022-07-28 15:10:00,72.03,72.06,72.0,72.01,6823.0,65.1203,65.1474,65.0932,65.1022,6823.0
2022-07-28 15:15:00,72.03,72.06,71.99,72.04,11553.0,65.1203,65.1474,65.0841,65.1293,11553.0
2022-07-28 15:20:00,72.04,72.06,72.03,72.06,7982.0,65.1293,65.1474,65.1203,65.1474,7982.0
2022-07-28 15:25:00,72.06,72.1,72.04,72.07,22227.0,65.1474,65.1836,65.1293,65.1565,22227.0
2022-07-28 15:30:00,72.07,72.08,72.03,72.05,14232.0,65.1565,65.1655,65.1203,65.1384,14232.0
2022-07-28 15:35:00,72.05,72.09,72.02,72.09,23193.0,65.1384,65.1745,65.1113,65.1745,23193.0
2022-07-28 15:40:00,72.09,72.17,72.06,72.14,34834.0,65.1745,65.2469,65.1474,65.2198,34834.0
2022-07-28 15:45:00,72.16,72.29,72.16,72.28,24481.0,65.2378,65.3554,65.2378,65.3463,24481.0
2022-07-28 15:50:00,72.29,72.36,72.24,72.26,48415.0,65.3554,65.4186,65.3102,65.3282,48415.0
2022-07-28 15:55:00,72.26,72.3,72.15,72.21,123434.0,65.3282,65.3644,65.2288,65.283,123434.0
2022-07-29 09:30:00,72.06,72.4,72.01,72.4,33834.0,65.1474,65.4548,65.1022,65.4548,33834.0
2022-07-29 09:35:00,72.39,72.49,72.33,72.49,11538.0,65.4458,65.5362,65.3915,65.5362,11538.0
2022-07-29 09:40:00,72.46,72.56,72.19,72.33,11479.0,65.5091,65.5995,65.265,65.3915,11479.0
2022-07-29 09:45:00,72.34,72.48,72.31,72.42,10859.0,65.4006,65.5271,65.3734,65.4729,10859.0
2022-07-29 09:50:00,72.39,72.6,72.38,72.6,11292.0,65.4458,65.6356,65.4367,65.6356,11292.0
2022-07-29 09:55:00,72.61,72.75,72.53,72.75,13239.0,65.6447,65.7712,65.5723,65.7712,13239.0
2022-07-29 10:00:00,72.75,72.89,72.61,72.8,29777.0,65.7712,65.8978,65.6447,65.8164,29777.0
2022-07-29 10:05:00,72.78,72.78,72.7,72.76,11937.0,65.7984,65.7984,65.726,65.7803,11937.0
2022-07-29 10:10:00,72.76,72.85,72.73,72.85,8453.0,65.7803,65.8616,65.7532,65.8616,8453.0
2022-07-29 10:15:00,72.87,72.9,72.79,72.82,11453.0,65.8797,65.9068,65.8074,65.8345,11453.0
2022-07-29 10:20:00,72.82,72.92,72.82,72.89,24639.0,65.8345,65.9249,65.8345,65.8978,24639.0
2022-07-29 10:25:00,72.87,72.95,72.87,72.9,7974.0,65.8797,65.9521,65.8797,65.9068,7974.0
2022-07-29 10:30:00,72.91,73.0,72.91,72.94,14172.0,65.9159,65.9973,65.9159,65.943,14172.0
2022-07-29 10:35:00,72.93,72.95,72.77,72.78,9212.0,65.934,65.9521,65.7893,65.7984,9212.0
2022-07-29 10:40:00,72.76,72.81,72.71,72.75,6332.0,65.7803,65.8255,65.7351,65.7712,6332.0
2022-07-29 10:45:00,72.76,72.78,72.7,72.74,22494.0,65.7803,65.7984,65.726,65.7622,22494.0
2022-07-29 10:50:00,72.72,72.72,72.61,72.61,6350.0,65.7441,65.7441,65.6447,65.6447,6350.0
2022-07-29 10:55:00,72.62,72.69,72.58,72.61,17802.0,65.6537,65.717,65.6175,65.6447,17802.0
2022-07-29 11:00:00,72.64,72.8,72.64,72.79,11345.0,65.6718,65.8164,65.6718,65.8074,11345.0
2022-07-29 11:05:00,72.8,72.93,72.8,72.93,17722.0,65.8164,65.934,65.8164,65.934,17722.0
2022-07-29 11:10:00,72.94,73.06,72.91,73.03,27073.0,65.943,66.0515,65.9159,66.0244,27073.0
2022-07-29 11:15:00,73.03,73.05,72.94,73.03,11870.0,66.0244,66.0425,65.943,66.0244,11870.0
2022-07-29 11:20:00,73.04,73.13,73.04,73.13,18083.0,66.0334,66.1148,66.0334,66.1148,18083.0
2022-07-29 11:25:00,73.13,73.27,73.13,73.22,34323.0,66.1148,66.2414,66.1148,66.1962,34323.0
2022-07-29 11:30:00,73.22,73.24,73.09,73.18,16129.0,66.1962,66.2142,66.0786,66.16,16129.0
2022-07-29 11:35:00,73.17,73.21,73.12,73.13,20199.0,66.1509,66.1871,66.1057,66.1148,20199.0
2022-07-29 11:40:00,73.12,73.28,73.11,73.27,15426.0,66.1057,66.2504,66.0967,66.2414,15426.0
2022-07-29 11:45:00,73.27,73.33,73.27,73.31,8700.0,66.2414,66.2956,66.2414,66.2775,8700.0
2022-07-29 11:50:00,73.31,73.5,73.31,73.48,13442.0,66.2775,66.4493,66.2775,66.4312,13442.0
2022-07-29 11:55:00,73.49,73.52,73.45,73.5,15217.0,66.4403,66.4674,66.4041,66.4493,15217.0
2022-07-29 12:00:00,73.52,73.52,73.3,73.3,9890.0,66.4674,66.4674,66.2685,66.2685,9890.0
2022-07-29 12:05:00,73.3,73.33,73.27,73.33,7755.0,66.2685,66.2956,66.2414,66.2956,7755.0
2022-07-29 12:10:00,73.33,73.37,73.31,73.36,7122.0,66.2956,66.3318,66.2775,66.3227,7122.0
2022-07-29 12:15:00,73.37,73.4,73.31,73.31,6300.0,66.3318,66.3589,66.2775,66.2775,6300.0
2022-07-29 12:20:00,73.31,73.34,73.23,73.34,6378.0,66.2775,66.3046,66.2052,66.3046,6378.0
2022-07-29 12:25:00,73.35,73.43,73.34,73.39,5219.0,66.3137,66.386,66.3046,66.3498,5219.0
2022-07-29 12:30:00,73.39,73.39,73.35,73.38,8493.0,66.3498,66.3498,66.3137,66.3408,8493.0
2022-07-29 12:35:00,73.38,73.41,73.33,73.41,8020.0,66.3408,66.3679,66.2956,66.3679,8020.0
2022-07-29 12:40:00,73.46,73.49,73.45,73.48,4200.0,66.4131,66.4403,66.4041,66.4312,4200.0
2022-07-29 12:45:00,73.48,73.58,73.48,73.53,8676.0,66.4312,66.5216,66.4312,66.4764,8676.0
2022-07-29 12:50:00,73.53,73.56,73.51,73.54,4779.0,66.4764,66.5035,66.4583,66.4855,4779.0
2022-07-29 12:55:00,73.55,73.58,73.48,73.5,14097.0,66.4945,66.5216,66.4312,66.4493,14097.0
2022-07-29 13:00:00,73.48,73.49,73.4,73.42,3907.0,66.4312,66.4403,66.3589,66.377,3907.0
2022-07-29 13:05:00,73.42,73.42,73.32,73.35,38012.0,66.377,66.377,66.2866,66.3137,38012.0
2022-07-29 13:10:00,73.34,73.35,73.32,73.34,9299.0,66.3046,66.3137,66.2866,66.3046,9299.0
2022-07-29 13:15:00,73.34,73.35,73.32,73.34,9710.0,66.3046,66.3137,66.2866,66.3046,9710.0
2022-07-29 13:20:00,73.35,73.35,73.32,73.33,19983.0,66.3137,66.3137,66.2866,66.2956,19983.0
2022-07-29 13:25:00,73.33,73.41,73.32,73.38,16808.0,66.2956,66.3679,66.2866,66.3408,16808.0
2022-07-29 13:30:00,73.38,73.4,73.23,73.23,10152.0,66.3408,66.3589,66.2052,66.2052,10152.0
2022-07-29 13:35:00,73.22,73.22,73.16,73.17,11623.0,66.1962,66.1962,66.1419,66.1509,11623.0
2022-07-29 13:40:00,73.18,73.18,73.11,73.13,8701.0,66.16,66.16,66.0967,66.1148,8701.0
2022-07-29 13:45:00,73.14,73.19,73.13,73.14,7129.0,66.1238,66.169,66.1148,66.1238,7129.0
2022-07-29 13:50:00,73.13,73.21,73.13,73.18,6224.0,66.1148,66.1871,66.1148,66.16,6224.0
2022-07-29 13:55:00,73.17,73.23,73.16,73.16,12564.0,66.1509,66.2052,66.1419,66.1419,12564.0
2022-07-29 14:00:00,73.18,73.2,73.13,73.16,9629.0,66.16,66.1781,66.1148,66.1419,9629.0
2022-07-29 14:05:00,73.14,73.14,73.04,73.04,14821.0,66.1238,66.1238,66.0334,66.0334,14821.0
2022-07-29 14:10:00,73.03,73.07,72.95,73.05,8351.0,66.0244,66.0605,65.9521,66.0425,8351.0
2022-07-29 14:15:00,73.04,73.04,72.94,72.96,17836.0,66.0334,66.0334,65.943,65.9611,17836.0
2022-07-29 14:20:00,72.95,72.95,72.84,72.85,13097.0,65.9521,65.9521,65.8526,65.8616,13097.0
2022-07-29 14:25:00,72.86,73.05,72.84,73.02,12654.0,65.8707,66.0425,65.8526,66.0153,12654.0
2022-07-29 14:30:00,73.03,73.13,73.02,73.07,15135.0,66.0244,66.1148,66.0153,66.0605,15135.0
2022-07-29 14:35:00,73.08,73.14,73.08,73.13,9917.0,66.0696,66.1238,66.0696,66.1148,9917.0
2022-07-29 14:40:00,73.12,73.13,73.06,73.12,8412.0,66.1057,66.1148,66.0515,66.1057,8412.0
2022-07-29 14:45:00,73.11,73.15,73.08,73.14,10778.0,66.0967,66.1329,66.0696,66.1238,10778.0
2022-07-29 14:50:00,73.14,73.18,73.11,73.11,13821.0,66.1238,66.16,66.0967,66.0967,13821.0
2022-07-29 14:55:00,73.11,73.15,73.09,73.15,8152.0,66.0967,66.1329,66.0786,66.1329,8152.0
2022-07-29 15:00:00,73.16,73.27,73.16,73.26,6409.0,66.1419,66.2414,66.1419,66.2323,6409.0
2022-07-29 15:05:00,73.26,73.28,73.24,73.25,13763.0,66.2323,66.2504,66.2142,66.2233,13763.0
2022-07-29 15:10:00,73.25,73.26,73.18,73.24,13261.0,66.2233,66.2323,66.16,66.2142,13261.0
2022-07-29 15:15:00,73.23,73.29,73.21,73.27,10756.0,66.2052,66.2594,66.1871,66.2414,10756.0
2022-07-29 15:20:00,73.26,73.3,73.23,73.3,13654.0,66.2323,66.2685,66.2052,66.2685,13654.0
2022-07-29 15:25:00,73.31,73.33,73.27,73.3,9088.0,66.2775,66.2956,66.2414,66.2685,9088.0
2022-07-29 15:30:00,73.3,73.36,73.22,73.36,18609.0,66.2685,66.3227,66.1962,66.3227,18609.0
2022-07-29 15:35:00,73.35,73.36,73.29,73.31,18688.0,66.3137,66.3227,66.2594,66.2775,18688.0
2022-07-29 15:40:00,73.32,73.33,73.26,73.29,25300.0,66.2866,66.2956,66.2323,66.2594,25300.0
2022-07-29 15:45:00,73.28,73.28,73.19,73.22,20307.0,66.2504,66.2504,66.169,66.1962,20307.0
2022-07-29 15:50:00,73.22,73.4,73.17,73.19,51594.0,66.1962,66.3589,66.1509,66.169,51594.0
2022-07-29 15:55:00,73.17,73.22,73.03,73.18,161640.0,66.1509,66.1962,66.0244,66.16,161640.0
2022-08-01 09:30:00,72.96,73.37,72.9,73.14,103783.0,65.9611,66.3318,65.9068,66.1238,103783.0
2022-08-01 09:35:00,73.16,73.56,73.16,73.56,17274.0,66.1419,66.5035,66.1419,66.5035,17274.0
2022-08-01 09:40:00,73.55,73.58,73.14,73.21,75374.0,66.4945,66.5216,66.1238,66.1871,75374.0
2022-08-01 09:45:00,73.2,73.33,73.03,73.13,45709.0,66.1781,66.2956,66.0244,66.1148,45709.0
2022-08-01 09:50:00,73.16,73.2,72.91,72.98,37543.0,66.1419,66.1781,65.9159,65.9792,37543.0
2022-08-01 09:55:00,72.97,73.08,72.91,73.02,66862.0,65.9701,66.0696,65.9159,66.0153,66862.0
2022-08-01 10:00:00,72.99,73.02,72.76,72.84,17163.0,65.9882,66.0153,65.7803,65.8526,17163.0
2022-08-01 10:05:00,72.88,73.16,72.87,73.1,18545.0,65.8888,66.1419,65.8797,66.0877,18545.0
2022-08-01 10:10:00,73.1,73.17,73.01,73.03,12595.0,66.0877,66.1509,66.0063,66.0244,12595.0
2022-08-01 10:15:00,73.04,73.08,72.76,72.77,16442.0,66.0334,66.0696,65.7803,65.7893,16442.0
2022-08-01 10:20:00,72.76,72.77,72.67,72.72,10762.0,65.7803,65.7893,65.6989,65.7441,10762.0
2022-08-01 10:25:00,72.72,72.72,72.55,72.56,9390.0,65.7441,65.7441,65.5904,65.5995,9390.0
2022-08-01 10:30:00,72.55,72.71,72.55,72.66,13194.0,65.5904,65.7351,65.5904,65.6899,13194.0
2022-08-01 10:35:00,72.66,72.69,72.53,72.69,18988.0,65.6899,65.717,65.5723,65.717,18988.0
2022-08-01 10:40:00,72.7,72.75,72.65,72.75,14867.0,65.726,65.7712,65.6808,65.7712,14867.0
2022-08-01 10:45:00,72.75,72.79,72.68,72.73,13451.0,65.7712,65.8074,65.708,65.7532,13451.0
2022-08-01 10:50:00,72.74,72.85,72.74,72.8,14156.0,65.7622,65.8616,65.7622,65.8164,14156.0
2022-08-01 10:55:00,72.8,72.8,72.71,72.77,11410.0,65.8164,65.8164,65.7351,65.7893,11410.0
2022-08-01 11:00:00,72.76,72.77,72.56,72.57,10763.0,65.7803,65.7893,65.5995,65.6085,10763.0
2022-08-01 11:05:00,72.57,72.66,72.56,72.63,12529.0,65.6085,65.6899,65.5995,65.6627,12529.0
2022-08-01 11:10:00,72.56,72.63,72.51,72.58,8290.0,65.5995,65.6627,65.5543,65.6175,8290.0
2022-08-01 11:15:00,72.58,72.63,72.52,72.52,9655.0,65.6175,65.6627,65.5633,65.5633,9655.0
2022-08-01 11:20:00,72.51,72.77,72.5,72.77,9160.0,65.5543,65.7893,65.5452,65.7893,9160.0
2022-08-01 11:25:00,72.75,72.86,72.74,72.82,8861.0,65.7712,65.8707,65.7622,65.8345,8861.0
2022-08-01 11:30:00,72.84,72.94,72.82,72.94,10125.0,65.8526,65.943,65.8345,65.943,10125.0
2022-08-01 11:35:00,72.94,72.97,72.86,72.91,9089.0,65.943,65.9701,65.8707,65.9159,9089.0
2022-08-01 11:40:00,72.91,72.93,72.86,72.92,8119.0,65.9159,65.934,65.8707,65.9249,8119.0
2022-08-01 11:45:00,72.94,72.94,72.84,72.89,6337.0,65.943,65.943,65.8526,65.8978,6337.0
2022-08-01 11:50:00,72.92,72.94,72.84,72.88,10545.0,65.9249,65.943,65.8526,65.8888,10545.0
2022-08-01 11:55:00,72.88,72.88,72.74,72.75,5933.0,65.8888,65.8888,65.7622,65.7712,5933.0
2022-08-01 12:00:00,72.77,72.79,72.71,72.77,6202.0,65.7893,65.8074,65.7351,65.7893,6202.0
2022-08-01 12:05:00,72.79,72.83,72.72,72.73,6617.0,65.8074,65.8436,65.7441,65.7532,6617.0
2022-08-01 12:10:00,72.72,72.74,72.67,72.7,8836.0,65.7441,65.7622,65.6989,65.726,8836.0
2022-08-01 12:15:00,72.7,72.7,72.64,72.66,6709.0,65.726,65.726,65.6718,65.6899,6709.0
2022-08-01 12:20:00,72.66,72.75,72.62,72.75,7052.0,65.6899,65.7712,65.6537,65.7712,7052.0
2022-08-01 12:25:00,72.74,72.79,72.7,72.71,6423.0,65.7622,65.8074,65.726,65.7351,6423.0
2022-08-01 12:30:00,72.71,72.85,72.7,72.84,26798.0,65.7351,65.8616,65.726,65.8526,26798.0
2022-08-01 12:35:00,72.84,72.94,72.84,72.9,12724.0,65.8526,65.943,65.8526,65.9068,12724.0
2022-08-01 12:40:00,72.92,73.08,72.92,73.07,10631.0,65.9249,66.0696,65.9249,66.0605,10631.0
2022-08-01 12:45:00,73.07,73.14,73.07,73.11,12588.0,66.0605,66.1238,66.0605,66.0967,12588.0
2022-08-01 12:50:00,73.13,73.13,73.01,73.02,13350.0,66.1148,66.1148,66.0063,66.0153,13350.0
2022-08-01 12:55:00,73.03,73.15,73.03,73.12,17887.0,66.0244,66.1329,66.0244,66.1057,17887.0
2022-08-01 13:00:00,73.12,73.13,73.01,73.02,12997.0,66.1057,66.1148,66.0063,66.0153,12997.0
2022-08-01 13:05:00,73.02,73.14,73.01,73.11,16961.0,66.0153,66.1238,66.0063,66.0967,16961.0
2022-08-01 13:10:00,73.11,73.24,73.1,73.24,12514.0,66.0967,66.2142,66.0877,66.2142,12514.0
2022-08-01 13:15:00,73.23,73.26,73.16,73.17,14841.0,66.2052,66.2323,66.1419,66.1509,14841.0
2022-08-01 13:20:00,73.18,73.19,73.13,73.13,9241.0,66.16,66.169,66.1148,66.1148,9241.0
2022-08-01 13:25:00,73.14,73.18,73.11,73.12,11543.0,66.1238,66.16,66.0967,66.1057,11543.0
2022-08-01 13:30:00,73.12,73.15,73.1,73.11,11402.0,66.1057,66.1329,66.0877,66.0967,11402.0
2022-08-01 13:35:00,73.11,73.2,73.09,73.2,21463.0,66.0967,66.1781,66.0786,66.1781,21463.0
2022-08-01 13:40:00,73.2,73.23,73.11,73.15,14039.0,66.1781,66.2052,66.0967,66.1329,14039.0
2022-08-01 13:45:00,73.13,73.14,73.02,73.14,18116.0,66.1148,66.1238,66.0153,66.1238,18116.0
2022-08-01 13:50:00,73.17,73.17,73.02,73.06,11468.0,66.1509,66.1509,66.0153,66.0515,11468.0
2022-08-01 13:55:00,73.06,73.09,73.03,73.07,9509.0,66.0515,66.0786,66.0244,66.0605,9509.0
2022-08-01 14:00:00,73.06,73.12,72.85,72.95,89557.0,66.0515,66.1057,65.8616,65.9521,89557.0
2022-08-01 14:05:00,72.95,73.0,72.9,72.94,8462.0,65.9521,65.9973,65.9068,65.943,8462.0
2022-08-01 14:10:00,72.96,72.97,72.91,72.97,9553.0,65.9611,65.9701,65.9159,65.9701,9553.0
2022-08-01 14:15:00,72.97,73.0,72.9,72.92,8443.0,65.9701,65.9973,65.9068,65.9249,8443.0
2022-08-01 14:20:00,72.93,72.93,72.84,72.9,9460.0,65.934,65.934,65.8526,65.9068,9460.0
2022-08-01 14:25:00,72.9,72.97,72.88,72.95,9132.0,65.9068,65.9701,65.8888,65.9521,9132.0
2022-08-01 14:30:00,72.94,73.05,72.94,73.01,8355.0,65.943,66.0425,65.943,66.0063,8355.0
2022-08-01 14:35:00,73.02,73.03,72.97,73.0,8219.0,66.0153,66.0244,65.9701,65.9973,8219.0
2022-08-01 14:40:00,73.0,73.03,72.95,72.96,18446.0,65.9973,66.0244,65.9521,65.9611,18446.0
2022-08-01 14:45:00,72.96,72.97,72.92,72.92,9752.0,65.9611,65.9701,65.9249,65.9249,9752.0
2022-08-01 14:50:00,72.89,72.95,72.83,72.92,12486.0,65.8978,65.9521,65.8436,65.9249,12486.0
2022-08-01 14:55:00,72.95,73.1,72.92,73.06,8880.0,65.9521,66.0877,65.9249,66.0515,8880.0
2022-08-01 15:00:00,73.07,73.12,72.99,73.11,13912.0,66.0605,66.1057,65.9882,66.0967,13912.0
2022-08-01 15:05:00,73.12,73.12,73.02,73.05,10168.0,66.1057,66.1057,66.0153,66.0425,10168.0
2022-08-01 15:10:00,73.05,73.08,72.99,73.08,14774.0,66.0425,66.0696,65.9882,66.0696,14774.0
2022-08-01 15:15:00,73.08,73.08,73.02,73.06,18675.0,66.0696,66.0696,66.0153,66.0515,18675.0
2022-08-01 15:20:00,73.05,73.06,72.97,73.03,23555.0,66.0425,66.0515,65.9701,66.0244,23555.0
2022-08-01 15:25:00,73.04,73.08,72.99,73.03,22073.0,66.0334,66.0696,65.9882,66.0244,22073.0
2022-08-01 15:30:00,73.03,73.13,73.03,73.13,28639.0,66.0244,66.1148,66.0244,66.1148,28639.0
2022-08-01 15:35:00,73.14,73.17,73.11,73.13,19419.0,66.1238,66.1509,66.0967,66.1148,19419.0
2022-08-01 15:40:00,73.13,73.16,73.04,73.06,24367.0,66.1148,66.1419,66.0334,66.0515,24367.0
2022-08-01 15:45:00,73.06,73.14,73.0,73.14,36725.0,66.0515,66.1238,65.9973,66.1238,36725.0
2022-08-01 15:50:00,73.14,73.28,73.11,73.22,82685.0,66.1238,66.2504,66.0967,66.1962,82685.0
2022-08-01 15:55:00,73.23,73.3,73.17,73.18,204097.0,66.2052,66.2685,66.1509,66.16,204097.0
2022-08-02 09:30:00,73.11,73.68,73.11,73.31,72934.0,66.0967,66.612,66.0967,66.2775,72934.0
2022-08-02 09:35:00,73.35,73.48,73.15,73.29,29456.0,66.3137,66.4312,66.1329,66.2594,29456.0
2022-08-02 09:40:00,73.28,73.63,73.14,73.63,26527.0,66.2504,66.5668,66.1238,66.5668,26527.0
2022-08-02 09:45:00,73.64,73.64,73.41,73.44,10804.0,66.5759,66.5759,66.3679,66.395,10804.0
2022-08-02 09:50:00,73.41,73.56,73.38,73.54,6895.0,66.3679,66.5035,66.3408,66.4855,6895.0
2022-08-02 09:55:00,73.53,73.84,73.51,73.79,10300.0,66.4764,66.7567,66.4583,66.7115,10300.0
2022-08-02 10:00:00,73.79,73.95,73.72,73.94,28076.0,66.7115,66.8561,66.6482,66.8471,28076.0
2022-08-02 10:05:00,73.94,73.95,73.8,73.81,16944.0,66.8471,66.8561,66.7205,66.7296,16944.0
2022-08-02 10:10:00,73.82,73.88,73.69,73.7,21011.0,66.7386,66.7928,66.6211,66.6301,21011.0
2022-08-02 10:15:00,73.73,73.92,73.73,73.91,16012.0,66.6572,66.829,66.6572,66.82,16012.0
2022-08-02 10:20:00,73.91,74.03,73.86,74.0,23390.0,66.82,66.9284,66.7748,66.9013,23390.0
2022-08-02 10:25:00,74.01,74.18,74.01,74.16,12658.0,66.9104,67.0641,66.9104,67.046,12658.0
2022-08-02 10:30:00,74.18,74.32,74.17,74.29,15319.0,67.0641,67.1906,67.055,67.1635,15319.0
2022-08-02 10:35:00,74.3,74.39,74.3,74.35,21988.0,67.1725,67.2539,67.1725,67.2178,21988.0
2022-08-02 10:40:00,74.34,74.34,74.25,74.26,12371.0,67.2087,67.2087,67.1273,67.1364,12371.0
2022-08-02 10:45:00,74.27,74.29,74.2,74.2,19067.0,67.1454,67.1635,67.0821,67.0821,19067.0
2022-08-02 10:50:00,74.2,74.39,74.17,74.37,13988.0,67.0821,67.2539,67.055,67.2358,13988.0
2022-08-02 10:55:00,74.37,74.44,74.24,74.25,17562.0,67.2358,67.2991,67.1183,67.1273,17562.0
2022-08-02 11:00:00,74.25,74.27,74.09,74.09,29214.0,67.1273,67.1454,66.9827,66.9827,29214.0
2022-08-02 11:05:00,74.05,74.2,74.01,74.2,14546.0,66.9465,67.0821,66.9104,67.0821,14546.0
2022-08-02 11:10:00,74.2,74.22,74.14,74.2,12436.0,67.0821,67.1002,67.0279,67.0821,12436.0
2022-08-02 11:15:00,74.18,74.26,74.17,74.26,12549.0,67.0641,67.1364,67.055,67.1364,12549.0
2022-08-02 11:20:00,74.26,74.27,74.14,74.15,11202.0,67.1364,67.1454,67.0279,67.0369,11202.0
2022-08-02 11:25:00,74.16,74.23,74.15,74.18,11807.0,67.046,67.1093,67.0369,67.0641,11807.0
2022-08-02 11:30:00,74.2,74.23,74.12,74.16,13539.0,67.0821,67.1093,67.0098,67.046,13539.0
2022-08-02 11:35:00,74.18,74.18,74.03,74.04,14127.0,67.0641,67.0641,66.9284,66.9375,14127.0
2022-08-02 11:40:00,74.05,74.14,74.04,74.14,18438.0,66.9465,67.0279,66.9375,67.0279,18438.0
2022-08-02 11:45:00,74.15,74.19,74.14,74.15,10522.0,67.0369,67.0731,67.0279,67.0369,10522.0
2022-08-02 11:50:00,74.16,74.21,74.13,74.19,11599.0,67.046,67.0912,67.0189,67.0731,11599.0
2022-08-02 11:55:00,74.18,74.18,74.06,74.07,17532.0,67.0641,67.0641,66.9556,66.9646,17532.0
2022-08-02 12:00:00,74.07,74.19,74.07,74.12,12361.0,66.9646,67.0731,66.9646,67.0098,12361.0
2022-08-02 12:05:00,74.11,74.12,74.03,74.06,10465.0,67.0008,67.0098,66.9284,66.9556,10465.0
2022-08-02 12:10:00,74.06,74.06,73.99,74.02,17757.0,66.9556,66.9556,66.8923,66.9194,17757.0
2022-08-02 12:15:00,74.02,74.09,74.02,74.05,12962.0,66.9194,66.9827,66.9194,66.9465,12962.0
2022-08-02 12:20:00,74.07,74.14,74.04,74.13,15799.0,66.9646,67.0279,66.9375,67.0189,15799.0
2022-08-02 12:25:00,74.13,74.17,74.12,74.15,11415.0,67.0189,67.055,67.0098,67.0369,11415.0
2022-08-02 12:30:00,74.15,74.18,74.11,74.17,6842.0,67.0369,67.0641,67.0008,67.055,6842.0
2022-08-02 12:35:00,74.18,74.22,74.16,74.18,9790.0,67.0641,67.1002,67.046,67.0641,9790.0
2022-08-02 12:40:00,74.17,74.26,74.15,74.23,11473.0,67.055,67.1364,67.0369,67.1093,11473.0
2022-08-02 12:45:00,74.25,74.35,74.25,74.34,6997.0,67.1273,67.2178,67.1273,67.2087,6997.0
2022-08-02 12:50:00,74.34,74.38,74.31,74.38,13733.0,67.2087,67.2449,67.1816,67.2449,13733.0
2022-08-02 12:55:00,74.38,74.38,74.29,74.32,9303.0,67.2449,67.2449,67.1635,67.1906,9303.0
2022-08-02 13:00:00,74.31,74.31,74.24,74.26,11538.0,67.1816,67.1816,67.1183,67.1364,11538.0
2022-08-02 13:05:00,74.26,74.3,74.22,74.26,9004.0,67.1364,67.1725,67.1002,67.1364,9004.0
2022-08-02 13:10:00,74.25,74.27,74.18,74.19,8534.0,67.1273,67.1454,67.0641,67.0731,8534.0
2022-08-02 13:15:00,74.17,74.22,74.15,74.2,16267.0,67.055,67.1002,67.0369,67.0821,16267.0
2022-08-02 13:20:00,74.19,74.19,74.09,74.09,11076.0,67.0731,67.0731,66.9827,66.9827,11076.0
2022-08-02 13:25:00,74.09,74.09,73.93,73.95,15213.0,66.9827,66.9827,66.838,66.8561,15213.0
2022-08-02 13:30:00,73.95,73.96,73.81,73.86,18850.0,66.8561,66.8652,66.7296,66.7748,18850.0
2022-08-02 13:35:00,73.86,73.86,73.74,73.81,23724.0,66.7748,66.7748,66.6663,66.7296,23724.0
2022-08-02 13:40:00,73.83,73.89,73.78,73.83,20462.0,66.7476,66.8019,66.7024,66.7476,20462.0
2022-08-02 13:45:00,73.84,73.85,73.73,73.75,13415.0,66.7567,66.7657,66.6572,66.6753,13415.0
2022-08-02 13:50:00,73.76,73.78,73.69,73.72,13884.0,66.6843,66.7024,66.6211,66.6482,13884.0
2022-08-02 13:55:00,73.72,73.74,73.63,73.64,9878.0,66.6482,66.6663,66.5668,66.5759,9878.0
2022-08-02 14:00:00,73.65,73.72,73.61,73.69,14750.0,66.5849,66.6482,66.5487,66.6211,14750.0
2022-08-02 14:05:00,73.68,73.88,73.68,73.87,8995.0,66.612,66.7928,66.612,66.7838,8995.0
2022-08-02 14:10:00,73.89,73.9,73.8,73.84,9165.0,66.8019,66.8109,66.7205,66.7567,9165.0
2022-08-02 14:15:00,73.85,73.89,73.78,73.81,12989.0,66.7657,66.8019,66.7024,66.7296,12989.0
2022-08-02 14:20:00,73.81,73.98,73.8,73.95,11470.0,66.7296,66.8832,66.7205,66.8561,11470.0
2022-08-02 14:25:00,73.98,74.09,73.96,74.07,13616.0,66.8832,66.9827,66.8652,66.9646,13616.0
2022-08-02 14:30:00,74.09,74.17,74.08,74.12,11898.0,66.9827,67.055,66.9737,67.0098,11898.0
2022-08-02 14:35:00,74.11,74.13,73.93,73.96,20162.0,67.0008,67.0189,66.838,66.8652,20162.0
2022-08-02 14:40:00,73.97,74.01,73.93,73.94,9570.0,66.8742,66.9104,66.838,66.8471,9570.0
2022-08-02 14:45:00,73.93,73.95,73.85,73.87,15903.0,66.838,66.8561,66.7657,66.7838,15903.0
2022-08-02 14:50:00,73.88,73.92,73.81,73.88,10199.0,66.7928,66.829,66.7296,66.7928,10199.0
2022-08-02 14:55:00,73.86,73.89,73.71,73.8,13426.0,66.7748,66.8019,66.6391,66.7205,13426.0
2022-08-02 15:00:00,73.81,73.81,73.76,73.78,10605.0,66.7296,66.7296,66.6843,66.7024,10605.0
2022-08-02 15:05:00,73.78,73.8,73.69,73.69,11137.0,66.7024,66.7205,66.6211,66.6211,11137.0
2022-08-02 15:10:00,73.69,73.71,73.62,73.64,18849.0,66.6211,66.6391,66.5578,66.5759,18849.0
2022-08-02 15:15:00,73.64,73.65,73.55,73.58,14824.0,66.5759,66.5849,66.4945,66.5216,14824.0
2022-08-02 15:20:00,73.57,73.58,73.5,73.52,16420.0,66.5126,66.5216,66.4493,66.4674,16420.0
2022-08-02 15:25:00,73.51,73.51,73.41,73.5,21773.0,66.4583,66.4583,66.3679,66.4493,21773.0
2022-08-02 15:30:00,73.49,73.51,73.45,73.5,30081.0,66.4403,66.4583,66.4041,66.4493,30081.0
2022-08-02 15:35:00,73.5,73.67,73.49,73.67,30986.0,66.4493,66.603,66.4403,66.603,30986.0
2022-08-02 15:40:00,73.67,73.68,73.59,73.67,29755.0,66.603,66.612,66.5307,66.603,29755.0
2022-08-02 15:45:00,73.68,73.72,73.52,73.6,42983.0,66.612,66.6482,66.4674,66.5397,42983.0
2022-08-02 15:50:00,73.6,73.62,73.33,73.36,99977.0,66.5397,66.5578,66.2956,66.3227,99977.0
2022-08-02 15:55:00,73.36,73.46,73.34,73.44,228894.0,66.3227,66.4131,66.3046,66.395,228894.0
2022-08-03 09:30:00,73.29,73.32,72.98,73.08,69947.0,66.2594,66.2866,65.9792,66.0696,69947.0
2022-08-03 09:35:00,73.06,73.37,73.0,73.31,15655.0,66.0515,66.3318,65.9973,66.2775,15655.0
2022-08-03 09:40:00,73.3,73.38,73.12,73.12,25705.0,66.2685,66.3408,66.1057,66.1057,25705.0
2022-08-03 09:45:00,73.16,73.19,73.05,73.1,52842.0,66.1419,66.169,66.0425,66.0877,52842.0
2022-08-03 09:50:00,73.1,73.34,73.1,73.34,38982.0,66.0877,66.3046,66.0877,66.3046,38982.0
2022-08-03 09:55:00,73.32,73.32,72.78,72.79,15467.0,66.2866,66.2866,65.7984,65.8074,15467.0
2022-08-03 10:00:00,72.77,72.8,72.35,72.45,24720.0,65.7893,65.8164,65.4096,65.5,24720.0
2022-08-03 10:05:00,72.47,72.55,72.35,72.5,17883.0,65.5181,65.5904,65.4096,65.5452,17883.0
2022-08-03 10:10:00,72.5,72.83,72.48,72.83,16909.0,65.5452,65.8436,65.5271,65.8436,16909.0
2022-08-03 10:15:00,72.82,72.85,72.76,72.77,12996.0,65.8345,65.8616,65.7803,65.7893,12996.0
2022-08-03 10:20:00,72.74,72.8,72.67,72.72,9082.0,65.7622,65.8164,65.6989,65.7441,9082.0
2022-08-03 10:25:00,72.75,72.92,72.72,72.91,8800.0,65.7712,65.9249,65.7441,65.9159,8800.0
2022-08-03 10:30:00,72.98,73.17,72.98,73.17,11285.0,65.9792,66.1509,65.9792,66.1509,11285.0
2022-08-03 10:35:00,73.18,73.34,73.15,73.16,21089.0,66.16,66.3046,66.1329,66.1419,21089.0
2022-08-03 10:40:00,73.2,73.28,73.19,73.28,7563.0,66.1781,66.2504,66.169,66.2504,7563.0
2022-08-03 10:45:00,73.29,73.45,73.25,73.45,9928.0,66.2594,66.4041,66.2233,66.4041,9928.0
2022-08-03 10:50:00,73.51,73.51,73.44,73.51,7777.0,66.4583,66.4583,66.395,66.4583,7777.0
2022-08-03 10:55:00,73.5,73.58,73.48,73.58,7811.0,66.4493,66.5216,66.4312,66.5216,7811.0
2022-08-03 11:00:00,73.58,73.72,73.58,73.6,16555.0,66.5216,66.6482,66.5216,66.5397,16555.0
2022-08-03 11:05:00,73.59,73.63,73.52,73.62,13516.0,66.5307,66.5668,66.4674,66.5578,13516.0
2022-08-03 11:10:00,73.65,73.65,73.59,73.6,3531.0,66.5849,66.5849,66.5307,66.5397,3531.0
2022-08-03 11:15:00,73.6,73.67,73.53,73.53,12329.0,66.5397,66.603,66.4764,66.4764,12329.0
2022-08-03 11:20:00,73.52,73.58,73.43,73.47,9368.0,66.4674,66.5216,66.386,66.4222,9368.0
2022-08-03 11:25:00,73.46,73.48,73.29,73.29,14927.0,66.4131,66.4312,66.2594,66.2594,14927.0
2022-08-03 11:30:00,73.3,73.45,73.29,73.39,10373.0,66.2685,66.4041,66.2594,66.3498,10373.0
2022-08-03 11:35:00,73.4,73.5,73.4,73.5,10928.0,66.3589,66.4493,66.3589,66.4493,10928.0
2022-08-03 11:40:00,73.52,73.53,73.42,73.42,8673.0,66.4674,66.4764,66.377,66.377,8673.0
2022-08-03 11:45:00,73.41,73.47,73.36,73.44,18258.0,66.3679,66.4222,66.3227,66.395,18258.0
2022-08-03 11:50:00,73.44,73.52,73.35,73.52,14448.0,66.395,66.4674,66.3137,66.4674,14448.0
2022-08-03 11:55:00,73.53,73.67,73.53,73.64,10224.0,66.4764,66.603,66.4764,66.5759,10224.0
2022-08-03 12:00:00,73.65,73.78,73.65,73.74,9451.0,66.5849,66.7024,66.5849,66.6663,9451.0
2022-08-03 12:05:00,73.77,73.78,73.71,73.77,11843.0,66.6934,66.7024,66.6391,66.6934,11843.0
2022-08-03 12:10:00,73.77,73.8,73.66,73.69,7597.0,66.6934,66.7205,66.5939,66.6211,7597.0
2022-08-03 12:15:00,73.69,73.69,73.61,73.69,5760.0,66.6211,66.6211,66.5487,66.6211,5760.0
2022-08-03 12:20:00,73.7,73.82,73.7,73.79,7005.0,66.6301,66.7386,66.6301,66.7115,7005.0
2022-08-03 12:25:00,73.78,73.83,73.77,73.8,6957.0,66.7024,66.7476,66.6934,66.7205,6957.0
2022-08-03 12:30:00,73.79,73.86,73.74,73.85,10063.0,66.7115,66.7748,66.6663,66.7657,10063.0
2022-08-03 12:35:00,73.85,73.85,73.72,73.72,3513.0,66.7657,66.7657,66.6482,66.6482,3513.0
2022-08-03 12:40:00,73.73,73.81,73.72,73.75,5933.0,66.6572,66.7296,66.6482,66.6753,5933.0
2022-08-03 12:45:00,73.74,73.78,73.74,73.77,5714.0,66.6663,66.7024,66.6663,66.6934,5714.0
2022-08-03 12:50:00,73.78,73.87,73.73,73.87,3213.0,66.7024,66.7838,66.6572,66.7838,3213.0
2022-08-03 12:55:00,73.87,73.94,73.87,73.92,7247.0,66.7838,66.8471,66.7838,66.829,7247.0
2022-08-03 13:00:00,73.94,73.98,73.84,73.89,47417.0,66.8471,66.8832,66.7567,66.8019,47417.0
2022-08-03 13:05:00,73.88,73.89,73.82,73.82,8305.0,66.7928,66.8019,66.7386,66.7386,8305.0
2022-08-03 13:10:00,73.84,73.84,73.74,73.78,8373.0,66.7567,66.7567,66.6663,66.7024,8373.0
2022-08-03 13:15:00,73.77,73.79,73.73,73.76,8536.0,66.6934,66.7115,66.6572,66.6843,8536.0
2022-08-03 13:20:00,73.77,73.87,73.74,73.87,15716.0,66.6934,66.7838,66.6663,66.7838,15716.0
2022-08-03 13:25:00,73.87,73.94,73.84,73.92,8477.0,66.7838,66.8471,66.7567,66.829,8477.0
2022-08-03 13:30:00,73.92,73.97,73.89,73.92,18003.0,66.829,66.8742,66.8019,66.829,18003.0
2022-08-03 13:35:00,73.92,73.97,73.87,73.97,21327.0,66.829,66.8742,66.7838,66.8742,21327.0
2022-08-03 13:40:00,73.97,74.04,73.91,73.97,16902.0,66.8742,66.9375,66.82,66.8742,16902.0
2022-08-03 13:45:00,73.97,73.98,73.87,73.95,12101.0,66.8742,66.8832,66.7838,66.8561,12101.0
2022-08-03 13:50:00,73.97,74.03,73.97,74.01,17444.0,66.8742,66.9284,66.8742,66.9104,17444.0
2022-08-03 13:55:00,74.01,74.01,73.87,73.9,22387.0,66.9104,66.9104,66.7838,66.8109,22387.0
2022-08-03 14:00:00,73.89,73.89,73.8,73.84,11383.0,66.8019,66.8019,66.7205,66.7567,11383.0
2022-08-03 14:05:00,73.83,73.87,73.82,73.83,7408.0,66.7476,66.7838,66.7386,66.7476,7408.0
2022-08-03 14:10:00,73.84,73.9,73.83,73.9,4297.0,66.7567,66.8109,66.7476,66.8109,4297.0
2022-08-03 14:15:00,73.9,73.94,73.88,73.92,9384.0,66.8109,66.8471,66.7928,66.829,9384.0
2022-08-03 14:20:00,73.92,73.93,73.83,73.9,9797.0,66.829,66.838,66.7476,66.8109,9797.0
2022-08-03 14:25:00,73.89,73.89,73.83,73.87,8098.0,66.8019,66.8019,66.7476,66.7838,8098.0
2022-08-03 14:30:00,73.88,73.95,73.87,73.88,10567.0,66.7928,66.8561,66.7838,66.7928,10567.0
2022-08-03 14:35:00,73.88,73.88,73.81,73.81,14735.0,66.7928,66.7928,66.7296,66.7296,14735.0
2022-08-03 14:40:00,73.82,73.83,73.73,73.78,8934.0,66.7386,66.7476,66.6572,66.7024,8934.0
2022-08-03 14:45:00,73.77,73.82,73.73,73.82,8422.0,66.6934,66.7386,66.6572,66.7386,8422.0
2022-08-03 14:50:00,73.82,73.88,73.8,73.87,8208.0,66.7386,66.7928,66.7205,66.7838,8208.0
2022-08-03 14:55:00,73.88,73.89,73.84,73.86,8311.0,66.7928,66.8019,66.7567,66.7748,8311.0
2022-08-03 15:00:00,73.86,73.97,73.85,73.95,14897.0,66.7748,66.8742,66.7657,66.8561,14897.0
2022-08-03 15:05:00,73.97,73.98,73.89,73.9,15522.0,66.8742,66.8832,66.8019,66.8109,15522.0
2022-08-03 15:10:00,73.9,73.94,73.89,73.92,17153.0,66.8109,66.8471,66.8019,66.829,17153.0
2022-08-03 15:15:00,73.92,73.94,73.85,73.9,29665.0,66.829,66.8471,66.7657,66.8109,29665.0
2022-08-03 15:20:00,73.9,73.9,73.81,73.84,29938.0,66.8109,66.8109,66.7296,66.7567,29938.0
2022-08-03 15:25:00,73.83,73.92,73.82,73.92,13051.0,66.7476,66.829,66.7386,66.829,13051.0
2022-08-03 15:30:00,73.92,74.02,73.91,74.02,24072.0,66.829,66.9194,66.82,66.9194,24072.0
2022-08-03 15:35:00,74.01,74.08,73.99,74.06,25418.0,66.9104,66.9737,66.8923,66.9556,25418.0
2022-08-03 15:40:00,74.05,74.16,74.05,74.16,22082.0,66.9465,67.046,66.9465,67.046,22082.0
2022-08-03 15:45:00,74.16,74.22,74.14,74.19,38252.0,67.046,67.1002,67.0279,67.0731,38252.0
2022-08-03 15:50:00,74.19,74.43,74.19,74.41,115708.0,67.0731,67.2901,67.0731,67.272,115708.0
2022-08-03 15:55:00,74.43,74.47,74.29,74.31,258093.0,67.2901,67.3262,67.1635,67.1816,258093.0
2022-08-04 09:30:00,74.25,74.65,74.25,74.3,53446.0,67.1273,67.489,67.1273,67.1725,53446.0
2022-08-04 09:35:00,74.25,74.54,74.18,74.53,24015.0,67.1273,67.3895,67.0641,67.3805,24015.0
2022-08-04 09:40:00,74.53,74.7,74.51,74.7,32394.0,67.3805,67.5342,67.3624,67.5342,32394.0
2022-08-04 09:45:00,74.74,74.84,74.64,74.74,24685.0,67.5703,67.6607,67.4799,67.5703,24685.0
2022-08-04 09:50:00,74.75,74.85,74.6,74.84,15737.0,67.5794,67.6698,67.4438,67.6607,15737.0
2022-08-04 09:55:00,74.85,74.92,74.68,74.79,21595.0,67.6698,67.7331,67.5161,67.6155,21595.0
2022-08-04 10:00:00,74.76,74.8,74.69,74.76,15459.0,67.5884,67.6246,67.5251,67.5884,15459.0
2022-08-04 10:05:00,74.76,74.94,74.75,74.89,11796.0,67.5884,67.7512,67.5794,67.706,11796.0
2022-08-04 10:10:00,74.89,75.03,74.89,75.01,42888.0,67.706,67.8325,67.706,67.8144,42888.0
2022-08-04 10:15:00,75.01,75.01,74.81,74.83,9485.0,67.8144,67.8144,67.6336,67.6517,9485.0
2022-08-04 10:20:00,74.84,74.85,74.74,74.83,8026.0,67.6607,67.6698,67.5703,67.6517,8026.0
2022-08-04 10:25:00,74.83,74.88,74.78,74.85,6213.0,67.6517,67.6969,67.6065,67.6698,6213.0
2022-08-04 10:30:00,74.84,74.95,74.82,74.91,14246.0,67.6607,67.7602,67.6427,67.724,14246.0
2022-08-04 10:35:00,74.9,75.04,74.9,75.03,16425.0,67.715,67.8416,67.715,67.8325,16425.0
2022-08-04 10:40:00,75.04,75.11,75.04,75.08,18402.0,67.8416,67.9048,67.8416,67.8777,18402.0
2022-08-04 10:45:00,75.08,75.29,75.08,75.28,18098.0,67.8777,68.0676,67.8777,68.0585,18098.0
2022-08-04 10:50:00,75.27,75.37,75.26,75.33,19456.0,68.0495,68.1399,68.0405,68.1037,19456.0
2022-08-04 10:55:00,75.33,75.34,75.19,75.19,12760.0,68.1037,68.1128,67.9772,67.9772,12760.0
2022-08-04 11:00:00,75.18,75.24,75.06,75.08,10092.0,67.9681,68.0224,67.8596,67.8777,10092.0
2022-08-04 11:05:00,75.09,75.17,75.06,75.12,9066.0,67.8868,67.9591,67.8596,67.9139,9066.0
2022-08-04 11:10:00,75.12,75.12,75.07,75.09,19660.0,67.9139,67.9139,67.8687,67.8868,19660.0
2022-08-04 11:15:00,75.09,75.19,75.08,75.19,11560.0,67.8868,67.9772,67.8777,67.9772,11560.0
2022-08-04 11:20:00,75.2,75.26,75.18,75.21,9465.0,67.9862,68.0405,67.9681,67.9953,9465.0
2022-08-04 11:25:00,75.21,75.21,75.11,75.19,16719.0,67.9953,67.9953,67.9048,67.9772,16719.0
2022-08-04 11:30:00,75.19,75.29,75.17,75.24,12092.0,67.9772,68.0676,67.9591,68.0224,12092.0
2022-08-04 11:35:00,75.24,75.26,75.12,75.12,5696.0,68.0224,68.0405,67.9139,67.9139,5696.0
2022-08-04 11:40:00,75.13,75.15,75.09,75.1,18376.0,67.9229,67.941,67.8868,67.8958,18376.0
2022-08-04 11:45:00,75.11,75.22,75.1,75.2,19116.0,67.9048,68.0043,67.8958,67.9862,19116.0
2022-08-04 11:50:00,75.2,75.26,75.17,75.22,17273.0,67.9862,68.0405,67.9591,68.0043,17273.0
2022-08-04 11:55:00,75.21,75.26,75.18,75.23,22055.0,67.9953,68.0405,67.9681,68.0133,22055.0
2022-08-04 12:00:00,75.23,75.24,75.15,75.16,14635.0,68.0133,68.0224,67.941,67.9501,14635.0
2022-08-04 12:05:00,75.15,75.18,75.09,75.09,10416.0,67.941,67.9681,67.8868,67.8868,10416.0
2022-08-04 12:10:00,75.09,75.12,75.06,75.06,15438.0,67.8868,67.9139,67.8596,67.8596,15438.0
2022-08-04 12:15:00,75.05,75.05,74.97,74.98,10875.0,67.8506,67.8506,67.7783,67.7873,10875.0
2022-08-04 12:20:00,74.98,75.01,74.94,74.98,13347.0,67.7873,67.8144,67.7512,67.7873,13347.0
2022-08-04 12:25:00,74.98,74.99,74.88,74.91,43108.0,67.7873,67.7964,67.6969,67.724,43108.0
2022-08-04 12:30:00,74.91,74.94,74.84,74.94,13558.0,67.724,67.7512,67.6607,67.7512,13558.0
2022-08-04 12:35:00,74.94,74.94,74.84,74.85,11918.0,67.7512,67.7512,67.6607,67.6698,11918.0
2022-08-04 12:40:00,74.85,74.91,74.82,74.91,14669.0,67.6698,67.724,67.6427,67.724,14669.0
2022-08-04 12:45:00,74.93,74.93,74.84,74.88,21902.0,67.7421,67.7421,67.6607,67.6969,21902.0
2022-08-04 12:50:00,74.88,74.95,74.85,74.86,14320.0,67.6969,67.7602,67.6698,67.6788,14320.0
2022-08-04 12:55:00,74.87,74.9,74.81,74.82,12001.0,67.6879,67.715,67.6336,67.6427,12001.0
2022-08-04 13:00:00,74.82,74.86,74.71,74.73,27436.0,67.6427,67.6788,67.5432,67.5613,27436.0
2022-08-04 13:05:00,74.72,74.73,74.64,74.66,10958.0,67.5523,67.5613,67.4799,67.498,10958.0
2022-08-04 13:10:00,74.67,74.71,74.65,74.7,8834.0,67.5071,67.5432,67.489,67.5342,8834.0
2022-08-04 13:15:00,74.71,74.8,74.69,74.74,10492.0,67.5432,67.6246,67.5251,67.5703,10492.0
2022-08-04 13:20:00,74.74,74.76,74.65,74.73,23887.0,67.5703,67.5884,67.489,67.5613,23887.0
2022-08-04 13:25:00,74.75,74.8,74.75,74.8,8100.0,67.5794,67.6246,67.5794,67.6246,8100.0
2022-08-04 13:30:00,74.8,74.81,74.74,74.8,13144.0,67.6246,67.6336,67.5703,67.6246,13144.0
2022-08-04 13:35:00,74.81,74.81,74.72,74.75,29878.0,67.6336,67.6336,67.5523,67.5794,29878.0
2022-08-04 13:40:00,74.75,74.78,74.74,74.78,12022.0,67.5794,67.6065,67.5703,67.6065,12022.0
2022-08-04 13:45:00,74.77,74.77,74.63,74.74,11566.0,67.5975,67.5975,67.4709,67.5703,11566.0
2022-08-04 13:50:00,74.74,74.74,74.66,74.66,8506.0,67.5703,67.5703,67.498,67.498,8506.0
2022-08-04 13:55:00,74.66,74.68,74.6,74.66,22874.0,67.498,67.5161,67.4438,67.498,22874.0
2022-08-04 14:00:00,74.66,74.76,74.63,74.76,15590.0,67.498,67.5884,67.4709,67.5884,15590.0
2022-08-04 14:05:00,74.77,74.81,74.73,74.81,6171.0,67.5975,67.6336,67.5613,67.6336,6171.0
2022-08-04 14:10:00,74.8,74.96,74.8,74.9,19554.0,67.6246,67.7692,67.6246,67.715,19554.0
2022-08-04 14:15:00,74.89,74.89,74.77,74.85,12982.0,67.706,67.706,67.5975,67.6698,12982.0
2022-08-04 14:20:00,74.86,74.88,74.83,74.86,8954.0,67.6788,67.6969,67.6517,67.6788,8954.0
2022-08-04 14:25:00,74.86,74.91,74.84,74.86,7734.0,67.6788,67.724,67.6607,67.6788,7734.0
2022-08-04 14:30:00,74.87,74.91,74.84,74.87,7281.0,67.6879,67.724,67.6607,67.6879,7281.0
2022-08-04 14:35:00,74.87,74.89,74.82,74.89,6394.0,67.6879,67.706,67.6427,67.706,6394.0
2022-08-04 14:40:00,74.89,74.96,74.87,74.94,12663.0,67.706,67.7692,67.6879,67.7512,12663.0
2022-08-04 14:45:00,74.94,74.98,74.9,74.94,14021.0,67.7512,67.7873,67.715,67.7512,14021.0
2022-08-04 14:50:00,74.93,74.97,74.88,74.89,14175.0,67.7421,67.7783,67.6969,67.706,14175.0
2022-08-04 14:55:00,74.88,74.9,74.81,74.89,7934.0,67.6969,67.715,67.6336,67.706,7934.0
2022-08-04 15:00:00,74.88,74.9,74.86,74.9,6421.0,67.6969,67.715,67.6788,67.715,6421.0
2022-08-04 15:05:00,74.9,74.93,74.86,74.89,12338.0,67.715,67.7421,67.6788,67.706,12338.0
2022-08-04 15:10:00,74.91,74.99,74.89,74.96,7669.0,67.724,67.7964,67.706,67.7692,7669.0
2022-08-04 15:15:00,74.97,75.0,74.92,74.95,16623.0,67.7783,67.8054,67.7331,67.7602,16623.0
2022-08-04 15:20:00,74.94,74.94,74.89,74.93,13555.0,67.7512,67.7512,67.706,67.7421,13555.0
2022-08-04 15:25:00,74.92,74.92,74.86,74.9,14074.0,67.7331,67.7331,67.6788,67.715,14074.0
2022-08-04 15:30:00,74.88,74.88,74.8,74.81,34499.0,67.6969,67.6969,67.6246,67.6336,34499.0
2022-08-04 15:35:00,74.81,74.87,74.78,74.82,20317.0,67.6336,67.6879,67.6065,67.6427,20317.0
2022-08-04 15:40:00,74.81,74.81,74.73,74.74,28528.0,67.6336,67.6336,67.5613,67.5703,28528.0
2022-08-04 15:45:00,74.74,74.74,74.6,74.63,39923.0,67.5703,67.5703,67.4438,67.4709,39923.0
2022-08-04 15:50:00,74.63,74.67,74.42,74.52,128254.0,67.4709,67.5071,67.281,67.3714,128254.0
2022-08-04 15:55:00,74.52,74.6,74.49,74.57,207383.0,67.3714,67.4438,67.3443,67.4166,207383.0
2022-08-05 09:30:00,74.54,74.66,73.91,73.92,150046.0,67.3895,67.498,66.82,66.829,150046.0
2022-08-05 09:35:00,73.92,74.17,73.65,73.83,38645.0,66.829,67.055,66.5849,66.7476,38645.0
2022-08-05 09:40:00,73.87,74.15,73.87,74.11,52478.0,66.7838,67.0369,66.7838,67.0008,52478.0
2022-08-05 09:45:00,74.12,74.15,73.86,73.9,27550.0,67.0098,67.0369,66.7748,66.8109,27550.0
2022-08-05 09:50:00,73.89,74.05,73.86,74.02,32034.0,66.8019,66.9465,66.7748,66.9194,32034.0
2022-08-05 09:55:00,74.03,74.08,73.83,73.88,13259.0,66.9284,66.9737,66.7476,66.7928,13259.0
2022-08-05 10:00:00,73.87,73.95,73.7,73.9,53375.0,66.7838,66.8561,66.6301,66.8109,53375.0
2022-08-05 10:05:00,73.9,74.14,73.88,73.92,19066.0,66.8109,67.0279,66.7928,66.829,19066.0
2022-08-05 10:10:00,73.95,73.95,73.78,73.84,13208.0,66.8561,66.8561,66.7024,66.7567,13208.0
2022-08-05 10:15:00,73.84,73.87,73.59,73.63,13860.0,66.7567,66.7838,66.5307,66.5668,13860.0
2022-08-05 10:20:00,73.64,73.64,73.41,73.41,11960.0,66.5759,66.5759,66.3679,66.3679,11960.0
2022-08-05 10:25:00,73.39,73.42,73.3,73.41,34803.0,66.3498,66.377,66.2685,66.3679,34803.0
2022-08-05 10:30:00,73.39,73.52,73.28,73.28,18209.0,66.3498,66.4674,66.2504,66.2504,18209.0
2022-08-05 10:35:00,73.28,73.29,73.14,73.24,12708.0,66.2504,66.2594,66.1238,66.2142,12708.0
2022-08-05 10:40:00,73.23,73.33,73.18,73.18,18182.0,66.2052,66.2956,66.16,66.16,18182.0
2022-08-05 10:45:00,73.17,73.36,73.15,73.36,19140.0,66.1509,66.3227,66.1329,66.3227,19140.0
2022-08-05 10:50:00,73.33,73.41,73.28,73.33,18251.0,66.2956,66.3679,66.2504,66.2956,18251.0
2022-08-05 10:55:00,73.35,73.46,73.27,73.44,24779.0,66.3137,66.4131,66.2414,66.395,24779.0
2022-08-05 11:00:00,73.47,73.52,73.34,73.47,21770.0,66.4222,66.4674,66.3046,66.4222,21770.0
2022-08-05 11:05:00,73.48,73.6,73.43,73.52,13618.0,66.4312,66.5397,66.386,66.4674,13618.0
2022-08-05 11:10:00,73.52,73.7,73.51,73.7,12041.0,66.4674,66.6301,66.4583,66.6301,12041.0
2022-08-05 11:15:00,73.68,73.71,73.61,73.7,16894.0,66.612,66.6391,66.5487,66.6301,16894.0
2022-08-05 11:20:00,73.72,73.81,73.72,73.81,13419.0,66.6482,66.7296,66.6482,66.7296,13419.0
2022-08-05 11:25:00,73.8,73.82,73.71,73.71,12025.0,66.7205,66.7386,66.6391,66.6391,12025.0
2022-08-05 11:30:00,73.72,73.72,73.63,73.69,11749.0,66.6482,66.6482,66.5668,66.6211,11749.0
2022-08-05 11:35:00,73.69,73.69,73.48,73.5,8360.0,66.6211,66.6211,66.4312,66.4493,8360.0
2022-08-05 11:40:00,73.53,73.59,73.43,73.51,15471.0,66.4764,66.5307,66.386,66.4583,15471.0
2022-08-05 11:45:00,73.5,73.5,73.35,73.37,5960.0,66.4493,66.4493,66.3137,66.3318,5960.0
2022-08-05 11:50:00,73.37,73.37,73.26,73.31,7919.0,66.3318,66.3318,66.2323,66.2775,7919.0
2022-08-05 11:55:00,73.31,73.36,73.3,73.34,8994.0,66.2775,66.3227,66.2685,66.3046,8994.0
2022-08-05 12:00:00,73.33,73.47,73.29,73.47,10311.0,66.2956,66.4222,66.2594,66.4222,10311.0
2022-08-05 12:05:00,73.47,73.48,73.32,73.36,8184.0,66.4222,66.4312,66.2866,66.3227,8184.0
2022-08-05 12:10:00,73.36,73.46,73.33,73.37,19747.0,66.3227,66.4131,66.2956,66.3318,19747.0
2022-08-05 12:15:00,73.37,73.44,73.34,73.35,35370.0,66.3318,66.395,66.3046,66.3137,35370.0
2022-08-05 12:20:00,73.35,73.35,73.18,73.21,17464.0,66.3137,66.3137,66.16,66.1871,17464.0
2022-08-05 12:25:00,73.16,73.23,73.14,73.22,8331.0,66.1419,66.2052,66.1238,66.1962,8331.0
2022-08-05 12:30:00,73.23,73.32,73.18,73.32,16957.0,66.2052,66.2866,66.16,66.2866,16957.0
2022-08-05 12:35:00,73.33,73.33,73.24,73.28,33442.0,66.2956,66.2956,66.2142,66.2504,33442.0
2022-08-05 12:40:00,73.28,73.37,73.25,73.29,37623.0,66.2504,66.3318,66.2233,66.2594,37623.0
2022-08-05 12:45:00,73.3,73.45,73.29,73.35,73791.0,66.2685,66.4041,66.2594,66.3137,73791.0
2022-08-05 12:50:00,73.35,73.36,73.27,73.29,82187.0,66.3137,66.3227,66.2414,66.2594,82187.0
2022-08-05 12:55:00,73.28,73.31,73.22,73.26,11197.0,66.2504,66.2775,66.1962,66.2323,11197.0
2022-08-05 13:00:00,73.26,73.42,73.26,73.4,10318.0,66.2323,66.377,66.2323,66.3589,10318.0
2022-08-05 13:05:00,73.41,73.53,73.41,73.52,12799.0,66.3679,66.4764,66.3679,66.4674,12799.0
2022-08-05 13:10:00,73.52,73.53,73.44,73.51,11541.0,66.4674,66.4764,66.395,66.4583,11541.0
2022-08-05 13:15:00,73.5,73.5,73.41,73.45,11682.0,66.4493,66.4493,66.3679,66.4041,11682.0
2022-08-05 13:20:00,73.45,73.58,73.43,73.56,6172.0,66.4041,66.5216,66.386,66.5035,6172.0
2022-08-05 13:25:00,73.57,73.64,73.56,73.56,10554.0,66.5126,66.5759,66.5035,66.5035,10554.0
2022-08-05 13:30:00,73.53,73.56,73.47,73.5,12733.0,66.4764,66.5035,66.4222,66.4493,12733.0
2022-08-05 13:35:00,73.51,73.56,73.5,73.55,9564.0,66.4583,66.5035,66.4493,66.4945,9564.0
2022-08-05 13:40:00,73.55,73.68,73.55,73.67,9455.0,66.4945,66.612,66.4945,66.603,9455.0
2022-08-05 13:45:00,73.67,73.8,73.66,73.8,13895.0,66.603,66.7205,66.5939,66.7205,13895.0
2022-08-05 13:50:00,73.78,73.79,73.55,73.62,18121.0,66.7024,66.7115,66.4945,66.5578,18121.0
2022-08-05 13:55:00,73.6,73.61,73.53,73.53,6563.0,66.5397,66.5487,66.4764,66.4764,6563.0
2022-08-05 14:00:00,73.53,73.54,73.48,73.51,16571.0,66.4764,66.4855,66.4312,66.4583,16571.0
2022-08-05 14:05:00,73.51,73.51,73.42,73.45,11662.0,66.4583,66.4583,66.377,66.4041,11662.0
2022-08-05 14:10:00,73.47,73.48,73.43,73.43,9206.0,66.4222,66.4312,66.386,66.386,9206.0
2022-08-05 14:15:00,73.42,73.49,73.37,73.49,11161.0,66.377,66.4403,66.3318,66.4403,11161.0
2022-08-05 14:20:00,73.49,73.56,73.49,73.53,8847.0,66.4403,66.5035,66.4403,66.4764,8847.0
2022-08-05 14:25:00,73.54,73.56,73.43,73.44,12443.0,66.4855,66.5035,66.386,66.395,12443.0
2022-08-05 14:30:00,73.44,73.59,73.41,73.59,11989.0,66.395,66.5307,66.3679,66.5307,11989.0
2022-08-05 14:35:00,73.59,73.65,73.54,73.54,9267.0,66.5307,66.5849,66.4855,66.4855,9267.0
2022-08-05 14:40:00,73.56,73.59,73.5,73.58,8281.0,66.5035,66.5307,66.4493,66.5216,8281.0
2022-08-05 14:45:00,73.57,73.59,73.52,73.54,19067.0,66.5126,66.5307,66.4674,66.4855,19067.0
2022-08-05 14:50:00,73.55,73.64,73.54,73.61,12126.0,66.4945,66.5759,66.4855,66.5487,12126.0
2022-08-05 14:55:00,73.61,73.61,73.49,73.6,8827.0,66.5487,66.5487,66.4403,66.5397,8827.0
2022-08-05 15:00:00,73.6,73.68,73.59,73.68,5607.0,66.5397,66.612,66.5307,66.612,5607.0
2022-08-05 15:05:00,73.7,73.71,73.61,73.65,10386.0,66.6301,66.6391,66.5487,66.5849,10386.0
2022-08-05 15:10:00,73.65,73.75,73.65,73.73,9733.0,66.5849,66.6753,66.5849,66.6572,9733.0
2022-08-05 15:15:00,73.72,73.82,73.72,73.78,6538.0,66.6482,66.7386,66.6482,66.7024,6538.0
2022-08-05 15:20:00,73.79,73.81,73.68,73.73,9912.0,66.7115,66.7296,66.612,66.6572,9912.0
2022-08-05 15:25:00,73.73,73.77,73.7,73.74,10204.0,66.6572,66.6934,66.6301,66.6663,10204.0
2022-08-05 15:30:00,73.75,73.89,73.74,73.88,13517.0,66.6753,66.8019,66.6663,66.7928,13517.0
2022-08-05 15:35:00,73.89,73.91,73.83,73.83,13155.0,66.8019,66.82,66.7476,66.7476,13155.0
2022-08-05 15:40:00,73.83,73.85,73.77,73.84,23632.0,66.7476,66.7657,66.6934,66.7567,23632.0
2022-08-05 15:45:00,73.85,73.94,73.85,73.94,39229.0,66.7657,66.8471,66.7657,66.8471,39229.0
2022-08-05 15:50:00,73.94,73.98,73.85,73.91,116313.0,66.8471,66.8832,66.7657,66.82,116313.0
2022-08-05 15:55:00,73.9,73.9,73.73,73.8,264849.0,66.8109,66.8109,66.6572,66.7205,264849.0
2022-08-08 09:30:00,74.16,74.71,74.16,74.51,44405.0,67.046,67.5432,67.046,67.3624,44405.0
2022-08-08 09:35:00,74.55,74.56,74.2,74.38,16131.0,67.3986,67.4076,67.0821,67.2449,16131.0
2022-08-08 09:40:00,74.41,74.48,74.2,74.2,11105.0,67.272,67.3353,67.0821,67.0821,11105.0
2022-08-08 09:45:00,74.2,74.36,74.11,74.33,16518.0,67.0821,67.2268,67.0008,67.1997,16518.0
2022-08-08 09:50:00,74.32,74.38,74.28,74.36,10006.0,67.1906,67.2449,67.1545,67.2268,10006.0
2022-08-08 09:55:00,74.35,74.55,74.34,74.43,4757.0,67.2178,67.3986,67.2087,67.2901,4757.0
2022-08-08 10:00:00,74.41,74.5,74.32,74.4,12947.0,67.272,67.3534,67.1906,67.263,12947.0
2022-08-08 10:05:00,74.41,74.5,74.37,74.49,7723.0,67.272,67.3534,67.2358,67.3443,7723.0
2022-08-08 10:10:00,74.5,74.62,74.49,74.6,16414.0,67.3534,67.4619,67.3443,67.4438,16414.0
2022-08-08 10:15:00,74.59,74.66,74.52,74.55,9819.0,67.4347,67.498,67.3714,67.3986,9819.0
2022-08-08 10:20:00,74.55,74.59,74.39,74.48,14340.0,67.3986,67.4347,67.2539,67.3353,14340.0
2022-08-08 10:25:00,74.52,74.65,74.49,74.61,17764.0,67.3714,67.489,67.3443,67.4528,17764.0
2022-08-08 10:30:00,74.65,74.67,74.53,74.56,4901.0,67.489,67.5071,67.3805,67.4076,4901.0
2022-08-08 10:35:00,74.57,74.66,74.53,74.58,14780.0,67.4166,67.498,67.3805,67.4257,14780.0
2022-08-08 10:40:00,74.59,74.63,74.53,74.6,13268.0,67.4347,67.4709,67.3805,67.4438,13268.0
2022-08-08 10:45:00,74.6,74.72,74.6,74.7,6268.0,67.4438,67.5523,67.4438,67.5342,6268.0
2022-08-08 10:50:00,74.71,74.76,74.66,74.67,7746.0,67.5432,67.5884,67.498,67.5071,7746.0
2022-08-08 10:55:00,74.66,74.68,74.58,74.58,7388.0,67.498,67.5161,67.4257,67.4257,7388.0
2022-08-08 11:00:00,74.58,74.63,74.51,74.55,9057.0,67.4257,67.4709,67.3624,67.3986,9057.0
2022-08-08 11:05:00,74.54,74.58,74.51,74.55,4391.0,67.3895,67.4257,67.3624,67.3986,4391.0
2022-08-08 11:10:00,74.54,74.56,74.49,74.5,4055.0,67.3895,67.4076,67.3443,67.3534,4055.0
2022-08-08 11:15:00,74.52,74.6,74.5,74.55,6267.0,67.3714,67.4438,67.3534,67.3986,6267.0
2022-08-08 11:20:00,74.54,74.55,74.45,74.45,4166.0,67.3895,67.3986,67.3082,67.3082,4166.0
2022-08-08 11:25:00,74.45,74.51,74.44,74.51,4576.0,67.3082,67.3624,67.2991,67.3624,4576.0
2022-08-08 11:30:00,74.49,74.51,74.46,74.5,4956.0,67.3443,67.3624,67.3172,67.3534,4956.0
2022-08-08 11:35:00,74.49,74.53,74.41,74.41,4561.0,67.3443,67.3805,67.272,67.272,4561.0
2022-08-08 11:40:00,74.41,74.41,74.31,74.38,8672.0,67.272,67.272,67.1816,67.2449,8672.0
2022-08-08 11:45:00,74.36,74.46,74.36,74.4,5591.0,67.2268,67.3172,67.2268,67.263,5591.0
2022-08-08 11:50:00,74.41,74.44,74.36,74.38,7125.0,67.272,67.2991,67.2268,67.2449,7125.0
2022-08-08 11:55:00,74.38,74.38,74.32,74.32,5479.0,67.2449,67.2449,67.1906,67.1906,5479.0
2022-08-08 12:00:00,74.31,74.35,74.22,74.22,7148.0,67.1816,67.2178,67.1002,67.1002,7148.0
2022-08-08 12:05:00,74.23,74.34,74.23,74.26,8227.0,67.1093,67.2087,67.1093,67.1364,8227.0
2022-08-08 12:10:00,74.26,74.27,74.11,74.15,8387.0,67.1364,67.1454,67.0008,67.0369,8387.0
2022-08-08 12:15:00,74.14,74.15,74.05,74.11,5501.0,67.0279,67.0369,66.9465,67.0008,5501.0
2022-08-08 12:20:00,74.15,74.17,74.07,74.08,4321.0,67.0369,67.055,66.9646,66.9737,4321.0
2022-08-08 12:25:00,74.07,74.1,74.06,74.1,5573.0,66.9646,66.9917,66.9556,66.9917,5573.0
2022-08-08 12:30:00,74.09,74.09,73.96,73.97,19831.0,66.9827,66.9827,66.8652,66.8742,19831.0
2022-08-08 12:35:00,73.96,74.03,73.92,74.0,8587.0,66.8652,66.9284,66.829,66.9013,8587.0
2022-08-08 12:40:00,73.98,74.01,73.94,73.98,3946.0,66.8832,66.9104,66.8471,66.8832,3946.0
2022-08-08 12:45:00,74.0,74.0,73.89,73.9,11598.0,66.9013,66.9013,66.8019,66.8109,11598.0
2022-08-08 12:50:00,73.9,73.92,73.88,73.89,8112.0,66.8109,66.829,66.7928,66.8019,8112.0
2022-08-08 12:55:00,73.9,73.9,73.84,73.86,15813.0,66.8109,66.8109,66.7567,66.7748,15813.0
2022-08-08 13:00:00,73.86,73.93,73.82,73.93,11845.0,66.7748,66.838,66.7386,66.838,11845.0
2022-08-08 13:05:00,73.93,73.93,73.84,73.86,17034.0,66.838,66.838,66.7567,66.7748,17034.0
2022-08-08 13:10:00,73.87,73.94,73.85,73.92,8300.0,66.7838,66.8471,66.7657,66.829,8300.0
2022-08-08 13:15:00,73.94,74.03,73.93,74.03,7208.0,66.8471,66.9284,66.838,66.9284,7208.0
2022-08-08 13:20:00,74.02,74.08,74.0,74.04,7173.0,66.9194,66.9737,66.9013,66.9375,7173.0
2022-08-08 13:25:00,74.06,74.08,73.93,73.93,6600.0,66.9556,66.9737,66.838,66.838,6600.0
2022-08-08 13:30:00,73.93,73.95,73.89,73.9,6801.0,66.838,66.8561,66.8019,66.8109,6801.0
2022-08-08 13:35:00,73.9,73.92,73.87,73.89,6584.0,66.8109,66.829,66.7838,66.8019,6584.0
2022-08-08 13:40:00,73.88,73.92,73.88,73.89,5622.0,66.7928,66.829,66.7928,66.8019,5622.0
2022-08-08 13:45:00,73.88,73.98,73.88,73.97,4149.0,66.7928,66.8832,66.7928,66.8742,4149.0
2022-08-08 13:50:00,73.98,74.04,73.94,73.99,9456.0,66.8832,66.9375,66.8471,66.8923,9456.0
2022-08-08 13:55:00,74.01,74.03,73.95,73.98,7384.0,66.9104,66.9284,66.8561,66.8832,7384.0
2022-08-08 14:00:00,73.98,74.0,73.9,73.91,5205.0,66.8832,66.9013,66.8109,66.82,5205.0
2022-08-08 14:05:00,73.91,73.94,73.85,73.88,7932.0,66.82,66.8471,66.7657,66.7928,7932.0
2022-08-08 14:10:00,73.87,73.87,73.75,73.76,8019.0,66.7838,66.7838,66.6753,66.6843,8019.0
2022-08-08 14:15:00,73.76,73.78,73.67,73.74,17062.0,66.6843,66.7024,66.603,66.6663,17062.0
2022-08-08 14:20:00,73.74,73.78,73.71,73.74,8063.0,66.6663,66.7024,66.6391,66.6663,8063.0
2022-08-08 14:25:00,73.74,73.77,73.72,73.75,6212.0,66.6663,66.6934,66.6482,66.6753,6212.0
2022-08-08 14:30:00,73.74,73.79,73.73,73.78,9534.0,66.6663,66.7115,66.6572,66.7024,9534.0
2022-08-08 14:35:00,73.78,73.85,73.73,73.83,6295.0,66.7024,66.7657,66.6572,66.7476,6295.0
2022-08-08 14:40:00,73.82,73.88,73.78,73.84,4897.0,66.7386,66.7928,66.7024,66.7567,4897.0
2022-08-08 14:45:00,73.84,73.85,73.81,73.83,7973.0,66.7567,66.7657,66.7296,66.7476,7973.0
2022-08-08 14:50:00,73.83,73.87,73.79,73.82,4736.0,66.7476,66.7838,66.7115,66.7386,4736.0
2022-08-08 14:55:00,73.81,73.93,73.81,73.9,7642.0,66.7296,66.838,66.7296,66.8109,7642.0
2022-08-08 15:00:00,73.88,73.97,73.87,73.93,8710.0,66.7928,66.8742,66.7838,66.838,8710.0
2022-08-08 15:05:00,73.94,73.94,73.83,73.88,23053.0,66.8471,66.8471,66.7476,66.7928,23053.0
2022-08-08 15:10:00,73.89,73.89,73.84,73.84,5321.0,66.8019,66.8019,66.7567,66.7567,5321.0
2022-08-08 15:15:00,73.84,73.87,73.8,73.83,9998.0,66.7567,66.7838,66.7205,66.7476,9998.0
2022-08-08 15:20:00,73.84,73.87,73.82,73.84,12981.0,66.7567,66.7838,66.7386,66.7567,12981.0
2022-08-08 15:25:00,73.84,73.86,73.76,73.77,16432.0,66.7567,66.7748,66.6843,66.6934,16432.0
2022-08-08 15:30:00,73.76,73.81,73.74,73.8,21414.0,66.6843,66.7296,66.6663,66.7205,21414.0
2022-08-08 15:35:00,73.83,73.84,73.71,73.73,35983.0,66.7476,66.7567,66.6391,66.6572,35983.0
2022-08-08 15:40:00,73.73,73.8,73.71,73.8,20574.0,66.6572,66.7205,66.6391,66.7205,20574.0
2022-08-08 15:45:00,73.8,73.83,73.75,73.77,41597.0,66.7205,66.7476,66.6753,66.6934,41597.0
2022-08-08 15:50:00,73.76,73.88,73.74,73.84,58718.0,66.6843,66.7928,66.6663,66.7567,58718.0
2022-08-08 15:55:00,73.84,73.94,73.81,73.91,138722.0,66.7567,66.8471,66.7296,66.82,138722.0
2022-08-09 09:30:00,74.02,74.29,73.91,74.29,30365.0,66.9194,67.1635,66.82,67.1635,30365.0
2022-08-09 09:35:00,74.37,74.41,74.23,74.32,8471.0,67.2358,67.272,67.1093,67.1906,8471.0
2022-08-09 09:40:00,74.3,74.34,74.21,74.25,20878.0,67.1725,67.2087,67.0912,67.1273,20878.0
2022-08-09 09:45:00,74.2,74.36,74.2,74.28,4781.0,67.0821,67.2268,67.0821,67.1545,4781.0
2022-08-09 09:50:00,74.28,74.43,74.28,74.37,10253.0,67.1545,67.2901,67.1545,67.2358,10253.0
2022-08-09 09:55:00,74.39,74.69,74.37,74.68,10219.0,67.2539,67.5251,67.2358,67.5161,10219.0
2022-08-09 10:00:00,74.66,74.7,74.51,74.52,13181.0,67.498,67.5342,67.3624,67.3714,13181.0
2022-08-09 10:05:00,74.54,74.54,74.41,74.47,7613.0,67.3895,67.3895,67.272,67.3262,7613.0
2022-08-09 10:10:00,74.48,74.56,74.38,74.44,12970.0,67.3353,67.4076,67.2449,67.2991,12970.0
2022-08-09 10:15:00,74.45,74.48,74.28,74.32,11723.0,67.3082,67.3353,67.1545,67.1906,11723.0
2022-08-09 10:20:00,74.34,74.5,74.33,74.49,14178.0,67.2087,67.3534,67.1997,67.3443,14178.0
2022-08-09 10:25:00,74.48,74.58,74.45,74.56,8950.0,67.3353,67.4257,67.3082,67.4076,8950.0
2022-08-09 10:30:00,74.56,74.57,74.45,74.46,14089.0,67.4076,67.4166,67.3082,67.3172,14089.0
2022-08-09 10:35:00,74.45,74.54,74.45,74.49,15271.0,67.3082,67.3895,67.3082,67.3443,15271.0
2022-08-09 10:40:00,74.5,74.55,74.42,74.42,18402.0,67.3534,67.3986,67.281,67.281,18402.0
2022-08-09 10:45:00,74.41,74.44,74.32,74.37,13328.0,67.272,67.2991,67.1906,67.2358,13328.0
2022-08-09 10:50:00,74.37,74.38,74.31,74.35,8324.0,67.2358,67.2449,67.1816,67.2178,8324.0
2022-08-09 10:55:00,74.34,74.42,74.33,74.37,7600.0,67.2087,67.281,67.1997,67.2358,7600.0
2022-08-09 11:00:00,74.39,74.51,74.39,74.5,5218.0,67.2539,67.3624,67.2539,67.3534,5218.0
2022-08-09 11:05:00,74.52,74.56,74.47,74.48,10633.0,67.3714,67.4076,67.3262,67.3353,10633.0
2022-08-09 11:10:00,74.48,74.54,74.48,74.54,6260.0,67.3353,67.3895,67.3353,67.3895,6260.0
2022-08-09 11:15:00,74.54,74.63,74.54,74.62,15767.0,67.3895,67.4709,67.3895,67.4619,15767.0
2022-08-09 11:20:00,74.67,74.67,74.61,74.63,9003.0,67.5071,67.5071,67.4528,67.4709,9003.0
2022-08-09 11:25:00,74.64,74.72,74.63,74.71,7387.0,67.4799,67.5523,67.4709,67.5432,7387.0
2022-08-09 11:30:00,74.72,74.77,74.7,74.75,9956.0,67.5523,67.5975,67.5342,67.5794,9956.0
2022-08-09 11:35:00,74.75,74.75,74.71,74.71,13680.0,67.5794,67.5794,67.5432,67.5432,13680.0
2022-08-09 11:40:00,74.71,74.76,74.7,74.76,33077.0,67.5432,67.5884,67.5342,67.5884,33077.0
2022-08-09 11:45:00,74.77,74.81,74.73,74.79,11177.0,67.5975,67.6336,67.5613,67.6155,11177.0
2022-08-09 11:50:00,74.82,74.91,74.77,74.91,16964.0,67.6427,67.724,67.5975,67.724,16964.0
2022-08-09 11:55:00,74.9,74.92,74.86,74.86,3541.0,67.715,67.7331,67.6788,67.6788,3541.0
2022-08-09 12:00:00,74.87,74.88,74.79,74.8,3560.0,67.6879,67.6969,67.6155,67.6246,3560.0
2022-08-09 12:05:00,74.81,74.9,74.81,74.9,1488.0,67.6336,67.715,67.6336,67.715,1488.0
2022-08-09 12:10:00,74.9,74.9,74.86,74.9,3518.0,67.715,67.715,67.6788,67.715,3518.0
2022-08-09 12:15:00,74.88,74.89,74.86,74.86,3439.0,67.6969,67.706,67.6788,67.6788,3439.0
2022-08-09 12:20:00,74.86,74.86,74.78,74.78,1981.0,67.6788,67.6788,67.6065,67.6065,1981.0
2022-08-09 12:25:00,74.81,74.83,74.8,74.83,2065.0,67.6336,67.6517,67.6246,67.6517,2065.0
2022-08-09 12:30:00,74.81,74.88,74.79,74.88,6226.0,67.6336,67.6969,67.6155,67.6969,6226.0
2022-08-09 12:35:00,74.87,74.89,74.82,74.87,5100.0,67.6879,67.706,67.6427,67.6879,5100.0
2022-08-09 12:40:00,74.86,74.95,74.85,74.91,32536.0,67.6788,67.7602,67.6698,67.724,32536.0
2022-08-09 12:45:00,74.92,74.97,74.9,74.92,6332.0,67.7331,67.7783,67.715,67.7331,6332.0
2022-08-09 12:50:00,74.94,74.94,74.87,74.87,18357.0,67.7512,67.7512,67.6879,67.6879,18357.0
2022-08-09 12:55:00,74.91,74.93,74.89,74.92,7349.0,67.724,67.7421,67.706,67.7331,7349.0
2022-08-09 13:00:00,74.92,74.92,74.85,74.86,3600.0,67.7331,67.7331,67.6698,67.6788,3600.0
2022-08-09 13:05:00,74.84,74.86,74.82,74.84,10340.0,67.6607,67.6788,67.6427,67.6607,10340.0
2022-08-09 13:10:00,74.84,74.9,74.83,74.9,4648.0,67.6607,67.715,67.6517,67.715,4648.0
2022-08-09 13:15:00,74.91,74.93,74.88,74.92,9395.0,67.724,67.7421,67.6969,67.7331,9395.0
2022-08-09 13:20:00,74.91,74.91,74.84,74.85,3290.0,67.724,67.724,67.6607,67.6698,3290.0
2022-08-09 13:25:00,74.84,74.87,74.81,74.84,5103.0,67.6607,67.6879,67.6336,67.6607,5103.0
2022-08-09 13:30:00,74.84,74.86,74.77,74.77,5096.0,67.6607,67.6788,67.5975,67.5975,5096.0
2022-08-09 13:35:00,74.78,74.93,74.78,74.91,10432.0,67.6065,67.7421,67.6065,67.724,10432.0
2022-08-09 13:40:00,74.9,75.0,74.9,74.99,13240.0,67.715,67.8054,67.715,67.7964,13240.0
2022-08-09 13:45:00,74.97,75.04,74.93,75.02,13638.0,67.7783,67.8416,67.7421,67.8235,13638.0
2022-08-09 13:50:00,75.02,75.02,74.92,74.93,6641.0,67.8235,67.8235,67.7331,67.7421,6641.0
2022-08-09 13:55:00,74.93,74.97,74.91,74.92,5454.0,67.7421,67.7783,67.724,67.7331,5454.0
2022-08-09 14:00:00,74.9,74.97,74.9,74.95,6976.0,67.715,67.7783,67.715,67.7602,6976.0
2022-08-09 14:05:00,74.96,74.97,74.9,74.91,5322.0,67.7692,67.7783,67.715,67.724,5322.0
2022-08-09 14:10:00,74.92,74.93,74.86,74.86,7790.0,67.7331,67.7421,67.6788,67.6788,7790.0
2022-08-09 14:15:00,74.85,74.88,74.83,74.84,4594.0,67.6698,67.6969,67.6517,67.6607,4594.0
2022-08-09 14:20:00,74.85,74.86,74.82,74.83,3852.0,67.6698,67.6788,67.6427,67.6517,3852.0
2022-08-09 14:25:00,74.83,74.86,74.82,74.84,10714.0,67.6517,67.6788,67.6427,67.6607,10714.0
2022-08-09 14:30:00,74.84,74.85,74.8,74.81,8624.0,67.6607,67.6698,67.6246,67.6336,8624.0
2022-08-09 14:35:00,74.83,74.89,74.8,74.84,16881.0,67.6517,67.706,67.6246,67.6607,16881.0
2022-08-09 14:40:00,74.84,74.84,74.79,74.79,5044.0,67.6607,67.6607,67.6155,67.6155,5044.0
2022-08-09 14:45:00,74.79,74.84,74.78,74.84,6231.0,67.6155,67.6607,67.6065,67.6607,6231.0
2022-08-09 14:50:00,74.84,74.9,74.82,74.85,18136.0,67.6607,67.715,67.6427,67.6698,18136.0
2022-08-09 14:55:00,74.84,74.9,74.83,74.88,21465.0,67.6607,67.715,67.6517,67.6969,21465.0
2022-08-09 15:00:00,74.88,74.89,74.8,74.81,13898.0,67.6969,67.706,67.6246,67.6336,13898.0
2022-08-09 15:05:00,74.81,74.87,74.8,74.86,22367.0,67.6336,67.6879,67.6246,67.6788,22367.0
2022-08-09 15:10:00,74.86,74.86,74.82,74.83,14250.0,67.6788,67.6788,67.6427,67.6517,14250.0
2022-08-09 15:15:00,74.83,74.85,74.79,74.85,37509.0,67.6517,67.6698,67.6155,67.6698,37509.0
2022-08-09 15:20:00,74.85,74.89,74.85,74.86,14034.0,67.6698,67.706,67.6698,67.6788,14034.0
2022-08-09 15:25:00,74.87,74.93,74.86,74.92,15695.0,67.6879,67.7421,67.6788,67.7331,15695.0
2022-08-09 15:30:00,74.92,74.97,74.9,74.94,24015.0,67.7331,67.7783,67.715,67.7512,24015.0
2022-08-09 15:35:00,74.94,74.97,74.89,74.9,23117.0,67.7512,67.7783,67.706,67.715,23117.0
2022-08-09 15:40:00,74.9,74.95,74.85,74.86,32568.0,67.715,67.7602,67.6698,67.6788,32568.0
2022-08-09 15:45:00,74.88,74.89,74.77,74.83,33455.0,67.6969,67.706,67.5975,67.6517,33455.0
2022-08-09 15:50:00,74.83,74.9,74.83,74.89,59037.0,67.6517,67.715,67.6517,67.706,59037.0
2022-08-09 15:55:00,74.89,74.89,74.75,74.83,164107.0,67.706,67.706,67.5794,67.6517,164107.0
2022-08-10 09:30:00,75.3,75.46,75.07,75.14,39676.0,68.0766,68.2213,67.8687,67.932,39676.0
2022-08-10 09:35:00,75.18,75.24,75.06,75.12,6152.0,67.9681,68.0224,67.8596,67.9139,6152.0
2022-08-10 09:40:00,75.14,75.3,75.1,75.21,25287.0,67.932,68.0766,67.8958,67.9953,25287.0
2022-08-10 09:45:00,75.19,75.3,75.04,75.12,30389.0,67.9772,68.0766,67.8416,67.9139,30389.0
2022-08-10 09:50:00,75.11,75.25,75.08,75.18,8602.0,67.9048,68.0314,67.8777,67.9681,8602.0
2022-08-10 09:55:00,75.2,75.28,75.19,75.27,15821.0,67.9862,68.0585,67.9772,68.0495,15821.0
2022-08-10 10:00:00,75.28,75.28,75.15,75.2,9308.0,68.0585,68.0585,67.941,67.9862,9308.0
2022-08-10 10:05:00,75.22,75.23,75.11,75.22,7451.0,68.0043,68.0133,67.9048,68.0043,7451.0
2022-08-10 10:10:00,75.21,75.33,75.19,75.29,11112.0,67.9953,68.1037,67.9772,68.0676,11112.0
2022-08-10 10:15:00,75.31,75.44,75.3,75.42,13895.0,68.0857,68.2032,68.0766,68.1851,13895.0
2022-08-10 10:20:00,75.44,75.48,75.31,75.36,13450.0,68.2032,68.2394,68.0857,68.1309,13450.0
2022-08-10 10:25:00,75.38,75.44,75.33,75.37,7580.0,68.1489,68.2032,68.1037,68.1399,7580.0
2022-08-10 10:30:00,75.37,75.42,75.35,75.37,8534.0,68.1399,68.1851,68.1218,68.1399,8534.0
2022-08-10 10:35:00,75.39,75.39,75.29,75.3,11433.0,68.158,68.158,68.0676,68.0766,11433.0
2022-08-10 10:40:00,75.3,75.42,75.29,75.37,8599.0,68.0766,68.1851,68.0676,68.1399,8599.0
2022-08-10 10:45:00,75.4,75.4,75.27,75.28,14112.0,68.167,68.167,68.0495,68.0585,14112.0
2022-08-10 10:50:00,75.24,75.27,75.18,75.21,10479.0,68.0224,68.0495,67.9681,67.9953,10479.0
2022-08-10 10:55:00,75.22,75.27,75.16,75.17,12263.0,68.0043,68.0495,67.9501,67.9591,12263.0
2022-08-10 11:00:00,75.18,75.28,75.15,75.16,21847.0,67.9681,68.0585,67.941,67.9501,21847.0
2022-08-10 11:05:00,75.15,75.26,75.14,75.24,6219.0,67.941,68.0405,67.932,68.0224,6219.0
2022-08-10 11:10:00,75.24,75.24,75.08,75.12,10368.0,68.0224,68.0224,67.8777,67.9139,10368.0
2022-08-10 11:15:00,75.12,75.15,75.1,75.12,7818.0,67.9139,67.941,67.8958,67.9139,7818.0
2022-08-10 11:20:00,75.1,75.17,75.1,75.17,8185.0,67.8958,67.9591,67.8958,67.9591,8185.0
2022-08-10 11:25:00,75.19,75.2,75.07,75.1,8520.0,67.9772,67.9862,67.8687,67.8958,8520.0
2022-08-10 11:30:00,75.11,75.16,75.08,75.12,4408.0,67.9048,67.9501,67.8777,67.9139,4408.0
2022-08-10 11:35:00,75.12,75.12,75.04,75.1,5097.0,67.9139,67.9139,67.8416,67.8958,5097.0
2022-08-10 11:40:00,75.09,75.12,75.06,75.08,4119.0,67.8868,67.9139,67.8596,67.8777,4119.0
2022-08-10 11:45:00,75.09,75.09,74.99,74.99,6724.0,67.8868,67.8868,67.7964,67.7964,6724.0
2022-08-10 11:50:00,74.98,74.98,74.9,74.9,5828.0,67.7873,67.7873,67.715,67.715,5828.0
2022-08-10 11:55:00,74.91,74.95,74.91,74.93,6950.0,67.724,67.7602,67.724,67.7421,6950.0
2022-08-10 12:00:00,74.91,74.92,74.89,74.9,3918.0,67.724,67.7331,67.706,67.715,3918.0
2022-08-10 12:05:00,74.89,74.91,74.83,74.83,12214.0,67.706,67.724,67.6517,67.6517,12214.0
2022-08-10 12:10:00,74.83,74.84,74.79,74.81,4426.0,67.6517,67.6607,67.6155,67.6336,4426.0
2022-08-10 12:15:00,74.79,74.79,74.68,74.7,7067.0,67.6155,67.6155,67.5161,67.5342,7067.0
2022-08-10 12:20:00,74.7,74.78,74.69,74.72,9021.0,67.5342,67.6065,67.5251,67.5523,9021.0
2022-08-10 12:25:00,74.73,74.73,74.63,74.65,32426.0,67.5613,67.5613,67.4709,67.489,32426.0
2022-08-10 12:30:00,74.66,74.71,74.65,74.68,6086.0,67.498,67.5432,67.489,67.5161,6086.0
2022-08-10 12:35:00,74.68,74.72,74.67,74.72,5798.0,67.5161,67.5523,67.5071,67.5523,5798.0
2022-08-10 12:40:00,74.73,74.76,74.67,74.75,6305.0,67.5613,67.5884,67.5071,67.5794,6305.0
2022-08-10 12:45:00,74.81,74.82,74.76,74.78,3202.0,67.6336,67.6427,67.5884,67.6065,3202.0
2022-08-10 12:50:00,74.79,74.8,74.75,74.77,4817.0,67.6155,67.6246,67.5794,67.5975,4817.0
2022-08-10 12:55:00,74.75,74.78,74.71,74.76,5790.0,67.5794,67.6065,67.5432,67.5884,5790.0
2022-08-10 13:00:00,74.77,74.84,74.74,74.74,6844.0,67.5975,67.6607,67.5703,67.5703,6844.0
2022-08-10 13:05:00,74.75,74.85,74.74,74.83,3869.0,67.5794,67.6698,67.5703,67.6517,3869.0
2022-08-10 13:10:00,74.84,74.9,74.82,74.88,5704.0,67.6607,67.715,67.6427,67.6969,5704.0
2022-08-10 13:15:00,74.88,74.88,74.84,74.87,7610.0,67.6969,67.6969,67.6607,67.6879,7610.0
2022-08-10 13:20:00,74.87,74.91,74.83,74.9,7879.0,67.6879,67.724,67.6517,67.715,7879.0
2022-08-10 13:25:00,74.89,74.91,74.79,74.8,10361.0,67.706,67.724,67.6155,67.6246,10361.0
2022-08-10 13:30:00,74.81,74.82,74.72,74.72,5439.0,67.6336,67.6427,67.5523,67.5523,5439.0
2022-08-10 13:35:00,74.72,74.84,74.71,74.8,10357.0,67.5523,67.6607,67.5432,67.6246,10357.0
2022-08-10 13:40:00,74.79,74.84,74.77,74.83,10599.0,67.6155,67.6607,67.5975,67.6517,10599.0
2022-08-10 13:45:00,74.82,74.83,74.77,74.79,11562.0,67.6427,67.6517,67.5975,67.6155,11562.0
2022-08-10 13:50:00,74.8,74.8,74.72,74.76,7177.0,67.6246,67.6246,67.5523,67.5884,7177.0
2022-08-10 13:55:00,74.76,74.79,74.75,74.77,6315.0,67.5884,67.6155,67.5794,67.5975,6315.0
2022-08-10 14:00:00,74.77,74.78,74.68,74.72,15060.0,67.5975,67.6065,67.5161,67.5523,15060.0
2022-08-10 14:05:00,74.71,74.79,74.71,74.76,51017.0,67.5432,67.6155,67.5432,67.5884,51017.0
2022-08-10 14:10:00,74.75,74.79,74.72,74.78,3445.0,67.5794,67.6155,67.5523,67.6065,3445.0
2022-08-10 14:15:00,74.79,74.82,74.75,74.8,9530.0,67.6155,67.6427,67.5794,67.6246,9530.0
2022-08-10 14:20:00,74.82,74.83,74.76,74.76,20416.0,67.6427,67.6517,67.5884,67.5884,20416.0
2022-08-10 14:25:00,74.77,74.8,74.75,74.75,4814.0,67.5975,67.6246,67.5794,67.5794,4814.0
2022-08-10 14:30:00,74.76,74.8,74.71,74.72,8360.0,67.5884,67.6246,67.5432,67.5523,8360.0
2022-08-10 14:35:00,74.71,74.77,74.71,74.75,6229.0,67.5432,67.5975,67.5432,67.5794,6229.0
2022-08-10 14:40:00,74.76,74.82,74.74,74.81,7070.0,67.5884,67.6427,67.5703,67.6336,7070.0
2022-08-10 14:45:00,74.81,74.83,74.75,74.81,8508.0,67.6336,67.6517,67.5794,67.6336,8508.0
2022-08-10 14:50:00,74.82,74.85,74.81,74.84,7275.0,67.6427,67.6698,67.6336,67.6607,7275.0
2022-08-10 14:55:00,74.84,74.84,74.77,74.78,3331.0,67.6607,67.6607,67.5975,67.6065,3331.0
2022-08-10 15:00:00,74.79,74.85,74.78,74.84,8164.0,67.6155,67.6698,67.6065,67.6607,8164.0
2022-08-10 15:05:00,74.84,74.86,74.81,74.84,11366.0,67.6607,67.6788,67.6336,67.6607,11366.0
2022-08-10 15:10:00,74.84,74.9,74.83,74.9,11109.0,67.6607,67.715,67.6517,67.715,11109.0
2022-08-10 15:15:00,74.9,74.93,74.89,74.92,12655.0,67.715,67.7421,67.706,67.7331,12655.0
2022-08-10 15:20:00,74.93,74.96,74.89,74.89,14513.0,67.7421,67.7692,67.706,67.706,14513.0
2022-08-10 15:25:00,74.9,74.94,74.88,74.88,16057.0,67.715,67.7512,67.6969,67.6969,16057.0
2022-08-10 15:30:00,74.88,74.94,74.86,74.94,21171.0,67.6969,67.7512,67.6788,67.7512,21171.0
2022-08-10 15:35:00,74.93,75.05,74.91,75.05,20283.0,67.7421,67.8506,67.724,67.8506,20283.0
2022-08-10 15:40:00,75.05,75.12,75.05,75.12,26794.0,67.8506,67.9139,67.8506,67.9139,26794.0
2022-08-10 15:45:00,75.11,75.13,75.03,75.06,35436.0,67.9048,67.9229,67.8325,67.8596,35436.0
2022-08-10 15:50:00,75.07,75.07,74.98,75.01,136806.0,67.8687,67.8687,67.7873,67.8144,136806.0
2022-08-10 15:55:00,75.04,75.2,74.99,75.11,266765.0,67.8416,67.9862,67.7964,67.9048,266765.0
2022-08-11 09:30:00,75.25,75.28,74.74,75.12,49408.0,68.0314,68.0585,67.5703,67.9139,49408.0
2022-08-11 09:35:00,75.15,75.18,75.03,75.1,14100.0,67.941,67.9681,67.8325,67.8958,14100.0
2022-08-11 09:40:00,75.15,75.2,75.02,75.2,44366.0,67.941,67.9862,67.8235,67.9862,44366.0
2022-08-11 09:45:00,75.21,75.27,75.11,75.17,33183.0,67.9953,68.0495,67.9048,67.9591,33183.0
2022-08-11 09:50:00,75.17,75.38,75.12,75.27,15184.0,67.9591,68.1489,67.9139,68.0495,15184.0
2022-08-11 09:55:00,75.3,75.3,75.2,75.28,12468.0,68.0766,68.0766,67.9862,68.0585,12468.0
2022-08-11 10:00:00,75.29,75.48,75.27,75.48,10543.0,68.0676,68.2394,68.0495,68.2394,10543.0
2022-08-11 10:05:00,75.5,75.67,75.49,75.62,9953.0,68.2574,68.4111,68.2484,68.3659,9953.0
2022-08-11 10:10:00,75.61,75.65,75.57,75.59,15244.0,68.3569,68.393,68.3207,68.3388,15244.0
2022-08-11 10:15:00,75.56,75.61,75.47,75.53,26241.0,68.3117,68.3569,68.2303,68.2846,26241.0
2022-08-11 10:20:00,75.51,75.67,75.51,75.67,2703.0,68.2665,68.4111,68.2665,68.4111,2703.0
2022-08-11 10:25:00,75.65,75.68,75.59,75.62,5602.0,68.393,68.4202,68.3388,68.3659,5602.0
2022-08-11 10:30:00,75.6,75.69,75.58,75.68,10371.0,68.3478,68.4292,68.3298,68.4202,10371.0
2022-08-11 10:35:00,75.67,75.78,75.67,75.72,8943.0,68.4111,68.5106,68.4111,68.4563,8943.0
2022-08-11 10:40:00,75.7,75.78,75.68,75.75,10190.0,68.4382,68.5106,68.4202,68.4835,10190.0
2022-08-11 10:45:00,75.75,75.8,75.71,75.77,10157.0,68.4835,68.5287,68.4473,68.5015,10157.0
2022-08-11 10:50:00,75.79,75.8,75.72,75.78,9698.0,68.5196,68.5287,68.4563,68.5106,9698.0
2022-08-11 10:55:00,75.79,75.8,75.64,75.66,9680.0,68.5196,68.5287,68.384,68.4021,9680.0
2022-08-11 11:00:00,75.66,75.66,75.56,75.58,8699.0,68.4021,68.4021,68.3117,68.3298,8699.0
2022-08-11 11:05:00,75.59,75.7,75.59,75.67,5654.0,68.3388,68.4382,68.3388,68.4111,5654.0
2022-08-11 11:10:00,75.65,75.69,75.6,75.61,6186.0,68.393,68.4292,68.3478,68.3569,6186.0
2022-08-11 11:15:00,75.61,75.72,75.61,75.72,11006.0,68.3569,68.4563,68.3569,68.4563,11006.0
2022-08-11 11:20:00,75.72,75.83,75.7,75.83,5397.0,68.4563,68.5558,68.4382,68.5558,5397.0
2022-08-11 11:25:00,75.82,75.82,75.68,75.7,5947.0,68.5467,68.5467,68.4202,68.4382,5947.0
2022-08-11 11:30:00,75.71,75.72,75.63,75.64,5881.0,68.4473,68.4563,68.375,68.384,5881.0
2022-08-11 11:35:00,75.62,75.67,75.52,75.67,7805.0,68.3659,68.4111,68.2755,68.4111,7805.0
2022-08-11 11:40:00,75.66,75.66,75.57,75.58,6118.0,68.4021,68.4021,68.3207,68.3298,6118.0
2022-08-11 11:45:00,75.57,75.74,75.57,75.74,3986.0,68.3207,68.4744,68.3207,68.4744,3986.0
2022-08-11 11:50:00,75.73,75.82,75.71,75.81,3906.0,68.4654,68.5467,68.4473,68.5377,3906.0
2022-08-11 11:55:00,75.81,75.81,75.74,75.76,5535.0,68.5377,68.5377,68.4744,68.4925,5535.0
2022-08-11 12:00:00,75.76,75.76,75.65,75.65,4050.0,68.4925,68.4925,68.393,68.393,4050.0
2022-08-11 12:05:00,75.63,75.73,75.6,75.68,27211.0,68.375,68.4654,68.3478,68.4202,27211.0
2022-08-11 12:10:00,75.68,75.7,75.65,75.7,6099.0,68.4202,68.4382,68.393,68.4382,6099.0
2022-08-11 12:15:00,75.67,75.75,75.66,75.69,6016.0,68.4111,68.4835,68.4021,68.4292,6016.0
2022-08-11 12:20:00,75.68,75.69,75.59,75.59,10667.0,68.4202,68.4292,68.3388,68.3388,10667.0
2022-08-11 12:25:00,75.58,75.6,75.5,75.52,15966.0,68.3298,68.3478,68.2574,68.2755,15966.0
2022-08-11 12:30:00,75.53,75.57,75.51,75.57,5728.0,68.2846,68.3207,68.2665,68.3207,5728.0
2022-08-11 12:35:00,75.58,75.66,75.58,75.61,7063.0,68.3298,68.4021,68.3298,68.3569,7063.0
2022-08-11 12:40:00,75.59,75.6,75.53,75.56,6829.0,68.3388,68.3478,68.2846,68.3117,6829.0
2022-08-11 12:45:00,75.56,75.58,75.48,75.49,14546.0,68.3117,68.3298,68.2394,68.2484,14546.0
2022-08-11 12:50:00,75.47,75.48,75.42,75.47,9966.0,68.2303,68.2394,68.1851,68.2303,9966.0
2022-08-11 12:55:00,75.47,75.48,75.43,75.46,10361.0,68.2303,68.2394,68.1941,68.2213,10361.0
2022-08-11 13:00:00,75.46,75.47,75.41,75.46,3002.0,68.2213,68.2303,68.1761,68.2213,3002.0
2022-08-11 13:05:00,75.46,75.5,75.42,75.49,11855.0,68.2213,68.2574,68.1851,68.2484,11855.0
2022-08-11 13:10:00,75.49,75.49,75.44,75.45,4813.0,68.2484,68.2484,68.2032,68.2122,4813.0
2022-08-11 13:15:00,75.44,75.49,75.43,75.46,3914.0,68.2032,68.2484,68.1941,68.2213,3914.0
2022-08-11 13:20:00,75.46,75.47,75.41,75.47,4084.0,68.2213,68.2303,68.1761,68.2303,4084.0
2022-08-11 13:25:00,75.47,75.47,75.4,75.41,2777.0,68.2303,68.2303,68.167,68.1761,2777.0
2022-08-11 13:30:00,75.39,75.39,75.28,75.29,16663.0,68.158,68.158,68.0585,68.0676,16663.0
2022-08-11 13:35:00,75.3,75.35,75.27,75.27,13491.0,68.0766,68.1218,68.0495,68.0495,13491.0
2022-08-11 13:40:00,75.26,75.31,75.21,75.27,6748.0,68.0405,68.0857,67.9953,68.0495,6748.0
2022-08-11 13:45:00,75.25,75.28,75.21,75.21,7839.0,68.0314,68.0585,67.9953,67.9953,7839.0
2022-08-11 13:50:00,75.2,75.21,75.13,75.19,16762.0,67.9862,67.9953,67.9229,67.9772,16762.0
2022-08-11 13:55:00,75.21,75.27,75.21,75.26,6662.0,67.9953,68.0495,67.9953,68.0405,6662.0
2022-08-11 14:00:00,75.26,75.28,75.23,75.24,7103.0,68.0405,68.0585,68.0133,68.0224,7103.0
2022-08-11 14:05:00,75.25,75.25,75.13,75.13,6995.0,68.0314,68.0314,67.9229,67.9229,6995.0
2022-08-11 14:10:00,75.14,75.16,75.04,75.04,9046.0,67.932,67.9501,67.8416,67.8416,9046.0
2022-08-11 14:15:00,75.04,75.08,75.02,75.07,5912.0,67.8416,67.8777,67.8235,67.8687,5912.0
2022-08-11 14:20:00,75.05,75.05,74.99,75.02,8242.0,67.8506,67.8506,67.7964,67.8235,8242.0
2022-08-11 14:25:00,75.01,75.04,74.98,75.01,6425.0,67.8144,67.8416,67.7873,67.8144,6425.0
2022-08-11 14:30:00,75.02,75.05,74.95,74.98,9987.0,67.8235,67.8506,67.7602,67.7873,9987.0
2022-08-11 14:35:00,74.99,74.99,74.95,74.97,4768.0,67.7964,67.7964,67.7602,67.7783,4768.0
2022-08-11 14:40:00,74.96,74.96,74.87,74.87,10026.0,67.7692,67.7692,67.6879,67.6879,10026.0
2022-08-11 14:45:00,74.88,74.93,74.88,74.89,12784.0,67.6969,67.7421,67.6969,67.706,12784.0
2022-08-11 14:50:00,74.88,74.92,74.85,74.88,22673.0,67.6969,67.7331,67.6698,67.6969,22673.0
2022-08-11 14:55:00,74.87,74.89,74.83,74.84,44217.0,67.6879,67.706,67.6517,67.6607,44217.0
2022-08-11 15:00:00,74.83,74.84,74.73,74.79,16358.0,67.6517,67.6607,67.5613,67.6155,16358.0
2022-08-11 15:05:00,74.8,74.8,74.75,74.76,11669.0,67.6246,67.6246,67.5794,67.5884,11669.0
2022-08-11 15:10:00,74.78,74.79,74.66,74.73,12819.0,67.6065,67.6155,67.498,67.5613,12819.0
2022-08-11 15:15:00,74.73,74.75,74.68,74.74,18680.0,67.5613,67.5794,67.5161,67.5703,18680.0
2022-08-11 15:20:00,74.75,74.78,74.71,74.72,13114.0,67.5794,67.6065,67.5432,67.5523,13114.0
2022-08-11 15:25:00,74.72,74.75,74.65,74.65,18100.0,67.5523,67.5794,67.489,67.489,18100.0
2022-08-11 15:30:00,74.66,74.79,74.66,74.78,22585.0,67.498,67.6155,67.498,67.6065,22585.0
2022-08-11 15:35:00,74.78,74.79,74.7,74.72,25530.0,67.6065,67.6155,67.5342,67.5523,25530.0
2022-08-11 15:40:00,74.72,74.78,74.64,74.65,23273.0,67.5523,67.6065,67.4799,67.489,23273.0
2022-08-11 15:45:00,74.65,74.65,74.52,74.57,37505.0,67.489,67.489,67.3714,67.4166,37505.0
2022-08-11 15:50:00,74.57,74.64,74.5,74.64,67257.0,67.4166,67.4799,67.3534,67.4799,67257.0
2022-08-11 15:55:00,74.64,74.65,74.52,74.61,130103.0,67.4799,67.489,67.3714,67.4528,130103.0
2022-08-12 09:30:00,75.21,75.43,75.06,75.39,30211.0,67.9953,68.1941,67.8596,68.158,30211.0
2022-08-12 09:35:00,75.48,75.5,75.29,75.47,7905.0,68.2394,68.2574,68.0676,68.2303,7905.0
2022-08-12 09:40:00,75.47,75.47,75.29,75.33,7952.0,68.2303,68.2303,68.0676,68.1037,7952.0
2022-08-12 09:45:00,75.36,75.41,75.31,75.34,6642.0,68.1309,68.1761,68.0857,68.1128,6642.0
2022-08-12 09:50:00,75.4,75.5,75.35,75.47,5546.0,68.167,68.2574,68.1218,68.2303,5546.0
2022-08-12 09:55:00,75.53,75.59,75.51,75.56,8041.0,68.2846,68.3388,68.2665,68.3117,8041.0
2022-08-12 10:00:00,75.56,75.63,75.44,75.48,18277.0,68.3117,68.375,68.2032,68.2394,18277.0
2022-08-12 10:05:00,75.46,75.51,75.34,75.34,3617.0,68.2213,68.2665,68.1128,68.1128,3617.0
2022-08-12 10:10:00,75.37,75.43,75.33,75.41,5351.0,68.1399,68.1941,68.1037,68.1761,5351.0
2022-08-12 10:15:00,75.37,75.37,75.29,75.35,11412.0,68.1399,68.1399,68.0676,68.1218,11412.0
2022-08-12 10:20:00,75.36,75.44,75.34,75.44,11096.0,68.1309,68.2032,68.1128,68.2032,11096.0
2022-08-12 10:25:00,75.46,75.52,75.42,75.46,8621.0,68.2213,68.2755,68.1851,68.2213,8621.0
2022-08-12 10:30:00,75.45,75.52,75.42,75.45,15334.0,68.2122,68.2755,68.1851,68.2122,15334.0
2022-08-12 10:35:00,75.45,75.48,75.35,75.35,10501.0,68.2122,68.2394,68.1218,68.1218,10501.0
2022-08-12 10:40:00,75.39,75.51,75.39,75.47,25246.0,68.158,68.2665,68.158,68.2303,25246.0
2022-08-12 10:45:00,75.48,75.52,75.41,75.41,14991.0,68.2394,68.2755,68.1761,68.1761,14991.0
2022-08-12 10:50:00,75.43,75.44,75.36,75.37,4673.0,68.1941,68.2032,68.1309,68.1399,4673.0
2022-08-12 10:55:00,75.36,75.48,75.35,75.44,4617.0,68.1309,68.2394,68.1218,68.2032,4617.0
2022-08-12 11:00:00,75.45,75.58,75.45,75.58,11197.0,68.2122,68.3298,68.2122,68.3298,11197.0
2022-08-12 11:05:00,75.61,75.61,75.54,75.54,3919.0,68.3569,68.3569,68.2936,68.2936,3919.0
2022-08-12 11:10:00,75.57,75.63,75.57,75.59,4964.0,68.3207,68.375,68.3207,68.3388,4964.0
2022-08-12 11:15:00,75.58,75.64,75.55,75.59,12492.0,68.3298,68.384,68.3026,68.3388,12492.0
2022-08-12 11:20:00,75.62,75.66,75.6,75.64,6637.0,68.3659,68.4021,68.3478,68.384,6637.0
2022-08-12 11:25:00,75.66,75.72,75.65,75.72,5669.0,68.4021,68.4563,68.393,68.4563,5669.0
2022-08-12 11:30:00,75.73,75.77,75.71,75.72,2780.0,68.4654,68.5015,68.4473,68.4563,2780.0
2022-08-12 11:35:00,75.73,75.78,75.69,75.69,7020.0,68.4654,68.5106,68.4292,68.4292,7020.0
2022-08-12 11:40:00,75.71,75.74,75.69,75.73,4114.0,68.4473,68.4744,68.4292,68.4654,4114.0
2022-08-12 11:45:00,75.72,75.75,75.71,75.72,6011.0,68.4563,68.4835,68.4473,68.4563,6011.0
2022-08-12 11:50:00,75.73,75.75,75.71,75.74,3654.0,68.4654,68.4835,68.4473,68.4744,3654.0
2022-08-12 11:55:00,75.77,75.78,75.74,75.77,6431.0,68.5015,68.5106,68.4744,68.5015,6431.0
2022-08-12 12:00:00,75.74,75.75,75.71,75.72,4930.0,68.4744,68.4835,68.4473,68.4563,4930.0
2022-08-12 12:05:00,75.73,75.74,75.68,75.68,13162.0,68.4654,68.4744,68.4202,68.4202,13162.0
2022-08-12 12:10:00,75.68,75.7,75.63,75.63,9958.0,68.4202,68.4382,68.375,68.375,9958.0
2022-08-12 12:15:00,75.64,75.68,75.63,75.67,6129.0,68.384,68.4202,68.375,68.4111,6129.0
2022-08-12 12:20:00,75.66,75.67,75.63,75.63,5556.0,68.4021,68.4111,68.375,68.375,5556.0
2022-08-12 12:25:00,75.61,75.64,75.58,75.62,6354.0,68.3569,68.384,68.3298,68.3659,6354.0
2022-08-12 12:30:00,75.61,75.64,75.6,75.61,6143.0,68.3569,68.384,68.3478,68.3569,6143.0
2022-08-12 12:35:00,75.62,75.63,75.6,75.63,5667.0,68.3659,68.375,68.3478,68.375,5667.0
2022-08-12 12:40:00,75.63,75.69,75.62,75.69,4095.0,68.375,68.4292,68.3659,68.4292,4095.0
2022-08-12 12:45:00,75.69,75.7,75.66,75.67,4879.0,68.4292,68.4382,68.4021,68.4111,4879.0
2022-08-12 12:50:00,75.65,75.76,75.64,75.75,4890.0,68.393,68.4925,68.384,68.4835,4890.0
2022-08-12 12:55:00,75.73,75.76,75.68,75.69,7039.0,68.4654,68.4925,68.4202,68.4292,7039.0
2022-08-12 13:00:00,75.68,75.73,75.66,75.69,4692.0,68.4202,68.4654,68.4021,68.4292,4692.0
2022-08-12 13:05:00,75.7,75.74,75.7,75.72,5302.0,68.4382,68.4744,68.4382,68.4563,5302.0
2022-08-12 13:10:00,75.72,75.72,75.68,75.7,3947.0,68.4563,68.4563,68.4202,68.4382,3947.0
2022-08-12 13:15:00,75.69,75.72,75.68,75.7,3271.0,68.4292,68.4563,68.4202,68.4382,3271.0
2022-08-12 13:20:00,75.7,75.75,75.69,75.73,6565.0,68.4382,68.4835,68.4292,68.4654,6565.0
2022-08-12 13:25:00,75.73,75.79,75.72,75.78,5056.0,68.4654,68.5196,68.4563,68.5106,5056.0
2022-08-12 13:30:00,75.8,75.82,75.72,75.74,8109.0,68.5287,68.5467,68.4563,68.4744,8109.0
2022-08-12 13:35:00,75.77,75.81,75.74,75.78,5290.0,68.5015,68.5377,68.4744,68.5106,5290.0
2022-08-12 13:40:00,75.77,75.82,75.75,75.76,2175.0,68.5015,68.5467,68.4835,68.4925,2175.0
2022-08-12 13:45:00,75.76,75.76,75.7,75.7,7083.0,68.4925,68.4925,68.4382,68.4382,7083.0
2022-08-12 13:50:00,75.72,75.73,75.7,75.72,7091.0,68.4563,68.4654,68.4382,68.4563,7091.0
2022-08-12 13:55:00,75.72,75.73,75.71,75.72,3271.0,68.4563,68.4654,68.4473,68.4563,3271.0
2022-08-12 14:00:00,75.73,75.74,75.67,75.69,4089.0,68.4654,68.4744,68.4111,68.4292,4089.0
2022-08-12 14:05:00,75.68,75.71,75.67,75.71,4952.0,68.4202,68.4473,68.4111,68.4473,4952.0
2022-08-12 14:10:00,75.72,75.76,75.72,75.72,6576.0,68.4563,68.4925,68.4563,68.4563,6576.0
2022-08-12 14:15:00,75.72,75.74,75.69,75.71,4816.0,68.4563,68.4744,68.4292,68.4473,4816.0
2022-08-12 14:20:00,75.7,75.74,75.67,75.72,10898.0,68.4382,68.4744,68.4111,68.4563,10898.0
2022-08-12 14:25:00,75.73,75.75,75.69,75.7,5080.0,68.4654,68.4835,68.4292,68.4382,5080.0
2022-08-12 14:30:00,75.71,75.75,75.7,75.75,6342.0,68.4473,68.4835,68.4382,68.4835,6342.0
2022-08-12 14:35:00,75.75,75.77,75.69,75.7,7434.0,68.4835,68.5015,68.4292,68.4382,7434.0
2022-08-12 14:40:00,75.7,75.7,75.62,75.63,9025.0,68.4382,68.4382,68.3659,68.375,9025.0
2022-08-12 14:45:00,75.64,75.64,75.57,75.59,6651.0,68.384,68.384,68.3207,68.3388,6651.0
2022-08-12 14:50:00,75.58,75.64,75.58,75.61,7955.0,68.3298,68.384,68.3298,68.3569,7955.0
2022-08-12 14:55:00,75.62,75.66,75.62,75.63,7511.0,68.3659,68.4021,68.3659,68.375,7511.0
2022-08-12 15:00:00,75.63,75.73,75.62,75.71,16011.0,68.375,68.4654,68.3659,68.4473,16011.0
2022-08-12 15:05:00,75.72,75.81,75.72,75.78,10321.0,68.4563,68.5377,68.4563,68.5106,10321.0
2022-08-12 15:10:00,75.78,75.83,75.77,75.81,10375.0,68.5106,68.5558,68.5015,68.5377,10375.0
2022-08-12 15:15:00,75.8,75.85,75.8,75.82,8767.0,68.5287,68.5739,68.5287,68.5467,8767.0
2022-08-12 15:20:00,75.84,75.84,75.72,75.76,17784.0,68.5648,68.5648,68.4563,68.4925,17784.0
2022-08-12 15:25:00,75.77,75.81,75.75,75.8,13165.0,68.5015,68.5377,68.4835,68.5287,13165.0
2022-08-12 15:30:00,75.78,75.85,75.77,75.79,17339.0,68.5106,68.5739,68.5015,68.5196,17339.0
2022-08-12 15:35:00,75.78,75.81,75.76,75.8,15042.0,68.5106,68.5377,68.4925,68.5287,15042.0
2022-08-12 15:40:00,75.81,75.83,75.78,75.82,37369.0,68.5377,68.5558,68.5106,68.5467,37369.0
2022-08-12 15:45:00,75.82,75.87,75.79,75.87,33259.0,68.5467,68.5919,68.5196,68.5919,33259.0
2022-08-12 15:50:00,75.87,75.96,75.87,75.9,60317.0,68.5919,68.6733,68.5919,68.6191,60317.0
2022-08-12 15:55:00,75.9,75.99,75.89,75.95,129812.0,68.6191,68.7004,68.61,68.6643,129812.0
2022-08-15 09:30:00,76.0,76.12,75.66,75.72,26152.0,68.7095,68.818,68.4021,68.4563,26152.0
2022-08-15 09:35:00,75.71,76.0,75.7,75.99,8734.0,68.4473,68.7095,68.4382,68.7004,8734.0
2022-08-15 09:40:00,76.0,76.2,76.0,76.18,6165.0,68.7095,68.8903,68.7095,68.8722,6165.0
2022-08-15 09:45:00,76.22,76.27,76.16,76.19,6067.0,68.9084,68.9536,68.8541,68.8812,6067.0
2022-08-15 09:50:00,76.2,76.28,76.17,76.22,15034.0,68.8903,68.9626,68.8632,68.9084,15034.0
2022-08-15 09:55:00,76.18,76.18,76.04,76.11,5618.0,68.8722,68.8722,68.7456,68.8089,5618.0
2022-08-15 10:00:00,76.1,76.17,76.1,76.11,13353.0,68.7999,68.8632,68.7999,68.8089,13353.0
2022-08-15 10:05:00,76.09,76.19,76.08,76.17,3624.0,68.7908,68.8812,68.7818,68.8632,3624.0
2022-08-15 10:10:00,76.16,76.3,76.15,76.25,7068.0,68.8541,68.9807,68.8451,68.9355,7068.0
2022-08-15 10:15:00,76.24,76.29,76.1,76.1,6136.0,68.9264,68.9717,68.7999,68.7999,6136.0
2022-08-15 10:20:00,76.13,76.14,76.05,76.05,5205.0,68.827,68.836,68.7547,68.7547,5205.0
2022-08-15 10:25:00,76.06,76.11,76.05,76.1,5361.0,68.7637,68.8089,68.7547,68.7999,5361.0
2022-08-15 10:30:00,76.1,76.13,76.06,76.06,2662.0,68.7999,68.827,68.7637,68.7637,2662.0
2022-08-15 10:35:00,76.08,76.08,75.99,76.04,6255.0,68.7818,68.7818,68.7004,68.7456,6255.0
2022-08-15 10:40:00,76.05,76.08,76.01,76.08,2845.0,68.7547,68.7818,68.7185,68.7818,2845.0
2022-08-15 10:45:00,76.06,76.09,76.06,76.08,4448.0,68.7637,68.7908,68.7637,68.7818,4448.0
2022-08-15 10:50:00,76.08,76.08,76.05,76.06,4719.0,68.7818,68.7818,68.7547,68.7637,4719.0
2022-08-15 10:55:00,76.05,76.07,75.99,76.01,3483.0,68.7547,68.7728,68.7004,68.7185,3483.0
2022-08-15 11:00:00,76.05,76.07,76.01,76.02,3119.0,68.7547,68.7728,68.7185,68.7276,3119.0
2022-08-15 11:05:00,76.02,76.04,76.0,76.03,3903.0,68.7276,68.7456,68.7095,68.7366,3903.0
2022-08-15 11:10:00,76.03,76.08,76.02,76.06,5599.0,68.7366,68.7818,68.7276,68.7637,5599.0
2022-08-15 11:15:00,76.06,76.1,76.04,76.07,6415.0,68.7637,68.7999,68.7456,68.7728,6415.0
2022-08-15 11:20:00,76.09,76.1,76.04,76.06,3224.0,68.7908,68.7999,68.7456,68.7637,3224.0
2022-08-15 11:25:00,76.02,76.1,76.01,76.09,6695.0,68.7276,68.7999,68.7185,68.7908,6695.0
2022-08-15 11:30:00,76.1,76.11,75.98,75.99,5262.0,68.7999,68.8089,68.6914,68.7004,5262.0
2022-08-15 11:35:00,75.99,75.99,75.92,75.92,4071.0,68.7004,68.7004,68.6371,68.6371,4071.0
2022-08-15 11:40:00,75.94,76.07,75.94,76.06,3870.0,68.6552,68.7728,68.6552,68.7637,3870.0
2022-08-15 11:45:00,76.07,76.13,76.05,76.12,4547.0,68.7728,68.827,68.7547,68.818,4547.0
2022-08-15 11:50:00,76.14,76.18,76.14,76.16,4059.0,68.836,68.8722,68.836,68.8541,4059.0
2022-08-15 11:55:00,76.18,76.23,76.15,76.15,9406.0,68.8722,68.9174,68.8451,68.8451,9406.0
2022-08-15 12:00:00,76.17,76.19,76.14,76.18,4232.0,68.8632,68.8812,68.836,68.8722,4232.0
2022-08-15 12:05:00,76.2,76.21,76.16,76.18,5000.0,68.8903,68.8993,68.8541,68.8722,5000.0
2022-08-15 12:10:00,76.18,76.22,76.18,76.22,7554.0,68.8722,68.9084,68.8722,68.9084,7554.0
2022-08-15 12:15:00,76.23,76.31,76.22,76.29,8136.0,68.9174,68.9897,68.9084,68.9717,8136.0
2022-08-15 12:20:00,76.28,76.35,76.27,76.34,5205.0,68.9626,69.0259,68.9536,69.0169,5205.0
2022-08-15 12:25:00,76.34,76.36,76.32,76.34,4822.0,69.0169,69.0349,68.9988,69.0169,4822.0
2022-08-15 12:30:00,76.39,76.43,76.37,76.38,14581.0,69.0621,69.0982,69.044,69.053,14581.0
2022-08-15 12:35:00,76.43,76.47,76.43,76.45,3985.0,69.0982,69.1344,69.0982,69.1163,3985.0
2022-08-15 12:40:00,76.42,76.42,76.39,76.39,1876.0,69.0892,69.0892,69.0621,69.0621,1876.0
2022-08-15 12:45:00,76.38,76.39,76.32,76.33,3710.0,69.053,69.0621,68.9988,69.0078,3710.0
2022-08-15 12:50:00,76.36,76.37,76.32,76.33,6149.0,69.0349,69.044,68.9988,69.0078,6149.0
2022-08-15 12:55:00,76.33,76.36,76.32,76.32,2611.0,69.0078,69.0349,68.9988,68.9988,2611.0
2022-08-15 13:00:00,76.37,76.37,76.29,76.3,3321.0,69.044,69.044,68.9717,68.9807,3321.0
2022-08-15 13:05:00,76.3,76.37,76.29,76.37,7987.0,68.9807,69.044,68.9717,69.044,7987.0
2022-08-15 13:10:00,76.36,76.38,76.33,76.35,4952.0,69.0349,69.053,69.0078,69.0259,4952.0
2022-08-15 13:15:00,76.34,76.41,76.34,76.38,12640.0,69.0169,69.0801,69.0169,69.053,12640.0
2022-08-15 13:20:00,76.41,76.47,76.41,76.46,2643.0,69.0801,69.1344,69.0801,69.1253,2643.0
2022-08-15 13:25:00,76.47,76.47,76.42,76.43,3124.0,69.1344,69.1344,69.0892,69.0982,3124.0
2022-08-15 13:30:00,76.46,76.48,76.42,76.44,6450.0,69.1253,69.1434,69.0892,69.1073,6450.0
2022-08-15 13:35:00,76.47,76.47,76.37,76.37,7404.0,69.1344,69.1344,69.044,69.044,7404.0
2022-08-15 13:40:00,76.37,76.46,76.37,76.44,5984.0,69.044,69.1253,69.044,69.1073,5984.0
2022-08-15 13:45:00,76.44,76.45,76.37,76.44,5631.0,69.1073,69.1163,69.044,69.1073,5631.0
2022-08-15 13:50:00,76.45,76.47,76.43,76.45,3505.0,69.1163,69.1344,69.0982,69.1163,3505.0
2022-08-15 13:55:00,76.44,76.48,76.44,76.47,6318.0,69.1073,69.1434,69.1073,69.1344,6318.0
2022-08-15 14:00:00,76.48,76.54,76.47,76.52,5742.0,69.1434,69.1977,69.1344,69.1796,5742.0
2022-08-15 14:05:00,76.54,76.55,76.49,76.49,3116.0,69.1977,69.2067,69.1525,69.1525,3116.0
2022-08-15 14:10:00,76.48,76.49,76.43,76.49,10440.0,69.1434,69.1525,69.0982,69.1525,10440.0
2022-08-15 14:15:00,76.49,76.49,76.44,76.49,3743.0,69.1525,69.1525,69.1073,69.1525,3743.0
2022-08-15 14:20:00,76.49,76.49,76.43,76.45,3337.0,69.1525,69.1525,69.0982,69.1163,3337.0
2022-08-15 14:25:00,76.44,76.47,76.41,76.47,3000.0,69.1073,69.1344,69.0801,69.1344,3000.0
2022-08-15 14:30:00,76.48,76.51,76.45,76.45,5824.0,69.1434,69.1705,69.1163,69.1163,5824.0
2022-08-15 14:35:00,76.45,76.46,76.4,76.42,5856.0,69.1163,69.1253,69.0711,69.0892,5856.0
2022-08-15 14:40:00,76.42,76.43,76.4,76.41,2842.0,69.0892,69.0982,69.0711,69.0801,2842.0
2022-08-15 14:45:00,76.41,76.45,76.4,76.45,6049.0,69.0801,69.1163,69.0711,69.1163,6049.0
2022-08-15 14:50:00,76.47,76.47,76.42,76.44,5429.0,69.1344,69.1344,69.0892,69.1073,5429.0
2022-08-15 14:55:00,76.44,76.44,76.42,76.43,6126.0,69.1073,69.1073,69.0892,69.0982,6126.0
2022-08-15 15:00:00,76.45,76.49,76.44,76.47,9200.0,69.1163,69.1525,69.1073,69.1344,9200.0
2022-08-15 15:05:00,76.46,76.47,76.43,76.45,6186.0,69.1253,69.1344,69.0982,69.1163,6186.0
2022-08-15 15:10:00,76.44,76.51,76.43,76.47,14188.0,69.1073,69.1705,69.0982,69.1344,14188.0
2022-08-15 15:15:00,76.48,76.48,76.41,76.42,8314.0,69.1434,69.1434,69.0801,69.0892,8314.0
2022-08-15 15:20:00,76.44,76.47,76.42,76.47,6275.0,69.1073,69.1344,69.0892,69.1344,6275.0
2022-08-15 15:25:00,76.46,76.5,76.44,76.5,8948.0,69.1253,69.1615,69.1073,69.1615,8948.0
2022-08-15 15:30:00,76.48,76.55,76.48,76.54,14284.0,69.1434,69.2067,69.1434,69.1977,14284.0
2022-08-15 15:35:00,76.55,76.57,76.51,76.57,19649.0,69.2067,69.2248,69.1705,69.2248,19649.0
2022-08-15 15:40:00,76.58,76.62,76.54,76.55,23189.0,69.2338,69.27,69.1977,69.2067,23189.0
2022-08-15 15:45:00,76.56,76.65,76.53,76.62,18089.0,69.2158,69.2971,69.1886,69.27,18089.0
2022-08-15 15:50:00,76.64,76.69,76.58,76.67,56087.0,69.2881,69.3333,69.2338,69.3152,56087.0
2022-08-15 15:55:00,76.67,76.75,76.67,76.7,108675.0,69.3152,69.3875,69.3152,69.3423,108675.0
2022-08-16 09:30:00,76.3,76.63,76.3,76.59,39751.0,68.9807,69.279,68.9807,69.2429,39751.0
2022-08-16 09:35:00,76.67,76.79,76.63,76.77,10036.0,69.3152,69.4237,69.279,69.4056,10036.0
2022-08-16 09:40:00,76.81,76.93,76.79,76.86,10063.0,69.4418,69.5503,69.4237,69.487,10063.0
2022-08-16 09:45:00,76.86,77.01,76.84,76.98,18444.0,69.487,69.6226,69.4689,69.5955,18444.0
2022-08-16 09:50:00,76.97,77.0,76.77,76.86,11481.0,69.5864,69.6135,69.4056,69.487,11481.0
2022-08-16 09:55:00,76.87,76.9,76.8,76.85,9134.0,69.496,69.5231,69.4327,69.4779,9134.0
2022-08-16 10:00:00,76.87,77.12,76.85,77.12,15176.0,69.496,69.722,69.4779,69.722,15176.0
2022-08-16 10:05:00,77.11,77.13,77.05,77.07,17192.0,69.713,69.7311,69.6587,69.6768,17192.0
2022-08-16 10:10:00,77.07,77.14,77.05,77.05,7953.0,69.6768,69.7401,69.6587,69.6587,7953.0
2022-08-16 10:15:00,77.06,77.11,77.04,77.04,6604.0,69.6678,69.713,69.6497,69.6497,6604.0
2022-08-16 10:20:00,77.03,77.12,76.98,77.04,12256.0,69.6407,69.722,69.5955,69.6497,12256.0
2022-08-16 10:25:00,77.04,77.15,77.02,77.11,9158.0,69.6497,69.7492,69.6316,69.713,9158.0
2022-08-16 10:30:00,77.11,77.24,77.11,77.24,10591.0,69.713,69.8305,69.713,69.8305,10591.0
2022-08-16 10:35:00,77.24,77.26,77.13,77.13,6108.0,69.8305,69.8486,69.7311,69.7311,6108.0
2022-08-16 10:40:00,77.15,77.19,77.09,77.15,7741.0,69.7492,69.7853,69.6949,69.7492,7741.0
2022-08-16 10:45:00,77.16,77.18,77.12,77.15,6676.0,69.7582,69.7763,69.722,69.7492,6676.0
2022-08-16 10:50:00,77.11,77.17,77.02,77.15,7452.0,69.713,69.7672,69.6316,69.7492,7452.0
2022-08-16 10:55:00,77.16,77.19,77.11,77.19,10239.0,69.7582,69.7853,69.713,69.7853,10239.0
2022-08-16 11:00:00,77.2,77.25,77.1,77.17,9619.0,69.7944,69.8396,69.704,69.7672,9619.0
2022-08-16 11:05:00,77.18,77.23,77.18,77.18,5295.0,69.7763,69.8215,69.7763,69.7763,5295.0
2022-08-16 11:10:00,77.18,77.21,77.07,77.15,13416.0,69.7763,69.8034,69.6768,69.7492,13416.0
2022-08-16 11:15:00,77.15,77.24,77.13,77.18,9106.0,69.7492,69.8305,69.7311,69.7763,9106.0
2022-08-16 11:20:00,77.2,77.23,77.18,77.18,6634.0,69.7944,69.8215,69.7763,69.7763,6634.0
2022-08-16 11:25:00,77.2,77.21,77.15,77.19,7783.0,69.7944,69.8034,69.7492,69.7853,7783.0
2022-08-16 11:30:00,77.17,77.17,77.07,77.11,14525.0,69.7672,69.7672,69.6768,69.713,14525.0
2022-08-16 11:35:00,77.1,77.16,77.1,77.13,5900.0,69.704,69.7582,69.704,69.7311,5900.0
2022-08-16 11:40:00,77.12,77.13,77.0,77.0,8489.0,69.722,69.7311,69.6135,69.6135,8489.0
2022-08-16 11:45:00,76.98,77.02,76.92,77.01,7190.0,69.5955,69.6316,69.5412,69.6226,7190.0
2022-08-16 11:50:00,77.03,77.1,77.03,77.08,4572.0,69.6407,69.704,69.6407,69.6859,4572.0
2022-08-16 11:55:00,77.09,77.11,77.04,77.07,4318.0,69.6949,69.713,69.6497,69.6768,4318.0
2022-08-16 12:00:00,77.06,77.07,77.01,77.03,5427.0,69.6678,69.6768,69.6226,69.6407,5427.0
2022-08-16 12:05:00,77.03,77.13,77.03,77.13,6649.0,69.6407,69.7311,69.6407,69.7311,6649.0
2022-08-16 12:10:00,77.15,77.2,77.15,77.2,9501.0,69.7492,69.7944,69.7492,69.7944,9501.0
2022-08-16 12:15:00,77.2,77.2,77.14,77.17,6253.0,69.7944,69.7944,69.7401,69.7672,6253.0
2022-08-16 12:20:00,77.18,77.24,77.18,77.21,5516.0,69.7763,69.8305,69.7763,69.8034,5516.0
2022-08-16 12:25:00,77.21,77.26,77.21,77.23,6153.0,69.8034,69.8486,69.8034,69.8215,6153.0
2022-08-16 12:30:00,77.22,77.28,77.2,77.27,4594.0,69.8124,69.8667,69.7944,69.8576,4594.0
2022-08-16 12:35:00,77.26,77.28,77.22,77.26,7463.0,69.8486,69.8667,69.8124,69.8486,7463.0
2022-08-16 12:40:00,77.25,77.25,77.18,77.2,5119.0,69.8396,69.8396,69.7763,69.7944,5119.0
2022-08-16 12:45:00,77.23,77.24,77.15,77.15,4281.0,69.8215,69.8305,69.7492,69.7492,4281.0
2022-08-16 12:50:00,77.13,77.13,77.07,77.09,2200.0,69.7311,69.7311,69.6768,69.6949,2200.0
2022-08-16 12:55:00,77.08,77.08,77.01,77.02,4543.0,69.6859,69.6859,69.6226,69.6316,4543.0
2022-08-16 13:00:00,77.03,77.09,76.99,77.07,4493.0,69.6407,69.6949,69.6045,69.6768,4493.0
2022-08-16 13:05:00,77.06,77.09,77.04,77.07,6219.0,69.6678,69.6949,69.6497,69.6768,6219.0
2022-08-16 13:10:00,77.08,77.13,77.08,77.12,8166.0,69.6859,69.7311,69.6859,69.722,8166.0
2022-08-16 13:15:00,77.12,77.12,77.02,77.03,7557.0,69.722,69.722,69.6316,69.6407,7557.0
2022-08-16 13:20:00,77.03,77.08,77.02,77.06,4800.0,69.6407,69.6859,69.6316,69.6678,4800.0
2022-08-16 13:25:00,77.07,77.1,77.06,77.09,3205.0,69.6768,69.704,69.6678,69.6949,3205.0
2022-08-16 13:30:00,77.09,77.1,77.0,77.0,8238.0,69.6949,69.704,69.6135,69.6135,8238.0
2022-08-16 13:35:00,77.01,77.07,76.98,77.07,6400.0,69.6226,69.6768,69.5955,69.6768,6400.0
2022-08-16 13:40:00,77.08,77.12,77.08,77.09,4722.0,69.6859,69.722,69.6859,69.6949,4722.0
2022-08-16 13:45:00,77.11,77.16,77.09,77.15,6252.0,69.713,69.7582,69.6949,69.7492,6252.0
2022-08-16 13:50:00,77.15,77.17,77.1,77.12,4866.0,69.7492,69.7672,69.704,69.722,4866.0
2022-08-16 13:55:00,77.11,77.14,77.07,77.13,7269.0,69.713,69.7401,69.6768,69.7311,7269.0
2022-08-16 14:00:00,77.12,77.18,77.1,77.17,8756.0,69.722,69.7763,69.704,69.7672,8756.0
2022-08-16 14:05:00,77.18,77.2,77.15,77.19,5386.0,69.7763,69.7944,69.7492,69.7853,5386.0
2022-08-16 14:10:00,77.2,77.22,77.11,77.11,9494.0,69.7944,69.8124,69.713,69.713,9494.0
2022-08-16 14:15:00,77.12,77.18,77.11,77.11,4195.0,69.722,69.7763,69.713,69.713,4195.0
2022-08-16 14:20:00,77.12,77.14,77.09,77.1,9725.0,69.722,69.7401,69.6949,69.704,9725.0
2022-08-16 14:25:00,77.1,77.11,77.02,77.06,12048.0,69.704,69.713,69.6316,69.6678,12048.0
2022-08-16 14:30:00,77.07,77.09,77.04,77.05,4000.0,69.6768,69.6949,69.6497,69.6587,4000.0
2022-08-16 14:35:00,77.05,77.08,76.91,76.93,10656.0,69.6587,69.6859,69.5322,69.5503,10656.0
2022-08-16 14:40:00,76.91,76.94,76.88,76.94,5422.0,69.5322,69.5593,69.5051,69.5593,5422.0
2022-08-16 14:45:00,76.95,76.95,76.78,76.78,12236.0,69.5683,69.5683,69.4146,69.4146,12236.0
2022-08-16 14:50:00,76.77,76.79,76.73,76.77,3650.0,69.4056,69.4237,69.3694,69.4056,3650.0
2022-08-16 14:55:00,76.8,76.86,76.79,76.84,7527.0,69.4327,69.487,69.4237,69.4689,7527.0
2022-08-16 15:00:00,76.83,76.83,76.75,76.78,8640.0,69.4599,69.4599,69.3875,69.4146,8640.0
2022-08-16 15:05:00,76.78,76.85,76.77,76.82,7131.0,69.4146,69.4779,69.4056,69.4508,7131.0
2022-08-16 15:10:00,76.81,76.82,76.78,76.8,6891.0,69.4418,69.4508,69.4146,69.4327,6891.0
2022-08-16 15:15:00,76.8,76.86,76.79,76.84,4716.0,69.4327,69.487,69.4237,69.4689,4716.0
2022-08-16 15:20:00,76.86,76.9,76.83,76.88,9384.0,69.487,69.5231,69.4599,69.5051,9384.0
2022-08-16 15:25:00,76.89,76.89,76.8,76.83,11222.0,69.5141,69.5141,69.4327,69.4599,11222.0
2022-08-16 15:30:00,76.82,76.88,76.79,76.88,11053.0,69.4508,69.5051,69.4237,69.5051,11053.0
2022-08-16 15:35:00,76.88,76.88,76.81,76.86,18001.0,69.5051,69.5051,69.4418,69.487,18001.0
2022-08-16 15:40:00,76.83,76.9,76.82,76.88,9876.0,69.4599,69.5231,69.4508,69.5051,9876.0
2022-08-16 15:45:00,76.9,77.02,76.88,76.98,22001.0,69.5231,69.6316,69.5051,69.5955,22001.0
2022-08-16 15:50:00,77.0,77.04,76.94,77.01,42405.0,69.6135,69.6497,69.5593,69.6226,42405.0
2022-08-16 15:55:00,77.01,77.04,76.95,77.01,98046.0,69.6226,69.6497,69.5683,69.6226,98046.0
2022-08-17 09:30:00,76.78,77.09,76.7,77.09,32363.0,69.4146,69.6949,69.3423,69.6949,32363.0
2022-08-17 09:35:00,77.06,77.1,76.99,77.08,7193.0,69.6678,69.704,69.6045,69.6859,7193.0
2022-08-17 09:40:00,77.06,77.23,77.03,77.17,15019.0,69.6678,69.8215,69.6407,69.7672,15019.0
2022-08-17 09:45:00,77.14,77.3,77.13,77.3,6349.0,69.7401,69.8848,69.7311,69.8848,6349.0
2022-08-17 09:50:00,77.32,77.44,77.27,77.34,13778.0,69.9028,70.0113,69.8576,69.9209,13778.0
2022-08-17 09:55:00,77.31,77.32,77.12,77.12,11230.0,69.8938,69.9028,69.722,69.722,11230.0
2022-08-17 10:00:00,77.13,77.22,77.11,77.21,4264.0,69.7311,69.8124,69.713,69.8034,4264.0
2022-08-17 10:05:00,77.21,77.27,77.21,77.24,6925.0,69.8034,69.8576,69.8034,69.8305,6925.0
2022-08-17 10:10:00,77.25,77.37,77.22,77.37,4863.0,69.8396,69.948,69.8124,69.948,4863.0
2022-08-17 10:15:00,77.36,77.36,77.26,77.26,12811.0,69.939,69.939,69.8486,69.8486,12811.0
2022-08-17 10:20:00,77.25,77.3,77.25,77.3,5513.0,69.8396,69.8848,69.8396,69.8848,5513.0
2022-08-17 10:25:00,77.3,77.3,77.2,77.23,3899.0,69.8848,69.8848,69.7944,69.8215,3899.0
2022-08-17 10:30:00,77.22,77.33,77.21,77.31,3165.0,69.8124,69.9119,69.8034,69.8938,3165.0
2022-08-17 10:35:00,77.34,77.35,77.24,77.27,11598.0,69.9209,69.93,69.8305,69.8576,11598.0
2022-08-17 10:40:00,77.26,77.3,77.22,77.3,4096.0,69.8486,69.8848,69.8124,69.8848,4096.0
2022-08-17 10:45:00,77.3,77.38,77.29,77.37,5232.0,69.8848,69.9571,69.8757,69.948,5232.0
2022-08-17 10:50:00,77.38,77.38,77.21,77.22,9269.0,69.9571,69.9571,69.8034,69.8124,9269.0
2022-08-17 10:55:00,77.21,77.21,77.06,77.06,6809.0,69.8034,69.8034,69.6678,69.6678,6809.0
2022-08-17 11:00:00,77.07,77.07,76.99,77.03,11100.0,69.6768,69.6768,69.6045,69.6407,11100.0
2022-08-17 11:05:00,77.03,77.04,76.94,76.98,9337.0,69.6407,69.6497,69.5593,69.5955,9337.0
2022-08-17 11:10:00,76.98,77.04,76.94,77.03,5985.0,69.5955,69.6497,69.5593,69.6407,5985.0
2022-08-17 11:15:00,77.04,77.11,77.04,77.11,4632.0,69.6497,69.713,69.6497,69.713,4632.0
2022-08-17 11:20:00,77.11,77.23,77.09,77.23,4787.0,69.713,69.8215,69.6949,69.8215,4787.0
2022-08-17 11:25:00,77.23,77.31,77.22,77.28,12418.0,69.8215,69.8938,69.8124,69.8667,12418.0
2022-08-17 11:30:00,77.28,77.32,77.25,77.27,5461.0,69.8667,69.9028,69.8396,69.8576,5461.0
2022-08-17 11:35:00,77.28,77.29,77.19,77.2,7112.0,69.8667,69.8757,69.7853,69.7944,7112.0
2022-08-17 11:40:00,77.21,77.21,77.1,77.13,6680.0,69.8034,69.8034,69.704,69.7311,6680.0
2022-08-17 11:45:00,77.14,77.14,76.97,76.97,6838.0,69.7401,69.7401,69.5864,69.5864,6838.0
2022-08-17 11:50:00,76.97,77.0,76.94,76.96,7346.0,69.5864,69.6135,69.5593,69.5774,7346.0
2022-08-17 11:55:00,76.95,76.97,76.88,76.88,6330.0,69.5683,69.5864,69.5051,69.5051,6330.0
2022-08-17 12:00:00,76.86,76.91,76.85,76.88,5641.0,69.487,69.5322,69.4779,69.5051,5641.0
2022-08-17 12:05:00,76.89,76.95,76.86,76.93,4571.0,69.5141,69.5683,69.487,69.5503,4571.0
2022-08-17 12:10:00,76.95,77.05,76.95,77.04,5727.0,69.5683,69.6587,69.5683,69.6497,5727.0
2022-08-17 12:15:00,77.06,77.14,77.06,77.12,8933.0,69.6678,69.7401,69.6678,69.722,8933.0
2022-08-17 12:20:00,77.12,77.12,77.08,77.09,3698.0,69.722,69.722,69.6859,69.6949,3698.0
2022-08-17 12:25:00,77.05,77.08,77.01,77.08,7495.0,69.6587,69.6859,69.6226,69.6859,7495.0
2022-08-17 12:30:00,77.07,77.08,77.04,77.04,2309.0,69.6768,69.6859,69.6497,69.6497,2309.0
2022-08-17 12:35:00,77.03,77.09,77.01,77.04,7616.0,69.6407,69.6949,69.6226,69.6497,7616.0
2022-08-17 12:40:00,77.06,77.07,77.03,77.06,3649.0,69.6678,69.6768,69.6407,69.6678,3649.0
2022-08-17 12:45:00,77.08,77.1,77.03,77.03,14939.0,69.6859,69.704,69.6407,69.6407,14939.0
2022-08-17 12:50:00,77.03,77.06,77.01,77.01,7006.0,69.6407,69.6678,69.6226,69.6226,7006.0
2022-08-17 12:55:00,77.02,77.1,77.01,77.05,27062.0,69.6316,69.704,69.6226,69.6587,27062.0
2022-08-17 13:00:00,77.03,77.04,76.94,76.96,13500.0,69.6407,69.6497,69.5593,69.5774,13500.0
2022-08-17 13:05:00,76.96,77.02,76.96,77.0,6851.0,69.5774,69.6316,69.5774,69.6135,6851.0
2022-08-17 13:10:00,76.99,77.07,76.99,77.02,11573.0,69.6045,69.6768,69.6045,69.6316,11573.0
2022-08-17 13:15:00,77.03,77.03,76.95,76.95,4465.0,69.6407,69.6407,69.5683,69.5683,4465.0
2022-08-17 13:20:00,76.95,77.02,76.95,76.98,4888.0,69.5683,69.6316,69.5683,69.5955,4888.0
2022-08-17 13:25:00,76.98,77.01,76.94,76.97,16035.0,69.5955,69.6226,69.5593,69.5864,16035.0
2022-08-17 13:30:00,76.97,76.98,76.91,76.93,5637.0,69.5864,69.5955,69.5322,69.5503,5637.0
2022-08-17 13:35:00,76.95,77.0,76.91,77.0,13490.0,69.5683,69.6135,69.5322,69.6135,13490.0
2022-08-17 13:40:00,77.01,77.09,77.0,77.04,11574.0,69.6226,69.6949,69.6135,69.6497,11574.0
2022-08-17 13:45:00,77.03,77.06,77.0,77.06,6487.0,69.6407,69.6678,69.6135,69.6678,6487.0
2022-08-17 13:50:00,77.07,77.11,77.06,77.11,3815.0,69.6768,69.713,69.6678,69.713,3815.0
2022-08-17 13:55:00,77.12,77.13,77.08,77.11,4957.0,69.722,69.7311,69.6859,69.713,4957.0
2022-08-17 14:00:00,77.12,77.29,77.08,77.19,10958.0,69.722,69.8757,69.6859,69.7853,10958.0
2022-08-17 14:05:00,77.21,77.23,77.14,77.22,7197.0,69.8034,69.8215,69.7401,69.8124,7197.0
2022-08-17 14:10:00,77.13,77.22,77.1,77.22,5570.0,69.7311,69.8124,69.704,69.8124,5570.0
2022-08-17 14:15:00,77.21,77.25,77.14,77.17,4224.0,69.8034,69.8396,69.7401,69.7672,4224.0
2022-08-17 14:20:00,77.17,77.17,77.06,77.07,4067.0,69.7672,69.7672,69.6678,69.6768,4067.0
2022-08-17 14:25:00,77.09,77.13,77.05,77.11,5006.0,69.6949,69.7311,69.6587,69.713,5006.0
2022-08-17 14:30:00,77.1,77.15,77.08,77.13,7264.0,69.704,69.7492,69.6859,69.7311,7264.0
2022-08-17 14:35:00,77.13,77.23,77.13,77.21,5794.0,69.7311,69.8215,69.7311,69.8034,5794.0
2022-08-17 14:40:00,77.21,77.21,77.1,77.1,11477.0,69.8034,69.8034,69.704,69.704,11477.0
2022-08-17 14:45:00,77.12,77.15,77.09,77.14,4872.0,69.722,69.7492,69.6949,69.7401,4872.0
2022-08-17 14:50:00,77.16,77.18,77.12,77.15,3897.0,69.7582,69.7763,69.722,69.7492,3897.0
2022-08-17 14:55:00,77.17,77.19,77.13,77.15,6416.0,69.7672,69.7853,69.7311,69.7492,6416.0
2022-08-17 15:00:00,77.1,77.16,77.07,77.15,5413.0,69.704,69.7582,69.6768,69.7492,5413.0
2022-08-17 15:05:00,77.15,77.18,77.12,77.12,5395.0,69.7492,69.7763,69.722,69.722,5395.0
2022-08-17 15:10:00,77.15,77.16,76.97,77.04,4660.0,69.7492,69.7582,69.5864,69.6497,4660.0
2022-08-17 15:15:00,77.04,77.04,76.93,76.93,4953.0,69.6497,69.6497,69.5503,69.5503,4953.0
2022-08-17 15:20:00,76.93,76.98,76.9,76.95,8714.0,69.5503,69.5955,69.5231,69.5683,8714.0
2022-08-17 15:25:00,76.96,77.03,76.94,77.03,15721.0,69.5774,69.6407,69.5593,69.6407,15721.0
2022-08-17 15:30:00,77.01,77.06,76.99,77.06,27968.0,69.6226,69.6678,69.6045,69.6678,27968.0
2022-08-17 15:35:00,77.06,77.08,77.01,77.02,20497.0,69.6678,69.6859,69.6226,69.6316,20497.0
2022-08-17 15:40:00,77.03,77.13,77.03,77.11,28065.0,69.6407,69.7311,69.6407,69.713,28065.0
2022-08-17 15:45:00,77.11,77.12,77.03,77.03,22379.0,69.713,69.722,69.6407,69.6407,22379.0
2022-08-17 15:50:00,77.03,77.05,76.93,77.02,51292.0,69.6407,69.6587,69.5503,69.6316,51292.0
2022-08-17 15:55:00,77.0,77.01,76.92,76.94,114784.0,69.6135,69.6226,69.5412,69.5593,114784.0
2022-08-18 09:30:00,77.01,77.52,76.94,77.5,53487.0,69.6226,70.0837,69.5593,70.0656,53487.0
2022-08-18 09:35:00,77.5,77.53,77.27,77.35,24128.0,70.0656,70.0927,69.8576,69.93,24128.0
2022-08-18 09:40:00,77.34,77.39,77.27,77.27,12483.0,69.9209,69.9661,69.8576,69.8576,12483.0
2022-08-18 09:45:00,77.29,77.45,77.26,77.42,10888.0,69.8757,70.0204,69.8486,69.9933,10888.0
2022-08-18 09:50:00,77.43,77.45,77.25,77.37,17708.0,70.0023,70.0204,69.8396,69.948,17708.0
2022-08-18 09:55:00,77.35,77.36,77.24,77.29,17760.0,69.93,69.939,69.8305,69.8757,17760.0
2022-08-18 10:00:00,77.31,77.36,77.27,77.34,14738.0,69.8938,69.939,69.8576,69.9209,14738.0
2022-08-18 10:05:00,77.34,77.34,77.25,77.33,5590.0,69.9209,69.9209,69.8396,69.9119,5590.0
2022-08-18 10:10:00,77.34,77.42,77.34,77.42,3654.0,69.9209,69.9933,69.9209,69.9933,3654.0
2022-08-18 10:15:00,77.42,77.42,77.31,77.31,4875.0,69.9933,69.9933,69.8938,69.8938,4875.0
2022-08-18 10:20:00,77.31,77.38,77.28,77.38,6987.0,69.8938,69.9571,69.8667,69.9571,6987.0
2022-08-18 10:25:00,77.37,77.4,77.33,77.35,8780.0,69.948,69.9752,69.9119,69.93,8780.0
2022-08-18 10:30:00,77.35,77.36,77.28,77.31,10670.0,69.93,69.939,69.8667,69.8938,10670.0
2022-08-18 10:35:00,77.31,77.33,77.25,77.3,9637.0,69.8938,69.9119,69.8396,69.8848,9637.0
2022-08-18 10:40:00,77.29,77.43,77.28,77.33,13692.0,69.8757,70.0023,69.8667,69.9119,13692.0
2022-08-18 10:45:00,77.34,77.35,77.22,77.23,8740.0,69.9209,69.93,69.8124,69.8215,8740.0
2022-08-18 10:50:00,77.23,77.31,77.18,77.28,8169.0,69.8215,69.8938,69.7763,69.8667,8169.0
2022-08-18 10:55:00,77.29,77.33,77.24,77.3,8200.0,69.8757,69.9119,69.8305,69.8848,8200.0
2022-08-18 11:00:00,77.31,77.41,77.29,77.37,4020.0,69.8938,69.9842,69.8757,69.948,4020.0
2022-08-18 11:05:00,77.37,77.37,77.29,77.37,6283.0,69.948,69.948,69.8757,69.948,6283.0
2022-08-18 11:10:00,77.4,77.41,77.32,77.33,8646.0,69.9752,69.9842,69.9028,69.9119,8646.0
2022-08-18 11:15:00,77.33,77.35,77.28,77.31,6050.0,69.9119,69.93,69.8667,69.8938,6050.0
2022-08-18 11:20:00,77.32,77.36,77.3,77.36,3991.0,69.9028,69.939,69.8848,69.939,3991.0
2022-08-18 11:25:00,77.38,77.38,77.34,77.34,2762.0,69.9571,69.9571,69.9209,69.9209,2762.0
2022-08-18 11:30:00,77.36,77.36,77.31,77.32,4537.0,69.939,69.939,69.8938,69.9028,4537.0
2022-08-18 11:35:00,77.31,77.35,77.28,77.3,6388.0,69.8938,69.93,69.8667,69.8848,6388.0
2022-08-18 11:40:00,77.28,77.3,77.25,77.29,2649.0,69.8667,69.8848,69.8396,69.8757,2649.0
2022-08-18 11:45:00,77.3,77.35,77.28,77.34,3200.0,69.8848,69.93,69.8667,69.9209,3200.0
2022-08-18 11:50:00,77.34,77.39,77.29,77.29,7262.0,69.9209,69.9661,69.8757,69.8757,7262.0
2022-08-18 11:55:00,77.29,77.29,77.22,77.22,9932.0,69.8757,69.8757,69.8124,69.8124,9932.0
2022-08-18 12:00:00,77.22,77.27,77.22,77.27,3840.0,69.8124,69.8576,69.8124,69.8576,3840.0
2022-08-18 12:05:00,77.25,77.26,77.24,77.26,3807.0,69.8396,69.8486,69.8305,69.8486,3807.0
2022-08-18 12:10:00,77.26,77.29,77.22,77.23,4408.0,69.8486,69.8757,69.8124,69.8215,4408.0
2022-08-18 12:15:00,77.23,77.25,77.21,77.25,7408.0,69.8215,69.8396,69.8034,69.8396,7408.0
2022-08-18 12:20:00,77.25,77.26,77.13,77.16,5665.0,69.8396,69.8486,69.7311,69.7582,5665.0
2022-08-18 12:25:00,77.18,77.2,77.1,77.1,6486.0,69.7763,69.7944,69.704,69.704,6486.0
2022-08-18 12:30:00,77.09,77.11,77.07,77.11,6362.0,69.6949,69.713,69.6768,69.713,6362.0
2022-08-18 12:35:00,77.11,77.11,77.06,77.1,9143.0,69.713,69.713,69.6678,69.704,9143.0
2022-08-18 12:40:00,77.1,77.1,77.02,77.02,10698.0,69.704,69.704,69.6316,69.6316,10698.0
2022-08-18 12:45:00,77.01,77.07,76.97,77.0,9424.0,69.6226,69.6768,69.5864,69.6135,9424.0
2022-08-18 12:50:00,76.99,76.99,76.93,76.93,8238.0,69.6045,69.6045,69.5503,69.5503,8238.0
2022-08-18 12:55:00,76.93,76.96,76.91,76.92,6269.0,69.5503,69.5774,69.5322,69.5412,6269.0
2022-08-18 13:00:00,76.92,76.92,76.85,76.86,6630.0,69.5412,69.5412,69.4779,69.487,6630.0
2022-08-18 13:05:00,76.87,76.93,76.86,76.89,7474.0,69.496,69.5503,69.487,69.5141,7474.0
2022-08-18 13:10:00,76.89,76.94,76.88,76.9,8231.0,69.5141,69.5593,69.5051,69.5231,8231.0
2022-08-18 13:15:00,76.89,76.9,76.86,76.89,3865.0,69.5141,69.5231,69.487,69.5141,3865.0
2022-08-18 13:20:00,76.9,76.94,76.87,76.92,7537.0,69.5231,69.5593,69.496,69.5412,7537.0
2022-08-18 13:25:00,76.92,76.98,76.92,76.93,10082.0,69.5412,69.5955,69.5412,69.5503,10082.0
2022-08-18 13:30:00,76.94,76.97,76.87,76.88,10836.0,69.5593,69.5864,69.496,69.5051,10836.0
2022-08-18 13:35:00,76.88,76.9,76.82,76.89,12731.0,69.5051,69.5231,69.4508,69.5141,12731.0
2022-08-18 13:40:00,76.89,76.95,76.88,76.93,8555.0,69.5141,69.5683,69.5051,69.5503,8555.0
2022-08-18 13:45:00,76.92,76.93,76.86,76.87,5847.0,69.5412,69.5503,69.487,69.496,5847.0
2022-08-18 13:50:00,76.87,76.88,76.84,76.87,7442.0,69.496,69.5051,69.4689,69.496,7442.0
2022-08-18 13:55:00,76.87,76.89,76.83,76.89,5709.0,69.496,69.5141,69.4599,69.5141,5709.0
2022-08-18 14:00:00,76.92,76.93,76.88,76.91,6085.0,69.5412,69.5503,69.5051,69.5322,6085.0
2022-08-18 14:05:00,76.9,76.97,76.9,76.97,9785.0,69.5231,69.5864,69.5231,69.5864,9785.0
2022-08-18 14:10:00,76.97,76.99,76.89,76.9,8944.0,69.5864,69.6045,69.5141,69.5231,8944.0
2022-08-18 14:15:00,76.9,76.95,76.9,76.95,11890.0,69.5231,69.5683,69.5231,69.5683,11890.0
2022-08-18 14:20:00,76.95,76.96,76.92,76.94,12262.0,69.5683,69.5774,69.5412,69.5593,12262.0
2022-08-18 14:25:00,76.95,76.97,76.94,76.96,9161.0,69.5683,69.5864,69.5593,69.5774,9161.0
2022-08-18 14:30:00,76.96,76.96,76.92,76.94,5781.0,69.5774,69.5774,69.5412,69.5593,5781.0
2022-08-18 14:35:00,76.94,77.0,76.94,76.98,5790.0,69.5593,69.6135,69.5593,69.5955,5790.0
2022-08-18 14:40:00,76.97,77.03,76.96,77.03,10059.0,69.5864,69.6407,69.5774,69.6407,10059.0
2022-08-18 14:45:00,77.03,77.03,76.92,76.92,9043.0,69.6407,69.6407,69.5412,69.5412,9043.0
2022-08-18 14:50:00,76.91,77.0,76.91,77.0,13086.0,69.5322,69.6135,69.5322,69.6135,13086.0
2022-08-18 14:55:00,76.99,77.03,76.97,77.02,10067.0,69.6045,69.6407,69.5864,69.6316,10067.0
2022-08-18 15:00:00,77.03,77.04,77.0,77.02,10314.0,69.6407,69.6497,69.6135,69.6316,10314.0
2022-08-18 15:05:00,77.01,77.02,76.96,76.98,16178.0,69.6226,69.6316,69.5774,69.5955,16178.0
2022-08-18 15:10:00,76.99,77.01,76.97,77.01,16411.0,69.6045,69.6226,69.5864,69.6226,16411.0
2022-08-18 15:15:00,77.03,77.03,76.98,77.01,11304.0,69.6407,69.6407,69.5955,69.6226,11304.0
2022-08-18 15:20:00,77.01,77.03,76.95,76.98,16203.0,69.6226,69.6407,69.5683,69.5955,16203.0
2022-08-18 15:25:00,76.97,77.0,76.91,76.91,12189.0,69.5864,69.6135,69.5322,69.5322,12189.0
2022-08-18 15:30:00,76.92,76.96,76.9,76.96,21865.0,69.5412,69.5774,69.5231,69.5774,21865.0
2022-08-18 15:35:00,76.95,76.96,76.91,76.92,21380.0,69.5683,69.5774,69.5322,69.5412,21380.0
2022-08-18 15:40:00,76.93,77.0,76.92,76.98,27708.0,69.5503,69.6135,69.5412,69.5955,27708.0
2022-08-18 15:45:00,76.98,77.0,76.96,76.98,27237.0,69.5955,69.6135,69.5774,69.5955,27237.0
2022-08-18 15:50:00,76.98,77.02,76.96,77.0,75479.0,69.5955,69.6316,69.5774,69.6135,75479.0
2022-08-18 15:55:00,76.99,77.02,76.9,77.01,145407.0,69.6045,69.6316,69.5231,69.6226,145407.0
2022-08-19 09:30:00,76.89,77.24,76.75,77.15,167845.0,69.5141,69.8305,69.3875,69.7492,167845.0
2022-08-19 09:35:00,77.14,77.29,77.1,77.19,18241.0,69.7401,69.8757,69.704,69.7853,18241.0
2022-08-19 09:40:00,77.26,77.42,77.23,77.33,23254.0,69.8486,69.9933,69.8215,69.9119,23254.0
2022-08-19 09:45:00,77.32,77.36,77.27,77.31,17163.0,69.9028,69.939,69.8576,69.8938,17163.0
2022-08-19 09:50:00,77.32,77.34,76.98,76.98,25694.0,69.9028,69.9209,69.5955,69.5955,25694.0
2022-08-19 09:55:00,76.98,77.03,76.89,77.03,17777.0,69.5955,69.6407,69.5141,69.6407,17777.0
2022-08-19 10:00:00,76.99,77.12,76.99,77.07,10801.0,69.6045,69.722,69.6045,69.6768,10801.0
2022-08-19 10:05:00,77.06,77.08,77.0,77.04,11778.0,69.6678,69.6859,69.6135,69.6497,11778.0
2022-08-19 10:10:00,77.04,77.17,77.04,77.08,7427.0,69.6497,69.7672,69.6497,69.6859,7427.0
2022-08-19 10:15:00,77.11,77.12,76.99,77.02,6555.0,69.713,69.722,69.6045,69.6316,6555.0
2022-08-19 10:20:00,77.01,77.02,76.94,76.97,8749.0,69.6226,69.6316,69.5593,69.5864,8749.0
2022-08-19 10:25:00,76.99,77.11,76.95,77.08,14581.0,69.6045,69.713,69.5683,69.6859,14581.0
2022-08-19 10:30:00,77.1,77.16,77.04,77.09,10616.0,69.704,69.7582,69.6497,69.6949,10616.0
2022-08-19 10:35:00,77.06,77.13,77.01,77.09,6609.0,69.6678,69.7311,69.6226,69.6949,6609.0
2022-08-19 10:40:00,77.09,77.14,77.02,77.03,9128.0,69.6949,69.7401,69.6316,69.6407,9128.0
2022-08-19 10:45:00,77.05,77.06,77.0,77.03,7075.0,69.6587,69.6678,69.6135,69.6407,7075.0
2022-08-19 10:50:00,77.03,77.1,77.02,77.05,17192.0,69.6407,69.704,69.6316,69.6587,17192.0
2022-08-19 10:55:00,77.04,77.05,76.92,77.0,10643.0,69.6497,69.6587,69.5412,69.6135,10643.0
2022-08-19 11:00:00,77.01,77.07,76.99,77.0,9610.0,69.6226,69.6768,69.6045,69.6135,9610.0
2022-08-19 11:05:00,77.0,77.01,76.92,76.95,9119.0,69.6135,69.6226,69.5412,69.5683,9119.0
2022-08-19 11:10:00,76.94,76.96,76.85,76.86,6506.0,69.5593,69.5774,69.4779,69.487,6506.0
2022-08-19 11:15:00,76.87,76.89,76.78,76.78,10808.0,69.496,69.5141,69.4146,69.4146,10808.0
2022-08-19 11:20:00,76.77,76.92,76.76,76.92,9596.0,69.4056,69.5412,69.3966,69.5412,9596.0
2022-08-19 11:25:00,76.92,76.98,76.87,76.96,18517.0,69.5412,69.5955,69.496,69.5774,18517.0
2022-08-19 11:30:00,76.97,76.98,76.87,76.94,14843.0,69.5864,69.5955,69.496,69.5593,14843.0
2022-08-19 11:35:00,76.95,76.99,76.94,76.97,12716.0,69.5683,69.6045,69.5593,69.5864,12716.0
2022-08-19 11:40:00,76.97,77.0,76.95,76.97,9562.0,69.5864,69.6135,69.5683,69.5864,9562.0
2022-08-19 11:45:00,76.94,76.96,76.88,76.95,17077.0,69.5593,69.5774,69.5051,69.5683,17077.0
2022-08-19 11:50:00,76.96,76.98,76.91,76.92,11148.0,69.5774,69.5955,69.5322,69.5412,11148.0
2022-08-19 11:55:00,76.94,77.06,76.93,77.05,18416.0,69.5593,69.6678,69.5503,69.6587,18416.0
2022-08-19 12:00:00,77.06,77.07,76.91,76.95,24819.0,69.6678,69.6768,69.5322,69.5683,24819.0
2022-08-19 12:05:00,76.95,76.99,76.93,76.98,11068.0,69.5683,69.6045,69.5503,69.5955,11068.0
2022-08-19 12:10:00,76.99,77.08,76.99,77.07,20600.0,69.6045,69.6859,69.6045,69.6768,20600.0
2022-08-19 12:15:00,77.07,77.11,77.06,77.11,11566.0,69.6768,69.713,69.6678,69.713,11566.0
2022-08-19 12:20:00,77.12,77.14,77.09,77.13,7788.0,69.722,69.7401,69.6949,69.7311,7788.0
2022-08-19 12:25:00,77.14,77.15,77.11,77.14,5649.0,69.7401,69.7492,69.713,69.7401,5649.0
2022-08-19 12:30:00,77.12,77.19,77.1,77.19,9727.0,69.722,69.7853,69.704,69.7853,9727.0
2022-08-19 12:35:00,77.18,77.27,77.17,77.27,7100.0,69.7763,69.8576,69.7672,69.8576,7100.0
2022-08-19 12:40:00,77.28,77.32,77.25,77.31,8701.0,69.8667,69.9028,69.8396,69.8938,8701.0
2022-08-19 12:45:00,77.3,77.37,77.3,77.31,4612.0,69.8848,69.948,69.8848,69.8938,4612.0
2022-08-19 12:50:00,77.31,77.31,77.24,77.25,8688.0,69.8938,69.8938,69.8305,69.8396,8688.0
2022-08-19 12:55:00,77.25,77.28,77.22,77.22,8306.0,69.8396,69.8667,69.8124,69.8124,8306.0
2022-08-19 13:00:00,77.21,77.23,77.18,77.2,5829.0,69.8034,69.8215,69.7763,69.7944,5829.0
2022-08-19 13:05:00,77.17,77.2,77.16,77.19,3765.0,69.7672,69.7944,69.7582,69.7853,3765.0
2022-08-19 13:10:00,77.22,77.24,77.18,77.19,9188.0,69.8124,69.8305,69.7763,69.7853,9188.0
2022-08-19 13:15:00,77.19,77.25,77.18,77.25,5200.0,69.7853,69.8396,69.7763,69.8396,5200.0
2022-08-19 13:20:00,77.26,77.33,77.25,77.27,6522.0,69.8486,69.9119,69.8396,69.8576,6522.0
2022-08-19 13:25:00,77.27,77.27,77.2,77.23,4581.0,69.8576,69.8576,69.7944,69.8215,4581.0
2022-08-19 13:30:00,77.25,77.25,77.1,77.12,11941.0,69.8396,69.8396,69.704,69.722,11941.0
2022-08-19 13:35:00,77.11,77.15,77.06,77.12,8807.0,69.713,69.7492,69.6678,69.722,8807.0
2022-08-19 13:40:00,77.11,77.12,77.07,77.08,10031.0,69.713,69.722,69.6768,69.6859,10031.0
2022-08-19 13:45:00,77.08,77.13,77.05,77.09,8782.0,69.6859,69.7311,69.6587,69.6949,8782.0
2022-08-19 13:50:00,77.1,77.18,77.07,77.15,11065.0,69.704,69.7763,69.6768,69.7492,11065.0
2022-08-19 13:55:00,77.17,77.18,77.13,77.14,9803.0,69.7672,69.7763,69.7311,69.7401,9803.0
2022-08-19 14:00:00,77.14,77.2,77.13,77.2,5059.0,69.7401,69.7944,69.7311,69.7944,5059.0
2022-08-19 14:05:00,77.2,77.2,77.11,77.11,8287.0,69.7944,69.7944,69.713,69.713,8287.0
2022-08-19 14:10:00,77.11,77.11,76.99,77.01,5586.0,69.713,69.713,69.6045,69.6226,5586.0
2022-08-19 14:15:00,77.0,77.03,76.97,77.01,7358.0,69.6135,69.6407,69.5864,69.6226,7358.0
2022-08-19 14:20:00,77.0,77.05,77.0,77.04,9561.0,69.6135,69.6587,69.6135,69.6497,9561.0
2022-08-19 14:25:00,77.04,77.04,77.0,77.03,9025.0,69.6497,69.6497,69.6135,69.6407,9025.0
2022-08-19 14:30:00,77.03,77.03,76.96,76.98,11768.0,69.6407,69.6407,69.5774,69.5955,11768.0
2022-08-19 14:35:00,76.98,76.98,76.89,76.89,7424.0,69.5955,69.5955,69.5141,69.5141,7424.0
2022-08-19 14:40:00,76.88,76.9,76.84,76.88,6956.0,69.5051,69.5231,69.4689,69.5051,6956.0
2022-08-19 14:45:00,76.89,76.96,76.88,76.95,7646.0,69.5141,69.5774,69.5051,69.5683,7646.0
2022-08-19 14:50:00,76.96,76.96,76.86,76.88,8137.0,69.5774,69.5774,69.487,69.5051,8137.0
2022-08-19 14:55:00,76.88,76.88,76.82,76.88,8257.0,69.5051,69.5051,69.4508,69.5051,8257.0
2022-08-19 15:00:00,76.87,76.88,76.78,76.8,17486.0,69.496,69.5051,69.4146,69.4327,17486.0
2022-08-19 15:05:00,76.81,76.82,76.77,76.79,17482.0,69.4418,69.4508,69.4056,69.4237,17482.0
2022-08-19 15:10:00,76.8,76.89,76.78,76.89,13991.0,69.4327,69.5141,69.4146,69.5141,13991.0
2022-08-19 15:15:00,76.9,76.94,76.88,76.89,13739.0,69.5231,69.5593,69.5051,69.5141,13739.0
2022-08-19 15:20:00,76.89,76.92,76.85,76.86,12071.0,69.5141,69.5412,69.4779,69.487,12071.0
2022-08-19 15:25:00,76.84,76.86,76.8,76.84,20748.0,69.4689,69.487,69.4327,69.4689,20748.0
2022-08-19 15:30:00,76.85,76.87,76.82,76.83,18199.0,69.4779,69.496,69.4508,69.4599,18199.0
2022-08-19 15:35:00,76.83,76.88,76.81,76.88,27734.0,69.4599,69.5051,69.4418,69.5051,27734.0
2022-08-19 15:40:00,76.87,76.91,76.85,76.9,26514.0,69.496,69.5322,69.4779,69.5231,26514.0
2022-08-19 15:45:00,76.9,76.96,76.89,76.95,29655.0,69.5231,69.5774,69.5141,69.5683,29655.0
2022-08-19 15:50:00,76.94,76.95,76.79,76.95,113376.0,69.5593,69.5683,69.4237,69.5683,113376.0
2022-08-19 15:55:00,76.95,76.98,76.88,76.94,168109.0,69.5683,69.5955,69.5051,69.5593,168109.0
2022-08-22 09:30:00,76.82,76.83,76.58,76.81,57337.0,69.4508,69.4599,69.2338,69.4418,57337.0
2022-08-22 09:35:00,76.81,76.87,76.59,76.62,19038.0,69.4418,69.496,69.2429,69.27,19038.0
2022-08-22 09:40:00,76.61,76.63,76.44,76.59,21683.0,69.261,69.279,69.1073,69.2429,21683.0
2022-08-22 09:45:00,76.56,76.58,76.47,76.57,11835.0,69.2158,69.2338,69.1344,69.2248,11835.0
2022-08-22 09:50:00,76.57,76.63,76.5,76.6,20981.0,69.2248,69.279,69.1615,69.2519,20981.0
2022-08-22 09:55:00,76.59,76.66,76.53,76.64,8483.0,69.2429,69.3062,69.1886,69.2881,8483.0
2022-08-22 10:00:00,76.66,76.92,76.66,76.83,13824.0,69.3062,69.5412,69.3062,69.4599,13824.0
2022-08-22 10:05:00,76.81,76.86,76.79,76.81,5021.0,69.4418,69.487,69.4237,69.4418,5021.0
2022-08-22 10:10:00,76.86,76.91,76.86,76.9,4407.0,69.487,69.5322,69.487,69.5231,4407.0
2022-08-22 10:15:00,76.88,76.91,76.83,76.91,5029.0,69.5051,69.5322,69.4599,69.5322,5029.0
2022-08-22 10:20:00,76.88,77.02,76.87,76.98,7398.0,69.5051,69.6316,69.496,69.5955,7398.0
2022-08-22 10:25:00,76.95,76.97,76.89,76.89,2983.0,69.5683,69.5864,69.5141,69.5141,2983.0
2022-08-22 10:30:00,76.9,77.01,76.9,76.98,7056.0,69.5231,69.6226,69.5231,69.5955,7056.0
2022-08-22 10:35:00,76.97,76.97,76.85,76.85,7159.0,69.5864,69.5864,69.4779,69.4779,7159.0
2022-08-22 10:40:00,76.84,76.89,76.82,76.87,4500.0,69.4689,69.5141,69.4508,69.496,4500.0
2022-08-22 10:45:00,76.87,76.87,76.76,76.83,4738.0,69.496,69.496,69.3966,69.4599,4738.0
2022-08-22 10:50:00,76.83,76.83,76.67,76.69,7884.0,69.4599,69.4599,69.3152,69.3333,7884.0
2022-08-22 10:55:00,76.68,76.7,76.6,76.62,12094.0,69.3242,69.3423,69.2519,69.27,12094.0
2022-08-22 11:00:00,76.64,76.68,76.59,76.65,7878.0,69.2881,69.3242,69.2429,69.2971,7878.0
2022-08-22 11:05:00,76.68,76.69,76.65,76.67,4346.0,69.3242,69.3333,69.2971,69.3152,4346.0
2022-08-22 11:10:00,76.67,76.72,76.61,76.61,5448.0,69.3152,69.3604,69.261,69.261,5448.0
2022-08-22 11:15:00,76.6,76.65,76.58,76.64,8222.0,69.2519,69.2971,69.2338,69.2881,8222.0
2022-08-22 11:20:00,76.65,76.69,76.57,76.57,5370.0,69.2971,69.3333,69.2248,69.2248,5370.0
2022-08-22 11:25:00,76.56,76.6,76.52,76.55,9206.0,69.2158,69.2519,69.1796,69.2067,9206.0
2022-08-22 11:30:00,76.53,76.54,76.47,76.52,4718.0,69.1886,69.1977,69.1344,69.1796,4718.0
2022-08-22 11:35:00,76.52,76.53,76.45,76.45,5272.0,69.1796,69.1886,69.1163,69.1163,5272.0
2022-08-22 11:40:00,76.45,76.47,76.38,76.4,8870.0,69.1163,69.1344,69.053,69.0711,8870.0
2022-08-22 11:45:00,76.39,76.39,76.33,76.33,7029.0,69.0621,69.0621,69.0078,69.0078,7029.0
2022-08-22 11:50:00,76.38,76.51,76.38,76.45,4772.0,69.053,69.1705,69.053,69.1163,4772.0
2022-08-22 11:55:00,76.45,76.5,76.44,76.48,4491.0,69.1163,69.1615,69.1073,69.1434,4491.0
2022-08-22 12:00:00,76.48,76.53,76.44,76.45,8190.0,69.1434,69.1886,69.1073,69.1163,8190.0
2022-08-22 12:05:00,76.46,76.48,76.44,76.46,7850.0,69.1253,69.1434,69.1073,69.1253,7850.0
2022-08-22 12:10:00,76.46,76.49,76.43,76.48,6024.0,69.1253,69.1525,69.0982,69.1434,6024.0
2022-08-22 12:15:00,76.48,76.5,76.44,76.49,10249.0,69.1434,69.1615,69.1073,69.1525,10249.0
2022-08-22 12:20:00,76.5,76.53,76.48,76.48,28580.0,69.1615,69.1886,69.1434,69.1434,28580.0
2022-08-22 12:25:00,76.49,76.51,76.42,76.45,10017.0,69.1525,69.1705,69.0892,69.1163,10017.0
2022-08-22 12:30:00,76.45,76.48,76.41,76.45,2911.0,69.1163,69.1434,69.0801,69.1163,2911.0
2022-08-22 12:35:00,76.44,76.44,76.39,76.43,5393.0,69.1073,69.1073,69.0621,69.0982,5393.0
2022-08-22 12:40:00,76.42,76.43,76.31,76.34,6885.0,69.0892,69.0982,68.9897,69.0169,6885.0
2022-08-22 12:45:00,76.35,76.37,76.31,76.34,5701.0,69.0259,69.044,68.9897,69.0169,5701.0
2022-08-22 12:50:00,76.33,76.38,76.3,76.38,4116.0,69.0078,69.053,68.9807,69.053,4116.0
2022-08-22 12:55:00,76.37,76.39,76.35,76.38,12206.0,69.044,69.0621,69.0259,69.053,12206.0
2022-08-22 13:00:00,76.38,76.39,76.33,76.34,7156.0,69.053,69.0621,69.0078,69.0169,7156.0
2022-08-22 13:05:00,76.33,76.33,76.28,76.3,6093.0,69.0078,69.0078,68.9626,68.9807,6093.0
2022-08-22 13:10:00,76.29,76.32,76.26,76.32,5946.0,68.9717,68.9988,68.9445,68.9988,5946.0
2022-08-22 13:15:00,76.31,76.32,76.27,76.27,5012.0,68.9897,68.9988,68.9536,68.9536,5012.0
2022-08-22 13:20:00,76.27,76.32,76.27,76.27,4746.0,68.9536,68.9988,68.9536,68.9536,4746.0
2022-08-22 13:25:00,76.28,76.35,76.28,76.34,8669.0,68.9626,69.0259,68.9626,69.0169,8669.0
2022-08-22 13:30:00,76.35,76.35,76.22,76.22,6569.0,69.0259,69.0259,68.9084,68.9084,6569.0
2022-08-22 13:35:00,76.23,76.27,76.21,76.25,7037.0,68.9174,68.9536,68.8993,68.9355,7037.0
2022-08-22 13:40:00,76.25,76.25,76.2,76.23,7371.0,68.9355,68.9355,68.8903,68.9174,7371.0
2022-08-22 13:45:00,76.25,76.25,76.21,76.23,5820.0,68.9355,68.9355,68.8993,68.9174,5820.0
2022-08-22 13:50:00,76.23,76.24,76.15,76.15,5347.0,68.9174,68.9264,68.8451,68.8451,5347.0
2022-08-22 13:55:00,76.14,76.16,76.08,76.1,5907.0,68.836,68.8541,68.7818,68.7999,5907.0
2022-08-22 14:00:00,76.13,76.16,76.11,76.14,5249.0,68.827,68.8541,68.8089,68.836,5249.0
2022-08-22 14:05:00,76.13,76.13,76.08,76.08,6388.0,68.827,68.827,68.7818,68.7818,6388.0
2022-08-22 14:10:00,76.06,76.09,76.04,76.06,7102.0,68.7637,68.7908,68.7456,68.7637,7102.0
2022-08-22 14:15:00,76.07,76.07,76.02,76.03,6478.0,68.7728,68.7728,68.7276,68.7366,6478.0
2022-08-22 14:20:00,76.03,76.08,76.01,76.05,6796.0,68.7366,68.7818,68.7185,68.7547,6796.0
2022-08-22 14:25:00,76.06,76.14,76.05,76.14,7466.0,68.7637,68.836,68.7547,68.836,7466.0
2022-08-22 14:30:00,76.13,76.18,76.12,76.17,7710.0,68.827,68.8722,68.818,68.8632,7710.0
2022-08-22 14:35:00,76.17,76.19,76.11,76.14,10387.0,68.8632,68.8812,68.8089,68.836,10387.0
2022-08-22 14:40:00,76.16,76.18,76.09,76.12,9551.0,68.8541,68.8722,68.7908,68.818,9551.0
2022-08-22 14:45:00,76.11,76.13,76.07,76.07,8061.0,68.8089,68.827,68.7728,68.7728,8061.0
2022-08-22 14:50:00,76.08,76.11,76.07,76.1,8722.0,68.7818,68.8089,68.7728,68.7999,8722.0
2022-08-22 14:55:00,76.09,76.15,76.09,76.09,19465.0,68.7908,68.8451,68.7908,68.7908,19465.0
2022-08-22 15:00:00,76.07,76.16,76.07,76.11,8491.0,68.7728,68.8541,68.7728,68.8089,8491.0
2022-08-22 15:05:00,76.11,76.18,76.09,76.15,7392.0,68.8089,68.8722,68.7908,68.8451,7392.0
2022-08-22 15:10:00,76.17,76.2,76.15,76.17,17065.0,68.8632,68.8903,68.8451,68.8632,17065.0
2022-08-22 15:15:00,76.17,76.2,76.12,76.14,7842.0,68.8632,68.8903,68.818,68.836,7842.0
2022-08-22 15:20:00,76.14,76.14,76.05,76.09,10971.0,68.836,68.836,68.7547,68.7908,10971.0
2022-08-22 15:25:00,76.09,76.14,76.04,76.05,8891.0,68.7908,68.836,68.7456,68.7547,8891.0
2022-08-22 15:30:00,76.05,76.06,75.98,75.98,21060.0,68.7547,68.7637,68.6914,68.6914,21060.0
2022-08-22 15:35:00,75.97,76.08,75.96,76.08,16702.0,68.6823,68.7818,68.6733,68.7818,16702.0
2022-08-22 15:40:00,76.08,76.1,75.99,75.99,30938.0,68.7818,68.7999,68.7004,68.7004,30938.0
2022-08-22 15:45:00,75.98,76.07,75.97,76.07,24215.0,68.6914,68.7728,68.6823,68.7728,24215.0
2022-08-22 15:50:00,76.06,76.22,76.01,76.21,63138.0,68.7637,68.9084,68.7185,68.8993,63138.0
2022-08-22 15:55:00,76.21,76.22,76.11,76.22,122054.0,68.8993,68.9084,68.8089,68.9084,122054.0
2022-08-23 09:30:00,76.11,76.11,75.78,75.82,36664.0,68.8089,68.8089,68.5106,68.5467,36664.0
2022-08-23 09:35:00,75.85,75.87,75.57,75.64,19591.0,68.5739,68.5919,68.3207,68.384,19591.0
2022-08-23 09:40:00,75.65,75.73,75.49,75.52,19924.0,68.393,68.4654,68.2484,68.2755,19924.0
2022-08-23 09:45:00,75.54,75.63,75.48,75.63,21514.0,68.2936,68.375,68.2394,68.375,21514.0
2022-08-23 09:50:00,75.62,75.71,75.43,75.49,17075.0,68.3659,68.4473,68.1941,68.2484,17075.0
2022-08-23 09:55:00,75.47,75.55,75.46,75.51,6027.0,68.2303,68.3026,68.2213,68.2665,6027.0
2022-08-23 10:00:00,75.54,75.62,75.51,75.6,10531.0,68.2936,68.3659,68.2665,68.3478,10531.0
2022-08-23 10:05:00,75.62,75.73,75.59,75.7,4559.0,68.3659,68.4654,68.3388,68.4382,4559.0
2022-08-23 10:10:00,75.69,75.74,75.59,75.62,6020.0,68.4292,68.4744,68.3388,68.3659,6020.0
2022-08-23 10:15:00,75.59,75.65,75.51,75.57,23133.0,68.3388,68.393,68.2665,68.3207,23133.0
2022-08-23 10:20:00,75.55,75.59,75.5,75.59,11949.0,68.3026,68.3388,68.2574,68.3388,11949.0
2022-08-23 10:25:00,75.59,75.64,75.54,75.55,7196.0,68.3388,68.384,68.2936,68.3026,7196.0
2022-08-23 10:30:00,75.56,75.68,75.55,75.64,6885.0,68.3117,68.4202,68.3026,68.384,6885.0
2022-08-23 10:35:00,75.65,75.65,75.45,75.49,6215.0,68.393,68.393,68.2122,68.2484,6215.0
2022-08-23 10:40:00,75.47,75.47,75.35,75.42,7004.0,68.2303,68.2303,68.1218,68.1851,7004.0
2022-08-23 10:45:00,75.42,75.43,75.38,75.42,11003.0,68.1851,68.1941,68.1489,68.1851,11003.0
2022-08-23 10:50:00,75.43,75.49,75.43,75.43,5826.0,68.1941,68.2484,68.1941,68.1941,5826.0
2022-08-23 10:55:00,75.42,75.42,75.29,75.29,10543.0,68.1851,68.1851,68.0676,68.0676,10543.0
2022-08-23 11:00:00,75.31,75.33,75.25,75.29,6983.0,68.0857,68.1037,68.0314,68.0676,6983.0
2022-08-23 11:05:00,75.28,75.3,75.24,75.24,7850.0,68.0585,68.0766,68.0224,68.0224,7850.0
2022-08-23 11:10:00,75.23,75.23,75.15,75.21,11627.0,68.0133,68.0133,67.941,67.9953,11627.0
2022-08-23 11:15:00,75.21,75.3,75.19,75.21,8479.0,67.9953,68.0766,67.9772,67.9953,8479.0
2022-08-23 11:20:00,75.22,75.3,75.21,75.23,10894.0,68.0043,68.0766,67.9953,68.0133,10894.0
2022-08-23 11:25:00,75.23,75.26,75.2,75.23,8332.0,68.0133,68.0405,67.9862,68.0133,8332.0
2022-08-23 11:30:00,75.22,75.35,75.21,75.31,7858.0,68.0043,68.1218,67.9953,68.0857,7858.0
2022-08-23 11:35:00,75.33,75.35,75.29,75.34,3366.0,68.1037,68.1218,68.0676,68.1128,3366.0
2022-08-23 11:40:00,75.36,75.36,75.31,75.32,5077.0,68.1309,68.1309,68.0857,68.0947,5077.0
2022-08-23 11:45:00,75.3,75.34,75.29,75.34,6821.0,68.0766,68.1128,68.0676,68.1128,6821.0
2022-08-23 11:50:00,75.34,75.35,75.27,75.3,5433.0,68.1128,68.1218,68.0495,68.0766,5433.0
2022-08-23 11:55:00,75.3,75.31,75.24,75.3,5318.0,68.0766,68.0857,68.0224,68.0766,5318.0
2022-08-23 12:00:00,75.29,75.3,75.24,75.29,4091.0,68.0676,68.0766,68.0224,68.0676,4091.0
2022-08-23 12:05:00,75.27,75.31,75.25,75.3,7205.0,68.0495,68.0857,68.0314,68.0766,7205.0
2022-08-23 12:10:00,75.3,75.3,75.25,75.26,4303.0,68.0766,68.0766,68.0314,68.0405,4303.0
2022-08-23 12:15:00,75.26,75.27,75.18,75.18,5048.0,68.0405,68.0495,67.9681,67.9681,5048.0
2022-08-23 12:20:00,75.18,75.2,75.11,75.13,10392.0,67.9681,67.9862,67.9048,67.9229,10392.0
2022-08-23 12:25:00,75.13,75.2,75.11,75.11,8489.0,67.9229,67.9862,67.9048,67.9048,8489.0
2022-08-23 12:30:00,75.1,75.17,75.1,75.17,3195.0,67.8958,67.9591,67.8958,67.9591,3195.0
2022-08-23 12:35:00,75.16,75.24,75.14,75.24,4425.0,67.9501,68.0224,67.932,68.0224,4425.0
2022-08-23 12:40:00,75.21,75.26,75.21,75.24,8116.0,67.9953,68.0405,67.9953,68.0224,8116.0
2022-08-23 12:45:00,75.24,75.29,75.23,75.28,3944.0,68.0224,68.0676,68.0133,68.0585,3944.0
2022-08-23 12:50:00,75.28,75.34,75.27,75.3,3663.0,68.0585,68.1128,68.0495,68.0766,3663.0
2022-08-23 12:55:00,75.3,75.31,75.25,75.31,27372.0,68.0766,68.0857,68.0314,68.0857,27372.0
2022-08-23 13:00:00,75.34,75.36,75.31,75.34,7202.0,68.1128,68.1309,68.0857,68.1128,7202.0
2022-08-23 13:05:00,75.32,75.33,75.3,75.3,2700.0,68.0947,68.1037,68.0766,68.0766,2700.0
2022-08-23 13:10:00,75.32,75.39,75.32,75.39,4009.0,68.0947,68.158,68.0947,68.158,4009.0
2022-08-23 13:15:00,75.39,75.46,75.39,75.45,5587.0,68.158,68.2213,68.158,68.2122,5587.0
2022-08-23 13:20:00,75.45,75.46,75.39,75.39,12486.0,68.2122,68.2213,68.158,68.158,12486.0
2022-08-23 13:25:00,75.4,75.46,75.38,75.46,3505.0,68.167,68.2213,68.1489,68.2213,3505.0
2022-08-23 13:30:00,75.45,75.5,75.41,75.41,8210.0,68.2122,68.2574,68.1761,68.1761,8210.0
2022-08-23 13:35:00,75.42,75.43,75.31,75.31,8981.0,68.1851,68.1941,68.0857,68.0857,8981.0
2022-08-23 13:40:00,75.31,75.4,75.31,75.38,3772.0,68.0857,68.167,68.0857,68.1489,3772.0
2022-08-23 13:45:00,75.38,75.38,75.34,75.34,6416.0,68.1489,68.1489,68.1128,68.1128,6416.0
2022-08-23 13:50:00,75.34,75.34,75.28,75.31,6548.0,68.1128,68.1128,68.0585,68.0857,6548.0
2022-08-23 13:55:00,75.3,75.3,75.24,75.24,3268.0,68.0766,68.0766,68.0224,68.0224,3268.0
2022-08-23 14:00:00,75.22,75.27,75.19,75.25,8618.0,68.0043,68.0495,67.9772,68.0314,8618.0
2022-08-23 14:05:00,75.25,75.27,75.23,75.26,4935.0,68.0314,68.0495,68.0133,68.0405,4935.0
2022-08-23 14:10:00,75.27,75.28,75.15,75.16,26924.0,68.0495,68.0585,67.941,67.9501,26924.0
2022-08-23 14:15:00,75.17,75.24,75.16,75.23,29427.0,67.9591,68.0224,67.9501,68.0133,29427.0
2022-08-23 14:20:00,75.22,75.25,75.16,75.23,8127.0,68.0043,68.0314,67.9501,68.0133,8127.0
2022-08-23 14:25:00,75.22,75.31,75.2,75.31,5328.0,68.0043,68.0857,67.9862,68.0857,5328.0
2022-08-23 14:30:00,75.3,75.32,75.24,75.26,11144.0,68.0766,68.0947,68.0224,68.0405,11144.0
2022-08-23 14:35:00,75.26,75.3,75.25,75.3,12075.0,68.0405,68.0766,68.0314,68.0766,12075.0
2022-08-23 14:40:00,75.29,75.3,75.26,75.28,8576.0,68.0676,68.0766,68.0405,68.0585,8576.0
2022-08-23 14:45:00,75.29,75.32,75.24,75.24,11855.0,68.0676,68.0947,68.0224,68.0224,11855.0
2022-08-23 14:50:00,75.23,75.23,75.15,75.17,9561.0,68.0133,68.0133,67.941,67.9591,9561.0
2022-08-23 14:55:00,75.16,75.27,75.14,75.26,8203.0,67.9501,68.0495,67.932,68.0405,8203.0
2022-08-23 15:00:00,75.26,75.43,75.25,75.42,7585.0,68.0405,68.1941,68.0314,68.1851,7585.0
2022-08-23 15:05:00,75.42,75.44,75.37,75.41,12526.0,68.1851,68.2032,68.1399,68.1761,12526.0
2022-08-23 15:10:00,75.4,75.42,75.35,75.35,16534.0,68.167,68.1851,68.1218,68.1218,16534.0
2022-08-23 15:15:00,75.34,75.44,75.34,75.43,12939.0,68.1128,68.2032,68.1128,68.1941,12939.0
2022-08-23 15:20:00,75.43,75.49,75.43,75.45,11667.0,68.1941,68.2484,68.1941,68.2122,11667.0
2022-08-23 15:25:00,75.44,75.48,75.42,75.47,11461.0,68.2032,68.2394,68.1851,68.2303,11461.0
2022-08-23 15:30:00,75.47,75.51,75.43,75.47,15427.0,68.2303,68.2665,68.1941,68.2303,15427.0
2022-08-23 15:35:00,75.48,75.5,75.39,75.43,16057.0,68.2394,68.2574,68.158,68.1941,16057.0
2022-08-23 15:40:00,75.42,75.51,75.42,75.49,15752.0,68.1851,68.2665,68.1851,68.2484,15752.0
2022-08-23 15:45:00,75.48,75.48,75.39,75.43,12779.0,68.2394,68.2394,68.158,68.1941,12779.0
2022-08-23 15:50:00,75.43,75.49,75.32,75.48,33781.0,68.1941,68.2484,68.0947,68.2394,33781.0
2022-08-23 15:55:00,75.47,75.47,75.34,75.34,82337.0,68.2303,68.2303,68.1128,68.1128,82337.0
2022-08-24 09:30:00,75.25,75.4,75.13,75.3,28134.0,68.0314,68.167,67.9229,68.0766,28134.0
2022-08-24 09:35:00,75.35,75.4,75.21,75.23,4218.0,68.1218,68.167,67.9953,68.0133,4218.0
2022-08-24 09:40:00,75.25,75.43,75.22,75.39,5235.0,68.0314,68.1941,68.0043,68.158,5235.0
2022-08-24 09:45:00,75.38,75.48,75.36,75.46,8928.0,68.1489,68.2394,68.1309,68.2213,8928.0
2022-08-24 09:50:00,75.42,75.42,75.33,75.36,7828.0,68.1851,68.1851,68.1037,68.1309,7828.0
2022-08-24 09:55:00,75.37,75.45,75.31,75.32,27256.0,68.1399,68.2122,68.0857,68.0947,27256.0
2022-08-24 10:00:00,75.32,75.36,75.24,75.3,8303.0,68.0947,68.1309,68.0224,68.0766,8303.0
2022-08-24 10:05:00,75.3,75.46,75.28,75.45,8433.0,68.0766,68.2213,68.0585,68.2122,8433.0
2022-08-24 10:10:00,75.43,75.46,75.38,75.43,7725.0,68.1941,68.2213,68.1489,68.1941,7725.0
2022-08-24 10:15:00,75.41,75.45,75.37,75.39,6456.0,68.1761,68.2122,68.1399,68.158,6456.0
2022-08-24 10:20:00,75.4,75.43,75.33,75.34,43213.0,68.167,68.1941,68.1037,68.1128,43213.0
2022-08-24 10:25:00,75.38,75.45,75.38,75.44,7742.0,68.1489,68.2122,68.1489,68.2032,7742.0
2022-08-24 10:30:00,75.42,75.45,75.36,75.36,5443.0,68.1851,68.2122,68.1309,68.1309,5443.0
2022-08-24 10:35:00,75.35,75.37,75.31,75.35,7671.0,68.1218,68.1399,68.0857,68.1218,7671.0
2022-08-24 10:40:00,75.36,75.36,75.22,75.25,3537.0,68.1309,68.1309,68.0043,68.0314,3537.0
2022-08-24 10:45:00,75.25,75.28,75.21,75.28,4729.0,68.0314,68.0585,67.9953,68.0585,4729.0
2022-08-24 10:50:00,75.27,75.29,75.23,75.25,5439.0,68.0495,68.0676,68.0133,68.0314,5439.0
2022-08-24 10:55:00,75.27,75.27,75.18,75.21,4943.0,68.0495,68.0495,67.9681,67.9953,4943.0
2022-08-24 11:00:00,75.19,75.21,75.15,75.2,5322.0,67.9772,67.9953,67.941,67.9862,5322.0
2022-08-24 11:05:00,75.18,75.19,75.08,75.08,4118.0,67.9681,67.9772,67.8777,67.8777,4118.0
2022-08-24 11:10:00,75.08,75.22,75.04,75.22,4028.0,67.8777,68.0043,67.8416,68.0043,4028.0
2022-08-24 11:15:00,75.25,75.33,75.24,75.33,5750.0,68.0314,68.1037,68.0224,68.1037,5750.0
2022-08-24 11:20:00,75.36,75.4,75.34,75.39,7935.0,68.1309,68.167,68.1128,68.158,7935.0
2022-08-24 11:25:00,75.39,75.44,75.39,75.43,8187.0,68.158,68.2032,68.158,68.1941,8187.0
2022-08-24 11:30:00,75.43,75.52,75.41,75.5,9179.0,68.1941,68.2755,68.1761,68.2574,9179.0
2022-08-24 11:35:00,75.51,75.52,75.49,75.51,2700.0,68.2665,68.2755,68.2484,68.2665,2700.0
2022-08-24 11:40:00,75.5,75.51,75.45,75.47,7467.0,68.2574,68.2665,68.2122,68.2303,7467.0
2022-08-24 11:45:00,75.48,75.51,75.45,75.45,3672.0,68.2394,68.2665,68.2122,68.2122,3672.0
2022-08-24 11:50:00,75.45,75.53,75.44,75.53,4479.0,68.2122,68.2846,68.2032,68.2846,4479.0
2022-08-24 11:55:00,75.53,75.55,75.46,75.46,5738.0,68.2846,68.3026,68.2213,68.2213,5738.0
2022-08-24 12:00:00,75.41,75.43,75.33,75.34,4723.0,68.1761,68.1941,68.1037,68.1128,4723.0
2022-08-24 12:05:00,75.3,75.33,75.27,75.33,3288.0,68.0766,68.1037,68.0495,68.1037,3288.0
2022-08-24 12:10:00,75.34,75.36,75.24,75.25,11799.0,68.1128,68.1309,68.0224,68.0314,11799.0
2022-08-24 12:15:00,75.26,75.35,75.26,75.33,4060.0,68.0405,68.1218,68.0405,68.1037,4060.0
2022-08-24 12:20:00,75.36,75.36,75.24,75.24,4194.0,68.1309,68.1309,68.0224,68.0224,4194.0
2022-08-24 12:25:00,75.24,75.24,75.19,75.19,1725.0,68.0224,68.0224,67.9772,67.9772,1725.0
2022-08-24 12:30:00,75.2,75.2,75.12,75.17,7525.0,67.9862,67.9862,67.9139,67.9591,7525.0
2022-08-24 12:35:00,75.17,75.17,75.04,75.07,7046.0,67.9591,67.9591,67.8416,67.8687,7046.0
2022-08-24 12:40:00,75.08,75.08,74.93,74.93,11495.0,67.8777,67.8777,67.7421,67.7421,11495.0
2022-08-24 12:45:00,74.93,75.02,74.93,75.0,11781.0,67.7421,67.8235,67.7421,67.8054,11781.0
2022-08-24 12:50:00,75.02,75.02,74.94,74.94,4805.0,67.8235,67.8235,67.7512,67.7512,4805.0
2022-08-24 12:55:00,74.95,74.97,74.91,74.92,3735.0,67.7602,67.7783,67.724,67.7331,3735.0
2022-08-24 13:00:00,74.93,74.93,74.84,74.89,4303.0,67.7421,67.7421,67.6607,67.706,4303.0
2022-08-24 13:05:00,74.88,74.94,74.88,74.92,3762.0,67.6969,67.7512,67.6969,67.7331,3762.0
2022-08-24 13:10:00,74.92,74.98,74.92,74.97,2477.0,67.7331,67.7873,67.7331,67.7783,2477.0
2022-08-24 13:15:00,74.97,74.98,74.93,74.94,3771.0,67.7783,67.7873,67.7421,67.7512,3771.0
2022-08-24 13:20:00,74.95,74.98,74.95,74.98,5491.0,67.7602,67.7873,67.7602,67.7873,5491.0
2022-08-24 13:25:00,74.98,75.01,74.95,74.95,7775.0,67.7873,67.8144,67.7602,67.7602,7775.0
2022-08-24 13:30:00,74.96,75.04,74.91,74.91,7525.0,67.7692,67.8416,67.724,67.724,7525.0
2022-08-24 13:35:00,74.9,74.98,74.89,74.98,4975.0,67.715,67.7873,67.706,67.7873,4975.0
2022-08-24 13:40:00,74.97,74.98,74.95,74.97,3824.0,67.7783,67.7873,67.7602,67.7783,3824.0
2022-08-24 13:45:00,74.98,75.04,74.96,74.98,14871.0,67.7873,67.8416,67.7692,67.7873,14871.0
2022-08-24 13:50:00,74.99,75.0,74.94,74.94,7559.0,67.7964,67.8054,67.7512,67.7512,7559.0
2022-08-24 13:55:00,74.93,74.98,74.91,74.96,10835.0,67.7421,67.7873,67.724,67.7692,10835.0
2022-08-24 14:00:00,74.99,75.02,74.95,75.02,4563.0,67.7964,67.8235,67.7602,67.8235,4563.0
2022-08-24 14:05:00,75.02,75.11,74.99,75.09,12993.0,67.8235,67.9048,67.7964,67.8868,12993.0
2022-08-24 14:10:00,75.1,75.12,75.09,75.11,2284.0,67.8958,67.9139,67.8868,67.9048,2284.0
2022-08-24 14:15:00,75.12,75.12,75.08,75.12,3822.0,67.9139,67.9139,67.8777,67.9139,3822.0
2022-08-24 14:20:00,75.13,75.14,75.09,75.14,5156.0,67.9229,67.932,67.8868,67.932,5156.0
2022-08-24 14:25:00,75.14,75.16,75.1,75.15,9305.0,67.932,67.9501,67.8958,67.941,9305.0
2022-08-24 14:30:00,75.14,75.15,75.09,75.11,5813.0,67.932,67.941,67.8868,67.9048,5813.0
2022-08-24 14:35:00,75.1,75.12,75.06,75.09,6307.0,67.8958,67.9139,67.8596,67.8868,6307.0
2022-08-24 14:40:00,75.09,75.14,75.08,75.14,6760.0,67.8868,67.932,67.8777,67.932,6760.0
2022-08-24 14:45:00,75.14,75.17,75.12,75.14,13446.0,67.932,67.9591,67.9139,67.932,13446.0
2022-08-24 14:50:00,75.14,75.14,75.08,75.13,7769.0,67.932,67.932,67.8777,67.9229,7769.0
2022-08-24 14:55:00,75.13,75.19,75.13,75.19,4996.0,67.9229,67.9772,67.9229,67.9772,4996.0
2022-08-24 15:00:00,75.2,75.22,75.19,75.2,5927.0,67.9862,68.0043,67.9772,67.9862,5927.0
2022-08-24 15:05:00,75.22,75.29,75.21,75.29,7672.0,68.0043,68.0676,67.9953,68.0676,7672.0
2022-08-24 15:10:00,75.31,75.4,75.3,75.4,10164.0,68.0857,68.167,68.0766,68.167,10164.0
2022-08-24 15:15:00,75.39,75.41,75.35,75.37,8815.0,68.158,68.1761,68.1218,68.1399,8815.0
2022-08-24 15:20:00,75.37,75.37,75.31,75.32,5606.0,68.1399,68.1399,68.0857,68.0947,5606.0
2022-08-24 15:25:00,75.3,75.3,75.23,75.25,6058.0,68.0766,68.0766,68.0133,68.0314,6058.0
2022-08-24 15:30:00,75.26,75.28,75.23,75.28,6295.0,68.0405,68.0585,68.0133,68.0585,6295.0
2022-08-24 15:35:00,75.28,75.38,75.28,75.36,11214.0,68.0585,68.1489,68.0585,68.1309,11214.0
2022-08-24 15:40:00,75.35,75.4,75.34,75.37,5513.0,68.1218,68.167,68.1128,68.1399,5513.0
2022-08-24 15:45:00,75.39,75.39,75.31,75.36,10695.0,68.158,68.158,68.0857,68.1309,10695.0
2022-08-24 15:50:00,75.36,75.43,75.34,75.42,33054.0,68.1309,68.1941,68.1128,68.1851,33054.0
2022-08-24 15:55:00,75.42,75.43,75.38,75.4,74269.0,68.1851,68.1941,68.1489,68.167,74269.0
2022-08-25 09:30:00,75.8,75.84,75.3,75.3,42303.0,68.5287,68.5648,68.0766,68.0766,42303.0
2022-08-25 09:35:00,75.27,75.35,75.22,75.24,7206.0,68.0495,68.1218,68.0043,68.0224,7206.0
2022-08-25 09:40:00,75.24,75.24,75.02,75.06,15240.0,68.0224,68.0224,67.8235,67.8596,15240.0
2022-08-25 09:45:00,75.1,75.3,75.04,75.27,20639.0,67.8958,68.0766,67.8416,68.0495,20639.0
2022-08-25 09:50:00,75.26,75.27,75.17,75.27,11604.0,68.0405,68.0495,67.9591,68.0495,11604.0
2022-08-25 09:55:00,75.3,75.36,75.17,75.19,13259.0,68.0766,68.1309,67.9591,67.9772,13259.0
2022-08-25 10:00:00,75.22,75.33,75.22,75.25,6813.0,68.0043,68.1037,68.0043,68.0314,6813.0
2022-08-25 10:05:00,75.24,75.32,75.2,75.31,10668.0,68.0224,68.0947,67.9862,68.0857,10668.0
2022-08-25 10:10:00,75.33,75.47,75.32,75.44,45244.0,68.1037,68.2303,68.0947,68.2032,45244.0
2022-08-25 10:15:00,75.43,75.55,75.4,75.52,8828.0,68.1941,68.3026,68.167,68.2755,8828.0
2022-08-25 10:20:00,75.52,75.53,75.39,75.49,11752.0,68.2755,68.2846,68.158,68.2484,11752.0
2022-08-25 10:25:00,75.52,75.63,75.5,75.55,5726.0,68.2755,68.375,68.2574,68.3026,5726.0
2022-08-25 10:30:00,75.53,75.57,75.52,75.53,3624.0,68.2846,68.3207,68.2755,68.2846,3624.0
2022-08-25 10:35:00,75.54,75.61,75.52,75.59,9960.0,68.2936,68.3569,68.2755,68.3388,9960.0
2022-08-25 10:40:00,75.58,75.59,75.47,75.51,8640.0,68.3298,68.3388,68.2303,68.2665,8640.0
2022-08-25 10:45:00,75.5,75.58,75.49,75.55,9857.0,68.2574,68.3298,68.2484,68.3026,9857.0
2022-08-25 10:50:00,75.53,75.54,75.49,75.51,8819.0,68.2846,68.2936,68.2484,68.2665,8819.0
2022-08-25 10:55:00,75.5,75.55,75.45,75.45,5476.0,68.2574,68.3026,68.2122,68.2122,5476.0
2022-08-25 11:00:00,75.46,75.48,75.38,75.42,7234.0,68.2213,68.2394,68.1489,68.1851,7234.0
2022-08-25 11:05:00,75.43,75.46,75.36,75.45,6880.0,68.1941,68.2213,68.1309,68.2122,6880.0
2022-08-25 11:10:00,75.47,75.49,75.39,75.45,8920.0,68.2303,68.2484,68.158,68.2122,8920.0
2022-08-25 11:15:00,75.47,75.47,75.33,75.36,8356.0,68.2303,68.2303,68.1037,68.1309,8356.0
2022-08-25 11:20:00,75.36,75.39,75.31,75.31,8529.0,68.1309,68.158,68.0857,68.0857,8529.0
2022-08-25 11:25:00,75.32,75.4,75.29,75.29,6736.0,68.0947,68.167,68.0676,68.0676,6736.0
2022-08-25 11:30:00,75.3,75.38,75.3,75.36,3501.0,68.0766,68.1489,68.0766,68.1309,3501.0
2022-08-25 11:35:00,75.36,75.43,75.33,75.43,4116.0,68.1309,68.1941,68.1037,68.1941,4116.0
2022-08-25 11:40:00,75.42,75.42,75.35,75.37,4421.0,68.1851,68.1851,68.1218,68.1399,4421.0
2022-08-25 11:45:00,75.37,75.43,75.36,75.41,4534.0,68.1399,68.1941,68.1309,68.1761,4534.0
2022-08-25 11:50:00,75.4,75.46,75.4,75.44,3696.0,68.167,68.2213,68.167,68.2032,3696.0
2022-08-25 11:55:00,75.44,75.48,75.43,75.48,2909.0,68.2032,68.2394,68.1941,68.2394,2909.0
2022-08-25 12:00:00,75.47,75.48,75.43,75.47,5673.0,68.2303,68.2394,68.1941,68.2303,5673.0
2022-08-25 12:05:00,75.47,75.51,75.45,75.47,4841.0,68.2303,68.2665,68.2122,68.2303,4841.0
2022-08-25 12:10:00,75.46,75.48,75.37,75.39,5634.0,68.2213,68.2394,68.1399,68.158,5634.0
2022-08-25 12:15:00,75.39,75.43,75.38,75.42,5735.0,68.158,68.1941,68.1489,68.1851,5735.0
2022-08-25 12:20:00,75.43,75.5,75.41,75.5,4537.0,68.1941,68.2574,68.1761,68.2574,4537.0
2022-08-25 12:25:00,75.5,75.5,75.46,75.47,6285.0,68.2574,68.2574,68.2213,68.2303,6285.0
2022-08-25 12:30:00,75.46,75.46,75.42,75.44,3000.0,68.2213,68.2213,68.1851,68.2032,3000.0
2022-08-25 12:35:00,75.44,75.46,75.41,75.43,3594.0,68.2032,68.2213,68.1761,68.1941,3594.0
2022-08-25 12:40:00,75.44,75.45,75.35,75.38,5315.0,68.2032,68.2122,68.1218,68.1489,5315.0
2022-08-25 12:45:00,75.4,75.4,75.26,75.28,7373.0,68.167,68.167,68.0405,68.0585,7373.0
2022-08-25 12:50:00,75.29,75.36,75.29,75.36,3068.0,68.0676,68.1309,68.0676,68.1309,3068.0
2022-08-25 12:55:00,75.36,75.43,75.36,75.43,6189.0,68.1309,68.1941,68.1309,68.1941,6189.0
2022-08-25 13:00:00,75.43,75.43,75.36,75.36,8441.0,68.1941,68.1941,68.1309,68.1309,8441.0
2022-08-25 13:05:00,75.38,75.39,75.35,75.36,4012.0,68.1489,68.158,68.1218,68.1309,4012.0
2022-08-25 13:10:00,75.37,75.4,75.34,75.4,2777.0,68.1399,68.167,68.1128,68.167,2777.0
2022-08-25 13:15:00,75.4,75.44,75.38,75.43,4077.0,68.167,68.2032,68.1489,68.1941,4077.0
2022-08-25 13:20:00,75.45,75.49,75.43,75.48,3458.0,68.2122,68.2484,68.1941,68.2394,3458.0
2022-08-25 13:25:00,75.48,75.5,75.46,75.49,5092.0,68.2394,68.2574,68.2213,68.2484,5092.0
2022-08-25 13:30:00,75.48,75.5,75.42,75.43,5232.0,68.2394,68.2574,68.1851,68.1941,5232.0
2022-08-25 13:35:00,75.45,75.51,75.45,75.5,15790.0,68.2122,68.2665,68.2122,68.2574,15790.0
2022-08-25 13:40:00,75.51,75.6,75.49,75.59,9999.0,68.2665,68.3478,68.2484,68.3388,9999.0
2022-08-25 13:45:00,75.59,75.63,75.57,75.62,5214.0,68.3388,68.375,68.3207,68.3659,5214.0
2022-08-25 13:50:00,75.62,75.63,75.57,75.58,4559.0,68.3659,68.375,68.3207,68.3298,4559.0
2022-08-25 13:55:00,75.6,75.6,75.54,75.55,2515.0,68.3478,68.3478,68.2936,68.3026,2515.0
2022-08-25 14:00:00,75.56,75.57,75.49,75.5,5296.0,68.3117,68.3207,68.2484,68.2574,5296.0
2022-08-25 14:05:00,75.5,75.52,75.47,75.52,5017.0,68.2574,68.2755,68.2303,68.2755,5017.0
2022-08-25 14:10:00,75.51,75.52,75.49,75.52,2750.0,68.2665,68.2755,68.2484,68.2755,2750.0
2022-08-25 14:15:00,75.53,75.56,75.52,75.54,7691.0,68.2846,68.3117,68.2755,68.2936,7691.0
2022-08-25 14:20:00,75.54,75.56,75.52,75.55,2568.0,68.2936,68.3117,68.2755,68.3026,2568.0
2022-08-25 14:25:00,75.56,75.63,75.55,75.63,7483.0,68.3117,68.375,68.3026,68.375,7483.0
2022-08-25 14:30:00,75.62,75.64,75.6,75.64,6557.0,68.3659,68.384,68.3478,68.384,6557.0
2022-08-25 14:35:00,75.64,75.65,75.6,75.6,6402.0,68.384,68.393,68.3478,68.3478,6402.0
2022-08-25 14:40:00,75.6,75.63,75.57,75.6,3309.0,68.3478,68.375,68.3207,68.3478,3309.0
2022-08-25 14:45:00,75.59,75.6,75.57,75.59,6464.0,68.3388,68.3478,68.3207,68.3388,6464.0
2022-08-25 14:50:00,75.6,75.65,75.6,75.64,5126.0,68.3478,68.393,68.3478,68.384,5126.0
2022-08-25 14:55:00,75.65,75.66,75.61,75.65,6252.0,68.393,68.4021,68.3569,68.393,6252.0
2022-08-25 15:00:00,75.65,75.72,75.65,75.72,9076.0,68.393,68.4563,68.393,68.4563,9076.0
2022-08-25 15:05:00,75.75,75.79,75.72,75.76,11402.0,68.4835,68.5196,68.4563,68.4925,11402.0
2022-08-25 15:10:00,75.75,75.77,75.73,75.76,8953.0,68.4835,68.5015,68.4654,68.4925,8953.0
2022-08-25 15:15:00,75.78,75.81,75.74,75.8,8547.0,68.5106,68.5377,68.4744,68.5287,8547.0
2022-08-25 15:20:00,75.81,75.86,75.81,75.86,9766.0,68.5377,68.5829,68.5377,68.5829,9766.0
2022-08-25 15:25:00,75.86,75.89,75.85,75.89,9738.0,68.5829,68.61,68.5739,68.61,9738.0
2022-08-25 15:30:00,75.89,75.89,75.8,75.8,11370.0,68.61,68.61,68.5287,68.5287,11370.0
2022-08-25 15:35:00,75.82,75.9,75.82,75.89,14245.0,68.5467,68.6191,68.5467,68.61,14245.0
2022-08-25 15:40:00,75.9,76.0,75.89,76.0,13121.0,68.6191,68.7095,68.61,68.7095,13121.0
2022-08-25 15:45:00,76.0,76.07,75.96,76.06,27693.0,68.7095,68.7728,68.6733,68.7637,27693.0
2022-08-25 15:50:00,76.07,76.1,75.99,76.06,59226.0,68.7728,68.7999,68.7004,68.7637,59226.0
2022-08-25 15:55:00,76.05,76.1,76.0,76.09,136854.0,68.7547,68.7999,68.7095,68.7908,136854.0
2022-08-26 09:30:00,76.25,76.34,75.99,75.99,25883.0,68.9355,69.0169,68.7004,68.7004,25883.0
2022-08-26 09:35:00,76.03,76.14,76.01,76.08,8461.0,68.7366,68.836,68.7185,68.7818,8461.0
2022-08-26 09:40:00,76.09,76.15,76.08,76.15,6489.0,68.7908,68.8451,68.7818,68.8451,6489.0
2022-08-26 09:45:00,76.18,76.27,76.18,76.23,15091.0,68.8722,68.9536,68.8722,68.9174,15091.0
2022-08-26 09:50:00,76.3,76.35,76.21,76.26,15401.0,68.9807,69.0259,68.8993,68.9445,15401.0
2022-08-26 09:55:00,76.24,76.25,76.13,76.23,8942.0,68.9264,68.9355,68.827,68.9174,8942.0
2022-08-26 10:00:00,76.24,76.3,75.9,75.91,20587.0,68.9264,68.9807,68.6191,68.6281,20587.0
2022-08-26 10:05:00,75.91,76.11,75.85,76.1,14454.0,68.6281,68.8089,68.5739,68.7999,14454.0
2022-08-26 10:10:00,76.11,76.15,75.88,75.98,13243.0,68.8089,68.8451,68.601,68.6914,13243.0
2022-08-26 10:15:00,76.0,76.08,75.99,76.07,5917.0,68.7095,68.7818,68.7004,68.7728,5917.0
2022-08-26 10:20:00,76.07,76.13,76.0,76.01,9479.0,68.7728,68.827,68.7095,68.7185,9479.0
2022-08-26 10:25:00,75.99,76.01,75.73,75.8,16399.0,68.7004,68.7185,68.4654,68.5287,16399.0
2022-08-26 10:30:00,75.77,75.77,75.57,75.62,9541.0,68.5015,68.5015,68.3207,68.3659,9541.0
2022-08-26 10:35:00,75.58,75.71,75.57,75.59,12181.0,68.3298,68.4473,68.3207,68.3388,12181.0
2022-08-26 10:40:00,75.61,75.75,75.61,75.71,6333.0,68.3569,68.4835,68.3569,68.4473,6333.0
2022-08-26 10:45:00,75.67,75.74,75.64,75.73,7501.0,68.4111,68.4744,68.384,68.4654,7501.0
2022-08-26 10:50:00,75.73,75.83,75.72,75.76,5355.0,68.4654,68.5558,68.4563,68.4925,5355.0
2022-08-26 10:55:00,75.77,75.81,75.7,75.71,5817.0,68.5015,68.5377,68.4382,68.4473,5817.0
2022-08-26 11:00:00,75.69,75.72,75.58,75.58,7962.0,68.4292,68.4563,68.3298,68.3298,7962.0
2022-08-26 11:05:00,75.59,75.59,75.5,75.59,12012.0,68.3388,68.3388,68.2574,68.3388,12012.0
2022-08-26 11:10:00,75.61,75.71,75.57,75.71,6206.0,68.3569,68.4473,68.3207,68.4473,6206.0
2022-08-26 11:15:00,75.7,75.71,75.59,75.63,7676.0,68.4382,68.4473,68.3388,68.375,7676.0
2022-08-26 11:20:00,75.63,75.65,75.57,75.6,7323.0,68.375,68.393,68.3207,68.3478,7323.0
2022-08-26 11:25:00,75.62,75.67,75.58,75.63,5357.0,68.3659,68.4111,68.3298,68.375,5357.0
2022-08-26 11:30:00,75.62,75.67,75.6,75.66,7547.0,68.3659,68.4111,68.3478,68.4021,7547.0
2022-08-26 11:35:00,75.67,75.68,75.6,75.6,4154.0,68.4111,68.4202,68.3478,68.3478,4154.0
2022-08-26 11:40:00,75.58,75.62,75.51,75.55,5586.0,68.3298,68.3659,68.2665,68.3026,5586.0
2022-08-26 11:45:00,75.56,75.62,75.56,75.61,4272.0,68.3117,68.3659,68.3117,68.3569,4272.0
2022-08-26 11:50:00,75.61,75.7,75.6,75.7,9360.0,68.3569,68.4382,68.3478,68.4382,9360.0
2022-08-26 11:55:00,75.69,75.71,75.62,75.69,22064.0,68.4292,68.4473,68.3659,68.4292,22064.0
2022-08-26 12:00:00,75.68,75.68,75.57,75.59,19577.0,68.4202,68.4202,68.3207,68.3388,19577.0
2022-08-26 12:05:00,75.59,75.61,75.52,75.61,19530.0,68.3388,68.3569,68.2755,68.3569,19530.0
2022-08-26 12:10:00,75.6,75.62,75.56,75.61,6686.0,68.3478,68.3659,68.3117,68.3569,6686.0
2022-08-26 12:15:00,75.61,75.61,75.55,75.6,7910.0,68.3569,68.3569,68.3026,68.3478,7910.0
2022-08-26 12:20:00,75.61,75.67,75.6,75.62,5495.0,68.3569,68.4111,68.3478,68.3659,5495.0
2022-08-26 12:25:00,75.62,75.69,75.62,75.69,5857.0,68.3659,68.4292,68.3659,68.4292,5857.0
2022-08-26 12:30:00,75.67,75.68,75.61,75.62,6539.0,68.4111,68.4202,68.3569,68.3659,6539.0
2022-08-26 12:35:00,75.62,75.63,75.55,75.55,4360.0,68.3659,68.375,68.3026,68.3026,4360.0
2022-08-26 12:40:00,75.53,75.64,75.51,75.6,3427.0,68.2846,68.384,68.2665,68.3478,3427.0
2022-08-26 12:45:00,75.6,75.65,75.58,75.65,5773.0,68.3478,68.393,68.3298,68.393,5773.0
2022-08-26 12:50:00,75.64,75.64,75.56,75.56,5789.0,68.384,68.384,68.3117,68.3117,5789.0
2022-08-26 12:55:00,75.59,75.61,75.56,75.61,5289.0,68.3388,68.3569,68.3117,68.3569,5289.0
2022-08-26 13:00:00,75.59,75.61,75.54,75.59,4682.0,68.3388,68.3569,68.2936,68.3388,4682.0
2022-08-26 13:05:00,75.63,75.65,75.61,75.61,3434.0,68.375,68.393,68.3569,68.3569,3434.0
2022-08-26 13:10:00,75.6,75.63,75.54,75.63,8666.0,68.3478,68.375,68.2936,68.375,8666.0
2022-08-26 13:15:00,75.63,75.71,75.61,75.68,23339.0,68.375,68.4473,68.3569,68.4202,23339.0
2022-08-26 13:20:00,75.67,75.7,75.58,75.66,8075.0,68.4111,68.4382,68.3298,68.4021,8075.0
2022-08-26 13:25:00,75.66,75.71,75.64,75.7,3756.0,68.4021,68.4473,68.384,68.4382,3756.0
2022-08-26 13:30:00,75.69,75.69,75.6,75.63,5086.0,68.4292,68.4292,68.3478,68.375,5086.0
2022-08-26 13:35:00,75.62,75.68,75.58,75.59,12780.0,68.3659,68.4202,68.3298,68.3388,12780.0
2022-08-26 13:40:00,75.6,75.62,75.56,75.61,15107.0,68.3478,68.3659,68.3117,68.3569,15107.0
2022-08-26 13:45:00,75.6,75.62,75.58,75.62,7728.0,68.3478,68.3659,68.3298,68.3659,7728.0
2022-08-26 13:50:00,75.61,75.61,75.58,75.6,7784.0,68.3569,68.3569,68.3298,68.3478,7784.0
2022-08-26 13:55:00,75.57,75.57,75.48,75.48,5030.0,68.3207,68.3207,68.2394,68.2394,5030.0
2022-08-26 14:00:00,75.48,75.49,75.42,75.45,3756.0,68.2394,68.2484,68.1851,68.2122,3756.0
2022-08-26 14:05:00,75.46,75.48,75.41,75.44,8335.0,68.2213,68.2394,68.1761,68.2032,8335.0
2022-08-26 14:10:00,75.45,75.45,75.37,75.38,5228.0,68.2122,68.2122,68.1399,68.1489,5228.0
2022-08-26 14:15:00,75.37,75.38,75.32,75.33,13342.0,68.1399,68.1489,68.0947,68.1037,13342.0
2022-08-26 14:20:00,75.34,75.4,75.33,75.39,5808.0,68.1128,68.167,68.1037,68.158,5808.0
2022-08-26 14:25:00,75.4,75.43,75.37,75.4,4953.0,68.167,68.1941,68.1399,68.167,4953.0
2022-08-26 14:30:00,75.41,75.41,75.36,75.39,3929.0,68.1761,68.1761,68.1309,68.158,3929.0
2022-08-26 14:35:00,75.38,75.38,75.31,75.34,12073.0,68.1489,68.1489,68.0857,68.1128,12073.0
2022-08-26 14:40:00,75.34,75.34,75.31,75.33,4475.0,68.1128,68.1128,68.0857,68.1037,4475.0
2022-08-26 14:45:00,75.33,75.34,75.27,75.29,13808.0,68.1037,68.1128,68.0495,68.0676,13808.0
2022-08-26 14:50:00,75.28,75.29,75.21,75.22,10863.0,68.0585,68.0676,67.9953,68.0043,10863.0
2022-08-26 14:55:00,75.21,75.21,75.08,75.09,10583.0,67.9953,67.9953,67.8777,67.8868,10583.0
2022-08-26 15:00:00,75.09,75.15,75.09,75.1,12944.0,67.8868,67.941,67.8868,67.8958,12944.0
2022-08-26 15:05:00,75.09,75.1,74.96,75.0,12652.0,67.8868,67.8958,67.7692,67.8054,12652.0
2022-08-26 15:10:00,75.0,75.02,74.95,75.01,16957.0,67.8054,67.8235,67.7602,67.8144,16957.0
2022-08-26 15:15:00,75.01,75.09,74.99,75.04,14967.0,67.8144,67.8868,67.7964,67.8416,14967.0
2022-08-26 15:20:00,75.03,75.07,74.96,75.06,20111.0,67.8325,67.8687,67.7692,67.8596,20111.0
2022-08-26 15:25:00,75.06,75.09,75.0,75.05,15536.0,67.8596,67.8868,67.8054,67.8506,15536.0
2022-08-26 15:30:00,75.06,75.15,75.04,75.09,23034.0,67.8596,67.941,67.8416,67.8868,23034.0
2022-08-26 15:35:00,75.09,75.13,75.0,75.09,21786.0,67.8868,67.9229,67.8054,67.8868,21786.0
2022-08-26 15:40:00,75.1,75.12,75.04,75.09,25187.0,67.8958,67.9139,67.8416,67.8868,25187.0
2022-08-26 15:45:00,75.09,75.19,75.08,75.1,31124.0,67.8868,67.9772,67.8777,67.8958,31124.0
2022-08-26 15:50:00,75.09,75.15,74.93,74.94,104448.0,67.8868,67.941,67.7421,67.7512,104448.0
2022-08-26 15:55:00,74.94,75.06,74.91,74.93,251638.0,67.7512,67.8596,67.724,67.7421,251638.0
2022-08-29 09:30:00,74.7,74.84,74.37,74.4,57210.0,67.5342,67.6607,67.2358,67.263,57210.0
2022-08-29 09:35:00,74.4,74.48,74.31,74.44,21820.0,67.263,67.3353,67.1816,67.2991,21820.0
2022-08-29 09:40:00,74.41,74.41,74.34,74.39,3400.0,67.272,67.272,67.2087,67.2539,3400.0
2022-08-29 09:45:00,74.45,74.49,74.35,74.38,10045.0,67.3082,67.3443,67.2178,67.2449,10045.0
2022-08-29 09:50:00,74.37,74.44,74.35,74.42,18556.0,67.2358,67.2991,67.2178,67.281,18556.0
2022-08-29 09:55:00,74.45,74.6,74.45,74.54,6370.0,67.3082,67.4438,67.3082,67.3895,6370.0
2022-08-29 10:00:00,74.57,74.65,74.54,74.65,15299.0,67.4166,67.489,67.3895,67.489,15299.0
2022-08-29 10:05:00,74.66,74.77,74.64,74.77,23518.0,67.498,67.5975,67.4799,67.5975,23518.0
2022-08-29 10:10:00,74.77,74.91,74.76,74.9,10576.0,67.5975,67.724,67.5884,67.715,10576.0
2022-08-29 10:15:00,74.93,74.93,74.84,74.88,23920.0,67.7421,67.7421,67.6607,67.6969,23920.0
2022-08-29 10:20:00,74.9,74.93,74.85,74.92,7259.0,67.715,67.7421,67.6698,67.7331,7259.0
2022-08-29 10:25:00,74.94,75.02,74.94,74.99,9668.0,67.7512,67.8235,67.7512,67.7964,9668.0
2022-08-29 10:30:00,74.98,75.14,74.98,75.01,10474.0,67.7873,67.932,67.7873,67.8144,10474.0
2022-08-29 10:35:00,75.01,75.02,74.87,74.91,10653.0,67.8144,67.8235,67.6879,67.724,10653.0
2022-08-29 10:40:00,74.9,74.99,74.88,74.98,24707.0,67.715,67.7964,67.6969,67.7873,24707.0
2022-08-29 10:45:00,74.96,75.02,74.94,74.97,14709.0,67.7692,67.8235,67.7512,67.7783,14709.0
2022-08-29 10:50:00,74.97,75.03,74.96,75.03,59950.0,67.7783,67.8325,67.7692,67.8325,59950.0
2022-08-29 10:55:00,75.02,75.15,75.01,75.14,13810.0,67.8235,67.941,67.8144,67.932,13810.0
2022-08-29 11:00:00,75.13,75.26,75.12,75.23,4874.0,67.9229,68.0405,67.9139,68.0133,4874.0
2022-08-29 11:05:00,75.22,75.31,75.22,75.31,34743.0,68.0043,68.0857,68.0043,68.0857,34743.0
2022-08-29 11:10:00,75.32,75.38,75.28,75.33,6161.0,68.0947,68.1489,68.0585,68.1037,6161.0
2022-08-29 11:15:00,75.31,75.45,75.3,75.45,5025.0,68.0857,68.2122,68.0766,68.2122,5025.0
2022-08-29 11:20:00,75.46,75.58,75.43,75.53,14780.0,68.2213,68.3298,68.1941,68.2846,14780.0
2022-08-29 11:25:00,75.55,75.63,75.54,75.56,4357.0,68.3026,68.375,68.2936,68.3117,4357.0
2022-08-29 11:30:00,75.54,75.68,75.53,75.61,12196.0,68.2936,68.4202,68.2846,68.3569,12196.0
2022-08-29 11:35:00,75.61,75.61,75.52,75.59,16866.0,68.3569,68.3569,68.2755,68.3388,16866.0
2022-08-29 11:40:00,75.58,75.6,75.52,75.57,5612.0,68.3298,68.3478,68.2755,68.3207,5612.0
2022-08-29 11:45:00,75.54,75.68,75.52,75.67,16691.0,68.2936,68.4202,68.2755,68.4111,16691.0
2022-08-29 11:50:00,75.69,75.69,75.57,75.59,6479.0,68.4292,68.4292,68.3207,68.3388,6479.0
2022-08-29 11:55:00,75.59,75.66,75.58,75.66,6378.0,68.3388,68.4021,68.3298,68.4021,6378.0
2022-08-29 12:00:00,75.67,75.8,75.67,75.8,35353.0,68.4111,68.5287,68.4111,68.5287,35353.0
2022-08-29 12:05:00,75.84,75.88,75.8,75.82,6393.0,68.5648,68.601,68.5287,68.5467,6393.0
2022-08-29 12:10:00,75.83,75.83,75.7,75.75,9756.0,68.5558,68.5558,68.4382,68.4835,9756.0
2022-08-29 12:15:00,75.73,75.77,75.72,75.75,6665.0,68.4654,68.5015,68.4563,68.4835,6665.0
2022-08-29 12:20:00,75.74,75.76,75.68,75.69,4430.0,68.4744,68.4925,68.4202,68.4292,4430.0
2022-08-29 12:25:00,75.69,75.78,75.5,75.67,109291.0,68.4292,68.5106,68.2574,68.4111,109291.0
2022-08-29 12:30:00,75.69,75.73,75.65,75.68,13219.0,68.4292,68.4654,68.393,68.4202,13219.0
2022-08-29 12:35:00,75.68,75.74,75.68,75.72,5097.0,68.4202,68.4744,68.4202,68.4563,5097.0
2022-08-29 12:40:00,75.72,75.78,75.68,75.77,6421.0,68.4563,68.5106,68.4202,68.5015,6421.0
2022-08-29 12:45:00,75.77,75.84,75.72,75.84,6955.0,68.5015,68.5648,68.4563,68.5648,6955.0
2022-08-29 12:50:00,75.86,75.88,75.81,75.81,6572.0,68.5829,68.601,68.5377,68.5377,6572.0
2022-08-29 12:55:00,75.79,75.79,75.69,75.69,6196.0,68.5196,68.5196,68.4292,68.4292,6196.0
2022-08-29 13:00:00,75.7,75.78,75.7,75.75,6707.0,68.4382,68.5106,68.4382,68.4835,6707.0
2022-08-29 13:05:00,75.76,75.82,75.75,75.8,3720.0,68.4925,68.5467,68.4835,68.5287,3720.0
2022-08-29 13:10:00,75.78,75.82,75.74,75.75,5293.0,68.5106,68.5467,68.4744,68.4835,5293.0
2022-08-29 13:15:00,75.74,75.74,75.64,75.67,6986.0,68.4744,68.4744,68.384,68.4111,6986.0
2022-08-29 13:20:00,75.67,75.7,75.65,75.68,6214.0,68.4111,68.4382,68.393,68.4202,6214.0
2022-08-29 13:25:00,75.68,75.77,75.68,75.77,3444.0,68.4202,68.5015,68.4202,68.5015,3444.0
2022-08-29 13:30:00,75.75,75.81,75.73,75.78,4604.0,68.4835,68.5377,68.4654,68.5106,4604.0
2022-08-29 13:35:00,75.77,75.8,75.75,75.78,5702.0,68.5015,68.5287,68.4835,68.5106,5702.0
2022-08-29 13:40:00,75.79,75.85,75.73,75.84,5958.0,68.5196,68.5739,68.4654,68.5648,5958.0
2022-08-29 13:45:00,75.85,75.88,75.74,75.75,8972.0,68.5739,68.601,68.4744,68.4835,8972.0
2022-08-29 13:50:00,75.75,75.78,75.7,75.7,6404.0,68.4835,68.5106,68.4382,68.4382,6404.0
2022-08-29 13:55:00,75.7,75.76,75.69,75.74,5510.0,68.4382,68.4925,68.4292,68.4744,5510.0
2022-08-29 14:00:00,75.75,75.75,75.69,75.7,6916.0,68.4835,68.4835,68.4292,68.4382,6916.0
2022-08-29 14:05:00,75.7,75.74,75.67,75.68,7803.0,68.4382,68.4744,68.4111,68.4202,7803.0
2022-08-29 14:10:00,75.67,75.71,75.66,75.7,3890.0,68.4111,68.4473,68.4021,68.4382,3890.0
2022-08-29 14:15:00,75.67,75.68,75.58,75.6,9978.0,68.4111,68.4202,68.3298,68.3478,9978.0
2022-08-29 14:20:00,75.6,75.6,75.58,75.59,4394.0,68.3478,68.3478,68.3298,68.3388,4394.0
2022-08-29 14:25:00,75.59,75.65,75.59,75.63,10258.0,68.3388,68.393,68.3388,68.375,10258.0
2022-08-29 14:30:00,75.62,75.7,75.62,75.7,24899.0,68.3659,68.4382,68.3659,68.4382,24899.0
2022-08-29 14:35:00,75.7,75.8,75.7,75.73,20260.0,68.4382,68.5287,68.4382,68.4654,20260.0
2022-08-29 14:40:00,75.73,75.92,75.73,75.92,15426.0,68.4654,68.6371,68.4654,68.6371,15426.0
2022-08-29 14:45:00,75.92,75.93,75.85,75.85,10894.0,68.6371,68.6462,68.5739,68.5739,10894.0
2022-08-29 14:50:00,75.85,75.85,75.79,75.81,10043.0,68.5739,68.5739,68.5196,68.5377,10043.0
2022-08-29 14:55:00,75.81,75.86,75.71,75.84,10925.0,68.5377,68.5829,68.4473,68.5648,10925.0
2022-08-29 15:00:00,75.85,76.02,75.85,75.93,12922.0,68.5739,68.7276,68.5739,68.6462,12922.0
2022-08-29 15:05:00,75.93,75.94,75.88,75.93,5990.0,68.6462,68.6552,68.601,68.6462,5990.0
2022-08-29 15:10:00,75.95,75.99,75.92,75.94,7551.0,68.6643,68.7004,68.6371,68.6552,7551.0
2022-08-29 15:15:00,75.93,75.94,75.8,75.8,10936.0,68.6462,68.6552,68.5287,68.5287,10936.0
2022-08-29 15:20:00,75.77,75.83,75.74,75.8,6354.0,68.5015,68.5558,68.4744,68.5287,6354.0
2022-08-29 15:25:00,75.79,75.79,75.69,75.72,17259.0,68.5196,68.5196,68.4292,68.4563,17259.0
2022-08-29 15:30:00,75.72,75.75,75.64,75.74,18570.0,68.4563,68.4835,68.384,68.4744,18570.0
2022-08-29 15:35:00,75.73,75.83,75.72,75.82,8678.0,68.4654,68.5558,68.4563,68.5467,8678.0
2022-08-29 15:40:00,75.82,75.88,75.79,75.83,23559.0,68.5467,68.601,68.5196,68.5558,23559.0
2022-08-29 15:45:00,75.83,75.84,75.74,75.8,25345.0,68.5558,68.5648,68.4744,68.5287,25345.0
2022-08-29 15:50:00,75.79,75.79,75.65,75.71,63284.0,68.5196,68.5196,68.393,68.4473,63284.0
2022-08-29 15:55:00,75.71,75.73,75.58,75.62,145851.0,68.4473,68.4654,68.3298,68.3659,145851.0
2022-08-30 09:30:00,75.64,75.68,75.31,75.42,41465.0,68.384,68.4202,68.0857,68.1851,41465.0
2022-08-30 09:35:00,75.42,75.56,75.42,75.51,5414.0,68.1851,68.3117,68.1851,68.2665,5414.0
2022-08-30 09:40:00,75.52,75.56,75.45,75.45,10385.0,68.2755,68.3117,68.2122,68.2122,10385.0
2022-08-30 09:45:00,75.46,75.68,75.46,75.59,12232.0,68.2213,68.4202,68.2213,68.3388,12232.0
2022-08-30 09:50:00,75.6,75.62,75.44,75.44,6743.0,68.3478,68.3659,68.2032,68.2032,6743.0
2022-08-30 09:55:00,75.45,75.61,75.43,75.52,16028.0,68.2122,68.3569,68.1941,68.2755,16028.0
2022-08-30 10:00:00,75.54,75.62,75.46,75.46,13191.0,68.2936,68.3659,68.2213,68.2213,13191.0
2022-08-30 10:05:00,75.48,75.51,75.4,75.43,9567.0,68.2394,68.2665,68.167,68.1941,9567.0
2022-08-30 10:10:00,75.43,75.5,75.43,75.44,6911.0,68.1941,68.2574,68.1941,68.2032,6911.0
2022-08-30 10:15:00,75.41,75.41,75.27,75.27,4827.0,68.1761,68.1761,68.0495,68.0495,4827.0
2022-08-30 10:20:00,75.26,75.33,75.25,75.32,8372.0,68.0405,68.1037,68.0314,68.0947,8372.0
2022-08-30 10:25:00,75.34,75.43,75.34,75.34,6230.0,68.1128,68.1941,68.1128,68.1128,6230.0
2022-08-30 10:30:00,75.33,75.36,75.12,75.13,19515.0,68.1037,68.1309,67.9139,67.9229,19515.0
2022-08-30 10:35:00,75.12,75.14,75.04,75.08,16387.0,67.9139,67.932,67.8416,67.8777,16387.0
2022-08-30 10:40:00,75.07,75.08,74.88,74.99,17153.0,67.8687,67.8777,67.6969,67.7964,17153.0
2022-08-30 10:45:00,74.98,74.98,74.76,74.77,10611.0,67.7873,67.7873,67.5884,67.5975,10611.0
2022-08-30 10:50:00,74.78,74.79,74.73,74.77,16619.0,67.6065,67.6155,67.5613,67.5975,16619.0
2022-08-30 10:55:00,74.77,74.89,74.76,74.89,7272.0,67.5975,67.706,67.5884,67.706,7272.0
2022-08-30 11:00:00,74.89,75.03,74.88,75.03,9368.0,67.706,67.8325,67.6969,67.8325,9368.0
2022-08-30 11:05:00,75.07,75.19,75.05,75.09,8237.0,67.8687,67.9772,67.8506,67.8868,8237.0
2022-08-30 11:10:00,75.1,75.12,75.03,75.06,10909.0,67.8958,67.9139,67.8325,67.8596,10909.0
2022-08-30 11:15:00,75.05,75.17,75.01,75.16,45292.0,67.8506,67.9591,67.8144,67.9501,45292.0
2022-08-30 11:20:00,75.15,75.16,75.07,75.16,9814.0,67.941,67.9501,67.8687,67.9501,9814.0
2022-08-30 11:25:00,75.15,75.31,75.13,75.24,13293.0,67.941,68.0857,67.9229,68.0224,13293.0
2022-08-30 11:30:00,75.21,75.3,75.17,75.28,3049.0,67.9953,68.0766,67.9591,68.0585,3049.0
2022-08-30 11:35:00,75.28,75.3,75.21,75.21,5841.0,68.0585,68.0766,67.9953,67.9953,5841.0
2022-08-30 11:40:00,75.2,75.25,75.15,75.21,5137.0,67.9862,68.0314,67.941,67.9953,5137.0
2022-08-30 11:45:00,75.2,75.2,75.02,75.03,6899.0,67.9862,67.9862,67.8235,67.8325,6899.0
2022-08-30 11:50:00,75.03,75.07,75.02,75.06,12479.0,67.8325,67.8687,67.8235,67.8596,12479.0
2022-08-30 11:55:00,75.06,75.06,74.98,75.01,10003.0,67.8596,67.8596,67.7873,67.8144,10003.0
2022-08-30 12:00:00,75.01,75.04,74.98,75.0,5279.0,67.8144,67.8416,67.7873,67.8054,5279.0
2022-08-30 12:05:00,75.02,75.09,75.01,75.07,10826.0,67.8235,67.8868,67.8144,67.8687,10826.0
2022-08-30 12:10:00,75.08,75.13,75.06,75.12,8170.0,67.8777,67.9229,67.8596,67.9139,8170.0
2022-08-30 12:15:00,75.12,75.22,75.11,75.14,8528.0,67.9139,68.0043,67.9048,67.932,8528.0
2022-08-30 12:20:00,75.14,75.15,75.08,75.09,3558.0,67.932,67.941,67.8777,67.8868,3558.0
2022-08-30 12:25:00,75.07,75.09,75.02,75.09,3852.0,67.8687,67.8868,67.8235,67.8868,3852.0
2022-08-30 12:30:00,75.08,75.08,75.01,75.01,5494.0,67.8777,67.8777,67.8144,67.8144,5494.0
2022-08-30 12:35:00,75.02,75.05,74.98,75.03,5381.0,67.8235,67.8506,67.7873,67.8325,5381.0
2022-08-30 12:40:00,75.03,75.03,74.94,74.95,3639.0,67.8325,67.8325,67.7512,67.7602,3639.0
2022-08-30 12:45:00,74.97,75.0,74.96,74.97,6591.0,67.7783,67.8054,67.7692,67.7783,6591.0
2022-08-30 12:50:00,74.98,75.05,74.98,75.03,4014.0,67.7873,67.8506,67.7873,67.8325,4014.0
2022-08-30 12:55:00,75.02,75.06,74.98,74.98,7152.0,67.8235,67.8596,67.7873,67.7873,7152.0
2022-08-30 13:00:00,74.97,75.06,74.97,75.04,2629.0,67.7783,67.8596,67.7783,67.8416,2629.0
2022-08-30 13:05:00,75.06,75.07,74.98,74.99,6662.0,67.8596,67.8687,67.7873,67.7964,6662.0
2022-08-30 13:10:00,74.99,75.01,74.89,74.89,5746.0,67.7964,67.8144,67.706,67.706,5746.0
2022-08-30 13:15:00,74.88,75.0,74.79,74.79,355408.0,67.6969,67.8054,67.6155,67.6155,355408.0
2022-08-30 13:20:00,74.8,74.91,74.79,74.89,9327.0,67.6246,67.724,67.6155,67.706,9327.0
2022-08-30 13:25:00,74.89,74.96,74.87,74.96,8369.0,67.706,67.7692,67.6879,67.7692,8369.0
2022-08-30 13:30:00,74.96,75.01,74.92,74.92,8460.0,67.7692,67.8144,67.7331,67.7331,8460.0
2022-08-30 13:35:00,74.92,74.92,74.85,74.88,9251.0,67.7331,67.7331,67.6698,67.6969,9251.0
2022-08-30 13:40:00,74.88,74.88,74.7,74.72,12461.0,67.6969,67.6969,67.5342,67.5523,12461.0
2022-08-30 13:45:00,74.68,74.85,74.68,74.85,13896.0,67.5161,67.6698,67.5161,67.6698,13896.0
2022-08-30 13:50:00,74.85,75.0,74.82,75.0,9646.0,67.6698,67.8054,67.6427,67.8054,9646.0
2022-08-30 13:55:00,75.0,75.06,75.0,75.01,12969.0,67.8054,67.8596,67.8054,67.8144,12969.0
2022-08-30 14:00:00,75.02,75.08,74.98,75.06,6226.0,67.8235,67.8777,67.7873,67.8596,6226.0
2022-08-30 14:05:00,75.08,75.09,75.03,75.03,5072.0,67.8777,67.8868,67.8325,67.8325,5072.0
2022-08-30 14:10:00,75.02,75.04,74.94,75.02,9400.0,67.8235,67.8416,67.7512,67.8235,9400.0
2022-08-30 14:15:00,75.03,75.05,74.99,75.0,15843.0,67.8325,67.8506,67.7964,67.8054,15843.0
2022-08-30 14:20:00,75.0,75.0,74.88,74.93,9763.0,67.8054,67.8054,67.6969,67.7421,9763.0
2022-08-30 14:25:00,74.91,74.91,74.79,74.79,5766.0,67.724,67.724,67.6155,67.6155,5766.0
2022-08-30 14:30:00,74.79,74.83,74.79,74.81,35136.0,67.6155,67.6517,67.6155,67.6336,35136.0
2022-08-30 14:35:00,74.82,74.84,74.75,74.82,6150.0,67.6427,67.6607,67.5794,67.6427,6150.0
2022-08-30 14:40:00,74.84,74.84,74.76,74.78,6129.0,67.6607,67.6607,67.5884,67.6065,6129.0
2022-08-30 14:45:00,74.77,74.77,74.73,74.76,2834.0,67.5975,67.5975,67.5613,67.5884,2834.0
2022-08-30 14:50:00,74.77,74.77,74.69,74.71,5116.0,67.5975,67.5975,67.5251,67.5432,5116.0
2022-08-30 14:55:00,74.74,74.79,74.69,74.74,10672.0,67.5703,67.6155,67.5251,67.5703,10672.0
2022-08-30 15:00:00,74.75,74.89,74.72,74.81,10612.0,67.5794,67.706,67.5523,67.6336,10612.0
2022-08-30 15:05:00,74.81,74.9,74.8,74.9,6238.0,67.6336,67.715,67.6246,67.715,6238.0
2022-08-30 15:10:00,74.91,74.99,74.91,74.97,7880.0,67.724,67.7964,67.724,67.7783,7880.0
2022-08-30 15:15:00,74.98,75.01,74.93,74.97,10326.0,67.7873,67.8144,67.7421,67.7783,10326.0
2022-08-30 15:20:00,74.95,74.96,74.87,74.9,8867.0,67.7602,67.7692,67.6879,67.715,8867.0
2022-08-30 15:25:00,74.9,74.9,74.81,74.81,22118.0,67.715,67.715,67.6336,67.6336,22118.0
2022-08-30 15:30:00,74.79,74.79,74.59,74.62,33540.0,67.6155,67.6155,67.4347,67.4619,33540.0
2022-08-30 15:35:00,74.63,74.67,74.6,74.66,26302.0,67.4709,67.5071,67.4438,67.498,26302.0
2022-08-30 15:40:00,74.66,74.76,74.65,74.71,24491.0,67.498,67.5884,67.489,67.5432,24491.0
2022-08-30 15:45:00,74.73,74.74,74.43,74.49,43424.0,67.5613,67.5703,67.2901,67.3443,43424.0
2022-08-30 15:50:00,74.49,74.58,74.45,74.55,65198.0,67.3443,67.4257,67.3082,67.3986,65198.0
2022-08-30 15:55:00,74.56,74.72,74.56,74.7,155486.0,67.4076,67.5523,67.4076,67.5342,155486.0
2022-08-31 09:30:00,74.82,75.01,74.73,74.97,34558.0,67.6427,67.8144,67.5613,67.7783,34558.0
2022-08-31 09:35:00,74.97,74.97,74.8,74.94,8951.0,67.7783,67.7783,67.6246,67.7512,8951.0
2022-08-31 09:40:00,74.94,75.09,74.9,75.08,13580.0,67.7512,67.8868,67.715,67.8777,13580.0
2022-08-31 09:45:00,75.06,75.15,74.96,74.98,12487.0,67.8596,67.941,67.7692,67.7873,12487.0
2022-08-31 09:50:00,74.99,75.09,74.91,74.95,14271.0,67.7964,67.8868,67.724,67.7602,14271.0
2022-08-31 09:55:00,74.94,75.04,74.92,74.99,9612.0,67.7512,67.8416,67.7331,67.7964,9612.0
2022-08-31 10:00:00,75.0,75.04,74.93,75.01,19565.0,67.8054,67.8416,67.7421,67.8144,19565.0
2022-08-31 10:05:00,75.0,75.07,74.93,75.02,18240.0,67.8054,67.8687,67.7421,67.8235,18240.0
2022-08-31 10:10:00,75.0,75.04,74.9,74.95,12857.0,67.8054,67.8416,67.715,67.7602,12857.0
2022-08-31 10:15:00,74.97,74.97,74.86,74.91,10239.0,67.7783,67.7783,67.6788,67.724,10239.0
2022-08-31 10:20:00,74.91,74.93,74.76,74.84,12206.0,67.724,67.7421,67.5884,67.6607,12206.0
2022-08-31 10:25:00,74.85,74.97,74.85,74.95,8864.0,67.6698,67.7783,67.6698,67.7602,8864.0
2022-08-31 10:30:00,74.95,75.16,74.95,75.13,10919.0,67.7602,67.9501,67.7602,67.9229,10919.0
2022-08-31 10:35:00,75.14,75.21,75.04,75.04,21853.0,67.932,67.9953,67.8416,67.8416,21853.0
2022-08-31 10:40:00,75.02,75.15,75.01,75.15,17520.0,67.8235,67.941,67.8144,67.941,17520.0
2022-08-31 10:45:00,75.14,75.24,75.14,75.17,18021.0,67.932,68.0224,67.932,67.9591,18021.0
2022-08-31 10:50:00,75.16,75.26,75.16,75.26,9918.0,67.9501,68.0405,67.9501,68.0405,9918.0
2022-08-31 10:55:00,75.27,75.31,75.17,75.31,13393.0,68.0495,68.0857,67.9591,68.0857,13393.0
2022-08-31 11:00:00,75.32,75.32,75.16,75.2,16618.0,68.0947,68.0947,67.9501,67.9862,16618.0
2022-08-31 11:05:00,75.21,75.21,75.0,75.03,6558.0,67.9953,67.9953,67.8054,67.8325,6558.0
2022-08-31 11:10:00,75.03,75.03,74.93,74.95,10318.0,67.8325,67.8325,67.7421,67.7602,10318.0
2022-08-31 11:15:00,74.94,74.99,74.89,74.98,12111.0,67.7512,67.7964,67.706,67.7873,12111.0
2022-08-31 11:20:00,74.99,75.06,74.99,75.05,11849.0,67.7964,67.8596,67.7964,67.8506,11849.0
2022-08-31 11:25:00,75.05,75.12,75.04,75.07,13255.0,67.8506,67.9139,67.8416,67.8687,13255.0
2022-08-31 11:30:00,75.06,75.12,75.03,75.09,12249.0,67.8596,67.9139,67.8325,67.8868,12249.0
2022-08-31 11:35:00,75.07,75.2,75.02,75.2,11594.0,67.8687,67.9862,67.8235,67.9862,11594.0
2022-08-31 11:40:00,75.21,75.21,75.06,75.08,18000.0,67.9953,67.9953,67.8596,67.8777,18000.0
2022-08-31 11:45:00,75.08,75.1,75.03,75.04,31019.0,67.8777,67.8958,67.8325,67.8416,31019.0
2022-08-31 11:50:00,75.04,75.07,75.0,75.0,17265.0,67.8416,67.8687,67.8054,67.8054,17265.0
2022-08-31 11:55:00,74.99,75.07,74.98,75.05,16854.0,67.7964,67.8687,67.7873,67.8506,16854.0
2022-08-31 12:00:00,75.04,75.08,74.99,75.06,17475.0,67.8416,67.8777,67.7964,67.8596,17475.0
2022-08-31 12:05:00,75.06,75.06,74.95,74.95,10421.0,67.8596,67.8596,67.7602,67.7602,10421.0
2022-08-31 12:10:00,74.94,74.94,74.8,74.81,17867.0,67.7512,67.7512,67.6246,67.6336,17867.0
2022-08-31 12:15:00,74.81,74.89,74.8,74.88,15824.0,67.6336,67.706,67.6246,67.6969,15824.0
2022-08-31 12:20:00,74.88,74.88,74.66,74.66,15428.0,67.6969,67.6969,67.498,67.498,15428.0
2022-08-31 12:25:00,74.65,74.75,74.65,74.73,13690.0,67.489,67.5794,67.489,67.5613,13690.0
2022-08-31 12:30:00,74.74,74.78,74.72,74.74,8929.0,67.5703,67.6065,67.5523,67.5703,8929.0
2022-08-31 12:35:00,74.75,74.76,74.68,74.71,9026.0,67.5794,67.5884,67.5161,67.5432,9026.0
2022-08-31 12:40:00,74.7,74.73,74.65,74.72,5767.0,67.5342,67.5613,67.489,67.5523,5767.0
2022-08-31 12:45:00,74.71,74.74,74.68,74.72,6377.0,67.5432,67.5703,67.5161,67.5523,6377.0
2022-08-31 12:50:00,74.71,74.72,74.67,74.67,5625.0,67.5432,67.5523,67.5071,67.5071,5625.0
2022-08-31 12:55:00,74.68,74.71,74.68,74.7,6932.0,67.5161,67.5432,67.5161,67.5342,6932.0
2022-08-31 13:00:00,74.71,74.78,74.71,74.74,9229.0,67.5432,67.6065,67.5432,67.5703,9229.0
2022-08-31 13:05:00,74.74,74.77,74.73,74.75,9724.0,67.5703,67.5975,67.5613,67.5794,9724.0
2022-08-31 13:10:00,74.77,74.84,74.76,74.78,8430.0,67.5975,67.6607,67.5884,67.6065,8430.0
2022-08-31 13:15:00,74.79,74.83,74.74,74.75,11493.0,67.6155,67.6517,67.5703,67.5794,11493.0
2022-08-31 13:20:00,74.76,74.76,74.65,74.65,10127.0,67.5884,67.5884,67.489,67.489,10127.0
2022-08-31 13:25:00,74.62,74.67,74.59,74.67,10820.0,67.4619,67.5071,67.4347,67.5071,10820.0
2022-08-31 13:30:00,74.67,74.74,74.66,74.73,4679.0,67.5071,67.5703,67.498,67.5613,4679.0
2022-08-31 13:35:00,74.72,74.73,74.62,74.64,6318.0,67.5523,67.5613,67.4619,67.4799,6318.0
2022-08-31 13:40:00,74.63,74.68,74.6,74.68,5475.0,67.4709,67.5161,67.4438,67.5161,5475.0
2022-08-31 13:45:00,74.67,74.71,74.62,74.62,7676.0,67.5071,67.5432,67.4619,67.4619,7676.0
2022-08-31 13:50:00,74.63,74.71,74.61,74.7,7821.0,67.4709,67.5432,67.4528,67.5342,7821.0
2022-08-31 13:55:00,74.7,74.75,74.69,74.73,5881.0,67.5342,67.5794,67.5251,67.5613,5881.0
2022-08-31 14:00:00,74.74,74.79,74.7,74.7,7650.0,67.5703,67.6155,67.5342,67.5342,7650.0
2022-08-31 14:05:00,74.68,74.71,74.62,74.67,9832.0,67.5161,67.5432,67.4619,67.5071,9832.0
2022-08-31 14:10:00,74.68,74.69,74.61,74.63,6311.0,67.5161,67.5251,67.4528,67.4709,6311.0
2022-08-31 14:15:00,74.63,74.64,74.55,74.56,5779.0,67.4709,67.4799,67.3986,67.4076,5779.0
2022-08-31 14:20:00,74.57,74.59,74.54,74.54,6631.0,67.4166,67.4347,67.3895,67.3895,6631.0
2022-08-31 14:25:00,74.55,74.61,74.55,74.57,5590.0,67.3986,67.4528,67.3986,67.4166,5590.0
2022-08-31 14:30:00,74.55,74.55,74.42,74.45,7107.0,67.3986,67.3986,67.281,67.3082,7107.0
2022-08-31 14:35:00,74.45,74.46,74.4,74.4,6319.0,67.3082,67.3172,67.263,67.263,6319.0
2022-08-31 14:40:00,74.39,74.41,74.37,74.39,11851.0,67.2539,67.272,67.2358,67.2539,11851.0
2022-08-31 14:45:00,74.39,74.41,74.33,74.4,7287.0,67.2539,67.272,67.1997,67.263,7287.0
2022-08-31 14:50:00,74.39,74.4,74.36,74.38,9102.0,67.2539,67.263,67.2268,67.2449,9102.0
2022-08-31 14:55:00,74.38,74.45,74.36,74.45,10746.0,67.2449,67.3082,67.2268,67.3082,10746.0
2022-08-31 15:00:00,74.45,74.5,74.37,74.5,10362.0,67.3082,67.3534,67.2358,67.3534,10362.0
2022-08-31 15:05:00,74.48,74.54,74.45,74.5,9992.0,67.3353,67.3895,67.3082,67.3534,9992.0
2022-08-31 15:10:00,74.5,74.55,74.48,74.55,9978.0,67.3534,67.3986,67.3353,67.3986,9978.0
2022-08-31 15:15:00,74.56,74.71,74.56,74.67,8817.0,67.4076,67.5432,67.4076,67.5071,8817.0
2022-08-31 15:20:00,74.67,74.67,74.49,74.5,8939.0,67.5071,67.5071,67.3443,67.3534,8939.0
2022-08-31 15:25:00,74.5,74.51,74.4,74.41,7858.0,67.3534,67.3624,67.263,67.272,7858.0
2022-08-31 15:30:00,74.4,74.41,74.28,74.31,14782.0,67.263,67.272,67.1545,67.1816,14782.0
2022-08-31 15:35:00,74.31,74.4,74.25,74.38,16662.0,67.1816,67.263,67.1273,67.2449,16662.0
2022-08-31 15:40:00,74.41,74.45,74.3,74.44,13112.0,67.272,67.3082,67.1725,67.2991,13112.0
2022-08-31 15:45:00,74.44,74.46,74.35,74.44,29697.0,67.2991,67.3172,67.2178,67.2991,29697.0
2022-08-31 15:50:00,74.46,74.66,74.43,74.51,83790.0,67.3172,67.498,67.2901,67.3624,83790.0
2022-08-31 15:55:00,74.5,74.51,74.25,74.25,150273.0,67.3534,67.3624,67.1273,67.1273,150273.0
2022-09-01 09:30:00,74.28,74.76,74.28,74.5,37786.0,67.1545,67.5884,67.1545,67.3534,37786.0
2022-09-01 09:35:00,74.5,74.55,74.34,74.41,8243.0,67.3534,67.3986,67.2087,67.272,8243.0
2022-09-01 09:40:00,74.43,74.46,74.25,74.37,12323.0,67.2901,67.3172,67.1273,67.2358,12323.0
2022-09-01 09:45:00,74.37,74.38,74.15,74.26,10000.0,67.2358,67.2449,67.0369,67.1364,10000.0
2022-09-01 09:50:00,74.3,74.63,74.3,74.63,6597.0,67.1725,67.4709,67.1725,67.4709,6597.0
2022-09-01 09:55:00,74.68,74.71,74.59,74.68,8419.0,67.5161,67.5432,67.4347,67.5161,8419.0
2022-09-01 10:00:00,74.67,74.85,74.64,74.69,16652.0,67.5071,67.6698,67.4799,67.5251,16652.0
2022-09-01 10:05:00,74.69,74.72,74.65,74.71,4871.0,67.5251,67.5523,67.489,67.5432,4871.0
2022-09-01 10:10:00,74.73,74.73,74.45,74.47,7742.0,67.5613,67.5613,67.3082,67.3262,7742.0
2022-09-01 10:15:00,74.46,74.47,74.31,74.32,7922.0,67.3172,67.3262,67.1816,67.1906,7922.0
2022-09-01 10:20:00,74.28,74.42,74.26,74.42,7826.0,67.1545,67.281,67.1364,67.281,7826.0
2022-09-01 10:25:00,74.43,74.54,74.43,74.49,7646.0,67.2901,67.3895,67.2901,67.3443,7646.0
2022-09-01 10:30:00,74.49,74.56,74.44,74.52,11857.0,67.3443,67.4076,67.2991,67.3714,11857.0
2022-09-01 10:35:00,74.53,74.66,74.48,74.5,8899.0,67.3805,67.498,67.3353,67.3534,8899.0
2022-09-01 10:40:00,74.48,74.54,74.46,74.51,8948.0,67.3353,67.3895,67.3172,67.3624,8948.0
2022-09-01 10:45:00,74.5,74.52,74.46,74.47,11764.0,67.3534,67.3714,67.3172,67.3262,11764.0
2022-09-01 10:50:00,74.48,74.56,74.45,74.52,6223.0,67.3353,67.4076,67.3082,67.3714,6223.0
2022-09-01 10:55:00,74.55,74.69,74.45,74.65,9619.0,67.3986,67.5251,67.3082,67.489,9619.0
2022-09-01 11:00:00,74.67,74.79,74.65,74.75,21376.0,67.5071,67.6155,67.489,67.5794,21376.0
2022-09-01 11:05:00,74.76,74.9,74.76,74.83,19976.0,67.5884,67.715,67.5884,67.6517,19976.0
2022-09-01 11:10:00,74.83,75.05,74.83,75.03,22629.0,67.6517,67.8506,67.6517,67.8325,22629.0
2022-09-01 11:15:00,75.02,75.19,75.02,75.18,10363.0,67.8235,67.9772,67.8235,67.9681,10363.0
2022-09-01 11:20:00,75.18,75.29,75.16,75.18,6623.0,67.9681,68.0676,67.9501,67.9681,6623.0
2022-09-01 11:25:00,75.15,75.26,75.15,75.26,12825.0,67.941,68.0405,67.941,68.0405,12825.0
2022-09-01 11:30:00,75.26,75.35,75.25,75.34,14827.0,68.0405,68.1218,68.0314,68.1128,14827.0
2022-09-01 11:35:00,75.35,75.47,75.35,75.42,9545.0,68.1218,68.2303,68.1218,68.1851,9545.0
2022-09-01 11:40:00,75.44,75.46,75.28,75.28,10330.0,68.2032,68.2213,68.0585,68.0585,10330.0
2022-09-01 11:45:00,75.27,75.33,75.25,75.32,8037.0,68.0495,68.1037,68.0314,68.0947,8037.0
2022-09-01 11:50:00,75.31,75.31,75.21,75.21,4700.0,68.0857,68.0857,67.9953,67.9953,4700.0
2022-09-01 11:55:00,75.21,75.29,75.19,75.28,18305.0,67.9953,68.0676,67.9772,68.0585,18305.0
2022-09-01 12:00:00,75.26,75.28,75.1,75.2,12871.0,68.0405,68.0585,67.8958,67.9862,12871.0
2022-09-01 12:05:00,75.17,75.23,75.12,75.23,12152.0,67.9591,68.0133,67.9139,68.0133,12152.0
2022-09-01 12:10:00,75.22,75.3,75.16,75.3,6607.0,68.0043,68.0766,67.9501,68.0766,6607.0
2022-09-01 12:15:00,75.3,75.34,75.26,75.29,12731.0,68.0766,68.1128,68.0405,68.0676,12731.0
2022-09-01 12:20:00,75.3,75.31,75.09,75.1,3458.0,68.0766,68.0857,67.8868,67.8958,3458.0
2022-09-01 12:25:00,75.11,75.13,75.08,75.09,6875.0,67.9048,67.9229,67.8777,67.8868,6875.0
2022-09-01 12:30:00,75.07,75.07,75.03,75.07,4138.0,67.8687,67.8687,67.8325,67.8687,4138.0
2022-09-01 12:35:00,75.08,75.08,74.99,75.03,2735.0,67.8777,67.8777,67.7964,67.8325,2735.0
2022-09-01 12:40:00,75.02,75.04,74.99,75.03,15859.0,67.8235,67.8416,67.7964,67.8325,15859.0
2022-09-01 12:45:00,75.02,75.03,74.89,74.9,10745.0,67.8235,67.8325,67.706,67.715,10745.0
2022-09-01 12:50:00,74.9,74.9,74.81,74.81,3802.0,67.715,67.715,67.6336,67.6336,3802.0
2022-09-01 12:55:00,74.82,74.83,74.73,74.77,6362.0,67.6427,67.6517,67.5613,67.5975,6362.0
2022-09-01 13:00:00,74.76,74.83,74.75,74.83,5121.0,67.5884,67.6517,67.5794,67.6517,5121.0
2022-09-01 13:05:00,74.83,74.94,74.78,74.93,4984.0,67.6517,67.7512,67.6065,67.7421,4984.0
2022-09-01 13:10:00,74.92,75.02,74.91,75.01,3262.0,67.7331,67.8235,67.724,67.8144,3262.0
2022-09-01 13:15:00,75.04,75.05,74.98,74.98,3424.0,67.8416,67.8506,67.7873,67.7873,3424.0
2022-09-01 13:20:00,74.98,75.12,74.98,75.12,5275.0,67.7873,67.9139,67.7873,67.9139,5275.0
2022-09-01 13:25:00,75.11,75.2,75.07,75.19,26613.0,67.9048,67.9862,67.8687,67.9772,26613.0
2022-09-01 13:30:00,75.19,75.21,75.13,75.14,4038.0,67.9772,67.9953,67.9229,67.932,4038.0
2022-09-01 13:35:00,75.15,75.17,75.08,75.17,3979.0,67.941,67.9591,67.8777,67.9591,3979.0
2022-09-01 13:40:00,75.2,75.2,75.14,75.17,3904.0,67.9862,67.9862,67.932,67.9591,3904.0
2022-09-01 13:45:00,75.16,75.17,75.12,75.15,2387.0,67.9501,67.9591,67.9139,67.941,2387.0
2022-09-01 13:50:00,75.17,75.27,75.17,75.26,5406.0,67.9591,68.0495,67.9591,68.0405,5406.0
2022-09-01 13:55:00,75.27,75.29,75.24,75.29,3937.0,68.0495,68.0676,68.0224,68.0676,3937.0
2022-09-01 14:00:00,75.29,75.4,75.25,75.3,7603.0,68.0676,68.167,68.0314,68.0766,7603.0
2022-09-01 14:05:00,75.33,75.34,75.27,75.27,5859.0,68.1037,68.1128,68.0495,68.0495,5859.0
2022-09-01 14:10:00,75.26,75.3,75.25,75.27,11692.0,68.0405,68.0766,68.0314,68.0495,11692.0
2022-09-01 14:15:00,75.28,75.34,75.25,75.28,4434.0,68.0585,68.1128,68.0314,68.0585,4434.0
2022-09-01 14:20:00,75.29,75.46,75.29,75.46,9430.0,68.0676,68.2213,68.0676,68.2213,9430.0
2022-09-01 14:25:00,75.45,75.49,75.4,75.42,6943.0,68.2122,68.2484,68.167,68.1851,6943.0
2022-09-01 14:30:00,75.44,75.5,75.38,75.4,19599.0,68.2032,68.2574,68.1489,68.167,19599.0
2022-09-01 14:35:00,75.41,75.45,75.2,75.24,12197.0,68.1761,68.2122,67.9862,68.0224,12197.0
2022-09-01 14:40:00,75.25,75.28,75.18,75.18,5103.0,68.0314,68.0585,67.9681,67.9681,5103.0
2022-09-01 14:45:00,75.16,75.22,75.11,75.13,5792.0,67.9501,68.0043,67.9048,67.9229,5792.0
2022-09-01 14:50:00,75.14,75.31,75.13,75.31,10157.0,67.932,68.0857,67.9229,68.0857,10157.0
2022-09-01 14:55:00,75.3,75.35,75.27,75.34,12034.0,68.0766,68.1218,68.0495,68.1128,12034.0
2022-09-01 15:00:00,75.33,75.36,75.3,75.32,9041.0,68.1037,68.1309,68.0766,68.0947,9041.0
2022-09-01 15:05:00,75.33,75.46,75.32,75.44,5102.0,68.1037,68.2213,68.0947,68.2032,5102.0
2022-09-01 15:10:00,75.44,75.44,75.29,75.31,13719.0,68.2032,68.2032,68.0676,68.0857,13719.0
2022-09-01 15:15:00,75.26,75.27,75.15,75.24,9477.0,68.0405,68.0495,67.941,68.0224,9477.0
2022-09-01 15:20:00,75.22,75.28,75.15,75.21,11621.0,68.0043,68.0585,67.941,67.9953,11621.0
2022-09-01 15:25:00,75.22,75.22,75.15,75.17,6280.0,68.0043,68.0043,67.941,67.9591,6280.0
2022-09-01 15:30:00,75.16,75.18,75.08,75.12,21972.0,67.9501,67.9681,67.8777,67.9139,21972.0
2022-09-01 15:35:00,75.11,75.31,75.09,75.25,13126.0,67.9048,68.0857,67.8868,68.0314,13126.0
2022-09-01 15:40:00,75.24,75.35,75.23,75.31,17417.0,68.0224,68.1218,68.0133,68.0857,17417.0
2022-09-01 15:45:00,75.29,75.3,75.12,75.16,23234.0,68.0676,68.0766,67.9139,67.9501,23234.0
2022-09-01 15:50:00,75.16,75.35,75.15,75.34,42364.0,67.9501,68.1218,67.941,68.1128,42364.0
2022-09-01 15:55:00,75.33,75.46,75.31,75.42,137281.0,68.1037,68.2213,68.0857,68.1851,137281.0
2022-09-02 09:30:00,75.68,75.99,75.51,75.91,74014.0,68.4202,68.7004,68.2665,68.6281,74014.0
2022-09-02 09:35:00,75.89,76.18,75.88,76.07,51052.0,68.61,68.8722,68.601,68.7728,51052.0
2022-09-02 09:40:00,76.07,76.29,76.07,76.29,32999.0,68.7728,68.9717,68.7728,68.9717,32999.0
2022-09-02 09:45:00,76.28,76.44,76.28,76.37,42402.0,68.9626,69.1073,68.9626,69.044,42402.0
2022-09-02 09:50:00,76.35,76.46,76.24,76.27,47802.0,69.0259,69.1253,68.9264,68.9536,47802.0
2022-09-02 09:55:00,76.27,76.38,76.21,76.31,25211.0,68.9536,69.053,68.8993,68.9897,25211.0
2022-09-02 10:00:00,76.29,76.29,75.86,75.91,18527.0,68.9717,68.9717,68.5829,68.6281,18527.0
2022-09-02 10:05:00,75.93,76.11,75.93,76.08,13987.0,68.6462,68.8089,68.6462,68.7818,13987.0
2022-09-02 10:10:00,76.09,76.19,76.02,76.18,17691.0,68.7908,68.8812,68.7276,68.8722,17691.0
2022-09-02 10:15:00,76.19,76.25,76.18,76.23,6101.0,68.8812,68.9355,68.8722,68.9174,6101.0
2022-09-02 10:20:00,76.28,76.34,76.24,76.26,17368.0,68.9626,69.0169,68.9264,68.9445,17368.0
2022-09-02 10:25:00,76.26,76.27,76.15,76.24,8022.0,68.9445,68.9536,68.8451,68.9264,8022.0
2022-09-02 10:30:00,76.25,76.28,76.17,76.18,12856.0,68.9355,68.9626,68.8632,68.8722,12856.0
2022-09-02 10:35:00,76.19,76.26,76.16,76.24,8492.0,68.8812,68.9445,68.8541,68.9264,8492.0
2022-09-02 10:40:00,76.26,76.38,76.26,76.35,6559.0,68.9445,69.053,68.9445,69.0259,6559.0
2022-09-02 10:45:00,76.34,76.34,76.2,76.21,11960.0,69.0169,69.0169,68.8903,68.8993,11960.0
2022-09-02 10:50:00,76.22,76.26,76.11,76.2,9943.0,68.9084,68.9445,68.8089,68.8903,9943.0
2022-09-02 10:55:00,76.2,76.24,76.0,76.03,26559.0,68.8903,68.9264,68.7095,68.7366,26559.0
2022-09-02 11:00:00,76.03,76.21,76.01,76.17,16117.0,68.7366,68.8993,68.7185,68.8632,16117.0
2022-09-02 11:05:00,76.18,76.24,76.15,76.19,16089.0,68.8722,68.9264,68.8451,68.8812,16089.0
2022-09-02 11:10:00,76.18,76.21,76.06,76.08,11114.0,68.8722,68.8993,68.7637,68.7818,11114.0
2022-09-02 11:15:00,76.03,76.04,75.95,76.02,4561.0,68.7366,68.7456,68.6643,68.7276,4561.0
2022-09-02 11:20:00,76.03,76.1,75.97,76.05,10740.0,68.7366,68.7999,68.6823,68.7547,10740.0
2022-09-02 11:25:00,76.06,76.07,76.01,76.05,6237.0,68.7637,68.7728,68.7185,68.7547,6237.0
2022-09-02 11:30:00,76.07,76.08,76.05,76.06,2826.0,68.7728,68.7818,68.7547,68.7637,2826.0
2022-09-02 11:35:00,76.07,76.09,76.0,76.01,7897.0,68.7728,68.7908,68.7095,68.7185,7897.0
2022-09-02 11:40:00,76.01,76.01,75.85,75.86,9616.0,68.7185,68.7185,68.5739,68.5829,9616.0
2022-09-02 11:45:00,75.86,75.98,75.84,75.97,22603.0,68.5829,68.6914,68.5648,68.6823,22603.0
2022-09-02 11:50:00,75.97,76.02,75.94,76.02,3472.0,68.6823,68.7276,68.6552,68.7276,3472.0
2022-09-02 11:55:00,76.05,76.11,76.05,76.11,9221.0,68.7547,68.8089,68.7547,68.8089,9221.0
2022-09-02 12:00:00,76.13,76.13,76.02,76.04,8476.0,68.827,68.827,68.7276,68.7456,8476.0
2022-09-02 12:05:00,76.04,76.04,75.99,75.99,2100.0,68.7456,68.7456,68.7004,68.7004,2100.0
2022-09-02 12:10:00,75.99,76.02,75.95,75.97,4535.0,68.7004,68.7276,68.6643,68.6823,4535.0
2022-09-02 12:15:00,75.95,75.95,75.83,75.83,3967.0,68.6643,68.6643,68.5558,68.5558,3967.0
2022-09-02 12:20:00,75.85,75.85,75.62,75.75,13969.0,68.5739,68.5739,68.3659,68.4835,13969.0
2022-09-02 12:25:00,75.73,75.77,75.7,75.71,7175.0,68.4654,68.5015,68.4382,68.4473,7175.0
2022-09-02 12:30:00,75.69,75.74,75.56,75.63,9428.0,68.4292,68.4744,68.3117,68.375,9428.0
2022-09-02 12:35:00,75.63,75.65,75.49,75.54,8278.0,68.375,68.393,68.2484,68.2936,8278.0
2022-09-02 12:40:00,75.53,75.56,75.45,75.47,9972.0,68.2846,68.3117,68.2122,68.2303,9972.0
2022-09-02 12:45:00,75.45,75.49,75.36,75.4,15370.0,68.2122,68.2484,68.1309,68.167,15370.0
2022-09-02 12:50:00,75.4,75.4,75.23,75.37,16203.0,68.167,68.167,68.0133,68.1399,16203.0
2022-09-02 12:55:00,75.37,75.39,75.24,75.34,11080.0,68.1399,68.158,68.0224,68.1128,11080.0
2022-09-02 13:00:00,75.33,75.33,75.08,75.16,22758.0,68.1037,68.1037,67.8777,67.9501,22758.0
2022-09-02 13:05:00,75.15,75.2,75.07,75.07,5743.0,67.941,67.9862,67.8687,67.8687,5743.0
2022-09-02 13:10:00,75.05,75.09,74.98,75.08,8634.0,67.8506,67.8868,67.7873,67.8777,8634.0
2022-09-02 13:15:00,75.09,75.17,75.01,75.15,7934.0,67.8868,67.9591,67.8144,67.941,7934.0
2022-09-02 13:20:00,75.12,75.12,74.88,74.89,10439.0,67.9139,67.9139,67.6969,67.706,10439.0
2022-09-02 13:25:00,74.87,74.88,74.73,74.74,9332.0,67.6879,67.6969,67.5613,67.5703,9332.0
2022-09-02 13:30:00,74.75,74.77,74.65,74.7,8360.0,67.5794,67.5975,67.489,67.5342,8360.0
2022-09-02 13:35:00,74.69,74.76,74.62,74.71,8814.0,67.5251,67.5884,67.4619,67.5432,8814.0
2022-09-02 13:40:00,74.7,74.84,74.69,74.81,6577.0,67.5342,67.6607,67.5251,67.6336,6577.0
2022-09-02 13:45:00,74.82,74.92,74.69,74.69,10351.0,67.6427,67.7331,67.5251,67.5251,10351.0
2022-09-02 13:50:00,74.69,74.73,74.57,74.65,15313.0,67.5251,67.5613,67.4166,67.489,15313.0
2022-09-02 13:55:00,74.65,74.67,74.59,74.6,8109.0,67.489,67.5071,67.4347,67.4438,8109.0
2022-09-02 14:00:00,74.59,74.79,74.59,74.7,10610.0,67.4347,67.6155,67.4347,67.5342,10610.0
2022-09-02 14:05:00,74.7,74.74,74.62,74.71,8594.0,67.5342,67.5703,67.4619,67.5432,8594.0
2022-09-02 14:10:00,74.68,74.73,74.61,74.62,5965.0,67.5161,67.5613,67.4528,67.4619,5965.0
2022-09-02 14:15:00,74.6,74.69,74.6,74.67,5960.0,67.4438,67.5251,67.4438,67.5071,5960.0
2022-09-02 14:20:00,74.68,74.75,74.64,74.74,7269.0,67.5161,67.5794,67.4799,67.5703,7269.0
2022-09-02 14:25:00,74.74,74.87,74.74,74.83,3488.0,67.5703,67.6879,67.5703,67.6517,3488.0
2022-09-02 14:30:00,74.82,74.82,74.7,74.7,5310.0,67.6427,67.6427,67.5342,67.5342,5310.0
2022-09-02 14:35:00,74.71,74.83,74.71,74.81,3223.0,67.5432,67.6517,67.5432,67.6336,3223.0
2022-09-02 14:40:00,74.78,74.8,74.7,74.8,3610.0,67.6065,67.6246,67.5342,67.6246,3610.0
2022-09-02 14:45:00,74.8,74.81,74.75,74.77,8830.0,67.6246,67.6336,67.5794,67.5975,8830.0
2022-09-02 14:50:00,74.76,74.77,74.65,74.69,3445.0,67.5884,67.5975,67.489,67.5251,3445.0
2022-09-02 14:55:00,74.67,74.69,74.59,74.6,4539.0,67.5071,67.5251,67.4347,67.4438,4539.0
2022-09-02 15:00:00,74.57,74.74,74.57,74.74,7542.0,67.4166,67.5703,67.4166,67.5703,7542.0
2022-09-02 15:05:00,74.74,74.85,74.73,74.8,4476.0,67.5703,67.6698,67.5613,67.6246,4476.0
2022-09-02 15:10:00,74.81,74.87,74.78,74.82,6096.0,67.6336,67.6879,67.6065,67.6427,6096.0
2022-09-02 15:15:00,74.84,74.88,74.82,74.86,7139.0,67.6607,67.6969,67.6427,67.6788,7139.0
2022-09-02 15:20:00,74.85,74.91,74.59,74.64,7306.0,67.6698,67.724,67.4347,67.4799,7306.0
2022-09-02 15:25:00,74.63,74.67,74.61,74.65,5021.0,67.4709,67.5071,67.4528,67.489,5021.0
2022-09-02 15:30:00,74.62,74.62,74.49,74.49,17678.0,67.4619,67.4619,67.3443,67.3443,17678.0
2022-09-02 15:35:00,74.48,74.48,74.23,74.31,17465.0,67.3353,67.3353,67.1093,67.1816,17465.0
2022-09-02 15:40:00,74.32,74.32,74.21,74.24,10083.0,67.1906,67.1906,67.0912,67.1183,10083.0
2022-09-02 15:45:00,74.23,74.35,74.23,74.32,18171.0,67.1093,67.2178,67.1093,67.1906,18171.0
2022-09-02 15:50:00,74.34,74.41,74.24,74.41,38987.0,67.2087,67.272,67.1183,67.272,38987.0
2022-09-02 15:55:00,74.42,74.47,74.26,74.42,128172.0,67.281,67.3262,67.1364,67.281,128172.0
2022-09-06 09:30:00,74.46,74.93,74.42,74.85,50577.0,67.3172,67.7421,67.281,67.6698,50577.0
2022-09-06 09:35:00,74.83,74.83,74.59,74.63,21197.0,67.6517,67.6517,67.4347,67.4709,21197.0
2022-09-06 09:40:00,74.63,74.88,74.62,74.84,21349.0,67.4709,67.6969,67.4619,67.6607,21349.0
2022-09-06 09:45:00,74.82,74.97,74.76,74.89,17312.0,67.6427,67.7783,67.5884,67.706,17312.0
2022-09-06 09:50:00,74.9,75.03,74.8,74.9,22692.0,67.715,67.8325,67.6246,67.715,22692.0
2022-09-06 09:55:00,74.86,75.3,74.86,75.27,23707.0,67.6788,68.0766,67.6788,68.0495,23707.0
2022-09-06 10:00:00,75.27,75.31,74.98,75.08,45696.0,68.0495,68.0857,67.7873,67.8777,45696.0
2022-09-06 10:05:00,75.09,75.18,75.04,75.11,14760.0,67.8868,67.9681,67.8416,67.9048,14760.0
2022-09-06 10:10:00,75.1,75.1,74.93,75.07,22233.0,67.8958,67.8958,67.7421,67.8687,22233.0
2022-09-06 10:15:00,75.07,75.14,74.98,75.07,36888.0,67.8687,67.932,67.7873,67.8687,36888.0
2022-09-06 10:20:00,75.08,75.12,74.97,75.05,16545.0,67.8777,67.9139,67.7783,67.8506,16545.0
2022-09-06 10:25:00,75.05,75.3,75.02,75.29,23331.0,67.8506,68.0766,67.8235,68.0676,23331.0
2022-09-06 10:30:00,75.29,75.34,75.18,75.18,27837.0,68.0676,68.1128,67.9681,67.9681,27837.0
2022-09-06 10:35:00,75.18,75.29,75.12,75.28,32171.0,67.9681,68.0676,67.9139,68.0585,32171.0
2022-09-06 10:40:00,75.3,75.49,75.3,75.48,22136.0,68.0766,68.2484,68.0766,68.2394,22136.0
2022-09-06 10:45:00,75.48,75.6,75.48,75.58,16663.0,68.2394,68.3478,68.2394,68.3298,16663.0
2022-09-06 10:50:00,75.58,75.67,75.56,75.62,24952.0,68.3298,68.4111,68.3117,68.3659,24952.0
2022-09-06 10:55:00,75.63,75.76,75.63,75.64,21263.0,68.375,68.4925,68.375,68.384,21263.0
2022-09-06 11:00:00,75.63,75.64,75.56,75.61,17005.0,68.375,68.384,68.3117,68.3569,17005.0
2022-09-06 11:05:00,75.59,75.72,75.56,75.66,11559.0,68.3388,68.4563,68.3117,68.4021,11559.0
2022-09-06 11:10:00,75.68,75.68,75.54,75.55,7899.0,68.4202,68.4202,68.2936,68.3026,7899.0
2022-09-06 11:15:00,75.57,75.57,75.31,75.31,16276.0,68.3207,68.3207,68.0857,68.0857,16276.0
2022-09-06 11:20:00,75.29,75.32,75.18,75.18,9762.0,68.0676,68.0947,67.9681,67.9681,9762.0
2022-09-06 11:25:00,75.18,75.18,75.03,75.04,7130.0,67.9681,67.9681,67.8325,67.8416,7130.0
2022-09-06 11:30:00,75.04,75.16,74.99,75.12,8968.0,67.8416,67.9501,67.7964,67.9139,8968.0
2022-09-06 11:35:00,75.13,75.15,74.99,75.06,12934.0,67.9229,67.941,67.7964,67.8596,12934.0
2022-09-06 11:40:00,75.04,75.19,75.02,75.12,9202.0,67.8416,67.9772,67.8235,67.9139,9202.0
2022-09-06 11:45:00,75.16,75.19,75.07,75.07,8104.0,67.9501,67.9772,67.8687,67.8687,8104.0
2022-09-06 11:50:00,75.07,75.12,75.04,75.04,9229.0,67.8687,67.9139,67.8416,67.8416,9229.0
2022-09-06 11:55:00,75.03,75.08,74.98,75.03,7835.0,67.8325,67.8777,67.7873,67.8325,7835.0
2022-09-06 12:00:00,75.03,75.12,74.99,75.1,6337.0,67.8325,67.9139,67.7964,67.8958,6337.0
2022-09-06 12:05:00,75.09,75.17,74.89,74.9,13969.0,67.8868,67.9591,67.706,67.715,13969.0
2022-09-06 12:10:00,74.93,74.99,74.9,74.96,4890.0,67.7421,67.7964,67.715,67.7692,4890.0
2022-09-06 12:15:00,74.97,74.97,74.71,74.76,11244.0,67.7783,67.7783,67.5432,67.5884,11244.0
2022-09-06 12:20:00,74.75,74.77,74.64,74.66,6401.0,67.5794,67.5975,67.4799,67.498,6401.0
2022-09-06 12:25:00,74.65,74.73,74.61,74.73,7248.0,67.489,67.5613,67.4528,67.5613,7248.0
2022-09-06 12:30:00,74.72,74.77,74.69,74.73,4574.0,67.5523,67.5975,67.5251,67.5613,4574.0
2022-09-06 12:35:00,74.75,74.77,74.69,74.7,6626.0,67.5794,67.5975,67.5251,67.5342,6626.0
2022-09-06 12:40:00,74.7,74.84,74.66,74.84,7135.0,67.5342,67.6607,67.498,67.6607,7135.0
2022-09-06 12:45:00,74.85,74.88,74.78,74.85,6710.0,67.6698,67.6969,67.6065,67.6698,6710.0
2022-09-06 12:50:00,74.85,74.85,74.75,74.82,7117.0,67.6698,67.6698,67.5794,67.6427,7117.0
2022-09-06 12:55:00,74.85,74.85,74.79,74.81,6651.0,67.6698,67.6698,67.6155,67.6336,6651.0
2022-09-06 13:00:00,74.8,74.81,74.69,74.75,8495.0,67.6246,67.6336,67.5251,67.5794,8495.0
2022-09-06 13:05:00,74.76,74.76,74.55,74.55,7940.0,67.5884,67.5884,67.3986,67.3986,7940.0
2022-09-06 13:10:00,74.57,74.59,74.47,74.5,7013.0,67.4166,67.4347,67.3262,67.3534,7013.0
2022-09-06 13:15:00,74.49,74.55,74.42,74.51,12879.0,67.3443,67.3986,67.281,67.3624,12879.0
2022-09-06 13:20:00,74.5,74.56,74.48,74.49,8852.0,67.3534,67.4076,67.3353,67.3443,8852.0
2022-09-06 13:25:00,74.47,74.56,74.47,74.54,5593.0,67.3262,67.4076,67.3262,67.3895,5593.0
2022-09-06 13:30:00,74.53,74.63,74.52,74.6,11573.0,67.3805,67.4709,67.3714,67.4438,11573.0
2022-09-06 13:35:00,74.61,74.69,74.59,74.69,8090.0,67.4528,67.5251,67.4347,67.5251,8090.0
2022-09-06 13:40:00,74.68,74.68,74.49,74.55,10905.0,67.5161,67.5161,67.3443,67.3986,10905.0
2022-09-06 13:45:00,74.57,74.62,74.5,74.53,10568.0,67.4166,67.4619,67.3534,67.3805,10568.0
2022-09-06 13:50:00,74.52,74.59,74.49,74.59,7264.0,67.3714,67.4347,67.3443,67.4347,7264.0
2022-09-06 13:55:00,74.6,74.76,74.6,74.76,7822.0,67.4438,67.5884,67.4438,67.5884,7822.0
2022-09-06 14:00:00,74.75,74.8,74.71,74.72,10877.0,67.5794,67.6246,67.5432,67.5523,10877.0
2022-09-06 14:05:00,74.73,74.73,74.61,74.66,9312.0,67.5613,67.5613,67.4528,67.498,9312.0
2022-09-06 14:10:00,74.67,74.84,74.66,74.8,12576.0,67.5071,67.6607,67.498,67.6246,12576.0
2022-09-06 14:15:00,74.81,74.86,74.76,74.78,10622.0,67.6336,67.6788,67.5884,67.6065,10622.0
2022-09-06 14:20:00,74.8,74.82,74.68,74.74,6670.0,67.6246,67.6427,67.5161,67.5703,6670.0
2022-09-06 14:25:00,74.73,74.76,74.64,74.66,6781.0,67.5613,67.5884,67.4799,67.498,6781.0
2022-09-06 14:30:00,74.67,74.7,74.55,74.6,12747.0,67.5071,67.5342,67.3986,67.4438,12747.0
2022-09-06 14:35:00,74.6,74.65,74.56,74.56,11790.0,67.4438,67.489,67.4076,67.4076,11790.0
2022-09-06 14:40:00,74.56,74.57,74.52,74.57,9760.0,67.4076,67.4166,67.3714,67.4166,9760.0
2022-09-06 14:45:00,74.56,74.59,74.46,74.53,29898.0,67.4076,67.4347,67.3172,67.3805,29898.0
2022-09-06 14:50:00,74.53,74.53,74.31,74.37,28360.0,67.3805,67.3805,67.1816,67.2358,28360.0
2022-09-06 14:55:00,74.37,74.49,74.33,74.42,21057.0,67.2358,67.3443,67.1997,67.281,21057.0
2022-09-06 15:00:00,74.45,74.5,74.42,74.5,6589.0,67.3082,67.3534,67.281,67.3534,6589.0
2022-09-06 15:05:00,74.49,74.62,74.47,74.61,11934.0,67.3443,67.4619,67.3262,67.4528,11934.0
2022-09-06 15:10:00,74.6,74.72,74.57,74.65,15991.0,67.4438,67.5523,67.4166,67.489,15991.0
2022-09-06 15:15:00,74.65,74.72,74.61,74.62,5959.0,67.489,67.5523,67.4528,67.4619,5959.0
2022-09-06 15:20:00,74.6,74.61,74.46,74.54,13345.0,67.4438,67.4528,67.3172,67.3895,13345.0
2022-09-06 15:25:00,74.54,74.55,74.47,74.47,12386.0,67.3895,67.3986,67.3262,67.3262,12386.0
2022-09-06 15:30:00,74.47,74.47,74.31,74.37,14673.0,67.3262,67.3262,67.1816,67.2358,14673.0
2022-09-06 15:35:00,74.37,74.49,74.37,74.45,8142.0,67.2358,67.3443,67.2358,67.3082,8142.0
2022-09-06 15:40:00,74.44,74.64,74.44,74.59,25667.0,67.2991,67.4799,67.2991,67.4347,25667.0
2022-09-06 15:45:00,74.59,74.61,74.46,74.55,21216.0,67.4347,67.4528,67.3172,67.3986,21216.0
2022-09-06 15:50:00,74.55,74.55,74.41,74.45,47104.0,67.3986,67.3986,67.272,67.3082,47104.0
2022-09-06 15:55:00,74.44,74.46,74.23,74.45,152936.0,67.2991,67.3172,67.1093,67.3082,152936.0
2022-09-07 09:30:00,75.12,75.42,74.95,75.36,65305.0,67.9139,68.1851,67.7602,68.1309,65305.0
2022-09-07 09:35:00,75.36,75.87,75.31,75.86,15475.0,68.1309,68.5919,68.0857,68.5829,15475.0
2022-09-07 09:40:00,75.83,75.83,75.63,75.71,20950.0,68.5558,68.5558,68.375,68.4473,20950.0
2022-09-07 09:45:00,75.74,75.79,75.67,75.69,11205.0,68.4744,68.5196,68.4111,68.4292,11205.0
2022-09-07 09:50:00,75.67,75.74,75.6,75.62,7555.0,68.4111,68.4744,68.3478,68.3659,7555.0
2022-09-07 09:55:00,75.64,75.7,75.61,75.67,9789.0,68.384,68.4382,68.3569,68.4111,9789.0
2022-09-07 10:00:00,75.69,75.85,75.63,75.71,19355.0,68.4292,68.5739,68.375,68.4473,19355.0
2022-09-07 10:05:00,75.71,75.84,75.67,75.84,7482.0,68.4473,68.5648,68.4111,68.5648,7482.0
2022-09-07 10:10:00,75.84,75.9,75.8,75.86,18709.0,68.5648,68.6191,68.5287,68.5829,18709.0
2022-09-07 10:15:00,75.86,76.08,75.85,76.04,15295.0,68.5829,68.7818,68.5739,68.7456,15295.0
2022-09-07 10:20:00,76.03,76.16,76.03,76.11,11339.0,68.7366,68.8541,68.7366,68.8089,11339.0
2022-09-07 10:25:00,76.08,76.17,75.99,76.0,14499.0,68.7818,68.8632,68.7004,68.7095,14499.0
2022-09-07 10:30:00,75.99,76.15,75.99,76.02,14999.0,68.7004,68.8451,68.7004,68.7276,14999.0
2022-09-07 10:35:00,76.01,76.04,75.94,75.96,8630.0,68.7185,68.7456,68.6552,68.6733,8630.0
2022-09-07 10:40:00,75.98,76.1,75.98,76.1,12149.0,68.6914,68.7999,68.6914,68.7999,12149.0
2022-09-07 10:45:00,76.1,76.14,76.07,76.11,10034.0,68.7999,68.836,68.7728,68.8089,10034.0
2022-09-07 10:50:00,76.11,76.24,76.11,76.22,22108.0,68.8089,68.9264,68.8089,68.9084,22108.0
2022-09-07 10:55:00,76.23,76.27,76.14,76.15,12550.0,68.9174,68.9536,68.836,68.8451,12550.0
2022-09-07 11:00:00,76.16,76.31,76.13,76.3,9789.0,68.8541,68.9897,68.827,68.9807,9789.0
2022-09-07 11:05:00,76.29,76.34,76.27,76.28,10108.0,68.9717,69.0169,68.9536,68.9626,10108.0
2022-09-07 11:10:00,76.3,76.34,76.24,76.29,13894.0,68.9807,69.0169,68.9264,68.9717,13894.0
2022-09-07 11:15:00,76.3,76.3,76.18,76.18,6389.0,68.9807,68.9807,68.8722,68.8722,6389.0
2022-09-07 11:20:00,76.15,76.26,76.14,76.24,5599.0,68.8451,68.9445,68.836,68.9264,5599.0
2022-09-07 11:25:00,76.24,76.28,76.24,76.25,4546.0,68.9264,68.9626,68.9264,68.9355,4546.0
2022-09-07 11:30:00,76.25,76.37,76.25,76.36,12846.0,68.9355,69.044,68.9355,69.0349,12846.0
2022-09-07 11:35:00,76.39,76.48,76.36,76.47,15570.0,69.0621,69.1434,69.0349,69.1344,15570.0
2022-09-07 11:40:00,76.45,76.47,76.32,76.33,7901.0,69.1163,69.1344,68.9988,69.0078,7901.0
2022-09-07 11:45:00,76.31,76.32,76.19,76.19,7592.0,68.9897,68.9988,68.8812,68.8812,7592.0
2022-09-07 11:50:00,76.19,76.25,76.16,76.23,8912.0,68.8812,68.9355,68.8541,68.9174,8912.0
2022-09-07 11:55:00,76.23,76.26,76.12,76.12,9280.0,68.9174,68.9445,68.818,68.818,9280.0
2022-09-07 12:00:00,76.11,76.2,76.11,76.14,8679.0,68.8089,68.8903,68.8089,68.836,8679.0
2022-09-07 12:05:00,76.13,76.17,76.04,76.17,9482.0,68.827,68.8632,68.7456,68.8632,9482.0
2022-09-07 12:10:00,76.16,76.16,76.03,76.03,11055.0,68.8541,68.8541,68.7366,68.7366,11055.0
2022-09-07 12:15:00,76.02,76.06,75.96,75.98,19246.0,68.7276,68.7637,68.6733,68.6914,19246.0
2022-09-07 12:20:00,75.97,76.05,75.97,76.0,8661.0,68.6823,68.7547,68.6823,68.7095,8661.0
2022-09-07 12:25:00,75.99,76.14,75.98,76.14,6290.0,68.7004,68.836,68.6914,68.836,6290.0
2022-09-07 12:30:00,76.13,76.19,76.12,76.16,12146.0,68.827,68.8812,68.818,68.8541,12146.0
2022-09-07 12:35:00,76.17,76.31,76.16,76.31,6717.0,68.8632,68.9897,68.8541,68.9897,6717.0
2022-09-07 12:40:00,76.3,76.47,76.3,76.47,20421.0,68.9807,69.1344,68.9807,69.1344,20421.0
2022-09-07 12:45:00,76.48,76.49,76.38,76.42,8196.0,69.1434,69.1525,69.053,69.0892,8196.0
2022-09-07 12:50:00,76.42,76.47,76.37,76.4,10666.0,69.0892,69.1344,69.044,69.0711,10666.0
2022-09-07 12:55:00,76.39,76.51,76.37,76.5,10453.0,69.0621,69.1705,69.044,69.1615,10453.0
2022-09-07 13:00:00,76.51,76.58,76.5,76.56,12620.0,69.1705,69.2338,69.1615,69.2158,12620.0
2022-09-07 13:05:00,76.56,76.58,76.53,76.58,12253.0,69.2158,69.2338,69.1886,69.2338,12253.0
2022-09-07 13:10:00,76.59,76.59,76.5,76.52,11980.0,69.2429,69.2429,69.1615,69.1796,11980.0
2022-09-07 13:15:00,76.52,76.58,76.49,76.52,15955.0,69.1796,69.2338,69.1525,69.1796,15955.0
2022-09-07 13:20:00,76.52,76.64,76.47,76.61,14007.0,69.1796,69.2881,69.1344,69.261,14007.0
2022-09-07 13:25:00,76.62,76.64,76.57,76.64,9289.0,69.27,69.2881,69.2248,69.2881,9289.0
2022-09-07 13:30:00,76.64,76.66,76.59,76.63,11811.0,69.2881,69.3062,69.2429,69.279,11811.0
2022-09-07 13:35:00,76.62,76.66,76.56,76.65,17949.0,69.27,69.3062,69.2158,69.2971,17949.0
2022-09-07 13:40:00,76.64,76.79,76.64,76.79,10968.0,69.2881,69.4237,69.2881,69.4237,10968.0
2022-09-07 13:45:00,76.79,76.88,76.76,76.87,17750.0,69.4237,69.5051,69.3966,69.496,17750.0
2022-09-07 13:50:00,76.86,76.93,76.82,76.93,10650.0,69.487,69.5503,69.4508,69.5503,10650.0
2022-09-07 13:55:00,76.92,76.97,76.89,76.91,10122.0,69.5412,69.5864,69.5141,69.5322,10122.0
2022-09-07 14:00:00,76.93,77.02,76.91,77.0,32612.0,69.5503,69.6316,69.5322,69.6135,32612.0
2022-09-07 14:05:00,77.01,77.01,76.86,76.86,11521.0,69.6226,69.6226,69.487,69.487,11521.0
2022-09-07 14:10:00,76.86,76.92,76.81,76.9,10665.0,69.487,69.5412,69.4418,69.5231,10665.0
2022-09-07 14:15:00,76.9,76.91,76.74,76.74,8613.0,69.5231,69.5322,69.3785,69.3785,8613.0
2022-09-07 14:20:00,76.73,76.74,76.61,76.62,12423.0,69.3694,69.3785,69.261,69.27,12423.0
2022-09-07 14:25:00,76.63,76.8,76.62,76.77,12753.0,69.279,69.4327,69.27,69.4056,12753.0
2022-09-07 14:30:00,76.78,76.97,76.78,76.97,13701.0,69.4146,69.5864,69.4146,69.5864,13701.0
2022-09-07 14:35:00,76.97,76.97,76.88,76.91,9186.0,69.5864,69.5864,69.5051,69.5322,9186.0
2022-09-07 14:40:00,76.92,76.94,76.9,76.91,6980.0,69.5412,69.5593,69.5231,69.5322,6980.0
2022-09-07 14:45:00,76.92,76.94,76.82,76.82,10349.0,69.5412,69.5593,69.4508,69.4508,10349.0
2022-09-07 14:50:00,76.82,76.85,76.7,76.76,9860.0,69.4508,69.4779,69.3423,69.3966,9860.0
2022-09-07 14:55:00,76.76,76.87,76.76,76.87,8346.0,69.3966,69.496,69.3966,69.496,8346.0
2022-09-07 15:00:00,76.87,76.87,76.77,76.78,9774.0,69.496,69.496,69.4056,69.4146,9774.0
2022-09-07 15:05:00,76.8,76.88,76.78,76.85,11174.0,69.4327,69.5051,69.4146,69.4779,11174.0
2022-09-07 15:10:00,76.85,76.89,76.82,76.84,16739.0,69.4779,69.5141,69.4508,69.4689,16739.0
2022-09-07 15:15:00,76.84,76.9,76.83,76.85,13145.0,69.4689,69.5231,69.4599,69.4779,13145.0
2022-09-07 15:20:00,76.86,76.94,76.82,76.94,51677.0,69.487,69.5593,69.4508,69.5593,51677.0
2022-09-07 15:25:00,76.93,77.02,76.92,76.97,41335.0,69.5503,69.6316,69.5412,69.5864,41335.0
2022-09-07 15:30:00,76.97,76.98,76.79,76.86,45321.0,69.5864,69.5955,69.4237,69.487,45321.0
2022-09-07 15:35:00,76.87,76.93,76.85,76.92,26756.0,69.496,69.5503,69.4779,69.5412,26756.0
2022-09-07 15:40:00,76.93,77.04,76.89,77.04,27988.0,69.5503,69.6497,69.5141,69.6497,27988.0
2022-09-07 15:45:00,77.05,77.12,77.01,77.03,34062.0,69.6587,69.722,69.6226,69.6407,34062.0
2022-09-07 15:50:00,77.04,77.22,77.03,77.16,71584.0,69.6497,69.8124,69.6407,69.7582,71584.0
2022-09-07 15:55:00,77.15,77.15,76.91,76.97,113570.0,69.7492,69.7492,69.5322,69.5864,113570.0
2022-09-08 09:30:00,76.63,76.8,76.44,76.72,64583.0,69.279,69.4327,69.1073,69.3604,64583.0
2022-09-08 09:35:00,76.7,76.74,76.59,76.7,7411.0,69.3423,69.3785,69.2429,69.3423,7411.0
2022-09-08 09:40:00,76.68,76.84,76.56,76.79,12429.0,69.3242,69.4689,69.2158,69.4237,12429.0
2022-09-08 09:45:00,76.79,76.8,76.6,76.61,27321.0,69.4237,69.4327,69.2519,69.261,27321.0
2022-09-08 09:50:00,76.62,76.62,76.41,76.53,12939.0,69.27,69.27,69.0801,69.1886,12939.0
2022-09-08 09:55:00,76.52,76.66,76.52,76.62,15367.0,69.1796,69.3062,69.1796,69.27,15367.0
2022-09-08 10:00:00,76.62,76.62,76.45,76.55,7021.0,69.27,69.27,69.1163,69.2067,7021.0
2022-09-08 10:05:00,76.56,76.6,76.42,76.47,12146.0,69.2158,69.2519,69.0892,69.1344,12146.0
2022-09-08 10:10:00,76.45,76.59,76.44,76.56,7440.0,69.1163,69.2429,69.1073,69.2158,7440.0
2022-09-08 10:15:00,76.57,76.71,76.52,76.71,20910.0,69.2248,69.3514,69.1796,69.3514,20910.0
2022-09-08 10:20:00,76.7,76.77,76.58,76.62,15132.0,69.3423,69.4056,69.2338,69.27,15132.0
2022-09-08 10:25:00,76.62,76.74,76.59,76.73,7664.0,69.27,69.3785,69.2429,69.3694,7664.0
2022-09-08 10:30:00,76.71,76.91,76.7,76.89,8626.0,69.3514,69.5322,69.3423,69.5141,8626.0
2022-09-08 10:35:00,76.87,76.97,76.87,76.93,5486.0,69.496,69.5864,69.496,69.5503,5486.0
2022-09-08 10:40:00,76.91,77.01,76.91,77.0,7818.0,69.5322,69.6226,69.5322,69.6135,7818.0
2022-09-08 10:45:00,77.03,77.11,77.02,77.09,6425.0,69.6407,69.713,69.6316,69.6949,6425.0
2022-09-08 10:50:00,77.05,77.1,76.94,76.94,8270.0,69.6587,69.704,69.5593,69.5593,8270.0
2022-09-08 10:55:00,76.9,77.01,76.89,76.92,9579.0,69.5231,69.6226,69.5141,69.5412,9579.0
2022-09-08 11:00:00,76.9,76.95,76.85,76.94,9393.0,69.5231,69.5683,69.4779,69.5593,9393.0
2022-09-08 11:05:00,76.92,77.04,76.92,77.04,6420.0,69.5412,69.6497,69.5412,69.6497,6420.0
2022-09-08 11:10:00,76.99,77.14,76.99,77.13,5440.0,69.6045,69.7401,69.6045,69.7311,5440.0
2022-09-08 11:15:00,77.15,77.18,77.12,77.16,4235.0,69.7492,69.7763,69.722,69.7582,4235.0
2022-09-08 11:20:00,77.14,77.16,77.08,77.08,6459.0,69.7401,69.7582,69.6859,69.6859,6459.0
2022-09-08 11:25:00,77.12,77.12,76.97,77.02,7028.0,69.722,69.722,69.5864,69.6316,7028.0
2022-09-08 11:30:00,77.03,77.11,77.01,77.09,4005.0,69.6407,69.713,69.6226,69.6949,4005.0
2022-09-08 11:35:00,77.1,77.1,76.94,76.94,8583.0,69.704,69.704,69.5593,69.5593,8583.0
2022-09-08 11:40:00,76.94,76.94,76.84,76.88,4720.0,69.5593,69.5593,69.4689,69.5051,4720.0
2022-09-08 11:45:00,76.82,76.95,76.82,76.92,5866.0,69.4508,69.5683,69.4508,69.5412,5866.0
2022-09-08 11:50:00,76.94,77.02,76.94,76.99,5606.0,69.5593,69.6316,69.5593,69.6045,5606.0
2022-09-08 11:55:00,76.98,77.01,76.97,76.98,8058.0,69.5955,69.6226,69.5864,69.5955,8058.0
2022-09-08 12:00:00,76.99,77.0,76.57,76.57,10260.0,69.6045,69.6135,69.2248,69.2248,10260.0
2022-09-08 12:05:00,76.58,76.58,76.29,76.46,22235.0,69.2338,69.2338,68.9717,69.1253,22235.0
2022-09-08 12:10:00,76.44,76.48,76.32,76.4,13966.0,69.1073,69.1434,68.9988,69.0711,13966.0
2022-09-08 12:15:00,76.4,76.52,76.35,76.5,8369.0,69.0711,69.1796,69.0259,69.1615,8369.0
2022-09-08 12:20:00,76.5,76.51,76.35,76.42,10488.0,69.1615,69.1705,69.0259,69.0892,10488.0
2022-09-08 12:25:00,76.43,76.51,76.39,76.49,3475.0,69.0982,69.1705,69.0621,69.1525,3475.0
2022-09-08 12:30:00,76.49,76.63,76.48,76.62,4600.0,69.1525,69.279,69.1434,69.27,4600.0
2022-09-08 12:35:00,76.63,76.63,76.56,76.58,4834.0,69.279,69.279,69.2158,69.2338,4834.0
2022-09-08 12:40:00,76.56,76.73,76.56,76.7,3615.0,69.2158,69.3694,69.2158,69.3423,3615.0
2022-09-08 12:45:00,76.71,76.73,76.69,76.73,2696.0,69.3514,69.3694,69.3333,69.3694,2696.0
2022-09-08 12:50:00,76.71,76.82,76.71,76.79,6718.0,69.3514,69.4508,69.3514,69.4237,6718.0
2022-09-08 12:55:00,76.82,76.84,76.74,76.74,13900.0,69.4508,69.4689,69.3785,69.3785,13900.0
2022-09-08 13:00:00,76.75,76.78,76.64,76.68,4677.0,69.3875,69.4146,69.2881,69.3242,4677.0
2022-09-08 13:05:00,76.7,76.7,76.61,76.68,5327.0,69.3423,69.3423,69.261,69.3242,5327.0
2022-09-08 13:10:00,76.72,76.91,76.72,76.91,5569.0,69.3604,69.5322,69.3604,69.5322,5569.0
2022-09-08 13:15:00,76.91,76.91,76.81,76.81,20593.0,69.5322,69.5322,69.4418,69.4418,20593.0
2022-09-08 13:20:00,76.82,76.85,76.8,76.83,6875.0,69.4508,69.4779,69.4327,69.4599,6875.0
2022-09-08 13:25:00,76.83,76.88,76.8,76.81,7015.0,69.4599,69.5051,69.4327,69.4418,7015.0
2022-09-08 13:30:00,76.8,76.8,76.71,76.75,5668.0,69.4327,69.4327,69.3514,69.3875,5668.0
2022-09-08 13:35:00,76.74,76.89,76.72,76.81,11744.0,69.3785,69.5141,69.3604,69.4418,11744.0
2022-09-08 13:40:00,76.84,76.89,76.84,76.88,4454.0,69.4689,69.5141,69.4689,69.5051,4454.0
2022-09-08 13:45:00,76.9,76.91,76.84,76.88,4286.0,69.5231,69.5322,69.4689,69.5051,4286.0
2022-09-08 13:50:00,76.88,76.88,76.79,76.79,3414.0,69.5051,69.5051,69.4237,69.4237,3414.0
2022-09-08 13:55:00,76.76,76.78,76.6,76.72,8339.0,69.3966,69.4146,69.2519,69.3604,8339.0
2022-09-08 14:00:00,76.7,76.81,76.7,76.8,4482.0,69.3423,69.4418,69.3423,69.4327,4482.0
2022-09-08 14:05:00,76.81,76.83,76.74,76.77,7844.0,69.4418,69.4599,69.3785,69.4056,7844.0
2022-09-08 14:10:00,76.79,76.79,76.69,76.7,6507.0,69.4237,69.4237,69.3333,69.3423,6507.0
2022-09-08 14:15:00,76.68,76.76,76.65,76.73,5675.0,69.3242,69.3966,69.2971,69.3694,5675.0
2022-09-08 14:20:00,76.73,76.76,76.71,76.74,6447.0,69.3694,69.3966,69.3514,69.3785,6447.0
2022-09-08 14:25:00,76.75,76.76,76.7,76.74,6155.0,69.3875,69.3966,69.3423,69.3785,6155.0
2022-09-08 14:30:00,76.72,76.81,76.72,76.8,4588.0,69.3604,69.4418,69.3604,69.4327,4588.0
2022-09-08 14:35:00,76.82,76.82,76.74,76.79,4216.0,69.4508,69.4508,69.3785,69.4237,4216.0
2022-09-08 14:40:00,76.74,76.76,76.56,76.58,6847.0,69.3785,69.3966,69.2158,69.2338,6847.0
2022-09-08 14:45:00,76.59,76.59,76.47,76.48,4667.0,69.2429,69.2429,69.1344,69.1434,4667.0
2022-09-08 14:50:00,76.48,76.56,76.45,76.51,16776.0,69.1434,69.2158,69.1163,69.1705,16776.0
2022-09-08 14:55:00,76.49,76.5,76.39,76.4,6819.0,69.1525,69.1615,69.0621,69.0711,6819.0
2022-09-08 15:00:00,76.4,76.43,76.27,76.33,6404.0,69.0711,69.0982,68.9536,69.0078,6404.0
2022-09-08 15:05:00,76.33,76.39,76.23,76.23,16681.0,69.0078,69.0621,68.9174,68.9174,16681.0
2022-09-08 15:10:00,76.22,76.33,76.18,76.33,12527.0,68.9084,69.0078,68.8722,69.0078,12527.0
2022-09-08 15:15:00,76.34,76.46,76.34,76.46,13076.0,69.0169,69.1253,69.0169,69.1253,13076.0
2022-09-08 15:20:00,76.47,76.49,76.42,76.45,15612.0,69.1344,69.1525,69.0892,69.1163,15612.0
2022-09-08 15:25:00,76.45,76.46,76.35,76.35,11979.0,69.1163,69.1253,69.0259,69.0259,11979.0
2022-09-08 15:30:00,76.35,76.4,76.3,76.31,13150.0,69.0259,69.0711,68.9807,68.9897,13150.0
2022-09-08 15:35:00,76.32,76.34,76.27,76.28,16299.0,68.9988,69.0169,68.9536,68.9626,16299.0
2022-09-08 15:40:00,76.27,76.3,76.18,76.19,13898.0,68.9536,68.9807,68.8722,68.8812,13898.0
2022-09-08 15:45:00,76.2,76.34,76.19,76.26,24412.0,68.8903,69.0169,68.8812,68.9445,24412.0
2022-09-08 15:50:00,76.26,76.48,76.26,76.48,55497.0,68.9445,69.1434,68.9445,69.1434,55497.0
2022-09-08 15:55:00,76.48,76.62,76.46,76.6,133117.0,69.1434,69.27,69.1253,69.2519,133117.0
2022-09-09 09:30:00,76.94,76.98,76.4,76.45,48399.0,69.5593,69.5955,69.0711,69.1163,48399.0
2022-09-09 09:35:00,76.43,76.45,76.23,76.28,8949.0,69.0982,69.1163,68.9174,68.9626,8949.0
2022-09-09 09:40:00,76.3,76.56,76.25,76.52,8129.0,68.9807,69.2158,68.9355,69.1796,8129.0
2022-09-09 09:45:00,76.52,76.52,76.42,76.43,8146.0,69.1796,69.1796,69.0892,69.0982,8146.0
2022-09-09 09:50:00,76.4,76.6,76.4,76.55,11821.0,69.0711,69.2519,69.0711,69.2067,11821.0
2022-09-09 09:55:00,76.53,76.72,76.48,76.72,8436.0,69.1886,69.3604,69.1434,69.3604,8436.0
2022-09-09 10:00:00,76.72,76.81,76.69,76.76,11321.0,69.3604,69.4418,69.3333,69.3966,11321.0
2022-09-09 10:05:00,76.79,76.87,76.75,76.77,7844.0,69.4237,69.496,69.3875,69.4056,7844.0
2022-09-09 10:10:00,76.74,76.77,76.61,76.73,8426.0,69.3785,69.4056,69.261,69.3694,8426.0
2022-09-09 10:15:00,76.76,76.83,76.7,76.71,7774.0,69.3966,69.4599,69.3423,69.3514,7774.0
2022-09-09 10:20:00,76.74,76.86,76.72,76.83,16029.0,69.3785,69.487,69.3604,69.4599,16029.0
2022-09-09 10:25:00,76.84,76.89,76.8,76.89,13433.0,69.4689,69.5141,69.4327,69.5141,13433.0
2022-09-09 10:30:00,76.91,76.97,76.9,76.94,14285.0,69.5322,69.5864,69.5231,69.5593,14285.0
2022-09-09 10:35:00,76.94,76.97,76.86,76.96,15954.0,69.5593,69.5864,69.487,69.5774,15954.0
2022-09-09 10:40:00,76.98,77.09,76.98,77.08,7117.0,69.5955,69.6949,69.5955,69.6859,7117.0
2022-09-09 10:45:00,77.12,77.13,77.01,77.06,13019.0,69.722,69.7311,69.6226,69.6678,13019.0
2022-09-09 10:50:00,77.06,77.2,77.06,77.19,11340.0,69.6678,69.7944,69.6678,69.7853,11340.0
2022-09-09 10:55:00,77.19,77.27,77.18,77.25,9145.0,69.7853,69.8576,69.7763,69.8396,9145.0
2022-09-09 11:00:00,77.27,77.27,77.16,77.21,11808.0,69.8576,69.8576,69.7582,69.8034,11808.0
2022-09-09 11:05:00,77.25,77.29,77.15,77.21,6139.0,69.8396,69.8757,69.7492,69.8034,6139.0
2022-09-09 11:10:00,77.21,77.26,77.16,77.17,4861.0,69.8034,69.8486,69.7582,69.7672,4861.0
2022-09-09 11:15:00,77.22,77.25,77.13,77.13,8358.0,69.8124,69.8396,69.7311,69.7311,8358.0
2022-09-09 11:20:00,77.12,77.17,77.09,77.13,19086.0,69.722,69.7672,69.6949,69.7311,19086.0
2022-09-09 11:25:00,77.12,77.15,77.08,77.09,9788.0,69.722,69.7492,69.6859,69.6949,9788.0
2022-09-09 11:30:00,77.1,77.14,77.05,77.08,8396.0,69.704,69.7401,69.6587,69.6859,8396.0
2022-09-09 11:35:00,77.08,77.17,77.08,77.16,10347.0,69.6859,69.7672,69.6859,69.7582,10347.0
2022-09-09 11:40:00,77.15,77.18,76.99,77.0,8871.0,69.7492,69.7763,69.6045,69.6135,8871.0
2022-09-09 11:45:00,76.99,77.0,76.92,76.93,13615.0,69.6045,69.6135,69.5412,69.5503,13615.0
2022-09-09 11:50:00,76.94,76.94,76.84,76.9,9092.0,69.5593,69.5593,69.4689,69.5231,9092.0
2022-09-09 11:55:00,76.9,77.0,76.9,76.95,5103.0,69.5231,69.6135,69.5231,69.5683,5103.0
2022-09-09 12:00:00,76.95,76.95,76.69,76.69,8214.0,69.5683,69.5683,69.3333,69.3333,8214.0
2022-09-09 12:05:00,76.73,76.83,76.71,76.83,4290.0,69.3694,69.4599,69.3514,69.4599,4290.0
2022-09-09 12:10:00,76.86,76.91,76.83,76.91,5494.0,69.487,69.5322,69.4599,69.5322,5494.0
2022-09-09 12:15:00,76.89,76.96,76.87,76.94,5914.0,69.5141,69.5774,69.496,69.5593,5914.0
2022-09-09 12:20:00,76.94,76.94,76.82,76.84,5709.0,69.5593,69.5593,69.4508,69.4689,5709.0
2022-09-09 12:25:00,76.84,76.86,76.81,76.84,3037.0,69.4689,69.487,69.4418,69.4689,3037.0
2022-09-09 12:30:00,76.84,76.85,76.79,76.83,4309.0,69.4689,69.4779,69.4237,69.4599,4309.0
2022-09-09 12:35:00,76.82,76.89,76.79,76.79,10864.0,69.4508,69.5141,69.4237,69.4237,10864.0
2022-09-09 12:40:00,76.77,76.84,76.76,76.81,3351.0,69.4056,69.4689,69.3966,69.4418,3351.0
2022-09-09 12:45:00,76.81,76.81,76.73,76.8,5816.0,69.4418,69.4418,69.3694,69.4327,5816.0
2022-09-09 12:50:00,76.8,76.9,76.79,76.88,11212.0,69.4327,69.5231,69.4237,69.5051,11212.0
2022-09-09 12:55:00,76.88,76.93,76.86,76.88,9578.0,69.5051,69.5503,69.487,69.5051,9578.0
2022-09-09 13:00:00,76.89,76.89,76.77,76.85,5354.0,69.5141,69.5141,69.4056,69.4779,5354.0
2022-09-09 13:05:00,76.84,76.9,76.83,76.89,5515.0,69.4689,69.5231,69.4599,69.5141,5515.0
2022-09-09 13:10:00,76.89,76.97,76.88,76.95,8200.0,69.5141,69.5864,69.5051,69.5683,8200.0
2022-09-09 13:15:00,76.94,76.95,76.9,76.9,5241.0,69.5593,69.5683,69.5231,69.5231,5241.0
2022-09-09 13:20:00,76.9,76.91,76.86,76.88,5158.0,69.5231,69.5322,69.487,69.5051,5158.0
2022-09-09 13:25:00,76.89,76.9,76.84,76.89,7593.0,69.5141,69.5231,69.4689,69.5141,7593.0
2022-09-09 13:30:00,76.9,76.95,76.89,76.93,9323.0,69.5231,69.5683,69.5141,69.5503,9323.0
2022-09-09 13:35:00,76.94,76.99,76.93,76.99,4014.0,69.5593,69.6045,69.5503,69.6045,4014.0
2022-09-09 13:40:00,76.98,76.99,76.93,76.94,7905.0,69.5955,69.6045,69.5503,69.5593,7905.0
2022-09-09 13:45:00,76.93,77.01,76.89,77.0,20283.0,69.5503,69.6226,69.5141,69.6135,20283.0
2022-09-09 13:50:00,77.01,77.02,76.98,77.01,6726.0,69.6226,69.6316,69.5955,69.6226,6726.0
2022-09-09 13:55:00,77.01,77.01,76.92,76.95,9423.0,69.6226,69.6226,69.5412,69.5683,9423.0
2022-09-09 14:00:00,76.97,76.98,76.89,76.91,7596.0,69.5864,69.5955,69.5141,69.5322,7596.0
2022-09-09 14:05:00,76.9,76.96,76.89,76.89,5711.0,69.5231,69.5774,69.5141,69.5141,5711.0
2022-09-09 14:10:00,76.9,76.97,76.89,76.97,7210.0,69.5231,69.5864,69.5141,69.5864,7210.0
2022-09-09 14:15:00,76.99,77.01,76.95,76.96,4297.0,69.6045,69.6226,69.5683,69.5774,4297.0
2022-09-09 14:20:00,76.96,76.98,76.94,76.95,5297.0,69.5774,69.5955,69.5593,69.5683,5297.0
2022-09-09 14:25:00,76.97,76.98,76.91,76.98,9190.0,69.5864,69.5955,69.5322,69.5955,9190.0
2022-09-09 14:30:00,76.98,77.04,76.98,77.04,6643.0,69.5955,69.6497,69.5955,69.6497,6643.0
2022-09-09 14:35:00,77.05,77.14,77.04,77.12,7763.0,69.6587,69.7401,69.6497,69.722,7763.0
2022-09-09 14:40:00,77.11,77.14,77.09,77.09,7626.0,69.713,69.7401,69.6949,69.6949,7626.0
2022-09-09 14:45:00,77.09,77.1,77.02,77.04,8387.0,69.6949,69.704,69.6316,69.6497,8387.0
2022-09-09 14:50:00,77.01,77.05,76.95,77.05,10024.0,69.6226,69.6587,69.5683,69.6587,10024.0
2022-09-09 14:55:00,77.05,77.09,77.04,77.07,6336.0,69.6587,69.6949,69.6497,69.6768,6336.0
2022-09-09 15:00:00,77.08,77.12,77.05,77.11,7078.0,69.6859,69.722,69.6587,69.713,7078.0
2022-09-09 15:05:00,77.14,77.14,77.08,77.12,13692.0,69.7401,69.7401,69.6859,69.722,13692.0
2022-09-09 15:10:00,77.11,77.17,77.07,77.16,15354.0,69.713,69.7672,69.6768,69.7582,15354.0
2022-09-09 15:15:00,77.15,77.15,77.07,77.13,11778.0,69.7492,69.7492,69.6768,69.7311,11778.0
2022-09-09 15:20:00,77.12,77.15,77.1,77.12,15076.0,69.722,69.7492,69.704,69.722,15076.0
2022-09-09 15:25:00,77.11,77.12,77.04,77.04,14128.0,69.713,69.722,69.6497,69.6497,14128.0
2022-09-09 15:30:00,77.04,77.06,76.94,76.99,27403.0,69.6497,69.6678,69.5593,69.6045,27403.0
2022-09-09 15:35:00,76.99,77.0,76.92,76.98,22560.0,69.6045,69.6135,69.5412,69.5955,22560.0
2022-09-09 15:40:00,76.98,77.08,76.96,77.06,22542.0,69.5955,69.6859,69.5774,69.6678,22542.0
2022-09-09 15:45:00,77.06,77.1,77.03,77.08,26310.0,69.6678,69.704,69.6407,69.6859,26310.0
2022-09-09 15:50:00,77.08,77.11,76.93,77.0,65121.0,69.6859,69.713,69.5503,69.6135,65121.0
2022-09-09 15:55:00,77.0,77.02,76.93,76.97,128962.0,69.6135,69.6316,69.5503,69.5864,128962.0
2022-09-12 09:30:00,76.99,77.1,76.64,76.84,75162.0,69.6045,69.704,69.2881,69.4689,75162.0
2022-09-12 09:35:00,76.84,76.92,76.65,76.7,25854.0,69.4689,69.5412,69.2971,69.3423,25854.0
2022-09-12 09:40:00,76.7,76.8,76.64,76.8,24439.0,69.3423,69.4327,69.2881,69.4327,24439.0
2022-09-12 09:45:00,76.81,76.96,76.79,76.94,17866.0,69.4418,69.5774,69.4237,69.5593,17866.0
2022-09-12 09:50:00,76.99,77.03,76.8,76.81,5964.0,69.6045,69.6407,69.4327,69.4418,5964.0
2022-09-12 09:55:00,76.79,76.95,76.74,76.9,11272.0,69.4237,69.5683,69.3785,69.5231,11272.0
2022-09-12 10:00:00,76.91,76.91,76.74,76.77,20239.0,69.5322,69.5322,69.3785,69.4056,20239.0
2022-09-12 10:05:00,76.78,76.92,76.78,76.83,20168.0,69.4146,69.5412,69.4146,69.4599,20168.0
2022-09-12 10:10:00,76.83,77.04,76.81,77.02,18766.0,69.4599,69.6497,69.4418,69.6316,18766.0
2022-09-12 10:15:00,77.01,77.01,76.89,76.98,15852.0,69.6226,69.6226,69.5141,69.5955,15852.0
2022-09-12 10:20:00,76.99,77.07,76.98,77.04,10737.0,69.6045,69.6768,69.5955,69.6497,10737.0
2022-09-12 10:25:00,77.06,77.19,77.06,77.13,6383.0,69.6678,69.7853,69.6678,69.7311,6383.0
2022-09-12 10:30:00,77.13,77.23,77.13,77.21,12183.0,69.7311,69.8215,69.7311,69.8034,12183.0
2022-09-12 10:35:00,77.21,77.27,77.13,77.26,9456.0,69.8034,69.8576,69.7311,69.8486,9456.0
2022-09-12 10:40:00,77.26,77.42,77.25,77.37,17502.0,69.8486,69.9933,69.8396,69.948,17502.0
2022-09-12 10:45:00,77.36,77.37,77.28,77.34,10286.0,69.939,69.948,69.8667,69.9209,10286.0
2022-09-12 10:50:00,77.34,77.36,77.29,77.35,5254.0,69.9209,69.939,69.8757,69.93,5254.0
2022-09-12 10:55:00,77.37,77.5,77.31,77.5,8554.0,69.948,70.0656,69.8938,70.0656,8554.0
2022-09-12 11:00:00,77.5,77.63,77.49,77.63,11599.0,70.0656,70.1831,70.0565,70.1831,11599.0
2022-09-12 11:05:00,77.64,77.66,77.55,77.56,9093.0,70.1921,70.2102,70.1108,70.1198,9093.0
2022-09-12 11:10:00,77.56,77.58,77.48,77.49,5357.0,70.1198,70.1379,70.0475,70.0565,5357.0
2022-09-12 11:15:00,77.47,77.52,77.44,77.52,5749.0,70.0385,70.0837,70.0113,70.0837,5749.0
2022-09-12 11:20:00,77.51,77.57,77.46,77.55,4159.0,70.0746,70.1289,70.0294,70.1108,4159.0
2022-09-12 11:25:00,77.55,77.57,77.45,77.46,9404.0,70.1108,70.1289,70.0204,70.0294,9404.0
2022-09-12 11:30:00,77.46,77.5,77.41,77.43,10431.0,70.0294,70.0656,69.9842,70.0023,10431.0
2022-09-12 11:35:00,77.44,77.51,77.3,77.35,11507.0,70.0113,70.0746,69.8848,69.93,11507.0
2022-09-12 11:40:00,77.36,77.37,77.27,77.3,10205.0,69.939,69.948,69.8576,69.8848,10205.0
2022-09-12 11:45:00,77.3,77.31,77.23,77.27,5870.0,69.8848,69.8938,69.8215,69.8576,5870.0
2022-09-12 11:50:00,77.26,77.29,77.13,77.17,9268.0,69.8486,69.8757,69.7311,69.7672,9268.0
2022-09-12 11:55:00,77.16,77.2,77.06,77.16,11354.0,69.7582,69.7944,69.6678,69.7582,11354.0
2022-09-12 12:00:00,77.14,77.17,77.07,77.11,6424.0,69.7401,69.7672,69.6768,69.713,6424.0
2022-09-12 12:05:00,77.12,77.22,77.09,77.1,9548.0,69.722,69.8124,69.6949,69.704,9548.0
2022-09-12 12:10:00,77.09,77.2,77.05,77.19,7390.0,69.6949,69.7944,69.6587,69.7853,7390.0
2022-09-12 12:15:00,77.19,77.23,77.13,77.19,3750.0,69.7853,69.8215,69.7311,69.7853,3750.0
2022-09-12 12:20:00,77.16,77.29,77.16,77.27,6144.0,69.7582,69.8757,69.7582,69.8576,6144.0
2022-09-12 12:25:00,77.27,77.29,77.24,77.26,4831.0,69.8576,69.8757,69.8305,69.8486,4831.0
2022-09-12 12:30:00,77.23,77.24,77.2,77.2,2372.0,69.8215,69.8305,69.7944,69.7944,2372.0
2022-09-12 12:35:00,77.21,77.23,77.14,77.15,7580.0,69.8034,69.8215,69.7401,69.7492,7580.0
2022-09-12 12:40:00,77.15,77.22,77.15,77.22,10627.0,69.7492,69.8124,69.7492,69.8124,10627.0
2022-09-12 12:45:00,77.23,77.27,77.2,77.24,8056.0,69.8215,69.8576,69.7944,69.8305,8056.0
2022-09-12 12:50:00,77.23,77.25,77.19,77.23,5358.0,69.8215,69.8396,69.7853,69.8215,5358.0
2022-09-12 12:55:00,77.23,77.29,77.23,77.26,4562.0,69.8215,69.8757,69.8215,69.8486,4562.0
2022-09-12 13:00:00,77.26,77.27,77.14,77.19,6238.0,69.8486,69.8576,69.7401,69.7853,6238.0
2022-09-12 13:05:00,77.22,77.3,77.21,77.29,3425.0,69.8124,69.8848,69.8034,69.8757,3425.0
2022-09-12 13:10:00,77.29,77.36,77.28,77.34,5102.0,69.8757,69.939,69.8667,69.9209,5102.0
2022-09-12 13:15:00,77.34,77.37,77.31,77.35,5249.0,69.9209,69.948,69.8938,69.93,5249.0
2022-09-12 13:20:00,77.35,77.38,77.32,77.35,5440.0,69.93,69.9571,69.9028,69.93,5440.0
2022-09-12 13:25:00,77.35,77.44,77.34,77.44,5051.0,69.93,70.0113,69.9209,70.0113,5051.0
2022-09-12 13:30:00,77.44,77.44,77.33,77.34,5022.0,70.0113,70.0113,69.9119,69.9209,5022.0
2022-09-12 13:35:00,77.34,77.34,77.26,77.28,9504.0,69.9209,69.9209,69.8486,69.8667,9504.0
2022-09-12 13:40:00,77.29,77.31,77.24,77.27,9144.0,69.8757,69.8938,69.8305,69.8576,9144.0
2022-09-12 13:45:00,77.26,77.32,77.26,77.3,7308.0,69.8486,69.9028,69.8486,69.8848,7308.0
2022-09-12 13:50:00,77.3,77.33,77.27,77.27,4273.0,69.8848,69.9119,69.8576,69.8576,4273.0
2022-09-12 13:55:00,77.26,77.27,77.22,77.24,5252.0,69.8486,69.8576,69.8124,69.8305,5252.0
2022-09-12 14:00:00,77.23,77.23,77.14,77.14,4343.0,69.8215,69.8215,69.7401,69.7401,4343.0
2022-09-12 14:05:00,77.15,77.32,77.14,77.32,6419.0,69.7492,69.9028,69.7401,69.9028,6419.0
2022-09-12 14:10:00,77.32,77.41,77.32,77.39,4576.0,69.9028,69.9842,69.9028,69.9661,4576.0
2022-09-12 14:15:00,77.38,77.41,77.25,77.27,13084.0,69.9571,69.9842,69.8396,69.8576,13084.0
2022-09-12 14:20:00,77.29,77.33,77.22,77.3,9434.0,69.8757,69.9119,69.8124,69.8848,9434.0
2022-09-12 14:25:00,77.31,77.37,77.27,77.29,7218.0,69.8938,69.948,69.8576,69.8757,7218.0
2022-09-12 14:30:00,77.29,77.33,77.24,77.26,11224.0,69.8757,69.9119,69.8305,69.8486,11224.0
2022-09-12 14:35:00,77.26,77.31,77.24,77.31,4698.0,69.8486,69.8938,69.8305,69.8938,4698.0
2022-09-12 14:40:00,77.31,77.35,77.29,77.31,6077.0,69.8938,69.93,69.8757,69.8938,6077.0
2022-09-12 14:45:00,77.31,77.36,77.3,77.31,8981.0,69.8938,69.939,69.8848,69.8938,8981.0
2022-09-12 14:50:00,77.3,77.31,77.23,77.23,5046.0,69.8848,69.8938,69.8215,69.8215,5046.0
2022-09-12 14:55:00,77.23,77.28,77.23,77.25,5697.0,69.8215,69.8667,69.8215,69.8396,5697.0
2022-09-12 15:00:00,77.25,77.34,77.24,77.34,11103.0,69.8396,69.9209,69.8305,69.9209,11103.0
2022-09-12 15:05:00,77.33,77.41,77.28,77.4,10705.0,69.9119,69.9842,69.8667,69.9752,10705.0
2022-09-12 15:10:00,77.4,77.41,77.3,77.31,7739.0,69.9752,69.9842,69.8848,69.8938,7739.0
2022-09-12 15:15:00,77.31,77.32,77.27,77.27,7025.0,69.8938,69.9028,69.8576,69.8576,7025.0
2022-09-12 15:20:00,77.28,77.3,77.13,77.13,8773.0,69.8667,69.8848,69.7311,69.7311,8773.0
2022-09-12 15:25:00,77.12,77.13,77.02,77.02,11692.0,69.722,69.7311,69.6316,69.6316,11692.0
2022-09-12 15:30:00,77.02,77.13,77.02,77.12,19705.0,69.6316,69.7311,69.6316,69.722,19705.0
2022-09-12 15:35:00,77.12,77.22,77.11,77.21,14861.0,69.722,69.8124,69.713,69.8034,14861.0
2022-09-12 15:40:00,77.2,77.25,77.1,77.25,17682.0,69.7944,69.8396,69.704,69.8396,17682.0
2022-09-12 15:45:00,77.24,77.33,77.24,77.33,23791.0,69.8305,69.9119,69.8305,69.9119,23791.0
2022-09-12 15:50:00,77.33,77.39,77.28,77.34,47764.0,69.9119,69.9661,69.8667,69.9209,47764.0
2022-09-12 15:55:00,77.34,77.43,77.32,77.42,111583.0,69.9209,70.0023,69.9028,69.9933,111583.0
2022-09-13 09:30:00,76.68,77.03,76.56,76.86,72987.0,69.3242,69.6407,69.2158,69.487,72987.0
2022-09-13 09:35:00,76.85,76.86,76.56,76.68,26457.0,69.4779,69.487,69.2158,69.3242,26457.0
2022-09-13 09:40:00,76.71,76.94,76.71,76.85,17315.0,69.3514,69.5593,69.3514,69.4779,17315.0
2022-09-13 09:45:00,76.85,76.89,76.73,76.84,13079.0,69.4779,69.5141,69.3694,69.4689,13079.0
2022-09-13 09:50:00,76.83,76.85,76.71,76.73,15180.0,69.4599,69.4779,69.3514,69.3694,15180.0
2022-09-13 09:55:00,76.71,76.71,76.51,76.55,18699.0,69.3514,69.3514,69.1705,69.2067,18699.0
2022-09-13 10:00:00,76.53,76.55,76.35,76.41,17400.0,69.1886,69.2067,69.0259,69.0801,17400.0
2022-09-13 10:05:00,76.42,76.52,76.4,76.49,12891.0,69.0892,69.1796,69.0711,69.1525,12891.0
2022-09-13 10:10:00,76.52,76.6,76.37,76.57,25989.0,69.1796,69.2519,69.044,69.2248,25989.0
2022-09-13 10:15:00,76.56,76.68,76.53,76.68,12952.0,69.2158,69.3242,69.1886,69.3242,12952.0
2022-09-13 10:20:00,76.71,76.79,76.67,76.77,13804.0,69.3514,69.4237,69.3152,69.4056,13804.0
2022-09-13 10:25:00,76.74,76.76,76.66,76.74,12677.0,69.3785,69.3966,69.3062,69.3785,12677.0
2022-09-13 10:30:00,76.73,76.77,76.57,76.61,16689.0,69.3694,69.4056,69.2248,69.261,16689.0
2022-09-13 10:35:00,76.61,76.65,76.56,76.59,9072.0,69.261,69.2971,69.2158,69.2429,9072.0
2022-09-13 10:40:00,76.58,76.73,76.58,76.73,10635.0,69.2338,69.3694,69.2338,69.3694,10635.0
2022-09-13 10:45:00,76.74,76.74,76.61,76.64,13842.0,69.3785,69.3785,69.261,69.2881,13842.0
2022-09-13 10:50:00,76.63,76.63,76.45,76.45,12558.0,69.279,69.279,69.1163,69.1163,12558.0
2022-09-13 10:55:00,76.45,76.45,76.28,76.28,15905.0,69.1163,69.1163,68.9626,68.9626,15905.0
2022-09-13 11:00:00,76.28,76.29,76.21,76.29,15065.0,68.9626,68.9717,68.8993,68.9717,15065.0
2022-09-13 11:05:00,76.3,76.46,76.26,76.46,9499.0,68.9807,69.1253,68.9445,69.1253,9499.0
2022-09-13 11:10:00,76.46,76.47,76.36,76.39,11307.0,69.1253,69.1344,69.0349,69.0621,11307.0
2022-09-13 11:15:00,76.39,76.48,76.38,76.42,6699.0,69.0621,69.1434,69.053,69.0892,6699.0
2022-09-13 11:20:00,76.4,76.4,76.27,76.28,10084.0,69.0711,69.0711,68.9536,68.9626,10084.0
2022-09-13 11:25:00,76.29,76.3,76.2,76.26,12167.0,68.9717,68.9807,68.8903,68.9445,12167.0
2022-09-13 11:30:00,76.25,76.29,76.17,76.28,9277.0,68.9355,68.9717,68.8632,68.9626,9277.0
2022-09-13 11:35:00,76.28,76.35,76.28,76.34,5132.0,68.9626,69.0259,68.9626,69.0169,5132.0
2022-09-13 11:40:00,76.34,76.43,76.25,76.42,11175.0,69.0169,69.0982,68.9355,69.0892,11175.0
2022-09-13 11:45:00,76.42,76.48,76.39,76.44,9515.0,69.0892,69.1434,69.0621,69.1073,9515.0
2022-09-13 11:50:00,76.46,76.5,76.29,76.29,10341.0,69.1253,69.1615,68.9717,68.9717,10341.0
2022-09-13 11:55:00,76.29,76.3,76.23,76.24,11252.0,68.9717,68.9807,68.9174,68.9264,11252.0
2022-09-13 12:00:00,76.24,76.32,76.22,76.25,10157.0,68.9264,68.9988,68.9084,68.9355,10157.0
2022-09-13 12:05:00,76.25,76.4,76.22,76.4,9446.0,68.9355,69.0711,68.9084,69.0711,9446.0
2022-09-13 12:10:00,76.38,76.46,76.36,76.4,7387.0,69.053,69.1253,69.0349,69.0711,7387.0
2022-09-13 12:15:00,76.4,76.47,76.37,76.47,8943.0,69.0711,69.1344,69.044,69.1344,8943.0
2022-09-13 12:20:00,76.47,76.53,76.44,76.49,7226.0,69.1344,69.1886,69.1073,69.1525,7226.0
2022-09-13 12:25:00,76.5,76.52,76.32,76.32,6618.0,69.1615,69.1796,68.9988,68.9988,6618.0
2022-09-13 12:30:00,76.31,76.39,76.28,76.38,9667.0,68.9897,69.0621,68.9626,69.053,9667.0
2022-09-13 12:35:00,76.39,76.42,76.36,76.36,2796.0,69.0621,69.0892,69.0349,69.0349,2796.0
2022-09-13 12:40:00,76.33,76.34,76.22,76.22,7020.0,69.0078,69.0169,68.9084,68.9084,7020.0
2022-09-13 12:45:00,76.24,76.28,76.16,76.28,8471.0,68.9264,68.9626,68.8541,68.9626,8471.0
2022-09-13 12:50:00,76.31,76.33,76.27,76.29,7038.0,68.9897,69.0078,68.9536,68.9717,7038.0
2022-09-13 12:55:00,76.31,76.31,76.22,76.3,7691.0,68.9897,68.9897,68.9084,68.9807,7691.0
2022-09-13 13:00:00,76.31,76.35,76.26,76.33,15414.0,68.9897,69.0259,68.9445,69.0078,15414.0
2022-09-13 13:05:00,76.32,76.41,76.32,76.32,19242.0,68.9988,69.0801,68.9988,68.9988,19242.0
2022-09-13 13:10:00,76.31,76.39,76.27,76.39,16092.0,68.9897,69.0621,68.9536,69.0621,16092.0
2022-09-13 13:15:00,76.37,76.44,76.34,76.36,5462.0,69.044,69.1073,69.0169,69.0349,5462.0
2022-09-13 13:20:00,76.36,76.41,76.27,76.38,9763.0,69.0349,69.0801,68.9536,69.053,9763.0
2022-09-13 13:25:00,76.39,76.39,76.34,76.34,7909.0,69.0621,69.0621,69.0169,69.0169,7909.0
2022-09-13 13:30:00,76.32,76.39,76.29,76.34,12474.0,68.9988,69.0621,68.9717,69.0169,12474.0
2022-09-13 13:35:00,76.33,76.33,76.21,76.28,15620.0,69.0078,69.0078,68.8993,68.9626,15620.0
2022-09-13 13:40:00,76.28,76.32,76.25,76.32,27842.0,68.9626,68.9988,68.9355,68.9988,27842.0
2022-09-13 13:45:00,76.32,76.38,76.26,76.33,5523.0,68.9988,69.053,68.9445,69.0078,5523.0
2022-09-13 13:50:00,76.32,76.32,76.24,76.25,9299.0,68.9988,68.9988,68.9264,68.9355,9299.0
2022-09-13 13:55:00,76.25,76.29,76.17,76.17,9502.0,68.9355,68.9717,68.8632,68.8632,9502.0
2022-09-13 14:00:00,76.18,76.18,75.99,76.05,13086.0,68.8722,68.8722,68.7004,68.7547,13086.0
2022-09-13 14:05:00,76.06,76.07,75.88,75.94,9208.0,68.7637,68.7728,68.601,68.6552,9208.0
2022-09-13 14:10:00,75.94,75.96,75.9,75.93,10573.0,68.6552,68.6733,68.6191,68.6462,10573.0
2022-09-13 14:15:00,75.92,76.01,75.9,76.0,10497.0,68.6371,68.7185,68.6191,68.7095,10497.0
2022-09-13 14:20:00,76.01,76.03,75.93,75.93,8359.0,68.7185,68.7366,68.6462,68.6462,8359.0
2022-09-13 14:25:00,75.91,75.93,75.81,75.83,10268.0,68.6281,68.6462,68.5377,68.5558,10268.0
2022-09-13 14:30:00,75.81,75.83,75.75,75.8,10751.0,68.5377,68.5558,68.4835,68.5287,10751.0
2022-09-13 14:35:00,75.8,75.83,75.76,75.76,12105.0,68.5287,68.5558,68.4925,68.4925,12105.0
2022-09-13 14:40:00,75.76,75.81,75.74,75.74,13459.0,68.4925,68.5377,68.4744,68.4744,13459.0
2022-09-13 14:45:00,75.74,75.79,75.69,75.7,10696.0,68.4744,68.5196,68.4292,68.4382,10696.0
2022-09-13 14:50:00,75.71,75.73,75.63,75.64,10102.0,68.4473,68.4654,68.375,68.384,10102.0
2022-09-13 14:55:00,75.64,75.73,75.58,75.63,23114.0,68.384,68.4654,68.3298,68.375,23114.0
2022-09-13 15:00:00,75.64,75.66,75.58,75.58,13456.0,68.384,68.4021,68.3298,68.3298,13456.0
2022-09-13 15:05:00,75.59,75.61,75.48,75.48,16520.0,68.3388,68.3569,68.2394,68.2394,16520.0
2022-09-13 15:10:00,75.49,75.53,75.4,75.52,38723.0,68.2484,68.2846,68.167,68.2755,38723.0
2022-09-13 15:15:00,75.52,75.53,75.41,75.47,37550.0,68.2755,68.2846,68.1761,68.2303,37550.0
2022-09-13 15:20:00,75.45,75.5,75.36,75.39,35926.0,68.2122,68.2574,68.1309,68.158,35926.0
2022-09-13 15:25:00,75.39,75.48,75.35,75.35,19165.0,68.158,68.2394,68.1218,68.1218,19165.0
2022-09-13 15:30:00,75.34,75.34,75.09,75.14,26943.0,68.1128,68.1128,67.8868,67.932,26943.0
2022-09-13 15:35:00,75.13,75.24,75.01,75.22,28924.0,67.9229,68.0224,67.8144,68.0043,28924.0
2022-09-13 15:40:00,75.21,75.22,75.03,75.09,35956.0,67.9953,68.0043,67.8325,67.8868,35956.0
2022-09-13 15:45:00,75.09,75.1,74.84,75.03,51175.0,67.8868,67.8958,67.6607,67.8325,51175.0
2022-09-13 15:50:00,75.01,75.1,74.95,75.06,117003.0,67.8144,67.8958,67.7602,67.8596,117003.0
2022-09-13 15:55:00,75.05,75.21,75.05,75.09,228741.0,67.8506,67.9953,67.8506,67.8868,228741.0
2022-09-14 09:30:00,74.78,74.94,74.56,74.82,29954.0,68.0441,68.1897,67.844,68.0805,29954.0
2022-09-14 09:35:00,74.84,74.9,74.71,74.82,12307.0,68.0987,68.1533,67.9804,68.0805,12307.0
2022-09-14 09:40:00,74.79,74.93,74.78,74.89,13602.0,68.0532,68.1806,68.0441,68.1442,13602.0
2022-09-14 09:45:00,74.87,74.94,74.81,74.82,18097.0,68.126,68.1897,68.0714,68.0805,18097.0
2022-09-14 09:50:00,74.81,75.02,74.77,75.01,14806.0,68.0714,68.2625,68.035,68.2534,14806.0
2022-09-14 09:55:00,75.0,75.1,75.0,75.06,19856.0,68.2443,68.3353,68.2443,68.2989,19856.0
2022-09-14 10:00:00,75.06,75.14,75.04,75.11,20679.0,68.2989,68.3717,68.2807,68.3444,20679.0
2022-09-14 10:05:00,75.1,75.24,75.05,75.21,12930.0,68.3353,68.4627,68.2898,68.4354,12930.0
2022-09-14 10:10:00,75.23,75.31,75.2,75.29,16156.0,68.4536,68.5264,68.4263,68.5082,16156.0
2022-09-14 10:15:00,75.3,75.48,75.3,75.39,14808.0,68.5173,68.6811,68.5173,68.5992,14808.0
2022-09-14 10:20:00,75.37,75.5,75.32,75.49,12766.0,68.581,68.6993,68.5355,68.6902,12766.0
2022-09-14 10:25:00,75.5,75.5,75.32,75.32,6540.0,68.6993,68.6993,68.5355,68.5355,6540.0
2022-09-14 10:30:00,75.31,75.5,75.3,75.48,8389.0,68.5264,68.6993,68.5173,68.6811,8389.0
2022-09-14 10:35:00,75.46,75.49,75.4,75.48,9444.0,68.6629,68.6902,68.6083,68.6811,9444.0
2022-09-14 10:40:00,75.49,75.59,75.47,75.53,23215.0,68.6902,68.7812,68.672,68.7266,23215.0
2022-09-14 10:45:00,75.54,75.58,75.42,75.48,11401.0,68.7357,68.7721,68.6265,68.6811,11401.0
2022-09-14 10:50:00,75.5,75.57,75.47,75.56,8438.0,68.6993,68.763,68.672,68.7539,8438.0
2022-09-14 10:55:00,75.56,75.61,75.48,75.54,8785.0,68.7539,68.7994,68.6811,68.7357,8785.0
2022-09-14 11:00:00,75.53,75.59,75.5,75.58,9780.0,68.7266,68.7812,68.6993,68.7721,9780.0
2022-09-14 11:05:00,75.61,75.67,75.53,75.53,14614.0,68.7994,68.854,68.7266,68.7266,14614.0
2022-09-14 11:10:00,75.51,75.54,75.45,75.45,12747.0,68.7084,68.7357,68.6538,68.6538,12747.0
2022-09-14 11:15:00,75.45,75.48,75.17,75.26,11640.0,68.6538,68.6811,68.399,68.4809,11640.0
2022-09-14 11:20:00,75.23,75.34,75.23,75.28,8307.0,68.4536,68.5537,68.4536,68.4991,8307.0
2022-09-14 11:25:00,75.24,75.31,75.22,75.27,6852.0,68.4627,68.5264,68.4445,68.49,6852.0
2022-09-14 11:30:00,75.27,75.28,75.2,75.22,25858.0,68.49,68.4991,68.4263,68.4445,25858.0
2022-09-14 11:35:00,75.22,75.22,75.15,75.22,5520.0,68.4445,68.4445,68.3808,68.4445,5520.0
2022-09-14 11:40:00,75.22,75.31,75.22,75.27,8305.0,68.4445,68.5264,68.4445,68.49,8305.0
2022-09-14 11:45:00,75.27,75.29,75.18,75.19,17353.0,68.49,68.5082,68.4081,68.4172,17353.0
2022-09-14 11:50:00,75.18,75.22,75.13,75.22,6141.0,68.4081,68.4445,68.3626,68.4445,6141.0
2022-09-14 11:55:00,75.24,75.24,75.17,75.18,7805.0,68.4627,68.4627,68.399,68.4081,7805.0
2022-09-14 12:00:00,75.19,75.26,75.19,75.25,8749.0,68.4172,68.4809,68.4172,68.4718,8749.0
2022-09-14 12:05:00,75.25,75.26,75.17,75.18,12343.0,68.4718,68.4809,68.399,68.4081,12343.0
2022-09-14 12:10:00,75.13,75.16,75.11,75.13,3707.0,68.3626,68.3899,68.3444,68.3626,3707.0
2022-09-14 12:15:00,75.13,75.13,75.02,75.02,5811.0,68.3626,68.3626,68.2625,68.2625,5811.0
2022-09-14 12:20:00,75.03,75.08,74.98,75.08,9902.0,68.2716,68.3171,68.2261,68.3171,9902.0
2022-09-14 12:25:00,75.08,75.12,75.02,75.04,10395.0,68.3171,68.3535,68.2625,68.2807,10395.0
2022-09-14 12:30:00,75.05,75.17,75.04,75.17,5000.0,68.2898,68.399,68.2807,68.399,5000.0
2022-09-14 12:35:00,75.16,75.27,75.16,75.22,6867.0,68.3899,68.49,68.3899,68.4445,6867.0
2022-09-14 12:40:00,75.21,75.34,75.2,75.33,5507.0,68.4354,68.5537,68.4263,68.5446,5507.0
2022-09-14 12:45:00,75.34,75.44,75.31,75.39,602818.0,68.5537,68.6447,68.5264,68.5992,602818.0
2022-09-14 12:50:00,75.39,75.45,75.38,75.45,9227.0,68.5992,68.6538,68.5901,68.6538,9227.0
2022-09-14 12:55:00,75.46,75.46,75.35,75.39,35642.0,68.6629,68.6629,68.5628,68.5992,35642.0
2022-09-14 13:00:00,75.4,75.44,75.36,75.36,26079.0,68.6083,68.6447,68.5719,68.5719,26079.0
2022-09-14 13:05:00,75.35,75.47,75.31,75.44,24419.0,68.5628,68.672,68.5264,68.6447,24419.0
2022-09-14 13:10:00,75.44,75.49,75.42,75.48,3751.0,68.6447,68.6902,68.6265,68.6811,3751.0
2022-09-14 13:15:00,75.48,75.52,75.44,75.46,10207.0,68.6811,68.7175,68.6447,68.6629,10207.0
2022-09-14 13:20:00,75.48,75.5,75.46,75.48,8929.0,68.6811,68.6993,68.6629,68.6811,8929.0
2022-09-14 13:25:00,75.49,75.5,75.45,75.5,4586.0,68.6902,68.6993,68.6538,68.6993,4586.0
2022-09-14 13:30:00,75.5,75.56,75.49,75.55,5714.0,68.6993,68.7539,68.6902,68.7448,5714.0
2022-09-14 13:35:00,75.54,75.58,75.45,75.45,13924.0,68.7357,68.7721,68.6538,68.6538,13924.0
2022-09-14 13:40:00,75.45,75.48,75.41,75.44,5926.0,68.6538,68.6811,68.6174,68.6447,5926.0
2022-09-14 13:45:00,75.45,75.45,75.17,75.21,15920.0,68.6538,68.6538,68.399,68.4354,15920.0
2022-09-14 13:50:00,75.21,75.28,75.21,75.27,5995.0,68.4354,68.4991,68.4354,68.49,5995.0
2022-09-14 13:55:00,75.27,75.27,75.16,75.2,10839.0,68.49,68.49,68.3899,68.4263,10839.0
2022-09-14 14:00:00,75.22,75.23,75.07,75.12,9207.0,68.4445,68.4536,68.308,68.3535,9207.0
2022-09-14 14:05:00,75.11,75.2,75.09,75.13,10189.0,68.3444,68.4263,68.3262,68.3626,10189.0
2022-09-14 14:10:00,75.16,75.21,75.07,75.21,10227.0,68.3899,68.4354,68.308,68.4354,10227.0
2022-09-14 14:15:00,75.22,75.22,75.18,75.2,5523.0,68.4445,68.4445,68.4081,68.4263,5523.0
2022-09-14 14:20:00,75.21,75.23,75.16,75.21,6111.0,68.4354,68.4536,68.3899,68.4354,6111.0
2022-09-14 14:25:00,75.2,75.3,75.19,75.27,6120.0,68.4263,68.5173,68.4172,68.49,6120.0
2022-09-14 14:30:00,75.29,75.36,75.28,75.35,7497.0,68.5082,68.5719,68.4991,68.5628,7497.0
2022-09-14 14:35:00,75.35,75.36,75.31,75.33,7181.0,68.5628,68.5719,68.5264,68.5446,7181.0
2022-09-14 14:40:00,75.31,75.31,75.16,75.17,9671.0,68.5264,68.5264,68.3899,68.399,9671.0
2022-09-14 14:45:00,75.15,75.24,75.12,75.22,7900.0,68.3808,68.4627,68.3535,68.4445,7900.0
2022-09-14 14:50:00,75.22,75.23,75.09,75.12,10194.0,68.4445,68.4536,68.3262,68.3535,10194.0
2022-09-14 14:55:00,75.13,75.17,75.11,75.15,14629.0,68.3626,68.399,68.3444,68.3808,14629.0
2022-09-14 15:00:00,75.14,75.21,75.08,75.1,16420.0,68.3717,68.4354,68.3171,68.3353,16420.0
2022-09-14 15:05:00,75.11,75.3,75.11,75.3,8733.0,68.3444,68.5173,68.3444,68.5173,8733.0
2022-09-14 15:10:00,75.29,75.29,75.11,75.11,15572.0,68.5082,68.5082,68.3444,68.3444,15572.0
2022-09-14 15:15:00,75.1,75.11,74.91,75.01,15604.0,68.3353,68.3444,68.1624,68.2534,15604.0
2022-09-14 15:20:00,75.0,75.09,74.98,75.03,21622.0,68.2443,68.3262,68.2261,68.2716,21622.0
2022-09-14 15:25:00,75.02,75.11,75.0,75.1,15110.0,68.2625,68.3444,68.2443,68.3353,15110.0
2022-09-14 15:30:00,75.09,75.13,74.95,75.13,18065.0,68.3262,68.3626,68.1988,68.3626,18065.0
2022-09-14 15:35:00,75.14,75.2,75.09,75.12,18204.0,68.3717,68.4263,68.3262,68.3535,18204.0
2022-09-14 15:40:00,75.12,75.23,75.11,75.18,25627.0,68.3535,68.4536,68.3444,68.4081,25627.0
2022-09-14 15:45:00,75.18,75.23,75.13,75.19,43199.0,68.4081,68.4536,68.3626,68.4172,43199.0
2022-09-14 15:50:00,75.2,75.34,75.17,75.32,69653.0,68.4263,68.5537,68.399,68.5355,69653.0
2022-09-14 15:55:00,75.31,75.37,75.12,75.31,121376.0,68.5264,68.581,68.3535,68.5264,121376.0
2022-09-15 09:30:00,75.15,75.15,74.42,74.44,81068.0,68.3808,68.3808,67.7166,67.7348,81068.0
2022-09-15 09:35:00,74.41,74.55,74.19,74.19,22927.0,67.7075,67.8349,67.5073,67.5073,22927.0
2022-09-15 09:40:00,74.2,74.4,74.1,74.1,11732.0,67.5164,67.6984,67.4254,67.4254,11732.0
2022-09-15 09:45:00,74.1,74.31,74.1,74.31,22684.0,67.4254,67.6165,67.4254,67.6165,22684.0
2022-09-15 09:50:00,74.33,74.35,74.22,74.31,21014.0,67.6347,67.6529,67.5346,67.6165,21014.0
2022-09-15 09:55:00,74.29,74.37,74.27,74.35,17718.0,67.5983,67.6711,67.5801,67.6529,17718.0
2022-09-15 10:00:00,74.35,74.41,74.29,74.36,24320.0,67.6529,67.7075,67.5983,67.662,24320.0
2022-09-15 10:05:00,74.36,74.58,74.35,74.56,19806.0,67.662,67.8622,67.6529,67.844,19806.0
2022-09-15 10:10:00,74.56,74.56,74.44,74.51,21953.0,67.844,67.844,67.7348,67.7985,21953.0
2022-09-15 10:15:00,74.51,74.59,74.44,74.45,22611.0,67.7985,67.8713,67.7348,67.7439,22611.0
2022-09-15 10:20:00,74.44,74.44,74.24,74.29,13994.0,67.7348,67.7348,67.5528,67.5983,13994.0
2022-09-15 10:25:00,74.28,74.33,74.11,74.12,16229.0,67.5892,67.6347,67.4345,67.4436,16229.0
2022-09-15 10:30:00,74.11,74.22,74.05,74.05,30627.0,67.4345,67.5346,67.3799,67.3799,30627.0
2022-09-15 10:35:00,74.04,74.17,74.04,74.16,24685.0,67.3708,67.4891,67.3708,67.48,24685.0
2022-09-15 10:40:00,74.17,74.18,73.99,74.09,19040.0,67.4891,67.4982,67.3253,67.4163,19040.0
2022-09-15 10:45:00,74.08,74.09,74.0,74.01,9680.0,67.4072,67.4163,67.3344,67.3435,9680.0
2022-09-15 10:50:00,74.0,74.02,73.85,73.9,20376.0,67.3344,67.3526,67.1979,67.2434,20376.0
2022-09-15 10:55:00,73.91,73.99,73.88,73.93,20498.0,67.2525,67.3253,67.2252,67.2707,20498.0
2022-09-15 11:00:00,73.92,74.08,73.92,74.08,18751.0,67.2616,67.4072,67.2616,67.4072,18751.0
2022-09-15 11:05:00,74.07,74.08,73.98,73.99,22493.0,67.3981,67.4072,67.3162,67.3253,22493.0
2022-09-15 11:10:00,73.98,74.07,73.88,74.05,22967.0,67.3162,67.3981,67.2252,67.3799,22967.0
2022-09-15 11:15:00,74.06,74.18,74.05,74.17,12449.0,67.389,67.4982,67.3799,67.4891,12449.0
2022-09-15 11:20:00,74.16,74.24,74.11,74.21,30465.0,67.48,67.5528,67.4345,67.5255,30465.0
2022-09-15 11:25:00,74.2,74.23,74.16,74.17,12507.0,67.5164,67.5437,67.48,67.4891,12507.0
2022-09-15 11:30:00,74.17,74.19,74.0,74.01,17064.0,67.4891,67.5073,67.3344,67.3435,17064.0
2022-09-15 11:35:00,74.0,74.04,73.91,73.99,14875.0,67.3344,67.3708,67.2525,67.3253,14875.0
2022-09-15 11:40:00,74.0,74.02,73.82,73.83,11249.0,67.3344,67.3526,67.1706,67.1797,11249.0
2022-09-15 11:45:00,73.83,73.91,73.82,73.86,25124.0,67.1797,67.2525,67.1706,67.207,25124.0
2022-09-15 11:50:00,73.85,73.85,73.71,73.75,16668.0,67.1979,67.1979,67.0705,67.1069,16668.0
2022-09-15 11:55:00,73.76,73.8,73.73,73.78,13037.0,67.116,67.1524,67.0887,67.1342,13037.0
2022-09-15 12:00:00,73.77,73.78,73.71,73.76,13859.0,67.1251,67.1342,67.0705,67.116,13859.0
2022-09-15 12:05:00,73.75,73.76,73.68,73.7,13121.0,67.1069,67.116,67.0432,67.0614,13121.0
2022-09-15 12:10:00,73.69,73.72,73.63,73.68,9314.0,67.0523,67.0796,66.9977,67.0432,9314.0
2022-09-15 12:15:00,73.7,73.78,73.67,73.77,12054.0,67.0614,67.1342,67.0341,67.1251,12054.0
2022-09-15 12:20:00,73.76,73.76,73.61,73.65,7092.0,67.116,67.116,66.9795,67.0159,7092.0
2022-09-15 12:25:00,73.63,73.65,73.59,73.63,11542.0,66.9977,67.0159,66.9613,66.9977,11542.0
2022-09-15 12:30:00,73.62,73.68,73.59,73.68,11776.0,66.9886,67.0432,66.9613,67.0432,11776.0
2022-09-15 12:35:00,73.68,73.72,73.67,73.68,9162.0,67.0432,67.0796,67.0341,67.0432,9162.0
2022-09-15 12:40:00,73.67,73.72,73.65,73.66,11278.0,67.0341,67.0796,67.0159,67.025,11278.0
2022-09-15 12:45:00,73.66,73.69,73.6,73.68,10551.0,67.025,67.0523,66.9704,67.0432,10551.0
2022-09-15 12:50:00,73.67,73.69,73.62,73.62,10216.0,67.0341,67.0523,66.9886,66.9886,10216.0
2022-09-15 12:55:00,73.59,73.65,73.57,73.61,17337.0,66.9613,67.0159,66.9431,66.9795,17337.0
2022-09-15 13:00:00,73.61,73.87,73.61,73.84,20344.0,66.9795,67.2161,66.9795,67.1888,20344.0
2022-09-15 13:05:00,73.84,73.9,73.78,73.84,29349.0,67.1888,67.2434,67.1342,67.1888,29349.0
2022-09-15 13:10:00,73.84,73.89,73.82,73.86,9979.0,67.1888,67.2343,67.1706,67.207,9979.0
2022-09-15 13:15:00,73.88,73.96,73.85,73.94,12418.0,67.2252,67.298,67.1979,67.2798,12418.0
2022-09-15 13:20:00,73.94,73.97,73.88,73.89,13322.0,67.2798,67.3071,67.2252,67.2343,13322.0
2022-09-15 13:25:00,73.87,73.89,73.78,73.81,9548.0,67.2161,67.2343,67.1342,67.1615,9548.0
2022-09-15 13:30:00,73.79,73.86,73.77,73.81,12463.0,67.1433,67.207,67.1251,67.1615,12463.0
2022-09-15 13:35:00,73.81,73.81,73.72,73.74,12957.0,67.1615,67.1615,67.0796,67.0978,12957.0
2022-09-15 13:40:00,73.74,73.79,73.73,73.75,11003.0,67.0978,67.1433,67.0887,67.1069,11003.0
2022-09-15 13:45:00,73.74,73.74,73.65,73.68,13949.0,67.0978,67.0978,67.0159,67.0432,13949.0
2022-09-15 13:50:00,73.66,73.66,73.62,73.62,11405.0,67.025,67.025,66.9886,66.9886,11405.0
2022-09-15 13:55:00,73.6,73.66,73.6,73.63,12391.0,66.9704,67.025,66.9704,66.9977,12391.0
2022-09-15 14:00:00,73.64,73.64,73.47,73.49,20887.0,67.0068,67.0068,66.8521,66.8703,20887.0
2022-09-15 14:05:00,73.48,73.5,73.36,73.39,22461.0,66.8612,66.8794,66.752,66.7793,22461.0
2022-09-15 14:10:00,73.4,73.52,73.38,73.49,18094.0,66.7884,66.8976,66.7702,66.8703,18094.0
2022-09-15 14:15:00,73.49,73.57,73.46,73.55,13944.0,66.8703,66.9431,66.843,66.9249,13944.0
2022-09-15 14:20:00,73.54,73.58,73.48,73.51,14542.0,66.9158,66.9522,66.8612,66.8885,14542.0
2022-09-15 14:25:00,73.5,73.6,73.48,73.6,12233.0,66.8794,66.9704,66.8612,66.9704,12233.0
2022-09-15 14:30:00,73.6,73.7,73.57,73.67,20881.0,66.9704,67.0614,66.9431,67.0341,20881.0
2022-09-15 14:35:00,73.66,73.73,73.62,73.71,13480.0,67.025,67.0887,66.9886,67.0705,13480.0
2022-09-15 14:40:00,73.72,73.73,73.62,73.68,17944.0,67.0796,67.0887,66.9886,67.0432,17944.0
2022-09-15 14:45:00,73.67,73.68,73.49,73.51,19487.0,67.0341,67.0432,66.8703,66.8885,19487.0
2022-09-15 14:50:00,73.5,73.51,73.38,73.47,17313.0,66.8794,66.8885,66.7702,66.8521,17313.0
2022-09-15 14:55:00,73.45,73.46,73.36,73.39,18238.0,66.8339,66.843,66.752,66.7793,18238.0
2022-09-15 15:00:00,73.39,73.4,73.27,73.36,26918.0,66.7793,66.7884,66.6702,66.752,26918.0
2022-09-15 15:05:00,73.36,73.37,73.28,73.28,22700.0,66.752,66.7611,66.6793,66.6793,22700.0
2022-09-15 15:10:00,73.27,73.27,73.14,73.18,32621.0,66.6702,66.6702,66.5519,66.5883,32621.0
2022-09-15 15:15:00,73.18,73.26,73.16,73.22,46523.0,66.5883,66.6611,66.5701,66.6247,46523.0
2022-09-15 15:20:00,73.22,73.33,73.19,73.33,34199.0,66.6247,66.7247,66.5974,66.7247,34199.0
2022-09-15 15:25:00,73.32,73.32,73.15,73.2,42017.0,66.7156,66.7156,66.561,66.6065,42017.0
2022-09-15 15:30:00,73.2,73.22,73.12,73.16,51325.0,66.6065,66.6247,66.5337,66.5701,51325.0
2022-09-15 15:35:00,73.16,73.29,73.15,73.24,47179.0,66.5701,66.6883,66.561,66.6429,47179.0
2022-09-15 15:40:00,73.24,73.32,73.17,73.3,49289.0,66.6429,66.7156,66.5792,66.6974,49289.0
2022-09-15 15:45:00,73.29,73.49,73.29,73.44,82007.0,66.6883,66.8703,66.6883,66.8248,82007.0
2022-09-15 15:50:00,73.44,73.53,73.23,73.31,169835.0,66.8248,66.9067,66.6338,66.7065,169835.0
2022-09-15 15:55:00,73.31,73.44,73.22,73.37,410789.0,66.7065,66.8248,66.6247,66.7611,410789.0
2022-09-16 09:30:00,73.63,73.71,73.38,73.57,805171.0,66.9977,67.0705,66.7702,66.9431,805171.0
2022-09-16 09:35:00,73.57,73.82,73.52,73.75,22174.0,66.9431,67.1706,66.8976,67.1069,22174.0
2022-09-16 09:40:00,73.76,73.77,73.6,73.72,13080.0,67.116,67.1251,66.9704,67.0796,13080.0
2022-09-16 09:45:00,73.66,73.67,73.51,73.57,26088.0,67.025,67.0341,66.8885,66.9431,26088.0
2022-09-16 09:50:00,73.53,73.68,73.45,73.67,24449.0,66.9067,67.0432,66.8339,67.0341,24449.0
2022-09-16 09:55:00,73.68,73.72,73.57,73.71,12306.0,67.0432,67.0796,66.9431,67.0705,12306.0
2022-09-16 10:00:00,73.73,73.84,73.7,73.77,16142.0,67.0887,67.1888,67.0614,67.1251,16142.0
2022-09-16 10:05:00,73.77,73.94,73.7,73.81,11312.0,67.1251,67.2798,67.0614,67.1615,11312.0
2022-09-16 10:10:00,73.83,73.96,73.72,73.95,17209.0,67.1797,67.298,67.0796,67.2889,17209.0
2022-09-16 10:15:00,73.95,74.05,73.72,73.75,16374.0,67.2889,67.3799,67.0796,67.1069,16374.0
2022-09-16 10:20:00,73.73,73.74,73.54,73.63,9562.0,67.0887,67.0978,66.9158,66.9977,9562.0
2022-09-16 10:25:00,73.62,73.68,73.57,73.68,19615.0,66.9886,67.0432,66.9431,67.0432,19615.0
2022-09-16 10:30:00,73.7,73.71,73.56,73.57,14151.0,67.0614,67.0705,66.934,66.9431,14151.0
2022-09-16 10:35:00,73.58,73.69,73.57,73.65,15483.0,66.9522,67.0523,66.9431,67.0159,15483.0
2022-09-16 10:40:00,73.65,73.73,73.62,73.64,13897.0,67.0159,67.0887,66.9886,67.0068,13897.0
2022-09-16 10:45:00,73.64,73.71,73.54,73.55,16182.0,67.0068,67.0705,66.9158,66.9249,16182.0
2022-09-16 10:50:00,73.54,73.62,73.51,73.59,13123.0,66.9158,66.9886,66.8885,66.9613,13123.0
2022-09-16 10:55:00,73.59,73.6,73.47,73.52,17799.0,66.9613,66.9704,66.8521,66.8976,17799.0
2022-09-16 11:00:00,73.53,73.61,73.43,73.5,9070.0,66.9067,66.9795,66.8157,66.8794,9070.0
2022-09-16 11:05:00,73.53,73.7,73.53,73.65,6782.0,66.9067,67.0614,66.9067,67.0159,6782.0
2022-09-16 11:10:00,73.66,73.68,73.62,73.65,15550.0,67.025,67.0432,66.9886,67.0159,15550.0
2022-09-16 11:15:00,73.65,73.76,73.65,73.76,16204.0,67.0159,67.116,67.0159,67.116,16204.0
2022-09-16 11:20:00,73.75,73.77,73.67,73.75,13250.0,67.1069,67.1251,67.0341,67.1069,13250.0
2022-09-16 11:25:00,73.76,73.77,73.68,73.7,12636.0,67.116,67.1251,67.0432,67.0614,12636.0
2022-09-16 11:30:00,73.71,73.73,73.63,73.72,27420.0,67.0705,67.0887,66.9977,67.0796,27420.0
2022-09-16 11:35:00,73.71,73.73,73.66,73.67,19361.0,67.0705,67.0887,67.025,67.0341,19361.0
2022-09-16 11:40:00,73.68,73.79,73.66,73.78,12397.0,67.0432,67.1433,67.025,67.1342,12397.0
2022-09-16 11:45:00,73.78,73.81,73.73,73.75,9522.0,67.1342,67.1615,67.0887,67.1069,9522.0
2022-09-16 11:50:00,73.75,73.85,73.74,73.83,8357.0,67.1069,67.1979,67.0978,67.1797,8357.0
2022-09-16 11:55:00,73.83,73.94,73.83,73.92,18640.0,67.1797,67.2798,67.1797,67.2616,18640.0
2022-09-16 12:00:00,73.94,73.96,73.88,73.95,13695.0,67.2798,67.298,67.2252,67.2889,13695.0
2022-09-16 12:05:00,73.96,73.98,73.86,73.87,15622.0,67.298,67.3162,67.207,67.2161,15622.0
2022-09-16 12:10:00,73.87,73.88,73.74,73.75,15487.0,67.2161,67.2252,67.0978,67.1069,15487.0
2022-09-16 12:15:00,73.74,73.75,73.62,73.62,13075.0,67.0978,67.1069,66.9886,66.9886,13075.0
2022-09-16 12:20:00,73.62,73.68,73.57,73.65,15060.0,66.9886,67.0432,66.9431,67.0159,15060.0
2022-09-16 12:25:00,73.67,73.69,73.58,73.61,9812.0,67.0341,67.0523,66.9522,66.9795,9812.0
2022-09-16 12:30:00,73.62,73.68,73.61,73.67,12336.0,66.9886,67.0432,66.9795,67.0341,12336.0
2022-09-16 12:35:00,73.69,73.69,73.59,73.62,9303.0,67.0523,67.0523,66.9613,66.9886,9303.0
2022-09-16 12:40:00,73.62,73.69,73.6,73.67,8065.0,66.9886,67.0523,66.9704,67.0341,8065.0
2022-09-16 12:45:00,73.66,73.69,73.59,73.69,13624.0,67.025,67.0523,66.9613,67.0523,13624.0
2022-09-16 12:50:00,73.7,73.74,73.62,73.62,6341.0,67.0614,67.0978,66.9886,66.9886,6341.0
2022-09-16 12:55:00,73.62,73.7,73.6,73.67,11717.0,66.9886,67.0614,66.9704,67.0341,11717.0
2022-09-16 13:00:00,73.67,73.7,73.62,73.64,7222.0,67.0341,67.0614,66.9886,67.0068,7222.0
2022-09-16 13:05:00,73.64,73.65,73.56,73.63,12642.0,67.0068,67.0159,66.934,66.9977,12642.0
2022-09-16 13:10:00,73.65,73.75,73.63,73.67,9393.0,67.0159,67.1069,66.9977,67.0341,9393.0
2022-09-16 13:15:00,73.66,73.68,73.62,73.64,9669.0,67.025,67.0432,66.9886,67.0068,9669.0
2022-09-16 13:20:00,73.64,73.7,73.61,73.69,10744.0,67.0068,67.0614,66.9795,67.0523,10744.0
2022-09-16 13:25:00,73.7,73.7,73.57,73.61,8479.0,67.0614,67.0614,66.9431,66.9795,8479.0
2022-09-16 13:30:00,73.6,73.69,73.6,73.61,6487.0,66.9704,67.0523,66.9704,66.9795,6487.0
2022-09-16 13:35:00,73.62,73.72,73.62,73.67,7044.0,66.9886,67.0796,66.9886,67.0341,7044.0
2022-09-16 13:40:00,73.68,73.74,73.66,73.73,9351.0,67.0432,67.0978,67.025,67.0887,9351.0
2022-09-16 13:45:00,73.72,73.73,73.62,73.64,7622.0,67.0796,67.0887,66.9886,67.0068,7622.0
2022-09-16 13:50:00,73.64,73.64,73.56,73.56,6199.0,67.0068,67.0068,66.934,66.934,6199.0
2022-09-16 13:55:00,73.55,73.67,73.55,73.67,14009.0,66.9249,67.0341,66.9249,67.0341,14009.0
2022-09-16 14:00:00,73.66,73.78,73.65,73.76,14974.0,67.025,67.1342,67.0159,67.116,14974.0
2022-09-16 14:05:00,73.76,73.76,73.63,73.67,8564.0,67.116,67.116,66.9977,67.0341,8564.0
2022-09-16 14:10:00,73.67,73.67,73.62,73.62,4984.0,67.0341,67.0341,66.9886,66.9886,4984.0
2022-09-16 14:15:00,73.61,73.72,73.6,73.64,9035.0,66.9795,67.0796,66.9704,67.0068,9035.0
2022-09-16 14:20:00,73.64,73.74,73.64,73.72,12290.0,67.0068,67.0978,67.0068,67.0796,12290.0
2022-09-16 14:25:00,73.73,73.89,73.73,73.84,21313.0,67.0887,67.2343,67.0887,67.1888,21313.0
2022-09-16 14:30:00,73.83,73.84,73.76,73.82,12939.0,67.1797,67.1888,67.116,67.1706,12939.0
2022-09-16 14:35:00,73.83,73.85,73.72,73.74,10107.0,67.1797,67.1979,67.0796,67.0978,10107.0
2022-09-16 14:40:00,73.73,73.75,73.64,73.7,9280.0,67.0887,67.1069,67.0068,67.0614,9280.0
2022-09-16 14:45:00,73.7,73.87,73.7,73.86,16599.0,67.0614,67.2161,67.0614,67.207,16599.0
2022-09-16 14:50:00,73.85,73.87,73.81,73.86,9775.0,67.1979,67.2161,67.1615,67.207,9775.0
2022-09-16 14:55:00,73.85,73.86,73.79,73.8,16309.0,67.1979,67.207,67.1433,67.1524,16309.0
2022-09-16 15:00:00,73.79,73.88,73.79,73.85,14070.0,67.1433,67.2252,67.1433,67.1979,14070.0
2022-09-16 15:05:00,73.86,73.94,73.86,73.89,16579.0,67.207,67.2798,67.207,67.2343,16579.0
2022-09-16 15:10:00,73.89,73.89,73.66,73.67,21708.0,67.2343,67.2343,67.025,67.0341,21708.0
2022-09-16 15:15:00,73.66,73.72,73.64,73.7,19734.0,67.025,67.0796,67.0068,67.0614,19734.0
2022-09-16 15:20:00,73.7,73.9,73.7,73.84,29913.0,67.0614,67.2434,67.0614,67.1888,29913.0
2022-09-16 15:25:00,73.84,73.87,73.79,73.85,27398.0,67.1888,67.2161,67.1433,67.1979,27398.0
2022-09-16 15:30:00,73.85,73.93,73.76,73.87,26365.0,67.1979,67.2707,67.116,67.2161,26365.0
2022-09-16 15:35:00,73.86,73.91,73.79,73.91,27982.0,67.207,67.2525,67.1433,67.2525,27982.0
2022-09-16 15:40:00,73.93,73.98,73.88,73.92,32753.0,67.2707,67.3162,67.2252,67.2616,32753.0
2022-09-16 15:45:00,73.9,73.92,73.72,73.79,70523.0,67.2434,67.2616,67.0796,67.1433,70523.0
2022-09-16 15:50:00,73.78,73.81,73.34,73.66,300661.0,67.1342,67.1615,66.7338,67.025,300661.0
2022-09-16 15:55:00,73.66,74.16,73.64,73.94,484012.0,67.025,67.48,67.0068,67.2798,484012.0
2022-09-19 09:30:00,73.72,73.77,73.3,73.49,84809.0,67.0796,67.1251,66.6974,66.8703,84809.0
2022-09-19 09:35:00,73.47,73.5,73.3,73.34,11077.0,66.8521,66.8794,66.6974,66.7338,11077.0
2022-09-19 09:40:00,73.4,73.71,73.4,73.54,30906.0,66.7884,67.0705,66.7884,66.9158,30906.0
2022-09-19 09:45:00,73.49,73.62,73.47,73.6,11640.0,66.8703,66.9886,66.8521,66.9704,11640.0
2022-09-19 09:50:00,73.67,73.79,73.54,73.55,8918.0,67.0341,67.1433,66.9158,66.9249,8918.0
2022-09-19 09:55:00,73.56,73.58,73.4,73.4,7232.0,66.934,66.9522,66.7884,66.7884,7232.0
2022-09-19 10:00:00,73.4,73.5,73.39,73.47,5015.0,66.7884,66.8794,66.7793,66.8521,5015.0
2022-09-19 10:05:00,73.5,73.7,73.5,73.68,5933.0,66.8794,67.0614,66.8794,67.0432,5933.0
2022-09-19 10:10:00,73.71,73.82,73.7,73.71,7437.0,67.0705,67.1706,67.0614,67.0705,7437.0
2022-09-19 10:15:00,73.7,73.74,73.67,73.74,13741.0,67.0614,67.0978,67.0341,67.0978,13741.0
2022-09-19 10:20:00,73.73,73.86,73.69,73.81,17453.0,67.0887,67.207,67.0523,67.1615,17453.0
2022-09-19 10:25:00,73.82,73.96,73.82,73.9,6106.0,67.1706,67.298,67.1706,67.2434,6106.0
2022-09-19 10:30:00,73.95,74.0,73.89,73.9,6463.0,67.2889,67.3344,67.2343,67.2434,6463.0
2022-09-19 10:35:00,73.93,73.99,73.85,73.86,11822.0,67.2707,67.3253,67.1979,67.207,11822.0
2022-09-19 10:40:00,73.86,73.93,73.84,73.86,7287.0,67.207,67.2707,67.1888,67.207,7287.0
2022-09-19 10:45:00,73.86,73.88,73.77,73.78,14855.0,67.207,67.2252,67.1251,67.1342,14855.0
2022-09-19 10:50:00,73.72,73.8,73.71,73.76,12415.0,67.0796,67.1524,67.0705,67.116,12415.0
2022-09-19 10:55:00,73.74,73.78,73.7,73.7,6007.0,67.0978,67.1342,67.0614,67.0614,6007.0
2022-09-19 11:00:00,73.7,73.8,73.7,73.8,8462.0,67.0614,67.1524,67.0614,67.1524,8462.0
2022-09-19 11:05:00,73.79,73.83,73.69,73.69,5716.0,67.1433,67.1797,67.0523,67.0523,5716.0
2022-09-19 11:10:00,73.69,73.72,73.65,73.67,8077.0,67.0523,67.0796,67.0159,67.0341,8077.0
2022-09-19 11:15:00,73.68,73.89,73.67,73.84,10997.0,67.0432,67.2343,67.0341,67.1888,10997.0
2022-09-19 11:20:00,73.85,73.85,73.76,73.78,9984.0,67.1979,67.1979,67.116,67.1342,9984.0
2022-09-19 11:25:00,73.78,73.79,73.68,73.69,7671.0,67.1342,67.1433,67.0432,67.0523,7671.0
2022-09-19 11:30:00,73.69,73.69,73.6,73.6,5378.0,67.0523,67.0523,66.9704,66.9704,5378.0
2022-09-19 11:35:00,73.6,73.6,73.48,73.49,13152.0,66.9704,66.9704,66.8612,66.8703,13152.0
2022-09-19 11:40:00,73.47,73.52,73.42,73.5,15544.0,66.8521,66.8976,66.8066,66.8794,15544.0
2022-09-19 11:45:00,73.52,73.57,73.52,73.54,5033.0,66.8976,66.9431,66.8976,66.9158,5033.0
2022-09-19 11:50:00,73.53,73.58,73.51,73.57,7698.0,66.9067,66.9522,66.8885,66.9431,7698.0
2022-09-19 11:55:00,73.57,73.57,73.43,73.43,8743.0,66.9431,66.9431,66.8157,66.8157,8743.0
2022-09-19 12:00:00,73.42,73.49,73.42,73.45,7635.0,66.8066,66.8703,66.8066,66.8339,7635.0
2022-09-19 12:05:00,73.44,73.56,73.37,73.52,11568.0,66.8248,66.934,66.7611,66.8976,11568.0
2022-09-19 12:10:00,73.53,73.54,73.5,73.51,3137.0,66.9067,66.9158,66.8794,66.8885,3137.0
2022-09-19 12:15:00,73.52,73.56,73.45,73.53,11880.0,66.8976,66.934,66.8339,66.9067,11880.0
2022-09-19 12:20:00,73.52,73.53,73.48,73.51,5197.0,66.8976,66.9067,66.8612,66.8885,5197.0
2022-09-19 12:25:00,73.52,73.54,73.5,73.51,4571.0,66.8976,66.9158,66.8794,66.8885,4571.0
2022-09-19 12:30:00,73.5,73.63,73.47,73.62,10800.0,66.8794,66.9977,66.8521,66.9886,10800.0
2022-09-19 12:35:00,73.65,73.72,73.62,73.62,13138.0,67.0159,67.0796,66.9886,66.9886,13138.0
2022-09-19 12:40:00,73.59,73.65,73.57,73.65,6573.0,66.9613,67.0159,66.9431,67.0159,6573.0
2022-09-19 12:45:00,73.64,73.66,73.58,73.58,7632.0,67.0068,67.025,66.9522,66.9522,7632.0
2022-09-19 12:50:00,73.59,73.71,73.59,73.71,7151.0,66.9613,67.0705,66.9613,67.0705,7151.0
2022-09-19 12:55:00,73.7,73.72,73.67,73.7,5292.0,67.0614,67.0796,67.0341,67.0614,5292.0
2022-09-19 13:00:00,73.71,73.74,73.7,73.71,7046.0,67.0705,67.0978,67.0614,67.0705,7046.0
2022-09-19 13:05:00,73.7,73.8,73.68,73.79,23345.0,67.0614,67.1524,67.0432,67.1433,23345.0
2022-09-19 13:10:00,73.81,73.81,73.74,73.74,12469.0,67.1615,67.1615,67.0978,67.0978,12469.0
2022-09-19 13:15:00,73.74,73.75,73.71,73.74,6873.0,67.0978,67.1069,67.0705,67.0978,6873.0
2022-09-19 13:20:00,73.75,73.78,73.73,73.78,10025.0,67.1069,67.1342,67.0887,67.1342,10025.0
2022-09-19 13:25:00,73.81,73.83,73.73,73.75,13480.0,67.1615,67.1797,67.0887,67.1069,13480.0
2022-09-19 13:30:00,73.75,73.76,73.65,73.67,10110.0,67.1069,67.116,67.0159,67.0341,10110.0
2022-09-19 13:35:00,73.66,73.76,73.63,73.74,11592.0,67.025,67.116,66.9977,67.0978,11592.0
2022-09-19 13:40:00,73.75,73.84,73.74,73.84,5586.0,67.1069,67.1888,67.0978,67.1888,5586.0
2022-09-19 13:45:00,73.84,73.87,73.83,73.84,6579.0,67.1888,67.2161,67.1797,67.1888,6579.0
2022-09-19 13:50:00,73.84,73.89,73.71,73.72,5243.0,67.1888,67.2343,67.0705,67.0796,5243.0
2022-09-19 13:55:00,73.72,73.75,73.68,73.7,4482.0,67.0796,67.1069,67.0432,67.0614,4482.0
2022-09-19 14:00:00,73.7,73.7,73.62,73.63,11074.0,67.0614,67.0614,66.9886,66.9977,11074.0
2022-09-19 14:05:00,73.64,73.67,73.59,73.66,5524.0,67.0068,67.0341,66.9613,67.025,5524.0
2022-09-19 14:10:00,73.66,73.69,73.58,73.58,8553.0,67.025,67.0523,66.9522,66.9522,8553.0
2022-09-19 14:15:00,73.58,73.67,73.58,73.64,8714.0,66.9522,67.0341,66.9522,67.0068,8714.0
2022-09-19 14:20:00,73.65,73.68,73.59,73.64,9324.0,67.0159,67.0432,66.9613,67.0068,9324.0
2022-09-19 14:25:00,73.65,73.71,73.63,73.69,4646.0,67.0159,67.0705,66.9977,67.0523,4646.0
2022-09-19 14:30:00,73.69,73.72,73.67,73.69,6628.0,67.0523,67.0796,67.0341,67.0523,6628.0
2022-09-19 14:35:00,73.69,73.76,73.66,73.75,6264.0,67.0523,67.116,67.025,67.1069,6264.0
2022-09-19 14:40:00,73.71,73.73,73.68,73.7,5856.0,67.0705,67.0887,67.0432,67.0614,5856.0
2022-09-19 14:45:00,73.7,73.77,73.7,73.75,11294.0,67.0614,67.1251,67.0614,67.1069,11294.0
2022-09-19 14:50:00,73.74,73.85,73.74,73.82,11680.0,67.0978,67.1979,67.0978,67.1706,11680.0
2022-09-19 14:55:00,73.82,73.87,73.8,73.84,14649.0,67.1706,67.2161,67.1524,67.1888,14649.0
2022-09-19 15:00:00,73.85,74.05,73.85,74.02,16220.0,67.1979,67.3799,67.1979,67.3526,16220.0
2022-09-19 15:05:00,74.04,74.11,74.04,74.08,9327.0,67.3708,67.4345,67.3708,67.4072,9327.0
2022-09-19 15:10:00,74.09,74.33,74.05,74.25,30539.0,67.4163,67.6347,67.3799,67.5619,30539.0
2022-09-19 15:15:00,74.29,74.34,74.25,74.28,20331.0,67.5983,67.6438,67.5619,67.5892,20331.0
2022-09-19 15:20:00,74.28,74.33,74.26,74.33,7485.0,67.5892,67.6347,67.571,67.6347,7485.0
2022-09-19 15:25:00,74.33,74.39,74.32,74.33,10574.0,67.6347,67.6893,67.6256,67.6347,10574.0
2022-09-19 15:30:00,74.35,74.4,74.31,74.31,17200.0,67.6529,67.6984,67.6165,67.6165,17200.0
2022-09-19 15:35:00,74.31,74.32,74.25,74.3,14399.0,67.6165,67.6256,67.5619,67.6074,14399.0
2022-09-19 15:40:00,74.3,74.41,74.3,74.39,12587.0,67.6074,67.7075,67.6074,67.6893,12587.0
2022-09-19 15:45:00,74.38,74.46,74.35,74.41,35832.0,67.6802,67.753,67.6529,67.7075,35832.0
2022-09-19 15:50:00,74.41,74.47,74.32,74.46,38472.0,67.7075,67.7621,67.6256,67.753,38472.0
2022-09-19 15:55:00,74.45,74.55,74.42,74.53,86507.0,67.7439,67.8349,67.7166,67.8167,86507.0
2022-09-20 09:30:00,74.32,74.32,73.83,73.83,33127.0,67.6256,67.6256,67.1797,67.1797,33127.0
2022-09-20 09:35:00,73.88,73.88,73.66,73.67,17803.0,67.2252,67.2252,67.025,67.0341,17803.0
2022-09-20 09:40:00,73.65,73.76,73.62,73.72,10030.0,67.0159,67.116,66.9886,67.0796,10030.0
2022-09-20 09:45:00,73.72,73.79,73.69,73.72,11205.0,67.0796,67.1433,67.0523,67.0796,11205.0
2022-09-20 09:50:00,73.71,73.72,73.54,73.6,12663.0,67.0705,67.0796,66.9158,66.9704,12663.0
2022-09-20 09:55:00,73.6,73.61,73.5,73.5,16297.0,66.9704,66.9795,66.8794,66.8794,16297.0
2022-09-20 10:00:00,73.5,73.52,73.37,73.42,16650.0,66.8794,66.8976,66.7611,66.8066,16650.0
2022-09-20 10:05:00,73.39,73.49,73.38,73.42,12195.0,66.7793,66.8703,66.7702,66.8066,12195.0
2022-09-20 10:10:00,73.37,73.37,73.1,73.22,12340.0,66.7611,66.7611,66.5155,66.6247,12340.0
2022-09-20 10:15:00,73.21,73.21,73.01,73.1,11765.0,66.6156,66.6156,66.4336,66.5155,11765.0
2022-09-20 10:20:00,73.11,73.22,73.11,73.19,10360.0,66.5246,66.6247,66.5246,66.5974,10360.0
2022-09-20 10:25:00,73.22,73.33,73.2,73.33,9377.0,66.6247,66.7247,66.6065,66.7247,9377.0
2022-09-20 10:30:00,73.34,73.41,73.33,73.36,9063.0,66.7338,66.7975,66.7247,66.752,9063.0
2022-09-20 10:35:00,73.34,73.39,73.28,73.39,13282.0,66.7338,66.7793,66.6793,66.7793,13282.0
2022-09-20 10:40:00,73.42,73.46,73.3,73.35,39806.0,66.8066,66.843,66.6974,66.7429,39806.0
2022-09-20 10:45:00,73.32,73.45,73.29,73.45,39614.0,66.7156,66.8339,66.6883,66.8339,39614.0
2022-09-20 10:50:00,73.45,73.51,73.42,73.45,18463.0,66.8339,66.8885,66.8066,66.8339,18463.0
2022-09-20 10:55:00,73.45,73.54,73.45,73.48,36915.0,66.8339,66.9158,66.8339,66.8612,36915.0
2022-09-20 11:00:00,73.48,73.48,73.34,73.38,14700.0,66.8612,66.8612,66.7338,66.7702,14700.0
2022-09-20 11:05:00,73.37,73.43,73.33,73.33,26569.0,66.7611,66.8157,66.7247,66.7247,26569.0
2022-09-20 11:10:00,73.33,73.34,73.07,73.08,20769.0,66.7247,66.7338,66.4882,66.4973,20769.0
2022-09-20 11:15:00,73.09,73.1,72.96,72.96,20191.0,66.5064,66.5155,66.3881,66.3881,20191.0
2022-09-20 11:20:00,72.94,72.94,72.82,72.85,16509.0,66.3699,66.3699,66.2607,66.288,16509.0
2022-09-20 11:25:00,72.83,72.87,72.75,72.82,17174.0,66.2698,66.3062,66.197,66.2607,17174.0
2022-09-20 11:30:00,72.81,72.82,72.66,72.7,14287.0,66.2516,66.2607,66.1151,66.1515,14287.0
2022-09-20 11:35:00,72.73,72.83,72.72,72.81,11876.0,66.1788,66.2698,66.1697,66.2516,11876.0
2022-09-20 11:40:00,72.82,72.9,72.81,72.89,25997.0,66.2607,66.3335,66.2516,66.3244,25997.0
2022-09-20 11:45:00,72.9,73.01,72.85,73.01,24508.0,66.3335,66.4336,66.288,66.4336,24508.0
2022-09-20 11:50:00,73.0,73.09,72.96,73.07,10985.0,66.4245,66.5064,66.3881,66.4882,10985.0
2022-09-20 11:55:00,73.08,73.09,73.04,73.05,7926.0,66.4973,66.5064,66.4609,66.47,7926.0
2022-09-20 12:00:00,73.07,73.13,73.05,73.12,8751.0,66.4882,66.5428,66.47,66.5337,8751.0
2022-09-20 12:05:00,73.19,73.2,73.12,73.13,36051.0,66.5974,66.6065,66.5337,66.5428,36051.0
2022-09-20 12:10:00,73.14,73.16,73.07,73.12,52887.0,66.5519,66.5701,66.4882,66.5337,52887.0
2022-09-20 12:15:00,73.09,73.16,73.08,73.16,7779.0,66.5064,66.5701,66.4973,66.5701,7779.0
2022-09-20 12:20:00,73.17,73.21,73.11,73.13,9182.0,66.5792,66.6156,66.5246,66.5428,9182.0
2022-09-20 12:25:00,73.12,73.12,72.97,72.98,10338.0,66.5337,66.5337,66.3972,66.4063,10338.0
2022-09-20 12:30:00,72.98,72.98,72.85,72.88,11158.0,66.4063,66.4063,66.288,66.3153,11158.0
2022-09-20 12:35:00,72.89,72.92,72.87,72.91,9815.0,66.3244,66.3517,66.3062,66.3426,9815.0
2022-09-20 12:40:00,72.91,72.91,72.84,72.84,11142.0,66.3426,66.3426,66.2789,66.2789,11142.0
2022-09-20 12:45:00,72.87,72.94,72.87,72.9,5500.0,66.3062,66.3699,66.3062,66.3335,5500.0
2022-09-20 12:50:00,72.9,72.93,72.85,72.92,7350.0,66.3335,66.3608,66.288,66.3517,7350.0
2022-09-20 12:55:00,72.92,72.96,72.86,72.87,4513.0,66.3517,66.3881,66.2971,66.3062,4513.0
2022-09-20 13:00:00,72.86,72.91,72.85,72.88,6611.0,66.2971,66.3426,66.288,66.3153,6611.0
2022-09-20 13:05:00,72.87,72.88,72.83,72.84,6344.0,66.3062,66.3153,66.2698,66.2789,6344.0
2022-09-20 13:10:00,72.84,72.85,72.83,72.85,5012.0,66.2789,66.288,66.2698,66.288,5012.0
2022-09-20 13:15:00,72.84,72.87,72.81,72.86,7030.0,66.2789,66.3062,66.2516,66.2971,7030.0
2022-09-20 13:20:00,72.86,72.94,72.83,72.94,9306.0,66.2971,66.3699,66.2698,66.3699,9306.0
2022-09-20 13:25:00,72.94,72.95,72.84,72.88,12211.0,66.3699,66.379,66.2789,66.3153,12211.0
2022-09-20 13:30:00,72.86,72.88,72.81,72.81,11164.0,66.2971,66.3153,66.2516,66.2516,11164.0
2022-09-20 13:35:00,72.81,72.94,72.8,72.91,10688.0,66.2516,66.3699,66.2425,66.3426,10688.0
2022-09-20 13:40:00,72.9,72.98,72.88,72.95,8984.0,66.3335,66.4063,66.3153,66.379,8984.0
2022-09-20 13:45:00,72.95,72.95,72.87,72.87,3565.0,66.379,66.379,66.3062,66.3062,3565.0
2022-09-20 13:50:00,72.85,72.85,72.79,72.82,13252.0,66.288,66.288,66.2334,66.2607,13252.0
2022-09-20 13:55:00,72.82,72.82,72.79,72.81,4845.0,66.2607,66.2607,66.2334,66.2516,4845.0
2022-09-20 14:00:00,72.82,72.92,72.82,72.9,9796.0,66.2607,66.3517,66.2607,66.3335,9796.0
2022-09-20 14:05:00,72.91,73.03,72.89,73.0,18838.0,66.3426,66.4518,66.3244,66.4245,18838.0
2022-09-20 14:10:00,73.02,73.02,72.95,73.0,4901.0,66.4427,66.4427,66.379,66.4245,4901.0
2022-09-20 14:15:00,73.0,73.11,72.97,73.11,6911.0,66.4245,66.5246,66.3972,66.5246,6911.0
2022-09-20 14:20:00,73.12,73.23,73.1,73.19,17159.0,66.5337,66.6338,66.5155,66.5974,17159.0
2022-09-20 14:25:00,73.17,73.18,73.13,73.17,5578.0,66.5792,66.5883,66.5428,66.5792,5578.0
2022-09-20 14:30:00,73.14,73.14,73.03,73.05,7401.0,66.5519,66.5519,66.4518,66.47,7401.0
2022-09-20 14:35:00,73.04,73.06,72.99,73.0,12081.0,66.4609,66.4791,66.4154,66.4245,12081.0
2022-09-20 14:40:00,73.0,73.0,72.87,72.94,15938.0,66.4245,66.4245,66.3062,66.3699,15938.0
2022-09-20 14:45:00,72.95,73.19,72.94,73.17,24452.0,66.379,66.5974,66.3699,66.5792,24452.0
2022-09-20 14:50:00,73.15,73.17,73.06,73.09,6720.0,66.561,66.5792,66.4791,66.5064,6720.0
2022-09-20 14:55:00,73.09,73.18,73.08,73.12,8093.0,66.5064,66.5883,66.4973,66.5337,8093.0
2022-09-20 15:00:00,73.12,73.21,73.11,73.14,13418.0,66.5337,66.6156,66.5246,66.5519,13418.0
2022-09-20 15:05:00,73.14,73.16,73.03,73.05,18881.0,66.5519,66.5701,66.4518,66.47,18881.0
2022-09-20 15:10:00,73.06,73.1,73.03,73.1,12930.0,66.4791,66.5155,66.4518,66.5155,12930.0
2022-09-20 15:15:00,73.09,73.14,73.01,73.07,13278.0,66.5064,66.5519,66.4336,66.4882,13278.0
2022-09-20 15:20:00,73.09,73.2,73.08,73.18,17106.0,66.5064,66.6065,66.4973,66.5883,17106.0
2022-09-20 15:25:00,73.18,73.24,73.17,73.22,13087.0,66.5883,66.6429,66.5792,66.6247,13087.0
2022-09-20 15:30:00,73.2,73.35,73.12,73.35,16757.0,66.6065,66.7429,66.5337,66.7429,16757.0
2022-09-20 15:35:00,73.35,73.53,73.34,73.49,26187.0,66.7429,66.9067,66.7338,66.8703,26187.0
2022-09-20 15:40:00,73.5,73.55,73.45,73.53,18373.0,66.8794,66.9249,66.8339,66.9067,18373.0
2022-09-20 15:45:00,73.53,73.58,73.5,73.53,35595.0,66.9067,66.9522,66.8794,66.9067,35595.0
2022-09-20 15:50:00,73.52,73.58,73.39,73.51,81194.0,66.8976,66.9522,66.7793,66.8885,81194.0
2022-09-20 15:55:00,73.52,73.58,73.41,73.48,133367.0,66.8976,66.9522,66.7975,66.8612,133367.0
2022-09-21 09:30:00,73.74,74.03,73.69,73.84,36875.0,67.0978,67.3617,67.0523,67.1888,36875.0
2022-09-21 09:35:00,73.86,74.07,73.86,73.92,9115.0,67.207,67.3981,67.207,67.2616,9115.0
2022-09-21 09:40:00,73.96,74.15,73.92,74.04,13452.0,67.298,67.4709,67.2616,67.3708,13452.0
2022-09-21 09:45:00,74.04,74.25,74.03,74.21,10333.0,67.3708,67.5619,67.3617,67.5255,10333.0
2022-09-21 09:50:00,74.22,74.32,74.17,74.32,9598.0,67.5346,67.6256,67.4891,67.6256,9598.0
2022-09-21 09:55:00,74.32,74.44,74.31,74.37,14238.0,67.6256,67.7348,67.6165,67.6711,14238.0
2022-09-21 10:00:00,74.4,74.54,74.39,74.54,14140.0,67.6984,67.8258,67.6893,67.8258,14140.0
2022-09-21 10:05:00,74.58,74.59,74.46,74.5,6120.0,67.8622,67.8713,67.753,67.7894,6120.0
2022-09-21 10:10:00,74.51,74.56,74.48,74.48,12158.0,67.7985,67.844,67.7712,67.7712,12158.0
2022-09-21 10:15:00,74.48,74.49,74.35,74.36,8210.0,67.7712,67.7803,67.6529,67.662,8210.0
2022-09-21 10:20:00,74.3,74.37,74.26,74.26,8520.0,67.6074,67.6711,67.571,67.571,8520.0
2022-09-21 10:25:00,74.24,74.37,74.24,74.3,10873.0,67.5528,67.6711,67.5528,67.6074,10873.0
2022-09-21 10:30:00,74.3,74.3,74.17,74.24,11941.0,67.6074,67.6074,67.4891,67.5528,11941.0
2022-09-21 10:35:00,74.25,74.39,74.24,74.25,11975.0,67.5619,67.6893,67.5528,67.5619,11975.0
2022-09-21 10:40:00,74.24,74.24,74.08,74.16,7347.0,67.5528,67.5528,67.4072,67.48,7347.0
2022-09-21 10:45:00,74.16,74.23,74.15,74.2,9542.0,67.48,67.5437,67.4709,67.5164,9542.0
2022-09-21 10:50:00,74.19,74.25,74.18,74.25,5784.0,67.5073,67.5619,67.4982,67.5619,5784.0
2022-09-21 10:55:00,74.26,74.27,74.13,74.14,5879.0,67.571,67.5801,67.4527,67.4618,5879.0
2022-09-21 11:00:00,74.15,74.18,74.05,74.06,6567.0,67.4709,67.4982,67.3799,67.389,6567.0
2022-09-21 11:05:00,74.05,74.05,74.01,74.03,2925.0,67.3799,67.3799,67.3435,67.3617,2925.0
2022-09-21 11:10:00,74.03,74.05,74.02,74.05,4858.0,67.3617,67.3799,67.3526,67.3799,4858.0
2022-09-21 11:15:00,74.05,74.05,73.89,73.93,4366.0,67.3799,67.3799,67.2343,67.2707,4366.0
2022-09-21 11:20:00,73.96,74.01,73.94,73.99,5842.0,67.298,67.3435,67.2798,67.3253,5842.0
2022-09-21 11:25:00,73.99,74.01,73.9,73.94,5928.0,67.3253,67.3435,67.2434,67.2798,5928.0
2022-09-21 11:30:00,73.92,73.96,73.92,73.92,3145.0,67.2616,67.298,67.2616,67.2616,3145.0
2022-09-21 11:35:00,73.92,74.03,73.92,74.03,5992.0,67.2616,67.3617,67.2616,67.3617,5992.0
2022-09-21 11:40:00,74.05,74.08,74.0,74.05,4266.0,67.3799,67.4072,67.3344,67.3799,4266.0
2022-09-21 11:45:00,74.06,74.06,73.99,74.01,5832.0,67.389,67.389,67.3253,67.3435,5832.0
2022-09-21 11:50:00,74.02,74.05,74.0,74.04,3138.0,67.3526,67.3799,67.3344,67.3708,3138.0
2022-09-21 11:55:00,74.03,74.04,73.99,74.02,2680.0,67.3617,67.3708,67.3253,67.3526,2680.0
2022-09-21 12:00:00,74.01,74.04,73.95,74.04,7763.0,67.3435,67.3708,67.2889,67.3708,7763.0
2022-09-21 12:05:00,74.05,74.13,74.05,74.13,3294.0,67.3799,67.4527,67.3799,67.4527,3294.0
2022-09-21 12:10:00,74.12,74.13,74.09,74.1,2783.0,67.4436,67.4527,67.4163,67.4254,2783.0
2022-09-21 12:15:00,74.11,74.16,74.1,74.16,7578.0,67.4345,67.48,67.4254,67.48,7578.0
2022-09-21 12:20:00,74.16,74.16,74.1,74.1,17478.0,67.48,67.48,67.4254,67.4254,17478.0
2022-09-21 12:25:00,74.08,74.17,74.08,74.16,6287.0,67.4072,67.4891,67.4072,67.48,6287.0
2022-09-21 12:30:00,74.17,74.21,74.12,74.21,9984.0,67.4891,67.5255,67.4436,67.5255,9984.0
2022-09-21 12:35:00,74.2,74.23,74.1,74.13,2867.0,67.5164,67.5437,67.4254,67.4527,2867.0
2022-09-21 12:40:00,74.14,74.19,74.14,74.18,2098.0,67.4618,67.5073,67.4618,67.4982,2098.0
2022-09-21 12:45:00,74.15,74.18,74.13,74.16,6263.0,67.4709,67.4982,67.4527,67.48,6263.0
2022-09-21 12:50:00,74.14,74.15,74.12,74.14,1500.0,67.4618,67.4709,67.4436,67.4618,1500.0
2022-09-21 12:55:00,74.16,74.17,74.14,74.16,3403.0,67.48,67.4891,67.4618,67.48,3403.0
2022-09-21 13:00:00,74.14,74.17,74.13,74.16,8866.0,67.4618,67.4891,67.4527,67.48,8866.0
2022-09-21 13:05:00,74.16,74.22,74.15,74.19,6977.0,67.48,67.5346,67.4709,67.5073,6977.0
2022-09-21 13:10:00,74.19,74.23,74.17,74.22,8137.0,67.5073,67.5437,67.4891,67.5346,8137.0
2022-09-21 13:15:00,74.21,74.21,74.12,74.12,6177.0,67.5255,67.5255,67.4436,67.4436,6177.0
2022-09-21 13:20:00,74.12,74.13,74.1,74.12,5948.0,67.4436,67.4527,67.4254,67.4436,5948.0
2022-09-21 13:25:00,74.11,74.14,74.09,74.09,6150.0,67.4345,67.4618,67.4163,67.4163,6150.0
2022-09-21 13:30:00,74.11,74.13,74.09,74.09,6059.0,67.4345,67.4527,67.4163,67.4163,6059.0
2022-09-21 13:35:00,74.08,74.13,74.04,74.13,10059.0,67.4072,67.4527,67.3708,67.4527,10059.0
2022-09-21 13:40:00,74.13,74.13,74.07,74.1,6022.0,67.4527,67.4527,67.3981,67.4254,6022.0
2022-09-21 13:45:00,74.11,74.13,73.98,74.0,4551.0,67.4345,67.4527,67.3162,67.3344,4551.0
2022-09-21 13:50:00,74.01,74.03,73.99,74.01,6865.0,67.3435,67.3617,67.3253,67.3435,6865.0
2022-09-21 13:55:00,74.01,74.14,74.01,74.14,13138.0,67.3435,67.4618,67.3435,67.4618,13138.0
2022-09-21 14:00:00,74.08,74.08,73.17,73.18,39318.0,67.4072,67.4072,66.5792,66.5883,39318.0
2022-09-21 14:05:00,73.16,73.64,73.1,73.59,22342.0,66.5701,67.0068,66.5155,66.9613,22342.0
2022-09-21 14:10:00,73.57,73.63,73.26,73.26,13407.0,66.9431,66.9977,66.6611,66.6611,13407.0
2022-09-21 14:15:00,73.22,73.37,73.16,73.32,10733.0,66.6247,66.7611,66.5701,66.7156,10733.0
2022-09-21 14:20:00,73.32,73.36,73.24,73.32,11423.0,66.7156,66.752,66.6429,66.7156,11423.0
2022-09-21 14:25:00,73.3,73.38,73.15,73.21,12370.0,66.6974,66.7702,66.561,66.6156,12370.0
2022-09-21 14:30:00,73.16,73.59,73.02,73.53,37388.0,66.5701,66.9613,66.4427,66.9067,37388.0
2022-09-21 14:35:00,73.51,73.59,73.32,73.45,43006.0,66.8885,66.9613,66.7156,66.8339,43006.0
2022-09-21 14:40:00,73.48,74.05,73.35,74.02,23268.0,66.8612,67.3799,66.7429,67.3526,23268.0
2022-09-21 14:45:00,74.04,74.21,73.66,73.75,16606.0,67.3708,67.5255,67.025,67.1069,16606.0
2022-09-21 14:50:00,73.76,73.98,73.6,73.95,18759.0,67.116,67.3162,66.9704,67.2889,18759.0
2022-09-21 14:55:00,73.97,74.03,73.82,73.95,22398.0,67.3071,67.3617,67.1706,67.2889,22398.0
2022-09-21 15:00:00,73.96,74.03,73.78,73.92,15800.0,67.298,67.3617,67.1342,67.2616,15800.0
2022-09-21 15:05:00,73.91,74.02,73.79,73.81,14793.0,67.2525,67.3526,67.1433,67.1615,14793.0
2022-09-21 15:10:00,73.74,73.74,73.23,73.72,33628.0,67.0978,67.0978,66.6338,67.0796,33628.0
2022-09-21 15:15:00,73.71,73.85,73.66,73.74,16507.0,67.0705,67.1979,67.025,67.0978,16507.0
2022-09-21 15:20:00,73.7,73.7,73.47,73.53,15838.0,67.0614,67.0614,66.8521,66.9067,15838.0
2022-09-21 15:25:00,73.5,73.5,73.11,73.12,38491.0,66.8794,66.8794,66.5246,66.5337,38491.0
2022-09-21 15:30:00,73.08,73.26,72.91,73.23,37145.0,66.4973,66.6611,66.3426,66.6338,37145.0
2022-09-21 15:35:00,73.24,73.24,72.89,72.91,38680.0,66.6429,66.6429,66.3244,66.3426,38680.0
2022-09-21 15:40:00,72.87,72.94,72.8,72.8,26290.0,66.3062,66.3699,66.2425,66.2425,26290.0
2022-09-21 15:45:00,72.78,72.87,72.71,72.81,53243.0,66.2243,66.3062,66.1606,66.2516,53243.0
2022-09-21 15:50:00,72.8,72.95,72.67,72.74,80481.0,66.2425,66.379,66.1242,66.1879,80481.0
2022-09-21 15:55:00,72.72,72.72,72.5,72.51,195253.0,66.1697,66.1697,65.9695,65.9786,195253.0
2022-09-22 09:30:00,72.63,72.66,72.21,72.25,36324.0,66.0878,66.1151,65.7056,65.742,36324.0
2022-09-22 09:35:00,72.19,72.29,72.06,72.09,15031.0,65.6874,65.7784,65.5691,65.5964,15031.0
2022-09-22 09:40:00,72.09,72.27,72.04,72.06,18576.0,65.5964,65.7602,65.5509,65.5691,18576.0
2022-09-22 09:45:00,72.06,72.17,72.03,72.12,23409.0,65.5691,65.6692,65.5418,65.6237,23409.0
2022-09-22 09:50:00,72.11,72.24,72.11,72.18,14309.0,65.6146,65.7329,65.6146,65.6783,14309.0
2022-09-22 09:55:00,72.19,72.24,72.12,72.24,7497.0,65.6874,65.7329,65.6237,65.7329,7497.0
2022-09-22 10:00:00,72.25,72.28,72.1,72.16,13183.0,65.742,65.7693,65.6055,65.6601,13183.0
2022-09-22 10:05:00,72.13,72.39,72.12,72.35,17656.0,65.6328,65.8694,65.6237,65.833,17656.0
2022-09-22 10:10:00,72.36,72.36,72.11,72.22,15954.0,65.8421,65.8421,65.6146,65.7147,15954.0
2022-09-22 10:15:00,72.25,72.31,72.17,72.28,15340.0,65.742,65.7966,65.6692,65.7693,15340.0
2022-09-22 10:20:00,72.29,72.45,72.28,72.45,13827.0,65.7784,65.924,65.7693,65.924,13827.0
2022-09-22 10:25:00,72.43,72.48,72.4,72.45,9197.0,65.9058,65.9513,65.8785,65.924,9197.0
2022-09-22 10:30:00,72.46,72.55,72.37,72.39,12345.0,65.9331,66.015,65.8512,65.8694,12345.0
2022-09-22 10:35:00,72.38,72.47,72.27,72.44,13300.0,65.8603,65.9422,65.7602,65.9149,13300.0
2022-09-22 10:40:00,72.41,72.46,72.29,72.31,9159.0,65.8876,65.9331,65.7784,65.7966,9159.0
2022-09-22 10:45:00,72.32,72.36,72.25,72.36,12221.0,65.8057,65.8421,65.742,65.8421,12221.0
2022-09-22 10:50:00,72.34,72.39,72.27,72.28,12856.0,65.8239,65.8694,65.7602,65.7693,12856.0
2022-09-22 10:55:00,72.26,72.28,72.21,72.24,8070.0,65.7511,65.7693,65.7056,65.7329,8070.0
2022-09-22 11:00:00,72.26,72.36,72.25,72.34,5618.0,65.7511,65.8421,65.742,65.8239,5618.0
2022-09-22 11:05:00,72.35,72.43,72.31,72.32,12166.0,65.833,65.9058,65.7966,65.8057,12166.0
2022-09-22 11:10:00,72.31,72.32,72.26,72.3,11741.0,65.7966,65.8057,65.7511,65.7875,11741.0
2022-09-22 11:15:00,72.3,72.32,72.22,72.22,11930.0,65.7875,65.8057,65.7147,65.7147,11930.0
2022-09-22 11:20:00,72.23,72.34,72.2,72.29,15508.0,65.7238,65.8239,65.6965,65.7784,15508.0
2022-09-22 11:25:00,72.31,72.39,72.31,72.37,15614.0,65.7966,65.8694,65.7966,65.8512,15614.0
2022-09-22 11:30:00,72.36,72.48,72.31,72.4,17605.0,65.8421,65.9513,65.7966,65.8785,17605.0
2022-09-22 11:35:00,72.39,72.41,72.31,72.38,7989.0,65.8694,65.8876,65.7966,65.8603,7989.0
2022-09-22 11:40:00,72.37,72.37,72.23,72.25,12860.0,65.8512,65.8512,65.7238,65.742,12860.0
2022-09-22 11:45:00,72.24,72.41,72.22,72.39,11173.0,65.7329,65.8876,65.7147,65.8694,11173.0
2022-09-22 11:50:00,72.39,72.42,72.3,72.31,8197.0,65.8694,65.8967,65.7875,65.7966,8197.0
2022-09-22 11:55:00,72.3,72.32,72.2,72.22,10539.0,65.7875,65.8057,65.6965,65.7147,10539.0
2022-09-22 12:00:00,72.21,72.31,72.2,72.31,12524.0,65.7056,65.7966,65.6965,65.7966,12524.0
2022-09-22 12:05:00,72.3,72.34,72.26,72.32,12581.0,65.7875,65.8239,65.7511,65.8057,12581.0
2022-09-22 12:10:00,72.33,72.4,72.29,72.39,9365.0,65.8148,65.8785,65.7784,65.8694,9365.0
2022-09-22 12:15:00,72.38,72.56,72.36,72.53,14400.0,65.8603,66.0241,65.8421,65.9968,14400.0
2022-09-22 12:20:00,72.53,72.66,72.47,72.64,12207.0,65.9968,66.1151,65.9422,66.0969,12207.0
2022-09-22 12:25:00,72.64,72.65,72.54,72.56,9937.0,66.0969,66.106,66.0059,66.0241,9937.0
2022-09-22 12:30:00,72.58,72.62,72.54,72.54,18110.0,66.0423,66.0787,66.0059,66.0059,18110.0
2022-09-22 12:35:00,72.54,72.69,72.53,72.65,12339.0,66.0059,66.1424,65.9968,66.106,12339.0
2022-09-22 12:40:00,72.63,72.63,72.55,72.59,10824.0,66.0878,66.0878,66.015,66.0514,10824.0
2022-09-22 12:45:00,72.58,72.62,72.54,72.56,22154.0,66.0423,66.0787,66.0059,66.0241,22154.0
2022-09-22 12:50:00,72.56,72.68,72.55,72.6,26271.0,66.0241,66.1333,66.015,66.0605,26271.0
2022-09-22 12:55:00,72.61,72.68,72.58,72.6,13631.0,66.0696,66.1333,66.0423,66.0605,13631.0
2022-09-22 13:00:00,72.61,72.69,72.61,72.69,12178.0,66.0696,66.1424,66.0696,66.1424,12178.0
2022-09-22 13:05:00,72.69,72.7,72.6,72.61,13465.0,66.1424,66.1515,66.0605,66.0696,13465.0
2022-09-22 13:10:00,72.6,72.6,72.44,72.45,21123.0,66.0605,66.0605,65.9149,65.924,21123.0
2022-09-22 13:15:00,72.45,72.53,72.39,72.53,13119.0,65.924,65.9968,65.8694,65.9968,13119.0
2022-09-22 13:20:00,72.53,72.54,72.48,72.53,5580.0,65.9968,66.0059,65.9513,65.9968,5580.0
2022-09-22 13:25:00,72.55,72.58,72.51,72.56,19294.0,66.015,66.0423,65.9786,66.0241,19294.0
2022-09-22 13:30:00,72.56,72.57,72.5,72.55,33840.0,66.0241,66.0332,65.9695,66.015,33840.0
2022-09-22 13:35:00,72.54,72.56,72.47,72.49,8437.0,66.0059,66.0241,65.9422,65.9604,8437.0
2022-09-22 13:40:00,72.48,72.6,72.48,72.49,8507.0,65.9513,66.0605,65.9513,65.9604,8507.0
2022-09-22 13:45:00,72.49,72.52,72.43,72.51,11982.0,65.9604,65.9877,65.9058,65.9786,11982.0
2022-09-22 13:50:00,72.51,72.56,72.48,72.54,6510.0,65.9786,66.0241,65.9513,66.0059,6510.0
2022-09-22 13:55:00,72.54,72.57,72.5,72.5,8999.0,66.0059,66.0332,65.9695,65.9695,8999.0
2022-09-22 14:00:00,72.51,72.55,72.5,72.52,7374.0,65.9786,66.015,65.9695,65.9877,7374.0
2022-09-22 14:05:00,72.51,72.62,72.51,72.58,5626.0,65.9786,66.0787,65.9786,66.0423,5626.0
2022-09-22 14:10:00,72.59,72.7,72.58,72.68,12761.0,66.0514,66.1515,66.0423,66.1333,12761.0
2022-09-22 14:15:00,72.68,72.73,72.64,72.67,7410.0,66.1333,66.1788,66.0969,66.1242,7410.0
2022-09-22 14:20:00,72.67,72.67,72.61,72.63,9338.0,66.1242,66.1242,66.0696,66.0878,9338.0
2022-09-22 14:25:00,72.63,72.65,72.55,72.61,48597.0,66.0878,66.106,66.015,66.0696,48597.0
2022-09-22 14:30:00,72.63,72.71,72.6,72.71,8159.0,66.0878,66.1606,66.0605,66.1606,8159.0
2022-09-22 14:35:00,72.72,72.8,72.68,72.79,4721.0,66.1697,66.2425,66.1333,66.2334,4721.0
2022-09-22 14:40:00,72.8,72.8,72.65,72.69,7805.0,66.2425,66.2425,66.106,66.1424,7805.0
2022-09-22 14:45:00,72.67,72.68,72.59,72.62,8061.0,66.1242,66.1333,66.0514,66.0787,8061.0
2022-09-22 14:50:00,72.65,72.82,72.65,72.8,9186.0,66.106,66.2607,66.106,66.2425,9186.0
2022-09-22 14:55:00,72.76,72.8,72.73,72.78,4405.0,66.2061,66.2425,66.1788,66.2243,4405.0
2022-09-22 15:00:00,72.79,72.88,72.79,72.85,12426.0,66.2334,66.3153,66.2334,66.288,12426.0
2022-09-22 15:05:00,72.84,72.91,72.83,72.85,22317.0,66.2789,66.3426,66.2698,66.288,22317.0
2022-09-22 15:10:00,72.86,72.97,72.85,72.95,18485.0,66.2971,66.3972,66.288,66.379,18485.0
2022-09-22 15:15:00,72.96,72.96,72.75,72.76,14493.0,66.3881,66.3881,66.197,66.2061,14493.0
2022-09-22 15:20:00,72.77,72.77,72.66,72.66,12175.0,66.2152,66.2152,66.1151,66.1151,12175.0
2022-09-22 15:25:00,72.65,72.68,72.59,72.68,9994.0,66.106,66.1333,66.0514,66.1333,9994.0
2022-09-22 15:30:00,72.69,72.76,72.68,72.75,15760.0,66.1424,66.2061,66.1333,66.197,15760.0
2022-09-22 15:35:00,72.76,72.86,72.72,72.76,14663.0,66.2061,66.2971,66.1697,66.2061,14663.0
2022-09-22 15:40:00,72.77,72.85,72.75,72.84,13858.0,66.2152,66.288,66.197,66.2789,13858.0
2022-09-22 15:45:00,72.86,72.94,72.81,72.89,40075.0,66.2971,66.3699,66.2516,66.3244,40075.0
2022-09-22 15:50:00,72.88,72.91,72.67,72.7,60431.0,66.3153,66.3426,66.1242,66.1515,60431.0
2022-09-22 15:55:00,72.7,72.71,72.43,72.44,144267.0,66.1515,66.1606,65.9058,65.9149,144267.0
2022-09-23 09:30:00,72.04,72.2,71.74,71.8,44406.0,65.5509,65.6965,65.278,65.3326,44406.0
2022-09-23 09:35:00,71.81,71.81,71.54,71.58,9500.0,65.3417,65.3417,65.096,65.1324,9500.0
2022-09-23 09:40:00,71.57,71.57,71.31,71.47,19178.0,65.1233,65.1233,64.8867,65.0323,19178.0
2022-09-23 09:45:00,71.5,71.76,71.42,71.65,9853.0,65.0596,65.2962,64.9868,65.1961,9853.0
2022-09-23 09:50:00,71.61,71.75,71.59,71.7,21891.0,65.1597,65.2871,65.1415,65.2416,21891.0
2022-09-23 09:55:00,71.71,71.8,71.7,71.8,7511.0,65.2507,65.3326,65.2416,65.3326,7511.0
2022-09-23 10:00:00,71.83,71.95,71.79,71.89,15788.0,65.3599,65.4691,65.3235,65.4145,15788.0
2022-09-23 10:05:00,71.91,72.02,71.89,71.95,10639.0,65.4327,65.5327,65.4145,65.4691,10639.0
2022-09-23 10:10:00,71.96,72.12,71.95,72.06,11042.0,65.4781,65.6237,65.4691,65.5691,11042.0
2022-09-23 10:15:00,72.02,72.02,71.92,71.98,14154.0,65.5327,65.5327,65.4418,65.4963,14154.0
2022-09-23 10:20:00,71.99,72.04,71.93,71.93,8225.0,65.5054,65.5509,65.4509,65.4509,8225.0
2022-09-23 10:25:00,71.92,72.03,71.9,72.0,10581.0,65.4418,65.5418,65.4236,65.5145,10581.0
2022-09-23 10:30:00,71.98,71.98,71.83,71.85,6973.0,65.4963,65.4963,65.3599,65.3781,6973.0
2022-09-23 10:35:00,71.84,72.0,71.84,71.92,11852.0,65.369,65.5145,65.369,65.4418,11852.0
2022-09-23 10:40:00,71.9,71.92,71.76,71.76,6134.0,65.4236,65.4418,65.2962,65.2962,6134.0
2022-09-23 10:45:00,71.74,71.76,71.67,71.67,3150.0,65.278,65.2962,65.2143,65.2143,3150.0
2022-09-23 10:50:00,71.66,71.66,71.55,71.62,10536.0,65.2052,65.2052,65.1051,65.1688,10536.0
2022-09-23 10:55:00,71.65,71.72,71.61,71.63,15529.0,65.1961,65.2598,65.1597,65.1779,15529.0
2022-09-23 11:00:00,71.66,71.76,71.65,71.7,8379.0,65.2052,65.2962,65.1961,65.2416,8379.0
2022-09-23 11:05:00,71.69,71.73,71.66,71.66,11157.0,65.2325,65.2689,65.2052,65.2052,11157.0
2022-09-23 11:10:00,71.66,71.73,71.62,71.72,7508.0,65.2052,65.2689,65.1688,65.2598,7508.0
2022-09-23 11:15:00,71.71,71.91,71.71,71.9,8882.0,65.2507,65.4327,65.2507,65.4236,8882.0
2022-09-23 11:20:00,71.89,71.97,71.85,71.85,9321.0,65.4145,65.4872,65.3781,65.3781,9321.0
2022-09-23 11:25:00,71.82,71.84,71.74,71.75,7411.0,65.3508,65.369,65.278,65.2871,7411.0
2022-09-23 11:30:00,71.76,71.76,71.7,71.71,7822.0,65.2962,65.2962,65.2416,65.2507,7822.0
2022-09-23 11:35:00,71.7,71.7,71.65,71.65,4958.0,65.2416,65.2416,65.1961,65.1961,4958.0
2022-09-23 11:40:00,71.65,71.78,71.65,71.72,10964.0,65.1961,65.3144,65.1961,65.2598,10964.0
2022-09-23 11:45:00,71.69,71.69,71.58,71.59,8129.0,65.2325,65.2325,65.1324,65.1415,8129.0
2022-09-23 11:50:00,71.6,71.66,71.56,71.65,5498.0,65.1506,65.2052,65.1142,65.1961,5498.0
2022-09-23 11:55:00,71.63,71.67,71.62,71.65,6106.0,65.1779,65.2143,65.1688,65.1961,6106.0
2022-09-23 12:00:00,71.63,71.65,71.53,71.56,7241.0,65.1779,65.1961,65.0869,65.1142,7241.0
2022-09-23 12:05:00,71.58,71.61,71.44,71.48,6121.0,65.1324,65.1597,65.005,65.0414,6121.0
2022-09-23 12:10:00,71.47,71.47,71.4,71.42,6045.0,65.0323,65.0323,64.9686,64.9868,6045.0
2022-09-23 12:15:00,71.39,71.45,71.35,71.45,5524.0,64.9595,65.0141,64.9231,65.0141,5524.0
2022-09-23 12:20:00,71.44,71.49,71.4,71.43,12239.0,65.005,65.0505,64.9686,64.9959,12239.0
2022-09-23 12:25:00,71.44,71.45,71.33,71.34,8277.0,65.005,65.0141,64.9049,64.914,8277.0
2022-09-23 12:30:00,71.34,71.34,71.26,71.3,27994.0,64.914,64.914,64.8412,64.8776,27994.0
2022-09-23 12:35:00,71.29,71.39,71.27,71.34,5970.0,64.8685,64.9595,64.8503,64.914,5970.0
2022-09-23 12:40:00,71.33,71.37,71.27,71.35,9836.0,64.9049,64.9413,64.8503,64.9231,9836.0
2022-09-23 12:45:00,71.35,71.47,71.34,71.46,8244.0,64.9231,65.0323,64.914,65.0232,8244.0
2022-09-23 12:50:00,71.45,71.61,71.45,71.61,8169.0,65.0141,65.1597,65.0141,65.1597,8169.0
2022-09-23 12:55:00,71.6,71.61,71.52,71.6,7236.0,65.1506,65.1597,65.0778,65.1506,7236.0
2022-09-23 13:00:00,71.59,71.68,71.5,71.62,11737.0,65.1415,65.2234,65.0596,65.1688,11737.0
2022-09-23 13:05:00,71.61,71.64,71.56,71.58,4879.0,65.1597,65.187,65.1142,65.1324,4879.0
2022-09-23 13:10:00,71.59,71.64,71.58,71.63,9945.0,65.1415,65.187,65.1324,65.1779,9945.0
2022-09-23 13:15:00,71.63,71.74,71.62,71.73,12853.0,65.1779,65.278,65.1688,65.2689,12853.0
2022-09-23 13:20:00,71.74,71.75,71.68,71.72,10645.0,65.278,65.2871,65.2234,65.2598,10645.0
2022-09-23 13:25:00,71.7,71.73,71.59,71.59,8990.0,65.2416,65.2689,65.1415,65.1415,8990.0
2022-09-23 13:30:00,71.59,71.69,71.58,71.69,7253.0,65.1415,65.2325,65.1324,65.2325,7253.0
2022-09-23 13:35:00,71.69,71.69,71.58,71.58,4736.0,65.2325,65.2325,65.1324,65.1324,4736.0
2022-09-23 13:40:00,71.61,71.61,71.53,71.55,7257.0,65.1597,65.1597,65.0869,65.1051,7257.0
2022-09-23 13:45:00,71.53,71.59,71.48,71.51,11036.0,65.0869,65.1415,65.0414,65.0687,11036.0
2022-09-23 13:50:00,71.51,71.59,71.5,71.59,9105.0,65.0687,65.1415,65.0596,65.1415,9105.0
2022-09-23 13:55:00,71.58,71.63,71.56,71.61,19479.0,65.1324,65.1779,65.1142,65.1597,19479.0
2022-09-23 14:00:00,71.61,71.66,71.56,71.63,13126.0,65.1597,65.2052,65.1142,65.1779,13126.0
2022-09-23 14:05:00,71.64,71.71,71.49,71.5,13506.0,65.187,65.2507,65.0505,65.0596,13506.0
2022-09-23 14:10:00,71.51,71.53,71.26,71.29,11315.0,65.0687,65.0869,64.8412,64.8685,11315.0
2022-09-23 14:15:00,71.26,71.26,71.16,71.18,10428.0,64.8412,64.8412,64.7502,64.7684,10428.0
2022-09-23 14:20:00,71.19,71.32,71.16,71.29,14085.0,64.7775,64.8958,64.7502,64.8685,14085.0
2022-09-23 14:25:00,71.3,71.35,71.27,71.34,18258.0,64.8776,64.9231,64.8503,64.914,18258.0
2022-09-23 14:30:00,71.35,71.36,71.2,71.25,11221.0,64.9231,64.9322,64.7866,64.8321,11221.0
2022-09-23 14:35:00,71.25,71.25,71.12,71.15,5855.0,64.8321,64.8321,64.7138,64.7411,5855.0
2022-09-23 14:40:00,71.19,71.2,71.13,71.17,10482.0,64.7775,64.7866,64.7229,64.7593,10482.0
2022-09-23 14:45:00,71.15,71.16,71.07,71.1,7535.0,64.7411,64.7502,64.6683,64.6956,7535.0
2022-09-23 14:50:00,71.08,71.15,71.07,71.07,9336.0,64.6774,64.7411,64.6683,64.6683,9336.0
2022-09-23 14:55:00,71.06,71.06,70.94,70.95,10084.0,64.6592,64.6592,64.55,64.5591,10084.0
2022-09-23 15:00:00,70.94,71.25,70.92,71.2,24366.0,64.55,64.8321,64.5318,64.7866,24366.0
2022-09-23 15:05:00,71.2,71.41,71.15,71.33,14383.0,64.7866,64.9777,64.7411,64.9049,14383.0
2022-09-23 15:10:00,71.38,71.38,71.22,71.33,13785.0,64.9504,64.9504,64.8048,64.9049,13785.0
2022-09-23 15:15:00,71.35,71.5,71.35,71.36,19624.0,64.9231,65.0596,64.9231,64.9322,19624.0
2022-09-23 15:20:00,71.35,71.43,71.31,71.37,14543.0,64.9231,64.9959,64.8867,64.9413,14543.0
2022-09-23 15:25:00,71.36,71.47,71.31,71.44,21767.0,64.9322,65.0323,64.8867,65.005,21767.0
2022-09-23 15:30:00,71.44,71.57,71.44,71.52,29107.0,65.005,65.1233,65.005,65.0778,29107.0
2022-09-23 15:35:00,71.53,71.56,71.39,71.53,32503.0,65.0869,65.1142,64.9595,65.0869,32503.0
2022-09-23 15:40:00,71.54,71.63,71.5,71.62,46382.0,65.096,65.1779,65.0596,65.1688,46382.0
2022-09-23 15:45:00,71.62,71.64,71.45,71.48,69839.0,65.1688,65.187,65.0141,65.0414,69839.0
2022-09-23 15:50:00,71.48,71.55,71.39,71.52,111385.0,65.0414,65.1051,64.9595,65.0778,111385.0
2022-09-23 15:55:00,71.51,71.58,71.36,71.57,205640.0,65.0687,65.1324,64.9322,65.1233,205640.0
2022-09-26 09:30:00,71.33,71.72,71.33,71.4,67784.0,64.9049,65.2598,64.9049,64.9686,67784.0
2022-09-26 09:35:00,71.39,71.39,70.9,70.9,42105.0,64.9595,64.9595,64.5136,64.5136,42105.0
2022-09-26 09:40:00,70.86,71.12,70.85,70.92,20706.0,64.4772,64.7138,64.4681,64.5318,20706.0
2022-09-26 09:45:00,70.94,70.97,70.83,70.88,12551.0,64.55,64.5773,64.4499,64.4954,12551.0
2022-09-26 09:50:00,70.87,70.94,70.82,70.85,14785.0,64.4863,64.55,64.4408,64.4681,14785.0
2022-09-26 09:55:00,70.87,70.94,70.65,70.77,18412.0,64.4863,64.55,64.2861,64.3953,18412.0
2022-09-26 10:00:00,70.78,70.94,70.74,70.85,25066.0,64.4044,64.55,64.368,64.4681,25066.0
2022-09-26 10:05:00,70.88,70.96,70.83,70.86,14391.0,64.4954,64.5682,64.4499,64.4772,14391.0
2022-09-26 10:10:00,70.87,70.88,70.66,70.85,10553.0,64.4863,64.4954,64.2952,64.4681,10553.0
2022-09-26 10:15:00,70.85,70.99,70.85,70.97,10063.0,64.4681,64.5955,64.4681,64.5773,10063.0
2022-09-26 10:20:00,70.99,71.05,70.93,71.01,8089.0,64.5955,64.6501,64.5409,64.6137,8089.0
2022-09-26 10:25:00,71.03,71.06,70.95,70.99,12514.0,64.6319,64.6592,64.5591,64.5955,12514.0
2022-09-26 10:30:00,70.98,70.99,70.79,70.85,15430.0,64.5864,64.5955,64.4135,64.4681,15430.0
2022-09-26 10:35:00,70.86,70.9,70.8,70.88,6690.0,64.4772,64.5136,64.4226,64.4954,6690.0
2022-09-26 10:40:00,70.92,71.03,70.87,70.99,9882.0,64.5318,64.6319,64.4863,64.5955,9882.0
2022-09-26 10:45:00,70.98,70.99,70.72,70.79,20361.0,64.5864,64.5955,64.3498,64.4135,20361.0
2022-09-26 10:50:00,70.78,70.96,70.75,70.93,10261.0,64.4044,64.5682,64.3771,64.5409,10261.0
2022-09-26 10:55:00,70.93,70.95,70.75,70.75,13022.0,64.5409,64.5591,64.3771,64.3771,13022.0
2022-09-26 11:00:00,70.73,70.89,70.7,70.86,9668.0,64.3589,64.5045,64.3316,64.4772,9668.0
2022-09-26 11:05:00,70.82,70.83,70.71,70.72,11535.0,64.4408,64.4499,64.3407,64.3498,11535.0
2022-09-26 11:10:00,70.7,70.72,70.53,70.58,8875.0,64.3316,64.3498,64.177,64.2225,8875.0
2022-09-26 11:15:00,70.58,70.61,70.48,70.48,9936.0,64.2225,64.2498,64.1315,64.1315,9936.0
2022-09-26 11:20:00,70.49,70.5,70.42,70.48,20283.0,64.1406,64.1497,64.0769,64.1315,20283.0
2022-09-26 11:25:00,70.49,70.51,70.43,70.48,7959.0,64.1406,64.1588,64.086,64.1315,7959.0
2022-09-26 11:30:00,70.48,70.53,70.39,70.39,17913.0,64.1315,64.177,64.0496,64.0496,17913.0
2022-09-26 11:35:00,70.38,70.45,70.35,70.37,9198.0,64.0405,64.1042,64.0132,64.0314,9198.0
2022-09-26 11:40:00,70.37,70.48,70.33,70.33,31620.0,64.0314,64.1315,63.995,63.995,31620.0
2022-09-26 11:45:00,70.34,70.49,70.3,70.47,12078.0,64.0041,64.1406,63.9677,64.1224,12078.0
2022-09-26 11:50:00,70.45,70.49,70.35,70.39,13810.0,64.1042,64.1406,64.0132,64.0496,13810.0
2022-09-26 11:55:00,70.42,70.56,70.41,70.54,10335.0,64.0769,64.2043,64.0678,64.1861,10335.0
2022-09-26 12:00:00,70.52,70.55,70.4,70.41,8165.0,64.1679,64.1952,64.0587,64.0678,8165.0
2022-09-26 12:05:00,70.41,70.44,70.37,70.39,7508.0,64.0678,64.0951,64.0314,64.0496,7508.0
2022-09-26 12:10:00,70.39,70.41,70.35,70.36,5955.0,64.0496,64.0678,64.0132,64.0223,5955.0
2022-09-26 12:15:00,70.33,70.34,70.24,70.25,23091.0,63.995,64.0041,63.9131,63.9222,23091.0
2022-09-26 12:20:00,70.24,70.24,70.04,70.05,21547.0,63.9131,63.9131,63.7311,63.7402,21547.0
2022-09-26 12:25:00,70.04,70.08,69.97,70.01,11991.0,63.7311,63.7675,63.6674,63.7038,11991.0
2022-09-26 12:30:00,70.0,70.02,69.92,69.93,8963.0,63.6947,63.7129,63.6219,63.631,8963.0
2022-09-26 12:35:00,69.94,70.02,69.93,69.96,29293.0,63.6401,63.7129,63.631,63.6583,29293.0
2022-09-26 12:40:00,69.94,69.97,69.91,69.95,15354.0,63.6401,63.6674,63.6128,63.6492,15354.0
2022-09-26 12:45:00,69.94,70.11,69.94,70.08,14660.0,63.6401,63.7948,63.6401,63.7675,14660.0
2022-09-26 12:50:00,70.07,70.17,70.07,70.08,9978.0,63.7584,63.8494,63.7584,63.7675,9978.0
2022-09-26 12:55:00,70.09,70.12,70.02,70.02,5097.0,63.7766,63.8039,63.7129,63.7129,5097.0
2022-09-26 13:00:00,70.04,70.04,69.83,69.83,16528.0,63.7311,63.7311,63.54,63.54,16528.0
2022-09-26 13:05:00,69.83,69.84,69.75,69.82,13519.0,63.54,63.5491,63.4672,63.5309,13519.0
2022-09-26 13:10:00,69.8,69.81,69.57,69.57,12603.0,63.5127,63.5218,63.3034,63.3034,12603.0
2022-09-26 13:15:00,69.58,69.68,69.54,69.56,13264.0,63.3125,63.4035,63.2761,63.2943,13264.0
2022-09-26 13:20:00,69.56,69.6,69.46,69.46,9627.0,63.2943,63.3307,63.2033,63.2033,9627.0
2022-09-26 13:25:00,69.49,69.52,69.38,69.47,25254.0,63.2306,63.2579,63.1305,63.2124,25254.0
2022-09-26 13:30:00,69.46,69.65,69.46,69.58,20086.0,63.2033,63.3762,63.2033,63.3125,20086.0
2022-09-26 13:35:00,69.58,69.62,69.46,69.46,12604.0,63.3125,63.3489,63.2033,63.2033,12604.0
2022-09-26 13:40:00,69.47,69.56,69.42,69.48,21760.0,63.2124,63.2943,63.1669,63.2215,21760.0
2022-09-26 13:45:00,69.48,69.63,69.48,69.55,15279.0,63.2215,63.358,63.2215,63.2852,15279.0
2022-09-26 13:50:00,69.56,69.63,69.5,69.58,14310.0,63.2943,63.358,63.2397,63.3125,14310.0
2022-09-26 13:55:00,69.57,69.59,69.48,69.49,9942.0,63.3034,63.3216,63.2215,63.2306,9942.0
2022-09-26 14:00:00,69.48,69.76,69.47,69.73,17227.0,63.2215,63.4763,63.2124,63.449,17227.0
2022-09-26 14:05:00,69.74,69.85,69.71,69.83,14687.0,63.4581,63.5582,63.4308,63.54,14687.0
2022-09-26 14:10:00,69.83,69.89,69.78,69.88,11842.0,63.54,63.5946,63.4945,63.5855,11842.0
2022-09-26 14:15:00,69.89,69.95,69.88,69.9,10899.0,63.5946,63.6492,63.5855,63.6037,10899.0
2022-09-26 14:20:00,69.89,69.93,69.82,69.82,8951.0,63.5946,63.631,63.5309,63.5309,8951.0
2022-09-26 14:25:00,69.82,69.82,69.64,69.64,11257.0,63.5309,63.5309,63.3671,63.3671,11257.0
2022-09-26 14:30:00,69.62,69.73,69.57,69.73,11274.0,63.3489,63.449,63.3034,63.449,11274.0
2022-09-26 14:35:00,69.72,69.72,69.63,69.71,12364.0,63.4399,63.4399,63.358,63.4308,12364.0
2022-09-26 14:40:00,69.71,69.76,69.64,69.73,16249.0,63.4308,63.4763,63.3671,63.449,16249.0
2022-09-26 14:45:00,69.73,69.97,69.71,69.94,15582.0,63.449,63.6674,63.4308,63.6401,15582.0
2022-09-26 14:50:00,69.92,69.99,69.84,69.95,14777.0,63.6219,63.6856,63.5491,63.6492,14777.0
2022-09-26 14:55:00,69.98,70.05,69.92,69.92,13062.0,63.6765,63.7402,63.6219,63.6219,13062.0
2022-09-26 15:00:00,69.94,70.12,69.94,70.02,15506.0,63.6401,63.8039,63.6401,63.7129,15506.0
2022-09-26 15:05:00,70.01,70.2,69.99,70.2,19120.0,63.7038,63.8767,63.6856,63.8767,19120.0
2022-09-26 15:10:00,70.2,70.2,69.99,70.0,21786.0,63.8767,63.8767,63.6856,63.6947,21786.0
2022-09-26 15:15:00,69.98,70.08,69.85,70.05,34316.0,63.6765,63.7675,63.5582,63.7402,34316.0
2022-09-26 15:20:00,70.03,70.05,69.87,69.88,21374.0,63.722,63.7402,63.5764,63.5855,21374.0
2022-09-26 15:25:00,69.88,69.98,69.83,69.97,29273.0,63.5855,63.6765,63.54,63.6674,29273.0
2022-09-26 15:30:00,69.97,69.99,69.84,69.96,41771.0,63.6674,63.6856,63.5491,63.6583,41771.0
2022-09-26 15:35:00,69.94,70.12,69.91,70.06,35316.0,63.6401,63.8039,63.6128,63.7493,35316.0
2022-09-26 15:40:00,70.06,70.34,70.06,70.34,51267.0,63.7493,64.0041,63.7493,64.0041,51267.0
2022-09-26 15:45:00,70.33,70.4,70.26,70.36,50115.0,63.995,64.0587,63.9313,64.0223,50115.0
2022-09-26 15:50:00,70.36,70.51,70.23,70.38,152082.0,64.0223,64.1588,63.904,64.0405,152082.0
2022-09-26 15:55:00,70.36,70.36,69.87,69.95,236236.0,64.0223,64.0223,63.5764,63.6492,236236.0
2022-09-27 09:30:00,70.16,70.3,69.9,70.12,45011.0,63.8403,63.9677,63.6037,63.8039,45011.0
2022-09-27 09:35:00,70.14,70.36,70.12,70.33,13015.0,63.8221,64.0223,63.8039,63.995,13015.0
2022-09-27 09:40:00,70.3,70.38,70.23,70.34,13307.0,63.9677,64.0405,63.904,64.0041,13307.0
2022-09-27 09:45:00,70.37,70.4,70.19,70.19,8233.0,64.0314,64.0587,63.8676,63.8676,8233.0
2022-09-27 09:50:00,70.18,70.24,70.12,70.19,4954.0,63.8585,63.9131,63.8039,63.8676,4954.0
2022-09-27 09:55:00,70.18,70.19,70.05,70.09,11180.0,63.8585,63.8676,63.7402,63.7766,11180.0
2022-09-27 10:00:00,70.09,70.1,69.75,69.89,27156.0,63.7766,63.7857,63.4672,63.5946,27156.0
2022-09-27 10:05:00,69.9,69.9,69.57,69.61,12200.0,63.6037,63.6037,63.3034,63.3398,12200.0
2022-09-27 10:10:00,69.61,69.71,69.58,69.67,17557.0,63.3398,63.4308,63.3125,63.3944,17557.0
2022-09-27 10:15:00,69.66,69.67,69.5,69.53,14190.0,63.3853,63.3944,63.2397,63.267,14190.0
2022-09-27 10:20:00,69.54,69.71,69.49,69.63,11036.0,63.2761,63.4308,63.2306,63.358,11036.0
2022-09-27 10:25:00,69.64,69.67,69.43,69.44,9521.0,63.3671,63.3944,63.176,63.1851,9521.0
2022-09-27 10:30:00,69.43,69.69,69.43,69.65,15859.0,63.176,63.4126,63.176,63.3762,15859.0
2022-09-27 10:35:00,69.67,69.96,69.66,69.9,19675.0,63.3944,63.6583,63.3853,63.6037,19675.0
2022-09-27 10:40:00,69.92,69.97,69.82,69.9,17845.0,63.6219,63.6674,63.5309,63.6037,17845.0
2022-09-27 10:45:00,69.89,70.05,69.85,70.0,21283.0,63.5946,63.7402,63.5582,63.6947,21283.0
2022-09-27 10:50:00,70.0,70.02,69.81,69.81,8944.0,63.6947,63.7129,63.5218,63.5218,8944.0
2022-09-27 10:55:00,69.8,69.84,69.69,69.72,18344.0,63.5127,63.5491,63.4126,63.4399,18344.0
2022-09-27 11:00:00,69.67,69.68,69.38,69.46,48014.0,63.3944,63.4035,63.1305,63.2033,48014.0
2022-09-27 11:05:00,69.47,69.62,69.47,69.5,48419.0,63.2124,63.3489,63.2124,63.2397,48419.0
2022-09-27 11:10:00,69.51,69.59,69.46,69.5,15830.0,63.2488,63.3216,63.2033,63.2397,15830.0
2022-09-27 11:15:00,69.52,69.58,69.42,69.43,16898.0,63.2579,63.3125,63.1669,63.176,16898.0
2022-09-27 11:20:00,69.43,69.43,69.04,69.07,37727.0,63.176,63.176,62.8212,62.8485,37727.0
2022-09-27 11:25:00,69.08,69.1,68.89,68.94,27154.0,62.8576,62.8758,62.6847,62.7302,27154.0
2022-09-27 11:30:00,68.94,69.09,68.93,69.06,10678.0,62.7302,62.8667,62.7211,62.8394,10678.0
2022-09-27 11:35:00,69.06,69.07,68.96,69.01,7331.0,62.8394,62.8485,62.7484,62.7939,7331.0
2022-09-27 11:40:00,68.98,69.12,68.98,69.02,9477.0,62.7666,62.894,62.7666,62.803,9477.0
2022-09-27 11:45:00,69.0,69.03,68.96,68.97,11565.0,62.7848,62.8121,62.7484,62.7575,11565.0
2022-09-27 11:50:00,68.97,68.99,68.65,68.67,39852.0,62.7575,62.7757,62.4663,62.4845,39852.0
2022-09-27 11:55:00,68.69,68.82,68.69,68.76,13019.0,62.5027,62.621,62.5027,62.5664,13019.0
2022-09-27 12:00:00,68.77,68.79,68.71,68.79,13628.0,62.5755,62.5937,62.5209,62.5937,13628.0
2022-09-27 12:05:00,68.78,68.84,68.71,68.76,10935.0,62.5846,62.6392,62.5209,62.5664,10935.0
2022-09-27 12:10:00,68.74,68.74,68.6,68.71,17011.0,62.5482,62.5482,62.4208,62.5209,17011.0
2022-09-27 12:15:00,68.71,68.71,68.52,68.55,13005.0,62.5209,62.5209,62.348,62.3753,13005.0
2022-09-27 12:20:00,68.54,68.65,68.5,68.57,16156.0,62.3662,62.4663,62.3298,62.3935,16156.0
2022-09-27 12:25:00,68.55,68.7,68.54,68.66,32346.0,62.3753,62.5118,62.3662,62.4754,32346.0
2022-09-27 12:30:00,68.65,68.76,68.63,68.74,12786.0,62.4663,62.5664,62.4481,62.5482,12786.0
2022-09-27 12:35:00,68.77,68.77,68.65,68.71,13524.0,62.5755,62.5755,62.4663,62.5209,13524.0
2022-09-27 12:40:00,68.7,68.82,68.69,68.78,14238.0,62.5118,62.621,62.5027,62.5846,14238.0
2022-09-27 12:45:00,68.77,68.95,68.77,68.92,11722.0,62.5755,62.7393,62.5755,62.712,11722.0
2022-09-27 12:50:00,68.91,68.92,68.73,68.89,13459.0,62.7029,62.712,62.5391,62.6847,13459.0
2022-09-27 12:55:00,68.88,69.0,68.86,68.92,10692.0,62.6756,62.7848,62.6574,62.712,10692.0
2022-09-27 13:00:00,68.92,68.94,68.75,68.77,19464.0,62.712,62.7302,62.5573,62.5755,19464.0
2022-09-27 13:05:00,68.78,68.92,68.77,68.82,19439.0,62.5846,62.712,62.5755,62.621,19439.0
2022-09-27 13:10:00,68.82,68.82,68.76,68.81,13692.0,62.621,62.621,62.5664,62.6119,13692.0
2022-09-27 13:15:00,68.8,68.87,68.79,68.83,12865.0,62.6028,62.6665,62.5937,62.6301,12865.0
2022-09-27 13:20:00,68.8,68.82,68.66,68.68,16679.0,62.6028,62.621,62.4754,62.4936,16679.0
2022-09-27 13:25:00,68.66,68.73,68.63,68.69,12289.0,62.4754,62.5391,62.4481,62.5027,12289.0
2022-09-27 13:30:00,68.67,68.73,68.61,68.66,15404.0,62.4845,62.5391,62.4299,62.4754,15404.0
2022-09-27 13:35:00,68.67,68.67,68.47,68.49,13257.0,62.4845,62.4845,62.3025,62.3207,13257.0
2022-09-27 13:40:00,68.48,68.51,68.39,68.48,18401.0,62.3116,62.3389,62.2297,62.3116,18401.0
2022-09-27 13:45:00,68.48,68.54,68.44,68.45,19070.0,62.3116,62.3662,62.2752,62.2843,19070.0
2022-09-27 13:50:00,68.43,68.43,68.33,68.33,11680.0,62.2661,62.2661,62.1751,62.1751,11680.0
2022-09-27 13:55:00,68.33,68.38,68.27,68.38,21536.0,62.1751,62.2206,62.1205,62.2206,21536.0
2022-09-27 14:00:00,68.36,68.55,68.35,68.55,19000.0,62.2024,62.3753,62.1933,62.3753,19000.0
2022-09-27 14:05:00,68.53,68.55,68.44,68.55,14758.0,62.3571,62.3753,62.2752,62.3753,14758.0
2022-09-27 14:10:00,68.54,68.58,68.48,68.48,11691.0,62.3662,62.4026,62.3116,62.3116,11691.0
2022-09-27 14:15:00,68.48,68.61,68.47,68.57,11224.0,62.3116,62.4299,62.3025,62.3935,11224.0
2022-09-27 14:20:00,68.59,68.69,68.54,68.69,10345.0,62.4117,62.5027,62.3662,62.5027,10345.0
2022-09-27 14:25:00,68.68,68.71,68.63,68.67,13547.0,62.4936,62.5209,62.4481,62.4845,13547.0
2022-09-27 14:30:00,68.68,68.68,68.56,68.62,23158.0,62.4936,62.4936,62.3844,62.439,23158.0
2022-09-27 14:35:00,68.62,68.76,68.59,68.73,38857.0,62.439,62.5664,62.4117,62.5391,38857.0
2022-09-27 14:40:00,68.76,68.8,68.68,68.69,31291.0,62.5664,62.6028,62.4936,62.5027,31291.0
2022-09-27 14:45:00,68.69,68.82,68.6,68.8,35022.0,62.5027,62.621,62.4208,62.6028,35022.0
2022-09-27 14:50:00,68.79,68.8,68.63,68.63,30090.0,62.5937,62.6028,62.4481,62.4481,30090.0
2022-09-27 14:55:00,68.62,68.67,68.59,68.62,25333.0,62.439,62.4845,62.4117,62.439,25333.0
2022-09-27 15:00:00,68.62,68.68,68.49,68.62,34627.0,62.439,62.4936,62.3207,62.439,34627.0
2022-09-27 15:05:00,68.63,68.65,68.55,68.61,25944.0,62.4481,62.4663,62.3753,62.4299,25944.0
2022-09-27 15:10:00,68.6,68.62,68.5,68.5,41311.0,62.4208,62.439,62.3298,62.3298,41311.0
2022-09-27 15:15:00,68.51,68.61,68.38,68.59,37641.0,62.3389,62.4299,62.2206,62.4117,37641.0
2022-09-27 15:20:00,68.58,68.59,68.45,68.55,31060.0,62.4026,62.4117,62.2843,62.3753,31060.0
2022-09-27 15:25:00,68.54,68.6,68.47,68.51,25096.0,62.3662,62.4208,62.3025,62.3389,25096.0
2022-09-27 15:30:00,68.52,68.55,68.32,68.37,33549.0,62.348,62.3753,62.166,62.2115,33549.0
2022-09-27 15:35:00,68.36,68.38,68.26,68.31,34932.0,62.2024,62.2206,62.1114,62.1569,34932.0
2022-09-27 15:40:00,68.31,68.32,68.14,68.3,122049.0,62.1569,62.166,62.0022,62.1478,122049.0
2022-09-27 15:45:00,68.29,68.34,68.2,68.28,64609.0,62.1387,62.1842,62.0568,62.1296,64609.0
2022-09-27 15:50:00,68.27,68.43,68.24,68.42,154890.0,62.1205,62.2661,62.0932,62.257,154890.0
2022-09-27 15:55:00,68.41,68.46,68.27,68.37,258058.0,62.2479,62.2934,62.1205,62.2115,258058.0
2022-09-28 09:30:00,68.98,69.2,68.42,68.59,55573.0,62.7666,62.9668,62.257,62.4117,55573.0
2022-09-28 09:35:00,68.63,68.64,68.1,68.14,23692.0,62.4481,62.4572,61.9658,62.0022,23692.0
2022-09-28 09:40:00,68.14,68.56,68.08,68.54,25963.0,62.0022,62.3844,61.9476,62.3662,25963.0
2022-09-28 09:45:00,68.58,68.82,68.46,68.67,29593.0,62.4026,62.621,62.2934,62.4845,29593.0
2022-09-28 09:50:00,68.7,68.83,68.64,68.73,14629.0,62.5118,62.6301,62.4572,62.5391,14629.0
2022-09-28 09:55:00,68.77,68.88,68.75,68.79,19308.0,62.5755,62.6756,62.5573,62.5937,19308.0
2022-09-28 10:00:00,68.81,69.06,68.79,68.87,13702.0,62.6119,62.8394,62.5937,62.6665,13702.0
2022-09-28 10:05:00,68.88,68.98,68.81,68.85,14528.0,62.6756,62.7666,62.6119,62.6483,14528.0
2022-09-28 10:10:00,68.88,68.97,68.83,68.92,9885.0,62.6756,62.7575,62.6301,62.712,9885.0
2022-09-28 10:15:00,68.91,68.95,68.82,68.84,13745.0,62.7029,62.7393,62.621,62.6392,13745.0
2022-09-28 10:20:00,68.86,68.99,68.82,68.94,12196.0,62.6574,62.7757,62.621,62.7302,12196.0
2022-09-28 10:25:00,68.97,69.05,68.85,69.01,27798.0,62.7575,62.8303,62.6483,62.7939,27798.0
2022-09-28 10:30:00,69.03,69.04,68.75,68.78,26348.0,62.8121,62.8212,62.5573,62.5846,26348.0
2022-09-28 10:35:00,68.76,69.03,68.75,68.9,21618.0,62.5664,62.8121,62.5573,62.6938,21618.0
2022-09-28 10:40:00,68.88,69.12,68.86,69.03,23675.0,62.6756,62.894,62.6574,62.8121,23675.0
2022-09-28 10:45:00,69.04,69.15,69.02,69.13,14445.0,62.8212,62.9213,62.803,62.9031,14445.0
2022-09-28 10:50:00,69.11,69.15,69.01,69.1,18726.0,62.8849,62.9213,62.7939,62.8758,18726.0
2022-09-28 10:55:00,69.09,69.14,68.99,69.02,10835.0,62.8667,62.9122,62.7757,62.803,10835.0
2022-09-28 11:00:00,69.01,69.08,68.95,69.01,11664.0,62.7939,62.8576,62.7393,62.7939,11664.0
2022-09-28 11:05:00,69.0,69.02,68.91,68.94,12417.0,62.7848,62.803,62.7029,62.7302,12417.0
2022-09-28 11:10:00,68.91,69.0,68.9,68.91,12839.0,62.7029,62.7848,62.6938,62.7029,12839.0
2022-09-28 11:15:00,68.91,69.08,68.91,68.97,14199.0,62.7029,62.8576,62.7029,62.7575,14199.0
2022-09-28 11:20:00,68.97,69.19,68.97,69.19,17462.0,62.7575,62.9577,62.7575,62.9577,17462.0
2022-09-28 11:25:00,69.2,69.26,69.12,69.14,17817.0,62.9668,63.0214,62.894,62.9122,17817.0
2022-09-28 11:30:00,69.13,69.15,68.92,69.06,20051.0,62.9031,62.9213,62.712,62.8394,20051.0
2022-09-28 11:35:00,69.1,69.1,68.74,68.76,17785.0,62.8758,62.8758,62.5482,62.5664,17785.0
2022-09-28 11:40:00,68.77,68.85,68.72,68.78,13094.0,62.5755,62.6483,62.53,62.5846,13094.0
2022-09-28 11:45:00,68.77,68.86,68.69,68.84,9921.0,62.5755,62.6574,62.5027,62.6392,9921.0
2022-09-28 11:50:00,68.82,68.96,68.79,68.95,8272.0,62.621,62.7484,62.5937,62.7393,8272.0
2022-09-28 11:55:00,68.98,69.03,68.93,69.01,16732.0,62.7666,62.8121,62.7211,62.7939,16732.0
2022-09-28 12:00:00,69.01,69.12,68.95,68.97,14571.0,62.7939,62.894,62.7393,62.7575,14571.0
2022-09-28 12:05:00,68.98,69.07,68.93,69.05,11766.0,62.7666,62.8485,62.7211,62.8303,11766.0
2022-09-28 12:10:00,69.04,69.16,69.02,69.15,16157.0,62.8212,62.9304,62.803,62.9213,16157.0
2022-09-28 12:15:00,69.15,69.24,69.13,69.18,24672.0,62.9213,63.0032,62.9031,62.9486,24672.0
2022-09-28 12:20:00,69.18,69.26,69.16,69.18,16721.0,62.9486,63.0214,62.9304,62.9486,16721.0
2022-09-28 12:25:00,69.16,69.22,69.06,69.06,15784.0,62.9304,62.985,62.8394,62.8394,15784.0
2022-09-28 12:30:00,69.04,69.14,69.04,69.13,18818.0,62.8212,62.9122,62.8212,62.9031,18818.0
2022-09-28 12:35:00,69.1,69.1,68.99,69.03,16784.0,62.8758,62.8758,62.7757,62.8121,16784.0
2022-09-28 12:40:00,69.04,69.17,69.01,69.16,12900.0,62.8212,62.9395,62.7939,62.9304,12900.0
2022-09-28 12:45:00,69.17,69.21,69.1,69.16,20306.0,62.9395,62.9759,62.8758,62.9304,20306.0
2022-09-28 12:50:00,69.17,69.23,69.13,69.19,14866.0,62.9395,62.9941,62.9031,62.9577,14866.0
2022-09-28 12:55:00,69.2,69.23,69.15,69.15,11005.0,62.9668,62.9941,62.9213,62.9213,11005.0
2022-09-28 13:00:00,69.15,69.21,69.08,69.17,27602.0,62.9213,62.9759,62.8576,62.9395,27602.0
2022-09-28 13:05:00,69.18,69.29,69.16,69.29,20541.0,62.9486,63.0487,62.9304,63.0487,20541.0
2022-09-28 13:10:00,69.25,69.35,69.24,69.29,14040.0,63.0123,63.1032,63.0032,63.0487,14040.0
2022-09-28 13:15:00,69.31,69.35,69.27,69.33,14153.0,63.0669,63.1032,63.0305,63.085,14153.0
2022-09-28 13:20:00,69.34,69.34,69.19,69.2,11700.0,63.0941,63.0941,62.9577,62.9668,11700.0
2022-09-28 13:25:00,69.2,69.2,69.12,69.14,14745.0,62.9668,62.9668,62.894,62.9122,14745.0
2022-09-28 13:30:00,69.13,69.13,68.99,69.01,17908.0,62.9031,62.9031,62.7757,62.7939,17908.0
2022-09-28 13:35:00,68.99,69.04,68.85,69.03,15441.0,62.7757,62.8212,62.6483,62.8121,15441.0
2022-09-28 13:40:00,69.0,69.09,69.0,69.04,17457.0,62.7848,62.8667,62.7848,62.8212,17457.0
2022-09-28 13:45:00,69.03,69.08,68.9,68.94,16525.0,62.8121,62.8576,62.6938,62.7302,16525.0
2022-09-28 13:50:00,68.94,68.94,68.85,68.9,21940.0,62.7302,62.7302,62.6483,62.6938,21940.0
2022-09-28 13:55:00,68.89,68.94,68.83,68.9,18238.0,62.6847,62.7302,62.6301,62.6938,18238.0
2022-09-28 14:00:00,68.9,68.94,68.87,68.9,24870.0,62.6938,62.7302,62.6665,62.6938,24870.0
2022-09-28 14:05:00,68.9,68.96,68.84,68.85,17800.0,62.6938,62.7484,62.6392,62.6483,17800.0
2022-09-28 14:10:00,68.85,68.85,68.74,68.79,16208.0,62.6483,62.6483,62.5482,62.5937,16208.0
2022-09-28 14:15:00,68.78,68.82,68.72,68.76,22112.0,62.5846,62.621,62.53,62.5664,22112.0
2022-09-28 14:20:00,68.77,68.83,68.74,68.75,11078.0,62.5755,62.6301,62.5482,62.5573,11078.0
2022-09-28 14:25:00,68.74,68.79,68.69,68.77,17440.0,62.5482,62.5937,62.5027,62.5755,17440.0
2022-09-28 14:30:00,68.77,68.9,68.75,68.9,16445.0,62.5755,62.6938,62.5573,62.6938,16445.0
2022-09-28 14:35:00,68.9,69.0,68.9,68.96,10186.0,62.6938,62.7848,62.6938,62.7484,10186.0
2022-09-28 14:40:00,68.96,68.96,68.85,68.9,18808.0,62.7484,62.7484,62.6483,62.6938,18808.0
2022-09-28 14:45:00,68.92,68.95,68.85,68.95,14855.0,62.712,62.7393,62.6483,62.7393,14855.0
2022-09-28 14:50:00,68.96,68.99,68.91,68.91,15792.0,62.7484,62.7757,62.7029,62.7029,15792.0
2022-09-28 14:55:00,68.92,68.93,68.84,68.84,16994.0,62.712,62.7211,62.6392,62.6392,16994.0
2022-09-28 15:00:00,68.83,69.0,68.81,68.98,16309.0,62.6301,62.7848,62.6119,62.7666,16309.0
2022-09-28 15:05:00,68.98,69.13,68.97,69.07,27374.0,62.7666,62.9031,62.7575,62.8485,27374.0
2022-09-28 15:10:00,69.05,69.16,69.05,69.14,26093.0,62.8303,62.9304,62.8303,62.9122,26093.0
2022-09-28 15:15:00,69.13,69.17,69.11,69.11,17169.0,62.9031,62.9395,62.8849,62.8849,17169.0
2022-09-28 15:20:00,69.11,69.11,69.01,69.03,20049.0,62.8849,62.8849,62.7939,62.8121,20049.0
2022-09-28 15:25:00,69.03,69.12,68.98,69.04,19798.0,62.8121,62.894,62.7666,62.8212,19798.0
2022-09-28 15:30:00,69.04,69.27,69.02,69.25,36761.0,62.8212,63.0305,62.803,63.0123,36761.0
2022-09-28 15:35:00,69.25,69.27,69.17,69.21,24749.0,63.0123,63.0305,62.9395,62.9759,24749.0
2022-09-28 15:40:00,69.21,69.31,69.2,69.3,49516.0,62.9759,63.0669,62.9668,63.0578,49516.0
2022-09-28 15:45:00,69.29,69.36,69.25,69.31,45120.0,63.0487,63.1123,63.0123,63.0669,45120.0
2022-09-28 15:50:00,69.29,69.29,69.1,69.12,82167.0,63.0487,63.0487,62.8758,62.894,82167.0
2022-09-28 15:55:00,69.11,69.12,68.85,68.9,177332.0,62.8849,62.894,62.6483,62.6938,177332.0
2022-09-29 09:30:00,68.45,68.88,68.16,68.27,48932.0,62.2843,62.6756,62.0204,62.1205,48932.0
2022-09-29 09:35:00,68.29,68.34,67.99,68.0,15780.0,62.1387,62.1842,61.8658,61.8748,15780.0
2022-09-29 09:40:00,67.99,67.99,67.54,67.58,23641.0,61.8658,61.8658,61.4563,61.4927,23641.0
2022-09-29 09:45:00,67.54,67.58,67.43,67.43,12065.0,61.4563,61.4927,61.3562,61.3562,12065.0
2022-09-29 09:50:00,67.47,67.54,67.41,67.47,6541.0,61.3926,61.4563,61.338,61.3926,6541.0
2022-09-29 09:55:00,67.49,67.49,67.24,67.28,16662.0,61.4108,61.4108,61.1833,61.2197,16662.0
2022-09-29 10:00:00,67.24,67.25,66.84,66.94,20559.0,61.1833,61.1924,60.8193,60.9103,20559.0
2022-09-29 10:05:00,66.96,67.1,66.94,66.99,13386.0,60.9285,61.0559,60.9103,60.9558,13386.0
2022-09-29 10:10:00,66.97,67.0,66.79,66.82,13933.0,60.9376,60.9649,60.7738,60.8011,13933.0
2022-09-29 10:15:00,66.83,66.89,66.74,66.79,11867.0,60.8102,60.8648,60.7283,60.7738,11867.0
2022-09-29 10:20:00,66.77,66.86,66.73,66.76,9540.0,60.7556,60.8375,60.7192,60.7465,9540.0
2022-09-29 10:25:00,66.79,66.87,66.74,66.77,11703.0,60.7738,60.8466,60.7283,60.7556,11703.0
2022-09-29 10:30:00,66.77,66.95,66.68,66.87,23312.0,60.7556,60.9194,60.6737,60.8466,23312.0
2022-09-29 10:35:00,66.86,66.95,66.82,66.91,14962.0,60.8375,60.9194,60.8011,60.883,14962.0
2022-09-29 10:40:00,66.87,67.01,66.87,66.87,15750.0,60.8466,60.974,60.8466,60.8466,15750.0
2022-09-29 10:45:00,66.87,66.88,66.78,66.81,7181.0,60.8466,60.8557,60.7647,60.792,7181.0
2022-09-29 10:50:00,66.85,66.98,66.85,66.86,11304.0,60.8284,60.9467,60.8284,60.8375,11304.0
2022-09-29 10:55:00,66.85,66.96,66.81,66.9,14335.0,60.8284,60.9285,60.792,60.8739,14335.0
2022-09-29 11:00:00,66.89,67.08,66.86,66.94,15291.0,60.8648,61.0377,60.8375,60.9103,15291.0
2022-09-29 11:05:00,66.9,67.19,66.84,67.16,12734.0,60.8739,61.1378,60.8193,61.1105,12734.0
2022-09-29 11:10:00,67.13,67.13,66.92,66.94,14185.0,61.0832,61.0832,60.8921,60.9103,14185.0
2022-09-29 11:15:00,66.93,66.96,66.85,66.9,22768.0,60.9012,60.9285,60.8284,60.8739,22768.0
2022-09-29 11:20:00,66.88,66.88,66.7,66.73,38358.0,60.8557,60.8557,60.6919,60.7192,38358.0
2022-09-29 11:25:00,66.72,66.79,66.6,66.72,39187.0,60.7101,60.7738,60.601,60.7101,39187.0
2022-09-29 11:30:00,66.7,66.7,66.52,66.61,35438.0,60.6919,60.6919,60.5282,60.6101,35438.0
2022-09-29 11:35:00,66.6,66.6,66.43,66.47,18776.0,60.601,60.601,60.4463,60.4827,18776.0
2022-09-29 11:40:00,66.48,66.61,66.41,66.61,29975.0,60.4918,60.6101,60.4281,60.6101,29975.0
2022-09-29 11:45:00,66.61,66.68,66.55,66.6,12964.0,60.6101,60.6737,60.5555,60.601,12964.0
2022-09-29 11:50:00,66.61,66.78,66.61,66.73,26902.0,60.6101,60.7647,60.6101,60.7192,26902.0
2022-09-29 11:55:00,66.74,66.76,66.56,66.57,16549.0,60.7283,60.7465,60.5646,60.5737,16549.0
2022-09-29 12:00:00,66.56,66.59,66.49,66.56,15123.0,60.5646,60.5919,60.5009,60.5646,15123.0
2022-09-29 12:05:00,66.56,66.58,66.46,66.51,20753.0,60.5646,60.5828,60.4736,60.5191,20753.0
2022-09-29 12:10:00,66.49,66.49,66.31,66.33,20647.0,60.5009,60.5009,60.3371,60.3553,20647.0
2022-09-29 12:15:00,66.33,66.34,66.21,66.24,16918.0,60.3553,60.3644,60.2461,60.2734,16918.0
2022-09-29 12:20:00,66.23,66.27,66.21,66.26,10009.0,60.2643,60.3007,60.2461,60.2916,10009.0
2022-09-29 12:25:00,66.27,66.29,66.18,66.23,48411.0,60.3007,60.3189,60.2188,60.2643,48411.0
2022-09-29 12:30:00,66.23,66.29,66.19,66.26,20749.0,60.2643,60.3189,60.2279,60.2916,20749.0
2022-09-29 12:35:00,66.27,66.27,66.13,66.19,13204.0,60.3007,60.3007,60.1733,60.2279,13204.0
2022-09-29 12:40:00,66.19,66.21,66.11,66.21,8514.0,60.2279,60.2461,60.1551,60.2461,8514.0
2022-09-29 12:45:00,66.22,66.28,66.17,66.19,8587.0,60.2552,60.3098,60.2097,60.2279,8587.0
2022-09-29 12:50:00,66.15,66.29,66.12,66.25,12002.0,60.1915,60.3189,60.1642,60.2825,12002.0
2022-09-29 12:55:00,66.26,66.28,66.12,66.12,13980.0,60.2916,60.3098,60.1642,60.1642,13980.0
2022-09-29 13:00:00,66.11,66.12,66.08,66.09,10198.0,60.1551,60.1642,60.1278,60.1369,10198.0
2022-09-29 13:05:00,66.09,66.1,66.0,66.03,16628.0,60.1369,60.146,60.055,60.0823,16628.0
2022-09-29 13:10:00,66.02,66.02,65.96,65.99,7828.0,60.0732,60.0732,60.0186,60.0459,7828.0
2022-09-29 13:15:00,65.98,65.98,65.88,65.9,5340.0,60.0368,60.0368,59.9458,59.964,5340.0
2022-09-29 13:20:00,65.89,65.91,65.76,65.77,7675.0,59.9549,59.9731,59.8366,59.8457,7675.0
2022-09-29 13:25:00,65.76,65.93,65.76,65.86,15537.0,59.8366,59.9913,59.8366,59.9276,15537.0
2022-09-29 13:30:00,65.85,65.93,65.78,65.93,17735.0,59.9185,59.9913,59.8548,59.9913,17735.0
2022-09-29 13:35:00,65.92,65.94,65.86,65.88,12152.0,59.9822,60.0004,59.9276,59.9458,12152.0
2022-09-29 13:40:00,65.88,65.89,65.8,65.83,34123.0,59.9458,59.9549,59.873,59.9003,34123.0
2022-09-29 13:45:00,65.81,65.86,65.81,65.82,6332.0,59.8821,59.9276,59.8821,59.8912,6332.0
2022-09-29 13:50:00,65.83,65.87,65.66,65.68,25858.0,59.9003,59.9367,59.7456,59.7638,25858.0
2022-09-29 13:55:00,65.66,65.72,65.65,65.68,13798.0,59.7456,59.8002,59.7365,59.7638,13798.0
2022-09-29 14:00:00,65.69,65.7,65.53,65.54,19574.0,59.7729,59.782,59.6273,59.6364,19574.0
2022-09-29 14:05:00,65.53,65.61,65.5,65.53,30551.0,59.6273,59.7001,59.6,59.6273,30551.0
2022-09-29 14:10:00,65.51,65.6,65.42,65.51,19899.0,59.6091,59.691,59.5272,59.6091,19899.0
2022-09-29 14:15:00,65.5,65.57,65.5,65.5,18972.0,59.6,59.6637,59.6,59.6,18972.0
2022-09-29 14:20:00,65.5,65.61,65.5,65.59,9937.0,59.6,59.7001,59.6,59.6819,9937.0
2022-09-29 14:25:00,65.6,65.82,65.59,65.76,24023.0,59.691,59.8912,59.6819,59.8366,24023.0
2022-09-29 14:30:00,65.76,65.82,65.65,65.66,23564.0,59.8366,59.8912,59.7365,59.7456,23564.0
2022-09-29 14:35:00,65.66,65.87,65.65,65.82,37498.0,59.7456,59.9367,59.7365,59.8912,37498.0
2022-09-29 14:40:00,65.8,65.85,65.74,65.74,26719.0,59.873,59.9185,59.8184,59.8184,26719.0
2022-09-29 14:45:00,65.73,65.81,65.72,65.72,18649.0,59.8093,59.8821,59.8002,59.8002,18649.0
2022-09-29 14:50:00,65.71,65.73,65.53,65.59,14550.0,59.7911,59.8093,59.6273,59.6819,14550.0
2022-09-29 14:55:00,65.59,65.59,65.45,65.48,23790.0,59.6819,59.6819,59.5545,59.5818,23790.0
2022-09-29 15:00:00,65.45,65.61,65.45,65.54,21102.0,59.5545,59.7001,59.5545,59.6364,21102.0
2022-09-29 15:05:00,65.55,65.62,65.53,65.6,22524.0,59.6455,59.7092,59.6273,59.691,22524.0
2022-09-29 15:10:00,65.6,65.74,65.59,65.71,29404.0,59.691,59.8184,59.6819,59.7911,29404.0
2022-09-29 15:15:00,65.71,65.78,65.58,65.64,30614.0,59.7911,59.8548,59.6728,59.7274,30614.0
2022-09-29 15:20:00,65.59,65.63,65.5,65.57,42450.0,59.6819,59.7183,59.6,59.6637,42450.0
2022-09-29 15:25:00,65.55,65.55,65.41,65.48,22340.0,59.6455,59.6455,59.5181,59.5818,22340.0
2022-09-29 15:30:00,65.48,65.66,65.46,65.61,44031.0,59.5818,59.7456,59.5636,59.7001,44031.0
2022-09-29 15:35:00,65.61,65.73,65.54,65.62,47796.0,59.7001,59.8093,59.6364,59.7092,47796.0
2022-09-29 15:40:00,65.63,65.66,65.41,65.51,73041.0,59.7183,59.7456,59.5181,59.6091,73041.0
2022-09-29 15:45:00,65.5,65.5,65.34,65.36,111088.0,59.6,59.6,59.4545,59.4726,111088.0
2022-09-29 15:50:00,65.36,65.47,65.24,65.3,165003.0,59.4726,59.5727,59.3635,59.4181,165003.0
2022-09-29 15:55:00,65.31,65.38,65.16,65.35,300171.0,59.4272,59.4908,59.2907,59.4636,300171.0
2022-09-30 09:30:00,65.59,66.16,65.38,65.57,218970.0,59.6819,60.2006,59.4908,59.6637,218970.0
2022-09-30 09:35:00,65.56,65.59,64.97,65.06,69767.0,59.6546,59.6819,59.1178,59.1997,69767.0
2022-09-30 09:40:00,65.05,65.38,65.01,65.18,104670.0,59.1906,59.4908,59.1542,59.3089,104670.0
2022-09-30 09:45:00,65.15,65.22,64.84,64.99,32805.0,59.2816,59.3453,58.9995,59.136,32805.0
2022-09-30 09:50:00,64.97,65.28,64.96,65.25,17496.0,59.1178,59.3999,59.1087,59.3726,17496.0
2022-09-30 09:55:00,65.27,65.42,65.26,65.35,15496.0,59.3908,59.5272,59.3817,59.4636,15496.0
2022-09-30 10:00:00,65.36,65.47,65.32,65.36,133535.0,59.4726,59.5727,59.4363,59.4726,133535.0
2022-09-30 10:05:00,65.36,65.37,65.15,65.25,41912.0,59.4726,59.4817,59.2816,59.3726,41912.0
2022-09-30 10:10:00,65.22,65.3,64.93,64.97,42192.0,59.3453,59.4181,59.0814,59.1178,42192.0
2022-09-30 10:15:00,64.98,65.06,64.75,65.05,29208.0,59.1269,59.1997,58.9176,59.1906,29208.0
2022-09-30 10:20:00,65.04,65.2,65.03,65.12,15579.0,59.1815,59.3271,59.1724,59.2543,15579.0
2022-09-30 10:25:00,65.08,65.16,64.85,64.94,39702.0,59.2179,59.2907,59.0086,59.0905,39702.0
2022-09-30 10:30:00,64.95,65.23,64.94,65.16,32360.0,59.0996,59.3544,59.0905,59.2907,32360.0
2022-09-30 10:35:00,65.14,65.15,65.05,65.13,14467.0,59.2725,59.2816,59.1906,59.2634,14467.0
2022-09-30 10:40:00,65.13,65.22,65.07,65.15,30924.0,59.2634,59.3453,59.2088,59.2816,30924.0
2022-09-30 10:45:00,65.16,65.21,65.1,65.12,151507.0,59.2907,59.3362,59.2361,59.2543,151507.0
2022-09-30 10:50:00,65.13,65.31,65.1,65.12,35461.0,59.2634,59.4272,59.2361,59.2543,35461.0
2022-09-30 10:55:00,65.12,65.13,64.79,64.82,30427.0,59.2543,59.2634,58.954,58.9813,30427.0
2022-09-30 11:00:00,64.82,65.05,64.74,65.01,24130.0,58.9813,59.1906,58.9085,59.1542,24130.0
2022-09-30 11:05:00,65.0,65.12,64.92,65.12,12333.0,59.1451,59.2543,59.0723,59.2543,12333.0
2022-09-30 11:10:00,65.12,65.19,65.03,65.08,16853.0,59.2543,59.318,59.1724,59.2179,16853.0
2022-09-30 11:15:00,65.09,65.19,65.04,65.19,25121.0,59.227,59.318,59.1815,59.318,25121.0
2022-09-30 11:20:00,65.2,65.29,65.18,65.23,22887.0,59.3271,59.409,59.3089,59.3544,22887.0
2022-09-30 11:25:00,65.23,65.36,65.2,65.25,42105.0,59.3544,59.4726,59.3271,59.3726,42105.0
2022-09-30 11:30:00,65.26,65.28,65.15,65.18,29320.0,59.3817,59.3999,59.2816,59.3089,29320.0
2022-09-30 11:35:00,65.17,65.25,65.13,65.14,40208.0,59.2998,59.3726,59.2634,59.2725,40208.0
2022-09-30 11:40:00,65.15,65.15,64.88,65.0,128028.0,59.2816,59.2816,59.0359,59.1451,128028.0
2022-09-30 11:45:00,64.98,65.01,64.82,64.84,73902.0,59.1269,59.1542,58.9813,58.9995,73902.0
2022-09-30 11:50:00,64.82,64.82,64.62,64.68,40234.0,58.9813,58.9813,58.7993,58.8539,40234.0
2022-09-30 11:55:00,64.66,64.81,64.66,64.81,32573.0,58.8357,58.9722,58.8357,58.9722,32573.0
2022-09-30 12:00:00,64.8,64.83,64.72,64.78,25952.0,58.9631,58.9904,58.8903,58.9449,25952.0
2022-09-30 12:05:00,64.77,64.78,64.6,64.64,44996.0,58.9358,58.9449,58.7811,58.8175,44996.0
2022-09-30 12:10:00,64.64,64.71,64.62,64.63,18223.0,58.8175,58.8812,58.7993,58.8084,18223.0
2022-09-30 12:15:00,64.61,64.63,64.53,64.61,21481.0,58.7902,58.8084,58.7174,58.7902,21481.0
2022-09-30 12:20:00,64.61,64.81,64.56,64.77,17359.0,58.7902,58.9722,58.7447,58.9358,17359.0
2022-09-30 12:25:00,64.77,64.77,64.65,64.7,9819.0,58.9358,58.9358,58.8266,58.8721,9819.0
2022-09-30 12:30:00,64.71,64.77,64.68,64.74,17598.0,58.8812,58.9358,58.8539,58.9085,17598.0
2022-09-30 12:35:00,64.72,64.77,64.68,64.75,8680.0,58.8903,58.9358,58.8539,58.9176,8680.0
2022-09-30 12:40:00,64.75,64.83,64.74,64.82,7017.0,58.9176,58.9904,58.9085,58.9813,7017.0
2022-09-30 12:45:00,64.81,64.84,64.71,64.72,7240.0,58.9722,58.9995,58.8812,58.8903,7240.0
2022-09-30 12:50:00,64.72,64.76,64.69,64.72,15107.0,58.8903,58.9267,58.863,58.8903,15107.0
2022-09-30 12:55:00,64.72,64.82,64.72,64.78,13541.0,58.8903,58.9813,58.8903,58.9449,13541.0
2022-09-30 13:00:00,64.76,64.76,64.65,64.68,14328.0,58.9267,58.9267,58.8266,58.8539,14328.0
2022-09-30 13:05:00,64.67,64.77,64.66,64.76,16615.0,58.8448,58.9358,58.8357,58.9267,16615.0
2022-09-30 13:10:00,64.75,64.82,64.7,64.7,23098.0,58.9176,58.9813,58.8721,58.8721,23098.0
2022-09-30 13:15:00,64.7,64.74,64.64,64.69,22231.0,58.8721,58.9085,58.8175,58.863,22231.0
2022-09-30 13:20:00,64.67,64.73,64.61,64.63,9903.0,58.8448,58.8994,58.7902,58.8084,9903.0
2022-09-30 13:25:00,64.64,64.71,64.62,64.67,18696.0,58.8175,58.8812,58.7993,58.8448,18696.0
2022-09-30 13:30:00,64.67,64.8,64.67,64.69,28761.0,58.8448,58.9631,58.8448,58.863,28761.0
2022-09-30 13:35:00,64.67,64.7,64.58,64.64,18038.0,58.8448,58.8721,58.7629,58.8175,18038.0
2022-09-30 13:40:00,64.65,64.67,64.58,64.59,15698.0,58.8266,58.8448,58.7629,58.772,15698.0
2022-09-30 13:45:00,64.58,64.58,64.47,64.48,27940.0,58.7629,58.7629,58.6628,58.6719,27940.0
2022-09-30 13:50:00,64.47,64.62,64.46,64.59,29192.0,58.6628,58.7993,58.6537,58.772,29192.0
2022-09-30 13:55:00,64.59,64.74,64.58,64.72,17347.0,58.772,58.9085,58.7629,58.8903,17347.0
2022-09-30 14:00:00,64.73,64.8,64.66,64.68,29069.0,58.8994,58.9631,58.8357,58.8539,29069.0
2022-09-30 14:05:00,64.68,64.71,64.58,64.67,21778.0,58.8539,58.8812,58.7629,58.8448,21778.0
2022-09-30 14:10:00,64.67,64.7,64.56,64.61,18008.0,58.8448,58.8721,58.7447,58.7902,18008.0
2022-09-30 14:15:00,64.62,64.71,64.61,64.63,18661.0,58.7993,58.8812,58.7902,58.8084,18661.0
2022-09-30 14:20:00,64.61,64.65,64.52,64.57,27380.0,58.7902,58.8266,58.7083,58.7538,27380.0
2022-09-30 14:25:00,64.57,64.58,64.44,64.48,35639.0,58.7538,58.7629,58.6355,58.6719,35639.0
2022-09-30 14:30:00,64.49,64.49,64.41,64.48,35871.0,58.681,58.681,58.6082,58.6719,35871.0
2022-09-30 14:35:00,64.47,64.47,64.35,64.39,16707.0,58.6628,58.6628,58.5536,58.59,16707.0
2022-09-30 14:40:00,64.4,64.4,64.21,64.29,16858.0,58.5991,58.5991,58.4262,58.499,16858.0
2022-09-30 14:45:00,64.3,64.3,64.16,64.28,22599.0,58.5081,58.5081,58.3807,58.4899,22599.0
2022-09-30 14:50:00,64.26,64.31,64.23,64.3,15833.0,58.4717,58.5172,58.4444,58.5081,15833.0
2022-09-30 14:55:00,64.29,64.31,64.17,64.17,22419.0,58.499,58.5172,58.3898,58.3898,22419.0
2022-09-30 15:00:00,64.15,64.37,64.14,64.31,24619.0,58.3716,58.5718,58.3625,58.5172,24619.0
2022-09-30 15:05:00,64.3,64.44,64.3,64.34,17435.0,58.5081,58.6355,58.5081,58.5445,17435.0
2022-09-30 15:10:00,64.34,64.46,64.23,64.26,14353.0,58.5445,58.6537,58.4444,58.4717,14353.0
2022-09-30 15:15:00,64.23,64.39,64.2,64.34,16865.0,58.4444,58.59,58.4171,58.5445,16865.0
2022-09-30 15:20:00,64.34,64.43,64.3,64.36,22319.0,58.5445,58.6264,58.5081,58.5627,22319.0
2022-09-30 15:25:00,64.35,64.5,64.29,64.49,29735.0,58.5536,58.6901,58.499,58.681,29735.0
2022-09-30 15:30:00,64.5,64.61,64.33,64.42,34627.0,58.6901,58.7902,58.5354,58.6173,34627.0
2022-09-30 15:35:00,64.42,64.49,64.36,64.43,43974.0,58.6173,58.681,58.5627,58.6264,43974.0
2022-09-30 15:40:00,64.44,64.52,64.38,64.44,63272.0,58.6355,58.7083,58.5809,58.6355,63272.0
2022-09-30 15:45:00,64.44,64.51,64.41,64.49,91958.0,58.6355,58.6992,58.6082,58.681,91958.0
2022-09-30 15:50:00,64.48,64.49,63.86,64.08,312190.0,58.6719,58.681,58.1078,58.3079,312190.0
2022-09-30 15:55:00,64.09,64.09,63.84,64.0,512074.0,58.317,58.317,58.0896,58.2352,512074.0
2022-10-03 09:30:00,64.72,65.11,64.52,64.8,64352.0,58.8903,59.2452,58.7083,58.9631,64352.0
2022-10-03 09:35:00,64.79,64.85,64.55,64.7,12638.0,58.954,59.0086,58.7356,58.8721,12638.0
2022-10-03 09:40:00,64.73,64.76,64.42,64.58,13620.0,58.8994,58.9267,58.6173,58.7629,13620.0
2022-10-03 09:45:00,64.59,64.61,64.42,64.61,13539.0,58.772,58.7902,58.6173,58.7902,13539.0
2022-10-03 09:50:00,64.6,64.65,64.3,64.4,13787.0,58.7811,58.8266,58.5081,58.5991,13787.0
2022-10-03 09:55:00,64.41,64.85,64.41,64.78,12457.0,58.6082,59.0086,58.6082,58.9449,12457.0
2022-10-03 10:00:00,64.84,65.08,64.82,65.04,49294.0,58.9995,59.2179,58.9813,59.1815,49294.0
2022-10-03 10:05:00,65.04,65.49,65.02,65.47,47548.0,59.1815,59.5909,59.1633,59.5727,47548.0
2022-10-03 10:10:00,65.47,65.49,65.31,65.46,26129.0,59.5727,59.5909,59.4272,59.5636,26129.0
2022-10-03 10:15:00,65.49,65.65,65.44,65.63,81338.0,59.5909,59.7365,59.5454,59.7183,81338.0
2022-10-03 10:20:00,65.64,65.8,65.52,65.58,62139.0,59.7274,59.873,59.6182,59.6728,62139.0
2022-10-03 10:25:00,65.57,65.64,65.46,65.46,41545.0,59.6637,59.7274,59.5636,59.5636,41545.0
2022-10-03 10:30:00,65.44,65.49,65.37,65.44,16460.0,59.5454,59.5909,59.4817,59.5454,16460.0
2022-10-03 10:35:00,65.46,65.51,65.33,65.4,23383.0,59.5636,59.6091,59.4454,59.509,23383.0
2022-10-03 10:40:00,65.4,65.57,65.38,65.5,19669.0,59.509,59.6637,59.4908,59.6,19669.0
2022-10-03 10:45:00,65.52,65.7,65.52,65.66,17964.0,59.6182,59.782,59.6182,59.7456,17964.0
2022-10-03 10:50:00,65.67,65.74,65.6,65.66,13318.0,59.7547,59.8184,59.691,59.7456,13318.0
2022-10-03 10:55:00,65.69,65.74,65.61,65.65,20682.0,59.7729,59.8184,59.7001,59.7365,20682.0
2022-10-03 11:00:00,65.67,65.78,65.66,65.68,17132.0,59.7547,59.8548,59.7456,59.7638,17132.0
2022-10-03 11:05:00,65.66,65.78,65.63,65.77,14569.0,59.7456,59.8548,59.7183,59.8457,14569.0
2022-10-03 11:10:00,65.79,65.93,65.79,65.93,13140.0,59.8639,59.9913,59.8639,59.9913,13140.0
2022-10-03 11:15:00,65.93,66.01,65.87,65.87,10747.0,59.9913,60.0641,59.9367,59.9367,10747.0
2022-10-03 11:20:00,65.86,65.91,65.83,65.88,8639.0,59.9276,59.9731,59.9003,59.9458,8639.0
2022-10-03 11:25:00,65.85,65.85,65.76,65.81,13513.0,59.9185,59.9185,59.8366,59.8821,13513.0
2022-10-03 11:30:00,65.8,65.89,65.75,65.81,9316.0,59.873,59.9549,59.8275,59.8821,9316.0
2022-10-03 11:35:00,65.81,65.81,65.6,65.71,12484.0,59.8821,59.8821,59.691,59.7911,12484.0
2022-10-03 11:40:00,65.73,65.85,65.7,65.72,9008.0,59.8093,59.9185,59.782,59.8002,9008.0
2022-10-03 11:45:00,65.67,65.72,65.62,65.71,4898.0,59.7547,59.8002,59.7092,59.7911,4898.0
2022-10-03 11:50:00,65.72,65.75,65.68,65.72,9152.0,59.8002,59.8275,59.7638,59.8002,9152.0
2022-10-03 11:55:00,65.71,65.71,65.6,65.66,7541.0,59.7911,59.7911,59.691,59.7456,7541.0
2022-10-03 12:00:00,65.65,65.71,65.59,65.64,7757.0,59.7365,59.7911,59.6819,59.7274,7757.0
2022-10-03 12:05:00,65.63,65.7,65.62,65.68,8217.0,59.7183,59.782,59.7092,59.7638,8217.0
2022-10-03 12:10:00,65.67,65.77,65.66,65.68,9262.0,59.7547,59.8457,59.7456,59.7638,9262.0
2022-10-03 12:15:00,65.69,65.81,65.65,65.75,9836.0,59.7729,59.8821,59.7365,59.8275,9836.0
2022-10-03 12:20:00,65.76,65.83,65.72,65.82,24222.0,59.8366,59.9003,59.8002,59.8912,24222.0
2022-10-03 12:25:00,65.82,65.83,65.57,65.59,14874.0,59.8912,59.9003,59.6637,59.6819,14874.0
2022-10-03 12:30:00,65.59,65.65,65.55,65.65,12133.0,59.6819,59.7365,59.6455,59.7365,12133.0
2022-10-03 12:35:00,65.65,65.71,65.58,65.71,5177.0,59.7365,59.7911,59.6728,59.7911,5177.0
2022-10-03 12:40:00,65.7,65.71,65.64,65.71,4600.0,59.782,59.7911,59.7274,59.7911,4600.0
2022-10-03 12:45:00,65.73,65.79,65.67,65.77,9075.0,59.8093,59.8639,59.7547,59.8457,9075.0
2022-10-03 12:50:00,65.79,65.84,65.72,65.76,6566.0,59.8639,59.9094,59.8002,59.8366,6566.0
2022-10-03 12:55:00,65.75,65.82,65.7,65.77,5637.0,59.8275,59.8912,59.782,59.8457,5637.0
2022-10-03 13:00:00,65.81,65.86,65.78,65.83,11128.0,59.8821,59.9276,59.8548,59.9003,11128.0
2022-10-03 13:05:00,65.83,65.88,65.79,65.88,9191.0,59.9003,59.9458,59.8639,59.9458,9191.0
2022-10-03 13:10:00,65.89,65.96,65.84,65.96,7197.0,59.9549,60.0186,59.9094,60.0186,7197.0
2022-10-03 13:15:00,65.97,65.99,65.91,65.91,4458.0,60.0277,60.0459,59.9731,59.9731,4458.0
2022-10-03 13:20:00,65.9,66.05,65.9,65.99,13986.0,59.964,60.1005,59.964,60.0459,13986.0
2022-10-03 13:25:00,66.0,66.0,65.88,65.89,7418.0,60.055,60.055,59.9458,59.9549,7418.0
2022-10-03 13:30:00,65.9,65.97,65.9,65.96,13852.0,59.964,60.0277,59.964,60.0186,13852.0
2022-10-03 13:35:00,65.98,65.99,65.91,65.94,7580.0,60.0368,60.0459,59.9731,60.0004,7580.0
2022-10-03 13:40:00,65.94,65.96,65.85,65.85,6276.0,60.0004,60.0186,59.9185,59.9185,6276.0
2022-10-03 13:45:00,65.86,65.92,65.86,65.89,15136.0,59.9276,59.9822,59.9276,59.9549,15136.0
2022-10-03 13:50:00,65.89,65.9,65.79,65.8,6907.0,59.9549,59.964,59.8639,59.873,6907.0
2022-10-03 13:55:00,65.8,65.81,65.73,65.77,3371.0,59.873,59.8821,59.8093,59.8457,3371.0
2022-10-03 14:00:00,65.79,65.91,65.78,65.91,12303.0,59.8639,59.9731,59.8548,59.9731,12303.0
2022-10-03 14:05:00,65.91,66.01,65.91,65.95,10702.0,59.9731,60.0641,59.9731,60.0095,10702.0
2022-10-03 14:10:00,65.95,65.98,65.86,65.94,7301.0,60.0095,60.0368,59.9276,60.0004,7301.0
2022-10-03 14:15:00,65.93,65.94,65.9,65.91,4672.0,59.9913,60.0004,59.964,59.9731,4672.0
2022-10-03 14:20:00,65.91,65.92,65.81,65.82,10855.0,59.9731,59.9822,59.8821,59.8912,10855.0
2022-10-03 14:25:00,65.83,65.9,65.79,65.87,19810.0,59.9003,59.964,59.8639,59.9367,19810.0
2022-10-03 14:30:00,65.87,65.9,65.76,65.77,9067.0,59.9367,59.964,59.8366,59.8457,9067.0
2022-10-03 14:35:00,65.76,65.88,65.76,65.85,10202.0,59.8366,59.9458,59.8366,59.9185,10202.0
2022-10-03 14:40:00,65.84,65.92,65.83,65.91,7075.0,59.9094,59.9822,59.9003,59.9731,7075.0
2022-10-03 14:45:00,65.9,65.9,65.83,65.89,18341.0,59.964,59.964,59.9003,59.9549,18341.0
2022-10-03 14:50:00,65.89,65.93,65.87,65.9,9177.0,59.9549,59.9913,59.9367,59.964,9177.0
2022-10-03 14:55:00,65.9,65.91,65.76,65.79,26932.0,59.964,59.9731,59.8366,59.8639,26932.0
2022-10-03 15:00:00,65.75,65.77,65.66,65.69,8586.0,59.8275,59.8457,59.7456,59.7729,8586.0
2022-10-03 15:05:00,65.7,65.74,65.67,65.7,11688.0,59.782,59.8184,59.7547,59.782,11688.0
2022-10-03 15:10:00,65.7,65.72,65.64,65.66,22382.0,59.782,59.8002,59.7274,59.7456,22382.0
2022-10-03 15:15:00,65.65,65.78,65.58,65.77,15051.0,59.7365,59.8548,59.6728,59.8457,15051.0
2022-10-03 15:20:00,65.77,65.81,65.72,65.74,7205.0,59.8457,59.8821,59.8002,59.8184,7205.0
2022-10-03 15:25:00,65.75,65.83,65.74,65.79,11656.0,59.8275,59.9003,59.8184,59.8639,11656.0
2022-10-03 15:30:00,65.78,65.81,65.72,65.73,26072.0,59.8548,59.8821,59.8002,59.8093,26072.0
2022-10-03 15:35:00,65.74,65.81,65.68,65.7,16999.0,59.8184,59.8821,59.7638,59.782,16999.0
2022-10-03 15:40:00,65.69,65.73,65.6,65.66,27274.0,59.7729,59.8093,59.691,59.7456,27274.0
2022-10-03 15:45:00,65.64,65.7,65.57,65.65,25824.0,59.7274,59.782,59.6637,59.7365,25824.0
2022-10-03 15:50:00,65.65,65.67,65.55,65.58,84564.0,59.7365,59.7547,59.6455,59.6728,84564.0
2022-10-03 15:55:00,65.57,65.58,65.46,65.52,143927.0,59.6637,59.6728,59.5636,59.6182,143927.0
2022-10-04 09:30:00,65.7,65.89,65.33,65.85,76262.0,59.782,59.9549,59.4454,59.9185,76262.0
2022-10-04 09:35:00,65.82,66.14,65.82,66.13,19446.0,59.8912,60.1824,59.8912,60.1733,19446.0
2022-10-04 09:40:00,66.16,66.27,66.1,66.18,31833.0,60.2006,60.3007,60.146,60.2188,31833.0
2022-10-04 09:45:00,66.18,66.45,66.06,66.45,33168.0,60.2188,60.4645,60.1096,60.4645,33168.0
2022-10-04 09:50:00,66.46,66.48,66.13,66.24,31923.0,60.4736,60.4918,60.1733,60.2734,31923.0
2022-10-04 09:55:00,66.26,66.49,66.21,66.49,24781.0,60.2916,60.5009,60.2461,60.5009,24781.0
2022-10-04 10:00:00,66.5,66.68,66.48,66.6,26580.0,60.51,60.6737,60.4918,60.601,26580.0
2022-10-04 10:05:00,66.58,66.58,66.25,66.38,11477.0,60.5828,60.5828,60.2825,60.4008,11477.0
2022-10-04 10:10:00,66.36,66.41,66.28,66.32,10390.0,60.3826,60.4281,60.3098,60.3462,10390.0
2022-10-04 10:15:00,66.35,66.42,66.31,66.38,13680.0,60.3735,60.4372,60.3371,60.4008,13680.0
2022-10-04 10:20:00,66.37,66.43,66.31,66.42,22074.0,60.3917,60.4463,60.3371,60.4372,22074.0
2022-10-04 10:25:00,66.43,66.6,66.41,66.49,18343.0,60.4463,60.601,60.4281,60.5009,18343.0
2022-10-04 10:30:00,66.49,66.63,66.49,66.59,16692.0,60.5009,60.6283,60.5009,60.5919,16692.0
2022-10-04 10:35:00,66.6,66.6,66.51,66.51,15870.0,60.601,60.601,60.5191,60.5191,15870.0
2022-10-04 10:40:00,66.46,66.48,66.09,66.09,37799.0,60.4736,60.4918,60.1369,60.1369,37799.0
2022-10-04 10:45:00,66.05,66.18,65.94,66.11,18942.0,60.1005,60.2188,60.0004,60.1551,18942.0
2022-10-04 10:50:00,66.1,66.1,65.93,66.04,37146.0,60.146,60.146,59.9913,60.0914,37146.0
2022-10-04 10:55:00,66.06,66.15,66.04,66.07,31561.0,60.1096,60.1915,60.0914,60.1187,31561.0
2022-10-04 11:00:00,66.07,66.22,66.01,66.2,26691.0,60.1187,60.2552,60.0641,60.237,26691.0
2022-10-04 11:05:00,66.2,66.2,66.06,66.1,36618.0,60.237,60.237,60.1096,60.146,36618.0
2022-10-04 11:10:00,66.1,66.1,65.95,65.99,24902.0,60.146,60.146,60.0095,60.0459,24902.0
2022-10-04 11:15:00,65.99,66.01,65.93,65.97,21122.0,60.0459,60.0641,59.9913,60.0277,21122.0
2022-10-04 11:20:00,65.96,66.14,65.96,66.1,11674.0,60.0186,60.1824,60.0186,60.146,11674.0
2022-10-04 11:25:00,66.1,66.13,66.04,66.05,14495.0,60.146,60.1733,60.0914,60.1005,14495.0
2022-10-04 11:30:00,66.06,66.1,65.97,66.05,27404.0,60.1096,60.146,60.0277,60.1005,27404.0
2022-10-04 11:35:00,66.06,66.23,66.03,66.23,20734.0,60.1096,60.2643,60.0823,60.2643,20734.0
2022-10-04 11:40:00,66.19,66.2,66.11,66.13,13672.0,60.2279,60.237,60.1551,60.1733,13672.0
2022-10-04 11:45:00,66.14,66.14,66.04,66.08,9218.0,60.1824,60.1824,60.0914,60.1278,9218.0
2022-10-04 11:50:00,66.08,66.11,65.97,65.97,7638.0,60.1278,60.1551,60.0277,60.0277,7638.0
2022-10-04 11:55:00,65.95,65.96,65.89,65.93,6003.0,60.0095,60.0186,59.9549,59.9913,6003.0
2022-10-04 12:00:00,65.94,66.04,65.93,66.03,4441.0,60.0004,60.0914,59.9913,60.0823,4441.0
2022-10-04 12:05:00,66.04,66.09,66.02,66.09,9619.0,60.0914,60.1369,60.0732,60.1369,9619.0
2022-10-04 12:10:00,66.11,66.15,66.08,66.12,7834.0,60.1551,60.1915,60.1278,60.1642,7834.0
2022-10-04 12:15:00,66.12,66.15,66.1,66.11,6548.0,60.1642,60.1915,60.146,60.1551,6548.0
2022-10-04 12:20:00,66.1,66.19,66.09,66.18,7117.0,60.146,60.2279,60.1369,60.2188,7117.0
2022-10-04 12:25:00,66.17,66.24,66.14,66.14,7297.0,60.2097,60.2734,60.1824,60.1824,7297.0
2022-10-04 12:30:00,66.15,66.24,66.13,66.24,8282.0,60.1915,60.2734,60.1733,60.2734,8282.0
2022-10-04 12:35:00,66.24,66.31,66.22,66.26,6687.0,60.2734,60.3371,60.2552,60.2916,6687.0
2022-10-04 12:40:00,66.26,66.26,66.11,66.14,8317.0,60.2916,60.2916,60.1551,60.1824,8317.0
2022-10-04 12:45:00,66.15,66.16,65.98,66.02,8179.0,60.1915,60.2006,60.0368,60.0732,8179.0
2022-10-04 12:50:00,66.0,66.0,65.93,65.99,10803.0,60.055,60.055,59.9913,60.0459,10803.0
2022-10-04 12:55:00,66.0,66.05,65.99,66.0,8022.0,60.055,60.1005,60.0459,60.055,8022.0
2022-10-04 13:00:00,65.98,66.06,65.95,66.06,11296.0,60.0368,60.1096,60.0095,60.1096,11296.0
2022-10-04 13:05:00,66.07,66.07,65.95,66.0,5824.0,60.1187,60.1187,60.0095,60.055,5824.0
2022-10-04 13:10:00,66.0,66.02,65.88,65.88,6445.0,60.055,60.0732,59.9458,59.9458,6445.0
2022-10-04 13:15:00,65.89,65.9,65.76,65.77,9897.0,59.9549,59.964,59.8366,59.8457,9897.0
2022-10-04 13:20:00,65.76,65.86,65.72,65.83,10992.0,59.8366,59.9276,59.8002,59.9003,10992.0
2022-10-04 13:25:00,65.82,65.91,65.82,65.89,8596.0,59.8912,59.9731,59.8912,59.9549,8596.0
2022-10-04 13:30:00,65.91,65.95,65.88,65.92,11723.0,59.9731,60.0095,59.9458,59.9822,11723.0
2022-10-04 13:35:00,65.91,65.95,65.81,65.85,10801.0,59.9731,60.0095,59.8821,59.9185,10801.0
2022-10-04 13:40:00,65.86,65.94,65.83,65.83,7536.0,59.9276,60.0004,59.9003,59.9003,7536.0
2022-10-04 13:45:00,65.81,65.9,65.81,65.87,9276.0,59.8821,59.964,59.8821,59.9367,9276.0
2022-10-04 13:50:00,65.88,65.96,65.8,65.96,8957.0,59.9458,60.0186,59.873,60.0186,8957.0
2022-10-04 13:55:00,65.97,66.02,65.94,65.97,9449.0,60.0277,60.0732,60.0004,60.0277,9449.0
2022-10-04 14:00:00,65.95,65.98,65.89,65.9,17412.0,60.0095,60.0368,59.9549,59.964,17412.0
2022-10-04 14:05:00,65.92,65.99,65.9,65.97,10858.0,59.9822,60.0459,59.964,60.0277,10858.0
2022-10-04 14:10:00,65.96,65.98,65.84,65.85,15529.0,60.0186,60.0368,59.9094,59.9185,15529.0
2022-10-04 14:15:00,65.84,65.88,65.8,65.8,5448.0,59.9094,59.9458,59.873,59.873,5448.0
2022-10-04 14:20:00,65.79,65.86,65.79,65.86,6800.0,59.8639,59.9276,59.8639,59.9276,6800.0
2022-10-04 14:25:00,65.85,65.86,65.73,65.73,8211.0,59.9185,59.9276,59.8093,59.8093,8211.0
2022-10-04 14:30:00,65.7,65.86,65.7,65.8,8634.0,59.782,59.9276,59.782,59.873,8634.0
2022-10-04 14:35:00,65.8,65.81,65.75,65.78,10283.0,59.873,59.8821,59.8275,59.8548,10283.0
2022-10-04 14:40:00,65.78,65.81,65.75,65.79,8224.0,59.8548,59.8821,59.8275,59.8639,8224.0
2022-10-04 14:45:00,65.81,65.92,65.81,65.89,14773.0,59.8821,59.9822,59.8821,59.9549,14773.0
2022-10-04 14:50:00,65.89,65.94,65.87,65.9,21919.0,59.9549,60.0004,59.9367,59.964,21919.0
2022-10-04 14:55:00,65.91,65.97,65.89,65.92,31749.0,59.9731,60.0277,59.9549,59.9822,31749.0
2022-10-04 15:00:00,65.91,65.94,65.85,65.92,32223.0,59.9731,60.0004,59.9185,59.9822,32223.0
2022-10-04 15:05:00,65.91,65.93,65.83,65.83,18893.0,59.9731,59.9913,59.9003,59.9003,18893.0
2022-10-04 15:10:00,65.81,65.86,65.68,65.84,14712.0,59.8821,59.9276,59.7638,59.9094,14712.0
2022-10-04 15:15:00,65.85,65.89,65.82,65.87,13336.0,59.9185,59.9549,59.8912,59.9367,13336.0
2022-10-04 15:20:00,65.87,66.03,65.84,66.03,27243.0,59.9367,60.0823,59.9094,60.0823,27243.0
2022-10-04 15:25:00,66.03,66.19,66.01,66.19,21524.0,60.0823,60.2279,60.0641,60.2279,21524.0
2022-10-04 15:30:00,66.18,66.18,66.03,66.07,26415.0,60.2188,60.2188,60.0823,60.1187,26415.0
2022-10-04 15:35:00,66.08,66.34,66.06,66.26,31294.0,60.1278,60.3644,60.1096,60.2916,31294.0
2022-10-04 15:40:00,66.26,66.39,66.25,66.38,48784.0,60.2916,60.4099,60.2825,60.4008,48784.0
2022-10-04 15:45:00,66.39,66.44,66.31,66.4,43539.0,60.4099,60.4554,60.3371,60.419,43539.0
2022-10-04 15:50:00,66.41,66.52,66.39,66.52,82910.0,60.4281,60.5282,60.4099,60.5282,82910.0
2022-10-04 15:55:00,66.51,66.52,66.34,66.48,177354.0,60.5191,60.5282,60.3644,60.4918,177354.0
2022-10-05 09:30:00,65.84,65.84,65.31,65.4,55722.0,59.9094,59.9094,59.4272,59.509,55722.0
2022-10-05 09:35:00,65.43,65.46,64.91,64.91,29272.0,59.5363,59.5636,59.0632,59.0632,29272.0
2022-10-05 09:40:00,64.9,64.99,64.7,64.75,22382.0,59.0541,59.136,58.8721,58.9176,22382.0
2022-10-05 09:45:00,64.78,64.8,64.61,64.66,14032.0,58.9449,58.9631,58.7902,58.8357,14032.0
2022-10-05 09:50:00,64.67,64.79,64.51,64.56,24235.0,58.8448,58.954,58.6992,58.7447,24235.0
2022-10-05 09:55:00,64.52,64.64,64.52,64.64,19020.0,58.7083,58.8175,58.7083,58.8175,19020.0
2022-10-05 10:00:00,64.62,64.62,64.31,64.46,37766.0,58.7993,58.7993,58.5172,58.6537,37766.0
2022-10-05 10:05:00,64.45,64.47,64.28,64.31,37254.0,58.6446,58.6628,58.4899,58.5172,37254.0
2022-10-05 10:10:00,64.31,64.33,63.98,64.03,40207.0,58.5172,58.5354,58.217,58.2625,40207.0
2022-10-05 10:15:00,64.0,64.04,63.91,63.98,19500.0,58.2352,58.2715,58.1533,58.217,19500.0
2022-10-05 10:20:00,63.98,64.16,63.98,64.13,21516.0,58.217,58.3807,58.217,58.3534,21516.0
2022-10-05 10:25:00,64.13,64.15,63.97,63.98,30731.0,58.3534,58.3716,58.2079,58.217,30731.0
2022-10-05 10:30:00,63.97,64.01,63.84,63.9,23624.0,58.2079,58.2443,58.0896,58.1442,23624.0
2022-10-05 10:35:00,63.92,63.96,63.79,63.85,19352.0,58.1624,58.1988,58.0441,58.0987,19352.0
2022-10-05 10:40:00,63.9,64.11,63.86,64.08,20419.0,58.1442,58.3352,58.1078,58.3079,20419.0
2022-10-05 10:45:00,64.07,64.07,63.93,64.02,34887.0,58.2988,58.2988,58.1715,58.2534,34887.0
2022-10-05 10:50:00,64.03,64.07,63.98,64.04,25992.0,58.2625,58.2988,58.217,58.2715,25992.0
2022-10-05 10:55:00,64.02,64.05,63.92,64.01,10539.0,58.2534,58.2806,58.1624,58.2443,10539.0
2022-10-05 11:00:00,64.03,64.1,63.99,64.02,21491.0,58.2625,58.3261,58.2261,58.2534,21491.0
2022-10-05 11:05:00,64.02,64.04,63.92,63.95,7884.0,58.2534,58.2715,58.1624,58.1897,7884.0
2022-10-05 11:10:00,63.96,64.01,63.92,64.01,10921.0,58.1988,58.2443,58.1624,58.2443,10921.0
2022-10-05 11:15:00,63.98,64.1,63.98,64.09,13487.0,58.217,58.3261,58.217,58.317,13487.0
2022-10-05 11:20:00,64.09,64.3,63.96,64.28,105209.0,58.317,58.5081,58.1988,58.4899,105209.0
2022-10-05 11:25:00,64.27,64.3,64.07,64.1,26254.0,58.4808,58.5081,58.2988,58.3261,26254.0
2022-10-05 11:30:00,64.09,64.17,64.07,64.13,45175.0,58.317,58.3898,58.2988,58.3534,45175.0
2022-10-05 11:35:00,64.12,64.2,64.11,64.13,21333.0,58.3443,58.4171,58.3352,58.3534,21333.0
2022-10-05 11:40:00,64.14,64.14,64.05,64.09,16264.0,58.3625,58.3625,58.2806,58.317,16264.0
2022-10-05 11:45:00,64.07,64.12,64.02,64.04,10350.0,58.2988,58.3443,58.2534,58.2715,10350.0
2022-10-05 11:50:00,64.04,64.15,64.04,64.12,8249.0,58.2715,58.3716,58.2715,58.3443,8249.0
2022-10-05 11:55:00,64.11,64.11,63.99,64.05,7323.0,58.3352,58.3352,58.2261,58.2806,7323.0
2022-10-05 12:00:00,64.01,64.01,63.91,63.95,12887.0,58.2443,58.2443,58.1533,58.1897,12887.0
2022-10-05 12:05:00,63.97,64.13,63.92,64.13,26882.0,58.2079,58.3534,58.1624,58.3534,26882.0
2022-10-05 12:10:00,64.15,64.22,64.08,64.12,18611.0,58.3716,58.4353,58.3079,58.3443,18611.0
2022-10-05 12:15:00,64.13,64.24,64.12,64.15,40152.0,58.3534,58.4535,58.3443,58.3716,40152.0
2022-10-05 12:20:00,64.15,64.24,64.14,64.22,30177.0,58.3716,58.4535,58.3625,58.4353,30177.0
2022-10-05 12:25:00,64.22,64.22,64.1,64.13,13345.0,58.4353,58.4353,58.3261,58.3534,13345.0
2022-10-05 12:30:00,64.14,64.17,64.11,64.12,9657.0,58.3625,58.3898,58.3352,58.3443,9657.0
2022-10-05 12:35:00,64.11,64.15,64.06,64.14,17075.0,58.3352,58.3716,58.2897,58.3625,17075.0
2022-10-05 12:40:00,64.12,64.21,64.09,64.18,18716.0,58.3443,58.4262,58.317,58.3989,18716.0
2022-10-05 12:45:00,64.17,64.43,64.15,64.43,17739.0,58.3898,58.6264,58.3716,58.6264,17739.0
2022-10-05 12:50:00,64.45,64.46,64.31,64.38,34499.0,58.6446,58.6537,58.5172,58.5809,34499.0
2022-10-05 12:55:00,64.37,64.41,64.26,64.26,27116.0,58.5718,58.6082,58.4717,58.4717,27116.0
2022-10-05 13:00:00,64.28,64.32,64.27,64.31,10432.0,58.4899,58.5263,58.4808,58.5172,10432.0
2022-10-05 13:05:00,64.3,64.42,64.29,64.3,15921.0,58.5081,58.6173,58.499,58.5081,15921.0
2022-10-05 13:10:00,64.3,64.36,64.29,64.34,11445.0,58.5081,58.5627,58.499,58.5445,11445.0
2022-10-05 13:15:00,64.34,64.46,64.34,64.46,30253.0,58.5445,58.6537,58.5445,58.6537,30253.0
2022-10-05 13:20:00,64.46,64.57,64.45,64.46,35311.0,58.6537,58.7538,58.6446,58.6537,35311.0
2022-10-05 13:25:00,64.45,64.49,64.41,64.43,9936.0,58.6446,58.681,58.6082,58.6264,9936.0
2022-10-05 13:30:00,64.41,64.42,64.34,64.41,38950.0,58.6082,58.6173,58.5445,58.6082,38950.0
2022-10-05 13:35:00,64.43,64.56,64.41,64.55,12848.0,58.6264,58.7447,58.6082,58.7356,12848.0
2022-10-05 13:40:00,64.54,64.69,64.51,64.69,22337.0,58.7265,58.863,58.6992,58.863,22337.0
2022-10-05 13:45:00,64.7,64.77,64.65,64.76,11931.0,58.8721,58.9358,58.8266,58.9267,11931.0
2022-10-05 13:50:00,64.76,64.79,64.65,64.66,13734.0,58.9267,58.954,58.8266,58.8357,13734.0
2022-10-05 13:55:00,64.64,64.64,64.55,64.57,10253.0,58.8175,58.8175,58.7356,58.7538,10253.0
2022-10-05 14:00:00,64.56,64.71,64.55,64.68,16778.0,58.7447,58.8812,58.7356,58.8539,16778.0
2022-10-05 14:05:00,64.69,64.75,64.65,64.73,14773.0,58.863,58.9176,58.8266,58.8994,14773.0
2022-10-05 14:10:00,64.72,64.81,64.69,64.74,55042.0,58.8903,58.9722,58.863,58.9085,55042.0
2022-10-05 14:15:00,64.74,64.84,64.73,64.83,27892.0,58.9085,58.9995,58.8994,58.9904,27892.0
2022-10-05 14:20:00,64.82,64.92,64.82,64.84,9492.0,58.9813,59.0723,58.9813,58.9995,9492.0
2022-10-05 14:25:00,64.83,64.84,64.74,64.82,6972.0,58.9904,58.9995,58.9085,58.9813,6972.0
2022-10-05 14:30:00,64.81,64.81,64.65,64.67,7470.0,58.9722,58.9722,58.8266,58.8448,7470.0
2022-10-05 14:35:00,64.68,64.8,64.68,64.74,13573.0,58.8539,58.9631,58.8539,58.9085,13573.0
2022-10-05 14:40:00,64.76,64.76,64.7,64.7,8536.0,58.9267,58.9267,58.8721,58.8721,8536.0
2022-10-05 14:45:00,64.7,64.74,64.68,64.68,10497.0,58.8721,58.9085,58.8539,58.8539,10497.0
2022-10-05 14:50:00,64.68,64.79,64.67,64.73,16085.0,58.8539,58.954,58.8448,58.8994,16085.0
2022-10-05 14:55:00,64.71,64.75,64.66,64.69,13741.0,58.8812,58.9176,58.8357,58.863,13741.0
2022-10-05 15:00:00,64.69,64.87,64.69,64.86,18989.0,58.863,59.0268,58.863,59.0177,18989.0
2022-10-05 15:05:00,64.86,64.88,64.83,64.87,9768.0,59.0177,59.0359,58.9904,59.0268,9768.0
2022-10-05 15:10:00,64.87,64.9,64.79,64.9,14600.0,59.0268,59.0541,58.954,59.0541,14600.0
2022-10-05 15:15:00,64.89,64.89,64.8,64.85,9533.0,59.045,59.045,58.9631,59.0086,9533.0
2022-10-05 15:20:00,64.85,64.86,64.77,64.82,16484.0,59.0086,59.0177,58.9358,58.9813,16484.0
2022-10-05 15:25:00,64.81,64.81,64.73,64.76,14805.0,58.9722,58.9722,58.8994,58.9267,14805.0
2022-10-05 15:30:00,64.76,64.79,64.64,64.65,18550.0,58.9267,58.954,58.8175,58.8266,18550.0
2022-10-05 15:35:00,64.63,64.66,64.57,64.57,27233.0,58.8084,58.8357,58.7538,58.7538,27233.0
2022-10-05 15:40:00,64.54,64.54,64.37,64.48,33443.0,58.7265,58.7265,58.5718,58.6719,33443.0
2022-10-05 15:45:00,64.47,64.49,64.39,64.45,36153.0,58.6628,58.681,58.59,58.6446,36153.0
2022-10-05 15:50:00,64.44,64.44,64.22,64.3,83461.0,58.6355,58.6355,58.4353,58.5081,83461.0
2022-10-05 15:55:00,64.3,64.34,64.23,64.33,212797.0,58.5081,58.5445,58.4444,58.5354,212797.0
2022-10-06 09:30:00,63.99,64.18,63.39,63.52,61562.0,58.2261,58.3989,57.6801,57.7984,61562.0
2022-10-06 09:35:00,63.51,63.52,63.09,63.32,33517.0,57.7893,57.7984,57.4071,57.6164,33517.0
2022-10-06 09:40:00,63.3,63.62,63.3,63.5,43012.0,57.5982,57.8894,57.5982,57.7802,43012.0
2022-10-06 09:45:00,63.49,63.6,63.31,63.32,36267.0,57.7711,57.8712,57.6073,57.6164,36267.0
2022-10-06 09:50:00,63.33,63.33,62.91,62.92,33176.0,57.6255,57.6255,57.2433,57.2524,33176.0
2022-10-06 09:55:00,62.91,62.91,62.67,62.71,17503.0,57.2433,57.2433,57.025,57.0614,17503.0
2022-10-06 10:00:00,62.7,62.71,62.51,62.67,22503.0,57.0523,57.0614,56.8794,57.025,22503.0
2022-10-06 10:05:00,62.68,62.8,62.4,62.5,24678.0,57.0341,57.1432,56.7793,56.8703,24678.0
2022-10-06 10:10:00,62.51,62.64,62.4,62.57,33882.0,56.8794,56.9977,56.7793,56.934,33882.0
2022-10-06 10:15:00,62.57,62.75,62.55,62.61,26833.0,56.934,57.0977,56.9158,56.9704,26833.0
2022-10-06 10:20:00,62.62,62.68,62.57,62.63,18621.0,56.9795,57.0341,56.934,56.9886,18621.0
2022-10-06 10:25:00,62.63,62.63,62.39,62.43,54914.0,56.9886,56.9886,56.7702,56.8066,54914.0
2022-10-06 10:30:00,62.44,62.56,62.4,62.51,70700.0,56.8157,56.9249,56.7793,56.8794,70700.0
2022-10-06 10:35:00,62.51,62.65,62.5,62.58,35161.0,56.8794,57.0068,56.8703,56.9431,35161.0
2022-10-06 10:40:00,62.58,62.73,62.56,62.69,31022.0,56.9431,57.0795,56.9249,57.0432,31022.0
2022-10-06 10:45:00,62.7,62.93,62.63,62.89,37445.0,57.0523,57.2615,56.9886,57.2251,37445.0
2022-10-06 10:50:00,62.88,62.95,62.69,62.76,24593.0,57.216,57.2797,57.0432,57.1068,24593.0
2022-10-06 10:55:00,62.77,62.94,62.76,62.93,32706.0,57.1159,57.2706,57.1068,57.2615,32706.0
2022-10-06 11:00:00,62.94,62.99,62.78,62.8,63208.0,57.2706,57.3161,57.125,57.1432,63208.0
2022-10-06 11:05:00,62.81,62.86,62.68,62.69,15171.0,57.1523,57.1978,57.0341,57.0432,15171.0
2022-10-06 11:10:00,62.7,62.71,62.61,62.68,23261.0,57.0523,57.0614,56.9704,57.0341,23261.0
2022-10-06 11:15:00,62.67,62.9,62.66,62.86,31857.0,57.025,57.2342,57.0159,57.1978,31857.0
2022-10-06 11:20:00,62.87,62.87,62.78,62.85,20120.0,57.2069,57.2069,57.125,57.1887,20120.0
2022-10-06 11:25:00,62.85,62.88,62.79,62.84,17356.0,57.1887,57.216,57.1341,57.1796,17356.0
2022-10-06 11:30:00,62.85,62.85,62.66,62.67,15945.0,57.1887,57.1887,57.0159,57.025,15945.0
2022-10-06 11:35:00,62.65,62.77,62.65,62.67,29776.0,57.0068,57.1159,57.0068,57.025,29776.0
2022-10-06 11:40:00,62.67,62.74,62.62,62.65,24537.0,57.025,57.0886,56.9795,57.0068,24537.0
2022-10-06 11:45:00,62.65,62.68,62.58,62.6,25847.0,57.0068,57.0341,56.9431,56.9613,25847.0
2022-10-06 11:50:00,62.6,62.66,62.56,62.61,21519.0,56.9613,57.0159,56.9249,56.9704,21519.0
2022-10-06 11:55:00,62.61,62.65,62.31,62.34,63293.0,56.9704,57.0068,56.6974,56.7247,63293.0
2022-10-06 12:00:00,62.3,62.38,62.19,62.37,55494.0,56.6883,56.7611,56.5882,56.752,55494.0
2022-10-06 12:05:00,62.38,62.42,62.29,62.3,33497.0,56.7611,56.7975,56.6792,56.6883,33497.0
2022-10-06 12:10:00,62.31,62.37,62.27,62.3,18438.0,56.6974,56.752,56.661,56.6883,18438.0
2022-10-06 12:15:00,62.3,62.35,62.24,62.35,11859.0,56.6883,56.7338,56.6337,56.7338,11859.0
2022-10-06 12:20:00,62.37,62.49,62.35,62.42,21064.0,56.752,56.8612,56.7338,56.7975,21064.0
2022-10-06 12:25:00,62.42,62.45,62.37,62.44,11336.0,56.7975,56.8248,56.752,56.8157,11336.0
2022-10-06 12:30:00,62.45,62.46,62.39,62.43,10503.0,56.8248,56.8339,56.7702,56.8066,10503.0
2022-10-06 12:35:00,62.41,62.43,62.36,62.43,13051.0,56.7884,56.8066,56.7429,56.8066,13051.0
2022-10-06 12:40:00,62.41,62.48,62.4,62.46,12124.0,56.7884,56.8521,56.7793,56.8339,12124.0
2022-10-06 12:45:00,62.47,62.47,62.37,62.43,13732.0,56.843,56.843,56.752,56.8066,13732.0
2022-10-06 12:50:00,62.43,62.43,62.32,62.33,13567.0,56.8066,56.8066,56.7065,56.7156,13567.0
2022-10-06 12:55:00,62.33,62.4,62.26,62.4,25925.0,56.7156,56.7793,56.6519,56.7793,25925.0
2022-10-06 13:00:00,62.4,62.43,62.23,62.25,24372.0,56.7793,56.8066,56.6246,56.6428,24372.0
2022-10-06 13:05:00,62.24,62.25,62.13,62.14,19102.0,56.6337,56.6428,56.5336,56.5427,19102.0
2022-10-06 13:10:00,62.14,62.29,62.13,62.29,20589.0,56.5427,56.6792,56.5336,56.6792,20589.0
2022-10-06 13:15:00,62.29,62.32,62.23,62.25,8307.0,56.6792,56.7065,56.6246,56.6428,8307.0
2022-10-06 13:20:00,62.24,62.34,62.24,62.3,17183.0,56.6337,56.7247,56.6337,56.6883,17183.0
2022-10-06 13:25:00,62.3,62.32,62.17,62.23,14748.0,56.6883,56.7065,56.57,56.6246,14748.0
2022-10-06 13:30:00,62.23,62.23,62.08,62.15,26745.0,56.6246,56.6246,56.4881,56.5518,26745.0
2022-10-06 13:35:00,62.15,62.21,62.02,62.04,17215.0,56.5518,56.6064,56.4335,56.4517,17215.0
2022-10-06 13:40:00,62.03,62.12,62.03,62.09,20163.0,56.4426,56.5245,56.4426,56.4972,20163.0
2022-10-06 13:45:00,62.08,62.12,62.06,62.1,19759.0,56.4881,56.5245,56.4699,56.5063,19759.0
2022-10-06 13:50:00,62.09,62.16,62.07,62.09,19641.0,56.4972,56.5609,56.479,56.4972,19641.0
2022-10-06 13:55:00,62.08,62.15,62.05,62.09,14257.0,56.4881,56.5518,56.4608,56.4972,14257.0
2022-10-06 14:00:00,62.1,62.1,61.99,62.05,64165.0,56.5063,56.5063,56.4062,56.4608,64165.0
2022-10-06 14:05:00,62.05,62.08,62.01,62.05,77424.0,56.4608,56.4881,56.4244,56.4608,77424.0
2022-10-06 14:10:00,62.06,62.1,62.04,62.05,19744.0,56.4699,56.5063,56.4517,56.4608,19744.0
2022-10-06 14:15:00,62.05,62.09,61.92,61.92,33893.0,56.4608,56.4972,56.3425,56.3425,33893.0
2022-10-06 14:20:00,61.93,62.03,61.92,62.03,20388.0,56.3516,56.4426,56.3425,56.4426,20388.0
2022-10-06 14:25:00,62.04,62.17,62.02,62.14,63024.0,56.4517,56.57,56.4335,56.5427,63024.0
2022-10-06 14:30:00,62.14,62.3,62.14,62.28,30282.0,56.5427,56.6883,56.5427,56.6701,30282.0
2022-10-06 14:35:00,62.3,62.36,62.27,62.27,17743.0,56.6883,56.7429,56.661,56.661,17743.0
2022-10-06 14:40:00,62.27,62.27,62.15,62.15,12673.0,56.661,56.661,56.5518,56.5518,12673.0
2022-10-06 14:45:00,62.15,62.16,62.02,62.02,18258.0,56.5518,56.5609,56.4335,56.4335,18258.0
2022-10-06 14:50:00,62.02,62.1,61.94,62.09,23672.0,56.4335,56.5063,56.3607,56.4972,23672.0
2022-10-06 14:55:00,62.09,62.2,62.01,62.04,22786.0,56.4972,56.5973,56.4244,56.4517,22786.0
2022-10-06 15:00:00,62.03,62.1,61.97,62.09,36062.0,56.4426,56.5063,56.388,56.4972,36062.0
2022-10-06 15:05:00,62.08,62.08,61.98,62.02,20088.0,56.4881,56.4881,56.3971,56.4335,20088.0
2022-10-06 15:10:00,62.03,62.05,61.92,62.05,15333.0,56.4426,56.4608,56.3425,56.4608,15333.0
2022-10-06 15:15:00,62.05,62.14,62.02,62.11,27900.0,56.4608,56.5427,56.4335,56.5154,27900.0
2022-10-06 15:20:00,62.11,62.29,62.08,62.18,41277.0,56.5154,56.6792,56.4881,56.5791,41277.0
2022-10-06 15:25:00,62.19,62.2,62.12,62.17,25678.0,56.5882,56.5973,56.5245,56.57,25678.0
2022-10-06 15:30:00,62.17,62.19,61.96,62.01,43303.0,56.57,56.5882,56.3789,56.4244,43303.0
2022-10-06 15:35:00,62.01,62.02,61.9,61.95,35831.0,56.4244,56.4335,56.3243,56.3698,35831.0
2022-10-06 15:40:00,61.93,62.05,61.89,61.98,33933.0,56.3516,56.4608,56.3152,56.3971,33933.0
2022-10-06 15:45:00,61.98,62.0,61.85,61.9,50716.0,56.3971,56.4153,56.2788,56.3243,50716.0
2022-10-06 15:50:00,61.89,61.96,61.84,61.93,111543.0,56.3152,56.3789,56.2697,56.3516,111543.0
2022-10-06 15:55:00,61.93,61.93,61.73,61.83,259613.0,56.3516,56.3516,56.1696,56.2606,259613.0
2022-10-07 09:30:00,61.63,62.04,61.28,61.56,54521.0,56.0786,56.4517,55.7602,56.0149,54521.0
2022-10-07 09:35:00,61.57,61.63,61.4,61.53,20404.0,56.024,56.0786,55.8693,55.9876,20404.0
2022-10-07 09:40:00,61.53,61.64,60.85,60.86,85627.0,55.9876,56.0877,55.3689,55.378,85627.0
2022-10-07 09:45:00,60.86,61.16,60.84,61.16,46972.0,55.378,55.651,55.3598,55.651,46972.0
2022-10-07 09:50:00,61.16,61.39,61.08,61.09,29791.0,55.651,55.8603,55.5782,55.5873,29791.0
2022-10-07 09:55:00,61.07,61.28,60.99,61.27,24435.0,55.5691,55.7602,55.4963,55.7511,24435.0
2022-10-07 10:00:00,61.27,61.27,60.99,61.1,31599.0,55.7511,55.7511,55.4963,55.5964,31599.0
2022-10-07 10:05:00,61.08,61.19,61.0,61.04,43672.0,55.5782,55.6783,55.5054,55.5418,43672.0
2022-10-07 10:10:00,61.05,61.22,61.03,61.07,43744.0,55.5509,55.7056,55.5327,55.5691,43744.0
2022-10-07 10:15:00,61.07,61.1,60.88,60.97,23594.0,55.5691,55.5964,55.3962,55.4781,23594.0
2022-10-07 10:20:00,60.99,61.08,60.97,61.01,48280.0,55.4963,55.5782,55.4781,55.5145,48280.0
2022-10-07 10:25:00,61.02,61.02,60.86,60.86,17109.0,55.5236,55.5236,55.378,55.378,17109.0
2022-10-07 10:30:00,60.83,60.83,60.69,60.73,21273.0,55.3507,55.3507,55.2233,55.2597,21273.0
2022-10-07 10:35:00,60.73,60.84,60.71,60.82,14345.0,55.2597,55.3598,55.2415,55.3416,14345.0
2022-10-07 10:40:00,60.82,60.98,60.8,60.98,13944.0,55.3416,55.4872,55.3234,55.4872,13944.0
2022-10-07 10:45:00,61.0,61.07,60.93,60.98,12964.0,55.5054,55.5691,55.4417,55.4872,12964.0
2022-10-07 10:50:00,60.96,61.03,60.9,61.01,13505.0,55.469,55.5327,55.4144,55.5145,13505.0
2022-10-07 10:55:00,61.02,61.06,60.95,61.0,16081.0,55.5236,55.56,55.4599,55.5054,16081.0
2022-10-07 11:00:00,61.01,61.16,60.94,61.16,13381.0,55.5145,55.651,55.4508,55.651,13381.0
2022-10-07 11:05:00,61.14,61.17,60.99,61.06,15551.0,55.6328,55.6601,55.4963,55.56,15551.0
2022-10-07 11:10:00,61.06,61.15,61.06,61.15,11117.0,55.56,55.6419,55.56,55.6419,11117.0
2022-10-07 11:15:00,61.15,61.16,61.01,61.02,27183.0,55.6419,55.651,55.5145,55.5236,27183.0
2022-10-07 11:20:00,61.02,61.09,60.92,61.05,46264.0,55.5236,55.5873,55.4326,55.5509,46264.0
2022-10-07 11:25:00,61.05,61.11,60.99,61.07,91266.0,55.5509,55.6055,55.4963,55.5691,91266.0
2022-10-07 11:30:00,61.05,61.1,60.88,60.94,44925.0,55.5509,55.5964,55.3962,55.4508,44925.0
2022-10-07 11:35:00,60.94,61.06,60.92,61.02,10832.0,55.4508,55.56,55.4326,55.5236,10832.0
2022-10-07 11:40:00,61.01,61.02,60.88,60.98,16863.0,55.5145,55.5236,55.3962,55.4872,16863.0
2022-10-07 11:45:00,60.98,61.05,60.87,60.87,30134.0,55.4872,55.5509,55.3871,55.3871,30134.0
2022-10-07 11:50:00,60.85,60.9,60.75,60.75,24358.0,55.3689,55.4144,55.2779,55.2779,24358.0
2022-10-07 11:55:00,60.76,60.82,60.75,60.76,21416.0,55.287,55.3416,55.2779,55.287,21416.0
2022-10-07 12:00:00,60.74,60.74,60.59,60.63,16961.0,55.2688,55.2688,55.1323,55.1687,16961.0
2022-10-07 12:05:00,60.62,60.69,60.61,60.65,24370.0,55.1596,55.2233,55.1505,55.1869,24370.0
2022-10-07 12:10:00,60.66,60.66,60.52,60.53,52229.0,55.196,55.196,55.0686,55.0777,52229.0
2022-10-07 12:15:00,60.53,60.59,60.49,60.5,84932.0,55.0777,55.1323,55.0413,55.0504,84932.0
2022-10-07 12:20:00,60.5,60.51,60.4,60.43,72824.0,55.0504,55.0595,54.9594,54.9867,72824.0
2022-10-07 12:25:00,60.43,60.46,60.38,60.4,103924.0,54.9867,55.014,54.9412,54.9594,103924.0
2022-10-07 12:30:00,60.4,60.44,60.35,60.37,102189.0,54.9594,54.9958,54.9139,54.9321,102189.0
2022-10-07 12:35:00,60.36,60.41,60.29,60.35,69706.0,54.923,54.9685,54.8593,54.9139,69706.0
2022-10-07 12:40:00,60.34,60.37,60.26,60.27,43438.0,54.9048,54.9321,54.832,54.8411,43438.0
2022-10-07 12:45:00,60.27,60.47,60.25,60.46,67524.0,54.8411,55.0231,54.8229,55.014,67524.0
2022-10-07 12:50:00,60.46,60.51,60.41,60.45,12292.0,55.014,55.0595,54.9685,55.0049,12292.0
2022-10-07 12:55:00,60.45,60.46,60.41,60.42,16055.0,55.0049,55.014,54.9685,54.9776,16055.0
2022-10-07 13:00:00,60.41,60.41,60.32,60.36,33331.0,54.9685,54.9685,54.8866,54.923,33331.0
2022-10-07 13:05:00,60.37,60.39,60.22,60.25,69877.0,54.9321,54.9503,54.7956,54.8229,69877.0
2022-10-07 13:10:00,60.24,60.26,60.16,60.19,35000.0,54.8138,54.832,54.741,54.7683,35000.0
2022-10-07 13:15:00,60.22,60.37,60.22,60.37,36750.0,54.7956,54.9321,54.7956,54.9321,36750.0
2022-10-07 13:20:00,60.37,60.37,60.16,60.18,19519.0,54.9321,54.9321,54.741,54.7592,19519.0
2022-10-07 13:25:00,60.15,60.26,60.14,60.21,41090.0,54.7319,54.832,54.7228,54.7865,41090.0
2022-10-07 13:30:00,60.2,60.2,60.06,60.07,29876.0,54.7774,54.7774,54.6501,54.6592,29876.0
2022-10-07 13:35:00,60.06,60.11,60.01,60.04,46548.0,54.6501,54.6955,54.6046,54.6319,46548.0
2022-10-07 13:40:00,60.06,60.2,60.05,60.13,58333.0,54.6501,54.7774,54.641,54.7137,58333.0
2022-10-07 13:45:00,60.13,60.13,60.01,60.02,27894.0,54.7137,54.7137,54.6046,54.6137,27894.0
2022-10-07 13:50:00,60.02,60.11,60.0,60.02,15924.0,54.6137,54.6955,54.5955,54.6137,15924.0
2022-10-07 13:55:00,60.03,60.08,59.99,60.01,23489.0,54.6228,54.6682,54.5864,54.6046,23489.0
2022-10-07 14:00:00,60.01,60.13,60.0,60.06,63215.0,54.6046,54.7137,54.5955,54.6501,63215.0
2022-10-07 14:05:00,60.05,60.1,60.03,60.05,34092.0,54.641,54.6864,54.6228,54.641,34092.0
2022-10-07 14:10:00,60.05,60.11,59.99,60.11,30867.0,54.641,54.6955,54.5864,54.6955,30867.0
2022-10-07 14:15:00,60.11,60.28,60.11,60.17,33218.0,54.6955,54.8502,54.6955,54.7501,33218.0
2022-10-07 14:20:00,60.16,60.19,60.06,60.07,47439.0,54.741,54.7683,54.6501,54.6592,47439.0
2022-10-07 14:25:00,60.08,60.16,60.04,60.07,39826.0,54.6682,54.741,54.6319,54.6592,39826.0
2022-10-07 14:30:00,60.07,60.07,59.97,60.02,20234.0,54.6592,54.6592,54.5682,54.6137,20234.0
2022-10-07 14:35:00,60.0,60.01,59.9,59.92,21482.0,54.5955,54.6046,54.5045,54.5227,21482.0
2022-10-07 14:40:00,59.93,59.94,59.86,59.89,29668.0,54.5318,54.5409,54.4681,54.4954,29668.0
2022-10-07 14:45:00,59.9,59.93,59.83,59.93,38657.0,54.5045,54.5318,54.4408,54.5318,38657.0
2022-10-07 14:50:00,59.93,59.94,59.87,59.92,72458.0,54.5318,54.5409,54.4772,54.5227,72458.0
2022-10-07 14:55:00,59.92,60.0,59.91,59.98,36612.0,54.5227,54.5955,54.5136,54.5773,36612.0
2022-10-07 15:00:00,59.98,60.05,59.96,60.01,35448.0,54.5773,54.641,54.5591,54.6046,35448.0
2022-10-07 15:05:00,60.0,60.0,59.85,59.86,26466.0,54.5955,54.5955,54.459,54.4681,26466.0
2022-10-07 15:10:00,59.86,59.9,59.85,59.86,24301.0,54.4681,54.5045,54.459,54.4681,24301.0
2022-10-07 15:15:00,59.87,59.9,59.84,59.88,27878.0,54.4772,54.5045,54.4499,54.4863,27878.0
2022-10-07 15:20:00,59.87,59.92,59.85,59.92,42823.0,54.4772,54.5227,54.459,54.5227,42823.0
2022-10-07 15:25:00,59.91,59.91,59.75,59.78,50099.0,54.5136,54.5136,54.368,54.3953,50099.0
2022-10-07 15:30:00,59.79,59.79,59.68,59.76,55832.0,54.4044,54.4044,54.3043,54.3771,55832.0
2022-10-07 15:35:00,59.76,59.9,59.74,59.9,76753.0,54.3771,54.5045,54.3589,54.5045,76753.0
2022-10-07 15:40:00,59.89,60.02,59.87,59.97,86771.0,54.4954,54.6137,54.4772,54.5682,86771.0
2022-10-07 15:45:00,59.96,59.98,59.86,59.88,130122.0,54.5591,54.5773,54.4681,54.4863,130122.0
2022-10-07 15:50:00,59.88,60.01,59.86,60.0,261764.0,54.4863,54.6046,54.4681,54.5955,261764.0
2022-10-07 15:55:00,60.01,60.01,59.77,59.85,1063964.0,54.6046,54.6046,54.3862,54.459,1063964.0
2022-10-10 09:30:00,60.01,60.58,59.9,60.58,97323.0,54.6046,55.1232,54.5045,55.1232,97323.0
2022-10-10 09:35:00,60.58,60.91,60.58,60.83,28130.0,55.1232,55.4235,55.1232,55.3507,28130.0
2022-10-10 09:40:00,60.84,60.88,60.11,60.3,40597.0,55.3598,55.3962,54.6955,54.8684,40597.0
2022-10-10 09:45:00,60.35,60.38,60.22,60.37,10361.0,54.9139,54.9412,54.7956,54.9321,10361.0
2022-10-10 09:50:00,60.38,60.56,60.35,60.42,17947.0,54.9412,55.105,54.9139,54.9776,17947.0
2022-10-10 09:55:00,60.44,60.59,60.44,60.48,20268.0,54.9958,55.1323,54.9958,55.0322,20268.0
2022-10-10 10:00:00,60.48,60.56,60.37,60.47,24263.0,55.0322,55.105,54.9321,55.0231,24263.0
2022-10-10 10:05:00,60.49,60.53,60.28,60.34,20155.0,55.0413,55.0777,54.8502,54.9048,20155.0
2022-10-10 10:10:00,60.31,60.35,60.11,60.15,17773.0,54.8775,54.9139,54.6955,54.7319,17773.0
2022-10-10 10:15:00,60.16,60.25,60.11,60.24,22506.0,54.741,54.8229,54.6955,54.8138,22506.0
2022-10-10 10:20:00,60.23,60.38,60.23,60.33,11427.0,54.8047,54.9412,54.8047,54.8957,11427.0
2022-10-10 10:25:00,60.35,60.56,60.3,60.52,24012.0,54.9139,55.105,54.8684,55.0686,24012.0
2022-10-10 10:30:00,60.48,60.51,60.28,60.33,25946.0,55.0322,55.0595,54.8502,54.8957,25946.0
2022-10-10 10:35:00,60.33,60.4,60.18,60.18,23726.0,54.8957,54.9594,54.7592,54.7592,23726.0
2022-10-10 10:40:00,60.2,60.23,60.11,60.17,18214.0,54.7774,54.8047,54.6955,54.7501,18214.0
2022-10-10 10:45:00,60.18,60.27,60.1,60.1,27826.0,54.7592,54.8411,54.6864,54.6864,27826.0
2022-10-10 10:50:00,60.09,60.18,60.09,60.18,16131.0,54.6773,54.7592,54.6773,54.7592,16131.0
2022-10-10 10:55:00,60.17,60.34,60.16,60.32,18531.0,54.7501,54.9048,54.741,54.8866,18531.0
2022-10-10 11:00:00,60.31,60.35,60.2,60.22,27311.0,54.8775,54.9139,54.7774,54.7956,27311.0
2022-10-10 11:05:00,60.21,60.28,60.19,60.23,40001.0,54.7865,54.8502,54.7683,54.8047,40001.0
2022-10-10 11:10:00,60.22,60.38,60.17,60.33,20469.0,54.7956,54.9412,54.7501,54.8957,20469.0
2022-10-10 11:15:00,60.33,60.39,60.31,60.39,19400.0,54.8957,54.9503,54.8775,54.9503,19400.0
2022-10-10 11:20:00,60.39,60.62,60.37,60.58,13758.0,54.9503,55.1596,54.9321,55.1232,13758.0
2022-10-10 11:25:00,60.57,60.57,60.47,60.51,7428.0,55.1141,55.1141,55.0231,55.0595,7428.0
2022-10-10 11:30:00,60.49,60.54,60.46,60.53,14121.0,55.0413,55.0868,55.014,55.0777,14121.0
2022-10-10 11:35:00,60.54,60.55,60.46,60.48,13183.0,55.0868,55.0959,55.014,55.0322,13183.0
2022-10-10 11:40:00,60.47,60.51,60.43,60.5,12755.0,55.0231,55.0595,54.9867,55.0504,12755.0
2022-10-10 11:45:00,60.5,60.56,60.47,60.48,8216.0,55.0504,55.105,55.0231,55.0322,8216.0
2022-10-10 11:50:00,60.47,60.59,60.47,60.57,14462.0,55.0231,55.1323,55.0231,55.1141,14462.0
2022-10-10 11:55:00,60.55,60.59,60.46,60.47,21230.0,55.0959,55.1323,55.014,55.0231,21230.0
2022-10-10 12:00:00,60.44,60.5,60.44,60.45,7956.0,54.9958,55.0504,54.9958,55.0049,7956.0
2022-10-10 12:05:00,60.45,60.49,60.33,60.33,11116.0,55.0049,55.0413,54.8957,54.8957,11116.0
2022-10-10 12:10:00,60.33,60.35,60.29,60.32,27548.0,54.8957,54.9139,54.8593,54.8866,27548.0
2022-10-10 12:15:00,60.32,60.39,60.29,60.29,28290.0,54.8866,54.9503,54.8593,54.8593,28290.0
2022-10-10 12:20:00,60.28,60.36,60.26,60.36,9303.0,54.8502,54.923,54.832,54.923,9303.0
2022-10-10 12:25:00,60.38,60.41,60.33,60.37,16722.0,54.9412,54.9685,54.8957,54.9321,16722.0
2022-10-10 12:30:00,60.38,60.44,60.38,60.41,12824.0,54.9412,54.9958,54.9412,54.9685,12824.0
2022-10-10 12:35:00,60.42,60.51,60.42,60.51,9593.0,54.9776,55.0595,54.9776,55.0595,9593.0
2022-10-10 12:40:00,60.52,60.53,60.45,60.49,6856.0,55.0686,55.0777,55.0049,55.0413,6856.0
2022-10-10 12:45:00,60.5,60.52,60.46,60.46,12812.0,55.0504,55.0686,55.014,55.014,12812.0
2022-10-10 12:50:00,60.45,60.45,60.32,60.37,8981.0,55.0049,55.0049,54.8866,54.9321,8981.0
2022-10-10 12:55:00,60.39,60.45,60.34,60.44,18067.0,54.9503,55.0049,54.9048,54.9958,18067.0
2022-10-10 13:00:00,60.44,60.53,60.37,60.53,32718.0,54.9958,55.0777,54.9321,55.0777,32718.0
2022-10-10 13:05:00,60.53,60.57,60.53,60.54,7729.0,55.0777,55.1141,55.0777,55.0868,7729.0
2022-10-10 13:10:00,60.53,60.55,60.43,60.53,58169.0,55.0777,55.0959,54.9867,55.0777,58169.0
2022-10-10 13:15:00,60.53,60.55,60.4,60.45,50320.0,55.0777,55.0959,54.9594,55.0049,50320.0
2022-10-10 13:20:00,60.45,60.54,60.45,60.49,29548.0,55.0049,55.0868,55.0049,55.0413,29548.0
2022-10-10 13:25:00,60.51,60.6,60.49,60.56,43350.0,55.0595,55.1414,55.0413,55.105,43350.0
2022-10-10 13:30:00,60.55,60.6,60.52,60.57,31389.0,55.0959,55.1414,55.0686,55.1141,31389.0
2022-10-10 13:35:00,60.57,60.57,60.47,60.51,13614.0,55.1141,55.1141,55.0231,55.0595,13614.0
2022-10-10 13:40:00,60.5,60.5,60.42,60.42,9895.0,55.0504,55.0504,54.9776,54.9776,9895.0
2022-10-10 13:45:00,60.42,60.62,60.41,60.57,78162.0,54.9776,55.1596,54.9685,55.1141,78162.0
2022-10-10 13:50:00,60.56,60.68,60.55,60.62,33475.0,55.105,55.2142,55.0959,55.1596,33475.0
2022-10-10 13:55:00,60.63,60.63,60.56,60.61,52698.0,55.1687,55.1687,55.105,55.1505,52698.0
2022-10-10 14:00:00,60.62,60.7,60.61,60.66,27444.0,55.1596,55.2324,55.1505,55.196,27444.0
2022-10-10 14:05:00,60.66,60.71,60.55,60.71,31326.0,55.196,55.2415,55.0959,55.2415,31326.0
2022-10-10 14:10:00,60.7,60.76,60.68,60.71,21840.0,55.2324,55.287,55.2142,55.2415,21840.0
2022-10-10 14:15:00,60.7,60.75,60.63,60.63,12078.0,55.2324,55.2779,55.1687,55.1687,12078.0
2022-10-10 14:20:00,60.64,60.68,60.52,60.54,16583.0,55.1778,55.2142,55.0686,55.0868,16583.0
2022-10-10 14:25:00,60.55,60.55,60.49,60.53,38836.0,55.0959,55.0959,55.0413,55.0777,38836.0
2022-10-10 14:30:00,60.52,60.58,60.5,60.56,32817.0,55.0686,55.1232,55.0504,55.105,32817.0
2022-10-10 14:35:00,60.57,60.61,60.55,60.59,9665.0,55.1141,55.1505,55.0959,55.1323,9665.0
2022-10-10 14:40:00,60.6,60.61,60.48,60.51,26646.0,55.1414,55.1505,55.0322,55.0595,26646.0
2022-10-10 14:45:00,60.53,60.53,60.35,60.36,46220.0,55.0777,55.0777,54.9139,54.923,46220.0
2022-10-10 14:50:00,60.38,60.4,60.26,60.29,37675.0,54.9412,54.9594,54.832,54.8593,37675.0
2022-10-10 14:55:00,60.28,60.31,60.2,60.24,54744.0,54.8502,54.8775,54.7774,54.8138,54744.0
2022-10-10 15:00:00,60.23,60.29,60.12,60.2,168034.0,54.8047,54.8593,54.7046,54.7774,168034.0
2022-10-10 15:05:00,60.2,60.23,60.13,60.22,90516.0,54.7774,54.8047,54.7137,54.7956,90516.0
2022-10-10 15:10:00,60.23,60.32,60.19,60.3,73090.0,54.8047,54.8866,54.7683,54.8684,73090.0
2022-10-10 15:15:00,60.32,60.36,60.24,60.26,39122.0,54.8866,54.923,54.8138,54.832,39122.0
2022-10-10 15:20:00,60.27,60.38,60.18,60.33,115206.0,54.8411,54.9412,54.7592,54.8957,115206.0
2022-10-10 15:25:00,60.34,60.34,60.19,60.22,60264.0,54.9048,54.9048,54.7683,54.7956,60264.0
2022-10-10 15:30:00,60.2,60.32,60.17,60.31,83079.0,54.7774,54.8866,54.7501,54.8775,83079.0
2022-10-10 15:35:00,60.31,60.45,60.28,60.4,35895.0,54.8775,55.0049,54.8502,54.9594,35895.0
2022-10-10 15:40:00,60.42,60.44,60.3,60.34,44966.0,54.9776,54.9958,54.8684,54.9048,44966.0
2022-10-10 15:45:00,60.35,60.41,60.27,60.34,88148.0,54.9139,54.9685,54.8411,54.9048,88148.0
2022-10-10 15:50:00,60.33,60.4,60.23,60.25,222025.0,54.8957,54.9594,54.8047,54.8229,222025.0
2022-10-10 15:55:00,60.25,60.27,60.17,60.2,244558.0,54.8229,54.8411,54.7501,54.7774,244558.0
2022-10-11 09:30:00,59.9,60.35,59.9,60.07,67476.0,54.5045,54.9139,54.5045,54.6592,67476.0
2022-10-11 09:35:00,59.98,60.12,59.83,60.07,19174.0,54.5773,54.7046,54.4408,54.6592,19174.0
2022-10-11 09:40:00,60.08,60.33,60.07,60.23,27644.0,54.6682,54.8957,54.6592,54.8047,27644.0
2022-10-11 09:45:00,60.26,60.32,59.93,60.18,41490.0,54.832,54.8866,54.5318,54.7592,41490.0
2022-10-11 09:50:00,60.17,60.39,60.16,60.38,33149.0,54.7501,54.9503,54.741,54.9412,33149.0
2022-10-11 09:55:00,60.4,60.53,60.39,60.47,20723.0,54.9594,55.0777,54.9503,55.0231,20723.0
2022-10-11 10:00:00,60.48,60.52,60.34,60.52,33980.0,55.0322,55.0686,54.9048,55.0686,33980.0
2022-10-11 10:05:00,60.53,60.62,60.44,60.44,27723.0,55.0777,55.1596,54.9958,54.9958,27723.0
2022-10-11 10:10:00,60.45,60.51,60.3,60.49,16664.0,55.0049,55.0595,54.8684,55.0413,16664.0
2022-10-11 10:15:00,60.5,60.56,60.45,60.52,10250.0,55.0504,55.105,55.0049,55.0686,10250.0
2022-10-11 10:20:00,60.49,60.54,60.34,60.35,12701.0,55.0413,55.0868,54.9048,54.9139,12701.0
2022-10-11 10:25:00,60.34,60.44,60.3,60.33,13037.0,54.9048,54.9958,54.8684,54.8957,13037.0
2022-10-11 10:30:00,60.33,60.36,60.25,60.3,15911.0,54.8957,54.923,54.8229,54.8684,15911.0
2022-10-11 10:35:00,60.3,60.57,60.29,60.57,27597.0,54.8684,55.1141,54.8593,55.1141,27597.0
2022-10-11 10:40:00,60.56,60.64,60.46,60.62,22136.0,55.105,55.1778,55.014,55.1596,22136.0
2022-10-11 10:45:00,60.63,60.63,60.53,60.59,14317.0,55.1687,55.1687,55.0777,55.1323,14317.0
2022-10-11 10:50:00,60.6,60.6,60.45,60.47,20704.0,55.1414,55.1414,55.0049,55.0231,20704.0
2022-10-11 10:55:00,60.47,60.52,60.4,60.4,15710.0,55.0231,55.0686,54.9594,54.9594,15710.0
2022-10-11 11:00:00,60.41,60.6,60.31,60.53,34249.0,54.9685,55.1414,54.8775,55.0777,34249.0
2022-10-11 11:05:00,60.52,60.53,60.38,60.39,23679.0,55.0686,55.0777,54.9412,54.9503,23679.0
2022-10-11 11:10:00,60.4,60.43,60.35,60.43,10349.0,54.9594,54.9867,54.9139,54.9867,10349.0
2022-10-11 11:15:00,60.42,60.49,60.35,60.42,19248.0,54.9776,55.0413,54.9139,54.9776,19248.0
2022-10-11 11:20:00,60.43,60.44,60.28,60.35,25906.0,54.9867,54.9958,54.8502,54.9139,25906.0
2022-10-11 11:25:00,60.35,60.37,60.22,60.25,15298.0,54.9139,54.9321,54.7956,54.8229,15298.0
2022-10-11 11:30:00,60.25,60.3,60.14,60.21,21579.0,54.8229,54.8684,54.7228,54.7865,21579.0
2022-10-11 11:35:00,60.2,60.21,60.1,60.16,26618.0,54.7774,54.7865,54.6864,54.741,26618.0
2022-10-11 11:40:00,60.19,60.36,60.18,60.35,13040.0,54.7683,54.923,54.7592,54.9139,13040.0
2022-10-11 11:45:00,60.35,60.37,60.27,60.31,31844.0,54.9139,54.9321,54.8411,54.8775,31844.0
2022-10-11 11:50:00,60.31,60.4,60.27,60.28,19925.0,54.8775,54.9594,54.8411,54.8502,19925.0
2022-10-11 11:55:00,60.28,60.38,60.27,60.29,11862.0,54.8502,54.9412,54.8411,54.8593,11862.0
2022-10-11 12:00:00,60.3,60.3,60.19,60.2,6458.0,54.8684,54.8684,54.7683,54.7774,6458.0
2022-10-11 12:05:00,60.2,60.25,60.16,60.18,10089.0,54.7774,54.8229,54.741,54.7592,10089.0
2022-10-11 12:10:00,60.19,60.23,60.18,60.21,7352.0,54.7683,54.8047,54.7592,54.7865,7352.0
2022-10-11 12:15:00,60.2,60.29,60.19,60.29,8614.0,54.7774,54.8593,54.7683,54.8593,8614.0
2022-10-11 12:20:00,60.3,60.37,60.28,60.34,18690.0,54.8684,54.9321,54.8502,54.9048,18690.0
2022-10-11 12:25:00,60.34,60.34,60.21,60.27,14577.0,54.9048,54.9048,54.7865,54.8411,14577.0
2022-10-11 12:30:00,60.26,60.35,60.26,60.33,8460.0,54.832,54.9139,54.832,54.8957,8460.0
2022-10-11 12:35:00,60.35,60.35,60.25,60.28,14229.0,54.9139,54.9139,54.8229,54.8502,14229.0
2022-10-11 12:40:00,60.27,60.39,60.25,60.39,27652.0,54.8411,54.9503,54.8229,54.9503,27652.0
2022-10-11 12:45:00,60.38,60.45,60.34,60.42,11911.0,54.9412,55.0049,54.9048,54.9776,11911.0
2022-10-11 12:50:00,60.4,60.43,60.35,60.35,16493.0,54.9594,54.9867,54.9139,54.9139,16493.0
2022-10-11 12:55:00,60.36,60.43,60.36,60.4,10236.0,54.923,54.9867,54.923,54.9594,10236.0
2022-10-11 13:00:00,60.42,60.53,60.42,60.48,23449.0,54.9776,55.0777,54.9776,55.0322,23449.0
2022-10-11 13:05:00,60.48,60.5,60.44,60.5,20471.0,55.0322,55.0504,54.9958,55.0504,20471.0
2022-10-11 13:10:00,60.51,60.54,60.47,60.49,12561.0,55.0595,55.0868,55.0231,55.0413,12561.0
2022-10-11 13:15:00,60.48,60.55,60.43,60.53,21656.0,55.0322,55.0959,54.9867,55.0777,21656.0
2022-10-11 13:20:00,60.53,60.71,60.52,60.71,22595.0,55.0777,55.2415,55.0686,55.2415,22595.0
2022-10-11 13:25:00,60.7,60.74,60.55,60.59,79239.0,55.2324,55.2688,55.0959,55.1323,79239.0
2022-10-11 13:30:00,60.59,60.63,60.51,60.62,33520.0,55.1323,55.1687,55.0595,55.1596,33520.0
2022-10-11 13:35:00,60.61,60.7,60.61,60.69,10325.0,55.1505,55.2324,55.1505,55.2233,10325.0
2022-10-11 13:40:00,60.71,60.73,60.63,60.67,37920.0,55.2415,55.2597,55.1687,55.2051,37920.0
2022-10-11 13:45:00,60.66,60.76,60.65,60.67,23857.0,55.196,55.287,55.1869,55.2051,23857.0
2022-10-11 13:50:00,60.67,60.77,60.65,60.75,19826.0,55.2051,55.2961,55.1869,55.2779,19826.0
2022-10-11 13:55:00,60.76,60.76,60.66,60.67,23167.0,55.287,55.287,55.196,55.2051,23167.0
2022-10-11 14:00:00,60.67,60.73,60.64,60.69,15581.0,55.2051,55.2597,55.1778,55.2233,15581.0
2022-10-11 14:05:00,60.68,60.73,60.57,60.57,31552.0,55.2142,55.2597,55.1141,55.1141,31552.0
2022-10-11 14:10:00,60.56,60.56,60.5,60.54,9778.0,55.105,55.105,55.0504,55.0868,9778.0
2022-10-11 14:15:00,60.53,60.54,60.46,60.46,14128.0,55.0777,55.0868,55.014,55.014,14128.0
2022-10-11 14:20:00,60.46,60.54,60.46,60.54,16073.0,55.014,55.0868,55.014,55.0868,16073.0
2022-10-11 14:25:00,60.55,60.61,60.53,60.58,17425.0,55.0959,55.1505,55.0777,55.1232,17425.0
2022-10-11 14:30:00,60.58,60.67,60.56,60.65,22563.0,55.1232,55.2051,55.105,55.1869,22563.0
2022-10-11 14:35:00,60.65,60.67,60.59,60.62,28329.0,55.1869,55.2051,55.1323,55.1596,28329.0
2022-10-11 14:40:00,60.61,60.66,60.45,60.45,50751.0,55.1505,55.196,55.0049,55.0049,50751.0
2022-10-11 14:45:00,60.43,60.47,60.3,60.36,56902.0,54.9867,55.0231,54.8684,54.923,56902.0
2022-10-11 14:50:00,60.37,60.39,60.22,60.23,53926.0,54.9321,54.9503,54.7956,54.8047,53926.0
2022-10-11 14:55:00,60.22,60.24,60.02,60.07,18772.0,54.7956,54.8138,54.6137,54.6592,18772.0
2022-10-11 15:00:00,60.06,60.14,60.0,60.05,20827.0,54.6501,54.7228,54.5955,54.641,20827.0
2022-10-11 15:05:00,60.05,60.1,60.01,60.06,24867.0,54.641,54.6864,54.6046,54.6501,24867.0
2022-10-11 15:10:00,60.05,60.09,59.91,60.0,33404.0,54.641,54.6773,54.5136,54.5955,33404.0
2022-10-11 15:15:00,59.99,60.04,59.88,60.0,57290.0,54.5864,54.6319,54.4863,54.5955,57290.0
2022-10-11 15:20:00,60.01,60.09,59.98,60.0,126404.0,54.6046,54.6773,54.5773,54.5955,126404.0
2022-10-11 15:25:00,60.01,60.02,59.83,59.94,50137.0,54.6046,54.6137,54.4408,54.5409,50137.0
2022-10-11 15:30:00,59.93,59.97,59.85,59.93,54199.0,54.5318,54.5682,54.459,54.5318,54199.0
2022-10-11 15:35:00,59.94,60.06,59.9,60.03,59958.0,54.5409,54.6501,54.5045,54.6228,59958.0
2022-10-11 15:40:00,60.03,60.04,59.94,60.03,46427.0,54.6228,54.6319,54.5409,54.6228,46427.0
2022-10-11 15:45:00,60.02,60.07,59.95,60.01,193235.0,54.6137,54.6592,54.55,54.6046,193235.0
2022-10-11 15:50:00,59.99,59.99,59.77,59.84,147028.0,54.5864,54.5864,54.3862,54.4499,147028.0
2022-10-11 15:55:00,59.84,59.88,59.77,59.83,346917.0,54.4499,54.4863,54.3862,54.4408,346917.0
2022-10-12 09:30:00,59.85,59.95,59.35,59.42,80690.0,54.459,54.55,54.004,54.0677,80690.0
2022-10-12 09:35:00,59.46,59.74,59.46,59.54,19475.0,54.1041,54.3589,54.1041,54.1769,19475.0
2022-10-12 09:40:00,59.55,59.58,59.38,59.53,42516.0,54.186,54.2133,54.0313,54.1678,42516.0
2022-10-12 09:45:00,59.52,59.55,59.31,59.43,45316.0,54.1587,54.186,53.9676,54.0768,45316.0
2022-10-12 09:50:00,59.45,59.48,59.33,59.33,27557.0,54.095,54.1223,53.9858,53.9858,27557.0
2022-10-12 09:55:00,59.32,59.4,59.21,59.23,25881.0,53.9767,54.0495,53.8766,53.8948,25881.0
2022-10-12 10:00:00,59.2,59.25,59.09,59.14,49274.0,53.8675,53.913,53.7674,53.8129,49274.0
2022-10-12 10:05:00,59.15,59.37,59.14,59.36,32521.0,53.822,54.0222,53.8129,54.0131,32521.0
2022-10-12 10:10:00,59.35,59.37,59.19,59.2,16587.0,54.004,54.0222,53.8584,53.8675,16587.0
2022-10-12 10:15:00,59.2,59.28,59.15,59.19,22372.0,53.8675,53.9403,53.822,53.8584,22372.0
2022-10-12 10:20:00,59.17,59.22,59.11,59.21,20456.0,53.8402,53.8857,53.7856,53.8766,20456.0
2022-10-12 10:25:00,59.2,59.3,59.12,59.2,26339.0,53.8675,53.9585,53.7947,53.8675,26339.0
2022-10-12 10:30:00,59.2,59.36,59.19,59.25,27410.0,53.8675,54.0131,53.8584,53.913,27410.0
2022-10-12 10:35:00,59.25,59.31,59.22,59.25,16919.0,53.913,53.9676,53.8857,53.913,16919.0
2022-10-12 10:40:00,59.24,59.34,59.23,59.26,15130.0,53.9039,53.9949,53.8948,53.9221,15130.0
2022-10-12 10:45:00,59.27,59.36,59.25,59.36,16525.0,53.9312,54.0131,53.913,54.0131,16525.0
2022-10-12 10:50:00,59.37,59.39,59.3,59.36,16492.0,54.0222,54.0404,53.9585,54.0131,16492.0
2022-10-12 10:55:00,59.35,59.35,59.18,59.2,12922.0,54.004,54.004,53.8493,53.8675,12922.0
2022-10-12 11:00:00,59.19,59.24,59.15,59.18,32509.0,53.8584,53.9039,53.822,53.8493,32509.0
2022-10-12 11:05:00,59.17,59.22,59.09,59.09,10378.0,53.8402,53.8857,53.7674,53.7674,10378.0
2022-10-12 11:10:00,59.09,59.15,59.01,59.02,14132.0,53.7674,53.822,53.6946,53.7037,14132.0
2022-10-12 11:15:00,59.02,59.03,58.92,58.96,20708.0,53.7037,53.7128,53.6127,53.6491,20708.0
2022-10-12 11:20:00,58.96,59.0,58.88,58.91,20137.0,53.6491,53.6855,53.5763,53.6036,20137.0
2022-10-12 11:25:00,58.91,58.94,58.86,58.92,14621.0,53.6036,53.6309,53.5581,53.6127,14621.0
2022-10-12 11:30:00,58.92,58.95,58.82,58.86,18925.0,53.6127,53.64,53.5217,53.5581,18925.0
2022-10-12 11:35:00,58.86,58.91,58.7,58.73,31215.0,53.5581,53.6036,53.4126,53.4399,31215.0
2022-10-12 11:40:00,58.71,58.79,58.64,58.67,68009.0,53.4217,53.4944,53.358,53.3853,68009.0
2022-10-12 11:45:00,58.66,58.78,58.65,58.74,27604.0,53.3762,53.4853,53.3671,53.449,27604.0
2022-10-12 11:50:00,58.73,58.88,58.73,58.75,42738.0,53.4399,53.5763,53.4399,53.4581,42738.0
2022-10-12 11:55:00,58.75,58.8,58.72,58.75,8631.0,53.4581,53.5035,53.4308,53.4581,8631.0
2022-10-12 12:00:00,58.75,58.79,58.71,58.76,27756.0,53.4581,53.4944,53.4217,53.4671,27756.0
2022-10-12 12:05:00,58.74,58.88,58.73,58.83,27068.0,53.449,53.5763,53.4399,53.5308,27068.0
2022-10-12 12:10:00,58.83,58.84,58.65,58.67,11798.0,53.5308,53.5399,53.3671,53.3853,11798.0
2022-10-12 12:15:00,58.68,58.7,58.59,58.64,18193.0,53.3944,53.4126,53.3125,53.358,18193.0
2022-10-12 12:20:00,58.65,58.67,58.56,58.57,18145.0,53.3671,53.3853,53.2852,53.2943,18145.0
2022-10-12 12:25:00,58.57,58.59,58.46,58.5,18490.0,53.2943,53.3125,53.1942,53.2306,18490.0
2022-10-12 12:30:00,58.51,58.52,58.46,58.47,10180.0,53.2397,53.2488,53.1942,53.2033,10180.0
2022-10-12 12:35:00,58.46,58.5,58.34,58.37,27044.0,53.1942,53.2306,53.085,53.1123,27044.0
2022-10-12 12:40:00,58.37,58.43,58.36,58.37,12386.0,53.1123,53.1669,53.1032,53.1123,12386.0
2022-10-12 12:45:00,58.37,58.45,58.34,58.45,18246.0,53.1123,53.1851,53.085,53.1851,18246.0
2022-10-12 12:50:00,58.45,58.48,58.39,58.44,15548.0,53.1851,53.2124,53.1305,53.176,15548.0
2022-10-12 12:55:00,58.45,58.53,58.43,58.53,10471.0,53.1851,53.2579,53.1669,53.2579,10471.0
2022-10-12 13:00:00,58.52,58.53,58.4,58.43,112591.0,53.2488,53.2579,53.1396,53.1669,112591.0
2022-10-12 13:05:00,58.44,58.47,58.35,58.44,85453.0,53.176,53.2033,53.0941,53.176,85453.0
2022-10-12 13:10:00,58.44,58.48,58.4,58.48,73094.0,53.176,53.2124,53.1396,53.2124,73094.0
2022-10-12 13:15:00,58.48,58.52,58.45,58.48,32619.0,53.2124,53.2488,53.1851,53.2124,32619.0
2022-10-12 13:20:00,58.47,58.5,58.45,58.5,14667.0,53.2033,53.2306,53.1851,53.2306,14667.0
2022-10-12 13:25:00,58.5,58.55,58.48,58.54,14225.0,53.2306,53.2761,53.2124,53.267,14225.0
2022-10-12 13:30:00,58.53,58.53,58.39,58.48,26897.0,53.2579,53.2579,53.1305,53.2124,26897.0
2022-10-12 13:35:00,58.48,58.51,58.4,58.42,35348.0,53.2124,53.2397,53.1396,53.1578,35348.0
2022-10-12 13:40:00,58.43,58.45,58.4,58.42,39354.0,53.1669,53.1851,53.1396,53.1578,39354.0
2022-10-12 13:45:00,58.42,58.43,58.25,58.25,54294.0,53.1578,53.1669,53.0031,53.0031,54294.0
2022-10-12 13:50:00,58.25,58.29,58.17,58.2,39616.0,53.0031,53.0395,52.9303,52.9576,39616.0
2022-10-12 13:55:00,58.2,58.28,58.19,58.28,18117.0,52.9576,53.0304,52.9485,53.0304,18117.0
2022-10-12 14:00:00,58.29,58.43,58.25,58.33,55703.0,53.0395,53.1669,53.0031,53.0759,55703.0
2022-10-12 14:05:00,58.34,58.48,58.28,58.42,43015.0,53.085,53.2124,53.0304,53.1578,43015.0
2022-10-12 14:10:00,58.42,58.58,58.38,58.52,38946.0,53.1578,53.3034,53.1214,53.2488,38946.0
2022-10-12 14:15:00,58.52,58.54,58.43,58.52,31404.0,53.2488,53.267,53.1669,53.2488,31404.0
2022-10-12 14:20:00,58.51,58.55,58.47,58.49,30499.0,53.2397,53.2761,53.2033,53.2215,30499.0
2022-10-12 14:25:00,58.48,58.66,58.46,58.62,41003.0,53.2124,53.3762,53.1942,53.3398,41003.0
2022-10-12 14:30:00,58.63,58.66,58.5,58.57,35548.0,53.3489,53.3762,53.2306,53.2943,35548.0
2022-10-12 14:35:00,58.56,58.6,58.42,58.43,48176.0,53.2852,53.3216,53.1578,53.1669,48176.0
2022-10-12 14:40:00,58.44,58.44,58.32,58.34,32494.0,53.176,53.176,53.0668,53.085,32494.0
2022-10-12 14:45:00,58.32,58.36,58.21,58.21,60262.0,53.0668,53.1032,52.9667,52.9667,60262.0
2022-10-12 14:50:00,58.21,58.25,58.16,58.21,29966.0,52.9667,53.0031,52.9212,52.9667,29966.0
2022-10-12 14:55:00,58.2,58.22,58.13,58.18,22628.0,52.9576,52.9758,52.8939,52.9394,22628.0
2022-10-12 15:00:00,58.17,58.23,58.08,58.16,40791.0,52.9303,52.9849,52.8484,52.9212,40791.0
2022-10-12 15:05:00,58.16,58.29,58.16,58.23,17552.0,52.9212,53.0395,52.9212,52.9849,17552.0
2022-10-12 15:10:00,58.24,58.29,58.17,58.18,31016.0,52.994,53.0395,52.9303,52.9394,31016.0
2022-10-12 15:15:00,58.18,58.18,58.07,58.1,25620.0,52.9394,52.9394,52.8393,52.8666,25620.0
2022-10-12 15:20:00,58.1,58.19,58.1,58.13,52563.0,52.8666,52.9485,52.8666,52.8939,52563.0
2022-10-12 15:25:00,58.12,58.18,58.05,58.05,52204.0,52.8848,52.9394,52.8211,52.8211,52204.0
2022-10-12 15:30:00,58.05,58.17,58.04,58.08,56548.0,52.8211,52.9303,52.812,52.8484,56548.0
2022-10-12 15:35:00,58.08,58.11,58.0,58.02,95522.0,52.8484,52.8757,52.7756,52.7938,95522.0
2022-10-12 15:40:00,58.02,58.05,57.98,58.01,115738.0,52.7938,52.8211,52.7574,52.7847,115738.0
2022-10-12 15:45:00,58.01,58.13,57.94,58.1,118780.0,52.7847,52.8939,52.721,52.8666,118780.0
2022-10-12 15:50:00,58.09,58.09,57.95,58.01,183652.0,52.8575,52.8575,52.7301,52.7847,183652.0
2022-10-12 15:55:00,58.01,58.06,57.9,57.94,337867.0,52.7847,52.8302,52.6846,52.721,337867.0
2022-10-13 09:30:00,57.11,57.55,56.89,57.55,92915.0,51.9658,52.3661,51.7656,52.3661,92915.0
2022-10-13 09:35:00,57.6,57.71,57.27,57.49,49853.0,52.4116,52.5117,52.1114,52.3115,49853.0
2022-10-13 09:40:00,57.51,57.7,57.43,57.48,40270.0,52.3297,52.5026,52.257,52.3024,40270.0
2022-10-13 09:45:00,57.52,57.71,57.27,57.45,91455.0,52.3388,52.5117,52.1114,52.2751,91455.0
2022-10-13 09:50:00,57.44,57.72,57.34,57.56,81073.0,52.266,52.5208,52.1751,52.3752,81073.0
2022-10-13 09:55:00,57.56,57.62,57.3,57.45,93531.0,52.3752,52.4298,52.1387,52.2751,93531.0
2022-10-13 10:00:00,57.43,57.67,57.43,57.66,129144.0,52.257,52.4753,52.257,52.4662,129144.0
2022-10-13 10:05:00,57.68,57.86,57.53,57.58,37102.0,52.4844,52.6482,52.3479,52.3934,37102.0
2022-10-13 10:10:00,57.57,57.63,57.36,57.63,96238.0,52.3843,52.4389,52.1933,52.4389,96238.0
2022-10-13 10:15:00,57.62,57.8,57.57,57.59,123567.0,52.4298,52.5936,52.3843,52.4025,123567.0
2022-10-13 10:20:00,57.59,57.77,57.59,57.76,81258.0,52.4025,52.5663,52.4025,52.5572,81258.0
2022-10-13 10:25:00,57.76,57.84,57.69,57.78,68330.0,52.5572,52.63,52.4935,52.5754,68330.0
2022-10-13 10:30:00,57.78,57.91,57.67,57.7,46537.0,52.5754,52.6937,52.4753,52.5026,46537.0
2022-10-13 10:35:00,57.7,57.81,57.66,57.74,43727.0,52.5026,52.6027,52.4662,52.539,43727.0
2022-10-13 10:40:00,57.73,57.9,57.72,57.74,83541.0,52.5299,52.6846,52.5208,52.539,83541.0
2022-10-13 10:45:00,57.75,57.85,57.67,57.69,101171.0,52.5481,52.6391,52.4753,52.4935,101171.0
2022-10-13 10:50:00,57.69,57.69,57.36,57.4,52689.0,52.4935,52.4935,52.1933,52.2297,52689.0
2022-10-13 10:55:00,57.4,57.43,57.2,57.22,52561.0,52.2297,52.257,52.0477,52.0659,52561.0
2022-10-13 11:00:00,57.21,57.46,57.16,57.46,45605.0,52.0568,52.2842,52.0113,52.2842,45605.0
2022-10-13 11:05:00,57.47,57.61,57.37,57.55,73156.0,52.2933,52.4207,52.2024,52.3661,73156.0
2022-10-13 11:10:00,57.54,57.54,57.37,57.43,62154.0,52.357,52.357,52.2024,52.257,62154.0
2022-10-13 11:15:00,57.44,57.9,57.27,57.78,76611.0,52.266,52.6846,52.1114,52.5754,76611.0
2022-10-13 11:20:00,57.79,58.32,57.78,57.97,95745.0,52.5845,53.0668,52.5754,52.7483,95745.0
2022-10-13 11:25:00,57.97,58.07,57.83,58.02,86539.0,52.7483,52.8393,52.6209,52.7938,86539.0
2022-10-13 11:30:00,58.01,58.19,57.93,58.11,97674.0,52.7847,52.9485,52.7119,52.8757,97674.0
2022-10-13 11:35:00,58.12,58.56,58.08,58.51,103870.0,52.8848,53.2852,52.8484,53.2397,103870.0
2022-10-13 11:40:00,58.5,58.69,58.36,58.4,83902.0,53.2306,53.4035,53.1032,53.1396,83902.0
2022-10-13 11:45:00,58.4,58.44,58.23,58.32,97976.0,53.1396,53.176,52.9849,53.0668,97976.0
2022-10-13 11:50:00,58.34,58.44,58.28,58.4,59198.0,53.085,53.176,53.0304,53.1396,59198.0
2022-10-13 11:55:00,58.42,58.52,58.34,58.47,114138.0,53.1578,53.2488,53.085,53.2033,114138.0
2022-10-13 12:00:00,58.54,58.81,58.49,58.8,72159.0,53.267,53.5126,53.2215,53.5035,72159.0
2022-10-13 12:05:00,58.83,58.84,58.69,58.73,22429.0,53.5308,53.5399,53.4035,53.4399,22429.0
2022-10-13 12:10:00,58.73,58.76,58.55,58.58,57348.0,53.4399,53.4671,53.2761,53.3034,57348.0
2022-10-13 12:15:00,58.58,58.66,58.45,58.53,32823.0,53.3034,53.3762,53.1851,53.2579,32823.0
2022-10-13 12:20:00,58.52,58.58,58.45,58.46,48322.0,53.2488,53.3034,53.1851,53.1942,48322.0
2022-10-13 12:25:00,58.44,58.44,58.31,58.31,39239.0,53.176,53.176,53.0577,53.0577,39239.0
2022-10-13 12:30:00,58.31,58.41,58.3,58.36,40020.0,53.0577,53.1487,53.0486,53.1032,40020.0
2022-10-13 12:35:00,58.35,58.41,58.3,58.39,30223.0,53.0941,53.1487,53.0486,53.1305,30223.0
2022-10-13 12:40:00,58.39,58.7,58.39,58.67,34680.0,53.1305,53.4126,53.1305,53.3853,34680.0
2022-10-13 12:45:00,58.67,58.77,58.62,58.73,34688.0,53.3853,53.4762,53.3398,53.4399,34688.0
2022-10-13 12:50:00,58.73,58.75,58.58,58.59,63148.0,53.4399,53.4581,53.3034,53.3125,63148.0
2022-10-13 12:55:00,58.58,58.66,58.57,58.62,21969.0,53.3034,53.3762,53.2943,53.3398,21969.0
2022-10-13 13:00:00,58.61,58.71,58.55,58.68,31978.0,53.3307,53.4217,53.2761,53.3944,31978.0
2022-10-13 13:05:00,58.68,58.78,58.67,58.7,52116.0,53.3944,53.4853,53.3853,53.4126,52116.0
2022-10-13 13:10:00,58.7,58.75,58.69,58.73,27673.0,53.4126,53.4581,53.4035,53.4399,27673.0
2022-10-13 13:15:00,58.73,58.83,58.73,58.82,28319.0,53.4399,53.5308,53.4399,53.5217,28319.0
2022-10-13 13:20:00,58.83,58.86,58.78,58.85,43389.0,53.5308,53.5581,53.4853,53.549,43389.0
2022-10-13 13:25:00,58.86,59.11,58.84,59.03,33223.0,53.5581,53.7856,53.5399,53.7128,33223.0
2022-10-13 13:30:00,59.05,59.2,59.05,59.2,37921.0,53.731,53.8675,53.731,53.8675,37921.0
2022-10-13 13:35:00,59.21,59.27,59.17,59.26,33295.0,53.8766,53.9312,53.8402,53.9221,33295.0
2022-10-13 13:40:00,59.27,59.31,59.19,59.2,21371.0,53.9312,53.9676,53.8584,53.8675,21371.0
2022-10-13 13:45:00,59.19,59.26,59.08,59.26,40684.0,53.8584,53.9221,53.7583,53.9221,40684.0
2022-10-13 13:50:00,59.26,59.33,59.22,59.32,30220.0,53.9221,53.9858,53.8857,53.9767,30220.0
2022-10-13 13:55:00,59.32,59.35,59.25,59.31,18218.0,53.9767,54.004,53.913,53.9676,18218.0
2022-10-13 14:00:00,59.31,59.33,59.25,59.33,19601.0,53.9676,53.9858,53.913,53.9858,19601.0
2022-10-13 14:05:00,59.34,59.4,59.27,59.35,36907.0,53.9949,54.0495,53.9312,54.004,36907.0
2022-10-13 14:10:00,59.34,59.37,59.28,59.32,33951.0,53.9949,54.0222,53.9403,53.9767,33951.0
2022-10-13 14:15:00,59.31,59.37,59.27,59.31,15874.0,53.9676,54.0222,53.9312,53.9676,15874.0
2022-10-13 14:20:00,59.31,59.33,59.28,59.32,19515.0,53.9676,53.9858,53.9403,53.9767,19515.0
2022-10-13 14:25:00,59.32,59.32,59.23,59.26,37585.0,53.9767,53.9767,53.8948,53.9221,37585.0
2022-10-13 14:30:00,59.26,59.35,59.26,59.35,30288.0,53.9221,54.004,53.9221,54.004,30288.0
2022-10-13 14:35:00,59.34,59.43,59.33,59.39,35600.0,53.9949,54.0768,53.9858,54.0404,35600.0
2022-10-13 14:40:00,59.39,59.52,59.37,59.5,19376.0,54.0404,54.1587,54.0222,54.1405,19376.0
2022-10-13 14:45:00,59.52,59.59,59.46,59.55,39529.0,54.1587,54.2224,54.1041,54.186,39529.0
2022-10-13 14:50:00,59.54,59.68,59.54,59.65,38731.0,54.1769,54.3043,54.1769,54.277,38731.0
2022-10-13 14:55:00,59.67,59.78,59.66,59.73,26124.0,54.2952,54.3953,54.2861,54.3498,26124.0
2022-10-13 15:00:00,59.73,59.79,59.69,59.75,34223.0,54.3498,54.4044,54.3134,54.368,34223.0
2022-10-13 15:05:00,59.76,59.87,59.75,59.85,42056.0,54.3771,54.4772,54.368,54.459,42056.0
2022-10-13 15:10:00,59.84,59.86,59.77,59.77,34474.0,54.4499,54.4681,54.3862,54.3862,34474.0
2022-10-13 15:15:00,59.78,59.89,59.76,59.84,37754.0,54.3953,54.4954,54.3771,54.4499,37754.0
2022-10-13 15:20:00,59.84,59.92,59.81,59.9,41752.0,54.4499,54.5227,54.4226,54.5045,41752.0
2022-10-13 15:25:00,59.92,59.95,59.77,59.83,47497.0,54.5227,54.55,54.3862,54.4408,47497.0
2022-10-13 15:30:00,59.82,59.88,59.7,59.76,49507.0,54.4317,54.4863,54.3225,54.3771,49507.0
2022-10-13 15:35:00,59.76,59.78,59.57,59.78,56604.0,54.3771,54.3953,54.2042,54.3953,56604.0
2022-10-13 15:40:00,59.78,59.86,59.75,59.82,51052.0,54.3953,54.4681,54.368,54.4317,51052.0
2022-10-13 15:45:00,59.81,59.88,59.75,59.8,73611.0,54.4226,54.4863,54.368,54.4135,73611.0
2022-10-13 15:50:00,59.8,59.98,59.75,59.91,170917.0,54.4135,54.5773,54.368,54.5136,170917.0
2022-10-13 15:55:00,59.91,59.91,59.71,59.73,269719.0,54.5136,54.5136,54.3316,54.3498,269719.0
2022-10-14 09:30:00,60.21,60.37,60.11,60.11,59381.0,54.7865,54.9321,54.6955,54.6955,59381.0
2022-10-14 09:35:00,60.23,60.45,60.02,60.39,26443.0,54.8047,55.0049,54.6137,54.9503,26443.0
2022-10-14 09:40:00,60.41,60.42,59.99,60.14,32274.0,54.9685,54.9776,54.5864,54.7228,32274.0
2022-10-14 09:45:00,60.16,60.2,59.84,60.03,23819.0,54.741,54.7774,54.4499,54.6228,23819.0
2022-10-14 09:50:00,60.05,60.21,59.95,59.95,19526.0,54.641,54.7865,54.55,54.55,19526.0
2022-10-14 09:55:00,59.97,60.08,59.94,60.04,11859.0,54.5682,54.6682,54.5409,54.6319,11859.0
2022-10-14 10:00:00,60.04,60.04,59.5,59.77,43833.0,54.6319,54.6319,54.1405,54.3862,43833.0
2022-10-14 10:05:00,59.8,59.83,59.62,59.66,14025.0,54.4135,54.4408,54.2497,54.2861,14025.0
2022-10-14 10:10:00,59.65,59.66,59.37,59.39,26487.0,54.277,54.2861,54.0222,54.0404,26487.0
2022-10-14 10:15:00,59.34,59.4,59.22,59.25,12902.0,53.9949,54.0495,53.8857,53.913,12902.0
2022-10-14 10:20:00,59.25,59.25,58.79,58.88,18713.0,53.913,53.913,53.4944,53.5763,18713.0
2022-10-14 10:25:00,58.92,59.13,58.92,59.1,13192.0,53.6127,53.8038,53.6127,53.7765,13192.0
2022-10-14 10:30:00,59.12,59.24,58.98,59.12,22198.0,53.7947,53.9039,53.6673,53.7947,22198.0
2022-10-14 10:35:00,59.14,59.25,59.11,59.23,13847.0,53.8129,53.913,53.7856,53.8948,13847.0
2022-10-14 10:40:00,59.22,59.29,58.97,58.98,21365.0,53.8857,53.9494,53.6582,53.6673,21365.0
2022-10-14 10:45:00,58.97,59.11,58.97,59.03,15916.0,53.6582,53.7856,53.6582,53.7128,15916.0
2022-10-14 10:50:00,59.05,59.18,58.98,59.13,46165.0,53.731,53.8493,53.6673,53.8038,46165.0
2022-10-14 10:55:00,59.1,59.18,59.1,59.13,18973.0,53.7765,53.8493,53.7765,53.8038,18973.0
2022-10-14 11:00:00,59.15,59.36,59.14,59.31,43483.0,53.822,54.0131,53.8129,53.9676,43483.0
2022-10-14 11:05:00,59.32,59.41,59.22,59.25,26776.0,53.9767,54.0586,53.8857,53.913,26776.0
2022-10-14 11:10:00,59.25,59.25,59.08,59.1,15858.0,53.913,53.913,53.7583,53.7765,15858.0
2022-10-14 11:15:00,59.08,59.11,58.89,58.91,16888.0,53.7583,53.7856,53.5854,53.6036,16888.0
2022-10-14 11:20:00,58.91,59.02,58.88,58.93,13621.0,53.6036,53.7037,53.5763,53.6218,13621.0
2022-10-14 11:25:00,58.95,59.07,58.92,59.03,104690.0,53.64,53.7492,53.6127,53.7128,104690.0
2022-10-14 11:30:00,59.03,59.03,58.77,58.77,25088.0,53.7128,53.7128,53.4762,53.4762,25088.0
2022-10-14 11:35:00,58.75,58.82,58.63,58.78,13643.0,53.4581,53.5217,53.3489,53.4853,13643.0
2022-10-14 11:40:00,58.79,58.88,58.74,58.79,54242.0,53.4944,53.5763,53.449,53.4944,54242.0
2022-10-14 11:45:00,58.78,58.83,58.71,58.8,44502.0,53.4853,53.5308,53.4217,53.5035,44502.0
2022-10-14 11:50:00,58.8,58.82,58.7,58.78,15410.0,53.5035,53.5217,53.4126,53.4853,15410.0
2022-10-14 11:55:00,58.8,58.82,58.75,58.78,26789.0,53.5035,53.5217,53.4581,53.4853,26789.0
2022-10-14 12:00:00,58.77,58.9,58.69,58.88,27549.0,53.4762,53.5945,53.4035,53.5763,27549.0
2022-10-14 12:05:00,58.88,58.88,58.65,58.66,15750.0,53.5763,53.5763,53.3671,53.3762,15750.0
2022-10-14 12:10:00,58.63,58.68,58.6,58.61,12160.0,53.3489,53.3944,53.3216,53.3307,12160.0
2022-10-14 12:15:00,58.6,58.73,58.55,58.72,11595.0,53.3216,53.4399,53.2761,53.4308,11595.0
2022-10-14 12:20:00,58.71,58.75,58.63,58.75,11290.0,53.4217,53.4581,53.3489,53.4581,11290.0
2022-10-14 12:25:00,58.77,58.81,58.71,58.78,8276.0,53.4762,53.5126,53.4217,53.4853,8276.0
2022-10-14 12:30:00,58.8,58.86,58.77,58.79,5902.0,53.5035,53.5581,53.4762,53.4944,5902.0
2022-10-14 12:35:00,58.8,58.94,58.79,58.94,13108.0,53.5035,53.6309,53.4944,53.6309,13108.0
2022-10-14 12:40:00,58.9,59.01,58.88,58.99,8117.0,53.5945,53.6946,53.5763,53.6764,8117.0
2022-10-14 12:45:00,58.97,59.01,58.9,58.9,24930.0,53.6582,53.6946,53.5945,53.5945,24930.0
2022-10-14 12:50:00,58.9,58.9,58.76,58.77,15611.0,53.5945,53.5945,53.4671,53.4762,15611.0
2022-10-14 12:55:00,58.79,58.82,58.78,58.81,5991.0,53.4944,53.5217,53.4853,53.5126,5991.0
2022-10-14 13:00:00,58.81,58.92,58.8,58.92,12136.0,53.5126,53.6127,53.5035,53.6127,12136.0
2022-10-14 13:05:00,58.89,58.89,58.69,58.79,12851.0,53.5854,53.5854,53.4035,53.4944,12851.0
2022-10-14 13:10:00,58.79,58.8,58.73,58.76,9669.0,53.4944,53.5035,53.4399,53.4671,9669.0
2022-10-14 13:15:00,58.76,58.86,58.76,58.85,5302.0,53.4671,53.5581,53.4671,53.549,5302.0
2022-10-14 13:20:00,58.82,58.91,58.79,58.87,9346.0,53.5217,53.6036,53.4944,53.5672,9346.0
2022-10-14 13:25:00,58.86,58.93,58.81,58.92,7261.0,53.5581,53.6218,53.5126,53.6127,7261.0
2022-10-14 13:30:00,58.92,58.97,58.9,58.95,9695.0,53.6127,53.6582,53.5945,53.64,9695.0
2022-10-14 13:35:00,58.95,58.95,58.85,58.87,11204.0,53.64,53.64,53.549,53.5672,11204.0
2022-10-14 13:40:00,58.87,58.91,58.8,58.82,16930.0,53.5672,53.6036,53.5035,53.5217,16930.0
2022-10-14 13:45:00,58.81,58.91,58.81,58.86,64666.0,53.5126,53.6036,53.5126,53.5581,64666.0
2022-10-14 13:50:00,58.84,58.84,58.77,58.81,8580.0,53.5399,53.5399,53.4762,53.5126,8580.0
2022-10-14 13:55:00,58.82,58.89,58.8,58.89,20563.0,53.5217,53.5854,53.5035,53.5854,20563.0
2022-10-14 14:00:00,58.89,58.91,58.81,58.85,17979.0,53.5854,53.6036,53.5126,53.549,17979.0
2022-10-14 14:05:00,58.84,58.86,58.76,58.82,8558.0,53.5399,53.5581,53.4671,53.5217,8558.0
2022-10-14 14:10:00,58.81,58.83,58.77,58.82,8254.0,53.5126,53.5308,53.4762,53.5217,8254.0
2022-10-14 14:15:00,58.8,58.81,58.7,58.71,9736.0,53.5035,53.5126,53.4126,53.4217,9736.0
2022-10-14 14:20:00,58.71,58.77,58.69,58.75,16727.0,53.4217,53.4762,53.4035,53.4581,16727.0
2022-10-14 14:25:00,58.73,58.73,58.67,58.72,15344.0,53.4399,53.4399,53.3853,53.4308,15344.0
2022-10-14 14:30:00,58.71,58.74,58.65,58.66,18595.0,53.4217,53.449,53.3671,53.3762,18595.0
2022-10-14 14:35:00,58.64,58.67,58.61,58.63,10807.0,53.358,53.3853,53.3307,53.3489,10807.0
2022-10-14 14:40:00,58.61,58.67,58.56,58.63,18006.0,53.3307,53.3853,53.2852,53.3489,18006.0
2022-10-14 14:45:00,58.63,58.66,58.59,58.64,9821.0,53.3489,53.3762,53.3125,53.358,9821.0
2022-10-14 14:50:00,58.63,58.69,58.61,58.65,17494.0,53.3489,53.4035,53.3307,53.3671,17494.0
2022-10-14 14:55:00,58.65,58.73,58.64,58.7,11203.0,53.3671,53.4399,53.358,53.4126,11203.0
2022-10-14 15:00:00,58.7,58.8,58.69,58.77,20171.0,53.4126,53.5035,53.4035,53.4762,20171.0
2022-10-14 15:05:00,58.78,58.79,58.66,58.68,107737.0,53.4853,53.4944,53.3762,53.3944,107737.0
2022-10-14 15:10:00,58.68,58.73,58.61,58.64,64104.0,53.3944,53.4399,53.3307,53.358,64104.0
2022-10-14 15:15:00,58.63,58.63,58.53,58.61,32310.0,53.3489,53.3489,53.2579,53.3307,32310.0
2022-10-14 15:20:00,58.61,58.66,58.56,58.63,51072.0,53.3307,53.3762,53.2852,53.3489,51072.0
2022-10-14 15:25:00,58.63,58.79,58.62,58.76,37250.0,53.3489,53.4944,53.3398,53.4671,37250.0
2022-10-14 15:30:00,58.76,58.89,58.73,58.89,86335.0,53.4671,53.5854,53.4399,53.5854,86335.0
2022-10-14 15:35:00,58.89,58.92,58.71,58.73,39882.0,53.5854,53.6127,53.4217,53.4399,39882.0
2022-10-14 15:40:00,58.73,58.75,58.64,58.75,32102.0,53.4399,53.4581,53.358,53.4581,32102.0
2022-10-14 15:45:00,58.74,58.78,58.68,58.77,53707.0,53.449,53.4853,53.3944,53.4762,53707.0
2022-10-14 15:50:00,58.77,58.92,58.77,58.91,115557.0,53.4762,53.6127,53.4762,53.6036,115557.0
2022-10-14 15:55:00,58.9,58.91,58.79,58.88,242215.0,53.5945,53.6036,53.4944,53.5763,242215.0
2022-10-17 09:30:00,59.61,60.15,59.55,60.1,103151.0,54.2406,54.7319,54.186,54.6864,103151.0
2022-10-17 09:35:00,60.12,60.36,60.09,60.13,25176.0,54.7046,54.923,54.6773,54.7137,25176.0
2022-10-17 09:40:00,60.12,60.29,60.05,60.23,33507.0,54.7046,54.8593,54.641,54.8047,33507.0
2022-10-17 09:45:00,60.24,60.34,60.12,60.28,42988.0,54.8138,54.9048,54.7046,54.8502,42988.0
2022-10-17 09:50:00,60.27,60.29,60.11,60.19,31511.0,54.8411,54.8593,54.6955,54.7683,31511.0
2022-10-17 09:55:00,60.18,60.21,59.93,59.96,23957.0,54.7592,54.7865,54.5318,54.5591,23957.0
2022-10-17 10:00:00,59.99,60.08,59.93,60.08,42119.0,54.5864,54.6682,54.5318,54.6682,42119.0
2022-10-17 10:05:00,60.1,60.35,60.07,60.29,82782.0,54.6864,54.9139,54.6592,54.8593,82782.0
2022-10-17 10:10:00,60.28,60.44,60.23,60.38,32253.0,54.8502,54.9958,54.8047,54.9412,32253.0
2022-10-17 10:15:00,60.42,60.56,60.4,60.54,20191.0,54.9776,55.105,54.9594,55.0868,20191.0
2022-10-17 10:20:00,60.57,60.65,60.47,60.52,14815.0,55.1141,55.1869,55.0231,55.0686,14815.0
2022-10-17 10:25:00,60.48,60.53,60.42,60.49,34949.0,55.0322,55.0777,54.9776,55.0413,34949.0
2022-10-17 10:30:00,60.5,60.54,60.36,60.48,31423.0,55.0504,55.0868,54.923,55.0322,31423.0
2022-10-17 10:35:00,60.5,60.72,60.49,60.71,15644.0,55.0504,55.2506,55.0413,55.2415,15644.0
2022-10-17 10:40:00,60.73,60.85,60.73,60.82,20400.0,55.2597,55.3689,55.2597,55.3416,20400.0
2022-10-17 10:45:00,60.81,60.96,60.8,60.95,29275.0,55.3325,55.469,55.3234,55.4599,29275.0
2022-10-17 10:50:00,60.95,61.06,60.84,61.04,49730.0,55.4599,55.56,55.3598,55.5418,49730.0
2022-10-17 10:55:00,61.03,61.07,60.89,60.94,19635.0,55.5327,55.5691,55.4053,55.4508,19635.0
2022-10-17 11:00:00,60.95,61.04,60.95,60.98,18435.0,55.4599,55.5418,55.4599,55.4872,18435.0
2022-10-17 11:05:00,60.97,61.02,60.78,60.8,38360.0,55.4781,55.5236,55.3052,55.3234,38360.0
2022-10-17 11:10:00,60.8,60.83,60.67,60.7,16945.0,55.3234,55.3507,55.2051,55.2324,16945.0
2022-10-17 11:15:00,60.69,60.76,60.6,60.76,10386.0,55.2233,55.287,55.1414,55.287,10386.0
2022-10-17 11:20:00,60.74,60.84,60.74,60.84,10740.0,55.2688,55.3598,55.2688,55.3598,10740.0
2022-10-17 11:25:00,60.83,60.93,60.82,60.9,21581.0,55.3507,55.4417,55.3416,55.4144,21581.0
2022-10-17 11:30:00,60.9,60.99,60.86,60.92,24559.0,55.4144,55.4963,55.378,55.4326,24559.0
2022-10-17 11:35:00,60.91,60.91,60.83,60.88,16259.0,55.4235,55.4235,55.3507,55.3962,16259.0
2022-10-17 11:40:00,60.85,60.89,60.76,60.81,16959.0,55.3689,55.4053,55.287,55.3325,16959.0
2022-10-17 11:45:00,60.8,60.81,60.71,60.73,10675.0,55.3234,55.3325,55.2415,55.2597,10675.0
2022-10-17 11:50:00,60.73,60.87,60.71,60.85,14371.0,55.2597,55.3871,55.2415,55.3689,14371.0
2022-10-17 11:55:00,60.85,60.86,60.79,60.84,9233.0,55.3689,55.378,55.3143,55.3598,9233.0
2022-10-17 12:00:00,60.85,60.95,60.85,60.86,27347.0,55.3689,55.4599,55.3689,55.378,27347.0
2022-10-17 12:05:00,60.85,60.98,60.82,60.98,13867.0,55.3689,55.4872,55.3416,55.4872,13867.0
2022-10-17 12:10:00,60.98,60.99,60.89,60.95,21492.0,55.4872,55.4963,55.4053,55.4599,21492.0
2022-10-17 12:15:00,60.95,60.96,60.82,60.85,15978.0,55.4599,55.469,55.3416,55.3689,15978.0
2022-10-17 12:20:00,60.86,60.87,60.74,60.75,30962.0,55.378,55.3871,55.2688,55.2779,30962.0
2022-10-17 12:25:00,60.73,60.8,60.72,60.75,18508.0,55.2597,55.3234,55.2506,55.2779,18508.0
2022-10-17 12:30:00,60.72,60.73,60.65,60.69,15757.0,55.2506,55.2597,55.1869,55.2233,15757.0
2022-10-17 12:35:00,60.7,60.72,60.65,60.72,10187.0,55.2324,55.2506,55.1869,55.2506,10187.0
2022-10-17 12:40:00,60.72,60.72,60.6,60.64,10639.0,55.2506,55.2506,55.1414,55.1778,10639.0
2022-10-17 12:45:00,60.64,60.67,60.56,60.58,18097.0,55.1778,55.2051,55.105,55.1232,18097.0
2022-10-17 12:50:00,60.57,60.72,60.57,60.72,20179.0,55.1141,55.2506,55.1141,55.2506,20179.0
2022-10-17 12:55:00,60.72,60.74,60.65,60.7,14876.0,55.2506,55.2688,55.1869,55.2324,14876.0
2022-10-17 13:00:00,60.7,60.73,60.56,60.61,25441.0,55.2324,55.2597,55.105,55.1505,25441.0
2022-10-17 13:05:00,60.6,60.69,60.6,60.65,24725.0,55.1414,55.2233,55.1414,55.1869,24725.0
2022-10-17 13:10:00,60.63,60.66,60.62,60.63,7680.0,55.1687,55.196,55.1596,55.1687,7680.0
2022-10-17 13:15:00,60.63,60.72,60.63,60.65,45682.0,55.1687,55.2506,55.1687,55.1869,45682.0
2022-10-17 13:20:00,60.65,60.78,60.64,60.76,17534.0,55.1869,55.3052,55.1778,55.287,17534.0
2022-10-17 13:25:00,60.76,60.79,60.73,60.74,22256.0,55.287,55.3143,55.2597,55.2688,22256.0
2022-10-17 13:30:00,60.75,60.84,60.75,60.84,18606.0,55.2779,55.3598,55.2779,55.3598,18606.0
2022-10-17 13:35:00,60.84,60.93,60.83,60.93,34667.0,55.3598,55.4417,55.3507,55.4417,34667.0
2022-10-17 13:40:00,60.93,60.94,60.89,60.92,23716.0,55.4417,55.4508,55.4053,55.4326,23716.0
2022-10-17 13:45:00,60.92,60.98,60.9,60.96,23160.0,55.4326,55.4872,55.4144,55.469,23160.0
2022-10-17 13:50:00,60.95,60.97,60.86,60.89,12215.0,55.4599,55.4781,55.378,55.4053,12215.0
2022-10-17 13:55:00,60.88,60.93,60.84,60.93,19131.0,55.3962,55.4417,55.3598,55.4417,19131.0
2022-10-17 14:00:00,60.93,60.99,60.89,60.89,28286.0,55.4417,55.4963,55.4053,55.4053,28286.0
2022-10-17 14:05:00,60.88,60.88,60.77,60.82,20098.0,55.3962,55.3962,55.2961,55.3416,20098.0
2022-10-17 14:10:00,60.81,60.81,60.69,60.72,10482.0,55.3325,55.3325,55.2233,55.2506,10482.0
2022-10-17 14:15:00,60.71,60.72,60.57,60.61,15757.0,55.2415,55.2506,55.1141,55.1505,15757.0
2022-10-17 14:20:00,60.63,60.63,60.52,60.55,12323.0,55.1687,55.1687,55.0686,55.0959,12323.0
2022-10-17 14:25:00,60.54,60.58,60.5,60.57,11650.0,55.0868,55.1232,55.0504,55.1141,11650.0
2022-10-17 14:30:00,60.57,60.62,60.54,60.62,26604.0,55.1141,55.1596,55.0868,55.1596,26604.0
2022-10-17 14:35:00,60.62,60.67,60.61,60.63,22045.0,55.1596,55.2051,55.1505,55.1687,22045.0
2022-10-17 14:40:00,60.63,60.72,60.62,60.64,29189.0,55.1687,55.2506,55.1596,55.1778,29189.0
2022-10-17 14:45:00,60.64,60.67,60.6,60.64,15829.0,55.1778,55.2051,55.1414,55.1778,15829.0
2022-10-17 14:50:00,60.63,60.64,60.59,60.62,13961.0,55.1687,55.1778,55.1323,55.1596,13961.0
2022-10-17 14:55:00,60.62,60.68,60.59,60.65,23075.0,55.1596,55.2142,55.1323,55.1869,23075.0
2022-10-17 15:00:00,60.64,60.64,60.55,60.58,15923.0,55.1778,55.1778,55.0959,55.1232,15923.0
2022-10-17 15:05:00,60.59,60.63,60.5,60.56,16849.0,55.1323,55.1687,55.0504,55.105,16849.0
2022-10-17 15:10:00,60.57,60.58,60.49,60.55,14685.0,55.1141,55.1232,55.0413,55.0959,14685.0
2022-10-17 15:15:00,60.54,60.54,60.45,60.51,23480.0,55.0868,55.0868,55.0049,55.0595,23480.0
2022-10-17 15:20:00,60.5,60.52,60.44,60.5,17087.0,55.0504,55.0686,54.9958,55.0504,17087.0
2022-10-17 15:25:00,60.49,60.49,60.4,60.47,19721.0,55.0413,55.0413,54.9594,55.0231,19721.0
2022-10-17 15:30:00,60.46,60.52,60.45,60.5,27399.0,55.014,55.0686,55.0049,55.0504,27399.0
2022-10-17 15:35:00,60.5,60.51,60.4,60.43,31470.0,55.0504,55.0595,54.9594,54.9867,31470.0
2022-10-17 15:40:00,60.42,60.56,60.42,60.53,51833.0,54.9776,55.105,54.9776,55.0777,51833.0
2022-10-17 15:45:00,60.54,60.55,60.46,60.5,45513.0,55.0868,55.0959,55.014,55.0504,45513.0
2022-10-17 15:50:00,60.51,60.63,60.51,60.61,103229.0,55.0595,55.1687,55.0595,55.1505,103229.0
2022-10-17 15:55:00,60.62,60.68,60.51,60.6,352894.0,55.1596,55.2142,55.0595,55.1414,352894.0
2022-10-18 09:30:00,61.36,61.85,61.31,61.84,111533.0,55.833,56.2788,55.7875,56.2697,111533.0
2022-10-18 09:35:00,61.85,62.16,61.84,61.84,41843.0,56.2788,56.5609,56.2697,56.2697,41843.0
2022-10-18 09:40:00,61.84,62.0,61.62,61.84,91087.0,56.2697,56.4153,56.0695,56.2697,91087.0
2022-10-18 09:45:00,61.86,62.0,61.79,61.98,47197.0,56.2879,56.4153,56.2242,56.3971,47197.0
2022-10-18 09:50:00,61.97,62.06,61.84,61.92,61229.0,56.388,56.4699,56.2697,56.3425,61229.0
2022-10-18 09:55:00,61.94,62.08,61.86,61.97,23473.0,56.3607,56.4881,56.2879,56.388,23473.0
2022-10-18 10:00:00,62.0,62.17,61.99,62.14,32485.0,56.4153,56.57,56.4062,56.5427,32485.0
2022-10-18 10:05:00,62.12,62.17,62.04,62.1,19592.0,56.5245,56.57,56.4517,56.5063,19592.0
2022-10-18 10:10:00,62.08,62.11,61.96,61.99,18586.0,56.4881,56.5154,56.3789,56.4062,18586.0
2022-10-18 10:15:00,62.0,62.0,61.78,61.91,25437.0,56.4153,56.4153,56.2151,56.3334,25437.0
2022-10-18 10:20:00,61.9,61.97,61.76,61.76,21376.0,56.3243,56.388,56.1969,56.1969,21376.0
2022-10-18 10:25:00,61.75,61.91,61.68,61.85,22675.0,56.1878,56.3334,56.1241,56.2788,22675.0
2022-10-18 10:30:00,61.86,61.98,61.83,61.85,23361.0,56.2879,56.3971,56.2606,56.2788,23361.0
2022-10-18 10:35:00,61.85,61.95,61.74,61.74,55815.0,56.2788,56.3698,56.1787,56.1787,55815.0
2022-10-18 10:40:00,61.74,61.75,61.6,61.61,18482.0,56.1787,56.1878,56.0513,56.0604,18482.0
2022-10-18 10:45:00,61.6,61.74,61.6,61.68,10246.0,56.0513,56.1787,56.0513,56.1241,10246.0
2022-10-18 10:50:00,61.66,61.7,61.51,61.56,15353.0,56.1059,56.1423,55.9694,56.0149,15353.0
2022-10-18 10:55:00,61.57,61.61,61.52,61.52,16250.0,56.024,56.0604,55.9785,55.9785,16250.0
2022-10-18 11:00:00,61.51,61.63,61.44,61.62,21511.0,55.9694,56.0786,55.9057,56.0695,21511.0
2022-10-18 11:05:00,61.61,61.62,61.48,61.49,19487.0,56.0604,56.0695,55.9421,55.9512,19487.0
2022-10-18 11:10:00,61.51,61.52,61.23,61.28,29587.0,55.9694,55.9785,55.7147,55.7602,29587.0
2022-10-18 11:15:00,61.29,61.35,61.17,61.19,19267.0,55.7693,55.8239,55.6601,55.6783,19267.0
2022-10-18 11:20:00,61.2,61.23,61.1,61.17,15288.0,55.6874,55.7147,55.5964,55.6601,15288.0
2022-10-18 11:25:00,61.17,61.3,61.16,61.26,12323.0,55.6601,55.7784,55.651,55.742,12323.0
2022-10-18 11:30:00,61.28,61.33,61.18,61.23,20568.0,55.7602,55.8057,55.6692,55.7147,20568.0
2022-10-18 11:35:00,61.24,61.27,61.11,61.2,13129.0,55.7238,55.7511,55.6055,55.6874,13129.0
2022-10-18 11:40:00,61.21,61.22,61.1,61.16,28637.0,55.6965,55.7056,55.5964,55.651,28637.0
2022-10-18 11:45:00,61.16,61.17,61.1,61.16,12896.0,55.651,55.6601,55.5964,55.651,12896.0
2022-10-18 11:50:00,61.15,61.15,61.06,61.07,16238.0,55.6419,55.6419,55.56,55.5691,16238.0
2022-10-18 11:55:00,61.07,61.08,61.0,61.01,11985.0,55.5691,55.5782,55.5054,55.5145,11985.0
2022-10-18 12:00:00,61.0,61.12,60.99,61.09,11024.0,55.5054,55.6146,55.4963,55.5873,11024.0
2022-10-18 12:05:00,61.1,61.24,61.01,61.24,19253.0,55.5964,55.7238,55.5145,55.7238,19253.0
2022-10-18 12:10:00,61.24,61.31,61.19,61.27,15745.0,55.7238,55.7875,55.6783,55.7511,15745.0
2022-10-18 12:15:00,61.25,61.31,61.18,61.29,14056.0,55.7329,55.7875,55.6692,55.7693,14056.0
2022-10-18 12:20:00,61.3,61.31,61.22,61.22,11121.0,55.7784,55.7875,55.7056,55.7056,11121.0
2022-10-18 12:25:00,61.21,61.24,61.2,61.2,10090.0,55.6965,55.7238,55.6874,55.6874,10090.0
2022-10-18 12:30:00,61.23,61.25,61.18,61.25,7870.0,55.7147,55.7329,55.6692,55.7329,7870.0
2022-10-18 12:35:00,61.25,61.41,61.24,61.39,16308.0,55.7329,55.8784,55.7238,55.8603,16308.0
2022-10-18 12:40:00,61.39,61.49,61.39,61.45,12620.0,55.8603,55.9512,55.8603,55.9148,12620.0
2022-10-18 12:45:00,61.45,61.46,61.37,61.44,16179.0,55.9148,55.9239,55.8421,55.9057,16179.0
2022-10-18 12:50:00,61.44,61.53,61.42,61.52,14417.0,55.9057,55.9876,55.8875,55.9785,14417.0
2022-10-18 12:55:00,61.53,61.54,61.36,61.36,11069.0,55.9876,55.9967,55.833,55.833,11069.0
2022-10-18 13:00:00,61.36,61.36,61.2,61.21,25853.0,55.833,55.833,55.6874,55.6965,25853.0
2022-10-18 13:05:00,61.21,61.35,61.2,61.3,19475.0,55.6965,55.8239,55.6874,55.7784,19475.0
2022-10-18 13:10:00,61.29,61.44,61.25,61.44,14540.0,55.7693,55.9057,55.7329,55.9057,14540.0
2022-10-18 13:15:00,61.45,61.45,61.38,61.43,13023.0,55.9148,55.9148,55.8512,55.8966,13023.0
2022-10-18 13:20:00,61.44,61.46,61.34,61.36,12387.0,55.9057,55.9239,55.8148,55.833,12387.0
2022-10-18 13:25:00,61.35,61.47,61.34,61.47,9013.0,55.8239,55.933,55.8148,55.933,9013.0
2022-10-18 13:30:00,61.47,61.56,61.43,61.56,20340.0,55.933,56.0149,55.8966,56.0149,20340.0
2022-10-18 13:35:00,61.56,61.61,61.54,61.58,23132.0,56.0149,56.0604,55.9967,56.0331,23132.0
2022-10-18 13:40:00,61.59,61.6,61.49,61.52,10488.0,56.0422,56.0513,55.9512,55.9785,10488.0
2022-10-18 13:45:00,61.52,61.55,61.47,61.54,12557.0,55.9785,56.0058,55.933,55.9967,12557.0
2022-10-18 13:50:00,61.54,61.61,61.52,61.61,9731.0,55.9967,56.0604,55.9785,56.0604,9731.0
2022-10-18 13:55:00,61.61,61.68,61.58,61.62,13984.0,56.0604,56.1241,56.0331,56.0695,13984.0
2022-10-18 14:00:00,61.62,61.7,61.54,61.57,11368.0,56.0695,56.1423,55.9967,56.024,11368.0
2022-10-18 14:05:00,61.54,61.59,61.51,61.51,11238.0,55.9967,56.0422,55.9694,55.9694,11238.0
2022-10-18 14:10:00,61.52,61.59,61.52,61.56,22568.0,55.9785,56.0422,55.9785,56.0149,22568.0
2022-10-18 14:15:00,61.57,61.61,61.52,61.58,13233.0,56.024,56.0604,55.9785,56.0331,13233.0
2022-10-18 14:20:00,61.59,61.61,61.5,61.61,13328.0,56.0422,56.0604,55.9603,56.0604,13328.0
2022-10-18 14:25:00,61.61,61.69,61.59,61.68,12012.0,56.0604,56.1332,56.0422,56.1241,12012.0
2022-10-18 14:30:00,61.69,61.72,61.66,61.7,11425.0,56.1332,56.1605,56.1059,56.1423,11425.0
2022-10-18 14:35:00,61.69,61.7,61.52,61.53,26610.0,56.1332,56.1423,55.9785,55.9876,26610.0
2022-10-18 14:40:00,61.55,61.58,61.38,61.42,25336.0,56.0058,56.0331,55.8512,55.8875,25336.0
2022-10-18 14:45:00,61.42,61.46,61.35,61.44,20609.0,55.8875,55.9239,55.8239,55.9057,20609.0
2022-10-18 14:50:00,61.42,61.44,61.36,61.41,20123.0,55.8875,55.9057,55.833,55.8784,20123.0
2022-10-18 14:55:00,61.43,61.52,61.4,61.5,22339.0,55.8966,55.9785,55.8693,55.9603,22339.0
2022-10-18 15:00:00,61.49,61.53,61.42,61.47,16768.0,55.9512,55.9876,55.8875,55.933,16768.0
2022-10-18 15:05:00,61.45,61.51,61.44,61.45,9596.0,55.9148,55.9694,55.9057,55.9148,9596.0
2022-10-18 15:10:00,61.46,61.51,61.36,61.39,12553.0,55.9239,55.9694,55.833,55.8603,12553.0
2022-10-18 15:15:00,61.4,61.41,61.3,61.4,23597.0,55.8693,55.8784,55.7784,55.8693,23597.0
2022-10-18 15:20:00,61.41,61.54,61.4,61.54,17567.0,55.8784,55.9967,55.8693,55.9967,17567.0
2022-10-18 15:25:00,61.53,61.62,61.5,61.57,22333.0,55.9876,56.0695,55.9603,56.024,22333.0
2022-10-18 15:30:00,61.56,61.63,61.5,61.61,40763.0,56.0149,56.0786,55.9603,56.0604,40763.0
2022-10-18 15:35:00,61.61,61.65,61.53,61.65,41230.0,56.0604,56.0968,55.9876,56.0968,41230.0
2022-10-18 15:40:00,61.65,61.7,61.6,61.69,50226.0,56.0968,56.1423,56.0513,56.1332,50226.0
2022-10-18 15:45:00,61.68,61.68,61.54,61.58,47110.0,56.1241,56.1241,55.9967,56.0331,47110.0
2022-10-18 15:50:00,61.57,61.65,61.49,61.55,132547.0,56.024,56.0968,55.9512,56.0058,132547.0
2022-10-18 15:55:00,61.55,61.65,61.5,61.64,192234.0,56.0058,56.0968,55.9603,56.0877,192234.0
2022-10-19 09:30:00,60.64,60.79,60.38,60.72,64059.0,55.1778,55.3143,54.9412,55.2506,64059.0
2022-10-19 09:35:00,60.71,60.71,60.42,60.57,7561.0,55.2415,55.2415,54.9776,55.1141,7561.0
2022-10-19 09:40:00,60.63,60.71,60.55,60.7,14781.0,55.1687,55.2415,55.0959,55.2324,14781.0
2022-10-19 09:45:00,60.74,60.91,60.71,60.75,8765.0,55.2688,55.4235,55.2415,55.2779,8765.0
2022-10-19 09:50:00,60.79,60.93,60.79,60.85,12800.0,55.3143,55.4417,55.3143,55.3689,12800.0
2022-10-19 09:55:00,60.83,60.83,60.66,60.77,13837.0,55.3507,55.3507,55.196,55.2961,13837.0
2022-10-19 10:00:00,60.78,61.02,60.77,60.9,19482.0,55.3052,55.5236,55.2961,55.4144,19482.0
2022-10-19 10:05:00,60.89,60.99,60.85,60.9,8697.0,55.4053,55.4963,55.3689,55.4144,8697.0
2022-10-19 10:10:00,60.9,61.07,60.84,61.05,23880.0,55.4144,55.5691,55.3598,55.5509,23880.0
2022-10-19 10:15:00,61.05,61.12,61.0,61.05,4017.0,55.5509,55.6146,55.5054,55.5509,4017.0
2022-10-19 10:20:00,61.05,61.14,61.02,61.12,20596.0,55.5509,55.6328,55.5236,55.6146,20596.0
2022-10-19 10:25:00,61.12,61.18,61.1,61.15,16941.0,55.6146,55.6692,55.5964,55.6419,16941.0
2022-10-19 10:30:00,61.16,61.18,61.09,61.16,12658.0,55.651,55.6692,55.5873,55.651,12658.0
2022-10-19 10:35:00,61.18,61.2,61.08,61.1,18431.0,55.6692,55.6874,55.5782,55.5964,18431.0
2022-10-19 10:40:00,61.1,61.14,61.03,61.07,7717.0,55.5964,55.6328,55.5327,55.5691,7717.0
2022-10-19 10:45:00,61.07,61.08,60.95,61.0,8565.0,55.5691,55.5782,55.4599,55.5054,8565.0
2022-10-19 10:50:00,61.0,61.01,60.91,60.95,11558.0,55.5054,55.5145,55.4235,55.4599,11558.0
2022-10-19 10:55:00,60.92,60.96,60.85,60.96,16672.0,55.4326,55.469,55.3689,55.469,16672.0
2022-10-19 11:00:00,60.96,61.0,60.84,60.85,10013.0,55.469,55.5054,55.3598,55.3689,10013.0
2022-10-19 11:05:00,60.85,60.93,60.85,60.93,15673.0,55.3689,55.4417,55.3689,55.4417,15673.0
2022-10-19 11:10:00,60.92,61.02,60.9,60.98,18195.0,55.4326,55.5236,55.4144,55.4872,18195.0
2022-10-19 11:15:00,60.98,61.02,60.93,60.99,14877.0,55.4872,55.5236,55.4417,55.4963,14877.0
2022-10-19 11:20:00,60.99,61.0,60.82,60.83,6465.0,55.4963,55.5054,55.3416,55.3507,6465.0
2022-10-19 11:25:00,60.84,60.84,60.76,60.78,6219.0,55.3598,55.3598,55.287,55.3052,6219.0
2022-10-19 11:30:00,60.77,60.8,60.69,60.69,13415.0,55.2961,55.3234,55.2233,55.2233,13415.0
2022-10-19 11:35:00,60.69,60.82,60.66,60.82,8719.0,55.2233,55.3416,55.196,55.3416,8719.0
2022-10-19 11:40:00,60.82,60.87,60.81,60.83,13390.0,55.3416,55.3871,55.3325,55.3507,13390.0
2022-10-19 11:45:00,60.84,60.91,60.82,60.9,10325.0,55.3598,55.4235,55.3416,55.4144,10325.0
2022-10-19 11:50:00,60.92,60.98,60.9,60.93,19675.0,55.4326,55.4872,55.4144,55.4417,19675.0
2022-10-19 11:55:00,60.93,60.93,60.82,60.85,14054.0,55.4417,55.4417,55.3416,55.3689,14054.0
2022-10-19 12:00:00,60.84,60.84,60.75,60.76,10724.0,55.3598,55.3598,55.2779,55.287,10724.0
2022-10-19 12:05:00,60.77,60.77,60.64,60.69,27849.0,55.2961,55.2961,55.1778,55.2233,27849.0
2022-10-19 12:10:00,60.68,60.8,60.68,60.8,15337.0,55.2142,55.3234,55.2142,55.3234,15337.0
2022-10-19 12:15:00,60.8,60.84,60.77,60.8,17071.0,55.3234,55.3598,55.2961,55.3234,17071.0
2022-10-19 12:20:00,60.8,60.82,60.75,60.81,17933.0,55.3234,55.3416,55.2779,55.3325,17933.0
2022-10-19 12:25:00,60.82,60.84,60.76,60.81,13720.0,55.3416,55.3598,55.287,55.3325,13720.0
2022-10-19 12:30:00,60.81,60.83,60.77,60.81,20134.0,55.3325,55.3507,55.2961,55.3325,20134.0
2022-10-19 12:35:00,60.82,60.89,60.81,60.89,20354.0,55.3416,55.4053,55.3325,55.4053,20354.0
2022-10-19 12:40:00,60.89,60.92,60.8,60.8,45788.0,55.4053,55.4326,55.3234,55.3234,45788.0
2022-10-19 12:45:00,60.8,60.81,60.68,60.7,23037.0,55.3234,55.3325,55.2142,55.2324,23037.0
2022-10-19 12:50:00,60.71,60.82,60.7,60.78,16070.0,55.2415,55.3416,55.2324,55.3052,16070.0
2022-10-19 12:55:00,60.78,60.81,60.75,60.8,15777.0,55.3052,55.3325,55.2779,55.3234,15777.0
2022-10-19 13:00:00,60.8,60.88,60.59,60.62,31738.0,55.3234,55.3962,55.1323,55.1596,31738.0
2022-10-19 13:05:00,60.62,60.67,60.54,60.58,17167.0,55.1596,55.2051,55.0868,55.1232,17167.0
2022-10-19 13:10:00,60.58,60.64,60.57,60.64,15442.0,55.1232,55.1778,55.1141,55.1778,15442.0
2022-10-19 13:15:00,60.64,60.73,60.61,60.72,14336.0,55.1778,55.2597,55.1505,55.2506,14336.0
2022-10-19 13:20:00,60.72,60.81,60.72,60.78,7549.0,55.2506,55.3325,55.2506,55.3052,7549.0
2022-10-19 13:25:00,60.78,60.83,60.76,60.77,11382.0,55.3052,55.3507,55.287,55.2961,11382.0
2022-10-19 13:30:00,60.77,60.8,60.71,60.78,19472.0,55.2961,55.3234,55.2415,55.3052,19472.0
2022-10-19 13:35:00,60.77,60.8,60.69,60.71,24856.0,55.2961,55.3234,55.2233,55.2415,24856.0
2022-10-19 13:40:00,60.7,60.85,60.7,60.84,19354.0,55.2324,55.3689,55.2324,55.3598,19354.0
2022-10-19 13:45:00,60.84,60.87,60.77,60.78,15489.0,55.3598,55.3871,55.2961,55.3052,15489.0
2022-10-19 13:50:00,60.77,60.9,60.76,60.88,15998.0,55.2961,55.4144,55.287,55.3962,15998.0
2022-10-19 13:55:00,60.89,60.98,60.86,60.98,13556.0,55.4053,55.4872,55.378,55.4872,13556.0
2022-10-19 14:00:00,60.98,61.1,60.94,61.09,16029.0,55.4872,55.5964,55.4508,55.5873,16029.0
2022-10-19 14:05:00,61.09,61.15,61.05,61.12,11745.0,55.5873,55.6419,55.5509,55.6146,11745.0
2022-10-19 14:10:00,61.12,61.14,61.09,61.12,12088.0,55.6146,55.6328,55.5873,55.6146,12088.0
2022-10-19 14:15:00,61.13,61.18,61.09,61.1,16010.0,55.6237,55.6692,55.5873,55.5964,16010.0
2022-10-19 14:20:00,61.1,61.1,61.02,61.04,8003.0,55.5964,55.5964,55.5236,55.5418,8003.0
2022-10-19 14:25:00,61.04,61.07,61.0,61.03,13397.0,55.5418,55.5691,55.5054,55.5327,13397.0
2022-10-19 14:30:00,61.03,61.06,60.99,61.05,12705.0,55.5327,55.56,55.4963,55.5509,12705.0
2022-10-19 14:35:00,61.05,61.05,60.99,61.0,11056.0,55.5509,55.5509,55.4963,55.5054,11056.0
2022-10-19 14:40:00,61.0,61.03,60.94,60.97,18396.0,55.5054,55.5327,55.4508,55.4781,18396.0
2022-10-19 14:45:00,60.97,60.99,60.89,60.91,12549.0,55.4781,55.4963,55.4053,55.4235,12549.0
2022-10-19 14:50:00,60.89,60.94,60.87,60.93,14887.0,55.4053,55.4508,55.3871,55.4417,14887.0
2022-10-19 14:55:00,60.94,61.01,60.93,60.96,21950.0,55.4508,55.5145,55.4417,55.469,21950.0
2022-10-19 15:00:00,60.97,61.04,60.97,60.98,13030.0,55.4781,55.5418,55.4781,55.4872,13030.0
2022-10-19 15:05:00,60.99,61.09,60.97,61.09,18191.0,55.4963,55.5873,55.4781,55.5873,18191.0
2022-10-19 15:10:00,61.1,61.13,61.09,61.11,17604.0,55.5964,55.6237,55.5873,55.6055,17604.0
2022-10-19 15:15:00,61.1,61.27,61.09,61.26,16577.0,55.5964,55.7511,55.5873,55.742,16577.0
2022-10-19 15:20:00,61.26,61.26,61.1,61.11,18566.0,55.742,55.742,55.5964,55.6055,18566.0
2022-10-19 15:25:00,61.1,61.1,61.01,61.07,21840.0,55.5964,55.5964,55.5145,55.5691,21840.0
2022-10-19 15:30:00,61.08,61.13,61.07,61.12,25203.0,55.5782,55.6237,55.5691,55.6146,25203.0
2022-10-19 15:35:00,61.12,61.2,61.09,61.1,23320.0,55.6146,55.6874,55.5873,55.5964,23320.0
2022-10-19 15:40:00,61.09,61.19,61.09,61.17,33612.0,55.5873,55.6783,55.5873,55.6601,33612.0
2022-10-19 15:45:00,61.17,61.18,61.01,61.05,47096.0,55.6601,55.6692,55.5145,55.5509,47096.0
2022-10-19 15:50:00,61.04,61.13,61.0,61.13,127531.0,55.5418,55.6237,55.5054,55.6237,127531.0
2022-10-19 15:55:00,61.13,61.15,61.05,61.09,199522.0,55.6237,55.6419,55.5509,55.5873,199522.0
2022-10-20 09:30:00,61.78,61.78,61.1,61.51,276306.0,56.2151,56.2151,55.5964,55.9694,276306.0
2022-10-20 09:35:00,61.5,61.5,61.05,61.25,75105.0,55.9603,55.9603,55.5509,55.7329,75105.0
2022-10-20 09:40:00,61.26,61.33,61.01,61.14,65706.0,55.742,55.8057,55.5145,55.6328,65706.0
2022-10-20 09:45:00,61.14,61.21,60.96,61.0,69558.0,55.6328,55.6965,55.469,55.5054,69558.0
2022-10-20 09:50:00,61.0,61.04,60.91,60.97,25073.0,55.5054,55.5418,55.4235,55.4781,25073.0
2022-10-20 09:55:00,61.0,61.0,60.84,60.87,20134.0,55.5054,55.5054,55.3598,55.3871,20134.0
2022-10-20 10:00:00,60.88,61.09,60.8,61.07,24787.0,55.3962,55.5873,55.3234,55.5691,24787.0
2022-10-20 10:05:00,61.09,61.17,61.06,61.1,36500.0,55.5873,55.6601,55.56,55.5964,36500.0
2022-10-20 10:10:00,61.1,61.11,60.9,60.92,27655.0,55.5964,55.6055,55.4144,55.4326,27655.0
2022-10-20 10:15:00,60.92,61.0,60.84,60.97,39009.0,55.4326,55.5054,55.3598,55.4781,39009.0
2022-10-20 10:20:00,60.98,61.04,60.9,60.9,16532.0,55.4872,55.5418,55.4144,55.4144,16532.0
2022-10-20 10:25:00,60.89,60.89,60.66,60.75,23261.0,55.4053,55.4053,55.196,55.2779,23261.0
2022-10-20 10:30:00,60.78,60.79,60.59,60.61,20867.0,55.3052,55.3143,55.1323,55.1505,20867.0
2022-10-20 10:35:00,60.62,60.62,60.55,60.57,21137.0,55.1596,55.1596,55.0959,55.1141,21137.0
2022-10-20 10:40:00,60.58,60.58,60.48,60.57,14745.0,55.1232,55.1232,55.0322,55.1141,14745.0
2022-10-20 10:45:00,60.56,60.68,60.53,60.67,22205.0,55.105,55.2142,55.0777,55.2051,22205.0
2022-10-20 10:50:00,60.67,60.79,60.63,60.7,39947.0,55.2051,55.3143,55.1687,55.2324,39947.0
2022-10-20 10:55:00,60.69,60.78,60.65,60.77,19829.0,55.2233,55.3052,55.1869,55.2961,19829.0
2022-10-20 11:00:00,60.77,60.87,60.77,60.81,21995.0,55.2961,55.3871,55.2961,55.3325,21995.0
2022-10-20 11:05:00,60.8,60.86,60.78,60.85,20780.0,55.3234,55.378,55.3052,55.3689,20780.0
2022-10-20 11:10:00,60.84,60.85,60.74,60.76,11288.0,55.3598,55.3689,55.2688,55.287,11288.0
2022-10-20 11:15:00,60.76,60.77,60.5,60.5,19996.0,55.287,55.2961,55.0504,55.0504,19996.0
2022-10-20 11:20:00,60.49,60.56,60.46,60.52,17059.0,55.0413,55.105,55.014,55.0686,17059.0
2022-10-20 11:25:00,60.52,60.6,60.46,60.57,19387.0,55.0686,55.1414,55.014,55.1141,19387.0
2022-10-20 11:30:00,60.58,60.77,60.56,60.73,42368.0,55.1232,55.2961,55.105,55.2597,42368.0
2022-10-20 11:35:00,60.73,60.8,60.68,60.77,13092.0,55.2597,55.3234,55.2142,55.2961,13092.0
2022-10-20 11:40:00,60.75,60.76,60.63,60.65,10850.0,55.2779,55.287,55.1687,55.1869,10850.0
2022-10-20 11:45:00,60.65,60.65,60.53,60.53,16147.0,55.1869,55.1869,55.0777,55.0777,16147.0
2022-10-20 11:50:00,60.53,60.54,60.46,60.48,6351.0,55.0777,55.0868,55.014,55.0322,6351.0
2022-10-20 11:55:00,60.45,60.45,60.37,60.45,13369.0,55.0049,55.0049,54.9321,55.0049,13369.0
2022-10-20 12:00:00,60.46,60.5,60.35,60.4,13270.0,55.014,55.0504,54.9139,54.9594,13270.0
2022-10-20 12:05:00,60.4,60.42,60.35,60.4,10995.0,54.9594,54.9776,54.9139,54.9594,10995.0
2022-10-20 12:10:00,60.37,60.47,60.36,60.4,9552.0,54.9321,55.0231,54.923,54.9594,9552.0
2022-10-20 12:15:00,60.42,60.5,60.41,60.48,10185.0,54.9776,55.0504,54.9685,55.0322,10185.0
2022-10-20 12:20:00,60.47,60.47,60.33,60.37,35542.0,55.0231,55.0231,54.8957,54.9321,35542.0
2022-10-20 12:25:00,60.37,60.37,60.28,60.3,21386.0,54.9321,54.9321,54.8502,54.8684,21386.0
2022-10-20 12:30:00,60.29,60.32,60.19,60.19,20186.0,54.8593,54.8866,54.7683,54.7683,20186.0
2022-10-20 12:35:00,60.19,60.19,60.08,60.1,20128.0,54.7683,54.7683,54.6682,54.6864,20128.0
2022-10-20 12:40:00,60.11,60.16,60.09,60.13,17935.0,54.6955,54.741,54.6773,54.7137,17935.0
2022-10-20 12:45:00,60.14,60.14,60.06,60.12,23420.0,54.7228,54.7228,54.6501,54.7046,23420.0
2022-10-20 12:50:00,60.11,60.13,60.07,60.07,24884.0,54.6955,54.7137,54.6592,54.6592,24884.0
2022-10-20 12:55:00,60.05,60.09,60.01,60.06,23223.0,54.641,54.6773,54.6046,54.6501,23223.0
2022-10-20 13:00:00,60.05,60.05,59.9,59.97,22927.0,54.641,54.641,54.5045,54.5682,22927.0
2022-10-20 13:05:00,59.96,59.98,59.74,59.76,36167.0,54.5591,54.5773,54.3589,54.3771,36167.0
2022-10-20 13:10:00,59.77,59.93,59.76,59.87,28374.0,54.3862,54.5318,54.3771,54.4772,28374.0
2022-10-20 13:15:00,59.86,59.91,59.83,59.89,105740.0,54.4681,54.5136,54.4408,54.4954,105740.0
2022-10-20 13:20:00,59.89,60.02,59.88,59.97,45922.0,54.4954,54.6137,54.4863,54.5682,45922.0
2022-10-20 13:25:00,59.98,60.04,59.95,59.99,31836.0,54.5773,54.6319,54.55,54.5864,31836.0
2022-10-20 13:30:00,59.98,59.99,59.86,59.87,28753.0,54.5773,54.5864,54.4681,54.4772,28753.0
2022-10-20 13:35:00,59.86,59.97,59.84,59.94,27091.0,54.4681,54.5682,54.4499,54.5409,27091.0
2022-10-20 13:40:00,59.93,60.01,59.83,59.98,20620.0,54.5318,54.6046,54.4408,54.5773,20620.0
2022-10-20 13:45:00,59.97,59.99,59.79,59.83,24717.0,54.5682,54.5864,54.4044,54.4408,24717.0
2022-10-20 13:50:00,59.82,59.83,59.75,59.76,23629.0,54.4317,54.4408,54.368,54.3771,23629.0
2022-10-20 13:55:00,59.76,59.81,59.69,59.81,106242.0,54.3771,54.4226,54.3134,54.4226,106242.0
2022-10-20 14:00:00,59.8,59.81,59.62,59.64,28875.0,54.4135,54.4226,54.2497,54.2679,28875.0
2022-10-20 14:05:00,59.64,59.67,59.54,59.56,15498.0,54.2679,54.2952,54.1769,54.1951,15498.0
2022-10-20 14:10:00,59.57,59.57,59.43,59.47,18470.0,54.2042,54.2042,54.0768,54.1132,18470.0
2022-10-20 14:15:00,59.47,59.51,59.44,59.51,21921.0,54.1132,54.1496,54.0859,54.1496,21921.0
2022-10-20 14:20:00,59.51,59.6,59.43,59.44,583902.0,54.1496,54.2315,54.0768,54.0859,583902.0
2022-10-20 14:25:00,59.45,59.56,59.44,59.49,57639.0,54.095,54.1951,54.0859,54.1314,57639.0
2022-10-20 14:30:00,59.48,59.53,59.46,59.53,102910.0,54.1223,54.1678,54.1041,54.1678,102910.0
2022-10-20 14:35:00,59.51,59.54,59.44,59.51,63896.0,54.1496,54.1769,54.0859,54.1496,63896.0
2022-10-20 14:40:00,59.5,59.59,59.41,59.43,92938.0,54.1405,54.2224,54.0586,54.0768,92938.0
2022-10-20 14:45:00,59.44,59.55,59.4,59.54,75209.0,54.0859,54.186,54.0495,54.1769,75209.0
2022-10-20 14:50:00,59.55,59.78,59.52,59.76,27668.0,54.186,54.3953,54.1587,54.3771,27668.0
2022-10-20 14:55:00,59.75,59.81,59.72,59.75,70002.0,54.368,54.4226,54.3407,54.368,70002.0
2022-10-20 15:00:00,59.74,59.78,59.69,59.7,15292.0,54.3589,54.3953,54.3134,54.3225,15292.0
2022-10-20 15:05:00,59.7,59.82,59.68,59.8,22189.0,54.3225,54.4317,54.3043,54.4135,22189.0
2022-10-20 15:10:00,59.81,59.85,59.74,59.77,29921.0,54.4226,54.459,54.3589,54.3862,29921.0
2022-10-20 15:15:00,59.76,59.76,59.67,59.67,39214.0,54.3771,54.3771,54.2952,54.2952,39214.0
2022-10-20 15:20:00,59.66,59.67,59.58,59.6,21071.0,54.2861,54.2952,54.2133,54.2315,21071.0
2022-10-20 15:25:00,59.6,59.62,59.52,59.61,27245.0,54.2315,54.2497,54.1587,54.2406,27245.0
2022-10-20 15:30:00,59.61,59.61,59.52,59.55,125185.0,54.2406,54.2406,54.1587,54.186,125185.0
2022-10-20 15:35:00,59.56,59.69,59.54,59.6,39256.0,54.1951,54.3134,54.1769,54.2315,39256.0
2022-10-20 15:40:00,59.59,59.74,59.58,59.74,34546.0,54.2224,54.3589,54.2133,54.3589,34546.0
2022-10-20 15:45:00,59.73,59.79,59.67,59.76,104234.0,54.3498,54.4044,54.2952,54.3771,104234.0
2022-10-20 15:50:00,59.77,60.04,59.74,60.01,119622.0,54.3862,54.6319,54.3589,54.6046,119622.0
2022-10-20 15:55:00,60.01,60.01,59.72,59.72,368790.0,54.6046,54.6046,54.3407,54.3407,368790.0
2022-10-21 09:30:00,59.84,60.25,59.55,59.67,249601.0,54.4499,54.8229,54.186,54.2952,249601.0
2022-10-21 09:35:00,59.65,59.9,59.55,59.62,24116.0,54.277,54.5045,54.186,54.2497,24116.0
2022-10-21 09:40:00,59.67,60.01,59.43,60.01,34412.0,54.2952,54.6046,54.0768,54.6046,34412.0
2022-10-21 09:45:00,59.99,59.99,59.8,59.87,22996.0,54.5864,54.5864,54.4135,54.4772,22996.0
2022-10-21 09:50:00,59.87,60.13,59.81,60.11,19243.0,54.4772,54.7137,54.4226,54.6955,19243.0
2022-10-21 09:55:00,60.09,60.2,59.96,60.2,66577.0,54.6773,54.7774,54.5591,54.7774,66577.0
2022-10-21 10:00:00,60.21,60.22,60.04,60.08,43683.0,54.7865,54.7956,54.6319,54.6682,43683.0
2022-10-21 10:05:00,60.06,60.19,60.02,60.19,23586.0,54.6501,54.7683,54.6137,54.7683,23586.0
2022-10-21 10:10:00,60.21,60.25,60.06,60.15,18259.0,54.7865,54.8229,54.6501,54.7319,18259.0
2022-10-21 10:15:00,60.15,60.19,60.01,60.05,15562.0,54.7319,54.7683,54.6046,54.641,15562.0
2022-10-21 10:20:00,60.06,60.08,59.92,59.93,17429.0,54.6501,54.6682,54.5227,54.5318,17429.0
2022-10-21 10:25:00,59.92,59.96,59.88,59.88,15461.0,54.5227,54.5591,54.4863,54.4863,15461.0
2022-10-21 10:30:00,59.88,60.12,59.87,59.96,30001.0,54.4863,54.7046,54.4772,54.5591,30001.0
2022-10-21 10:35:00,59.96,60.1,59.91,60.01,45220.0,54.5591,54.6864,54.5136,54.6046,45220.0
2022-10-21 10:40:00,60.04,60.14,59.98,59.98,32002.0,54.6319,54.7228,54.5773,54.5773,32002.0
2022-10-21 10:45:00,59.99,60.03,59.92,59.99,33061.0,54.5864,54.6228,54.5227,54.5864,33061.0
2022-10-21 10:50:00,60.0,60.04,59.89,59.9,76215.0,54.5955,54.6319,54.4954,54.5045,76215.0
2022-10-21 10:55:00,59.9,59.92,59.69,59.69,13310.0,54.5045,54.5227,54.3134,54.3134,13310.0
2022-10-21 11:00:00,59.72,59.9,59.67,59.73,133408.0,54.3407,54.5045,54.2952,54.3498,133408.0
2022-10-21 11:05:00,59.74,59.85,59.74,59.84,12578.0,54.3589,54.459,54.3589,54.4499,12578.0
2022-10-21 11:10:00,59.86,60.07,59.85,59.98,179948.0,54.4681,54.6592,54.459,54.5773,179948.0
2022-10-21 11:15:00,59.97,60.12,59.96,60.03,11039.0,54.5682,54.7046,54.5591,54.6228,11039.0
2022-10-21 11:20:00,60.04,60.25,59.99,60.19,23575.0,54.6319,54.8229,54.5864,54.7683,23575.0
2022-10-21 11:25:00,60.2,60.34,60.2,60.31,20858.0,54.7774,54.9048,54.7774,54.8775,20858.0
2022-10-21 11:30:00,60.31,60.4,60.28,60.37,16837.0,54.8775,54.9594,54.8502,54.9321,16837.0
2022-10-21 11:35:00,60.37,60.39,60.18,60.21,12667.0,54.9321,54.9503,54.7592,54.7865,12667.0
2022-10-21 11:40:00,60.21,60.31,60.17,60.28,11590.0,54.7865,54.8775,54.7501,54.8502,11590.0
2022-10-21 11:45:00,60.27,60.33,60.23,60.28,14555.0,54.8411,54.8957,54.8047,54.8502,14555.0
2022-10-21 11:50:00,60.29,60.33,60.19,60.28,17070.0,54.8593,54.8957,54.7683,54.8502,17070.0
2022-10-21 11:55:00,60.27,60.29,60.21,60.29,15971.0,54.8411,54.8593,54.7865,54.8593,15971.0
2022-10-21 12:00:00,60.3,60.51,60.3,60.51,21967.0,54.8684,55.0595,54.8684,55.0595,21967.0
2022-10-21 12:05:00,60.51,60.51,60.38,60.44,13028.0,55.0595,55.0595,54.9412,54.9958,13028.0
2022-10-21 12:10:00,60.44,60.45,60.36,60.39,15215.0,54.9958,55.0049,54.923,54.9503,15215.0
2022-10-21 12:15:00,60.37,60.43,60.3,60.31,12963.0,54.9321,54.9867,54.8684,54.8775,12963.0
2022-10-21 12:20:00,60.3,60.46,60.3,60.46,20257.0,54.8684,55.014,54.8684,55.014,20257.0
2022-10-21 12:25:00,60.45,60.48,60.31,60.34,33370.0,55.0049,55.0322,54.8775,54.9048,33370.0
2022-10-21 12:30:00,60.36,60.44,60.32,60.44,9200.0,54.923,54.9958,54.8866,54.9958,9200.0
2022-10-21 12:35:00,60.45,60.58,60.44,60.48,11113.0,55.0049,55.1232,54.9958,55.0322,11113.0
2022-10-21 12:40:00,60.48,60.6,60.48,60.58,10349.0,55.0322,55.1414,55.0322,55.1232,10349.0
2022-10-21 12:45:00,60.55,60.75,60.55,60.75,16097.0,55.0959,55.2779,55.0959,55.2779,16097.0
2022-10-21 12:50:00,60.76,60.79,60.73,60.76,9969.0,55.287,55.3143,55.2597,55.287,9969.0
2022-10-21 12:55:00,60.76,60.78,60.69,60.74,18042.0,55.287,55.3052,55.2233,55.2688,18042.0
2022-10-21 13:00:00,60.75,60.82,60.73,60.81,18019.0,55.2779,55.3416,55.2597,55.3325,18019.0
2022-10-21 13:05:00,60.83,60.83,60.73,60.75,14380.0,55.3507,55.3507,55.2597,55.2779,14380.0
2022-10-21 13:10:00,60.75,60.76,60.65,60.67,15562.0,55.2779,55.287,55.1869,55.2051,15562.0
2022-10-21 13:15:00,60.68,60.82,60.62,60.81,16238.0,55.2142,55.3416,55.1596,55.3325,16238.0
2022-10-21 13:20:00,60.81,60.85,60.74,60.76,19432.0,55.3325,55.3689,55.2688,55.287,19432.0
2022-10-21 13:25:00,60.76,60.85,60.74,60.84,10090.0,55.287,55.3689,55.2688,55.3598,10090.0
2022-10-21 13:30:00,60.84,60.96,60.84,60.94,17988.0,55.3598,55.469,55.3598,55.4508,17988.0
2022-10-21 13:35:00,60.95,60.99,60.94,60.97,20624.0,55.4599,55.4963,55.4508,55.4781,20624.0
2022-10-21 13:40:00,60.97,61.05,60.92,60.93,26054.0,55.4781,55.5509,55.4326,55.4417,26054.0
2022-10-21 13:45:00,60.93,61.05,60.93,61.03,19646.0,55.4417,55.5509,55.4417,55.5327,19646.0
2022-10-21 13:50:00,61.04,61.05,60.98,61.05,21993.0,55.5418,55.5509,55.4872,55.5509,21993.0
2022-10-21 13:55:00,61.05,61.07,61.0,61.06,12587.0,55.5509,55.5691,55.5054,55.56,12587.0
2022-10-21 14:00:00,61.07,61.09,61.04,61.08,22171.0,55.5691,55.5873,55.5418,55.5782,22171.0
2022-10-21 14:05:00,61.07,61.12,61.06,61.11,13039.0,55.5691,55.6146,55.56,55.6055,13039.0
2022-10-21 14:10:00,61.12,61.17,61.08,61.08,16882.0,55.6146,55.6601,55.5782,55.5782,16882.0
2022-10-21 14:15:00,61.08,61.11,61.0,61.03,28076.0,55.5782,55.6055,55.5054,55.5327,28076.0
2022-10-21 14:20:00,61.03,61.04,60.97,61.01,31971.0,55.5327,55.5418,55.4781,55.5145,31971.0
2022-10-21 14:25:00,61.01,61.08,61.0,61.08,35052.0,55.5145,55.5782,55.5054,55.5782,35052.0
2022-10-21 14:30:00,61.08,61.12,61.03,61.03,21941.0,55.5782,55.6146,55.5327,55.5327,21941.0
2022-10-21 14:35:00,61.04,61.06,60.99,61.03,23084.0,55.5418,55.56,55.4963,55.5327,23084.0
2022-10-21 14:40:00,61.02,61.06,60.98,60.98,15923.0,55.5236,55.56,55.4872,55.4872,15923.0
2022-10-21 14:45:00,60.97,61.02,60.96,61.02,22275.0,55.4781,55.5236,55.469,55.5236,22275.0
2022-10-21 14:50:00,61.03,61.06,61.0,61.05,15681.0,55.5327,55.56,55.5054,55.5509,15681.0
2022-10-21 14:55:00,61.05,61.1,61.02,61.09,19997.0,55.5509,55.5964,55.5236,55.5873,19997.0
2022-10-21 15:00:00,61.1,61.18,61.08,61.16,18835.0,55.5964,55.6692,55.5782,55.651,18835.0
2022-10-21 15:05:00,61.17,61.17,61.12,61.16,19421.0,55.6601,55.6601,55.6146,55.651,19421.0
2022-10-21 15:10:00,61.17,61.19,61.14,61.19,16123.0,55.6601,55.6783,55.6328,55.6783,16123.0
2022-10-21 15:15:00,61.18,61.19,61.1,61.14,25735.0,55.6692,55.6783,55.5964,55.6328,25735.0
2022-10-21 15:20:00,61.13,61.24,61.12,61.2,28018.0,55.6237,55.7238,55.6146,55.6874,28018.0
2022-10-21 15:25:00,61.2,61.24,61.17,61.2,22039.0,55.6874,55.7238,55.6601,55.6874,22039.0
2022-10-21 15:30:00,61.2,61.21,61.13,61.15,36197.0,55.6874,55.6965,55.6237,55.6419,36197.0
2022-10-21 15:35:00,61.15,61.15,61.05,61.13,38251.0,55.6419,55.6419,55.5509,55.6237,38251.0
2022-10-21 15:40:00,61.13,61.15,61.03,61.08,38477.0,55.6237,55.6419,55.5327,55.5782,38477.0
2022-10-21 15:45:00,61.09,61.1,61.0,61.04,57738.0,55.5873,55.5964,55.5054,55.5418,57738.0
2022-10-21 15:50:00,61.04,61.05,60.87,60.89,125322.0,55.5418,55.5509,55.3871,55.4053,125322.0
2022-10-21 15:55:00,60.89,60.94,60.83,60.89,255842.0,55.4053,55.4508,55.3507,55.4053,255842.0
2022-10-24 09:30:00,61.44,61.92,61.26,61.92,61240.0,55.9057,56.3425,55.742,56.3425,61240.0
2022-10-24 09:35:00,61.93,61.96,61.74,61.76,20431.0,56.3516,56.3789,56.1787,56.1969,20431.0
2022-10-24 09:40:00,61.7,61.77,61.57,61.77,46176.0,56.1423,56.206,56.024,56.206,46176.0
2022-10-24 09:45:00,61.79,62.09,61.78,61.82,66184.0,56.2242,56.4972,56.2151,56.2515,66184.0
2022-10-24 09:50:00,61.83,62.07,61.83,62.05,52690.0,56.2606,56.479,56.2606,56.4608,52690.0
2022-10-24 09:55:00,62.04,62.09,61.68,61.87,33179.0,56.4517,56.4972,56.1241,56.297,33179.0
2022-10-24 10:00:00,61.86,61.86,61.51,61.6,58116.0,56.2879,56.2879,55.9694,56.0513,58116.0
2022-10-24 10:05:00,61.59,61.66,61.36,61.38,49639.0,56.0422,56.1059,55.833,55.8512,49639.0
2022-10-24 10:10:00,61.39,61.45,61.32,61.44,27624.0,55.8603,55.9148,55.7966,55.9057,27624.0
2022-10-24 10:15:00,61.49,61.51,61.17,61.28,41130.0,55.9512,55.9694,55.6601,55.7602,41130.0
2022-10-24 10:20:00,61.28,61.31,61.14,61.17,72538.0,55.7602,55.7875,55.6328,55.6601,72538.0
2022-10-24 10:25:00,61.17,61.34,61.08,61.34,28535.0,55.6601,55.8148,55.5782,55.8148,28535.0
2022-10-24 10:30:00,61.33,61.36,61.26,61.29,19287.0,55.8057,55.833,55.742,55.7693,19287.0
2022-10-24 10:35:00,61.31,61.43,61.31,61.4,58503.0,55.7875,55.8966,55.7875,55.8693,58503.0
2022-10-24 10:40:00,61.39,61.44,61.34,61.37,36327.0,55.8603,55.9057,55.8148,55.8421,36327.0
2022-10-24 10:45:00,61.36,61.36,61.11,61.2,40351.0,55.833,55.833,55.6055,55.6874,40351.0
2022-10-24 10:50:00,61.19,61.4,61.17,61.37,49240.0,55.6783,55.8693,55.6601,55.8421,49240.0
2022-10-24 10:55:00,61.38,61.48,61.28,61.45,45595.0,55.8512,55.9421,55.7602,55.9148,45595.0
2022-10-24 11:00:00,61.44,61.46,61.33,61.35,40432.0,55.9057,55.9239,55.8057,55.8239,40432.0
2022-10-24 11:05:00,61.36,61.42,61.32,61.34,30505.0,55.833,55.8875,55.7966,55.8148,30505.0
2022-10-24 11:10:00,61.35,61.47,61.32,61.45,21647.0,55.8239,55.933,55.7966,55.9148,21647.0
2022-10-24 11:15:00,61.46,61.56,61.34,61.4,20910.0,55.9239,56.0149,55.8148,55.8693,20910.0
2022-10-24 11:20:00,61.42,61.54,61.41,61.53,18278.0,55.8875,55.9967,55.8784,55.9876,18278.0
2022-10-24 11:25:00,61.52,61.52,61.38,61.43,18735.0,55.9785,55.9785,55.8512,55.8966,18735.0
2022-10-24 11:30:00,61.41,61.47,61.3,61.32,21097.0,55.8784,55.933,55.7784,55.7966,21097.0
2022-10-24 11:35:00,61.33,61.41,61.23,61.41,75382.0,55.8057,55.8784,55.7147,55.8784,75382.0
2022-10-24 11:40:00,61.4,61.52,61.4,61.42,32208.0,55.8693,55.9785,55.8693,55.8875,32208.0
2022-10-24 11:45:00,61.42,61.52,61.36,61.52,13663.0,55.8875,55.9785,55.833,55.9785,13663.0
2022-10-24 11:50:00,61.51,61.68,61.48,61.67,20322.0,55.9694,56.1241,55.9421,56.115,20322.0
2022-10-24 11:55:00,61.66,61.73,61.61,61.68,28648.0,56.1059,56.1696,56.0604,56.1241,28648.0
2022-10-24 12:00:00,61.68,61.72,61.58,61.59,15070.0,56.1241,56.1605,56.0331,56.0422,15070.0
2022-10-24 12:05:00,61.6,61.61,61.47,61.48,14275.0,56.0513,56.0604,55.933,55.9421,14275.0
2022-10-24 12:10:00,61.48,61.51,61.44,61.45,7671.0,55.9421,55.9694,55.9057,55.9148,7671.0
2022-10-24 12:15:00,61.44,61.56,61.41,61.53,13663.0,55.9057,56.0149,55.8784,55.9876,13663.0
2022-10-24 12:20:00,61.54,61.62,61.5,61.62,12197.0,55.9967,56.0695,55.9603,56.0695,12197.0
2022-10-24 12:25:00,61.62,61.68,61.56,61.66,37190.0,56.0695,56.1241,56.0149,56.1059,37190.0
2022-10-24 12:30:00,61.66,61.75,61.65,61.74,23435.0,56.1059,56.1878,56.0968,56.1787,23435.0
2022-10-24 12:35:00,61.73,61.78,61.71,61.71,15965.0,56.1696,56.2151,56.1514,56.1514,15965.0
2022-10-24 12:40:00,61.7,61.7,61.54,61.66,16728.0,56.1423,56.1423,55.9967,56.1059,16728.0
2022-10-24 12:45:00,61.66,61.66,61.59,61.62,11841.0,56.1059,56.1059,56.0422,56.0695,11841.0
2022-10-24 12:50:00,61.62,61.64,61.57,61.61,14576.0,56.0695,56.0877,56.024,56.0604,14576.0
2022-10-24 12:55:00,61.61,61.63,61.47,61.47,23452.0,56.0604,56.0786,55.933,55.933,23452.0
2022-10-24 13:00:00,61.47,61.49,61.42,61.48,14558.0,55.933,55.9512,55.8875,55.9421,14558.0
2022-10-24 13:05:00,61.48,61.51,61.44,61.5,9801.0,55.9421,55.9694,55.9057,55.9603,9801.0
2022-10-24 13:10:00,61.5,61.5,61.37,61.38,11052.0,55.9603,55.9603,55.8421,55.8512,11052.0
2022-10-24 13:15:00,61.37,61.39,61.29,61.31,10106.0,55.8421,55.8603,55.7693,55.7875,10106.0
2022-10-24 13:20:00,61.3,61.32,61.23,61.28,20037.0,55.7784,55.7966,55.7147,55.7602,20037.0
2022-10-24 13:25:00,61.29,61.37,61.29,61.37,40029.0,55.7693,55.8421,55.7693,55.8421,40029.0
2022-10-24 13:30:00,61.36,61.4,61.31,61.37,31916.0,55.833,55.8693,55.7875,55.8421,31916.0
2022-10-24 13:35:00,61.38,61.45,61.33,61.45,19764.0,55.8512,55.9148,55.8057,55.9148,19764.0
2022-10-24 13:40:00,61.46,61.51,61.45,61.48,17271.0,55.9239,55.9694,55.9148,55.9421,17271.0
2022-10-24 13:45:00,61.48,61.51,61.41,61.43,17691.0,55.9421,55.9694,55.8784,55.8966,17691.0
2022-10-24 13:50:00,61.42,61.47,61.41,61.45,15090.0,55.8875,55.933,55.8784,55.9148,15090.0
2022-10-24 13:55:00,61.45,61.49,61.43,61.48,14790.0,55.9148,55.9512,55.8966,55.9421,14790.0
2022-10-24 14:00:00,61.49,61.58,61.47,61.56,12979.0,55.9512,56.0331,55.933,56.0149,12979.0
2022-10-24 14:05:00,61.57,61.61,61.52,61.59,13983.0,56.024,56.0604,55.9785,56.0422,13983.0
2022-10-24 14:10:00,61.59,61.59,61.5,61.5,14450.0,56.0422,56.0422,55.9603,55.9603,14450.0
2022-10-24 14:15:00,61.49,61.49,61.44,61.45,11961.0,55.9512,55.9512,55.9057,55.9148,11961.0
2022-10-24 14:20:00,61.45,61.46,61.4,61.46,15130.0,55.9148,55.9239,55.8693,55.9239,15130.0
2022-10-24 14:25:00,61.46,61.53,61.44,61.52,14564.0,55.9239,55.9876,55.9057,55.9785,14564.0
2022-10-24 14:30:00,61.53,61.61,61.52,61.57,17846.0,55.9876,56.0604,55.9785,56.024,17846.0
2022-10-24 14:35:00,61.56,61.61,61.56,61.6,23862.0,56.0149,56.0604,56.0149,56.0513,23862.0
2022-10-24 14:40:00,61.59,61.77,61.58,61.76,22823.0,56.0422,56.206,56.0331,56.1969,22823.0
2022-10-24 14:45:00,61.76,61.76,61.68,61.72,17288.0,56.1969,56.1969,56.1241,56.1605,17288.0
2022-10-24 14:50:00,61.72,61.8,61.7,61.8,17517.0,56.1605,56.2333,56.1423,56.2333,17517.0
2022-10-24 14:55:00,61.8,61.86,61.77,61.82,19497.0,56.2333,56.2879,56.206,56.2515,19497.0
2022-10-24 15:00:00,61.83,61.86,61.79,61.83,17395.0,56.2606,56.2879,56.2242,56.2606,17395.0
2022-10-24 15:05:00,61.84,61.85,61.74,61.77,16064.0,56.2697,56.2788,56.1787,56.206,16064.0
2022-10-24 15:10:00,61.77,61.79,61.69,61.73,16194.0,56.206,56.2242,56.1332,56.1696,16194.0
2022-10-24 15:15:00,61.73,61.78,61.71,61.75,28180.0,56.1696,56.2151,56.1514,56.1878,28180.0
2022-10-24 15:20:00,61.76,61.78,61.71,61.76,16091.0,56.1969,56.2151,56.1514,56.1969,16091.0
2022-10-24 15:25:00,61.77,61.84,61.75,61.79,17164.0,56.206,56.2697,56.1878,56.2242,17164.0
2022-10-24 15:30:00,61.77,61.77,61.7,61.71,27682.0,56.206,56.206,56.1423,56.1514,27682.0
2022-10-24 15:35:00,61.72,61.74,61.65,61.67,23435.0,56.1605,56.1787,56.0968,56.115,23435.0
2022-10-24 15:40:00,61.67,61.7,61.61,61.63,40685.0,56.115,56.1423,56.0604,56.0786,40685.0
2022-10-24 15:45:00,61.63,61.73,61.63,61.68,54846.0,56.0786,56.1696,56.0786,56.1241,54846.0
2022-10-24 15:50:00,61.69,61.69,61.5,61.53,86837.0,56.1332,56.1332,55.9603,55.9876,86837.0
2022-10-24 15:55:00,61.52,61.6,61.51,61.59,222025.0,55.9785,56.0513,55.9694,56.0422,222025.0
2022-10-25 09:30:00,61.88,62.21,61.73,62.16,79551.0,56.3061,56.6064,56.1696,56.5609,79551.0
2022-10-25 09:35:00,62.18,62.28,61.99,62.09,23078.0,56.5791,56.6701,56.4062,56.4972,23078.0
2022-10-25 09:40:00,62.1,62.1,61.87,62.01,40896.0,56.5063,56.5063,56.297,56.4244,40896.0
2022-10-25 09:45:00,62.02,62.2,62.01,62.16,29888.0,56.4335,56.5973,56.4244,56.5609,29888.0
2022-10-25 09:50:00,62.16,62.27,62.08,62.13,32380.0,56.5609,56.661,56.4881,56.5336,32380.0
2022-10-25 09:55:00,62.13,62.22,62.07,62.2,19891.0,56.5336,56.6155,56.479,56.5973,19891.0
2022-10-25 10:00:00,62.21,62.23,62.14,62.19,26629.0,56.6064,56.6246,56.5427,56.5882,26629.0
2022-10-25 10:05:00,62.2,62.26,62.15,62.22,22159.0,56.5973,56.6519,56.5518,56.6155,22159.0
2022-10-25 10:10:00,62.24,62.34,62.19,62.34,28973.0,56.6337,56.7247,56.5882,56.7247,28973.0
2022-10-25 10:15:00,62.35,62.4,62.28,62.37,88208.0,56.7338,56.7793,56.6701,56.752,88208.0
2022-10-25 10:20:00,62.38,62.51,62.37,62.48,18762.0,56.7611,56.8794,56.752,56.8521,18762.0
2022-10-25 10:25:00,62.48,62.48,62.35,62.39,15433.0,56.8521,56.8521,56.7338,56.7702,15433.0
2022-10-25 10:30:00,62.38,62.46,62.32,62.33,11742.0,56.7611,56.8339,56.7065,56.7156,11742.0
2022-10-25 10:35:00,62.31,62.47,62.31,62.46,13453.0,56.6974,56.843,56.6974,56.8339,13453.0
2022-10-25 10:40:00,62.45,62.52,62.43,62.5,14417.0,56.8248,56.8885,56.8066,56.8703,14417.0
2022-10-25 10:45:00,62.49,62.64,62.49,62.62,12138.0,56.8612,56.9977,56.8612,56.9795,12138.0
2022-10-25 10:50:00,62.62,62.65,62.54,62.56,11604.0,56.9795,57.0068,56.9067,56.9249,11604.0
2022-10-25 10:55:00,62.55,62.55,62.35,62.37,15174.0,56.9158,56.9158,56.7338,56.752,15174.0
2022-10-25 11:00:00,62.37,62.41,62.29,62.32,12675.0,56.752,56.7884,56.6792,56.7065,12675.0
2022-10-25 11:05:00,62.33,62.44,62.31,62.4,12250.0,56.7156,56.8157,56.6974,56.7793,12250.0
2022-10-25 11:10:00,62.4,62.41,62.31,62.36,15682.0,56.7793,56.7884,56.6974,56.7429,15682.0
2022-10-25 11:15:00,62.35,62.46,62.34,62.46,24339.0,56.7338,56.8339,56.7247,56.8339,24339.0
2022-10-25 11:20:00,62.45,62.51,62.44,62.51,14551.0,56.8248,56.8794,56.8157,56.8794,14551.0
2022-10-25 11:25:00,62.51,62.54,62.41,62.42,16442.0,56.8794,56.9067,56.7884,56.7975,16442.0
2022-10-25 11:30:00,62.43,62.5,62.39,62.5,6070.0,56.8066,56.8703,56.7702,56.8703,6070.0
2022-10-25 11:35:00,62.51,62.53,62.49,62.53,9451.0,56.8794,56.8976,56.8612,56.8976,9451.0
2022-10-25 11:40:00,62.52,62.57,62.49,62.57,7806.0,56.8885,56.934,56.8612,56.934,7806.0
2022-10-25 11:45:00,62.57,62.62,62.54,62.57,10440.0,56.934,56.9795,56.9067,56.934,10440.0
2022-10-25 11:50:00,62.57,62.58,62.53,62.54,7985.0,56.934,56.9431,56.8976,56.9067,7985.0
2022-10-25 11:55:00,62.53,62.53,62.47,62.49,6081.0,56.8976,56.8976,56.843,56.8612,6081.0
2022-10-25 12:00:00,62.49,62.5,62.4,62.43,14250.0,56.8612,56.8703,56.7793,56.8066,14250.0
2022-10-25 12:05:00,62.44,62.63,62.43,62.63,7750.0,56.8157,56.9886,56.8066,56.9886,7750.0
2022-10-25 12:10:00,62.62,62.62,62.54,62.54,4970.0,56.9795,56.9795,56.9067,56.9067,4970.0
2022-10-25 12:15:00,62.55,62.64,62.48,62.64,10271.0,56.9158,56.9977,56.8521,56.9977,10271.0
2022-10-25 12:20:00,62.64,62.65,62.6,62.6,8705.0,56.9977,57.0068,56.9613,56.9613,8705.0
2022-10-25 12:25:00,62.6,62.6,62.52,62.54,16835.0,56.9613,56.9613,56.8885,56.9067,16835.0
2022-10-25 12:30:00,62.55,62.62,62.53,62.59,7887.0,56.9158,56.9795,56.8976,56.9522,7887.0
2022-10-25 12:35:00,62.6,62.67,62.59,62.63,7500.0,56.9613,57.025,56.9522,56.9886,7500.0
2022-10-25 12:40:00,62.63,62.63,62.58,62.61,7289.0,56.9886,56.9886,56.9431,56.9704,7289.0
2022-10-25 12:45:00,62.62,62.63,62.55,62.55,10003.0,56.9795,56.9886,56.9158,56.9158,10003.0
2022-10-25 12:50:00,62.55,62.55,62.5,62.51,8235.0,56.9158,56.9158,56.8703,56.8794,8235.0
2022-10-25 12:55:00,62.52,62.53,62.44,62.45,5866.0,56.8885,56.8976,56.8157,56.8248,5866.0
2022-10-25 13:00:00,62.43,62.43,62.31,62.32,11921.0,56.8066,56.8066,56.6974,56.7065,11921.0
2022-10-25 13:05:00,62.32,62.43,62.3,62.41,9625.0,56.7065,56.8066,56.6883,56.7884,9625.0
2022-10-25 13:10:00,62.4,62.44,62.39,62.4,9039.0,56.7793,56.8157,56.7702,56.7793,9039.0
2022-10-25 13:15:00,62.4,62.44,62.34,62.36,9938.0,56.7793,56.8157,56.7247,56.7429,9938.0
2022-10-25 13:20:00,62.37,62.38,62.32,62.34,4034.0,56.752,56.7611,56.7065,56.7247,4034.0
2022-10-25 13:25:00,62.34,62.47,62.34,62.39,6622.0,56.7247,56.843,56.7247,56.7702,6622.0
2022-10-25 13:30:00,62.39,62.48,62.39,62.46,5834.0,56.7702,56.8521,56.7702,56.8339,5834.0
2022-10-25 13:35:00,62.46,62.48,62.4,62.41,12697.0,56.8339,56.8521,56.7793,56.7884,12697.0
2022-10-25 13:40:00,62.41,62.41,62.31,62.33,12661.0,56.7884,56.7884,56.6974,56.7156,12661.0
2022-10-25 13:45:00,62.32,62.35,62.26,62.3,14105.0,56.7065,56.7338,56.6519,56.6883,14105.0
2022-10-25 13:50:00,62.29,62.3,62.24,62.28,24131.0,56.6792,56.6883,56.6337,56.6701,24131.0
2022-10-25 13:55:00,62.27,62.27,62.18,62.21,9142.0,56.661,56.661,56.5791,56.6064,9142.0
2022-10-25 14:00:00,62.2,62.25,62.2,62.23,10523.0,56.5973,56.6428,56.5973,56.6246,10523.0
2022-10-25 14:05:00,62.23,62.25,62.18,62.18,10920.0,56.6246,56.6428,56.5791,56.5791,10920.0
2022-10-25 14:10:00,62.17,62.2,62.15,62.17,15342.0,56.57,56.5973,56.5518,56.57,15342.0
2022-10-25 14:15:00,62.18,62.3,62.18,62.28,12670.0,56.5791,56.6883,56.5791,56.6701,12670.0
2022-10-25 14:20:00,62.28,62.29,62.25,62.25,5481.0,56.6701,56.6792,56.6428,56.6428,5481.0
2022-10-25 14:25:00,62.24,62.24,62.19,62.22,11132.0,56.6337,56.6337,56.5882,56.6155,11132.0
2022-10-25 14:30:00,62.21,62.3,62.17,62.3,16137.0,56.6064,56.6883,56.57,56.6883,16137.0
2022-10-25 14:35:00,62.29,62.3,62.25,62.26,6133.0,56.6792,56.6883,56.6428,56.6519,6133.0
2022-10-25 14:40:00,62.25,62.26,62.11,62.12,10217.0,56.6428,56.6519,56.5154,56.5245,10217.0
2022-10-25 14:45:00,62.12,62.13,62.07,62.12,15640.0,56.5245,56.5336,56.479,56.5245,15640.0
2022-10-25 14:50:00,62.14,62.16,62.13,62.15,8394.0,56.5427,56.5609,56.5336,56.5518,8394.0
2022-10-25 14:55:00,62.15,62.16,62.09,62.09,11936.0,56.5518,56.5609,56.4972,56.4972,11936.0
2022-10-25 15:00:00,62.1,62.16,62.07,62.16,15716.0,56.5063,56.5609,56.479,56.5609,15716.0
2022-10-25 15:05:00,62.14,62.23,62.12,62.22,16907.0,56.5427,56.6246,56.5245,56.6155,16907.0
2022-10-25 15:10:00,62.22,62.33,62.21,62.33,18796.0,56.6155,56.7156,56.6064,56.7156,18796.0
2022-10-25 15:15:00,62.34,62.37,62.3,62.36,13351.0,56.7247,56.752,56.6883,56.7429,13351.0
2022-10-25 15:20:00,62.37,62.4,62.31,62.38,16388.0,56.752,56.7793,56.6974,56.7611,16388.0
2022-10-25 15:25:00,62.39,62.45,62.39,62.42,16492.0,56.7702,56.8248,56.7702,56.7975,16492.0
2022-10-25 15:30:00,62.42,62.48,62.39,62.41,29350.0,56.7975,56.8521,56.7702,56.7884,29350.0
2022-10-25 15:35:00,62.41,62.43,62.36,62.42,24229.0,56.7884,56.8066,56.7429,56.7975,24229.0
2022-10-25 15:40:00,62.42,62.5,62.37,62.47,38457.0,56.7975,56.8703,56.752,56.843,38457.0
2022-10-25 15:45:00,62.46,62.5,62.41,62.44,33836.0,56.8339,56.8703,56.7884,56.8157,33836.0
2022-10-25 15:50:00,62.43,62.52,62.36,62.36,108867.0,56.8066,56.8885,56.7429,56.7429,108867.0
2022-10-25 15:55:00,62.36,62.43,62.34,62.42,176743.0,56.7429,56.8066,56.7247,56.7975,176743.0
2022-10-26 09:30:00,63.06,63.59,63.02,63.32,110885.0,57.3798,57.8621,57.3434,57.6164,110885.0
2022-10-26 09:35:00,63.3,63.49,63.2,63.49,32642.0,57.5982,57.7711,57.5072,57.7711,32642.0
2022-10-26 09:40:00,63.48,63.52,63.1,63.13,46532.0,57.762,57.7984,57.4162,57.4435,46532.0
2022-10-26 09:45:00,63.14,63.23,62.82,62.95,67333.0,57.4526,57.5345,57.1614,57.2797,67333.0
2022-10-26 09:50:00,62.95,63.09,62.62,62.63,23311.0,57.2797,57.4071,56.9795,56.9886,23311.0
2022-10-26 09:55:00,62.63,62.73,62.43,62.56,17152.0,56.9886,57.0795,56.8066,56.9249,17152.0
2022-10-26 10:00:00,62.57,62.98,62.57,62.74,38840.0,56.934,57.307,56.934,57.0886,38840.0
2022-10-26 10:05:00,62.72,63.04,62.7,62.88,19998.0,57.0704,57.3616,57.0523,57.216,19998.0
2022-10-26 10:10:00,62.89,62.97,62.85,62.85,13497.0,57.2251,57.2979,57.1887,57.1887,13497.0
2022-10-26 10:15:00,62.86,63.05,62.86,63.05,30186.0,57.1978,57.3707,57.1978,57.3707,30186.0
2022-10-26 10:20:00,63.05,63.07,62.9,62.9,12997.0,57.3707,57.3889,57.2342,57.2342,12997.0
2022-10-26 10:25:00,62.9,63.03,62.86,62.94,23466.0,57.2342,57.3525,57.1978,57.2706,23466.0
2022-10-26 10:30:00,62.92,62.92,62.7,62.78,57530.0,57.2524,57.2524,57.0523,57.125,57530.0
2022-10-26 10:35:00,62.78,62.83,62.71,62.77,44178.0,57.125,57.1705,57.0614,57.1159,44178.0
2022-10-26 10:40:00,62.76,62.87,62.76,62.85,38829.0,57.1068,57.2069,57.1068,57.1887,38829.0
2022-10-26 10:45:00,62.85,62.89,62.78,62.8,131689.0,57.1887,57.2251,57.125,57.1432,131689.0
2022-10-26 10:50:00,62.82,62.89,62.74,62.78,93751.0,57.1614,57.2251,57.0886,57.125,93751.0
2022-10-26 10:55:00,62.77,62.87,62.77,62.81,22722.0,57.1159,57.2069,57.1159,57.1523,22722.0
2022-10-26 11:00:00,62.81,62.97,62.8,62.85,19067.0,57.1523,57.2979,57.1432,57.1887,19067.0
2022-10-26 11:05:00,62.85,62.92,62.83,62.86,10478.0,57.1887,57.2524,57.1705,57.1978,10478.0
2022-10-26 11:10:00,62.87,62.91,62.75,62.83,12204.0,57.2069,57.2433,57.0977,57.1705,12204.0
2022-10-26 11:15:00,62.83,62.84,62.77,62.79,6241.0,57.1705,57.1796,57.1159,57.1341,6241.0
2022-10-26 11:20:00,62.73,62.79,62.7,62.79,6073.0,57.0795,57.1341,57.0523,57.1341,6073.0
2022-10-26 11:25:00,62.79,62.8,62.62,62.63,9005.0,57.1341,57.1432,56.9795,56.9886,9005.0
2022-10-26 11:30:00,62.65,62.83,62.63,62.83,9770.0,57.0068,57.1705,56.9886,57.1705,9770.0
2022-10-26 11:35:00,62.84,62.94,62.84,62.91,20773.0,57.1796,57.2706,57.1796,57.2433,20773.0
2022-10-26 11:40:00,62.89,62.99,62.89,62.99,16366.0,57.2251,57.3161,57.2251,57.3161,16366.0
2022-10-26 11:45:00,62.98,63.07,62.95,63.07,12526.0,57.307,57.3889,57.2797,57.3889,12526.0
2022-10-26 11:50:00,63.07,63.08,62.98,63.05,16871.0,57.3889,57.398,57.307,57.3707,16871.0
2022-10-26 11:55:00,63.04,63.06,62.99,63.04,12457.0,57.3616,57.3798,57.3161,57.3616,12457.0
2022-10-26 12:00:00,63.02,63.13,62.98,63.13,10313.0,57.3434,57.4435,57.307,57.4435,10313.0
2022-10-26 12:05:00,63.12,63.12,62.98,63.02,10333.0,57.4344,57.4344,57.307,57.3434,10333.0
2022-10-26 12:10:00,63.02,63.05,62.86,62.87,7842.0,57.3434,57.3707,57.1978,57.2069,7842.0
2022-10-26 12:15:00,62.88,62.88,62.83,62.85,7934.0,57.216,57.216,57.1705,57.1887,7934.0
2022-10-26 12:20:00,62.84,62.92,62.83,62.88,7012.0,57.1796,57.2524,57.1705,57.216,7012.0
2022-10-26 12:25:00,62.86,62.86,62.79,62.8,32933.0,57.1978,57.1978,57.1341,57.1432,32933.0
2022-10-26 12:30:00,62.8,62.89,62.77,62.84,9125.0,57.1432,57.2251,57.1159,57.1796,9125.0
2022-10-26 12:35:00,62.83,62.84,62.79,62.83,7423.0,57.1705,57.1796,57.1341,57.1705,7423.0
2022-10-26 12:40:00,62.84,62.85,62.76,62.77,8361.0,57.1796,57.1887,57.1068,57.1159,8361.0
2022-10-26 12:45:00,62.76,62.79,62.69,62.72,12007.0,57.1068,57.1341,57.0432,57.0704,12007.0
2022-10-26 12:50:00,62.73,62.77,62.71,62.74,9015.0,57.0795,57.1159,57.0614,57.0886,9015.0
2022-10-26 12:55:00,62.71,62.77,62.62,62.69,14681.0,57.0614,57.1159,56.9795,57.0432,14681.0
2022-10-26 13:00:00,62.69,62.75,62.65,62.71,12227.0,57.0432,57.0977,57.0068,57.0614,12227.0
2022-10-26 13:05:00,62.72,62.77,62.69,62.77,10096.0,57.0704,57.1159,57.0432,57.1159,10096.0
2022-10-26 13:10:00,62.77,62.83,62.76,62.81,13443.0,57.1159,57.1705,57.1068,57.1523,13443.0
2022-10-26 13:15:00,62.81,62.85,62.79,62.84,14216.0,57.1523,57.1887,57.1341,57.1796,14216.0
2022-10-26 13:20:00,62.85,62.9,62.83,62.88,15057.0,57.1887,57.2342,57.1705,57.216,15057.0
2022-10-26 13:25:00,62.87,62.88,62.8,62.85,13917.0,57.2069,57.216,57.1432,57.1887,13917.0
2022-10-26 13:30:00,62.86,62.91,62.82,62.85,13958.0,57.1978,57.2433,57.1614,57.1887,13958.0
2022-10-26 13:35:00,62.84,62.92,62.81,62.91,13041.0,57.1796,57.2524,57.1523,57.2433,13041.0
2022-10-26 13:40:00,62.9,62.96,62.88,62.9,11496.0,57.2342,57.2888,57.216,57.2342,11496.0
2022-10-26 13:45:00,62.9,62.9,62.76,62.79,14561.0,57.2342,57.2342,57.1068,57.1341,14561.0
2022-10-26 13:50:00,62.79,62.88,62.78,62.87,11660.0,57.1341,57.216,57.125,57.2069,11660.0
2022-10-26 13:55:00,62.86,62.92,62.83,62.92,11921.0,57.1978,57.2524,57.1705,57.2524,11921.0
2022-10-26 14:00:00,62.91,62.94,62.85,62.92,13248.0,57.2433,57.2706,57.1887,57.2524,13248.0
2022-10-26 14:05:00,62.91,62.92,62.86,62.88,5053.0,57.2433,57.2524,57.1978,57.216,5053.0
2022-10-26 14:10:00,62.88,62.94,62.85,62.94,10976.0,57.216,57.2706,57.1887,57.2706,10976.0
2022-10-26 14:15:00,62.94,62.94,62.84,62.88,10848.0,57.2706,57.2706,57.1796,57.216,10848.0
2022-10-26 14:20:00,62.87,62.87,62.75,62.77,12270.0,57.2069,57.2069,57.0977,57.1159,12270.0
2022-10-26 14:25:00,62.77,62.78,62.68,62.72,16600.0,57.1159,57.125,57.0341,57.0704,16600.0
2022-10-26 14:30:00,62.73,62.73,62.65,62.68,12432.0,57.0795,57.0795,57.0068,57.0341,12432.0
2022-10-26 14:35:00,62.68,62.73,62.67,62.71,56709.0,57.0341,57.0795,57.025,57.0614,56709.0
2022-10-26 14:40:00,62.71,62.71,62.61,62.62,15671.0,57.0614,57.0614,56.9704,56.9795,15671.0
2022-10-26 14:45:00,62.62,62.64,62.54,62.6,31282.0,56.9795,56.9977,56.9067,56.9613,31282.0
2022-10-26 14:50:00,62.6,62.61,62.57,62.6,13852.0,56.9613,56.9704,56.934,56.9613,13852.0
2022-10-26 14:55:00,62.6,62.63,62.58,62.61,12553.0,56.9613,56.9886,56.9431,56.9704,12553.0
2022-10-26 15:00:00,62.61,62.61,62.53,62.59,21525.0,56.9704,56.9704,56.8976,56.9522,21525.0
2022-10-26 15:05:00,62.59,62.72,62.57,62.72,46782.0,56.9522,57.0704,56.934,57.0704,46782.0
2022-10-26 15:10:00,62.72,62.72,62.63,62.67,13709.0,57.0704,57.0704,56.9886,57.025,13709.0
2022-10-26 15:15:00,62.67,62.67,62.6,62.65,17492.0,57.025,57.025,56.9613,57.0068,17492.0
2022-10-26 15:20:00,62.64,62.64,62.53,62.55,15835.0,56.9977,56.9977,56.8976,56.9158,15835.0
2022-10-26 15:25:00,62.55,62.56,62.49,62.54,25768.0,56.9158,56.9249,56.8612,56.9067,25768.0
2022-10-26 15:30:00,62.55,62.6,62.53,62.57,38659.0,56.9158,56.9613,56.8976,56.934,38659.0
2022-10-26 15:35:00,62.56,62.6,62.51,62.54,33689.0,56.9249,56.9613,56.8794,56.9067,33689.0
2022-10-26 15:40:00,62.54,62.63,62.54,62.63,31716.0,56.9067,56.9886,56.9067,56.9886,31716.0
2022-10-26 15:45:00,62.64,62.67,62.55,62.58,57176.0,56.9977,57.025,56.9158,56.9431,57176.0
2022-10-26 15:50:00,62.58,62.61,62.47,62.55,158269.0,56.9431,56.9704,56.843,56.9158,158269.0
2022-10-26 15:55:00,62.55,62.58,62.49,62.57,215743.0,56.9158,56.9431,56.8612,56.934,215743.0
2022-10-27 09:30:00,62.43,63.55,62.21,63.37,122867.0,56.8066,57.8257,56.6064,57.6619,122867.0
2022-10-27 09:35:00,63.43,63.9,63.39,63.71,40484.0,57.7165,58.1442,57.6801,57.9713,40484.0
2022-10-27 09:40:00,63.71,63.98,63.5,63.84,50061.0,57.9713,58.217,57.7802,58.0896,50061.0
2022-10-27 09:45:00,63.86,63.97,63.64,63.77,22913.0,58.1078,58.2079,57.9076,58.0259,22913.0
2022-10-27 09:50:00,63.84,64.11,63.74,64.07,29143.0,58.0896,58.3352,57.9986,58.2988,29143.0
2022-10-27 09:55:00,64.06,64.26,63.98,64.1,65935.0,58.2897,58.4717,58.217,58.3261,65935.0
2022-10-27 10:00:00,64.11,64.36,63.94,64.36,127769.0,58.3352,58.5627,58.1806,58.5627,127769.0
2022-10-27 10:05:00,64.38,64.46,64.1,64.1,157018.0,58.5809,58.6537,58.3261,58.3261,157018.0
2022-10-27 10:10:00,64.08,64.12,63.8,63.83,63947.0,58.3079,58.3443,58.0532,58.0805,63947.0
2022-10-27 10:15:00,63.82,63.87,63.6,63.82,34887.0,58.0714,58.1169,57.8712,58.0714,34887.0
2022-10-27 10:20:00,63.81,64.27,63.79,64.18,22402.0,58.0623,58.4808,58.0441,58.3989,22402.0
2022-10-27 10:25:00,64.16,64.24,64.09,64.13,13915.0,58.3807,58.4535,58.317,58.3534,13915.0
2022-10-27 10:30:00,64.19,64.31,64.18,64.23,9169.0,58.408,58.5172,58.3989,58.4444,9169.0
2022-10-27 10:35:00,64.24,64.29,64.12,64.18,18261.0,58.4535,58.499,58.3443,58.3989,18261.0
2022-10-27 10:40:00,64.19,64.33,64.09,64.1,14867.0,58.408,58.5354,58.317,58.3261,14867.0
2022-10-27 10:45:00,64.09,64.13,64.02,64.02,15022.0,58.317,58.3534,58.2534,58.2534,15022.0
2022-10-27 10:50:00,63.99,64.07,63.93,64.03,9397.0,58.2261,58.2988,58.1715,58.2625,9397.0
2022-10-27 10:55:00,64.04,64.23,64.02,64.02,35994.0,58.2715,58.4444,58.2534,58.2534,35994.0
2022-10-27 11:00:00,64.02,64.02,63.84,63.95,18129.0,58.2534,58.2534,58.0896,58.1897,18129.0
2022-10-27 11:05:00,63.94,63.95,63.59,63.61,19998.0,58.1806,58.1897,57.8621,57.8803,19998.0
2022-10-27 11:10:00,63.61,63.82,63.61,63.73,16120.0,57.8803,58.0714,57.8803,57.9895,16120.0
2022-10-27 11:15:00,63.74,63.76,63.59,63.69,21329.0,57.9986,58.0168,57.8621,57.9531,21329.0
2022-10-27 11:20:00,63.71,63.71,63.59,63.66,13765.0,57.9713,57.9713,57.8621,57.9258,13765.0
2022-10-27 11:25:00,63.68,63.79,63.61,63.79,20753.0,57.944,58.0441,57.8803,58.0441,20753.0
2022-10-27 11:30:00,63.79,63.87,63.74,63.75,18122.0,58.0441,58.1169,57.9986,58.0077,18122.0
2022-10-27 11:35:00,63.74,63.87,63.58,63.58,35115.0,57.9986,58.1169,57.853,57.853,35115.0
2022-10-27 11:40:00,63.58,63.64,63.54,63.55,13401.0,57.853,57.9076,57.8166,57.8257,13401.0
2022-10-27 11:45:00,63.54,63.7,63.49,63.68,12207.0,57.8166,57.9622,57.7711,57.944,12207.0
2022-10-27 11:50:00,63.69,63.69,63.62,63.69,15076.0,57.9531,57.9531,57.8894,57.9531,15076.0
2022-10-27 11:55:00,63.7,63.7,63.58,63.62,12393.0,57.9622,57.9622,57.853,57.8894,12393.0
2022-10-27 12:00:00,63.63,63.68,63.57,63.67,12490.0,57.8985,57.944,57.8439,57.9349,12490.0
2022-10-27 12:05:00,63.67,63.72,63.65,63.66,6096.0,57.9349,57.9804,57.9167,57.9258,6096.0
2022-10-27 12:10:00,63.64,63.71,63.61,63.71,14826.0,57.9076,57.9713,57.8803,57.9713,14826.0
2022-10-27 12:15:00,63.71,63.72,63.66,63.7,18523.0,57.9713,57.9804,57.9258,57.9622,18523.0
2022-10-27 12:20:00,63.7,63.73,63.6,63.6,21283.0,57.9622,57.9895,57.8712,57.8712,21283.0
2022-10-27 12:25:00,63.58,63.58,63.35,63.44,16599.0,57.853,57.853,57.6437,57.7256,16599.0
2022-10-27 12:30:00,63.45,63.58,63.44,63.58,20081.0,57.7347,57.853,57.7256,57.853,20081.0
2022-10-27 12:35:00,63.58,63.67,63.56,63.65,14987.0,57.853,57.9349,57.8348,57.9167,14987.0
2022-10-27 12:40:00,63.64,63.72,63.64,63.72,20248.0,57.9076,57.9804,57.9076,57.9804,20248.0
2022-10-27 12:45:00,63.71,63.74,63.62,63.71,14281.0,57.9713,57.9986,57.8894,57.9713,14281.0
2022-10-27 12:50:00,63.7,63.79,63.7,63.78,15629.0,57.9622,58.0441,57.9622,58.035,15629.0
2022-10-27 12:55:00,63.76,63.77,63.68,63.75,10198.0,58.0168,58.0259,57.944,58.0077,10198.0
2022-10-27 13:00:00,63.76,63.79,63.71,63.75,14908.0,58.0168,58.0441,57.9713,58.0077,14908.0
2022-10-27 13:05:00,63.74,63.83,63.71,63.82,11924.0,57.9986,58.0805,57.9713,58.0714,11924.0
2022-10-27 13:10:00,63.82,63.83,63.78,63.8,10975.0,58.0714,58.0805,58.035,58.0532,10975.0
2022-10-27 13:15:00,63.8,63.87,63.77,63.86,24704.0,58.0532,58.1169,58.0259,58.1078,24704.0
2022-10-27 13:20:00,63.86,63.91,63.83,63.87,11554.0,58.1078,58.1533,58.0805,58.1169,11554.0
2022-10-27 13:25:00,63.88,63.88,63.74,63.75,30811.0,58.126,58.126,57.9986,58.0077,30811.0
2022-10-27 13:30:00,63.75,63.76,63.55,63.55,18415.0,58.0077,58.0168,57.8257,57.8257,18415.0
2022-10-27 13:35:00,63.56,63.64,63.56,63.57,15693.0,57.8348,57.9076,57.8348,57.8439,15693.0
2022-10-27 13:40:00,63.58,63.65,63.57,63.63,13325.0,57.853,57.9167,57.8439,57.8985,13325.0
2022-10-27 13:45:00,63.63,63.63,63.56,63.58,10475.0,57.8985,57.8985,57.8348,57.853,10475.0
2022-10-27 13:50:00,63.58,63.59,63.51,63.51,9982.0,57.853,57.8621,57.7893,57.7893,9982.0
2022-10-27 13:55:00,63.5,63.55,63.43,63.45,14581.0,57.7802,57.8257,57.7165,57.7347,14581.0
2022-10-27 14:00:00,63.45,63.48,63.41,63.46,9055.0,57.7347,57.762,57.6983,57.7438,9055.0
2022-10-27 14:05:00,63.46,63.46,63.32,63.33,7429.0,57.7438,57.7438,57.6164,57.6255,7429.0
2022-10-27 14:10:00,63.32,63.38,63.29,63.38,13370.0,57.6164,57.671,57.5891,57.671,13370.0
2022-10-27 14:15:00,63.38,63.49,63.37,63.48,16453.0,57.671,57.7711,57.6619,57.762,16453.0
2022-10-27 14:20:00,63.47,63.48,63.39,63.42,14250.0,57.7529,57.762,57.6801,57.7074,14250.0
2022-10-27 14:25:00,63.41,63.43,63.38,63.41,8355.0,57.6983,57.7165,57.671,57.6983,8355.0
2022-10-27 14:30:00,63.38,63.38,63.32,63.33,11757.0,57.671,57.671,57.6164,57.6255,11757.0
2022-10-27 14:35:00,63.33,63.33,63.29,63.32,13722.0,57.6255,57.6255,57.5891,57.6164,13722.0
2022-10-27 14:40:00,63.33,63.37,63.31,63.33,13912.0,57.6255,57.6619,57.6073,57.6255,13912.0
2022-10-27 14:45:00,63.33,63.43,63.33,63.43,21896.0,57.6255,57.7165,57.6255,57.7165,21896.0
2022-10-27 14:50:00,63.43,63.44,63.34,63.34,54810.0,57.7165,57.7256,57.6346,57.6346,54810.0
2022-10-27 14:55:00,63.35,63.37,63.07,63.09,34831.0,57.6437,57.6619,57.3889,57.4071,34831.0
2022-10-27 15:00:00,63.1,63.26,63.09,63.26,17933.0,57.4162,57.5618,57.4071,57.5618,17933.0
2022-10-27 15:05:00,63.26,63.28,63.17,63.17,17596.0,57.5618,57.58,57.4799,57.4799,17596.0
2022-10-27 15:10:00,63.17,63.2,63.09,63.1,14361.0,57.4799,57.5072,57.4071,57.4162,14361.0
2022-10-27 15:15:00,63.11,63.16,63.09,63.11,14423.0,57.4253,57.4708,57.4071,57.4253,14423.0
2022-10-27 15:20:00,63.11,63.24,63.08,63.23,21238.0,57.4253,57.5436,57.398,57.5345,21238.0
2022-10-27 15:25:00,63.24,63.41,63.23,63.41,24025.0,57.5436,57.6983,57.5345,57.6983,24025.0
2022-10-27 15:30:00,63.41,63.59,63.4,63.55,39746.0,57.6983,57.8621,57.6892,57.8257,39746.0
2022-10-27 15:35:00,63.55,63.58,63.49,63.55,30617.0,57.8257,57.853,57.7711,57.8257,30617.0
2022-10-27 15:40:00,63.54,63.6,63.46,63.48,46213.0,57.8166,57.8712,57.7438,57.762,46213.0
2022-10-27 15:45:00,63.47,63.54,63.44,63.52,39863.0,57.7529,57.8166,57.7256,57.7984,39863.0
2022-10-27 15:50:00,63.53,63.57,63.23,63.24,85283.0,57.8075,57.8439,57.5345,57.5436,85283.0
2022-10-27 15:55:00,63.26,63.29,63.18,63.27,251140.0,57.5618,57.5891,57.489,57.5709,251140.0
2022-10-28 09:30:00,63.71,64.15,63.63,64.02,69866.0,57.9713,58.3716,57.8985,58.2534,69866.0
2022-10-28 09:35:00,64.03,64.14,63.92,64.01,34433.0,58.2625,58.3625,58.1624,58.2443,34433.0
2022-10-28 09:40:00,64.09,64.14,63.84,63.98,60184.0,58.317,58.3625,58.0896,58.217,60184.0
2022-10-28 09:45:00,64.0,64.48,63.88,64.47,51587.0,58.2352,58.6719,58.126,58.6628,51587.0
2022-10-28 09:50:00,64.53,64.75,64.46,64.67,108424.0,58.7174,58.9176,58.6537,58.8448,108424.0
2022-10-28 09:55:00,64.67,64.93,64.67,64.84,49812.0,58.8448,59.0814,58.8448,58.9995,49812.0
2022-10-28 10:00:00,64.82,64.89,64.55,64.58,64439.0,58.9813,59.045,58.7356,58.7629,64439.0
2022-10-28 10:05:00,64.62,64.86,64.56,64.85,18667.0,58.7993,59.0177,58.7447,59.0086,18667.0
2022-10-28 10:10:00,64.85,64.96,64.81,64.96,14153.0,59.0086,59.1087,58.9722,59.1087,14153.0
2022-10-28 10:15:00,64.96,65.09,64.85,64.86,20663.0,59.1087,59.227,59.0086,59.0177,20663.0
2022-10-28 10:20:00,64.85,64.85,64.75,64.84,15008.0,59.0086,59.0086,58.9176,58.9995,15008.0
2022-10-28 10:25:00,64.86,64.92,64.79,64.89,17982.0,59.0177,59.0723,58.954,59.045,17982.0
2022-10-28 10:30:00,64.9,65.3,64.9,65.2,24062.0,59.0541,59.4181,59.0541,59.3271,24062.0
2022-10-28 10:35:00,65.19,65.19,65.02,65.05,10495.0,59.318,59.318,59.1633,59.1906,10495.0
2022-10-28 10:40:00,65.05,65.11,65.01,65.05,16560.0,59.1906,59.2452,59.1542,59.1906,16560.0
2022-10-28 10:45:00,65.05,65.13,65.02,65.13,14427.0,59.1906,59.2634,59.1633,59.2634,14427.0
2022-10-28 10:50:00,65.12,65.15,64.99,65.0,10626.0,59.2543,59.2816,59.136,59.1451,10626.0
2022-10-28 10:55:00,64.99,65.06,64.91,65.02,12524.0,59.136,59.1997,59.0632,59.1633,12524.0
2022-10-28 11:00:00,65.03,65.16,64.91,64.91,15426.0,59.1724,59.2907,59.0632,59.0632,15426.0
2022-10-28 11:05:00,64.91,64.97,64.88,64.97,10330.0,59.0632,59.1178,59.0359,59.1178,10330.0
2022-10-28 11:10:00,64.97,64.97,64.86,64.87,10765.0,59.1178,59.1178,59.0177,59.0268,10765.0
2022-10-28 11:15:00,64.86,64.93,64.83,64.91,48049.0,59.0177,59.0814,58.9904,59.0632,48049.0
2022-10-28 11:20:00,64.89,64.92,64.64,64.68,101523.0,59.045,59.0723,58.8175,58.8539,101523.0
2022-10-28 11:25:00,64.69,64.8,64.65,64.8,36914.0,58.863,58.9631,58.8266,58.9631,36914.0
2022-10-28 11:30:00,64.81,64.91,64.78,64.79,12623.0,58.9722,59.0632,58.9449,58.954,12623.0
2022-10-28 11:35:00,64.77,64.88,64.71,64.85,12065.0,58.9358,59.0359,58.8812,59.0086,12065.0
2022-10-28 11:40:00,64.85,64.91,64.85,64.9,10003.0,59.0086,59.0632,59.0086,59.0541,10003.0
2022-10-28 11:45:00,64.91,64.95,64.85,64.92,11156.0,59.0632,59.0996,59.0086,59.0723,11156.0
2022-10-28 11:50:00,64.93,64.93,64.82,64.89,18708.0,59.0814,59.0814,58.9813,59.045,18708.0
2022-10-28 11:55:00,64.91,64.96,64.88,64.89,11181.0,59.0632,59.1087,59.0359,59.045,11181.0
2022-10-28 12:00:00,64.88,64.93,64.86,64.88,11645.0,59.0359,59.0814,59.0177,59.0359,11645.0
2022-10-28 12:05:00,64.89,64.92,64.78,64.9,8604.0,59.045,59.0723,58.9449,59.0541,8604.0
2022-10-28 12:10:00,64.9,64.99,64.87,64.98,8809.0,59.0541,59.136,59.0268,59.1269,8809.0
2022-10-28 12:15:00,65.01,65.11,65.0,65.09,11079.0,59.1542,59.2452,59.1451,59.227,11079.0
2022-10-28 12:20:00,65.09,65.1,65.04,65.09,13377.0,59.227,59.2361,59.1815,59.227,13377.0
2022-10-28 12:25:00,65.08,65.1,64.99,64.99,13959.0,59.2179,59.2361,59.136,59.136,13959.0
2022-10-28 12:30:00,64.99,65.07,64.97,65.05,11211.0,59.136,59.2088,59.1178,59.1906,11211.0
2022-10-28 12:35:00,65.04,65.08,64.97,64.97,18175.0,59.1815,59.2179,59.1178,59.1178,18175.0
2022-10-28 12:40:00,64.97,65.01,64.92,65.01,15793.0,59.1178,59.1542,59.0723,59.1542,15793.0
2022-10-28 12:45:00,65.0,65.0,64.92,64.96,7370.0,59.1451,59.1451,59.0723,59.1087,7370.0
2022-10-28 12:50:00,64.96,65.03,64.95,65.02,11538.0,59.1087,59.1724,59.0996,59.1633,11538.0
2022-10-28 12:55:00,65.02,65.02,64.94,64.97,23424.0,59.1633,59.1633,59.0905,59.1178,23424.0
2022-10-28 13:00:00,64.98,65.0,64.93,64.93,17876.0,59.1269,59.1451,59.0814,59.0814,17876.0
2022-10-28 13:05:00,64.93,64.97,64.93,64.96,20120.0,59.0814,59.1178,59.0814,59.1087,20120.0
2022-10-28 13:10:00,64.95,64.96,64.9,64.91,16306.0,59.0996,59.1087,59.0541,59.0632,16306.0
2022-10-28 13:15:00,64.9,64.92,64.83,64.84,17400.0,59.0541,59.0723,58.9904,58.9995,17400.0
2022-10-28 13:20:00,64.84,64.92,64.83,64.92,24584.0,58.9995,59.0723,58.9904,59.0723,24584.0
2022-10-28 13:25:00,64.9,64.9,64.83,64.84,14997.0,59.0541,59.0541,58.9904,58.9995,14997.0
2022-10-28 13:30:00,64.84,64.86,64.78,64.8,18535.0,58.9995,59.0177,58.9449,58.9631,18535.0
2022-10-28 13:35:00,64.81,64.88,64.71,64.72,26787.0,58.9722,59.0359,58.8812,58.8903,26787.0
2022-10-28 13:40:00,64.71,64.74,64.68,64.68,20930.0,58.8812,58.9085,58.8539,58.8539,20930.0
2022-10-28 13:45:00,64.68,64.77,64.68,64.73,21746.0,58.8539,58.9358,58.8539,58.8994,21746.0
2022-10-28 13:50:00,64.72,64.75,64.7,64.75,19384.0,58.8903,58.9176,58.8721,58.9176,19384.0
2022-10-28 13:55:00,64.74,64.82,64.74,64.75,28334.0,58.9085,58.9813,58.9085,58.9176,28334.0
2022-10-28 14:00:00,64.75,64.79,64.74,64.78,24112.0,58.9176,58.954,58.9085,58.9449,24112.0
2022-10-28 14:05:00,64.79,64.8,64.75,64.78,14978.0,58.954,58.9631,58.9176,58.9449,14978.0
2022-10-28 14:10:00,64.77,64.8,64.74,64.78,23236.0,58.9358,58.9631,58.9085,58.9449,23236.0
2022-10-28 14:15:00,64.79,64.87,64.78,64.84,19463.0,58.954,59.0268,58.9449,58.9995,19463.0
2022-10-28 14:20:00,64.84,64.9,64.82,64.89,15303.0,58.9995,59.0541,58.9813,59.045,15303.0
2022-10-28 14:25:00,64.89,64.95,64.87,64.95,15390.0,59.045,59.0996,59.0268,59.0996,15390.0
2022-10-28 14:30:00,64.94,64.96,64.87,64.92,25775.0,59.0905,59.1087,59.0268,59.0723,25775.0
2022-10-28 14:35:00,64.93,65.03,64.9,65.03,15592.0,59.0814,59.1724,59.0541,59.1724,15592.0
2022-10-28 14:40:00,65.03,65.07,64.99,65.03,23651.0,59.1724,59.2088,59.136,59.1724,23651.0
2022-10-28 14:45:00,65.04,65.11,65.02,65.09,18035.0,59.1815,59.2452,59.1633,59.227,18035.0
2022-10-28 14:50:00,65.1,65.13,65.06,65.09,25264.0,59.2361,59.2634,59.1997,59.227,25264.0
2022-10-28 14:55:00,65.11,65.2,65.1,65.2,23418.0,59.2452,59.3271,59.2361,59.3271,23418.0
2022-10-28 15:00:00,65.19,65.28,65.17,65.25,23567.0,59.318,59.3999,59.2998,59.3726,23567.0
2022-10-28 15:05:00,65.27,65.28,65.07,65.09,56352.0,59.3908,59.3999,59.2088,59.227,56352.0
2022-10-28 15:10:00,65.1,65.23,65.1,65.21,32437.0,59.2361,59.3544,59.2361,59.3362,32437.0
2022-10-28 15:15:00,65.21,65.24,65.17,65.22,25774.0,59.3362,59.3635,59.2998,59.3453,25774.0
2022-10-28 15:20:00,65.21,65.22,65.14,65.2,25302.0,59.3362,59.3453,59.2725,59.3271,25302.0
2022-10-28 15:25:00,65.2,65.26,65.17,65.21,40262.0,59.3271,59.3817,59.2998,59.3362,40262.0
2022-10-28 15:30:00,65.2,65.34,65.2,65.28,34460.0,59.3271,59.4545,59.3271,59.3999,34460.0
2022-10-28 15:35:00,65.28,65.29,65.19,65.2,45540.0,59.3999,59.409,59.318,59.3271,45540.0
2022-10-28 15:40:00,65.21,65.29,65.2,65.29,53773.0,59.3362,59.409,59.3271,59.409,53773.0
2022-10-28 15:45:00,65.28,65.37,65.26,65.33,52841.0,59.3999,59.4817,59.3817,59.4454,52841.0
2022-10-28 15:50:00,65.33,65.49,65.26,65.44,128129.0,59.4454,59.5909,59.3817,59.5454,128129.0
2022-10-28 15:55:00,65.44,65.49,65.27,65.38,303570.0,59.5454,59.5909,59.3908,59.4908,303570.0
2022-10-31 09:30:00,65.15,65.4,65.02,65.09,72286.0,59.2816,59.509,59.1633,59.227,72286.0
2022-10-31 09:35:00,65.01,65.12,64.94,65.08,21436.0,59.1542,59.2543,59.0905,59.2179,21436.0
2022-10-31 09:40:00,65.04,65.13,64.91,65.04,24733.0,59.1815,59.2634,59.0632,59.1815,24733.0
2022-10-31 09:45:00,65.03,65.12,64.96,64.99,27136.0,59.1724,59.2543,59.1087,59.136,27136.0
2022-10-31 09:50:00,64.96,64.96,64.69,64.81,24149.0,59.1087,59.1087,58.863,58.9722,24149.0
2022-10-31 09:55:00,64.78,64.82,64.47,64.48,15698.0,58.9449,58.9813,58.6628,58.6719,15698.0
2022-10-31 10:00:00,64.49,64.51,64.29,64.46,24059.0,58.681,58.6992,58.499,58.6537,24059.0
2022-10-31 10:05:00,64.45,64.6,64.4,64.58,13462.0,58.6446,58.7811,58.5991,58.7629,13462.0
2022-10-31 10:10:00,64.59,64.78,64.55,64.78,9842.0,58.772,58.9449,58.7356,58.9449,9842.0
2022-10-31 10:15:00,64.79,64.84,64.73,64.8,17415.0,58.954,58.9995,58.8994,58.9631,17415.0
2022-10-31 10:20:00,64.81,64.85,64.75,64.8,10759.0,58.9722,59.0086,58.9176,58.9631,10759.0
2022-10-31 10:25:00,64.82,64.86,64.77,64.78,9417.0,58.9813,59.0177,58.9358,58.9449,9417.0
2022-10-31 10:30:00,64.81,65.0,64.76,65.0,10369.0,58.9722,59.1451,58.9267,59.1451,10369.0
2022-10-31 10:35:00,65.01,65.01,64.81,64.85,6216.0,59.1542,59.1542,58.9722,59.0086,6216.0
2022-10-31 10:40:00,64.85,64.89,64.76,64.76,11272.0,59.0086,59.045,58.9267,58.9267,11272.0
2022-10-31 10:45:00,64.75,64.8,64.68,64.72,26471.0,58.9176,58.9631,58.8539,58.8903,26471.0
2022-10-31 10:50:00,64.68,64.97,64.68,64.96,9325.0,58.8539,59.1178,58.8539,59.1087,9325.0
2022-10-31 10:55:00,64.95,64.95,64.66,64.76,30557.0,59.0996,59.0996,58.8357,58.9267,30557.0
2022-10-31 11:00:00,64.77,64.97,64.76,64.95,15867.0,58.9358,59.1178,58.9267,59.0996,15867.0
2022-10-31 11:05:00,64.95,65.03,64.91,64.97,6875.0,59.0996,59.1724,59.0632,59.1178,6875.0
2022-10-31 11:10:00,64.97,64.97,64.9,64.97,25686.0,59.1178,59.1178,59.0541,59.1178,25686.0
2022-10-31 11:15:00,64.97,65.09,64.97,65.06,9135.0,59.1178,59.227,59.1178,59.1997,9135.0
2022-10-31 11:20:00,65.06,65.14,64.97,65.14,67410.0,59.1997,59.2725,59.1178,59.2725,67410.0
2022-10-31 11:25:00,65.16,65.24,65.14,65.18,26222.0,59.2907,59.3635,59.2725,59.3089,26222.0
2022-10-31 11:30:00,65.19,65.22,65.13,65.22,24724.0,59.318,59.3453,59.2634,59.3453,24724.0
2022-10-31 11:35:00,65.22,65.23,65.14,65.17,18034.0,59.3453,59.3544,59.2725,59.2998,18034.0
2022-10-31 11:40:00,65.18,65.35,65.18,65.34,17251.0,59.3089,59.4636,59.3089,59.4545,17251.0
2022-10-31 11:45:00,65.34,65.37,65.21,65.23,14132.0,59.4545,59.4817,59.3362,59.3544,14132.0
2022-10-31 11:50:00,65.24,65.31,65.24,65.26,14130.0,59.3635,59.4272,59.3635,59.3817,14130.0
2022-10-31 11:55:00,65.26,65.3,65.07,65.14,46433.0,59.3817,59.4181,59.2088,59.2725,46433.0
2022-10-31 12:00:00,65.16,65.16,65.03,65.16,13408.0,59.2907,59.2907,59.1724,59.2907,13408.0
2022-10-31 12:05:00,65.15,65.16,64.98,64.98,13431.0,59.2816,59.2907,59.1269,59.1269,13431.0
2022-10-31 12:10:00,64.99,65.06,64.89,65.05,17209.0,59.136,59.1997,59.045,59.1906,17209.0
2022-10-31 12:15:00,65.05,65.19,65.04,65.08,87213.0,59.1906,59.318,59.1815,59.2179,87213.0
2022-10-31 12:20:00,65.05,65.07,64.98,65.02,18696.0,59.1906,59.2088,59.1269,59.1633,18696.0
2022-10-31 12:25:00,65.02,65.08,64.99,65.01,20177.0,59.1633,59.2179,59.136,59.1542,20177.0
2022-10-31 12:30:00,65.01,65.04,64.85,64.89,26090.0,59.1542,59.1815,59.0086,59.045,26090.0
2022-10-31 12:35:00,64.88,64.88,64.81,64.85,12189.0,59.0359,59.0359,58.9722,59.0086,12189.0
2022-10-31 12:40:00,64.86,64.86,64.74,64.79,14293.0,59.0177,59.0177,58.9085,58.954,14293.0
2022-10-31 12:45:00,64.77,64.77,64.72,64.74,10476.0,58.9358,58.9358,58.8903,58.9085,10476.0
2022-10-31 12:50:00,64.71,64.77,64.69,64.7,9756.0,58.8812,58.9358,58.863,58.8721,9756.0
2022-10-31 12:55:00,64.7,64.91,64.7,64.86,27753.0,58.8721,59.0632,58.8721,59.0177,27753.0
2022-10-31 13:00:00,64.86,64.89,64.82,64.83,21057.0,59.0177,59.045,58.9813,58.9904,21057.0
2022-10-31 13:05:00,64.83,64.98,64.79,64.96,37500.0,58.9904,59.1269,58.954,59.1087,37500.0
2022-10-31 13:10:00,64.95,65.0,64.86,64.92,38659.0,59.0996,59.1451,59.0177,59.0723,38659.0
2022-10-31 13:15:00,64.92,65.04,64.92,65.04,23063.0,59.0723,59.1815,59.0723,59.1815,23063.0
2022-10-31 13:20:00,65.03,65.11,65.03,65.07,8103.0,59.1724,59.2452,59.1724,59.2088,8103.0
2022-10-31 13:25:00,65.05,65.08,65.04,65.08,12781.0,59.1906,59.2179,59.1815,59.2179,12781.0
2022-10-31 13:30:00,65.11,65.13,65.06,65.08,19564.0,59.2452,59.2634,59.1997,59.2179,19564.0
2022-10-31 13:35:00,65.08,65.14,65.07,65.07,19318.0,59.2179,59.2725,59.2088,59.2088,19318.0
2022-10-31 13:40:00,65.05,65.11,65.04,65.08,6285.0,59.1906,59.2452,59.1815,59.2179,6285.0
2022-10-31 13:45:00,65.09,65.09,64.99,65.01,9819.0,59.227,59.227,59.136,59.1542,9819.0
2022-10-31 13:50:00,65.03,65.04,64.96,65.02,7623.0,59.1724,59.1815,59.1087,59.1633,7623.0
2022-10-31 13:55:00,65.02,65.07,65.01,65.03,8294.0,59.1633,59.2088,59.1542,59.1724,8294.0
2022-10-31 14:00:00,65.03,65.12,65.02,65.11,6412.0,59.1724,59.2543,59.1633,59.2452,6412.0
2022-10-31 14:05:00,65.1,65.12,65.03,65.03,9907.0,59.2361,59.2543,59.1724,59.1724,9907.0
2022-10-31 14:10:00,65.02,65.06,65.0,65.03,11248.0,59.1633,59.1997,59.1451,59.1724,11248.0
2022-10-31 14:15:00,65.03,65.06,64.99,65.01,17624.0,59.1724,59.1997,59.136,59.1542,17624.0
2022-10-31 14:20:00,65.0,65.01,64.94,64.97,9208.0,59.1451,59.1542,59.0905,59.1178,9208.0
2022-10-31 14:25:00,64.96,65.0,64.95,64.95,11923.0,59.1087,59.1451,59.0996,59.0996,11923.0
2022-10-31 14:30:00,64.94,65.05,64.92,65.03,20640.0,59.0905,59.1906,59.0723,59.1724,20640.0
2022-10-31 14:35:00,65.03,65.12,65.02,65.09,14253.0,59.1724,59.2543,59.1633,59.227,14253.0
2022-10-31 14:40:00,65.09,65.12,65.08,65.09,10045.0,59.227,59.2543,59.2179,59.227,10045.0
2022-10-31 14:45:00,65.09,65.15,65.07,65.12,21876.0,59.227,59.2816,59.2088,59.2543,21876.0
2022-10-31 14:50:00,65.11,65.16,65.09,65.13,10208.0,59.2452,59.2907,59.227,59.2634,10208.0
2022-10-31 14:55:00,65.13,65.15,64.99,65.01,18423.0,59.2634,59.2816,59.136,59.1542,18423.0
2022-10-31 15:00:00,65.01,65.01,64.87,64.89,24475.0,59.1542,59.1542,59.0268,59.045,24475.0
2022-10-31 15:05:00,64.88,64.9,64.78,64.78,19175.0,59.0359,59.0541,58.9449,58.9449,19175.0
2022-10-31 15:10:00,64.79,64.89,64.78,64.82,31207.0,58.954,59.045,58.9449,58.9813,31207.0
2022-10-31 15:15:00,64.84,64.87,64.77,64.82,24993.0,58.9995,59.0268,58.9358,58.9813,24993.0
2022-10-31 15:20:00,64.83,64.98,64.8,64.93,51539.0,58.9904,59.1269,58.9631,59.0814,51539.0
2022-10-31 15:25:00,64.94,65.03,64.93,65.01,15837.0,59.0905,59.1724,59.0814,59.1542,15837.0
2022-10-31 15:30:00,65.01,65.14,64.96,65.14,24355.0,59.1542,59.2725,59.1087,59.2725,24355.0
2022-10-31 15:35:00,65.14,65.19,65.13,65.16,40351.0,59.2725,59.318,59.2634,59.2907,40351.0
2022-10-31 15:40:00,65.17,65.23,65.15,65.19,35089.0,59.2998,59.3544,59.2816,59.318,35089.0
2022-10-31 15:45:00,65.19,65.2,65.12,65.15,52621.0,59.318,59.3271,59.2543,59.2816,52621.0
2022-10-31 15:50:00,65.15,65.15,64.98,65.09,194082.0,59.2816,59.2816,59.1269,59.227,194082.0
2022-10-31 15:55:00,65.09,65.21,65.09,65.12,234436.0,59.227,59.3362,59.227,59.2543,234436.0
2022-11-01 09:30:00,65.32,65.44,64.78,64.98,99945.0,59.4363,59.5454,58.9449,59.1269,99945.0
2022-11-01 09:35:00,64.94,65.17,64.85,65.12,47747.0,59.0905,59.2998,59.0086,59.2543,47747.0
2022-11-01 09:40:00,65.11,65.44,65.11,65.31,35271.0,59.2452,59.5454,59.2452,59.4272,35271.0
2022-11-01 09:45:00,65.31,65.53,65.2,65.42,37716.0,59.4272,59.6273,59.3271,59.5272,37716.0
2022-11-01 09:50:00,65.44,65.45,65.07,65.3,17945.0,59.5454,59.5545,59.2088,59.4181,17945.0
2022-11-01 09:55:00,65.27,65.41,65.26,65.28,37192.0,59.3908,59.5181,59.3817,59.3999,37192.0
2022-11-01 10:00:00,65.29,65.43,65.15,65.27,43908.0,59.409,59.5363,59.2816,59.3908,43908.0
2022-11-01 10:05:00,65.28,65.41,65.24,65.31,32531.0,59.3999,59.5181,59.3635,59.4272,32531.0
2022-11-01 10:10:00,65.3,65.35,65.2,65.28,35208.0,59.4181,59.4636,59.3271,59.3999,35208.0
2022-11-01 10:15:00,65.29,65.3,65.09,65.13,25442.0,59.409,59.4181,59.227,59.2634,25442.0
2022-11-01 10:20:00,65.12,65.32,65.12,65.27,27615.0,59.2543,59.4363,59.2543,59.3908,27615.0
2022-11-01 10:25:00,65.26,65.3,65.15,65.28,22963.0,59.3817,59.4181,59.2816,59.3999,22963.0
2022-11-01 10:30:00,65.28,65.47,65.28,65.47,124583.0,59.3999,59.5727,59.3999,59.5727,124583.0
2022-11-01 10:35:00,65.49,65.55,65.32,65.33,23130.0,59.5909,59.6455,59.4363,59.4454,23130.0
2022-11-01 10:40:00,65.31,65.31,65.11,65.21,28148.0,59.4272,59.4272,59.2452,59.3362,28148.0
2022-11-01 10:45:00,65.21,65.29,65.13,65.16,29112.0,59.3362,59.409,59.2634,59.2907,29112.0
2022-11-01 10:50:00,65.13,65.19,65.11,65.19,15931.0,59.2634,59.318,59.2452,59.318,15931.0
2022-11-01 10:55:00,65.19,65.23,65.06,65.13,16307.0,59.318,59.3544,59.1997,59.2634,16307.0
2022-11-01 11:00:00,65.13,65.17,65.09,65.12,18257.0,59.2634,59.2998,59.227,59.2543,18257.0
2022-11-01 11:05:00,65.09,65.1,65.01,65.08,15911.0,59.227,59.2361,59.1542,59.2179,15911.0
2022-11-01 11:10:00,65.1,65.24,65.09,65.23,21962.0,59.2361,59.3635,59.227,59.3544,21962.0
2022-11-01 11:15:00,65.24,65.41,65.23,65.34,52773.0,59.3635,59.5181,59.3544,59.4545,52773.0
2022-11-01 11:20:00,65.36,65.47,65.32,65.47,29391.0,59.4726,59.5727,59.4363,59.5727,29391.0
2022-11-01 11:25:00,65.47,65.5,65.41,65.48,21087.0,59.5727,59.6,59.5181,59.5818,21087.0
2022-11-01 11:30:00,65.46,65.55,65.45,65.55,14269.0,59.5636,59.6455,59.5545,59.6455,14269.0
2022-11-01 11:35:00,65.56,65.59,65.37,65.43,15345.0,59.6546,59.6819,59.4817,59.5363,15345.0
2022-11-01 11:40:00,65.44,65.52,65.41,65.52,14451.0,59.5454,59.6182,59.5181,59.6182,14451.0
2022-11-01 11:45:00,65.52,65.66,65.5,65.65,17735.0,59.6182,59.7456,59.6,59.7365,17735.0
2022-11-01 11:50:00,65.64,65.76,65.59,65.75,18898.0,59.7274,59.8366,59.6819,59.8275,18898.0
2022-11-01 11:55:00,65.77,65.79,65.69,65.73,35607.0,59.8457,59.8639,59.7729,59.8093,35607.0
2022-11-01 12:00:00,65.74,65.8,65.7,65.78,36980.0,59.8184,59.873,59.782,59.8548,36980.0
2022-11-01 12:05:00,65.78,66.01,65.78,65.91,20255.0,59.8548,60.0641,59.8548,59.9731,20255.0
2022-11-01 12:10:00,65.91,65.92,65.8,65.83,26357.0,59.9731,59.9822,59.873,59.9003,26357.0
2022-11-01 12:15:00,65.83,65.86,65.77,65.81,21365.0,59.9003,59.9276,59.8457,59.8821,21365.0
2022-11-01 12:20:00,65.81,65.83,65.76,65.78,26751.0,59.8821,59.9003,59.8366,59.8548,26751.0
2022-11-01 12:25:00,65.79,65.83,65.59,65.6,94429.0,59.8639,59.9003,59.6819,59.691,94429.0
2022-11-01 12:30:00,65.6,65.65,65.51,65.63,18029.0,59.691,59.7365,59.6091,59.7183,18029.0
2022-11-01 12:35:00,65.65,65.66,65.56,65.65,10127.0,59.7365,59.7456,59.6546,59.7365,10127.0
2022-11-01 12:40:00,65.65,65.7,65.64,65.67,28885.0,59.7365,59.782,59.7274,59.7547,28885.0
2022-11-01 12:45:00,65.66,65.7,65.61,65.62,23119.0,59.7456,59.782,59.7001,59.7092,23119.0
2022-11-01 12:50:00,65.64,65.64,65.54,65.56,14581.0,59.7274,59.7274,59.6364,59.6546,14581.0
2022-11-01 12:55:00,65.57,65.64,65.51,65.61,19774.0,59.6637,59.7274,59.6091,59.7001,19774.0
2022-11-01 13:00:00,65.6,65.61,65.56,65.57,23999.0,59.691,59.7001,59.6546,59.6637,23999.0
2022-11-01 13:05:00,65.57,65.68,65.57,65.58,16244.0,59.6637,59.7638,59.6637,59.6728,16244.0
2022-11-01 13:10:00,65.58,65.72,65.57,65.69,14737.0,59.6728,59.8002,59.6637,59.7729,14737.0
2022-11-01 13:15:00,65.69,65.73,65.6,65.64,14859.0,59.7729,59.8093,59.691,59.7274,14859.0
2022-11-01 13:20:00,65.64,65.68,65.56,65.58,18529.0,59.7274,59.7638,59.6546,59.6728,18529.0
2022-11-01 13:25:00,65.58,65.62,65.58,65.62,8142.0,59.6728,59.7092,59.6728,59.7092,8142.0
2022-11-01 13:30:00,65.62,65.62,65.56,65.62,18415.0,59.7092,59.7092,59.6546,59.7092,18415.0
2022-11-01 13:35:00,65.62,65.67,65.58,65.65,30339.0,59.7092,59.7547,59.6728,59.7365,30339.0
2022-11-01 13:40:00,65.65,65.77,65.65,65.77,27484.0,59.7365,59.8457,59.7365,59.8457,27484.0
2022-11-01 13:45:00,65.76,65.81,65.73,65.73,17252.0,59.8366,59.8821,59.8093,59.8093,17252.0
2022-11-01 13:50:00,65.74,65.75,65.7,65.7,19513.0,59.8184,59.8275,59.782,59.782,19513.0
2022-11-01 13:55:00,65.7,65.78,65.67,65.74,171767.0,59.782,59.8548,59.7547,59.8184,171767.0
2022-11-01 14:00:00,65.74,65.75,65.6,65.63,26386.0,59.8184,59.8275,59.691,59.7183,26386.0
2022-11-01 14:05:00,65.62,65.62,65.54,65.57,16572.0,59.7092,59.7092,59.6364,59.6637,16572.0
2022-11-01 14:10:00,65.56,65.63,65.55,65.63,16022.0,59.6546,59.7183,59.6455,59.7183,16022.0
2022-11-01 14:15:00,65.63,65.71,65.62,65.68,20047.0,59.7183,59.7911,59.7092,59.7638,20047.0
2022-11-01 14:20:00,65.67,65.7,65.64,65.64,16063.0,59.7547,59.782,59.7274,59.7274,16063.0
2022-11-01 14:25:00,65.64,65.74,65.62,65.74,19692.0,59.7274,59.8184,59.7092,59.8184,19692.0
2022-11-01 14:30:00,65.75,65.76,65.65,65.67,12970.0,59.8275,59.8366,59.7365,59.7547,12970.0
2022-11-01 14:35:00,65.67,65.68,65.64,65.65,15125.0,59.7547,59.7638,59.7274,59.7365,15125.0
2022-11-01 14:40:00,65.66,65.68,65.61,65.64,25759.0,59.7456,59.7638,59.7001,59.7274,25759.0
2022-11-01 14:45:00,65.64,65.64,65.48,65.51,23957.0,59.7274,59.7274,59.5818,59.6091,23957.0
2022-11-01 14:50:00,65.51,65.6,65.49,65.59,29401.0,59.6091,59.691,59.5909,59.6819,29401.0
2022-11-01 14:55:00,65.59,65.7,65.59,65.67,15584.0,59.6819,59.782,59.6819,59.7547,15584.0
2022-11-01 15:00:00,65.66,65.67,65.63,65.66,16222.0,59.7456,59.7547,59.7183,59.7456,16222.0
2022-11-01 15:05:00,65.65,65.72,65.64,65.7,22885.0,59.7365,59.8002,59.7274,59.782,22885.0
2022-11-01 15:10:00,65.7,65.7,65.59,65.6,30486.0,59.782,59.782,59.6819,59.691,30486.0
2022-11-01 15:15:00,65.59,65.66,65.56,65.66,16586.0,59.6819,59.7456,59.6546,59.7456,16586.0
2022-11-01 15:20:00,65.66,65.71,65.66,65.69,12425.0,59.7456,59.7911,59.7456,59.7729,12425.0
2022-11-01 15:25:00,65.68,65.73,65.67,65.7,30009.0,59.7638,59.8093,59.7547,59.782,30009.0
2022-11-01 15:30:00,65.7,65.77,65.68,65.75,38490.0,59.782,59.8457,59.7638,59.8275,38490.0
2022-11-01 15:35:00,65.75,65.83,65.74,65.78,26093.0,59.8275,59.9003,59.8184,59.8548,26093.0
2022-11-01 15:40:00,65.76,65.84,65.76,65.8,31755.0,59.8366,59.9094,59.8366,59.873,31755.0
2022-11-01 15:45:00,65.81,65.9,65.79,65.9,59561.0,59.8821,59.964,59.8639,59.964,59561.0
2022-11-01 15:50:00,65.9,65.97,65.83,65.9,92977.0,59.964,60.0277,59.9003,59.964,92977.0
2022-11-01 15:55:00,65.9,66.02,65.86,65.87,254082.0,59.964,60.0732,59.9276,59.9367,254082.0
2022-11-02 09:30:00,65.62,66.1,65.57,65.85,65355.0,59.7092,60.146,59.6637,59.9185,65355.0
2022-11-02 09:35:00,65.86,66.15,65.85,65.98,50004.0,59.9276,60.1915,59.9185,60.0368,50004.0
2022-11-02 09:40:00,65.97,65.97,65.74,65.91,35695.0,60.0277,60.0277,59.8184,59.9731,35695.0
2022-11-02 09:45:00,65.91,65.95,65.76,65.93,61693.0,59.9731,60.0095,59.8366,59.9913,61693.0
2022-11-02 09:50:00,65.95,65.96,65.8,65.85,19014.0,60.0095,60.0186,59.873,59.9185,19014.0
2022-11-02 09:55:00,65.85,66.02,65.83,66.0,92987.0,59.9185,60.0732,59.9003,60.055,92987.0
2022-11-02 10:00:00,65.99,66.0,65.85,65.98,36408.0,60.0459,60.055,59.9185,60.0368,36408.0
2022-11-02 10:05:00,65.98,66.27,65.97,66.21,35194.0,60.0368,60.3007,60.0277,60.2461,35194.0
2022-11-02 10:10:00,66.18,66.21,66.05,66.13,31461.0,60.2188,60.2461,60.1005,60.1733,31461.0
2022-11-02 10:15:00,66.12,66.15,65.97,65.99,18124.0,60.1642,60.1915,60.0277,60.0459,18124.0
2022-11-02 10:20:00,65.98,66.03,65.93,66.01,43055.0,60.0368,60.0823,59.9913,60.0641,43055.0
2022-11-02 10:25:00,66.01,66.1,65.99,66.1,42294.0,60.0641,60.146,60.0459,60.146,42294.0
2022-11-02 10:30:00,66.11,66.14,66.01,66.11,18861.0,60.1551,60.1824,60.0641,60.1551,18861.0
2022-11-02 10:35:00,66.1,66.11,65.94,66.02,16766.0,60.146,60.1551,60.0004,60.0732,16766.0
2022-11-02 10:40:00,66.01,66.12,66.01,66.09,19659.0,60.0641,60.1642,60.0641,60.1369,19659.0
2022-11-02 10:45:00,66.09,66.28,66.08,66.28,17497.0,60.1369,60.3098,60.1278,60.3098,17497.0
2022-11-02 10:50:00,66.28,66.43,66.26,66.39,10797.0,60.3098,60.4463,60.2916,60.4099,10797.0
2022-11-02 10:55:00,66.39,66.4,66.21,66.22,27307.0,60.4099,60.419,60.2461,60.2552,27307.0
2022-11-02 11:00:00,66.23,66.31,66.15,66.28,16573.0,60.2643,60.3371,60.1915,60.3098,16573.0
2022-11-02 11:05:00,66.28,66.42,66.28,66.42,12352.0,60.3098,60.4372,60.3098,60.4372,12352.0
2022-11-02 11:10:00,66.42,66.43,66.32,66.4,8458.0,60.4372,60.4463,60.3462,60.419,8458.0
2022-11-02 11:15:00,66.39,66.4,66.35,66.37,36392.0,60.4099,60.419,60.3735,60.3917,36392.0
2022-11-02 11:20:00,66.36,66.46,66.32,66.45,13482.0,60.3826,60.4736,60.3462,60.4645,13482.0
2022-11-02 11:25:00,66.45,66.5,66.43,66.44,11782.0,60.4645,60.51,60.4463,60.4554,11782.0
2022-11-02 11:30:00,66.45,66.45,66.3,66.34,10577.0,60.4645,60.4645,60.328,60.3644,10577.0
2022-11-02 11:35:00,66.35,66.48,66.35,66.48,7230.0,60.3735,60.4918,60.3735,60.4918,7230.0
2022-11-02 11:40:00,66.46,66.55,66.44,66.53,11211.0,60.4736,60.5555,60.4554,60.5373,11211.0
2022-11-02 11:45:00,66.53,66.56,66.45,66.47,16838.0,60.5373,60.5646,60.4645,60.4827,16838.0
2022-11-02 11:50:00,66.48,66.53,66.47,66.5,8725.0,60.4918,60.5373,60.4827,60.51,8725.0
2022-11-02 11:55:00,66.48,66.48,66.4,66.45,12156.0,60.4918,60.4918,60.419,60.4645,12156.0
2022-11-02 12:00:00,66.45,66.47,66.4,66.46,10396.0,60.4645,60.4827,60.419,60.4736,10396.0
2022-11-02 12:05:00,66.45,66.49,66.41,66.47,52907.0,60.4645,60.5009,60.4281,60.4827,52907.0
2022-11-02 12:10:00,66.45,66.52,66.42,66.5,31744.0,60.4645,60.5282,60.4372,60.51,31744.0
2022-11-02 12:15:00,66.52,66.52,66.44,66.47,22714.0,60.5282,60.5282,60.4554,60.4827,22714.0
2022-11-02 12:20:00,66.47,66.48,66.4,66.44,523288.0,60.4827,60.4918,60.419,60.4554,523288.0
2022-11-02 12:25:00,66.44,66.49,66.27,66.36,241532.0,60.4554,60.5009,60.3007,60.3826,241532.0
2022-11-02 12:30:00,66.35,66.46,66.31,66.44,9853.0,60.3735,60.4736,60.3371,60.4554,9853.0
2022-11-02 12:35:00,66.44,66.48,66.37,66.47,14856.0,60.4554,60.4918,60.3917,60.4827,14856.0
2022-11-02 12:40:00,66.46,66.55,66.46,66.55,16216.0,60.4736,60.5555,60.4736,60.5555,16216.0
2022-11-02 12:45:00,66.56,66.6,66.51,66.54,123929.0,60.5646,60.601,60.5191,60.5464,123929.0
2022-11-02 12:50:00,66.54,66.6,66.5,66.57,14467.0,60.5464,60.601,60.51,60.5737,14467.0
2022-11-02 12:55:00,66.57,66.58,66.49,66.53,20242.0,60.5737,60.5828,60.5009,60.5373,20242.0
2022-11-02 13:00:00,66.54,66.56,66.48,66.5,21221.0,60.5464,60.5646,60.4918,60.51,21221.0
2022-11-02 13:05:00,66.5,66.54,66.47,66.52,14718.0,60.51,60.5464,60.4827,60.5282,14718.0
2022-11-02 13:10:00,66.51,66.58,66.5,66.55,13176.0,60.5191,60.5828,60.51,60.5555,13176.0
2022-11-02 13:15:00,66.53,66.57,66.48,66.53,20568.0,60.5373,60.5737,60.4918,60.5373,20568.0
2022-11-02 13:20:00,66.52,66.52,66.45,66.47,12278.0,60.5282,60.5282,60.4645,60.4827,12278.0
2022-11-02 13:25:00,66.47,66.49,66.4,66.45,107759.0,60.4827,60.5009,60.419,60.4645,107759.0
2022-11-02 13:30:00,66.45,66.57,66.44,66.56,8855.0,60.4645,60.5737,60.4554,60.5646,8855.0
2022-11-02 13:35:00,66.57,66.68,66.56,66.67,8483.0,60.5737,60.6737,60.5646,60.6647,8483.0
2022-11-02 13:40:00,66.67,66.74,66.67,66.71,6306.0,60.6647,60.7283,60.6647,60.701,6306.0
2022-11-02 13:45:00,66.71,66.77,66.69,66.72,10523.0,60.701,60.7556,60.6828,60.7101,10523.0
2022-11-02 13:50:00,66.73,66.75,66.65,66.65,11097.0,60.7192,60.7374,60.6465,60.6465,11097.0
2022-11-02 13:55:00,66.65,66.67,66.56,66.56,9492.0,60.6465,60.6647,60.5646,60.5646,9492.0
2022-11-02 14:00:00,66.56,67.39,66.39,67.09,52401.0,60.5646,61.3198,60.4099,61.0468,52401.0
2022-11-02 14:05:00,67.05,67.2,66.92,66.92,23954.0,61.0104,61.1469,60.8921,60.8921,23954.0
2022-11-02 14:10:00,66.92,67.0,66.83,66.89,133669.0,60.8921,60.9649,60.8102,60.8648,133669.0
2022-11-02 14:15:00,66.9,66.96,66.7,66.75,29069.0,60.8739,60.9285,60.6919,60.7374,29069.0
2022-11-02 14:20:00,66.75,66.8,66.65,66.73,26487.0,60.7374,60.7829,60.6465,60.7192,26487.0
2022-11-02 14:25:00,66.74,66.9,66.66,66.86,24360.0,60.7283,60.8739,60.6556,60.8375,24360.0
2022-11-02 14:30:00,66.87,66.94,66.61,66.71,157111.0,60.8466,60.9103,60.6101,60.701,157111.0
2022-11-02 14:35:00,66.71,66.96,66.07,66.41,198839.0,60.701,60.9285,60.1187,60.4281,198839.0
2022-11-02 14:40:00,66.39,66.77,66.29,66.56,47957.0,60.4099,60.7556,60.3189,60.5646,47957.0
2022-11-02 14:45:00,66.56,66.6,66.21,66.26,32841.0,60.5646,60.601,60.2461,60.2916,32841.0
2022-11-02 14:50:00,66.27,66.33,65.7,65.89,193747.0,60.3007,60.3553,59.782,59.9549,193747.0
2022-11-02 14:55:00,65.9,65.97,65.72,65.86,187464.0,59.964,60.0277,59.8002,59.9276,187464.0
2022-11-02 15:00:00,65.84,65.95,65.8,65.83,72178.0,59.9094,60.0095,59.873,59.9003,72178.0
2022-11-02 15:05:00,65.84,66.15,65.83,66.11,35954.0,59.9094,60.1915,59.9003,60.1551,35954.0
2022-11-02 15:10:00,66.11,66.11,65.92,65.95,41962.0,60.1551,60.1551,59.9822,60.0095,41962.0
2022-11-02 15:15:00,65.94,65.95,65.8,65.83,96412.0,60.0004,60.0095,59.873,59.9003,96412.0
2022-11-02 15:20:00,65.83,65.84,65.65,65.71,111971.0,59.9003,59.9094,59.7365,59.7911,111971.0
2022-11-02 15:25:00,65.71,65.72,65.38,65.59,69924.0,59.7911,59.8002,59.4908,59.6819,69924.0
2022-11-02 15:30:00,65.59,65.6,65.45,65.48,199908.0,59.6819,59.691,59.5545,59.5818,199908.0
2022-11-02 15:35:00,65.47,65.64,65.44,65.6,95253.0,59.5727,59.7274,59.5454,59.691,95253.0
2022-11-02 15:40:00,65.59,65.65,65.54,65.62,86784.0,59.6819,59.7365,59.6364,59.7092,86784.0
2022-11-02 15:45:00,65.62,65.68,65.52,65.61,77708.0,59.7092,59.7638,59.6182,59.7001,77708.0
2022-11-02 15:50:00,65.61,65.61,65.24,65.33,216892.0,59.7001,59.7001,59.3635,59.4454,216892.0
2022-11-02 15:55:00,65.33,65.41,65.31,65.31,329063.0,59.4454,59.5181,59.4272,59.4272,329063.0
2022-11-03 09:30:00,64.99,65.13,64.88,65.0,63472.0,59.136,59.2634,59.0359,59.1451,63472.0
2022-11-03 09:35:00,64.86,64.97,64.53,64.97,51387.0,59.0177,59.1178,58.7174,59.1178,51387.0
2022-11-03 09:40:00,65.0,65.13,64.9,65.02,192839.0,59.1451,59.2634,59.0541,59.1633,192839.0
2022-11-03 09:45:00,65.01,65.05,64.84,64.91,98038.0,59.1542,59.1906,58.9995,59.0632,98038.0
2022-11-03 09:50:00,64.89,65.0,64.73,64.89,83626.0,59.045,59.1451,58.8994,59.045,83626.0
2022-11-03 09:55:00,64.88,65.03,64.83,64.93,8619.0,59.0359,59.1724,58.9904,59.0814,8619.0
2022-11-03 10:00:00,64.95,65.14,64.93,65.11,32909.0,59.0996,59.2725,59.0814,59.2452,32909.0
2022-11-03 10:05:00,65.12,65.32,65.04,65.04,40792.0,59.2543,59.4363,59.1815,59.1815,40792.0
2022-11-03 10:10:00,65.02,65.2,64.81,64.93,48836.0,59.1633,59.3271,58.9722,59.0814,48836.0
2022-11-03 10:15:00,64.94,64.96,64.86,64.93,20590.0,59.0905,59.1087,59.0177,59.0814,20590.0
2022-11-03 10:20:00,64.93,65.02,64.86,64.91,33061.0,59.0814,59.1633,59.0177,59.0632,33061.0
2022-11-03 10:25:00,64.91,64.95,64.81,64.9,22829.0,59.0632,59.0996,58.9722,59.0541,22829.0
2022-11-03 10:30:00,64.9,64.91,64.73,64.86,18442.0,59.0541,59.0632,58.8994,59.0177,18442.0
2022-11-03 10:35:00,64.87,64.91,64.76,64.86,37379.0,59.0268,59.0632,58.9267,59.0177,37379.0
2022-11-03 10:40:00,64.87,64.89,64.78,64.88,20111.0,59.0268,59.045,58.9449,59.0359,20111.0
2022-11-03 10:45:00,64.88,64.92,64.78,64.86,23493.0,59.0359,59.0723,58.9449,59.0177,23493.0
2022-11-03 10:50:00,64.86,64.92,64.85,64.88,12236.0,59.0177,59.0723,59.0086,59.0359,12236.0
2022-11-03 10:55:00,64.9,64.98,64.8,64.85,24231.0,59.0541,59.1269,58.9631,59.0086,24231.0
2022-11-03 11:00:00,64.87,64.88,64.8,64.8,28514.0,59.0268,59.0359,58.9631,58.9631,28514.0
2022-11-03 11:05:00,64.81,64.87,64.75,64.86,38970.0,58.9722,59.0268,58.9176,59.0177,38970.0
2022-11-03 11:10:00,64.86,65.01,64.84,64.89,24737.0,59.0177,59.1542,58.9995,59.045,24737.0
2022-11-03 11:15:00,64.89,64.9,64.78,64.89,36113.0,59.045,59.0541,58.9449,59.045,36113.0
2022-11-03 11:20:00,64.89,64.91,64.82,64.86,16293.0,59.045,59.0632,58.9813,59.0177,16293.0
2022-11-03 11:25:00,64.85,64.9,64.81,64.85,18919.0,59.0086,59.0541,58.9722,59.0086,18919.0
2022-11-03 11:30:00,64.86,64.89,64.78,64.81,28893.0,59.0177,59.045,58.9449,58.9722,28893.0
2022-11-03 11:35:00,64.81,64.99,64.8,64.95,12012.0,58.9722,59.136,58.9631,59.0996,12012.0
2022-11-03 11:40:00,64.96,65.03,64.95,65.0,22697.0,59.1087,59.1724,59.0996,59.1451,22697.0
2022-11-03 11:45:00,65.0,65.1,64.96,64.96,20285.0,59.1451,59.2361,59.1087,59.1087,20285.0
2022-11-03 11:50:00,64.97,65.08,64.94,65.06,22506.0,59.1178,59.2179,59.0905,59.1997,22506.0
2022-11-03 11:55:00,65.05,65.12,64.96,65.11,38361.0,59.1906,59.2543,59.1087,59.2452,38361.0
2022-11-03 12:00:00,65.11,65.18,65.07,65.16,21154.0,59.2452,59.3089,59.2088,59.2907,21154.0
2022-11-03 12:05:00,65.17,65.2,65.13,65.18,17883.0,59.2998,59.3271,59.2634,59.3089,17883.0
2022-11-03 12:10:00,65.17,65.27,65.15,65.19,20943.0,59.2998,59.3908,59.2816,59.318,20943.0
2022-11-03 12:15:00,65.19,65.24,65.13,65.2,36210.0,59.318,59.3635,59.2634,59.3271,36210.0
2022-11-03 12:20:00,65.19,65.21,65.08,65.11,26202.0,59.318,59.3362,59.2179,59.2452,26202.0
2022-11-03 12:25:00,65.1,65.13,64.94,64.94,30340.0,59.2361,59.2634,59.0905,59.0905,30340.0
2022-11-03 12:30:00,64.93,65.08,64.89,65.03,26013.0,59.0814,59.2179,59.045,59.1724,26013.0
2022-11-03 12:35:00,65.03,65.03,64.92,64.95,23698.0,59.1724,59.1724,59.0723,59.0996,23698.0
2022-11-03 12:40:00,64.96,65.04,64.89,65.03,34070.0,59.1087,59.1815,59.045,59.1724,34070.0
2022-11-03 12:45:00,65.03,65.07,64.99,65.0,27381.0,59.1724,59.2088,59.136,59.1451,27381.0
2022-11-03 12:50:00,64.99,65.14,64.99,65.09,23628.0,59.136,59.2725,59.136,59.227,23628.0
2022-11-03 12:55:00,65.09,65.1,65.03,65.06,17341.0,59.227,59.2361,59.1724,59.1997,17341.0
2022-11-03 13:00:00,65.04,65.07,64.99,65.04,12558.0,59.1815,59.2088,59.136,59.1815,12558.0
2022-11-03 13:05:00,65.04,65.05,64.96,64.98,17036.0,59.1815,59.1906,59.1087,59.1269,17036.0
2022-11-03 13:10:00,64.97,65.03,64.96,65.03,18428.0,59.1178,59.1724,59.1087,59.1724,18428.0
2022-11-03 13:15:00,65.03,65.05,64.97,65.01,21354.0,59.1724,59.1906,59.1178,59.1542,21354.0
2022-11-03 13:20:00,64.99,65.07,64.94,65.05,20577.0,59.136,59.2088,59.0905,59.1906,20577.0
2022-11-03 13:25:00,65.05,65.19,65.04,65.18,13362.0,59.1906,59.318,59.1815,59.3089,13362.0
2022-11-03 13:30:00,65.2,65.21,65.08,65.11,12290.0,59.3271,59.3362,59.2179,59.2452,12290.0
2022-11-03 13:35:00,65.11,65.14,65.04,65.13,8840.0,59.2452,59.2725,59.1815,59.2634,8840.0
2022-11-03 13:40:00,65.14,65.16,65.05,65.07,7201.0,59.2725,59.2907,59.1906,59.2088,7201.0
2022-11-03 13:45:00,65.06,65.17,65.06,65.17,11029.0,59.1997,59.2998,59.1997,59.2998,11029.0
2022-11-03 13:50:00,65.17,65.23,65.14,65.23,10553.0,59.2998,59.3544,59.2725,59.3544,10553.0
2022-11-03 13:55:00,65.23,65.25,65.16,65.2,12119.0,59.3544,59.3726,59.2907,59.3271,12119.0
2022-11-03 14:00:00,65.19,65.21,65.11,65.14,12938.0,59.318,59.3362,59.2452,59.2725,12938.0
2022-11-03 14:05:00,65.14,65.19,65.13,65.13,10973.0,59.2725,59.318,59.2634,59.2634,10973.0
2022-11-03 14:10:00,65.14,65.22,65.11,65.2,34538.0,59.2725,59.3453,59.2452,59.3271,34538.0
2022-11-03 14:15:00,65.2,65.21,65.16,65.19,16786.0,59.3271,59.3362,59.2907,59.318,16786.0
2022-11-03 14:20:00,65.19,65.29,65.18,65.28,33462.0,59.318,59.409,59.3089,59.3999,33462.0
2022-11-03 14:25:00,65.28,65.37,65.26,65.35,25397.0,59.3999,59.4817,59.3817,59.4636,25397.0
2022-11-03 14:30:00,65.34,65.42,65.33,65.39,29953.0,59.4545,59.5272,59.4454,59.4999,29953.0
2022-11-03 14:35:00,65.39,65.4,65.33,65.34,11531.0,59.4999,59.509,59.4454,59.4545,11531.0
2022-11-03 14:40:00,65.34,65.37,65.3,65.3,15808.0,59.4545,59.4817,59.4181,59.4181,15808.0
2022-11-03 14:45:00,65.28,65.37,65.28,65.31,18409.0,59.3999,59.4817,59.3999,59.4272,18409.0
2022-11-03 14:50:00,65.31,65.41,65.3,65.37,26419.0,59.4272,59.5181,59.4181,59.4817,26419.0
2022-11-03 14:55:00,65.38,65.42,65.35,65.42,30909.0,59.4908,59.5272,59.4636,59.5272,30909.0
2022-11-03 15:00:00,65.4,65.43,65.38,65.41,51468.0,59.509,59.5363,59.4908,59.5181,51468.0
2022-11-03 15:05:00,65.4,65.41,65.35,65.35,42828.0,59.509,59.5181,59.4636,59.4636,42828.0
2022-11-03 15:10:00,65.35,65.35,65.26,65.31,15484.0,59.4636,59.4636,59.3817,59.4272,15484.0
2022-11-03 15:15:00,65.31,65.34,65.25,65.25,22001.0,59.4272,59.4545,59.3726,59.3726,22001.0
2022-11-03 15:20:00,65.26,65.27,65.18,65.27,39468.0,59.3817,59.3908,59.3089,59.3908,39468.0
2022-11-03 15:25:00,65.27,65.32,65.26,65.28,45984.0,59.3908,59.4363,59.3817,59.3999,45984.0
2022-11-03 15:30:00,65.26,65.36,65.26,65.28,49974.0,59.3817,59.4726,59.3817,59.3999,49974.0
2022-11-03 15:35:00,65.28,65.3,65.19,65.28,50407.0,59.3999,59.4181,59.318,59.3999,50407.0
2022-11-03 15:40:00,65.29,65.31,65.18,65.22,42762.0,59.409,59.4272,59.3089,59.3453,42762.0
2022-11-03 15:45:00,65.22,65.25,65.18,65.18,71385.0,59.3453,59.3726,59.3089,59.3089,71385.0
2022-11-03 15:50:00,65.19,65.26,65.1,65.25,159543.0,59.318,59.3817,59.2361,59.3726,159543.0
2022-11-03 15:55:00,65.24,65.25,65.09,65.15,348877.0,59.3635,59.3726,59.227,59.2816,348877.0
2022-11-04 09:30:00,65.26,65.66,65.22,65.64,43524.0,59.3817,59.7456,59.3453,59.7274,43524.0
2022-11-04 09:35:00,65.66,65.67,65.26,65.41,18475.0,59.7456,59.7547,59.3817,59.5181,18475.0
2022-11-04 09:40:00,65.32,65.32,65.06,65.16,23338.0,59.4363,59.4363,59.1997,59.2907,23338.0
2022-11-04 09:45:00,65.15,65.32,64.95,64.96,57572.0,59.2816,59.4363,59.0996,59.1087,57572.0
2022-11-04 09:50:00,64.99,65.28,64.99,65.15,79355.0,59.136,59.3999,59.136,59.2816,79355.0
2022-11-04 09:55:00,65.17,65.34,65.11,65.3,17294.0,59.2998,59.4545,59.2452,59.4181,17294.0
2022-11-04 10:00:00,65.38,65.69,65.38,65.67,25144.0,59.4908,59.7729,59.4908,59.7547,25144.0
2022-11-04 10:05:00,65.69,65.89,65.65,65.86,45704.0,59.7729,59.9549,59.7365,59.9276,45704.0
2022-11-04 10:10:00,65.87,65.92,65.7,65.89,26360.0,59.9367,59.9822,59.782,59.9549,26360.0
2022-11-04 10:15:00,65.92,66.01,65.74,65.76,19835.0,59.9822,60.0641,59.8184,59.8366,19835.0
2022-11-04 10:20:00,65.75,65.75,65.56,65.6,76330.0,59.8275,59.8275,59.6546,59.691,76330.0
2022-11-04 10:25:00,65.61,65.84,65.6,65.66,32035.0,59.7001,59.9094,59.691,59.7456,32035.0
2022-11-04 10:30:00,65.66,65.72,65.56,65.67,12814.0,59.7456,59.8002,59.6546,59.7547,12814.0
2022-11-04 10:35:00,65.66,65.75,65.6,65.73,9514.0,59.7456,59.8275,59.691,59.8093,9514.0
2022-11-04 10:40:00,65.74,65.87,65.74,65.77,15315.0,59.8184,59.9367,59.8184,59.8457,15315.0
2022-11-04 10:45:00,65.77,65.79,65.49,65.56,13968.0,59.8457,59.8639,59.5909,59.6546,13968.0
2022-11-04 10:50:00,65.58,65.62,65.46,65.62,63165.0,59.6728,59.7092,59.5636,59.7092,63165.0
2022-11-04 10:55:00,65.62,65.68,65.42,65.43,28981.0,59.7092,59.7638,59.5272,59.5363,28981.0
2022-11-04 11:00:00,65.44,65.69,65.44,65.65,14259.0,59.5454,59.7729,59.5454,59.7365,14259.0
2022-11-04 11:05:00,65.68,65.7,65.58,65.6,10676.0,59.7638,59.782,59.6728,59.691,10676.0
2022-11-04 11:10:00,65.59,65.64,65.52,65.55,11275.0,59.6819,59.7274,59.6182,59.6455,11275.0
2022-11-04 11:15:00,65.54,65.55,65.45,65.46,11500.0,59.6364,59.6455,59.5545,59.5636,11500.0
2022-11-04 11:20:00,65.45,65.58,65.44,65.52,8010.0,59.5545,59.6728,59.5454,59.6182,8010.0
2022-11-04 11:25:00,65.52,65.52,65.17,65.2,13162.0,59.6182,59.6182,59.2998,59.3271,13162.0
2022-11-04 11:30:00,65.18,65.28,65.15,65.15,12972.0,59.3089,59.3999,59.2816,59.2816,12972.0
2022-11-04 11:35:00,65.16,65.21,65.0,65.03,11689.0,59.2907,59.3362,59.1451,59.1724,11689.0
2022-11-04 11:40:00,65.02,65.02,64.87,64.91,17855.0,59.1633,59.1633,59.0268,59.0632,17855.0
2022-11-04 11:45:00,64.9,64.93,64.81,64.82,8302.0,59.0541,59.0814,58.9722,58.9813,8302.0
2022-11-04 11:50:00,64.78,64.78,64.52,64.56,29820.0,58.9449,58.9449,58.7083,58.7447,29820.0
2022-11-04 11:55:00,64.55,64.57,64.45,64.47,17038.0,58.7356,58.7538,58.6446,58.6628,17038.0
2022-11-04 12:00:00,64.46,64.56,64.4,64.46,83001.0,58.6537,58.7447,58.5991,58.6537,83001.0
2022-11-04 12:05:00,64.44,64.74,64.42,64.74,96188.0,58.6355,58.9085,58.6173,58.9085,96188.0
2022-11-04 12:10:00,64.72,64.79,64.7,64.78,17228.0,58.8903,58.954,58.8721,58.9449,17228.0
2022-11-04 12:15:00,64.8,64.94,64.78,64.89,42406.0,58.9631,59.0905,58.9449,59.045,42406.0
2022-11-04 12:20:00,64.89,64.94,64.73,64.77,17156.0,59.045,59.0905,58.8994,58.9358,17156.0
2022-11-04 12:25:00,64.76,64.93,64.76,64.86,13563.0,58.9267,59.0814,58.9267,59.0177,13563.0
2022-11-04 12:30:00,64.84,64.94,64.76,64.93,25127.0,58.9995,59.0905,58.9267,59.0814,25127.0
2022-11-04 12:35:00,64.92,64.92,64.73,64.73,25852.0,59.0723,59.0723,58.8994,58.8994,25852.0
2022-11-04 12:40:00,64.74,64.94,64.72,64.89,35388.0,58.9085,59.0905,58.8903,59.045,35388.0
2022-11-04 12:45:00,64.89,64.95,64.82,64.94,14404.0,59.045,59.0996,58.9813,59.0905,14404.0
2022-11-04 12:50:00,64.95,65.04,64.87,64.87,56336.0,59.0996,59.1815,59.0268,59.0268,56336.0
2022-11-04 12:55:00,64.86,64.92,64.82,64.88,11395.0,59.0177,59.0723,58.9813,59.0359,11395.0
2022-11-04 13:00:00,64.86,64.86,64.75,64.82,7417.0,59.0177,59.0177,58.9176,58.9813,7417.0
2022-11-04 13:05:00,64.86,64.89,64.67,64.67,18114.0,59.0177,59.045,58.8448,58.8448,18114.0
2022-11-04 13:10:00,64.68,64.94,64.68,64.9,15159.0,58.8539,59.0905,58.8539,59.0541,15159.0
2022-11-04 13:15:00,64.91,64.91,64.8,64.84,9411.0,59.0632,59.0632,58.9631,58.9995,9411.0
2022-11-04 13:20:00,64.83,64.88,64.79,64.88,7182.0,58.9904,59.0359,58.954,59.0359,7182.0
2022-11-04 13:25:00,64.87,64.89,64.76,64.85,9263.0,59.0268,59.045,58.9267,59.0086,9263.0
2022-11-04 13:30:00,64.85,64.89,64.76,64.77,12085.0,59.0086,59.045,58.9267,58.9358,12085.0
2022-11-04 13:35:00,64.77,64.9,64.76,64.84,13770.0,58.9358,59.0541,58.9267,58.9995,13770.0
2022-11-04 13:40:00,64.84,64.84,64.71,64.76,12258.0,58.9995,58.9995,58.8812,58.9267,12258.0
2022-11-04 13:45:00,64.77,64.85,64.73,64.84,13460.0,58.9358,59.0086,58.8994,58.9995,13460.0
2022-11-04 13:50:00,64.84,64.85,64.76,64.84,8165.0,58.9995,59.0086,58.9267,58.9995,8165.0
2022-11-04 13:55:00,64.84,64.86,64.78,64.82,11450.0,58.9995,59.0177,58.9449,58.9813,11450.0
2022-11-04 14:00:00,64.83,64.95,64.81,64.91,14507.0,58.9904,59.0996,58.9722,59.0632,14507.0
2022-11-04 14:05:00,64.9,64.9,64.77,64.79,11126.0,59.0541,59.0541,58.9358,58.954,11126.0
2022-11-04 14:10:00,64.78,64.8,64.72,64.76,13858.0,58.9449,58.9631,58.8903,58.9267,13858.0
2022-11-04 14:15:00,64.76,64.88,64.73,64.86,13443.0,58.9267,59.0359,58.8994,59.0177,13443.0
2022-11-04 14:20:00,64.86,64.91,64.8,64.91,10596.0,59.0177,59.0632,58.9631,59.0632,10596.0
2022-11-04 14:25:00,64.91,64.99,64.89,64.98,9746.0,59.0632,59.136,59.045,59.1269,9746.0
2022-11-04 14:30:00,64.98,65.05,64.91,65.0,5562.0,59.1269,59.1906,59.0632,59.1451,5562.0
2022-11-04 14:35:00,65.0,65.07,64.95,65.05,11627.0,59.1451,59.2088,59.0996,59.1906,11627.0
2022-11-04 14:40:00,65.04,65.2,65.02,65.17,15384.0,59.1815,59.3271,59.1633,59.2998,15384.0
2022-11-04 14:45:00,65.16,65.18,65.1,65.11,9079.0,59.2907,59.3089,59.2361,59.2452,9079.0
2022-11-04 14:50:00,65.11,65.23,65.11,65.18,10486.0,59.2452,59.3544,59.2452,59.3089,10486.0
2022-11-04 14:55:00,65.19,65.33,65.18,65.3,12516.0,59.318,59.4454,59.3089,59.4181,12516.0
2022-11-04 15:00:00,65.3,65.3,65.22,65.24,13020.0,59.4181,59.4181,59.3453,59.3635,13020.0
2022-11-04 15:05:00,65.25,65.33,65.23,65.31,11122.0,59.3726,59.4454,59.3544,59.4272,11122.0
2022-11-04 15:10:00,65.31,65.35,65.27,65.31,14716.0,59.4272,59.4636,59.3908,59.4272,14716.0
2022-11-04 15:15:00,65.31,65.33,65.25,65.29,11080.0,59.4272,59.4454,59.3726,59.409,11080.0
2022-11-04 15:20:00,65.3,65.31,65.1,65.11,12403.0,59.4181,59.4272,59.2361,59.2452,12403.0
2022-11-04 15:25:00,65.1,65.24,65.1,65.23,19791.0,59.2361,59.3635,59.2361,59.3544,19791.0
2022-11-04 15:30:00,65.23,65.37,65.14,65.37,24702.0,59.3544,59.4817,59.2725,59.4817,24702.0
2022-11-04 15:35:00,65.38,65.43,65.33,65.39,17780.0,59.4908,59.5363,59.4454,59.4999,17780.0
2022-11-04 15:40:00,65.37,65.5,65.33,65.5,20736.0,59.4817,59.6,59.4454,59.6,20736.0
2022-11-04 15:45:00,65.49,65.65,65.47,65.57,116682.0,59.5909,59.7365,59.5727,59.6637,116682.0
2022-11-04 15:50:00,65.58,65.6,65.4,65.46,64802.0,59.6728,59.691,59.509,59.5636,64802.0
2022-11-04 15:55:00,65.47,65.59,65.41,65.56,152461.0,59.5727,59.6819,59.5181,59.6546,152461.0
2022-11-07 09:30:00,65.67,65.84,65.54,65.73,101681.0,59.7547,59.9094,59.6364,59.8093,101681.0
2022-11-07 09:35:00,65.75,65.81,65.47,65.63,35008.0,59.8275,59.8821,59.5727,59.7183,35008.0
2022-11-07 09:40:00,65.63,65.87,65.54,65.87,55775.0,59.7183,59.9367,59.6364,59.9367,55775.0
2022-11-07 09:45:00,65.86,66.0,65.76,65.99,32598.0,59.9276,60.055,59.8366,60.0459,32598.0
2022-11-07 09:50:00,66.0,66.03,65.69,65.8,36373.0,60.055,60.0823,59.7729,59.873,36373.0
2022-11-07 09:55:00,65.79,65.85,65.64,65.67,25253.0,59.8639,59.9185,59.7274,59.7547,25253.0
2022-11-07 10:00:00,65.69,65.72,65.49,65.53,38789.0,59.7729,59.8002,59.5909,59.6273,38789.0
2022-11-07 10:05:00,65.53,65.55,65.42,65.49,25762.0,59.6273,59.6455,59.5272,59.5909,25762.0
2022-11-07 10:10:00,65.48,65.64,65.33,65.63,28495.0,59.5818,59.7274,59.4454,59.7183,28495.0
2022-11-07 10:15:00,65.63,65.63,65.51,65.56,25299.0,59.7183,59.7183,59.6091,59.6546,25299.0
2022-11-07 10:20:00,65.56,65.58,65.32,65.35,61251.0,59.6546,59.6728,59.4363,59.4636,61251.0
2022-11-07 10:25:00,65.37,65.39,65.25,65.39,40240.0,59.4817,59.4999,59.3726,59.4999,40240.0
2022-11-07 10:30:00,65.41,65.41,65.25,65.27,44650.0,59.5181,59.5181,59.3726,59.3908,44650.0
2022-11-07 10:35:00,65.28,65.38,65.2,65.37,34491.0,59.3999,59.4908,59.3271,59.4817,34491.0
2022-11-07 10:40:00,65.38,65.57,65.38,65.57,19828.0,59.4908,59.6637,59.4908,59.6637,19828.0
2022-11-07 10:45:00,65.59,65.61,65.39,65.39,42727.0,59.6819,59.7001,59.4999,59.4999,42727.0
2022-11-07 10:50:00,65.39,65.48,65.35,65.42,30500.0,59.4999,59.5818,59.4636,59.5272,30500.0
2022-11-07 10:55:00,65.44,65.46,65.27,65.27,20616.0,59.5454,59.5636,59.3908,59.3908,20616.0
2022-11-07 11:00:00,65.24,65.3,65.09,65.12,19352.0,59.3635,59.4181,59.227,59.2543,19352.0
2022-11-07 11:05:00,65.15,65.23,65.01,65.04,10899.0,59.2816,59.3544,59.1542,59.1815,10899.0
2022-11-07 11:10:00,65.07,65.14,64.96,65.11,13183.0,59.2088,59.2725,59.1087,59.2452,13183.0
2022-11-07 11:15:00,65.13,65.21,65.1,65.14,7779.0,59.2634,59.3362,59.2361,59.2725,7779.0
2022-11-07 11:20:00,65.09,65.15,65.07,65.12,11487.0,59.227,59.2816,59.2088,59.2543,11487.0
2022-11-07 11:25:00,65.1,65.15,65.04,65.11,16193.0,59.2361,59.2816,59.1815,59.2452,16193.0
2022-11-07 11:30:00,65.09,65.13,64.94,65.04,63349.0,59.227,59.2634,59.0905,59.1815,63349.0
2022-11-07 11:35:00,64.99,65.04,64.91,64.91,14548.0,59.136,59.1815,59.0632,59.0632,14548.0
2022-11-07 11:40:00,64.9,64.93,64.7,64.73,92503.0,59.0541,59.0814,58.8721,58.8994,92503.0
2022-11-07 11:45:00,64.71,64.74,64.6,64.63,15682.0,58.8812,58.9085,58.7811,58.8084,15682.0
2022-11-07 11:50:00,64.63,64.68,64.56,64.65,17171.0,58.8084,58.8539,58.7447,58.8266,17171.0
2022-11-07 11:55:00,64.66,64.7,64.58,64.61,24213.0,58.8357,58.8721,58.7629,58.7902,24213.0
2022-11-07 12:00:00,64.61,64.61,64.54,64.58,31585.0,58.7902,58.7902,58.7265,58.7629,31585.0
2022-11-07 12:05:00,64.59,64.73,64.55,64.67,31557.0,58.772,58.8994,58.7356,58.8448,31557.0
2022-11-07 12:10:00,64.67,64.67,64.57,64.58,14773.0,58.8448,58.8448,58.7538,58.7629,14773.0
2022-11-07 12:15:00,64.58,64.62,64.47,64.47,18406.0,58.7629,58.7993,58.6628,58.6628,18406.0
2022-11-07 12:20:00,64.47,64.49,64.37,64.49,18346.0,58.6628,58.681,58.5718,58.681,18346.0
2022-11-07 12:25:00,64.48,64.51,64.35,64.39,63861.0,58.6719,58.6992,58.5536,58.59,63861.0
2022-11-07 12:30:00,64.38,64.39,64.29,64.34,14317.0,58.5809,58.59,58.499,58.5445,14317.0
2022-11-07 12:35:00,64.34,64.36,64.21,64.27,70319.0,58.5445,58.5627,58.4262,58.4808,70319.0
2022-11-07 12:40:00,64.28,64.29,64.16,64.25,21251.0,58.4899,58.499,58.3807,58.4626,21251.0
2022-11-07 12:45:00,64.26,64.43,64.26,64.43,12607.0,58.4717,58.6264,58.4717,58.6264,12607.0
2022-11-07 12:50:00,64.41,64.55,64.36,64.52,9320.0,58.6082,58.7356,58.5627,58.7083,9320.0
2022-11-07 12:55:00,64.53,64.63,64.5,64.53,12980.0,58.7174,58.8084,58.6901,58.7174,12980.0
2022-11-07 13:00:00,64.54,64.65,64.52,64.65,10734.0,58.7265,58.8266,58.7083,58.8266,10734.0
2022-11-07 13:05:00,64.64,64.66,64.54,64.56,12315.0,58.8175,58.8357,58.7265,58.7447,12315.0
2022-11-07 13:10:00,64.57,64.61,64.52,64.53,31678.0,58.7538,58.7902,58.7083,58.7174,31678.0
2022-11-07 13:15:00,64.53,64.58,64.52,64.53,15266.0,58.7174,58.7629,58.7083,58.7174,15266.0
2022-11-07 13:20:00,64.53,64.62,64.5,64.59,12447.0,58.7174,58.7993,58.6901,58.772,12447.0
2022-11-07 13:25:00,64.59,64.71,64.58,64.64,16659.0,58.772,58.8812,58.7629,58.8175,16659.0
2022-11-07 13:30:00,64.63,64.63,64.48,64.55,19383.0,58.8084,58.8084,58.6719,58.7356,19383.0
2022-11-07 13:35:00,64.55,64.64,64.55,64.63,16766.0,58.7356,58.8175,58.7356,58.8084,16766.0
2022-11-07 13:40:00,64.65,64.73,64.63,64.72,14146.0,58.8266,58.8994,58.8084,58.8903,14146.0
2022-11-07 13:45:00,64.72,64.85,64.67,64.8,13486.0,58.8903,59.0086,58.8448,58.9631,13486.0
2022-11-07 13:50:00,64.81,64.98,64.77,64.91,24121.0,58.9722,59.1269,58.9358,59.0632,24121.0
2022-11-07 13:55:00,64.9,64.95,64.88,64.94,15646.0,59.0541,59.0996,59.0359,59.0905,15646.0
2022-11-07 14:00:00,64.95,65.04,64.95,65.03,17595.0,59.0996,59.1815,59.0996,59.1724,17595.0
2022-11-07 14:05:00,65.03,65.06,64.97,65.02,14001.0,59.1724,59.1997,59.1178,59.1633,14001.0
2022-11-07 14:10:00,65.03,65.07,64.99,65.03,23952.0,59.1724,59.2088,59.136,59.1724,23952.0
2022-11-07 14:15:00,65.03,65.12,65.0,65.02,29602.0,59.1724,59.2543,59.1451,59.1633,29602.0
2022-11-07 14:20:00,65.02,65.04,64.97,65.04,20200.0,59.1633,59.1815,59.1178,59.1815,20200.0
2022-11-07 14:25:00,65.02,65.05,64.94,65.02,14657.0,59.1633,59.1906,59.0905,59.1633,14657.0
2022-11-07 14:30:00,65.03,65.06,64.95,65.02,12883.0,59.1724,59.1997,59.0996,59.1633,12883.0
2022-11-07 14:35:00,65.02,65.06,64.93,65.03,30949.0,59.1633,59.1997,59.0814,59.1724,30949.0
2022-11-07 14:40:00,65.04,65.11,65.03,65.09,12980.0,59.1815,59.2452,59.1724,59.227,12980.0
2022-11-07 14:45:00,65.09,65.13,65.04,65.12,24171.0,59.227,59.2634,59.1815,59.2543,24171.0
2022-11-07 14:50:00,65.12,65.25,65.11,65.24,17929.0,59.2543,59.3726,59.2452,59.3635,17929.0
2022-11-07 14:55:00,65.25,65.3,65.21,65.27,54529.0,59.3726,59.4181,59.3362,59.3908,54529.0
2022-11-07 15:00:00,65.27,65.37,65.27,65.35,24091.0,59.3908,59.4817,59.3908,59.4636,24091.0
2022-11-07 15:05:00,65.34,65.35,65.23,65.28,40386.0,59.4545,59.4636,59.3544,59.3999,40386.0
2022-11-07 15:10:00,65.28,65.35,65.27,65.34,36913.0,59.3999,59.4636,59.3908,59.4545,36913.0
2022-11-07 15:15:00,65.33,65.45,65.33,65.44,38152.0,59.4454,59.5545,59.4454,59.5454,38152.0
2022-11-07 15:20:00,65.44,65.5,65.38,65.48,26658.0,59.5454,59.6,59.4908,59.5818,26658.0
2022-11-07 15:25:00,65.47,65.49,65.39,65.44,28875.0,59.5727,59.5909,59.4999,59.5454,28875.0
2022-11-07 15:30:00,65.44,65.53,65.41,65.48,38038.0,59.5454,59.6273,59.5181,59.5818,38038.0
2022-11-07 15:35:00,65.48,65.5,65.37,65.39,36620.0,59.5818,59.6,59.4817,59.4999,36620.0
2022-11-07 15:40:00,65.39,65.45,65.32,65.45,36775.0,59.4999,59.5545,59.4363,59.5545,36775.0
2022-11-07 15:45:00,65.45,65.49,65.37,65.47,47849.0,59.5545,59.5909,59.4817,59.5727,47849.0
2022-11-07 15:50:00,65.46,65.47,65.31,65.36,148379.0,59.5636,59.5727,59.4272,59.4726,148379.0
2022-11-07 15:55:00,65.35,65.35,65.17,65.25,453394.0,59.4636,59.4636,59.2998,59.3726,453394.0
2022-11-08 09:30:00,65.33,65.5,65.27,65.33,39402.0,59.4454,59.6,59.3908,59.4454,39402.0
2022-11-08 09:35:00,65.36,65.46,65.24,65.34,27213.0,59.4726,59.5636,59.3635,59.4545,27213.0
2022-11-08 09:40:00,65.36,65.52,65.31,65.5,25675.0,59.4726,59.6182,59.4272,59.6,25675.0
2022-11-08 09:45:00,65.55,65.6,65.51,65.54,36359.0,59.6455,59.691,59.6091,59.6364,36359.0
2022-11-08 09:50:00,65.53,65.53,65.28,65.44,20657.0,59.6273,59.6273,59.3999,59.5454,20657.0
2022-11-08 09:55:00,65.44,65.48,65.24,65.25,11739.0,59.5454,59.5818,59.3635,59.3726,11739.0
2022-11-08 10:00:00,65.25,65.41,65.25,65.33,32450.0,59.3726,59.5181,59.3726,59.4454,32450.0
2022-11-08 10:05:00,65.32,65.56,65.28,65.55,21179.0,59.4363,59.6546,59.3999,59.6455,21179.0
2022-11-08 10:10:00,65.55,65.58,65.49,65.55,9883.0,59.6455,59.6728,59.5909,59.6455,9883.0
2022-11-08 10:15:00,65.55,65.84,65.55,65.84,24800.0,59.6455,59.9094,59.6455,59.9094,24800.0
2022-11-08 10:20:00,65.83,65.84,65.74,65.83,12540.0,59.9003,59.9094,59.8184,59.9003,12540.0
2022-11-08 10:25:00,65.88,65.92,65.82,65.92,17963.0,59.9458,59.9822,59.8912,59.9822,17963.0
2022-11-08 10:30:00,65.92,65.96,65.85,65.87,14482.0,59.9822,60.0186,59.9185,59.9367,14482.0
2022-11-08 10:35:00,65.89,66.01,65.89,65.98,13100.0,59.9549,60.0641,59.9549,60.0368,13100.0
2022-11-08 10:40:00,65.99,66.18,65.99,66.17,7460.0,60.0459,60.2188,60.0459,60.2097,7460.0
2022-11-08 10:45:00,66.17,66.21,66.02,66.06,10617.0,60.2097,60.2461,60.0732,60.1096,10617.0
2022-11-08 10:50:00,66.06,66.08,65.92,65.94,15816.0,60.1096,60.1278,59.9822,60.0004,15816.0
2022-11-08 10:55:00,65.93,66.06,65.87,66.03,18750.0,59.9913,60.1096,59.9367,60.0823,18750.0
2022-11-08 11:00:00,66.03,66.08,65.96,65.99,14493.0,60.0823,60.1278,60.0186,60.0459,14493.0
2022-11-08 11:05:00,66.01,66.07,65.95,66.05,15317.0,60.0641,60.1187,60.0095,60.1005,15317.0
2022-11-08 11:10:00,66.06,66.15,65.97,65.97,14772.0,60.1096,60.1915,60.0277,60.0277,14772.0
2022-11-08 11:15:00,65.98,66.06,65.89,65.9,18347.0,60.0368,60.1096,59.9549,59.964,18347.0
2022-11-08 11:20:00,65.92,66.02,65.91,65.98,17022.0,59.9822,60.0732,59.9731,60.0368,17022.0
2022-11-08 11:25:00,65.99,66.03,65.89,66.02,14664.0,60.0459,60.0823,59.9549,60.0732,14664.0
2022-11-08 11:30:00,66.02,66.13,65.97,66.12,13488.0,60.0732,60.1733,60.0277,60.1642,13488.0
2022-11-08 11:35:00,66.12,66.16,66.07,66.11,15031.0,60.1642,60.2006,60.1187,60.1551,15031.0
2022-11-08 11:40:00,66.13,66.21,66.06,66.09,15295.0,60.1733,60.2461,60.1096,60.1369,15295.0
2022-11-08 11:45:00,66.08,66.14,66.03,66.03,9450.0,60.1278,60.1824,60.0823,60.0823,9450.0
2022-11-08 11:50:00,65.97,66.08,65.96,66.08,7114.0,60.0277,60.1278,60.0186,60.1278,7114.0
2022-11-08 11:55:00,66.06,66.1,66.01,66.02,12541.0,60.1096,60.146,60.0641,60.0732,12541.0
2022-11-08 12:00:00,66.01,66.01,65.94,65.96,14727.0,60.0641,60.0641,60.0004,60.0186,14727.0
2022-11-08 12:05:00,65.96,65.96,65.86,65.93,15698.0,60.0186,60.0186,59.9276,59.9913,15698.0
2022-11-08 12:10:00,65.93,66.02,65.93,65.97,11125.0,59.9913,60.0732,59.9913,60.0277,11125.0
2022-11-08 12:15:00,65.93,66.02,65.92,66.02,6914.0,59.9913,60.0732,59.9822,60.0732,6914.0
2022-11-08 12:20:00,66.01,66.01,65.91,65.97,8645.0,60.0641,60.0641,59.9731,60.0277,8645.0
2022-11-08 12:25:00,65.98,66.01,65.95,65.99,17831.0,60.0368,60.0641,60.0095,60.0459,17831.0
2022-11-08 12:30:00,65.99,66.03,65.94,65.98,33017.0,60.0459,60.0823,60.0004,60.0368,33017.0
2022-11-08 12:35:00,65.95,66.05,65.95,66.05,12530.0,60.0095,60.1005,60.0095,60.1005,12530.0
2022-11-08 12:40:00,66.06,66.19,66.06,66.19,11665.0,60.1096,60.2279,60.1096,60.2279,11665.0
2022-11-08 12:45:00,66.19,66.22,66.15,66.21,14061.0,60.2279,60.2552,60.1915,60.2461,14061.0
2022-11-08 12:50:00,66.23,66.25,66.17,66.23,18622.0,60.2643,60.2825,60.2097,60.2643,18622.0
2022-11-08 12:55:00,66.23,66.25,66.11,66.23,15381.0,60.2643,60.2825,60.1551,60.2643,15381.0
2022-11-08 13:00:00,66.24,66.3,66.22,66.3,12131.0,60.2734,60.328,60.2552,60.328,12131.0
2022-11-08 13:05:00,66.31,66.35,66.28,66.29,14579.0,60.3371,60.3735,60.3098,60.3189,14579.0
2022-11-08 13:10:00,66.29,66.32,66.24,66.24,13671.0,60.3189,60.3462,60.2734,60.2734,13671.0
2022-11-08 13:15:00,66.23,66.24,66.12,66.12,16399.0,60.2643,60.2734,60.1642,60.1642,16399.0
2022-11-08 13:20:00,66.1,66.1,65.98,66.06,26297.0,60.146,60.146,60.0368,60.1096,26297.0
2022-11-08 13:25:00,66.06,66.08,65.85,65.85,16884.0,60.1096,60.1278,59.9185,59.9185,16884.0
2022-11-08 13:30:00,65.84,65.84,65.72,65.83,22109.0,59.9094,59.9094,59.8002,59.9003,22109.0
2022-11-08 13:35:00,65.84,65.93,65.83,65.93,6007.0,59.9094,59.9913,59.9003,59.9913,6007.0
2022-11-08 13:40:00,65.93,66.01,65.91,65.92,6000.0,59.9913,60.0641,59.9731,59.9822,6000.0
2022-11-08 13:45:00,65.91,65.98,65.9,65.9,13562.0,59.9731,60.0368,59.964,59.964,13562.0
2022-11-08 13:50:00,65.9,65.94,65.8,65.83,14772.0,59.964,60.0004,59.873,59.9003,14772.0
2022-11-08 13:55:00,65.84,65.86,65.72,65.82,35965.0,59.9094,59.9276,59.8002,59.8912,35965.0
2022-11-08 14:00:00,65.82,65.88,65.8,65.81,18612.0,59.8912,59.9458,59.873,59.8821,18612.0
2022-11-08 14:05:00,65.8,65.83,65.74,65.76,24495.0,59.873,59.9003,59.8184,59.8366,24495.0
2022-11-08 14:10:00,65.75,65.98,65.73,65.98,23659.0,59.8275,60.0368,59.8093,60.0368,23659.0
2022-11-08 14:15:00,65.97,65.99,65.87,65.87,13708.0,60.0277,60.0459,59.9367,59.9367,13708.0
2022-11-08 14:20:00,65.86,65.87,65.64,65.64,24817.0,59.9276,59.9367,59.7274,59.7274,24817.0
2022-11-08 14:25:00,65.65,65.69,65.6,65.63,40317.0,59.7365,59.7729,59.691,59.7183,40317.0
2022-11-08 14:30:00,65.62,65.75,65.58,65.75,24698.0,59.7092,59.8275,59.6728,59.8275,24698.0
2022-11-08 14:35:00,65.76,65.95,65.74,65.94,19576.0,59.8366,60.0095,59.8184,60.0004,19576.0
2022-11-08 14:40:00,65.93,66.1,65.93,66.08,14358.0,59.9913,60.146,59.9913,60.1278,14358.0
2022-11-08 14:45:00,66.05,66.14,66.03,66.09,16224.0,60.1005,60.1824,60.0823,60.1369,16224.0
2022-11-08 14:50:00,66.09,66.17,66.07,66.1,20997.0,60.1369,60.2097,60.1187,60.146,20997.0
2022-11-08 14:55:00,66.09,66.11,66.04,66.05,13286.0,60.1369,60.1551,60.0914,60.1005,13286.0
2022-11-08 15:00:00,66.04,66.22,66.03,66.17,24386.0,60.0914,60.2552,60.0823,60.2097,24386.0
2022-11-08 15:05:00,66.14,66.19,66.1,66.13,18466.0,60.1824,60.2279,60.146,60.1733,18466.0
2022-11-08 15:10:00,66.14,66.2,66.12,66.17,18200.0,60.1824,60.237,60.1642,60.2097,18200.0
2022-11-08 15:15:00,66.17,66.18,66.09,66.16,24480.0,60.2097,60.2188,60.1369,60.2006,24480.0
2022-11-08 15:20:00,66.17,66.19,66.12,66.19,15947.0,60.2097,60.2279,60.1642,60.2279,15947.0
2022-11-08 15:25:00,66.19,66.26,66.14,66.26,26747.0,60.2279,60.2916,60.1824,60.2916,26747.0
2022-11-08 15:30:00,66.25,66.33,66.2,66.3,36801.0,60.2825,60.3553,60.237,60.328,36801.0
2022-11-08 15:35:00,66.3,66.38,66.26,66.29,37166.0,60.328,60.4008,60.2916,60.3189,37166.0
2022-11-08 15:40:00,66.3,66.32,66.15,66.19,37482.0,60.328,60.3462,60.1915,60.2279,37482.0
2022-11-08 15:45:00,66.17,66.23,66.16,66.17,58159.0,60.2097,60.2643,60.2006,60.2097,58159.0
2022-11-08 15:50:00,66.17,66.24,66.12,66.12,105916.0,60.2097,60.2734,60.1642,60.1642,105916.0
2022-11-08 15:55:00,66.11,66.14,66.06,66.09,150358.0,60.1551,60.1824,60.1096,60.1369,150358.0
2022-11-09 09:30:00,66.02,66.19,65.86,66.18,47404.0,60.0732,60.2279,59.9276,60.2188,47404.0
2022-11-09 09:35:00,66.21,66.24,65.98,65.99,27729.0,60.2461,60.2734,60.0368,60.0459,27729.0
2022-11-09 09:40:00,65.96,66.24,65.95,65.95,56355.0,60.0186,60.2734,60.0095,60.0095,56355.0
2022-11-09 09:45:00,66.0,66.07,65.84,65.96,37889.0,60.055,60.1187,59.9094,60.0186,37889.0
2022-11-09 09:50:00,65.96,66.14,65.93,66.14,29510.0,60.0186,60.1824,59.9913,60.1824,29510.0
2022-11-09 09:55:00,66.15,66.15,65.92,66.01,71891.0,60.1915,60.1915,59.9822,60.0641,71891.0
2022-11-09 10:00:00,65.99,66.05,65.96,66.03,24805.0,60.0459,60.1005,60.0186,60.0823,24805.0
2022-11-09 10:05:00,66.05,66.31,66.05,66.31,88355.0,60.1005,60.3371,60.1005,60.3371,88355.0
2022-11-09 10:10:00,66.31,66.31,66.16,66.25,29613.0,60.3371,60.3371,60.2006,60.2825,29613.0
2022-11-09 10:15:00,66.24,66.35,66.05,66.12,29119.0,60.2734,60.3735,60.1005,60.1642,29119.0
2022-11-09 10:20:00,66.12,66.2,65.96,66.01,23818.0,60.1642,60.237,60.0186,60.0641,23818.0
2022-11-09 10:25:00,66.01,66.02,65.77,65.88,61918.0,60.0641,60.0732,59.8457,59.9458,61918.0
2022-11-09 10:30:00,65.88,66.02,65.75,65.82,48337.0,59.9458,60.0732,59.8275,59.8912,48337.0
2022-11-09 10:35:00,65.8,65.84,65.65,65.66,23260.0,59.873,59.9094,59.7365,59.7456,23260.0
2022-11-09 10:40:00,65.66,65.7,65.37,65.53,45800.0,59.7456,59.782,59.4817,59.6273,45800.0
2022-11-09 10:45:00,65.54,65.69,65.54,65.59,11658.0,59.6364,59.7729,59.6364,59.6819,11658.0
2022-11-09 10:50:00,65.59,65.75,65.54,65.73,11444.0,59.6819,59.8275,59.6364,59.8093,11444.0
2022-11-09 10:55:00,65.73,65.78,65.64,65.74,16900.0,59.8093,59.8548,59.7274,59.8184,16900.0
2022-11-09 11:00:00,65.74,65.9,65.74,65.86,31881.0,59.8184,59.964,59.8184,59.9276,31881.0
2022-11-09 11:05:00,65.87,66.05,65.86,66.05,25090.0,59.9367,60.1005,59.9276,60.1005,25090.0
2022-11-09 11:10:00,66.03,66.04,65.92,65.97,9541.0,60.0823,60.0914,59.9822,60.0277,9541.0
2022-11-09 11:15:00,65.97,66.07,65.97,66.07,16801.0,60.0277,60.1187,60.0277,60.1187,16801.0
2022-11-09 11:20:00,66.07,66.14,65.95,65.99,18544.0,60.1187,60.1824,60.0095,60.0459,18544.0
2022-11-09 11:25:00,65.99,66.13,65.98,66.03,32185.0,60.0459,60.1733,60.0368,60.0823,32185.0
2022-11-09 11:30:00,66.03,66.1,65.99,66.04,20789.0,60.0823,60.146,60.0459,60.0914,20789.0
2022-11-09 11:35:00,66.05,66.12,66.03,66.05,7960.0,60.1005,60.1642,60.0823,60.1005,7960.0
2022-11-09 11:40:00,66.06,66.26,66.04,66.23,23631.0,60.1096,60.2916,60.0914,60.2643,23631.0
2022-11-09 11:45:00,66.2,66.24,66.11,66.19,19795.0,60.237,60.2734,60.1551,60.2279,19795.0
2022-11-09 11:50:00,66.18,66.29,66.17,66.17,10771.0,60.2188,60.3189,60.2097,60.2097,10771.0
2022-11-09 11:55:00,66.14,66.15,66.07,66.11,32125.0,60.1824,60.1915,60.1187,60.1551,32125.0
2022-11-09 12:00:00,66.09,66.13,66.02,66.09,40040.0,60.1369,60.1733,60.0732,60.1369,40040.0
2022-11-09 12:05:00,66.11,66.13,66.07,66.13,14401.0,60.1551,60.1733,60.1187,60.1733,14401.0
2022-11-09 12:10:00,66.14,66.18,66.12,66.18,9394.0,60.1824,60.2188,60.1642,60.2188,9394.0
2022-11-09 12:15:00,66.17,66.2,66.1,66.2,18259.0,60.2097,60.237,60.146,60.237,18259.0
2022-11-09 12:20:00,66.2,66.2,66.09,66.12,11865.0,60.237,60.237,60.1369,60.1642,11865.0
2022-11-09 12:25:00,66.12,66.16,66.09,66.13,7815.0,60.1642,60.2006,60.1369,60.1733,7815.0
2022-11-09 12:30:00,66.09,66.17,66.09,66.13,10926.0,60.1369,60.2097,60.1369,60.1733,10926.0
2022-11-09 12:35:00,66.12,66.13,65.93,65.94,15389.0,60.1642,60.1733,59.9913,60.0004,15389.0
2022-11-09 12:40:00,65.97,66.06,65.96,65.98,10560.0,60.0277,60.1096,60.0186,60.0368,10560.0
2022-11-09 12:45:00,65.98,65.99,65.87,65.89,13202.0,60.0368,60.0459,59.9367,59.9549,13202.0
2022-11-09 12:50:00,65.89,66.0,65.89,65.98,16386.0,59.9549,60.055,59.9549,60.0368,16386.0
2022-11-09 12:55:00,65.98,66.07,65.96,66.06,8714.0,60.0368,60.1187,60.0186,60.1096,8714.0
2022-11-09 13:00:00,66.08,66.08,65.91,65.98,21338.0,60.1278,60.1278,59.9731,60.0368,21338.0
2022-11-09 13:05:00,65.95,65.96,65.88,65.92,10724.0,60.0095,60.0186,59.9458,59.9822,10724.0
2022-11-09 13:10:00,65.93,66.01,65.84,65.96,38798.0,59.9913,60.0641,59.9094,60.0186,38798.0
2022-11-09 13:15:00,65.95,65.99,65.88,65.89,23409.0,60.0095,60.0459,59.9458,59.9549,23409.0
2022-11-09 13:20:00,65.89,65.92,65.87,65.92,25935.0,59.9549,59.9822,59.9367,59.9822,25935.0
2022-11-09 13:25:00,65.9,65.94,65.82,65.82,26065.0,59.964,60.0004,59.8912,59.8912,26065.0
2022-11-09 13:30:00,65.79,65.79,65.65,65.7,32278.0,59.8639,59.8639,59.7365,59.782,32278.0
2022-11-09 13:35:00,65.7,65.73,65.63,65.72,40312.0,59.782,59.8093,59.7183,59.8002,40312.0
2022-11-09 13:40:00,65.71,65.79,65.68,65.69,22695.0,59.7911,59.8639,59.7638,59.7729,22695.0
2022-11-09 13:45:00,65.7,65.73,65.63,65.72,21316.0,59.782,59.8093,59.7183,59.8002,21316.0
2022-11-09 13:50:00,65.71,65.73,65.63,65.7,37138.0,59.7911,59.8093,59.7183,59.782,37138.0
2022-11-09 13:55:00,65.7,65.79,65.66,65.79,11814.0,59.782,59.8639,59.7456,59.8639,11814.0
2022-11-09 14:00:00,65.8,65.81,65.71,65.79,12169.0,59.873,59.8821,59.7911,59.8639,12169.0
2022-11-09 14:05:00,65.78,65.9,65.73,65.88,18210.0,59.8548,59.964,59.8093,59.9458,18210.0
2022-11-09 14:10:00,65.88,65.93,65.78,65.85,8878.0,59.9458,59.9913,59.8548,59.9185,8878.0
2022-11-09 14:15:00,65.86,65.89,65.8,65.88,13649.0,59.9276,59.9549,59.873,59.9458,13649.0
2022-11-09 14:20:00,65.89,65.92,65.83,65.84,34210.0,59.9549,59.9822,59.9003,59.9094,34210.0
2022-11-09 14:25:00,65.85,65.88,65.83,65.84,14194.0,59.9185,59.9458,59.9003,59.9094,14194.0
2022-11-09 14:30:00,65.84,65.84,65.74,65.8,44047.0,59.9094,59.9094,59.8184,59.873,44047.0
2022-11-09 14:35:00,65.8,65.84,65.77,65.78,30245.0,59.873,59.9094,59.8457,59.8548,30245.0
2022-11-09 14:40:00,65.77,65.95,65.74,65.91,22386.0,59.8457,60.0095,59.8184,59.9731,22386.0
2022-11-09 14:45:00,65.9,65.92,65.78,65.78,27183.0,59.964,59.9822,59.8548,59.8548,27183.0
2022-11-09 14:50:00,65.78,65.79,65.69,65.78,28902.0,59.8548,59.8639,59.7729,59.8548,28902.0
2022-11-09 14:55:00,65.77,65.77,65.68,65.71,16523.0,59.8457,59.8457,59.7638,59.7911,16523.0
2022-11-09 15:00:00,65.68,65.85,65.68,65.81,20084.0,59.7638,59.9185,59.7638,59.8821,20084.0
2022-11-09 15:05:00,65.81,65.9,65.8,65.87,19339.0,59.8821,59.964,59.873,59.9367,19339.0
2022-11-09 15:10:00,65.86,65.86,65.78,65.79,26778.0,59.9276,59.9276,59.8548,59.8639,26778.0
2022-11-09 15:15:00,65.79,65.84,65.77,65.81,26856.0,59.8639,59.9094,59.8457,59.8821,26856.0
2022-11-09 15:20:00,65.8,65.8,65.73,65.75,29143.0,59.873,59.873,59.8093,59.8275,29143.0
2022-11-09 15:25:00,65.75,65.77,65.7,65.74,28884.0,59.8275,59.8457,59.782,59.8184,28884.0
2022-11-09 15:30:00,65.74,65.76,65.68,65.76,52407.0,59.8184,59.8366,59.7638,59.8366,52407.0
2022-11-09 15:35:00,65.74,65.77,65.67,65.67,37431.0,59.8184,59.8457,59.7547,59.7547,37431.0
2022-11-09 15:40:00,65.68,65.69,65.55,65.55,37336.0,59.7638,59.7729,59.6455,59.6455,37336.0
2022-11-09 15:45:00,65.55,65.61,65.53,65.56,64012.0,59.6455,59.7001,59.6273,59.6546,64012.0
2022-11-09 15:50:00,65.56,65.7,65.52,65.55,139653.0,59.6546,59.782,59.6182,59.6455,139653.0
2022-11-09 15:55:00,65.54,65.67,65.53,65.61,288847.0,59.6364,59.7547,59.6273,59.7001,288847.0
2022-11-10 09:30:00,67.44,67.57,66.57,66.63,101411.0,61.3653,61.4836,60.5737,60.6283,101411.0
2022-11-10 09:35:00,66.63,66.93,66.58,66.93,44624.0,60.6283,60.9012,60.5828,60.9012,44624.0
2022-11-10 09:40:00,66.9,67.3,66.87,67.29,42603.0,60.8739,61.2379,60.8466,61.2288,42603.0
2022-11-10 09:45:00,67.34,67.62,67.34,67.48,56678.0,61.2743,61.5291,61.2743,61.4017,56678.0
2022-11-10 09:50:00,67.5,67.63,67.28,67.39,53961.0,61.4199,61.5382,61.2197,61.3198,53961.0
2022-11-10 09:55:00,67.37,67.57,67.37,67.53,17262.0,61.3016,61.4836,61.3016,61.4472,17262.0
2022-11-10 10:00:00,67.52,67.64,67.31,67.43,28600.0,61.4381,61.5473,61.247,61.3562,28600.0
2022-11-10 10:05:00,67.42,67.53,67.4,67.5,32031.0,61.3471,61.4472,61.3289,61.4199,32031.0
2022-11-10 10:10:00,67.5,67.52,67.37,67.39,15689.0,61.4199,61.4381,61.3016,61.3198,15689.0
2022-11-10 10:15:00,67.38,67.58,67.38,67.5,20982.0,61.3107,61.4927,61.3107,61.4199,20982.0
2022-11-10 10:20:00,67.49,67.66,67.42,67.61,21987.0,61.4108,61.5655,61.3471,61.52,21987.0
2022-11-10 10:25:00,67.59,67.73,67.58,67.67,11523.0,61.5018,61.6292,61.4927,61.5746,11523.0
2022-11-10 10:30:00,67.67,67.81,67.6,67.77,162644.0,61.5746,61.702,61.5109,61.6656,162644.0
2022-11-10 10:35:00,67.78,67.94,67.73,67.84,35162.0,61.6747,61.8203,61.6292,61.7293,35162.0
2022-11-10 10:40:00,67.82,67.93,67.79,67.81,51423.0,61.7111,61.8112,61.6838,61.702,51423.0
2022-11-10 10:45:00,67.81,68.0,67.8,67.99,31735.0,61.702,61.8748,61.6929,61.8658,31735.0
2022-11-10 10:50:00,67.99,68.16,67.97,68.14,27301.0,61.8658,62.0204,61.8476,62.0022,27301.0
2022-11-10 10:55:00,68.11,68.12,67.98,68.01,14599.0,61.9749,61.984,61.8567,61.8839,14599.0
2022-11-10 11:00:00,68.0,68.03,67.93,67.95,41109.0,61.8748,61.9021,61.8112,61.8294,41109.0
2022-11-10 11:05:00,67.97,68.13,67.92,68.01,19626.0,61.8476,61.9931,61.8021,61.8839,19626.0
2022-11-10 11:10:00,68.01,68.05,67.94,67.98,13424.0,61.8839,61.9203,61.8203,61.8567,13424.0
2022-11-10 11:15:00,67.99,68.07,67.9,68.07,38658.0,61.8658,61.9385,61.7839,61.9385,38658.0
2022-11-10 11:20:00,68.07,68.16,68.03,68.16,19140.0,61.9385,62.0204,61.9021,62.0204,19140.0
2022-11-10 11:25:00,68.16,68.19,68.07,68.09,15156.0,62.0204,62.0477,61.9385,61.9567,15156.0
2022-11-10 11:30:00,68.09,68.28,68.05,68.25,17527.0,61.9567,62.1296,61.9203,62.1023,17527.0
2022-11-10 11:35:00,68.22,68.22,68.1,68.18,22428.0,62.075,62.075,61.9658,62.0386,22428.0
2022-11-10 11:40:00,68.18,68.24,68.17,68.17,20431.0,62.0386,62.0932,62.0295,62.0295,20431.0
2022-11-10 11:45:00,68.17,68.32,68.14,68.28,18038.0,62.0295,62.166,62.0022,62.1296,18038.0
2022-11-10 11:50:00,68.27,68.36,68.24,68.33,19984.0,62.1205,62.2024,62.0932,62.1751,19984.0
2022-11-10 11:55:00,68.34,68.39,68.31,68.35,11727.0,62.1842,62.2297,62.1569,62.1933,11727.0
2022-11-10 12:00:00,68.35,68.39,68.29,68.35,15004.0,62.1933,62.2297,62.1387,62.1933,15004.0
2022-11-10 12:05:00,68.35,68.35,68.15,68.21,18211.0,62.1933,62.1933,62.0113,62.0659,18211.0
2022-11-10 12:10:00,68.19,68.27,68.17,68.27,13435.0,62.0477,62.1205,62.0295,62.1205,13435.0
2022-11-10 12:15:00,68.29,68.35,68.29,68.34,21287.0,62.1387,62.1933,62.1387,62.1842,21287.0
2022-11-10 12:20:00,68.32,68.34,68.26,68.28,9380.0,62.166,62.1842,62.1114,62.1296,9380.0
2022-11-10 12:25:00,68.26,68.27,68.03,68.03,8560.0,62.1114,62.1205,61.9021,61.9021,8560.0
2022-11-10 12:30:00,68.03,68.05,67.96,68.03,14423.0,61.9021,61.9203,61.8385,61.9021,14423.0
2022-11-10 12:35:00,68.05,68.06,67.95,67.99,10575.0,61.9203,61.9294,61.8294,61.8658,10575.0
2022-11-10 12:40:00,68.01,68.07,67.94,68.03,22501.0,61.8839,61.9385,61.8203,61.9021,22501.0
2022-11-10 12:45:00,68.03,68.03,67.92,67.95,30578.0,61.9021,61.9021,61.8021,61.8294,30578.0
2022-11-10 12:50:00,67.97,68.02,67.96,67.98,15442.0,61.8476,61.893,61.8385,61.8567,15442.0
2022-11-10 12:55:00,67.98,68.01,67.86,67.99,17366.0,61.8567,61.8839,61.7475,61.8658,17366.0
2022-11-10 13:00:00,68.02,68.14,68.02,68.13,21025.0,61.893,62.0022,61.893,61.9931,21025.0
2022-11-10 13:05:00,68.14,68.14,67.98,67.99,20022.0,62.0022,62.0022,61.8567,61.8658,20022.0
2022-11-10 13:10:00,67.98,68.07,67.95,68.07,28944.0,61.8567,61.9385,61.8294,61.9385,28944.0
2022-11-10 13:15:00,68.07,68.08,67.96,68.01,13080.0,61.9385,61.9476,61.8385,61.8839,13080.0
2022-11-10 13:20:00,68.01,68.09,67.96,68.02,13319.0,61.8839,61.9567,61.8385,61.893,13319.0
2022-11-10 13:25:00,68.0,68.17,67.99,68.17,25879.0,61.8748,62.0295,61.8658,62.0295,25879.0
2022-11-10 13:30:00,68.18,68.2,68.09,68.13,29483.0,62.0386,62.0568,61.9567,61.9931,29483.0
2022-11-10 13:35:00,68.12,68.12,68.03,68.12,8404.0,61.984,61.984,61.9021,61.984,8404.0
2022-11-10 13:40:00,68.11,68.28,68.1,68.28,12352.0,61.9749,62.1296,61.9658,62.1296,12352.0
2022-11-10 13:45:00,68.28,68.37,68.27,68.34,35189.0,62.1296,62.2115,62.1205,62.1842,35189.0
2022-11-10 13:50:00,68.32,68.35,68.25,68.28,23522.0,62.166,62.1933,62.1023,62.1296,23522.0
2022-11-10 13:55:00,68.24,68.31,68.24,68.3,13211.0,62.0932,62.1569,62.0932,62.1478,13211.0
2022-11-10 14:00:00,68.3,68.37,68.3,68.33,12531.0,62.1478,62.2115,62.1478,62.1751,12531.0
2022-11-10 14:05:00,68.33,68.42,68.31,68.36,15775.0,62.1751,62.257,62.1569,62.2024,15775.0
2022-11-10 14:10:00,68.35,68.37,68.25,68.25,8610.0,62.1933,62.2115,62.1023,62.1023,8610.0
2022-11-10 14:15:00,68.24,68.29,68.17,68.23,11798.0,62.0932,62.1387,62.0295,62.0841,11798.0
2022-11-10 14:20:00,68.22,68.25,68.13,68.24,23473.0,62.075,62.1023,61.9931,62.0932,23473.0
2022-11-10 14:25:00,68.24,68.33,68.24,68.27,16095.0,62.0932,62.1751,62.0932,62.1205,16095.0
2022-11-10 14:30:00,68.25,68.26,68.17,68.25,12868.0,62.1023,62.1114,62.0295,62.1023,12868.0
2022-11-10 14:35:00,68.26,68.28,68.2,68.21,29971.0,62.1114,62.1296,62.0568,62.0659,29971.0
2022-11-10 14:40:00,68.21,68.33,68.2,68.33,79899.0,62.0659,62.1751,62.0568,62.1751,79899.0
2022-11-10 14:45:00,68.34,68.41,68.32,68.39,16748.0,62.1842,62.2479,62.166,62.2297,16748.0
2022-11-10 14:50:00,68.4,68.45,68.38,68.44,19267.0,62.2388,62.2843,62.2206,62.2752,19267.0
2022-11-10 14:55:00,68.43,68.53,68.4,68.51,11376.0,62.2661,62.3571,62.2388,62.3389,11376.0
2022-11-10 15:00:00,68.51,68.59,68.5,68.54,88235.0,62.3389,62.4117,62.3298,62.3662,88235.0
2022-11-10 15:05:00,68.54,68.62,68.51,68.62,40841.0,62.3662,62.439,62.3389,62.439,40841.0
2022-11-10 15:10:00,68.62,68.71,68.59,68.71,52888.0,62.439,62.5209,62.4117,62.5209,52888.0
2022-11-10 15:15:00,68.7,68.77,68.59,68.59,24849.0,62.5118,62.5755,62.4117,62.4117,24849.0
2022-11-10 15:20:00,68.6,68.79,68.58,68.78,29524.0,62.4208,62.5937,62.4026,62.5846,29524.0
2022-11-10 15:25:00,68.78,68.78,68.68,68.77,39515.0,62.5846,62.5846,62.4936,62.5755,39515.0
2022-11-10 15:30:00,68.78,68.81,68.71,68.74,49067.0,62.5846,62.6119,62.5209,62.5482,49067.0
2022-11-10 15:35:00,68.75,68.81,68.69,68.74,33963.0,62.5573,62.6119,62.5027,62.5482,33963.0
2022-11-10 15:40:00,68.75,68.94,68.72,68.92,59939.0,62.5573,62.7302,62.53,62.712,59939.0
2022-11-10 15:45:00,68.91,69.0,68.9,68.97,55425.0,62.7029,62.7848,62.6938,62.7575,55425.0
2022-11-10 15:50:00,68.97,69.37,68.97,69.31,155612.0,62.7575,63.1214,62.7575,63.0669,155612.0
2022-11-10 15:55:00,69.31,69.37,69.08,69.1,328761.0,63.0669,63.1214,62.8576,62.8758,328761.0
2022-11-11 09:30:00,68.61,68.94,68.21,68.46,92953.0,62.4299,62.7302,62.0659,62.2934,92953.0
2022-11-11 09:35:00,68.51,68.65,68.24,68.26,46184.0,62.3389,62.4663,62.0932,62.1114,46184.0
2022-11-11 09:40:00,68.26,68.52,68.11,68.14,46347.0,62.1114,62.348,61.9749,62.0022,46347.0
2022-11-11 09:45:00,68.14,68.42,68.1,68.42,55083.0,62.0022,62.257,61.9658,62.257,55083.0
2022-11-11 09:50:00,68.43,68.69,68.36,68.6,31086.0,62.2661,62.5027,62.2024,62.4208,31086.0
2022-11-11 09:55:00,68.58,68.68,68.38,68.54,35020.0,62.4026,62.4936,62.2206,62.3662,35020.0
2022-11-11 10:00:00,68.46,68.52,68.11,68.13,64047.0,62.2934,62.348,61.9749,61.9931,64047.0
2022-11-11 10:05:00,68.12,68.19,67.81,67.83,42791.0,61.984,62.0477,61.702,61.7202,42791.0
2022-11-11 10:10:00,67.84,68.28,67.78,68.25,36491.0,61.7293,62.1296,61.6747,62.1023,36491.0
2022-11-11 10:15:00,68.26,68.28,67.91,68.03,41967.0,62.1114,62.1296,61.793,61.9021,41967.0
2022-11-11 10:20:00,68.03,68.08,67.89,67.97,100602.0,61.9021,61.9476,61.7748,61.8476,100602.0
2022-11-11 10:25:00,67.97,68.1,67.88,68.0,57614.0,61.8476,61.9658,61.7657,61.8748,57614.0
2022-11-11 10:30:00,67.96,68.01,67.66,67.66,56402.0,61.8385,61.8839,61.5655,61.5655,56402.0
2022-11-11 10:35:00,67.65,67.7,67.56,67.59,75153.0,61.5564,61.6019,61.4745,61.5018,75153.0
2022-11-11 10:40:00,67.57,67.79,67.57,67.76,18054.0,61.4836,61.6838,61.4836,61.6565,18054.0
2022-11-11 10:45:00,67.76,67.88,67.67,67.68,52953.0,61.6565,61.7657,61.5746,61.5837,52953.0
2022-11-11 10:50:00,67.67,67.69,67.32,67.35,59846.0,61.5746,61.5928,61.2561,61.2834,59846.0
2022-11-11 10:55:00,67.35,67.54,67.26,67.36,52318.0,61.2834,61.4563,61.2015,61.2925,52318.0
2022-11-11 11:00:00,67.35,67.36,67.1,67.24,48621.0,61.2834,61.2925,61.0559,61.1833,48621.0
2022-11-11 11:05:00,67.25,67.43,67.24,67.32,27725.0,61.1924,61.3562,61.1833,61.2561,27725.0
2022-11-11 11:10:00,67.34,67.56,67.32,67.56,30288.0,61.2743,61.4745,61.2561,61.4745,30288.0
2022-11-11 11:15:00,67.53,67.66,67.51,67.65,28146.0,61.4472,61.5655,61.429,61.5564,28146.0
2022-11-11 11:20:00,67.64,67.73,67.58,67.65,18288.0,61.5473,61.6292,61.4927,61.5564,18288.0
2022-11-11 11:25:00,67.64,67.7,67.41,67.48,27621.0,61.5473,61.6019,61.338,61.4017,27621.0
2022-11-11 11:30:00,67.47,67.5,67.42,67.46,23738.0,61.3926,61.4199,61.3471,61.3835,23738.0
2022-11-11 11:35:00,67.45,67.6,67.45,67.47,20305.0,61.3744,61.5109,61.3744,61.3926,20305.0
2022-11-11 11:40:00,67.46,67.59,67.44,67.46,50572.0,61.3835,61.5018,61.3653,61.3835,50572.0
2022-11-11 11:45:00,67.45,67.51,67.33,67.5,14398.0,61.3744,61.429,61.2652,61.4199,14398.0
2022-11-11 11:50:00,67.5,67.56,67.3,67.31,16799.0,61.4199,61.4745,61.2379,61.247,16799.0
2022-11-11 11:55:00,67.31,67.32,67.16,67.16,14740.0,61.247,61.2561,61.1105,61.1105,14740.0
2022-11-11 12:00:00,67.16,67.22,67.05,67.19,34612.0,61.1105,61.1651,61.0104,61.1378,34612.0
2022-11-11 12:05:00,67.17,67.21,67.08,67.17,20905.0,61.1196,61.156,61.0377,61.1196,20905.0
2022-11-11 12:10:00,67.16,67.36,67.16,67.26,31613.0,61.1105,61.2925,61.1105,61.2015,31613.0
2022-11-11 12:15:00,67.26,67.34,67.24,67.3,24076.0,61.2015,61.2743,61.1833,61.2379,24076.0
2022-11-11 12:20:00,67.3,67.34,67.27,67.32,10996.0,61.2379,61.2743,61.2106,61.2561,10996.0
2022-11-11 12:25:00,67.34,67.4,67.29,67.31,17352.0,61.2743,61.3289,61.2288,61.247,17352.0
2022-11-11 12:30:00,67.32,67.41,67.26,67.27,14862.0,61.2561,61.338,61.2015,61.2106,14862.0
2022-11-11 12:35:00,67.26,67.32,67.23,67.23,12912.0,61.2015,61.2561,61.1742,61.1742,12912.0
2022-11-11 12:40:00,67.22,67.22,67.08,67.12,61578.0,61.1651,61.1651,61.0377,61.0741,61578.0
2022-11-11 12:45:00,67.11,67.14,66.91,66.94,59058.0,61.065,61.0923,60.883,60.9103,59058.0
2022-11-11 12:50:00,66.94,66.99,66.84,66.88,67689.0,60.9103,60.9558,60.8193,60.8557,67689.0
2022-11-11 12:55:00,66.89,67.05,66.89,66.92,23545.0,60.8648,61.0104,60.8648,60.8921,23545.0
2022-11-11 13:00:00,66.92,67.01,66.91,67.0,16702.0,60.8921,60.974,60.883,60.9649,16702.0
2022-11-11 13:05:00,67.02,67.03,66.96,67.02,22163.0,60.9831,60.9922,60.9285,60.9831,22163.0
2022-11-11 13:10:00,67.05,67.13,67.03,67.08,46025.0,61.0104,61.0832,60.9922,61.0377,46025.0
2022-11-11 13:15:00,67.08,67.15,67.06,67.09,79108.0,61.0377,61.1014,61.0195,61.0468,79108.0
2022-11-11 13:20:00,67.09,67.15,67.07,67.11,40174.0,61.0468,61.1014,61.0286,61.065,40174.0
2022-11-11 13:25:00,67.11,67.13,67.05,67.13,47707.0,61.065,61.0832,61.0104,61.0832,47707.0
2022-11-11 13:30:00,67.13,67.2,67.11,67.2,22306.0,61.0832,61.1469,61.065,61.1469,22306.0
2022-11-11 13:35:00,67.2,67.21,67.06,67.08,23818.0,61.1469,61.156,61.0195,61.0377,23818.0
2022-11-11 13:40:00,67.08,67.16,67.07,67.15,10906.0,61.0377,61.1105,61.0286,61.1014,10906.0
2022-11-11 13:45:00,67.15,67.37,67.15,67.37,12675.0,61.1014,61.3016,61.1014,61.3016,12675.0
2022-11-11 13:50:00,67.38,67.49,67.36,67.37,30280.0,61.3107,61.4108,61.2925,61.3016,30280.0
2022-11-11 13:55:00,67.37,67.37,67.29,67.31,23013.0,61.3016,61.3016,61.2288,61.247,23013.0
2022-11-11 14:00:00,67.31,67.36,67.2,67.28,20374.0,61.247,61.2925,61.1469,61.2197,20374.0
2022-11-11 14:05:00,67.29,67.4,67.26,67.32,15283.0,61.2288,61.3289,61.2015,61.2561,15283.0
2022-11-11 14:10:00,67.31,67.34,67.24,67.28,14154.0,61.247,61.2743,61.1833,61.2197,14154.0
2022-11-11 14:15:00,67.26,67.26,67.18,67.26,13488.0,61.2015,61.2015,61.1287,61.2015,13488.0
2022-11-11 14:20:00,67.25,67.33,67.24,67.31,24839.0,61.1924,61.2652,61.1833,61.247,24839.0
2022-11-11 14:25:00,67.31,67.32,67.17,67.25,14826.0,61.247,61.2561,61.1196,61.1924,14826.0
2022-11-11 14:30:00,67.26,67.27,67.2,67.2,16068.0,61.2015,61.2106,61.1469,61.1469,16068.0
2022-11-11 14:35:00,67.2,67.21,67.08,67.15,17888.0,61.1469,61.156,61.0377,61.1014,17888.0
2022-11-11 14:40:00,67.15,67.23,67.12,67.19,15396.0,61.1014,61.1742,61.0741,61.1378,15396.0
2022-11-11 14:45:00,67.19,67.23,67.14,67.2,26759.0,61.1378,61.1742,61.0923,61.1469,26759.0
2022-11-11 14:50:00,67.2,67.27,67.19,67.26,39114.0,61.1469,61.2106,61.1378,61.2015,39114.0
2022-11-11 14:55:00,67.26,67.3,67.21,67.24,73534.0,61.2015,61.2379,61.156,61.1833,73534.0
2022-11-11 15:00:00,67.25,67.29,67.16,67.17,87729.0,61.1924,61.2288,61.1105,61.1196,87729.0
2022-11-11 15:05:00,67.17,67.24,67.13,67.17,42282.0,61.1196,61.1833,61.0832,61.1196,42282.0
2022-11-11 15:10:00,67.16,67.2,67.1,67.17,41959.0,61.1105,61.1469,61.0559,61.1196,41959.0
2022-11-11 15:15:00,67.17,67.31,67.15,67.31,73810.0,61.1196,61.247,61.1014,61.247,73810.0
2022-11-11 15:20:00,67.32,67.42,67.3,67.39,81714.0,61.2561,61.3471,61.2379,61.3198,81714.0
2022-11-11 15:25:00,67.38,67.45,67.37,67.43,88182.0,61.3107,61.3744,61.3016,61.3562,88182.0
2022-11-11 15:30:00,67.42,67.45,67.37,67.39,52190.0,61.3471,61.3744,61.3016,61.3198,52190.0
2022-11-11 15:35:00,67.39,67.43,67.26,67.28,49467.0,61.3198,61.3562,61.2015,61.2197,49467.0
2022-11-11 15:40:00,67.28,67.44,67.24,67.41,154900.0,61.2197,61.3653,61.1833,61.338,154900.0
2022-11-11 15:45:00,67.4,67.57,67.39,67.55,74113.0,61.3289,61.4836,61.3198,61.4654,74113.0
2022-11-11 15:50:00,67.55,67.64,67.46,67.56,206828.0,61.4654,61.5473,61.3835,61.4745,206828.0
2022-11-11 15:55:00,67.56,67.58,67.43,67.49,204239.0,61.4745,61.4927,61.3562,61.4108,204239.0
2022-11-14 09:30:00,67.73,67.76,67.28,67.49,108924.0,61.6292,61.6565,61.2197,61.4108,108924.0
2022-11-14 09:35:00,67.51,67.67,67.37,67.48,26404.0,61.429,61.5746,61.3016,61.4017,26404.0
2022-11-14 09:40:00,67.45,67.59,67.34,67.56,48401.0,61.3744,61.5018,61.2743,61.4745,48401.0
2022-11-14 09:45:00,67.56,67.72,67.5,67.65,30398.0,61.4745,61.6201,61.4199,61.5564,30398.0
2022-11-14 09:50:00,67.54,67.58,67.44,67.45,20677.0,61.4563,61.4927,61.3653,61.3744,20677.0
2022-11-14 09:55:00,67.44,67.62,67.42,67.5,22727.0,61.3653,61.5291,61.3471,61.4199,22727.0
2022-11-14 10:00:00,67.51,67.59,67.49,67.54,32166.0,61.429,61.5018,61.4108,61.4563,32166.0
2022-11-14 10:05:00,67.56,67.68,67.52,67.65,29275.0,61.4745,61.5837,61.4381,61.5564,29275.0
2022-11-14 10:10:00,67.66,67.78,67.61,67.75,24424.0,61.5655,61.6747,61.52,61.6474,24424.0
2022-11-14 10:15:00,67.77,67.86,67.69,67.71,37873.0,61.6656,61.7475,61.5928,61.611,37873.0
2022-11-14 10:20:00,67.72,67.79,67.49,67.52,42127.0,61.6201,61.6838,61.4108,61.4381,42127.0
2022-11-14 10:25:00,67.52,67.68,67.52,67.57,23179.0,61.4381,61.5837,61.4381,61.4836,23179.0
2022-11-14 10:30:00,67.56,67.72,67.54,67.72,32054.0,61.4745,61.6201,61.4563,61.6201,32054.0
2022-11-14 10:35:00,67.72,67.75,67.59,67.59,16838.0,61.6201,61.6474,61.5018,61.5018,16838.0
2022-11-14 10:40:00,67.58,67.71,67.5,67.68,26755.0,61.4927,61.611,61.4199,61.5837,26755.0
2022-11-14 10:45:00,67.69,67.73,67.55,67.65,14239.0,61.5928,61.6292,61.4654,61.5564,14239.0
2022-11-14 10:50:00,67.65,67.72,67.63,67.7,36476.0,61.5564,61.6201,61.5382,61.6019,36476.0
2022-11-14 10:55:00,67.67,67.71,67.59,67.61,24334.0,61.5746,61.611,61.5018,61.52,24334.0
2022-11-14 11:00:00,67.66,67.7,67.45,67.48,57590.0,61.5655,61.6019,61.3744,61.4017,57590.0
2022-11-14 11:05:00,67.5,67.51,67.31,67.34,12955.0,61.4199,61.429,61.247,61.2743,12955.0
2022-11-14 11:10:00,67.34,67.35,67.12,67.18,13111.0,61.2743,61.2834,61.0741,61.1287,13111.0
2022-11-14 11:15:00,67.16,67.18,67.12,67.12,8539.0,61.1105,61.1287,61.0741,61.0741,8539.0
2022-11-14 11:20:00,67.14,67.29,67.13,67.26,18208.0,61.0923,61.2288,61.0832,61.2015,18208.0
2022-11-14 11:25:00,67.27,67.3,67.18,67.22,21301.0,61.2106,61.2379,61.1287,61.1651,21301.0
2022-11-14 11:30:00,67.2,67.43,67.18,67.43,22521.0,61.1469,61.3562,61.1287,61.3562,22521.0
2022-11-14 11:35:00,67.45,67.52,67.4,67.41,11240.0,61.3744,61.4381,61.3289,61.338,11240.0
2022-11-14 11:40:00,67.4,67.44,67.37,67.41,10275.0,61.3289,61.3653,61.3016,61.338,10275.0
2022-11-14 11:45:00,67.41,67.48,67.4,67.42,14840.0,61.338,61.4017,61.3289,61.3471,14840.0
2022-11-14 11:50:00,67.41,67.41,67.28,67.35,10163.0,61.338,61.338,61.2197,61.2834,10163.0
2022-11-14 11:55:00,67.36,67.41,67.26,67.39,8076.0,61.2925,61.338,61.2015,61.3198,8076.0
2022-11-14 12:00:00,67.39,67.45,67.38,67.41,8135.0,61.3198,61.3744,61.3107,61.338,8135.0
2022-11-14 12:05:00,67.4,67.4,67.32,67.4,4902.0,61.3289,61.3289,61.2561,61.3289,4902.0
2022-11-14 12:10:00,67.42,67.46,67.38,67.38,10537.0,61.3471,61.3835,61.3107,61.3107,10537.0
2022-11-14 12:15:00,67.39,67.4,67.29,67.33,9589.0,61.3198,61.3289,61.2288,61.2652,9589.0
2022-11-14 12:20:00,67.31,67.37,67.27,67.37,8023.0,61.247,61.3016,61.2106,61.3016,8023.0
2022-11-14 12:25:00,67.38,67.48,67.37,67.44,8099.0,61.3107,61.4017,61.3016,61.3653,8099.0
2022-11-14 12:30:00,67.44,67.48,67.4,67.45,5003.0,61.3653,61.4017,61.3289,61.3744,5003.0
2022-11-14 12:35:00,67.45,67.53,67.45,67.51,6776.0,61.3744,61.4472,61.3744,61.429,6776.0
2022-11-14 12:40:00,67.51,67.54,67.47,67.48,6751.0,61.429,61.4563,61.3926,61.4017,6751.0
2022-11-14 12:45:00,67.46,67.55,67.46,67.54,10403.0,61.3835,61.4654,61.3835,61.4563,10403.0
2022-11-14 12:50:00,67.53,67.6,67.51,67.56,9867.0,61.4472,61.5109,61.429,61.4745,9867.0
2022-11-14 12:55:00,67.56,67.59,67.5,67.55,8243.0,61.4745,61.5018,61.4199,61.4654,8243.0
2022-11-14 13:00:00,67.54,67.56,67.5,67.52,8492.0,61.4563,61.4745,61.4199,61.4381,8492.0
2022-11-14 13:05:00,67.51,67.51,67.32,67.33,9741.0,61.429,61.429,61.2561,61.2652,9741.0
2022-11-14 13:10:00,67.33,67.46,67.33,67.44,8208.0,61.2652,61.3835,61.2652,61.3653,8208.0
2022-11-14 13:15:00,67.44,67.45,67.37,67.43,9399.0,61.3653,61.3744,61.3016,61.3562,9399.0
2022-11-14 13:20:00,67.42,67.5,67.41,67.5,7625.0,61.3471,61.4199,61.338,61.4199,7625.0
2022-11-14 13:25:00,67.51,67.54,67.42,67.42,12836.0,61.429,61.4563,61.3471,61.3471,12836.0
2022-11-14 13:30:00,67.41,67.43,67.39,67.4,7024.0,61.338,61.3562,61.3198,61.3289,7024.0
2022-11-14 13:35:00,67.4,67.47,67.38,67.41,16017.0,61.3289,61.3926,61.3107,61.338,16017.0
2022-11-14 13:40:00,67.42,67.46,67.4,67.43,11404.0,61.3471,61.3835,61.3289,61.3562,11404.0
2022-11-14 13:45:00,67.42,67.42,67.35,67.41,13424.0,61.3471,61.3471,61.2834,61.338,13424.0
2022-11-14 13:50:00,67.43,67.51,67.42,67.5,6756.0,61.3562,61.429,61.3471,61.4199,6756.0
2022-11-14 13:55:00,67.49,67.51,67.43,67.45,12226.0,61.4108,61.429,61.3562,61.3744,12226.0
2022-11-14 14:00:00,67.45,67.45,67.35,67.36,33471.0,61.3744,61.3744,61.2834,61.2925,33471.0
2022-11-14 14:05:00,67.36,67.4,67.32,67.32,27210.0,61.2925,61.3289,61.2561,61.2561,27210.0
2022-11-14 14:10:00,67.31,67.32,67.24,67.28,15437.0,61.247,61.2561,61.1833,61.2197,15437.0
2022-11-14 14:15:00,67.28,67.28,67.16,67.26,25296.0,61.2197,61.2197,61.1105,61.2015,25296.0
2022-11-14 14:20:00,67.27,67.33,67.19,67.21,25014.0,61.2106,61.2652,61.1378,61.156,25014.0
2022-11-14 14:25:00,67.21,67.29,67.17,67.29,16229.0,61.156,61.2288,61.1196,61.2288,16229.0
2022-11-14 14:30:00,67.29,67.38,67.29,67.3,18094.0,61.2288,61.3107,61.2288,61.2379,18094.0
2022-11-14 14:35:00,67.32,67.36,67.27,67.3,10688.0,61.2561,61.2925,61.2106,61.2379,10688.0
2022-11-14 14:40:00,67.32,67.32,67.21,67.27,9449.0,61.2561,61.2561,61.156,61.2106,9449.0
2022-11-14 14:45:00,67.26,67.29,67.21,67.23,14297.0,61.2015,61.2288,61.156,61.1742,14297.0
2022-11-14 14:50:00,67.23,67.28,67.19,67.2,12464.0,61.1742,61.2197,61.1378,61.1469,12464.0
2022-11-14 14:55:00,67.2,67.26,67.18,67.23,14321.0,61.1469,61.2015,61.1287,61.1742,14321.0
2022-11-14 15:00:00,67.23,67.32,67.21,67.32,19307.0,61.1742,61.2561,61.156,61.2561,19307.0
2022-11-14 15:05:00,67.31,67.38,67.26,67.26,9391.0,61.247,61.3107,61.2015,61.2015,9391.0
2022-11-14 15:10:00,67.25,67.27,67.06,67.06,26052.0,61.1924,61.2106,61.0195,61.0195,26052.0
2022-11-14 15:15:00,67.06,67.2,67.06,67.16,23888.0,61.0195,61.1469,61.0195,61.1105,23888.0
2022-11-14 15:20:00,67.16,67.19,67.11,67.13,28249.0,61.1105,61.1378,61.065,61.0832,28249.0
2022-11-14 15:25:00,67.13,67.19,67.1,67.13,32040.0,61.0832,61.1378,61.0559,61.0832,32040.0
2022-11-14 15:30:00,67.13,67.16,67.1,67.11,45229.0,61.0832,61.1105,61.0559,61.065,45229.0
2022-11-14 15:35:00,67.11,67.19,67.09,67.16,44650.0,61.065,61.1378,61.0468,61.1105,44650.0
2022-11-14 15:40:00,67.16,67.21,67.09,67.09,76422.0,61.1105,61.156,61.0468,61.0468,76422.0
2022-11-14 15:45:00,67.09,67.11,67.01,67.08,59985.0,61.0468,61.065,60.974,61.0377,59985.0
2022-11-14 15:50:00,67.07,67.08,66.87,66.89,186680.0,61.0286,61.0377,60.8466,60.8648,186680.0
2022-11-14 15:55:00,66.89,66.98,66.82,66.84,348872.0,60.8648,60.9467,60.8011,60.8193,348872.0
2022-11-15 09:30:00,67.33,67.67,67.33,67.4,94150.0,61.2652,61.5746,61.2652,61.3289,94150.0
2022-11-15 09:35:00,67.46,67.66,67.46,67.55,25687.0,61.3835,61.5655,61.3835,61.4654,25687.0
2022-11-15 09:40:00,67.56,67.67,67.39,67.41,27982.0,61.4745,61.5746,61.3198,61.338,27982.0
2022-11-15 09:45:00,67.4,67.49,67.23,67.29,24358.0,61.3289,61.4108,61.1742,61.2288,24358.0
2022-11-15 09:50:00,67.27,67.59,67.26,67.53,40568.0,61.2106,61.5018,61.2015,61.4472,40568.0
2022-11-15 09:55:00,67.5,67.69,67.48,67.59,38604.0,61.4199,61.5928,61.4017,61.5018,38604.0
2022-11-15 10:00:00,67.59,67.67,67.53,67.61,33774.0,61.5018,61.5746,61.4472,61.52,33774.0
2022-11-15 10:05:00,67.59,67.65,67.41,67.43,16885.0,61.5018,61.5564,61.338,61.3562,16885.0
2022-11-15 10:10:00,67.42,67.6,67.4,67.54,33956.0,61.3471,61.5109,61.3289,61.4563,33956.0
2022-11-15 10:15:00,67.54,67.54,67.31,67.32,19084.0,61.4563,61.4563,61.247,61.2561,19084.0
2022-11-15 10:20:00,67.3,67.39,67.22,67.39,26271.0,61.2379,61.3198,61.1651,61.3198,26271.0
2022-11-15 10:25:00,67.4,67.47,67.36,67.37,24821.0,61.3289,61.3926,61.2925,61.3016,24821.0
2022-11-15 10:30:00,67.38,67.42,67.27,67.39,14084.0,61.3107,61.3471,61.2106,61.3198,14084.0
2022-11-15 10:35:00,67.4,67.4,67.22,67.29,6460.0,61.3289,61.3289,61.1651,61.2288,6460.0
2022-11-15 10:40:00,67.27,67.35,67.23,67.31,14447.0,61.2106,61.2834,61.1742,61.247,14447.0
2022-11-15 10:45:00,67.31,67.33,67.16,67.19,20538.0,61.247,61.2652,61.1105,61.1378,20538.0
2022-11-15 10:50:00,67.17,67.39,67.14,67.36,44196.0,61.1196,61.3198,61.0923,61.2925,44196.0
2022-11-15 10:55:00,67.36,67.41,67.31,67.32,23704.0,61.2925,61.338,61.247,61.2561,23704.0
2022-11-15 11:00:00,67.31,67.32,67.19,67.31,31928.0,61.247,61.2561,61.1378,61.247,31928.0
2022-11-15 11:05:00,67.29,67.38,67.23,67.32,17029.0,61.2288,61.3107,61.1742,61.2561,17029.0
2022-11-15 11:10:00,67.3,67.34,67.25,67.33,19526.0,61.2379,61.2743,61.1924,61.2652,19526.0
2022-11-15 11:15:00,67.32,67.33,67.13,67.19,18263.0,61.2561,61.2652,61.0832,61.1378,18263.0
2022-11-15 11:20:00,67.18,67.27,67.06,67.11,46667.0,61.1287,61.2106,61.0195,61.065,46667.0
2022-11-15 11:25:00,67.1,67.17,67.03,67.12,30486.0,61.0559,61.1196,60.9922,61.0741,30486.0
2022-11-15 11:30:00,67.12,67.37,67.12,67.36,23277.0,61.0741,61.3016,61.0741,61.2925,23277.0
2022-11-15 11:35:00,67.36,67.36,67.19,67.32,32939.0,61.2925,61.2925,61.1378,61.2561,32939.0
2022-11-15 11:40:00,67.33,67.34,67.25,67.25,23832.0,61.2652,61.2743,61.1924,61.1924,23832.0
2022-11-15 11:45:00,67.21,67.33,67.2,67.3,22898.0,61.156,61.2652,61.1469,61.2379,22898.0
2022-11-15 11:50:00,67.3,67.3,67.15,67.2,52139.0,61.2379,61.2379,61.1014,61.1469,52139.0
2022-11-15 11:55:00,67.25,67.36,67.22,67.32,11526.0,61.1924,61.2925,61.1651,61.2561,11526.0
2022-11-15 12:00:00,67.33,67.34,67.18,67.22,21597.0,61.2652,61.2743,61.1287,61.1651,21597.0
2022-11-15 12:05:00,67.22,67.41,67.18,67.3,84276.0,61.1651,61.338,61.1287,61.2379,84276.0
2022-11-15 12:10:00,67.3,67.41,67.29,67.35,17779.0,61.2379,61.338,61.2288,61.2834,17779.0
2022-11-15 12:15:00,67.35,67.38,67.31,67.34,15103.0,61.2834,61.3107,61.247,61.2743,15103.0
2022-11-15 12:20:00,67.33,67.36,67.25,67.26,14378.0,61.2652,61.2925,61.1924,61.2015,14378.0
2022-11-15 12:25:00,67.26,67.33,67.26,67.27,25160.0,61.2015,61.2652,61.2015,61.2106,25160.0
2022-11-15 12:30:00,67.27,67.39,67.25,67.36,54124.0,61.2106,61.3198,61.1924,61.2925,54124.0
2022-11-15 12:35:00,67.34,67.34,67.27,67.3,10367.0,61.2743,61.2743,61.2106,61.2379,10367.0
2022-11-15 12:40:00,67.29,67.33,67.21,67.28,18860.0,61.2288,61.2652,61.156,61.2197,18860.0
2022-11-15 12:45:00,67.28,67.39,67.27,67.39,29301.0,61.2197,61.3198,61.2106,61.3198,29301.0
2022-11-15 12:50:00,67.39,67.39,67.21,67.26,39183.0,61.3198,61.3198,61.156,61.2015,39183.0
2022-11-15 12:55:00,67.26,67.26,67.2,67.23,16858.0,61.2015,61.2015,61.1469,61.1742,16858.0
2022-11-15 13:00:00,67.25,67.37,67.23,67.34,30512.0,61.1924,61.3016,61.1742,61.2743,30512.0
2022-11-15 13:05:00,67.33,67.34,67.19,67.19,38646.0,61.2652,61.2743,61.1378,61.1378,38646.0
2022-11-15 13:10:00,67.19,67.27,67.17,67.23,8746.0,61.1378,61.2106,61.1196,61.1742,8746.0
2022-11-15 13:15:00,67.21,67.21,66.99,66.99,26555.0,61.156,61.156,60.9558,60.9558,26555.0
2022-11-15 13:20:00,66.98,66.99,66.86,66.96,39198.0,60.9467,60.9558,60.8375,60.9285,39198.0
2022-11-15 13:25:00,66.96,67.03,66.79,66.86,49378.0,60.9285,60.9922,60.7738,60.8375,49378.0
2022-11-15 13:30:00,66.86,66.94,66.72,66.8,47146.0,60.8375,60.9103,60.7101,60.7829,47146.0
2022-11-15 13:35:00,66.8,66.94,66.67,66.73,49178.0,60.7829,60.9103,60.6647,60.7192,49178.0
2022-11-15 13:40:00,66.74,66.96,66.63,66.88,24434.0,60.7283,60.9285,60.6283,60.8557,24434.0
2022-11-15 13:45:00,66.88,66.99,66.74,66.74,18543.0,60.8557,60.9558,60.7283,60.7283,18543.0
2022-11-15 13:50:00,66.75,66.91,66.75,66.88,13689.0,60.7374,60.883,60.7374,60.8557,13689.0
2022-11-15 13:55:00,66.87,66.95,66.84,66.84,13926.0,60.8466,60.9194,60.8193,60.8193,13926.0
2022-11-15 14:00:00,66.83,66.92,66.7,66.71,17627.0,60.8102,60.8921,60.6919,60.701,17627.0
2022-11-15 14:05:00,66.75,66.93,66.74,66.93,12113.0,60.7374,60.9012,60.7283,60.9012,12113.0
2022-11-15 14:10:00,66.92,67.14,66.92,66.94,30409.0,60.8921,61.0923,60.8921,60.9103,30409.0
2022-11-15 14:15:00,66.94,66.97,66.84,66.92,14850.0,60.9103,60.9376,60.8193,60.8921,14850.0
2022-11-15 14:20:00,66.93,67.08,66.93,67.07,22586.0,60.9012,61.0377,60.9012,61.0286,22586.0
2022-11-15 14:25:00,67.05,67.09,66.91,67.04,16426.0,61.0104,61.0468,60.883,61.0013,16426.0
2022-11-15 14:30:00,67.03,67.09,66.98,66.98,12521.0,60.9922,61.0468,60.9467,60.9467,12521.0
2022-11-15 14:35:00,66.98,67.06,66.89,66.97,30327.0,60.9467,61.0195,60.8648,60.9376,30327.0
2022-11-15 14:40:00,66.98,67.05,66.92,66.94,11119.0,60.9467,61.0104,60.8921,60.9103,11119.0
2022-11-15 14:45:00,66.95,67.08,66.88,66.92,298682.0,60.9194,61.0377,60.8557,60.8921,298682.0
2022-11-15 14:50:00,66.91,67.18,66.91,67.17,26781.0,60.883,61.1287,60.883,61.1196,26781.0
2022-11-15 14:55:00,67.17,67.39,67.17,67.36,17771.0,61.1196,61.3198,61.1196,61.2925,17771.0
2022-11-15 15:00:00,67.36,67.56,67.35,67.55,19879.0,61.2925,61.4745,61.2834,61.4654,19879.0
2022-11-15 15:05:00,67.54,67.55,67.28,67.29,32310.0,61.4563,61.4654,61.2197,61.2288,32310.0
2022-11-15 15:10:00,67.29,67.33,67.22,67.23,23452.0,61.2288,61.2652,61.1651,61.1742,23452.0
2022-11-15 15:15:00,67.24,67.43,67.22,67.39,20395.0,61.1833,61.3562,61.1651,61.3198,20395.0
2022-11-15 15:20:00,67.38,67.44,67.37,67.42,30586.0,61.3107,61.3653,61.3016,61.3471,30586.0
2022-11-15 15:25:00,67.43,67.43,67.35,67.4,17299.0,61.3562,61.3562,61.2834,61.3289,17299.0
2022-11-15 15:30:00,67.38,67.38,67.27,67.29,23910.0,61.3107,61.3107,61.2106,61.2288,23910.0
2022-11-15 15:35:00,67.3,67.48,67.3,67.45,31734.0,61.2379,61.4017,61.2379,61.3744,31734.0
2022-11-15 15:40:00,67.45,67.54,67.42,67.51,23015.0,61.3744,61.4563,61.3471,61.429,23015.0
2022-11-15 15:45:00,67.5,67.5,67.4,67.42,53676.0,61.4199,61.4199,61.3289,61.3471,53676.0
2022-11-15 15:50:00,67.42,67.42,67.26,67.37,99522.0,61.3471,61.3471,61.2015,61.3016,99522.0
2022-11-15 15:55:00,67.37,67.48,67.36,67.42,326905.0,61.3016,61.4017,61.2925,61.3471,326905.0
2022-11-16 09:30:00,67.67,68.07,67.64,67.75,124911.0,61.5746,61.9385,61.5473,61.6474,124911.0
2022-11-16 09:35:00,67.75,68.05,67.72,67.89,56554.0,61.6474,61.9203,61.6201,61.7748,56554.0
2022-11-16 09:40:00,67.89,68.17,67.8,68.17,38963.0,61.7748,62.0295,61.6929,62.0295,38963.0
2022-11-16 09:45:00,68.17,68.3,68.11,68.24,92140.0,62.0295,62.1478,61.9749,62.0932,92140.0
2022-11-16 09:50:00,68.24,68.28,68.04,68.12,45646.0,62.0932,62.1296,61.9112,61.984,45646.0
2022-11-16 09:55:00,68.12,68.14,67.91,67.96,40509.0,61.984,62.0022,61.793,61.8385,40509.0
2022-11-16 10:00:00,67.96,68.17,67.94,68.06,45421.0,61.8385,62.0295,61.8203,61.9294,45421.0
2022-11-16 10:05:00,68.06,68.21,68.06,68.21,47812.0,61.9294,62.0659,61.9294,62.0659,47812.0
2022-11-16 10:10:00,68.21,68.49,68.21,68.46,53627.0,62.0659,62.3207,62.0659,62.2934,53627.0
2022-11-16 10:15:00,68.43,68.43,68.23,68.4,10952.0,62.2661,62.2661,62.0841,62.2388,10952.0
2022-11-16 10:20:00,68.41,68.47,68.4,68.46,48244.0,62.2479,62.3025,62.2388,62.2934,48244.0
2022-11-16 10:25:00,68.46,68.53,68.42,68.45,20122.0,62.2934,62.3571,62.257,62.2843,20122.0
2022-11-16 10:30:00,68.44,68.58,68.36,68.49,25167.0,62.2752,62.4026,62.2024,62.3207,25167.0
2022-11-16 10:35:00,68.45,68.6,68.38,68.53,26694.0,62.2843,62.4208,62.2206,62.3571,26694.0
2022-11-16 10:40:00,68.54,68.6,68.4,68.45,18706.0,62.3662,62.4208,62.2388,62.2843,18706.0
2022-11-16 10:45:00,68.44,68.61,68.42,68.53,38193.0,62.2752,62.4299,62.257,62.3571,38193.0
2022-11-16 10:50:00,68.52,68.53,68.38,68.4,8526.0,62.348,62.3571,62.2206,62.2388,8526.0
2022-11-16 10:55:00,68.4,68.59,68.38,68.58,34075.0,62.2388,62.4117,62.2206,62.4026,34075.0
2022-11-16 11:00:00,68.58,68.61,68.49,68.57,8334.0,62.4026,62.4299,62.3207,62.3935,8334.0
2022-11-16 11:05:00,68.56,68.56,68.44,68.5,9093.0,62.3844,62.3844,62.2752,62.3298,9093.0
2022-11-16 11:10:00,68.52,68.52,68.41,68.52,12098.0,62.348,62.348,62.2479,62.348,12098.0
2022-11-16 11:15:00,68.51,68.63,68.51,68.63,32436.0,62.3389,62.4481,62.3389,62.4481,32436.0
2022-11-16 11:20:00,68.64,68.65,68.5,68.55,11011.0,62.4572,62.4663,62.3298,62.3753,11011.0
2022-11-16 11:25:00,68.56,68.63,68.56,68.57,44322.0,62.3844,62.4481,62.3844,62.3935,44322.0
2022-11-16 11:30:00,68.57,68.6,68.46,68.49,14796.0,62.3935,62.4208,62.2934,62.3207,14796.0
2022-11-16 11:35:00,68.45,68.5,68.43,68.44,7800.0,62.2843,62.3298,62.2661,62.2752,7800.0
2022-11-16 11:40:00,68.44,68.47,68.4,68.44,16445.0,62.2752,62.3025,62.2388,62.2752,16445.0
2022-11-16 11:45:00,68.45,68.52,68.4,68.42,4680.0,62.2843,62.348,62.2388,62.257,4680.0
2022-11-16 11:50:00,68.42,68.45,68.34,68.35,8077.0,62.257,62.2843,62.1842,62.1933,8077.0
2022-11-16 11:55:00,68.32,68.53,68.31,68.45,31841.0,62.166,62.3571,62.1569,62.2843,31841.0
2022-11-16 12:00:00,68.45,68.45,68.3,68.33,15742.0,62.2843,62.2843,62.1478,62.1751,15742.0
2022-11-16 12:05:00,68.32,68.34,68.21,68.27,9474.0,62.166,62.1842,62.0659,62.1205,9474.0
2022-11-16 12:10:00,68.31,68.33,68.18,68.19,5422.0,62.1569,62.1751,62.0386,62.0477,5422.0
2022-11-16 12:15:00,68.19,68.27,68.18,68.22,6636.0,62.0477,62.1205,62.0386,62.075,6636.0
2022-11-16 12:20:00,68.26,68.29,68.19,68.23,22713.0,62.1114,62.1387,62.0477,62.0841,22713.0
2022-11-16 12:25:00,68.22,68.34,68.22,68.24,7543.0,62.075,62.1842,62.075,62.0932,7543.0
2022-11-16 12:30:00,68.25,68.25,68.17,68.24,9816.0,62.1023,62.1023,62.0295,62.0932,9816.0
2022-11-16 12:35:00,68.23,68.29,68.22,68.22,10448.0,62.0841,62.1387,62.075,62.075,10448.0
2022-11-16 12:40:00,68.22,68.32,68.19,68.32,11231.0,62.075,62.166,62.0477,62.166,11231.0
2022-11-16 12:45:00,68.31,68.4,68.31,68.39,77239.0,62.1569,62.2388,62.1569,62.2297,77239.0
2022-11-16 12:50:00,68.39,68.46,68.32,68.34,19551.0,62.2297,62.2934,62.166,62.1842,19551.0
2022-11-16 12:55:00,68.34,68.34,68.25,68.27,5693.0,62.1842,62.1842,62.1023,62.1205,5693.0
2022-11-16 13:00:00,68.26,68.3,68.2,68.24,17110.0,62.1114,62.1478,62.0568,62.0932,17110.0
2022-11-16 13:05:00,68.24,68.25,68.18,68.23,7059.0,62.0932,62.1023,62.0386,62.0841,7059.0
2022-11-16 13:10:00,68.24,68.28,68.21,68.24,10598.0,62.0932,62.1296,62.0659,62.0932,10598.0
2022-11-16 13:15:00,68.24,68.29,68.22,68.25,8518.0,62.0932,62.1387,62.075,62.1023,8518.0
2022-11-16 13:20:00,68.25,68.3,68.23,68.3,9375.0,62.1023,62.1478,62.0841,62.1478,9375.0
2022-11-16 13:25:00,68.3,68.31,68.16,68.18,7375.0,62.1478,62.1569,62.0204,62.0386,7375.0
2022-11-16 13:30:00,68.18,68.21,68.09,68.12,12617.0,62.0386,62.0659,61.9567,61.984,12617.0
2022-11-16 13:35:00,68.13,68.25,68.13,68.25,26570.0,61.9931,62.1023,61.9931,62.1023,26570.0
2022-11-16 13:40:00,68.24,68.25,68.19,68.21,17749.0,62.0932,62.1023,62.0477,62.0659,17749.0
2022-11-16 13:45:00,68.22,68.22,68.14,68.17,14680.0,62.075,62.075,62.0022,62.0295,14680.0
2022-11-16 13:50:00,68.16,68.25,68.15,68.22,17389.0,62.0204,62.1023,62.0113,62.075,17389.0
2022-11-16 13:55:00,68.21,68.26,68.16,68.17,21935.0,62.0659,62.1114,62.0204,62.0295,21935.0
2022-11-16 14:00:00,68.17,68.33,68.14,68.31,14401.0,62.0295,62.1751,62.0022,62.1569,14401.0
2022-11-16 14:05:00,68.31,68.33,68.25,68.31,8653.0,62.1569,62.1751,62.1023,62.1569,8653.0
2022-11-16 14:10:00,68.32,68.34,68.26,68.31,8493.0,62.166,62.1842,62.1114,62.1569,8493.0
2022-11-16 14:15:00,68.32,68.35,68.26,68.33,7477.0,62.166,62.1933,62.1114,62.1751,7477.0
2022-11-16 14:20:00,68.34,68.36,68.27,68.33,9155.0,62.1842,62.2024,62.1205,62.1751,9155.0
2022-11-16 14:25:00,68.34,68.36,68.25,68.29,15033.0,62.1842,62.2024,62.1023,62.1387,15033.0
2022-11-16 14:30:00,68.31,68.31,68.21,68.27,12304.0,62.1569,62.1569,62.0659,62.1205,12304.0
2022-11-16 14:35:00,68.27,68.42,68.27,68.4,11121.0,62.1205,62.257,62.1205,62.2388,11121.0
2022-11-16 14:40:00,68.42,68.45,68.34,68.34,10067.0,62.257,62.2843,62.1842,62.1842,10067.0
2022-11-16 14:45:00,68.35,68.39,68.31,68.38,11357.0,62.1933,62.2297,62.1569,62.2206,11357.0
2022-11-16 14:50:00,68.38,68.47,68.35,68.41,9516.0,62.2206,62.3025,62.1933,62.2479,9516.0
2022-11-16 14:55:00,68.41,68.48,68.4,68.48,7598.0,62.2479,62.3116,62.2388,62.3116,7598.0
2022-11-16 15:00:00,68.47,68.49,68.43,68.45,12564.0,62.3025,62.3207,62.2661,62.2843,12564.0
2022-11-16 15:05:00,68.46,68.46,68.33,68.37,21865.0,62.2934,62.2934,62.1751,62.2115,21865.0
2022-11-16 15:10:00,68.38,68.48,68.37,68.48,13716.0,62.2206,62.3116,62.2115,62.3116,13716.0
2022-11-16 15:15:00,68.48,68.49,68.35,68.37,19529.0,62.3116,62.3207,62.1933,62.2115,19529.0
2022-11-16 15:20:00,68.37,68.6,68.36,68.6,15207.0,62.2115,62.4208,62.2024,62.4208,15207.0
2022-11-16 15:25:00,68.6,68.65,68.57,68.64,18000.0,62.4208,62.4663,62.3935,62.4572,18000.0
2022-11-16 15:30:00,68.65,68.68,68.54,68.54,31155.0,62.4663,62.4936,62.3662,62.3662,31155.0
2022-11-16 15:35:00,68.55,68.6,68.5,68.59,57939.0,62.3753,62.4208,62.3298,62.4117,57939.0
2022-11-16 15:40:00,68.6,68.62,68.53,68.57,52332.0,62.4208,62.439,62.3571,62.3935,52332.0
2022-11-16 15:45:00,68.56,68.56,68.43,68.48,42833.0,62.3844,62.3844,62.2661,62.3116,42833.0
2022-11-16 15:50:00,68.5,68.55,68.33,68.4,231837.0,62.3298,62.3753,62.1751,62.2388,231837.0
2022-11-16 15:55:00,68.39,68.4,68.28,68.34,279642.0,62.2297,62.2388,62.1296,62.1842,279642.0
2022-11-17 09:30:00,67.45,67.91,67.3,67.3,108079.0,61.3744,61.793,61.2379,61.2379,108079.0
2022-11-17 09:35:00,67.29,67.36,67.18,67.35,11226.0,61.2288,61.2925,61.1287,61.2834,11226.0
2022-11-17 09:40:00,67.36,67.54,67.27,67.51,22520.0,61.2925,61.4563,61.2106,61.429,22520.0
2022-11-17 09:45:00,67.45,67.52,67.31,67.37,38666.0,61.3744,61.4381,61.247,61.3016,38666.0
2022-11-17 09:50:00,67.36,67.49,67.3,67.43,15122.0,61.2925,61.4108,61.2379,61.3562,15122.0
2022-11-17 09:55:00,67.4,67.46,67.25,67.4,32063.0,61.3289,61.3835,61.1924,61.3289,32063.0
2022-11-17 10:00:00,67.4,67.51,67.35,67.39,28982.0,61.3289,61.429,61.2834,61.3198,28982.0
2022-11-17 10:05:00,67.39,67.58,67.39,67.44,110474.0,61.3198,61.4927,61.3198,61.3653,110474.0
2022-11-17 10:10:00,67.41,67.46,67.3,67.37,16994.0,61.338,61.3835,61.2379,61.3016,16994.0
2022-11-17 10:15:00,67.37,67.37,67.2,67.25,13441.0,61.3016,61.3016,61.1469,61.1924,13441.0
2022-11-17 10:20:00,67.23,67.35,67.21,67.23,6949.0,61.1742,61.2834,61.156,61.1742,6949.0
2022-11-17 10:25:00,67.25,67.37,67.21,67.37,15237.0,61.1924,61.3016,61.156,61.3016,15237.0
2022-11-17 10:30:00,67.36,67.38,67.15,67.28,12704.0,61.2925,61.3107,61.1014,61.2197,12704.0
2022-11-17 10:35:00,67.28,67.28,67.15,67.17,16047.0,61.2197,61.2197,61.1014,61.1196,16047.0
2022-11-17 10:40:00,67.17,67.18,67.02,67.06,20733.0,61.1196,61.1287,60.9831,61.0195,20733.0
2022-11-17 10:45:00,67.04,67.05,66.95,66.98,19184.0,61.0013,61.0104,60.9194,60.9467,19184.0
2022-11-17 10:50:00,66.97,67.12,66.94,67.11,17483.0,60.9376,61.0741,60.9103,61.065,17483.0
2022-11-17 10:55:00,67.11,67.11,66.96,67.05,9767.0,61.065,61.065,60.9285,61.0104,9767.0
2022-11-17 11:00:00,67.06,67.07,66.95,67.03,14414.0,61.0195,61.0286,60.9194,60.9922,14414.0
2022-11-17 11:05:00,67.0,67.05,66.97,67.04,6861.0,60.9649,61.0104,60.9376,61.0013,6861.0
2022-11-17 11:10:00,67.06,67.13,67.05,67.12,9575.0,61.0195,61.0832,61.0104,61.0741,9575.0
2022-11-17 11:15:00,67.14,67.15,67.08,67.12,16523.0,61.0923,61.1014,61.0377,61.0741,16523.0
2022-11-17 11:20:00,67.1,67.19,67.06,67.19,21297.0,61.0559,61.1378,61.0195,61.1378,21297.0
2022-11-17 11:25:00,67.2,67.22,67.14,67.15,15010.0,61.1469,61.1651,61.0923,61.1014,15010.0
2022-11-17 11:30:00,67.14,67.14,67.08,67.13,9914.0,61.0923,61.0923,61.0377,61.0832,9914.0
2022-11-17 11:35:00,67.14,67.15,67.02,67.04,10632.0,61.0923,61.1014,60.9831,61.0013,10632.0
2022-11-17 11:40:00,67.03,67.07,66.93,67.0,14783.0,60.9922,61.0286,60.9012,60.9649,14783.0
2022-11-17 11:45:00,67.0,67.06,66.97,67.0,22542.0,60.9649,61.0195,60.9376,60.9649,22542.0
2022-11-17 11:50:00,67.0,67.05,66.96,67.04,34963.0,60.9649,61.0104,60.9285,61.0013,34963.0
2022-11-17 11:55:00,67.04,67.22,67.04,67.13,14495.0,61.0013,61.1651,61.0013,61.0832,14495.0
2022-11-17 12:00:00,67.13,67.22,67.13,67.19,11699.0,61.0832,61.1651,61.0832,61.1378,11699.0
2022-11-17 12:05:00,67.21,67.23,67.14,67.15,11932.0,61.156,61.1742,61.0923,61.1014,11932.0
2022-11-17 12:10:00,67.14,67.19,67.14,67.18,11611.0,61.0923,61.1378,61.0923,61.1287,11611.0
2022-11-17 12:15:00,67.18,67.24,67.15,67.23,8271.0,61.1287,61.1833,61.1014,61.1742,8271.0
2022-11-17 12:20:00,67.25,67.27,67.22,67.23,11725.0,61.1924,61.2106,61.1651,61.1742,11725.0
2022-11-17 12:25:00,67.24,67.29,67.23,67.24,8084.0,61.1833,61.2288,61.1742,61.1833,8084.0
2022-11-17 12:30:00,67.24,67.27,67.18,67.24,13869.0,61.1833,61.2106,61.1287,61.1833,13869.0
2022-11-17 12:35:00,67.26,67.33,67.23,67.33,4274.0,61.2015,61.2652,61.1742,61.2652,4274.0
2022-11-17 12:40:00,67.33,67.47,67.32,67.47,22435.0,61.2652,61.3926,61.2561,61.3926,22435.0
2022-11-17 12:45:00,67.47,67.49,67.41,67.44,19286.0,61.3926,61.4108,61.338,61.3653,19286.0
2022-11-17 12:50:00,67.43,67.53,67.41,67.41,16241.0,61.3562,61.4472,61.338,61.338,16241.0
2022-11-17 12:55:00,67.4,67.42,67.36,67.39,27001.0,61.3289,61.3471,61.2925,61.3198,27001.0
2022-11-17 13:00:00,67.39,67.53,67.38,67.51,84256.0,61.3198,61.4472,61.3107,61.429,84256.0
2022-11-17 13:05:00,67.52,67.58,67.5,67.56,10850.0,61.4381,61.4927,61.4199,61.4745,10850.0
2022-11-17 13:10:00,67.57,67.64,67.57,67.62,6451.0,61.4836,61.5473,61.4836,61.5291,6451.0
2022-11-17 13:15:00,67.63,67.65,67.56,67.59,10141.0,61.5382,61.5564,61.4745,61.5018,10141.0
2022-11-17 13:20:00,67.6,67.61,67.41,67.43,105207.0,61.5109,61.52,61.338,61.3562,105207.0
2022-11-17 13:25:00,67.42,67.53,67.42,67.51,6405.0,61.3471,61.4472,61.3471,61.429,6405.0
2022-11-17 13:30:00,67.52,67.53,67.42,67.44,8881.0,61.4381,61.4472,61.3471,61.3653,8881.0
2022-11-17 13:35:00,67.43,67.52,67.43,67.5,9909.0,61.3562,61.4381,61.3562,61.4199,9909.0
2022-11-17 13:40:00,67.51,67.54,67.47,67.47,13638.0,61.429,61.4563,61.3926,61.3926,13638.0
2022-11-17 13:45:00,67.45,67.46,67.35,67.39,9458.0,61.3744,61.3835,61.2834,61.3198,9458.0
2022-11-17 13:50:00,67.39,67.5,67.37,67.48,12376.0,61.3198,61.4199,61.3016,61.4017,12376.0
2022-11-17 13:55:00,67.47,67.49,67.41,67.48,9319.0,61.3926,61.4108,61.338,61.4017,9319.0
2022-11-17 14:00:00,67.47,67.5,67.42,67.42,15160.0,61.3926,61.4199,61.3471,61.3471,15160.0
2022-11-17 14:05:00,67.42,67.42,67.33,67.34,16366.0,61.3471,61.3471,61.2652,61.2743,16366.0
2022-11-17 14:10:00,67.34,67.35,67.28,67.33,11659.0,61.2743,61.2834,61.2197,61.2652,11659.0
2022-11-17 14:15:00,67.33,67.35,67.3,67.34,17999.0,61.2652,61.2834,61.2379,61.2743,17999.0
2022-11-17 14:20:00,67.33,67.46,67.31,67.45,12942.0,61.2652,61.3835,61.247,61.3744,12942.0
2022-11-17 14:25:00,67.45,67.45,67.34,67.36,14081.0,61.3744,61.3744,61.2743,61.2925,14081.0
2022-11-17 14:30:00,67.37,67.4,67.33,67.35,13379.0,61.3016,61.3289,61.2652,61.2834,13379.0
2022-11-17 14:35:00,67.36,67.36,67.26,67.29,15032.0,61.2925,61.2925,61.2015,61.2288,15032.0
2022-11-17 14:40:00,67.3,67.33,67.12,67.17,14505.0,61.2379,61.2652,61.0741,61.1196,14505.0
2022-11-17 14:45:00,67.16,67.19,67.08,67.16,14571.0,61.1105,61.1378,61.0377,61.1105,14571.0
2022-11-17 14:50:00,67.18,67.2,67.09,67.18,24334.0,61.1287,61.1469,61.0468,61.1287,24334.0
2022-11-17 14:55:00,67.19,67.2,67.13,67.15,18188.0,61.1378,61.1469,61.0832,61.1014,18188.0
2022-11-17 15:00:00,67.16,67.21,67.1,67.14,26834.0,61.1105,61.156,61.0559,61.0923,26834.0
2022-11-17 15:05:00,67.15,67.24,67.15,67.2,23039.0,61.1014,61.1833,61.1014,61.1469,23039.0
2022-11-17 15:10:00,67.19,67.19,67.11,67.14,23157.0,61.1378,61.1378,61.065,61.0923,23157.0
2022-11-17 15:15:00,67.14,67.16,66.98,66.98,26342.0,61.0923,61.1105,60.9467,60.9467,26342.0
2022-11-17 15:20:00,66.97,66.99,66.89,66.95,17941.0,60.9376,60.9558,60.8648,60.9194,17941.0
2022-11-17 15:25:00,66.94,67.0,66.92,66.97,29619.0,60.9103,60.9649,60.8921,60.9376,29619.0
2022-11-17 15:30:00,66.98,67.06,66.94,67.02,25539.0,60.9467,61.0195,60.9103,60.9831,25539.0
2022-11-17 15:35:00,67.02,67.03,66.93,67.03,25946.0,60.9831,60.9922,60.9012,60.9922,25946.0
2022-11-17 15:40:00,67.02,67.04,66.93,66.94,23102.0,60.9831,61.0013,60.9012,60.9103,23102.0
2022-11-17 15:45:00,66.93,67.04,66.93,67.04,56067.0,60.9012,61.0013,60.9012,61.0013,56067.0
2022-11-17 15:50:00,67.04,67.1,66.98,67.03,63335.0,61.0013,61.0559,60.9467,60.9922,63335.0
2022-11-17 15:55:00,67.02,67.16,66.98,67.15,152522.0,60.9831,61.1105,60.9467,61.1014,152522.0
2022-11-18 09:30:00,67.43,68.17,67.43,67.89,115457.0,61.3562,62.0295,61.3562,61.7748,115457.0
2022-11-18 09:35:00,67.96,68.19,67.86,68.14,19758.0,61.8385,62.0477,61.7475,62.0022,19758.0
2022-11-18 09:40:00,68.14,68.26,68.03,68.15,18983.0,62.0022,62.1114,61.9021,62.0113,18983.0
2022-11-18 09:45:00,68.18,68.26,68.14,68.15,14760.0,62.0386,62.1114,62.0022,62.0113,14760.0
2022-11-18 09:50:00,68.09,68.18,68.06,68.1,14994.0,61.9567,62.0386,61.9294,61.9658,14994.0
2022-11-18 09:55:00,68.11,68.13,68.02,68.03,21257.0,61.9749,61.9931,61.893,61.9021,21257.0
2022-11-18 10:00:00,68.02,68.02,67.82,67.97,65114.0,61.893,61.893,61.7111,61.8476,65114.0
2022-11-18 10:05:00,67.96,67.99,67.9,67.94,8780.0,61.8385,61.8658,61.7839,61.8203,8780.0
2022-11-18 10:10:00,67.95,67.96,67.87,67.91,10076.0,61.8294,61.8385,61.7566,61.793,10076.0
2022-11-18 10:15:00,67.93,67.97,67.9,67.91,22626.0,61.8112,61.8476,61.7839,61.793,22626.0
2022-11-18 10:20:00,67.92,68.01,67.89,67.98,16754.0,61.8021,61.8839,61.7748,61.8567,16754.0
2022-11-18 10:25:00,67.98,68.04,67.95,68.02,11820.0,61.8567,61.9112,61.8294,61.893,11820.0
2022-11-18 10:30:00,68.03,68.03,67.91,67.91,45338.0,61.9021,61.9021,61.793,61.793,45338.0
2022-11-18 10:35:00,67.92,67.99,67.91,67.94,13770.0,61.8021,61.8658,61.793,61.8203,13770.0
2022-11-18 10:40:00,67.95,67.95,67.85,67.92,17417.0,61.8294,61.8294,61.7384,61.8021,17417.0
2022-11-18 10:45:00,67.88,67.94,67.85,67.92,3545.0,61.7657,61.8203,61.7384,61.8021,3545.0
2022-11-18 10:50:00,67.91,67.92,67.83,67.87,9080.0,61.793,61.8021,61.7202,61.7566,9080.0
2022-11-18 10:55:00,67.88,67.88,67.74,67.83,15695.0,61.7657,61.7657,61.6383,61.7202,15695.0
2022-11-18 11:00:00,67.83,67.86,67.73,67.75,17289.0,61.7202,61.7475,61.6292,61.6474,17289.0
2022-11-18 11:05:00,67.77,67.87,67.77,67.86,9987.0,61.6656,61.7566,61.6656,61.7475,9987.0
2022-11-18 11:10:00,67.87,67.9,67.84,67.89,18350.0,61.7566,61.7839,61.7293,61.7748,18350.0
2022-11-18 11:15:00,67.87,67.98,67.83,67.96,17249.0,61.7566,61.8567,61.7202,61.8385,17249.0
2022-11-18 11:20:00,67.96,68.12,67.96,68.05,28224.0,61.8385,61.984,61.8385,61.9203,28224.0
2022-11-18 11:25:00,68.05,68.15,68.05,68.14,5280.0,61.9203,62.0113,61.9203,62.0022,5280.0
2022-11-18 11:30:00,68.15,68.26,68.13,68.19,16576.0,62.0113,62.1114,61.9931,62.0477,16576.0
2022-11-18 11:35:00,68.18,68.24,68.16,68.21,7088.0,62.0386,62.0932,62.0204,62.0659,7088.0
2022-11-18 11:40:00,68.21,68.29,68.21,68.25,8411.0,62.0659,62.1387,62.0659,62.1023,8411.0
2022-11-18 11:45:00,68.27,68.27,68.17,68.22,5932.0,62.1205,62.1205,62.0295,62.075,5932.0
2022-11-18 11:50:00,68.21,68.24,68.15,68.19,7557.0,62.0659,62.0932,62.0113,62.0477,7557.0
2022-11-18 11:55:00,68.19,68.27,68.19,68.25,10266.0,62.0477,62.1205,62.0477,62.1023,10266.0
2022-11-18 12:00:00,68.26,68.27,68.18,68.24,12218.0,62.1114,62.1205,62.0386,62.0932,12218.0
2022-11-18 12:05:00,68.23,68.26,68.21,68.23,4494.0,62.0841,62.1114,62.0659,62.0841,4494.0
2022-11-18 12:10:00,68.21,68.23,68.17,68.21,7298.0,62.0659,62.0841,62.0295,62.0659,7298.0
2022-11-18 12:15:00,68.2,68.2,68.06,68.06,25711.0,62.0568,62.0568,61.9294,61.9294,25711.0
2022-11-18 12:20:00,68.06,68.07,67.98,67.99,19913.0,61.9294,61.9385,61.8567,61.8658,19913.0
2022-11-18 12:25:00,68.0,68.05,67.98,67.98,8302.0,61.8748,61.9203,61.8567,61.8567,8302.0
2022-11-18 12:30:00,68.0,68.0,67.89,67.93,25027.0,61.8748,61.8748,61.7748,61.8112,25027.0
2022-11-18 12:35:00,67.92,68.06,67.89,68.04,20484.0,61.8021,61.9294,61.7748,61.9112,20484.0
2022-11-18 12:40:00,68.05,68.1,68.02,68.03,11325.0,61.9203,61.9658,61.893,61.9021,11325.0
2022-11-18 12:45:00,68.04,68.05,67.94,68.0,9879.0,61.9112,61.9203,61.8203,61.8748,9879.0
2022-11-18 12:50:00,68.0,68.01,67.89,67.96,11969.0,61.8748,61.8839,61.7748,61.8385,11969.0
2022-11-18 12:55:00,67.96,67.98,67.93,67.95,16381.0,61.8385,61.8567,61.8112,61.8294,16381.0
2022-11-18 13:00:00,67.97,68.02,67.97,68.01,8097.0,61.8476,61.893,61.8476,61.8839,8097.0
2022-11-18 13:05:00,68.01,68.11,68.01,68.11,11398.0,61.8839,61.9749,61.8839,61.9749,11398.0
2022-11-18 13:10:00,68.11,68.2,68.11,68.19,9233.0,61.9749,62.0568,61.9749,62.0477,9233.0
2022-11-18 13:15:00,68.18,68.2,68.07,68.08,17981.0,62.0386,62.0568,61.9385,61.9476,17981.0
2022-11-18 13:20:00,68.07,68.08,68.0,68.07,14464.0,61.9385,61.9476,61.8748,61.9385,14464.0
2022-11-18 13:25:00,68.08,68.08,68.0,68.07,20080.0,61.9476,61.9476,61.8748,61.9385,20080.0
2022-11-18 13:30:00,68.06,68.14,68.06,68.11,8309.0,61.9294,62.0022,61.9294,61.9749,8309.0
2022-11-18 13:35:00,68.11,68.14,68.03,68.06,8610.0,61.9749,62.0022,61.9021,61.9294,8610.0
2022-11-18 13:40:00,68.05,68.07,68.0,68.02,4856.0,61.9203,61.9385,61.8748,61.893,4856.0
2022-11-18 13:45:00,68.01,68.03,67.99,68.0,6379.0,61.8839,61.9021,61.8658,61.8748,6379.0
2022-11-18 13:50:00,67.99,68.0,67.96,67.99,7961.0,61.8658,61.8748,61.8385,61.8658,7961.0
2022-11-18 13:55:00,68.0,68.03,67.99,67.99,5499.0,61.8748,61.9021,61.8658,61.8658,5499.0
2022-11-18 14:00:00,68.01,68.16,68.0,68.16,4706.0,61.8839,62.0204,61.8748,62.0204,4706.0
2022-11-18 14:05:00,68.15,68.16,68.11,68.16,5261.0,62.0113,62.0204,61.9749,62.0204,5261.0
2022-11-18 14:10:00,68.15,68.15,68.05,68.09,9726.0,62.0113,62.0113,61.9203,61.9567,9726.0
2022-11-18 14:15:00,68.08,68.18,68.06,68.14,17168.0,61.9476,62.0386,61.9294,62.0022,17168.0
2022-11-18 14:20:00,68.14,68.21,68.14,68.18,8688.0,62.0022,62.0659,62.0022,62.0386,8688.0
2022-11-18 14:25:00,68.17,68.21,68.12,68.2,4700.0,62.0295,62.0659,61.984,62.0568,4700.0
2022-11-18 14:30:00,68.2,68.26,68.19,68.19,8396.0,62.0568,62.1114,62.0477,62.0477,8396.0
2022-11-18 14:35:00,68.2,68.29,68.18,68.29,9930.0,62.0568,62.1387,62.0386,62.1387,9930.0
2022-11-18 14:40:00,68.28,68.37,68.26,68.35,7899.0,62.1296,62.2115,62.1114,62.1933,7899.0
2022-11-18 14:45:00,68.34,68.37,68.3,68.36,10753.0,62.1842,62.2115,62.1478,62.2024,10753.0
2022-11-18 14:50:00,68.36,68.38,68.34,68.35,9800.0,62.2024,62.2206,62.1842,62.1933,9800.0
2022-11-18 14:55:00,68.34,68.41,68.34,68.4,14501.0,62.1842,62.2479,62.1842,62.2388,14501.0
2022-11-18 15:00:00,68.37,68.46,68.37,68.4,9744.0,62.2115,62.2934,62.2115,62.2388,9744.0
2022-11-18 15:05:00,68.4,68.44,68.38,68.42,13600.0,62.2388,62.2752,62.2206,62.257,13600.0
2022-11-18 15:10:00,68.43,68.46,68.38,68.39,10698.0,62.2661,62.2934,62.2206,62.2297,10698.0
2022-11-18 15:15:00,68.39,68.41,68.28,68.31,18609.0,62.2297,62.2479,62.1296,62.1569,18609.0
2022-11-18 15:20:00,68.31,68.31,68.23,68.25,20268.0,62.1569,62.1569,62.0841,62.1023,20268.0
2022-11-18 15:25:00,68.25,68.31,68.23,68.3,20075.0,62.1023,62.1569,62.0841,62.1478,20075.0
2022-11-18 15:30:00,68.3,68.33,68.25,68.26,26437.0,62.1478,62.1751,62.1023,62.1114,26437.0
2022-11-18 15:35:00,68.26,68.31,68.22,68.3,46176.0,62.1114,62.1569,62.075,62.1478,46176.0
2022-11-18 15:40:00,68.3,68.37,68.27,68.34,34746.0,62.1478,62.2115,62.1205,62.1842,34746.0
2022-11-18 15:45:00,68.35,68.39,68.28,68.39,45712.0,62.1933,62.2297,62.1296,62.2297,45712.0
2022-11-18 15:50:00,68.4,68.49,68.2,68.28,136248.0,62.2388,62.3207,62.0568,62.1296,136248.0
2022-11-18 15:55:00,68.29,68.42,68.23,68.42,250929.0,62.1387,62.257,62.0841,62.257,250929.0
2022-11-21 09:30:00,67.93,68.64,67.93,68.49,75762.0,61.8112,62.4572,61.8112,62.3207,75762.0
2022-11-21 09:35:00,68.47,68.57,68.42,68.47,18633.0,62.3025,62.3935,62.257,62.3025,18633.0
2022-11-21 09:40:00,68.46,68.47,68.25,68.39,54537.0,62.2934,62.3025,62.1023,62.2297,54537.0
2022-11-21 09:45:00,68.44,68.62,68.44,68.54,19709.0,62.2752,62.439,62.2752,62.3662,19709.0
2022-11-21 09:50:00,68.56,68.73,68.48,68.48,24856.0,62.3844,62.5391,62.3116,62.3116,24856.0
2022-11-21 09:55:00,68.49,68.63,68.42,68.59,22845.0,62.3207,62.4481,62.257,62.4117,22845.0
2022-11-21 10:00:00,68.59,68.85,68.56,68.81,72206.0,62.4117,62.6483,62.3844,62.6119,72206.0
2022-11-21 10:05:00,68.81,69.03,68.77,68.98,27980.0,62.6119,62.8121,62.5755,62.7666,27980.0
2022-11-21 10:10:00,68.98,69.1,68.98,69.06,20302.0,62.7666,62.8758,62.7666,62.8394,20302.0
2022-11-21 10:15:00,69.04,69.09,68.94,69.05,26353.0,62.8212,62.8667,62.7302,62.8303,26353.0
2022-11-21 10:20:00,69.04,69.06,68.88,68.98,12661.0,62.8212,62.8394,62.6756,62.7666,12661.0
2022-11-21 10:25:00,68.98,69.12,68.91,69.11,9649.0,62.7666,62.894,62.7029,62.8849,9649.0
2022-11-21 10:30:00,69.11,69.16,68.98,69.03,63510.0,62.8849,62.9304,62.7666,62.8121,63510.0
2022-11-21 10:35:00,69.03,69.08,68.95,69.05,31018.0,62.8121,62.8576,62.7393,62.8303,31018.0
2022-11-21 10:40:00,69.06,69.07,68.89,68.98,19210.0,62.8394,62.8485,62.6847,62.7666,19210.0
2022-11-21 10:45:00,68.97,68.99,68.84,68.84,15702.0,62.7575,62.7757,62.6392,62.6392,15702.0
2022-11-21 10:50:00,68.84,68.95,68.83,68.85,20683.0,62.6392,62.7393,62.6301,62.6483,20683.0
2022-11-21 10:55:00,68.84,68.89,68.73,68.82,27701.0,62.6392,62.6847,62.5391,62.621,27701.0
2022-11-21 11:00:00,68.8,68.82,68.66,68.71,17850.0,62.6028,62.621,62.4754,62.5209,17850.0
2022-11-21 11:05:00,68.7,68.81,68.7,68.75,10805.0,62.5118,62.6119,62.5118,62.5573,10805.0
2022-11-21 11:10:00,68.77,68.78,68.62,68.67,11656.0,62.5755,62.5846,62.439,62.4845,11656.0
2022-11-21 11:15:00,68.68,68.69,68.57,68.57,9134.0,62.4936,62.5027,62.3935,62.3935,9134.0
2022-11-21 11:20:00,68.56,68.65,68.55,68.63,10518.0,62.3844,62.4663,62.3753,62.4481,10518.0
2022-11-21 11:25:00,68.65,68.65,68.53,68.53,7118.0,62.4663,62.4663,62.3571,62.3571,7118.0
2022-11-21 11:30:00,68.54,68.61,68.54,68.59,6574.0,62.3662,62.4299,62.3662,62.4117,6574.0
2022-11-21 11:35:00,68.62,68.66,68.58,68.59,8587.0,62.439,62.4754,62.4026,62.4117,8587.0
2022-11-21 11:40:00,68.59,68.61,68.51,68.56,10843.0,62.4117,62.4299,62.3389,62.3844,10843.0
2022-11-21 11:45:00,68.58,68.72,68.57,68.67,8579.0,62.4026,62.53,62.3935,62.4845,8579.0
2022-11-21 11:50:00,68.66,68.66,68.6,68.62,6831.0,62.4754,62.4754,62.4208,62.439,6831.0
2022-11-21 11:55:00,68.62,68.62,68.49,68.56,16592.0,62.439,62.439,62.3207,62.3844,16592.0
2022-11-21 12:00:00,68.54,68.61,68.53,68.6,10722.0,62.3662,62.4299,62.3571,62.4208,10722.0
2022-11-21 12:05:00,68.59,68.66,68.57,68.63,6201.0,62.4117,62.4754,62.3935,62.4481,6201.0
2022-11-21 12:10:00,68.62,68.73,68.62,68.71,11859.0,62.439,62.5391,62.439,62.5209,11859.0
2022-11-21 12:15:00,68.72,68.74,68.66,68.69,18408.0,62.53,62.5482,62.4754,62.5027,18408.0
2022-11-21 12:20:00,68.67,68.76,68.66,68.73,6062.0,62.4845,62.5664,62.4754,62.5391,6062.0
2022-11-21 12:25:00,68.71,68.73,68.65,68.67,5969.0,62.5209,62.5391,62.4663,62.4845,5969.0
2022-11-21 12:30:00,68.66,68.77,68.64,68.76,8083.0,62.4754,62.5755,62.4572,62.5664,8083.0
2022-11-21 12:35:00,68.75,68.8,68.71,68.79,7355.0,62.5573,62.6028,62.5209,62.5937,7355.0
2022-11-21 12:40:00,68.79,68.8,68.69,68.7,7752.0,62.5937,62.6028,62.5027,62.5118,7752.0
2022-11-21 12:45:00,68.71,68.71,68.62,68.63,7698.0,62.5209,62.5209,62.439,62.4481,7698.0
2022-11-21 12:50:00,68.64,68.67,68.62,68.66,6895.0,62.4572,62.4845,62.439,62.4754,6895.0
2022-11-21 12:55:00,68.67,68.67,68.58,68.6,6488.0,62.4845,62.4845,62.4026,62.4208,6488.0
2022-11-21 13:00:00,68.61,68.71,68.61,68.7,10626.0,62.4299,62.5209,62.4299,62.5118,10626.0
2022-11-21 13:05:00,68.7,68.75,68.67,68.75,8090.0,62.5118,62.5573,62.4845,62.5573,8090.0
2022-11-21 13:10:00,68.75,68.83,68.7,68.81,11222.0,62.5573,62.6301,62.5118,62.6119,11222.0
2022-11-21 13:15:00,68.82,68.84,68.76,68.84,5276.0,62.621,62.6392,62.5664,62.6392,5276.0
2022-11-21 13:20:00,68.85,68.87,68.8,68.82,9646.0,62.6483,62.6665,62.6028,62.621,9646.0
2022-11-21 13:25:00,68.81,68.84,68.78,68.78,9017.0,62.6119,62.6392,62.5846,62.5846,9017.0
2022-11-21 13:30:00,68.77,68.8,68.7,68.72,11110.0,62.5755,62.6028,62.5118,62.53,11110.0
2022-11-21 13:35:00,68.73,68.79,68.7,68.72,14783.0,62.5391,62.5937,62.5118,62.53,14783.0
2022-11-21 13:40:00,68.74,68.74,68.67,68.69,4373.0,62.5482,62.5482,62.4845,62.5027,4373.0
2022-11-21 13:45:00,68.69,68.71,68.64,68.67,6008.0,62.5027,62.5209,62.4572,62.4845,6008.0
2022-11-21 13:50:00,68.68,68.71,68.6,68.6,8956.0,62.4936,62.5209,62.4208,62.4208,8956.0
2022-11-21 13:55:00,68.6,68.62,68.54,68.54,7072.0,62.4208,62.439,62.3662,62.3662,7072.0
2022-11-21 14:00:00,68.55,68.63,68.54,68.63,9892.0,62.3753,62.4481,62.3662,62.4481,9892.0
2022-11-21 14:05:00,68.64,68.67,68.63,68.66,10082.0,62.4572,62.4845,62.4481,62.4754,10082.0
2022-11-21 14:10:00,68.66,68.69,68.62,68.69,10545.0,62.4754,62.5027,62.439,62.5027,10545.0
2022-11-21 14:15:00,68.68,68.73,68.68,68.69,14647.0,62.4936,62.5391,62.4936,62.5027,14647.0
2022-11-21 14:20:00,68.7,68.7,68.63,68.65,7465.0,62.5118,62.5118,62.4481,62.4663,7465.0
2022-11-21 14:25:00,68.65,68.7,68.63,68.64,6872.0,62.4663,62.5118,62.4481,62.4572,6872.0
2022-11-21 14:30:00,68.62,68.68,68.6,68.64,9712.0,62.439,62.4936,62.4208,62.4572,9712.0
2022-11-21 14:35:00,68.65,68.66,68.61,68.62,10044.0,62.4663,62.4754,62.4299,62.439,10044.0
2022-11-21 14:40:00,68.62,68.69,68.62,68.65,10491.0,62.439,62.5027,62.439,62.4663,10491.0
2022-11-21 14:45:00,68.64,68.69,68.61,68.69,12140.0,62.4572,62.5027,62.4299,62.5027,12140.0
2022-11-21 14:50:00,68.69,68.72,68.68,68.7,10436.0,62.5027,62.53,62.4936,62.5118,10436.0
2022-11-21 14:55:00,68.7,68.71,68.62,68.66,12781.0,62.5118,62.5209,62.439,62.4754,12781.0
2022-11-21 15:00:00,68.66,68.66,68.62,68.65,19178.0,62.4754,62.4754,62.439,62.4663,19178.0
2022-11-21 15:05:00,68.66,68.7,68.61,68.68,12982.0,62.4754,62.5118,62.4299,62.4936,12982.0
2022-11-21 15:10:00,68.67,68.68,68.62,68.68,13133.0,62.4845,62.4936,62.439,62.4936,13133.0
2022-11-21 15:15:00,68.68,68.72,68.68,68.7,13760.0,62.4936,62.53,62.4936,62.5118,13760.0
2022-11-21 15:20:00,68.69,68.72,68.62,68.62,17153.0,62.5027,62.53,62.439,62.439,17153.0
2022-11-21 15:25:00,68.63,68.64,68.59,68.63,17761.0,62.4481,62.4572,62.4117,62.4481,17761.0
2022-11-21 15:30:00,68.64,68.74,68.61,68.66,22068.0,62.4572,62.5482,62.4299,62.4754,22068.0
2022-11-21 15:35:00,68.67,68.79,68.61,68.77,25250.0,62.4845,62.5937,62.4299,62.5755,25250.0
2022-11-21 15:40:00,68.78,68.79,68.71,68.74,23431.0,62.5846,62.5937,62.5209,62.5482,23431.0
2022-11-21 15:45:00,68.73,68.74,68.67,68.71,32870.0,62.5391,62.5482,62.4845,62.5209,32870.0
2022-11-21 15:50:00,68.7,68.75,68.62,68.68,80871.0,62.5118,62.5573,62.439,62.4936,80871.0
2022-11-21 15:55:00,68.68,68.71,68.63,68.67,211095.0,62.4936,62.5209,62.4481,62.4845,211095.0
2022-11-22 09:30:00,69.0,69.26,68.96,69.17,41034.0,62.7848,63.0214,62.7484,62.9395,41034.0
2022-11-22 09:35:00,69.18,69.32,69.11,69.24,27712.0,62.9486,63.0759,62.8849,63.0032,27712.0
2022-11-22 09:40:00,69.27,69.41,69.19,69.27,26934.0,63.0305,63.1578,62.9577,63.0305,26934.0
2022-11-22 09:45:00,69.24,69.43,69.24,69.37,12916.0,63.0032,63.176,63.0032,63.1214,12916.0
2022-11-22 09:50:00,69.38,69.56,69.37,69.49,31879.0,63.1305,63.2943,63.1214,63.2306,31879.0
2022-11-22 09:55:00,69.48,69.62,69.43,69.6,15055.0,63.2215,63.3489,63.176,63.3307,15055.0
2022-11-22 10:00:00,69.61,69.61,69.24,69.3,22170.0,63.3398,63.3398,63.0032,63.0578,22170.0
2022-11-22 10:05:00,69.28,69.32,69.23,69.32,13886.0,63.0396,63.0759,62.9941,63.0759,13886.0
2022-11-22 10:10:00,69.32,69.4,69.29,69.39,14370.0,63.0759,63.1487,63.0487,63.1396,14370.0
2022-11-22 10:15:00,69.39,69.4,69.3,69.33,12750.0,63.1396,63.1487,63.0578,63.085,12750.0
2022-11-22 10:20:00,69.33,69.34,69.17,69.19,14495.0,63.085,63.0941,62.9395,62.9577,14495.0
2022-11-22 10:25:00,69.19,69.19,69.07,69.16,17416.0,62.9577,62.9577,62.8485,62.9304,17416.0
2022-11-22 10:30:00,69.17,69.21,69.11,69.12,12289.0,62.9395,62.9759,62.8849,62.894,12289.0
2022-11-22 10:35:00,69.11,69.15,69.05,69.06,15318.0,62.8849,62.9213,62.8303,62.8394,15318.0
2022-11-22 10:40:00,69.06,69.15,69.06,69.11,21194.0,62.8394,62.9213,62.8394,62.8849,21194.0
2022-11-22 10:45:00,69.15,69.15,68.94,68.97,16067.0,62.9213,62.9213,62.7302,62.7575,16067.0
2022-11-22 10:50:00,68.98,69.01,68.88,68.9,16210.0,62.7666,62.7939,62.6756,62.6938,16210.0
2022-11-22 10:55:00,68.9,69.03,68.9,69.01,17664.0,62.6938,62.8121,62.6938,62.7939,17664.0
2022-11-22 11:00:00,69.02,69.03,68.95,68.97,23396.0,62.803,62.8121,62.7393,62.7575,23396.0
2022-11-22 11:05:00,68.98,68.99,68.87,68.87,7666.0,62.7666,62.7757,62.6665,62.6665,7666.0
2022-11-22 11:10:00,68.88,68.9,68.85,68.86,6957.0,62.6756,62.6938,62.6483,62.6574,6957.0
2022-11-22 11:15:00,68.88,68.91,68.83,68.9,7772.0,62.6756,62.7029,62.6301,62.6938,7772.0
2022-11-22 11:20:00,68.88,68.89,68.75,68.76,5692.0,62.6756,62.6847,62.5573,62.5664,5692.0
2022-11-22 11:25:00,68.75,68.79,68.71,68.75,9451.0,62.5573,62.5937,62.5209,62.5573,9451.0
2022-11-22 11:30:00,68.75,68.87,68.75,68.85,15912.0,62.5573,62.6665,62.5573,62.6483,15912.0
2022-11-22 11:35:00,68.86,68.88,68.77,68.78,6847.0,62.6574,62.6756,62.5755,62.5846,6847.0
2022-11-22 11:40:00,68.8,68.84,68.79,68.8,4361.0,62.6028,62.6392,62.5937,62.6028,4361.0
2022-11-22 11:45:00,68.79,68.82,68.78,68.82,5544.0,62.5937,62.621,62.5846,62.621,5544.0
2022-11-22 11:50:00,68.82,68.92,68.79,68.9,8687.0,62.621,62.712,62.5937,62.6938,8687.0
2022-11-22 11:55:00,68.9,68.94,68.9,68.94,6410.0,62.6938,62.7302,62.6938,62.7302,6410.0
2022-11-22 12:00:00,68.93,68.93,68.78,68.79,14912.0,62.7211,62.7211,62.5846,62.5937,14912.0
2022-11-22 12:05:00,68.8,68.81,68.72,68.73,4887.0,62.6028,62.6119,62.53,62.5391,4887.0
2022-11-22 12:10:00,68.73,68.83,68.73,68.81,10087.0,62.5391,62.6301,62.5391,62.6119,10087.0
2022-11-22 12:15:00,68.82,68.88,68.82,68.82,9167.0,62.621,62.6756,62.621,62.621,9167.0
2022-11-22 12:20:00,68.81,68.83,68.76,68.79,13369.0,62.6119,62.6301,62.5664,62.5937,13369.0
2022-11-22 12:25:00,68.78,68.8,68.73,68.79,5982.0,62.5846,62.6028,62.5391,62.5937,5982.0
2022-11-22 12:30:00,68.79,68.87,68.79,68.84,7294.0,62.5937,62.6665,62.5937,62.6392,7294.0
2022-11-22 12:35:00,68.85,68.91,68.84,68.91,5753.0,62.6483,62.7029,62.6392,62.7029,5753.0
2022-11-22 12:40:00,68.91,68.96,68.9,68.96,6833.0,62.7029,62.7484,62.6938,62.7484,6833.0
2022-11-22 12:45:00,68.96,68.97,68.87,68.9,6685.0,62.7484,62.7575,62.6665,62.6938,6685.0
2022-11-22 12:50:00,68.9,68.93,68.85,68.85,4914.0,62.6938,62.7211,62.6483,62.6483,4914.0
2022-11-22 12:55:00,68.84,68.87,68.83,68.86,8097.0,62.6392,62.6665,62.6301,62.6574,8097.0
2022-11-22 13:00:00,68.87,68.91,68.85,68.85,10534.0,62.6665,62.7029,62.6483,62.6483,10534.0
2022-11-22 13:05:00,68.85,68.85,68.78,68.81,20758.0,62.6483,62.6483,62.5846,62.6119,20758.0
2022-11-22 13:10:00,68.8,68.84,68.8,68.81,6829.0,62.6028,62.6392,62.6028,62.6119,6829.0
2022-11-22 13:15:00,68.81,68.84,68.77,68.79,6646.0,62.6119,62.6392,62.5755,62.5937,6646.0
2022-11-22 13:20:00,68.78,68.8,68.76,68.79,5774.0,62.5846,62.6028,62.5664,62.5937,5774.0
2022-11-22 13:25:00,68.79,68.83,68.76,68.81,6126.0,62.5937,62.6301,62.5664,62.6119,6126.0
2022-11-22 13:30:00,68.82,68.84,68.72,68.73,9233.0,62.621,62.6392,62.53,62.5391,9233.0
2022-11-22 13:35:00,68.73,68.74,68.69,68.7,5261.0,62.5391,62.5482,62.5027,62.5118,5261.0
2022-11-22 13:40:00,68.7,68.78,68.7,68.77,7158.0,62.5118,62.5846,62.5118,62.5755,7158.0
2022-11-22 13:45:00,68.77,68.78,68.66,68.66,8645.0,62.5755,62.5846,62.4754,62.4754,8645.0
2022-11-22 13:50:00,68.66,68.7,68.64,68.67,13726.0,62.4754,62.5118,62.4572,62.4845,13726.0
2022-11-22 13:55:00,68.67,68.71,68.63,68.69,15388.0,62.4845,62.5209,62.4481,62.5027,15388.0
2022-11-22 14:00:00,68.7,68.74,68.68,68.73,9725.0,62.5118,62.5482,62.4936,62.5391,9725.0
2022-11-22 14:05:00,68.73,68.77,68.69,68.74,10839.0,62.5391,62.5755,62.5027,62.5482,10839.0
2022-11-22 14:10:00,68.73,68.81,68.73,68.77,32797.0,62.5391,62.6119,62.5391,62.5755,32797.0
2022-11-22 14:15:00,68.79,68.81,68.73,68.8,22569.0,62.5937,62.6119,62.5391,62.6028,22569.0
2022-11-22 14:20:00,68.8,68.8,68.73,68.77,9701.0,62.6028,62.6028,62.5391,62.5755,9701.0
2022-11-22 14:25:00,68.77,68.81,68.76,68.79,18495.0,62.5755,62.6119,62.5664,62.5937,18495.0
2022-11-22 14:30:00,68.79,68.79,68.74,68.75,13400.0,62.5937,62.5937,62.5482,62.5573,13400.0
2022-11-22 14:35:00,68.75,68.83,68.75,68.82,12509.0,62.5573,62.6301,62.5573,62.621,12509.0
2022-11-22 14:40:00,68.82,68.84,68.79,68.8,11215.0,62.621,62.6392,62.5937,62.6028,11215.0
2022-11-22 14:45:00,68.8,68.88,68.8,68.88,15466.0,62.6028,62.6756,62.6028,62.6756,15466.0
2022-11-22 14:50:00,68.9,68.94,68.88,68.93,10951.0,62.6938,62.7302,62.6756,62.7211,10951.0
2022-11-22 14:55:00,68.92,68.94,68.91,68.92,7601.0,62.712,62.7302,62.7029,62.712,7601.0
2022-11-22 15:00:00,68.92,68.96,68.91,68.95,12126.0,62.712,62.7484,62.7029,62.7393,12126.0
2022-11-22 15:05:00,68.95,68.96,68.89,68.91,10738.0,62.7393,62.7484,62.6847,62.7029,10738.0
2022-11-22 15:10:00,68.91,68.93,68.9,68.9,18172.0,62.7029,62.7211,62.6938,62.6938,18172.0
2022-11-22 15:15:00,68.91,68.94,68.85,68.87,11378.0,62.7029,62.7302,62.6483,62.6665,11378.0
2022-11-22 15:20:00,68.88,68.88,68.82,68.84,10922.0,62.6756,62.6756,62.621,62.6392,10922.0
2022-11-22 15:25:00,68.86,68.93,68.86,68.9,44131.0,62.6574,62.7211,62.6574,62.6938,44131.0
2022-11-22 15:30:00,68.9,68.95,68.87,68.88,14130.0,62.6938,62.7393,62.6665,62.6756,14130.0
2022-11-22 15:35:00,68.88,68.92,68.87,68.89,16282.0,62.6756,62.712,62.6665,62.6847,16282.0
2022-11-22 15:40:00,68.89,68.94,68.89,68.94,16408.0,62.6847,62.7302,62.6847,62.7302,16408.0
2022-11-22 15:45:00,68.94,69.04,68.93,69.0,26152.0,62.7302,62.8212,62.7211,62.7848,26152.0
2022-11-22 15:50:00,69.0,69.05,68.85,68.87,74158.0,62.7848,62.8303,62.6483,62.6665,74158.0
2022-11-22 15:55:00,68.87,68.92,68.81,68.85,219089.0,62.6665,62.712,62.6119,62.6483,219089.0
2022-11-23 09:30:00,68.68,68.92,68.68,68.8,24520.0,62.4936,62.712,62.4936,62.6028,24520.0
2022-11-23 09:35:00,68.82,68.94,68.78,68.78,7820.0,62.621,62.7302,62.5846,62.5846,7820.0
2022-11-23 09:40:00,68.76,68.88,68.68,68.84,25198.0,62.5664,62.6756,62.4936,62.6392,25198.0
2022-11-23 09:45:00,68.9,69.04,68.79,68.79,10315.0,62.6938,62.8212,62.5937,62.5937,10315.0
2022-11-23 09:50:00,68.79,68.91,68.79,68.83,11387.0,62.5937,62.7029,62.5937,62.6301,11387.0
2022-11-23 09:55:00,68.83,68.98,68.83,68.89,12161.0,62.6301,62.7666,62.6301,62.6847,12161.0
2022-11-23 10:00:00,68.92,68.94,68.82,68.85,19847.0,62.712,62.7302,62.621,62.6483,19847.0
2022-11-23 10:05:00,68.85,68.92,68.84,68.92,10754.0,62.6483,62.712,62.6392,62.712,10754.0
2022-11-23 10:10:00,68.92,68.97,68.9,68.96,4537.0,62.712,62.7575,62.6938,62.7484,4537.0
2022-11-23 10:15:00,68.95,68.95,68.85,68.89,9798.0,62.7393,62.7393,62.6483,62.6847,9798.0
2022-11-23 10:20:00,68.89,69.0,68.85,69.0,11582.0,62.6847,62.7848,62.6483,62.7848,11582.0
2022-11-23 10:25:00,69.01,69.1,68.96,69.07,7038.0,62.7939,62.8758,62.7484,62.8485,7038.0
2022-11-23 10:30:00,69.04,69.06,69.02,69.05,5757.0,62.8212,62.8394,62.803,62.8303,5757.0
2022-11-23 10:35:00,69.06,69.07,69.01,69.04,15865.0,62.8394,62.8485,62.7939,62.8212,15865.0
2022-11-23 10:40:00,69.05,69.17,69.05,69.08,15519.0,62.8303,62.9395,62.8303,62.8576,15519.0
2022-11-23 10:45:00,69.07,69.16,69.04,69.11,9283.0,62.8485,62.9304,62.8212,62.8849,9283.0
2022-11-23 10:50:00,69.1,69.1,68.97,68.97,9957.0,62.8758,62.8758,62.7575,62.7575,9957.0
2022-11-23 10:55:00,68.96,68.97,68.89,68.92,5153.0,62.7484,62.7575,62.6847,62.712,5153.0
2022-11-23 11:00:00,68.93,68.96,68.82,68.84,9895.0,62.7211,62.7484,62.621,62.6392,9895.0
2022-11-23 11:05:00,68.87,68.88,68.82,68.84,5679.0,62.6665,62.6756,62.621,62.6392,5679.0
2022-11-23 11:10:00,68.84,68.9,68.78,68.78,17297.0,62.6392,62.6938,62.5846,62.5846,17297.0
2022-11-23 11:15:00,68.79,68.85,68.73,68.78,45768.0,62.5937,62.6483,62.5391,62.5846,45768.0
2022-11-23 11:20:00,68.79,68.81,68.7,68.7,13080.0,62.5937,62.6119,62.5118,62.5118,13080.0
2022-11-23 11:25:00,68.71,68.81,68.71,68.81,8683.0,62.5209,62.6119,62.5209,62.6119,8683.0
2022-11-23 11:30:00,68.83,68.85,68.79,68.8,5210.0,62.6301,62.6483,62.5937,62.6028,5210.0
2022-11-23 11:35:00,68.81,68.82,68.77,68.79,3700.0,62.6119,62.621,62.5755,62.5937,3700.0
2022-11-23 11:40:00,68.78,68.83,68.78,68.82,4576.0,62.5846,62.6301,62.5846,62.621,4576.0
2022-11-23 11:45:00,68.83,68.84,68.75,68.76,5154.0,62.6301,62.6392,62.5573,62.5664,5154.0
2022-11-23 11:50:00,68.77,68.79,68.7,68.7,5696.0,62.5755,62.5937,62.5118,62.5118,5696.0
2022-11-23 11:55:00,68.69,68.69,68.57,68.58,6449.0,62.5027,62.5027,62.3935,62.4026,6449.0
2022-11-23 12:00:00,68.58,68.65,68.57,68.62,6580.0,62.4026,62.4663,62.3935,62.439,6580.0
2022-11-23 12:05:00,68.61,68.61,68.57,68.59,3944.0,62.4299,62.4299,62.3935,62.4117,3944.0
2022-11-23 12:10:00,68.59,68.64,68.58,68.6,6661.0,62.4117,62.4572,62.4026,62.4208,6661.0
2022-11-23 12:15:00,68.61,68.62,68.52,68.53,6980.0,62.4299,62.439,62.348,62.3571,6980.0
2022-11-23 12:20:00,68.52,68.61,68.51,68.58,4226.0,62.348,62.4299,62.3389,62.4026,4226.0
2022-11-23 12:25:00,68.57,68.65,68.55,68.65,9481.0,62.3935,62.4663,62.3753,62.4663,9481.0
2022-11-23 12:30:00,68.63,68.68,68.6,68.67,4491.0,62.4481,62.4936,62.4208,62.4845,4491.0
2022-11-23 12:35:00,68.66,68.67,68.61,68.66,5521.0,62.4754,62.4845,62.4299,62.4754,5521.0
2022-11-23 12:40:00,68.65,68.65,68.57,68.58,3994.0,62.4663,62.4663,62.3935,62.4026,3994.0
2022-11-23 12:45:00,68.61,68.65,68.6,68.6,6509.0,62.4299,62.4663,62.4208,62.4208,6509.0
2022-11-23 12:50:00,68.6,68.61,68.52,68.55,3000.0,62.4208,62.4299,62.348,62.3753,3000.0
2022-11-23 12:55:00,68.56,68.56,68.47,68.53,5793.0,62.3844,62.3844,62.3025,62.3571,5793.0
2022-11-23 13:00:00,68.52,68.58,68.5,68.55,3048.0,62.348,62.4026,62.3298,62.3753,3048.0
2022-11-23 13:05:00,68.54,68.58,68.53,68.53,3758.0,62.3662,62.4026,62.3571,62.3571,3758.0
2022-11-23 13:10:00,68.53,68.53,68.49,68.51,2997.0,62.3571,62.3571,62.3207,62.3389,2997.0
2022-11-23 13:15:00,68.51,68.55,68.48,68.51,4859.0,62.3389,62.3753,62.3116,62.3389,4859.0
2022-11-23 13:20:00,68.52,68.54,68.5,68.52,3202.0,62.348,62.3662,62.3298,62.348,3202.0
2022-11-23 13:25:00,68.52,68.59,68.52,68.58,3933.0,62.348,62.4117,62.348,62.4026,3933.0
2022-11-23 13:30:00,68.59,68.63,68.56,68.56,8679.0,62.4117,62.4481,62.3844,62.3844,8679.0
2022-11-23 13:35:00,68.57,68.63,68.56,68.61,6237.0,62.3935,62.4481,62.3844,62.4299,6237.0
2022-11-23 13:40:00,68.6,68.61,68.53,68.55,4397.0,62.4208,62.4299,62.3571,62.3753,4397.0
2022-11-23 13:45:00,68.58,68.6,68.56,68.58,3726.0,62.4026,62.4208,62.3844,62.4026,3726.0
2022-11-23 13:50:00,68.59,68.62,68.57,68.6,5164.0,62.4117,62.439,62.3935,62.4208,5164.0
2022-11-23 13:55:00,68.6,68.65,68.59,68.65,3757.0,62.4208,62.4663,62.4117,62.4663,3757.0
2022-11-23 14:00:00,68.71,68.9,68.61,68.9,18597.0,62.5209,62.6938,62.4299,62.6938,18597.0
2022-11-23 14:05:00,68.9,68.9,68.79,68.87,9493.0,62.6938,62.6938,62.5937,62.6665,9493.0
2022-11-23 14:10:00,68.88,68.89,68.81,68.89,12908.0,62.6756,62.6847,62.6119,62.6847,12908.0
2022-11-23 14:15:00,68.89,68.92,68.81,68.82,4711.0,62.6847,62.712,62.6119,62.621,4711.0
2022-11-23 14:20:00,68.83,68.95,68.82,68.95,16896.0,62.6301,62.7393,62.621,62.7393,16896.0
2022-11-23 14:25:00,68.96,69.01,68.92,68.92,8758.0,62.7484,62.7939,62.712,62.712,8758.0
2022-11-23 14:30:00,68.89,68.92,68.8,68.86,9765.0,62.6847,62.712,62.6028,62.6574,9765.0
2022-11-23 14:35:00,68.85,68.85,68.75,68.76,4453.0,62.6483,62.6483,62.5573,62.5664,4453.0
2022-11-23 14:40:00,68.77,68.87,68.77,68.85,5992.0,62.5755,62.6665,62.5755,62.6483,5992.0
2022-11-23 14:45:00,68.84,68.93,68.84,68.91,4277.0,62.6392,62.7211,62.6392,62.7029,4277.0
2022-11-23 14:50:00,68.91,68.92,68.8,68.8,11861.0,62.7029,62.712,62.6028,62.6028,11861.0
2022-11-23 14:55:00,68.82,68.85,68.8,68.82,9983.0,62.621,62.6483,62.6028,62.621,9983.0
2022-11-23 15:00:00,68.81,68.93,68.79,68.92,10653.0,62.6119,62.7211,62.5937,62.712,10653.0
2022-11-23 15:05:00,68.92,68.96,68.9,68.95,9132.0,62.712,62.7484,62.6938,62.7393,9132.0
2022-11-23 15:10:00,68.94,68.97,68.92,68.97,12178.0,62.7302,62.7575,62.712,62.7575,12178.0
2022-11-23 15:15:00,68.96,69.04,68.96,69.04,11043.0,62.7484,62.8212,62.7484,62.8212,11043.0
2022-11-23 15:20:00,69.03,69.05,68.98,69.05,11878.0,62.8121,62.8303,62.7666,62.8303,11878.0
2022-11-23 15:25:00,69.06,69.08,69.03,69.04,11911.0,62.8394,62.8576,62.8121,62.8212,11911.0
2022-11-23 15:30:00,69.04,69.08,69.02,69.07,18578.0,62.8212,62.8576,62.803,62.8485,18578.0
2022-11-23 15:35:00,69.07,69.14,69.06,69.14,16124.0,62.8485,62.9122,62.8394,62.9122,16124.0
2022-11-23 15:40:00,69.15,69.15,69.08,69.11,23305.0,62.9213,62.9213,62.8576,62.8849,23305.0
2022-11-23 15:45:00,69.11,69.15,69.07,69.15,20764.0,62.8849,62.9213,62.8485,62.9213,20764.0
2022-11-23 15:50:00,69.15,69.2,69.12,69.18,71388.0,62.9213,62.9668,62.894,62.9486,71388.0
2022-11-23 15:55:00,69.19,69.23,69.13,69.2,173100.0,62.9577,62.9941,62.9031,62.9668,173100.0
2022-11-25 09:30:00,69.38,69.77,69.38,69.74,32005.0,63.1305,63.4854,63.1305,63.4581,32005.0
2022-11-25 09:35:00,69.74,69.74,69.28,69.38,12773.0,63.4581,63.4581,63.0396,63.1305,12773.0
2022-11-25 09:40:00,69.37,69.49,69.27,69.33,25496.0,63.1214,63.2306,63.0305,63.085,25496.0
2022-11-25 09:45:00,69.34,69.57,69.33,69.46,13543.0,63.0941,63.3034,63.085,63.2033,13543.0
2022-11-25 09:50:00,69.46,69.67,69.42,69.62,16942.0,63.2033,63.3944,63.1669,63.3489,16942.0
2022-11-25 09:55:00,69.59,69.7,69.59,69.67,16582.0,63.3216,63.4217,63.3216,63.3944,16582.0
2022-11-25 10:00:00,69.67,69.73,69.59,69.67,41681.0,63.3944,63.449,63.3216,63.3944,41681.0
2022-11-25 10:05:00,69.68,69.77,69.68,69.75,16374.0,63.4035,63.4854,63.4035,63.4672,16374.0
2022-11-25 10:10:00,69.76,69.77,69.68,69.68,18407.0,63.4763,63.4854,63.4035,63.4035,18407.0
2022-11-25 10:15:00,69.7,69.78,69.66,69.74,10909.0,63.4217,63.4945,63.3853,63.4581,10909.0
2022-11-25 10:20:00,69.73,69.78,69.71,69.74,7733.0,63.449,63.4945,63.4308,63.4581,7733.0
2022-11-25 10:25:00,69.76,69.85,69.75,69.8,14611.0,63.4763,63.5582,63.4672,63.5127,14611.0
2022-11-25 10:30:00,69.78,69.84,69.75,69.77,63832.0,63.4945,63.5491,63.4672,63.4854,63832.0
2022-11-25 10:35:00,69.77,69.85,69.77,69.83,15300.0,63.4854,63.5582,63.4854,63.54,15300.0
2022-11-25 10:40:00,69.83,69.9,69.79,69.86,7045.0,63.54,63.6037,63.5036,63.5673,7045.0
2022-11-25 10:45:00,69.86,69.88,69.83,69.87,17486.0,63.5673,63.5855,63.54,63.5764,17486.0
2022-11-25 10:50:00,69.87,69.9,69.83,69.84,8310.0,63.5764,63.6037,63.54,63.5491,8310.0
2022-11-25 10:55:00,69.85,69.87,69.78,69.79,6226.0,63.5582,63.5764,63.4945,63.5036,6226.0
2022-11-25 11:00:00,69.8,69.8,69.72,69.74,9018.0,63.5127,63.5127,63.4399,63.4581,9018.0
2022-11-25 11:05:00,69.75,69.79,69.74,69.78,4998.0,63.4672,63.5036,63.4581,63.4945,4998.0
2022-11-25 11:10:00,69.79,69.79,69.7,69.7,2902.0,63.5036,63.5036,63.4217,63.4217,2902.0
2022-11-25 11:15:00,69.71,69.72,69.64,69.72,9175.0,63.4308,63.4399,63.3671,63.4399,9175.0
2022-11-25 11:20:00,69.72,69.73,69.63,69.63,9645.0,63.4399,63.449,63.358,63.358,9645.0
2022-11-25 11:25:00,69.64,69.7,69.64,69.68,13192.0,63.3671,63.4217,63.3671,63.4035,13192.0
2022-11-25 11:30:00,69.68,69.72,69.62,69.67,8227.0,63.4035,63.4399,63.3489,63.3944,8227.0
2022-11-25 11:35:00,69.68,69.7,69.65,69.67,4357.0,63.4035,63.4217,63.3762,63.3944,4357.0
2022-11-25 11:40:00,69.67,69.75,69.66,69.74,8369.0,63.3944,63.4672,63.3853,63.4581,8369.0
2022-11-25 11:45:00,69.75,69.76,69.7,69.73,14607.0,63.4672,63.4763,63.4217,63.449,14607.0
2022-11-25 11:50:00,69.72,69.73,69.64,69.67,5762.0,63.4399,63.449,63.3671,63.3944,5762.0
2022-11-25 11:55:00,69.67,69.69,69.63,69.67,5871.0,63.3944,63.4126,63.358,63.3944,5871.0
2022-11-25 12:00:00,69.67,69.7,69.67,69.69,5779.0,63.3944,63.4217,63.3944,63.4126,5779.0
2022-11-25 12:05:00,69.69,69.73,69.67,69.67,11609.0,63.4126,63.449,63.3944,63.3944,11609.0
2022-11-25 12:10:00,69.67,69.67,69.56,69.6,8083.0,63.3944,63.3944,63.2943,63.3307,8083.0
2022-11-25 12:15:00,69.6,69.68,69.58,69.67,15074.0,63.3307,63.4035,63.3125,63.3944,15074.0
2022-11-25 12:20:00,69.67,69.76,69.67,69.74,23660.0,63.3944,63.4763,63.3944,63.4581,23660.0
2022-11-25 12:25:00,69.74,69.8,69.71,69.75,62785.0,63.4581,63.5127,63.4308,63.4672,62785.0
2022-11-25 12:30:00,69.76,69.8,69.7,69.7,43313.0,63.4763,63.5127,63.4217,63.4217,43313.0
2022-11-25 12:35:00,69.69,69.71,69.64,69.66,17713.0,63.4126,63.4308,63.3671,63.3853,17713.0
2022-11-25 12:40:00,69.65,69.69,69.54,69.54,8589.0,63.3762,63.4126,63.2761,63.2761,8589.0
2022-11-25 12:45:00,69.55,69.56,69.44,69.45,13484.0,63.2852,63.2943,63.1851,63.1942,13484.0
2022-11-25 12:50:00,69.45,69.61,69.45,69.55,27671.0,63.1942,63.3398,63.1942,63.2852,27671.0
2022-11-25 12:55:00,69.53,69.66,69.47,69.64,62493.0,63.267,63.3853,63.2124,63.3671,62493.0
2022-11-28 09:30:00,69.27,69.7,69.21,69.46,46365.0,63.0305,63.4217,62.9759,63.2033,46365.0
2022-11-28 09:35:00,69.41,69.44,69.09,69.09,25129.0,63.1578,63.1851,62.8667,62.8667,25129.0
2022-11-28 09:40:00,69.06,69.07,68.64,68.7,12488.0,62.8394,62.8485,62.4572,62.5118,12488.0
2022-11-28 09:45:00,68.73,68.97,68.73,68.93,13539.0,62.5391,62.7575,62.5391,62.7211,13539.0
2022-11-28 09:50:00,68.94,68.99,68.9,68.97,11173.0,62.7302,62.7757,62.6938,62.7575,11173.0
2022-11-28 09:55:00,68.98,69.1,68.92,69.02,11317.0,62.7666,62.8758,62.712,62.803,11317.0
2022-11-28 10:00:00,69.02,69.03,68.81,68.85,13198.0,62.803,62.8121,62.6119,62.6483,13198.0
2022-11-28 10:05:00,68.85,69.02,68.85,68.98,10249.0,62.6483,62.803,62.6483,62.7666,10249.0
2022-11-28 10:10:00,68.97,69.16,68.97,69.16,9331.0,62.7575,62.9304,62.7575,62.9304,9331.0
2022-11-28 10:15:00,69.16,69.21,69.14,69.21,12276.0,62.9304,62.9759,62.9122,62.9759,12276.0
2022-11-28 10:20:00,69.2,69.25,69.12,69.19,19691.0,62.9668,63.0123,62.894,62.9577,19691.0
2022-11-28 10:25:00,69.19,69.32,69.19,69.29,63857.0,62.9577,63.0759,62.9577,63.0487,63857.0
2022-11-28 10:30:00,69.31,69.33,69.19,69.23,20745.0,63.0669,63.085,62.9577,62.9941,20745.0
2022-11-28 10:35:00,69.23,69.26,69.15,69.2,16551.0,62.9941,63.0214,62.9213,62.9668,16551.0
2022-11-28 10:40:00,69.2,69.23,69.16,69.21,12240.0,62.9668,62.9941,62.9304,62.9759,12240.0
2022-11-28 10:45:00,69.2,69.23,69.05,69.13,18025.0,62.9668,62.9941,62.8303,62.9031,18025.0
2022-11-28 10:50:00,69.12,69.16,69.06,69.07,8998.0,62.894,62.9304,62.8394,62.8485,8998.0
2022-11-28 10:55:00,69.06,69.15,69.02,69.13,12727.0,62.8394,62.9213,62.803,62.9031,12727.0
2022-11-28 11:00:00,69.12,69.12,69.05,69.06,8102.0,62.894,62.894,62.8303,62.8394,8102.0
2022-11-28 11:05:00,69.05,69.15,69.04,69.15,9248.0,62.8303,62.9213,62.8212,62.9213,9248.0
2022-11-28 11:10:00,69.15,69.16,69.11,69.15,6663.0,62.9213,62.9304,62.8849,62.9213,6663.0
2022-11-28 11:15:00,69.13,69.14,69.1,69.12,7848.0,62.9031,62.9122,62.8758,62.894,7848.0
2022-11-28 11:20:00,69.09,69.12,69.05,69.12,9026.0,62.8667,62.894,62.8303,62.894,9026.0
2022-11-28 11:25:00,69.12,69.16,69.11,69.15,6122.0,62.894,62.9304,62.8849,62.9213,6122.0
2022-11-28 11:30:00,69.16,69.29,69.16,69.27,11618.0,62.9304,63.0487,62.9304,63.0305,11618.0
2022-11-28 11:35:00,69.27,69.3,69.19,69.3,11345.0,63.0305,63.0578,62.9577,63.0578,11345.0
2022-11-28 11:40:00,69.3,69.31,69.25,69.25,6227.0,63.0578,63.0669,63.0123,63.0123,6227.0
2022-11-28 11:45:00,69.26,69.33,69.26,69.29,6236.0,63.0214,63.085,63.0214,63.0487,6236.0
2022-11-28 11:50:00,69.3,69.35,69.29,69.35,17439.0,63.0578,63.1032,63.0487,63.1032,17439.0
2022-11-28 11:55:00,69.35,69.35,69.29,69.29,12938.0,63.1032,63.1032,63.0487,63.0487,12938.0
2022-11-28 12:00:00,69.3,69.3,69.1,69.2,11074.0,63.0578,63.0578,62.8758,62.9668,11074.0
2022-11-28 12:05:00,69.24,69.35,69.17,69.17,7646.0,63.0032,63.1032,62.9395,62.9395,7646.0
2022-11-28 12:10:00,69.17,69.18,69.11,69.16,6141.0,62.9395,62.9486,62.8849,62.9304,6141.0
2022-11-28 12:15:00,69.18,69.31,69.18,69.28,8144.0,62.9486,63.0669,62.9486,63.0396,8144.0
2022-11-28 12:20:00,69.31,69.36,69.29,69.29,18252.0,63.0669,63.1123,63.0487,63.0487,18252.0
2022-11-28 12:25:00,69.3,69.4,69.28,69.39,38688.0,63.0578,63.1487,63.0396,63.1396,38688.0
2022-11-28 12:30:00,69.41,69.45,69.39,69.41,7627.0,63.1578,63.1942,63.1396,63.1578,7627.0
2022-11-28 12:35:00,69.41,69.43,69.34,69.34,15098.0,63.1578,63.176,63.0941,63.0941,15098.0
2022-11-28 12:40:00,69.35,69.37,69.32,69.36,9809.0,63.1032,63.1214,63.0759,63.1123,9809.0
2022-11-28 12:45:00,69.36,69.38,69.32,69.36,6949.0,63.1123,63.1305,63.0759,63.1123,6949.0
2022-11-28 12:50:00,69.37,69.37,69.27,69.27,17366.0,63.1214,63.1214,63.0305,63.0305,17366.0
2022-11-28 12:55:00,69.26,69.29,69.24,69.24,5117.0,63.0214,63.0487,63.0032,63.0032,5117.0
2022-11-28 13:00:00,69.24,69.24,69.16,69.21,9094.0,63.0032,63.0032,62.9304,62.9759,9094.0
2022-11-28 13:05:00,69.22,69.25,69.15,69.2,13245.0,62.985,63.0123,62.9213,62.9668,13245.0
2022-11-28 13:10:00,69.21,69.3,69.21,69.3,8424.0,62.9759,63.0578,62.9759,63.0578,8424.0
2022-11-28 13:15:00,69.31,69.31,69.25,69.25,4800.0,63.0669,63.0669,63.0123,63.0123,4800.0
2022-11-28 13:20:00,69.26,69.33,69.25,69.33,8525.0,63.0214,63.085,63.0123,63.085,8525.0
2022-11-28 13:25:00,69.33,69.35,69.3,69.34,7074.0,63.085,63.1032,63.0578,63.0941,7074.0
2022-11-28 13:30:00,69.33,69.37,69.3,69.35,9133.0,63.085,63.1214,63.0578,63.1032,9133.0
2022-11-28 13:35:00,69.34,69.38,69.33,69.37,7613.0,63.0941,63.1305,63.085,63.1214,7613.0
2022-11-28 13:40:00,69.38,69.4,69.31,69.32,5336.0,63.1305,63.1487,63.0669,63.0759,5336.0
2022-11-28 13:45:00,69.31,69.35,69.28,69.32,10249.0,63.0669,63.1032,63.0396,63.0759,10249.0
2022-11-28 13:50:00,69.32,69.35,69.29,69.31,11418.0,63.0759,63.1032,63.0487,63.0669,11418.0
2022-11-28 13:55:00,69.31,69.34,69.25,69.3,18618.0,63.0669,63.0941,63.0123,63.0578,18618.0
2022-11-28 14:00:00,69.3,69.36,69.25,69.28,7153.0,63.0578,63.1123,63.0123,63.0396,7153.0
2022-11-28 14:05:00,69.27,69.3,69.21,69.22,13798.0,63.0305,63.0578,62.9759,62.985,13798.0
2022-11-28 14:10:00,69.22,69.23,69.15,69.16,6904.0,62.985,62.9941,62.9213,62.9304,6904.0
2022-11-28 14:15:00,69.17,69.26,69.15,69.24,14198.0,62.9395,63.0214,62.9213,63.0032,14198.0
2022-11-28 14:20:00,69.24,69.33,69.23,69.3,13661.0,63.0032,63.085,62.9941,63.0578,13661.0
2022-11-28 14:25:00,69.29,69.32,69.22,69.22,11640.0,63.0487,63.0759,62.985,62.985,11640.0
2022-11-28 14:30:00,69.22,69.25,69.19,69.23,14952.0,62.985,63.0123,62.9577,62.9941,14952.0
2022-11-28 14:35:00,69.24,69.33,69.24,69.31,9018.0,63.0032,63.085,63.0032,63.0669,9018.0
2022-11-28 14:40:00,69.32,69.32,69.29,69.3,6160.0,63.0759,63.0759,63.0487,63.0578,6160.0
2022-11-28 14:45:00,69.3,69.33,69.23,69.24,15151.0,63.0578,63.085,62.9941,63.0032,15151.0
2022-11-28 14:50:00,69.24,69.31,69.23,69.27,12571.0,63.0032,63.0669,62.9941,63.0305,12571.0
2022-11-28 14:55:00,69.26,69.29,69.23,69.24,9790.0,63.0214,63.0487,62.9941,63.0032,9790.0
2022-11-28 15:00:00,69.24,69.37,69.23,69.34,13982.0,63.0032,63.1214,62.9941,63.0941,13982.0
2022-11-28 15:05:00,69.34,69.41,69.34,69.39,8964.0,63.0941,63.1578,63.0941,63.1396,8964.0
2022-11-28 15:10:00,69.39,69.41,69.31,69.34,13690.0,63.1396,63.1578,63.0669,63.0941,13690.0
2022-11-28 15:15:00,69.35,69.4,69.33,69.34,11307.0,63.1032,63.1487,63.085,63.0941,11307.0
2022-11-28 15:20:00,69.35,69.39,69.31,69.32,12840.0,63.1032,63.1396,63.0669,63.0759,12840.0
2022-11-28 15:25:00,69.31,69.34,69.29,69.33,17648.0,63.0669,63.0941,63.0487,63.085,17648.0
2022-11-28 15:30:00,69.33,69.42,69.32,69.41,26349.0,63.085,63.1669,63.0759,63.1578,26349.0
2022-11-28 15:35:00,69.41,69.45,69.37,69.39,18261.0,63.1578,63.1942,63.1214,63.1396,18261.0
2022-11-28 15:40:00,69.39,69.42,69.36,69.39,23526.0,63.1396,63.1669,63.1123,63.1396,23526.0
2022-11-28 15:45:00,69.38,69.38,69.29,69.32,28799.0,63.1305,63.1305,63.0487,63.0759,28799.0
2022-11-28 15:50:00,69.32,69.45,69.29,69.4,74256.0,63.0759,63.1942,63.0487,63.1487,74256.0
2022-11-28 15:55:00,69.39,69.45,69.34,69.39,196598.0,63.1396,63.1942,63.0941,63.1396,196598.0
2022-11-29 09:30:00,68.88,69.26,68.25,68.6,37845.0,62.6756,63.0214,62.1023,62.4208,37845.0
2022-11-29 09:35:00,68.6,68.78,68.47,68.59,11356.0,62.4208,62.5846,62.3025,62.4117,11356.0
2022-11-29 09:40:00,68.55,68.76,68.55,68.61,68931.0,62.3753,62.5664,62.3753,62.4299,68931.0
2022-11-29 09:45:00,68.59,68.71,68.5,68.68,15291.0,62.4117,62.5209,62.3298,62.4936,15291.0
2022-11-29 09:50:00,68.67,68.72,68.63,68.7,13890.0,62.4845,62.53,62.4481,62.5118,13890.0
2022-11-29 09:55:00,68.71,68.76,68.67,68.73,13420.0,62.5209,62.5664,62.4845,62.5391,13420.0
2022-11-29 10:00:00,68.73,68.86,68.72,68.84,12731.0,62.5391,62.6574,62.53,62.6392,12731.0
2022-11-29 10:05:00,68.84,68.93,68.78,68.8,13644.0,62.6392,62.7211,62.5846,62.6028,13644.0
2022-11-29 10:10:00,68.81,68.92,68.79,68.92,14578.0,62.6119,62.712,62.5937,62.712,14578.0
2022-11-29 10:15:00,68.95,68.99,68.9,68.95,12981.0,62.7393,62.7757,62.6938,62.7393,12981.0
2022-11-29 10:20:00,68.96,69.01,68.88,68.89,10849.0,62.7484,62.7939,62.6756,62.6847,10849.0
2022-11-29 10:25:00,68.89,68.91,68.81,68.88,10392.0,62.6847,62.7029,62.6119,62.6756,10392.0
2022-11-29 10:30:00,68.89,68.94,68.83,68.84,14001.0,62.6847,62.7302,62.6301,62.6392,14001.0
2022-11-29 10:35:00,68.83,68.97,68.83,68.96,15221.0,62.6301,62.7575,62.6301,62.7484,15221.0
2022-11-29 10:40:00,68.97,68.97,68.83,68.87,7551.0,62.7575,62.7575,62.6301,62.6665,7551.0
2022-11-29 10:45:00,68.87,68.95,68.86,68.89,14592.0,62.6665,62.7393,62.6574,62.6847,14592.0
2022-11-29 10:50:00,68.87,68.92,68.85,68.85,7266.0,62.6665,62.712,62.6483,62.6483,7266.0
2022-11-29 10:55:00,68.86,68.91,68.83,68.89,9917.0,62.6574,62.7029,62.6301,62.6847,9917.0
2022-11-29 11:00:00,68.89,68.95,68.82,68.84,8292.0,62.6847,62.7393,62.621,62.6392,8292.0
2022-11-29 11:05:00,68.85,68.86,68.64,68.64,6998.0,62.6483,62.6574,62.4572,62.4572,6998.0
2022-11-29 11:10:00,68.64,68.67,68.61,68.65,6698.0,62.4572,62.4845,62.4299,62.4663,6698.0
2022-11-29 11:15:00,68.65,68.65,68.5,68.5,9264.0,62.4663,62.4663,62.3298,62.3298,9264.0
2022-11-29 11:20:00,68.46,68.57,68.46,68.54,5549.0,62.2934,62.3935,62.2934,62.3662,5549.0
2022-11-29 11:25:00,68.55,68.61,68.52,68.53,7784.0,62.3753,62.4299,62.348,62.3571,7784.0
2022-11-29 11:30:00,68.51,68.67,68.51,68.65,7950.0,62.3389,62.4845,62.3389,62.4663,7950.0
2022-11-29 11:35:00,68.65,68.73,68.64,68.73,10527.0,62.4663,62.5391,62.4572,62.5391,10527.0
2022-11-29 11:40:00,68.71,68.71,68.6,68.6,8645.0,62.5209,62.5209,62.4208,62.4208,8645.0
2022-11-29 11:45:00,68.6,68.64,68.59,68.64,8961.0,62.4208,62.4572,62.4117,62.4572,8961.0
2022-11-29 11:50:00,68.65,68.74,68.65,68.73,7426.0,62.4663,62.5482,62.4663,62.5391,7426.0
2022-11-29 11:55:00,68.73,68.74,68.69,68.73,9405.0,62.5391,62.5482,62.5027,62.5391,9405.0
2022-11-29 12:00:00,68.74,68.77,68.66,68.67,11630.0,62.5482,62.5755,62.4754,62.4845,11630.0
2022-11-29 12:05:00,68.66,68.76,68.66,68.7,3901.0,62.4754,62.5664,62.4754,62.5118,3901.0
2022-11-29 12:10:00,68.71,68.71,68.64,68.66,10171.0,62.5209,62.5209,62.4572,62.4754,10171.0
2022-11-29 12:15:00,68.66,68.75,68.66,68.75,4681.0,62.4754,62.5573,62.4754,62.5573,4681.0
2022-11-29 12:20:00,68.74,68.74,68.67,68.67,5787.0,62.5482,62.5482,62.4845,62.4845,5787.0
2022-11-29 12:25:00,68.67,68.72,68.66,68.7,7787.0,62.4845,62.53,62.4754,62.5118,7787.0
2022-11-29 12:30:00,68.7,68.73,68.69,68.72,4769.0,62.5118,62.5391,62.5027,62.53,4769.0
2022-11-29 12:35:00,68.74,68.84,68.74,68.79,6699.0,62.5482,62.6392,62.5482,62.5937,6699.0
2022-11-29 12:40:00,68.79,68.79,68.72,68.74,6720.0,62.5937,62.5937,62.53,62.5482,6720.0
2022-11-29 12:45:00,68.75,68.76,68.71,68.76,7699.0,62.5573,62.5664,62.5209,62.5664,7699.0
2022-11-29 12:50:00,68.76,68.78,68.62,68.63,6135.0,62.5664,62.5846,62.439,62.4481,6135.0
2022-11-29 12:55:00,68.64,68.67,68.58,68.58,4490.0,62.4572,62.4845,62.4026,62.4026,4490.0
2022-11-29 13:00:00,68.57,68.63,68.57,68.59,6354.0,62.3935,62.4481,62.3935,62.4117,6354.0
2022-11-29 13:05:00,68.59,68.66,68.58,68.59,5455.0,62.4117,62.4754,62.4026,62.4117,5455.0
2022-11-29 13:10:00,68.6,68.66,68.58,68.66,3518.0,62.4208,62.4754,62.4026,62.4754,3518.0
2022-11-29 13:15:00,68.68,68.69,68.61,68.62,7953.0,62.4936,62.5027,62.4299,62.439,7953.0
2022-11-29 13:20:00,68.62,68.63,68.53,68.57,9359.0,62.439,62.4481,62.3571,62.3935,9359.0
2022-11-29 13:25:00,68.57,68.57,68.53,68.53,5107.0,62.3935,62.3935,62.3571,62.3571,5107.0
2022-11-29 13:30:00,68.52,68.56,68.49,68.51,9029.0,62.348,62.3844,62.3207,62.3389,9029.0
2022-11-29 13:35:00,68.51,68.56,68.48,68.54,5471.0,62.3389,62.3844,62.3116,62.3662,5471.0
2022-11-29 13:40:00,68.55,68.59,68.53,68.53,4179.0,62.3753,62.4117,62.3571,62.3571,4179.0
2022-11-29 13:45:00,68.53,68.57,68.49,68.49,5723.0,62.3571,62.3935,62.3207,62.3207,5723.0
2022-11-29 13:50:00,68.47,68.48,68.44,68.47,8569.0,62.3025,62.3116,62.2752,62.3025,8569.0
2022-11-29 13:55:00,68.48,68.54,68.46,68.53,9792.0,62.3116,62.3662,62.2934,62.3571,9792.0
2022-11-29 14:00:00,68.53,68.69,68.53,68.66,8881.0,62.3571,62.5027,62.3571,62.4754,8881.0
2022-11-29 14:05:00,68.66,68.72,68.63,68.71,7301.0,62.4754,62.53,62.4481,62.5209,7301.0
2022-11-29 14:10:00,68.71,68.77,68.7,68.76,14760.0,62.5209,62.5755,62.5118,62.5664,14760.0
2022-11-29 14:15:00,68.76,68.79,68.72,68.76,8158.0,62.5664,62.5937,62.53,62.5664,8158.0
2022-11-29 14:20:00,68.77,68.81,68.72,68.72,4914.0,62.5755,62.6119,62.53,62.53,4914.0
2022-11-29 14:25:00,68.73,68.73,68.62,68.64,8373.0,62.5391,62.5391,62.439,62.4572,8373.0
2022-11-29 14:30:00,68.63,68.65,68.6,68.63,10783.0,62.4481,62.4663,62.4208,62.4481,10783.0
2022-11-29 14:35:00,68.63,68.69,68.63,68.66,4946.0,62.4481,62.5027,62.4481,62.4754,4946.0
2022-11-29 14:40:00,68.66,68.68,68.57,68.59,7731.0,62.4754,62.4936,62.3935,62.4117,7731.0
2022-11-29 14:45:00,68.61,68.61,68.55,68.56,4818.0,62.4299,62.4299,62.3753,62.3844,4818.0
2022-11-29 14:50:00,68.58,68.65,68.58,68.59,9412.0,62.4026,62.4663,62.4026,62.4117,9412.0
2022-11-29 14:55:00,68.59,68.65,68.59,68.62,4007.0,62.4117,62.4663,62.4117,62.439,4007.0
2022-11-29 15:00:00,68.62,68.68,68.62,68.64,10494.0,62.439,62.4936,62.439,62.4572,10494.0
2022-11-29 15:05:00,68.64,68.75,68.64,68.74,4989.0,62.4572,62.5573,62.4572,62.5482,4989.0
2022-11-29 15:10:00,68.75,68.79,68.74,68.76,12573.0,62.5573,62.5937,62.5482,62.5664,12573.0
2022-11-29 15:15:00,68.76,68.78,68.72,68.76,15231.0,62.5664,62.5846,62.53,62.5664,15231.0
2022-11-29 15:20:00,68.75,68.8,68.7,68.72,11661.0,62.5573,62.6028,62.5118,62.53,11661.0
2022-11-29 15:25:00,68.73,68.75,68.69,68.74,27732.0,62.5391,62.5573,62.5027,62.5482,27732.0
2022-11-29 15:30:00,68.75,68.83,68.74,68.83,23247.0,62.5573,62.6301,62.5482,62.6301,23247.0
2022-11-29 15:35:00,68.85,68.85,68.74,68.76,13720.0,62.6483,62.6483,62.5482,62.5664,13720.0
2022-11-29 15:40:00,68.76,68.85,68.75,68.8,14871.0,62.5664,62.6483,62.5573,62.6028,14871.0
2022-11-29 15:45:00,68.79,68.87,68.76,68.86,26977.0,62.5937,62.6665,62.5664,62.6574,26977.0
2022-11-29 15:50:00,68.87,68.93,68.83,68.89,66527.0,62.6665,62.7211,62.6301,62.6847,66527.0
2022-11-29 15:55:00,68.89,68.93,68.84,68.84,117577.0,62.6847,62.7211,62.6392,62.6392,117577.0
2022-11-30 09:30:00,68.82,69.15,68.52,68.62,53340.0,62.621,62.9213,62.348,62.439,53340.0
2022-11-30 09:35:00,68.63,68.7,68.53,68.7,21200.0,62.4481,62.5118,62.3571,62.5118,21200.0
2022-11-30 09:40:00,68.7,68.98,68.7,68.92,17060.0,62.5118,62.7666,62.5118,62.712,17060.0
2022-11-30 09:45:00,68.95,69.0,68.9,68.9,19171.0,62.7393,62.7848,62.6938,62.6938,19171.0
2022-11-30 09:50:00,68.89,68.9,68.81,68.86,10906.0,62.6847,62.6938,62.6119,62.6574,10906.0
2022-11-30 09:55:00,68.84,69.09,68.8,69.09,11213.0,62.6392,62.8667,62.6028,62.8667,11213.0
2022-11-30 10:00:00,69.06,69.06,68.83,68.91,12051.0,62.8394,62.8394,62.6301,62.7029,12051.0
2022-11-30 10:05:00,68.91,68.98,68.89,68.96,8870.0,62.7029,62.7666,62.6847,62.7484,8870.0
2022-11-30 10:10:00,68.94,68.98,68.88,68.93,8142.0,62.7302,62.7666,62.6756,62.7211,8142.0
2022-11-30 10:15:00,68.92,68.97,68.89,68.9,3897.0,62.712,62.7575,62.6847,62.6938,3897.0
2022-11-30 10:20:00,68.88,68.89,68.82,68.83,7800.0,62.6756,62.6847,62.621,62.6301,7800.0
2022-11-30 10:25:00,68.83,68.83,68.7,68.78,9577.0,62.6301,62.6301,62.5118,62.5846,9577.0
2022-11-30 10:30:00,68.79,68.89,68.78,68.82,5662.0,62.5937,62.6847,62.5846,62.621,5662.0
2022-11-30 10:35:00,68.83,68.96,68.83,68.96,9026.0,62.6301,62.7484,62.6301,62.7484,9026.0
2022-11-30 10:40:00,68.95,69.0,68.92,69.0,8475.0,62.7393,62.7848,62.712,62.7848,8475.0
2022-11-30 10:45:00,69.0,69.0,68.84,68.87,11692.0,62.7848,62.7848,62.6392,62.6665,11692.0
2022-11-30 10:50:00,68.87,68.93,68.86,68.88,8026.0,62.6665,62.7211,62.6574,62.6756,8026.0
2022-11-30 10:55:00,68.88,68.95,68.85,68.88,9133.0,62.6756,62.7393,62.6483,62.6756,9133.0
2022-11-30 11:00:00,68.85,68.85,68.74,68.75,5890.0,62.6483,62.6483,62.5482,62.5573,5890.0
2022-11-30 11:05:00,68.76,68.93,68.74,68.89,9403.0,62.5664,62.7211,62.5482,62.6847,9403.0
2022-11-30 11:10:00,68.89,68.93,68.87,68.92,8645.0,62.6847,62.7211,62.6665,62.712,8645.0
2022-11-30 11:15:00,68.93,68.93,68.86,68.87,8215.0,62.7211,62.7211,62.6574,62.6665,8215.0
2022-11-30 11:20:00,68.86,68.89,68.83,68.85,9433.0,62.6574,62.6847,62.6301,62.6483,9433.0
2022-11-30 11:25:00,68.86,68.94,68.86,68.92,7383.0,62.6574,62.7302,62.6574,62.712,7383.0
2022-11-30 11:30:00,68.92,68.98,68.9,68.93,9645.0,62.712,62.7666,62.6938,62.7211,9645.0
2022-11-30 11:35:00,68.93,68.96,68.88,68.88,6392.0,62.7211,62.7484,62.6756,62.6756,6392.0
2022-11-30 11:40:00,68.89,68.92,68.86,68.87,16744.0,62.6847,62.712,62.6574,62.6665,16744.0
2022-11-30 11:45:00,68.86,68.92,68.84,68.89,21876.0,62.6574,62.712,62.6392,62.6847,21876.0
2022-11-30 11:50:00,68.89,68.9,68.83,68.86,5354.0,62.6847,62.6938,62.6301,62.6574,5354.0
2022-11-30 11:55:00,68.85,68.89,68.83,68.88,8376.0,62.6483,62.6847,62.6301,62.6756,8376.0
2022-11-30 12:00:00,68.87,68.89,68.84,68.89,10207.0,62.6665,62.6847,62.6392,62.6847,10207.0
2022-11-30 12:05:00,68.89,68.89,68.79,68.83,9830.0,62.6847,62.6847,62.5937,62.6301,9830.0
2022-11-30 12:10:00,68.83,68.84,68.79,68.83,7787.0,62.6301,62.6392,62.5937,62.6301,7787.0
2022-11-30 12:15:00,68.82,68.82,68.66,68.67,6274.0,62.621,62.621,62.4754,62.4845,6274.0
2022-11-30 12:20:00,68.65,68.68,68.62,68.68,14305.0,62.4663,62.4936,62.439,62.4936,14305.0
2022-11-30 12:25:00,68.67,68.7,68.64,68.64,9212.0,62.4845,62.5118,62.4572,62.4572,9212.0
2022-11-30 12:30:00,68.65,68.68,68.64,68.65,6617.0,62.4663,62.4936,62.4572,62.4663,6617.0
2022-11-30 12:35:00,68.64,68.68,68.61,68.61,6610.0,62.4572,62.4936,62.4299,62.4299,6610.0
2022-11-30 12:40:00,68.6,68.65,68.56,68.63,7287.0,62.4208,62.4663,62.3844,62.4481,7287.0
2022-11-30 12:45:00,68.64,68.69,68.64,68.66,5846.0,62.4572,62.5027,62.4572,62.4754,5846.0
2022-11-30 12:50:00,68.66,68.7,68.65,68.69,8385.0,62.4754,62.5118,62.4663,62.5027,8385.0
2022-11-30 12:55:00,68.71,68.76,68.69,68.73,9678.0,62.5209,62.5664,62.5027,62.5391,9678.0
2022-11-30 13:00:00,68.73,68.85,68.73,68.84,6257.0,62.5391,62.6483,62.5391,62.6392,6257.0
2022-11-30 13:05:00,68.84,68.9,68.83,68.89,9631.0,62.6392,62.6938,62.6301,62.6847,9631.0
2022-11-30 13:10:00,68.89,68.93,68.86,68.87,10756.0,62.6847,62.7211,62.6574,62.6665,10756.0
2022-11-30 13:15:00,68.87,68.91,68.84,68.84,10706.0,62.6665,62.7029,62.6392,62.6392,10706.0
2022-11-30 13:20:00,68.85,68.91,68.84,68.87,10173.0,62.6483,62.7029,62.6392,62.6665,10173.0
2022-11-30 13:25:00,68.87,68.88,68.84,68.84,7993.0,62.6665,62.6756,62.6392,62.6392,7993.0
2022-11-30 13:30:00,68.84,69.26,68.79,69.08,79820.0,62.6392,63.0214,62.5937,62.8576,79820.0
2022-11-30 13:35:00,69.09,69.43,69.08,69.33,24932.0,62.8667,63.176,62.8576,63.085,24932.0
2022-11-30 13:40:00,69.32,69.41,69.25,69.34,16466.0,63.0759,63.1578,63.0123,63.0941,16466.0
2022-11-30 13:45:00,69.32,69.34,69.13,69.28,22091.0,63.0759,63.0941,62.9031,63.0396,22091.0
2022-11-30 13:50:00,69.27,69.37,69.26,69.34,15591.0,63.0305,63.1214,63.0214,63.0941,15591.0
2022-11-30 13:55:00,69.39,69.53,69.37,69.49,40808.0,63.1396,63.267,63.1214,63.2306,40808.0
2022-11-30 14:00:00,69.51,69.64,69.51,69.62,12657.0,63.2488,63.3671,63.2488,63.3489,12657.0
2022-11-30 14:05:00,69.63,69.73,69.6,69.63,15690.0,63.358,63.449,63.3307,63.358,15690.0
2022-11-30 14:10:00,69.61,69.67,69.54,69.56,32244.0,63.3398,63.3944,63.2761,63.2943,32244.0
2022-11-30 14:15:00,69.56,69.87,69.56,69.85,33152.0,63.2943,63.5764,63.2943,63.5582,33152.0
2022-11-30 14:20:00,69.86,69.95,69.8,69.89,21181.0,63.5673,63.6492,63.5127,63.5946,21181.0
2022-11-30 14:25:00,69.87,69.98,69.85,69.94,22757.0,63.5764,63.6765,63.5582,63.6401,22757.0
2022-11-30 14:30:00,69.95,69.98,69.84,69.97,22324.0,63.6492,63.6765,63.5491,63.6674,22324.0
2022-11-30 14:35:00,69.97,70.0,69.93,69.98,16489.0,63.6674,63.6947,63.631,63.6765,16489.0
2022-11-30 14:40:00,69.97,70.09,69.97,70.01,17670.0,63.6674,63.7766,63.6674,63.7038,17670.0
2022-11-30 14:45:00,70.01,70.13,70.0,70.12,19355.0,63.7038,63.813,63.6947,63.8039,19355.0
2022-11-30 14:50:00,70.12,70.2,70.1,70.15,15348.0,63.8039,63.8767,63.7857,63.8312,15348.0
2022-11-30 14:55:00,70.15,70.17,70.08,70.1,13831.0,63.8312,63.8494,63.7675,63.7857,13831.0
2022-11-30 15:00:00,70.11,70.21,70.09,70.16,11667.0,63.7948,63.8858,63.7766,63.8403,11667.0
2022-11-30 15:05:00,70.16,70.28,70.13,70.28,33173.0,63.8403,63.9495,63.813,63.9495,33173.0
2022-11-30 15:10:00,70.29,70.35,70.26,70.32,33537.0,63.9586,64.0132,63.9313,63.9859,33537.0
2022-11-30 15:15:00,70.33,70.38,70.28,70.34,21706.0,63.995,64.0405,63.9495,64.0041,21706.0
2022-11-30 15:20:00,70.34,70.42,70.3,70.4,28796.0,64.0041,64.0769,63.9677,64.0587,28796.0
2022-11-30 15:25:00,70.39,70.42,70.37,70.4,15372.0,64.0496,64.0769,64.0314,64.0587,15372.0
2022-11-30 15:30:00,70.4,70.49,70.39,70.48,27527.0,64.0587,64.1406,64.0496,64.1315,27527.0
2022-11-30 15:35:00,70.49,70.57,70.43,70.49,28572.0,64.1406,64.2134,64.086,64.1406,28572.0
2022-11-30 15:40:00,70.49,70.54,70.43,70.47,33484.0,64.1406,64.1861,64.086,64.1224,33484.0
2022-11-30 15:45:00,70.47,70.55,70.45,70.53,81662.0,64.1224,64.1952,64.1042,64.177,81662.0
2022-11-30 15:50:00,70.54,70.58,70.06,70.27,289427.0,64.1861,64.2225,63.7493,63.9404,289427.0
2022-11-30 15:55:00,70.27,70.28,70.12,70.24,435585.0,63.9404,63.9495,63.8039,63.9131,435585.0
2022-12-01 09:30:00,70.87,71.28,70.82,71.13,55130.0,64.4863,64.8594,64.4408,64.7229,55130.0
2022-12-01 09:35:00,71.14,71.29,71.07,71.24,13729.0,64.732,64.8685,64.6683,64.823,13729.0
2022-12-01 09:40:00,71.28,71.35,71.17,71.28,19277.0,64.8594,64.9231,64.7593,64.8594,19277.0
2022-12-01 09:45:00,71.29,71.4,71.22,71.39,10744.0,64.8685,64.9686,64.8048,64.9595,10744.0
2022-12-01 09:50:00,71.39,71.49,71.36,71.39,12461.0,64.9595,65.0505,64.9322,64.9595,12461.0
2022-12-01 09:55:00,71.37,71.53,71.35,71.52,16222.0,64.9413,65.0869,64.9231,65.0778,16222.0
2022-12-01 10:00:00,71.54,71.73,71.41,71.45,21001.0,65.096,65.2689,64.9777,65.0141,21001.0
2022-12-01 10:05:00,71.45,71.52,71.41,71.5,14233.0,65.0141,65.0778,64.9777,65.0596,14233.0
2022-12-01 10:10:00,71.48,71.48,71.18,71.26,15480.0,65.0414,65.0414,64.7684,64.8412,15480.0
2022-12-01 10:15:00,71.26,71.28,71.08,71.11,20053.0,64.8412,64.8594,64.6774,64.7047,20053.0
2022-12-01 10:20:00,71.11,71.11,70.94,70.98,9820.0,64.7047,64.7047,64.55,64.5864,9820.0
2022-12-01 10:25:00,70.97,71.06,70.92,70.93,7381.0,64.5773,64.6592,64.5318,64.5409,7381.0
2022-12-01 10:30:00,70.92,71.01,70.85,70.95,8416.0,64.5318,64.6137,64.4681,64.5591,8416.0
2022-12-01 10:35:00,70.94,70.97,70.84,70.85,11629.0,64.55,64.5773,64.459,64.4681,11629.0
2022-12-01 10:40:00,70.84,70.97,70.8,70.92,18141.0,64.459,64.5773,64.4226,64.5318,18141.0
2022-12-01 10:45:00,70.92,70.92,70.75,70.79,15341.0,64.5318,64.5318,64.3771,64.4135,15341.0
2022-12-01 10:50:00,70.78,70.94,70.78,70.9,17499.0,64.4044,64.55,64.4044,64.5136,17499.0
2022-12-01 10:55:00,70.92,70.98,70.89,70.93,11092.0,64.5318,64.5864,64.5045,64.5409,11092.0
2022-12-01 11:00:00,70.9,70.91,70.78,70.78,6754.0,64.5136,64.5227,64.4044,64.4044,6754.0
2022-12-01 11:05:00,70.76,70.76,70.69,70.75,14420.0,64.3862,64.3862,64.3225,64.3771,14420.0
2022-12-01 11:10:00,70.74,70.75,70.65,70.71,13245.0,64.368,64.3771,64.2861,64.3407,13245.0
2022-12-01 11:15:00,70.73,70.73,70.51,70.52,9578.0,64.3589,64.3589,64.1588,64.1679,9578.0
2022-12-01 11:20:00,70.5,70.64,70.48,70.61,11726.0,64.1497,64.277,64.1315,64.2498,11726.0
2022-12-01 11:25:00,70.61,70.62,70.55,70.61,10021.0,64.2498,64.2589,64.1952,64.2498,10021.0
2022-12-01 11:30:00,70.62,70.66,70.57,70.62,4466.0,64.2589,64.2952,64.2134,64.2589,4466.0
2022-12-01 11:35:00,70.63,70.64,70.51,70.57,7565.0,64.268,64.277,64.1588,64.2134,7565.0
2022-12-01 11:40:00,70.58,70.72,70.57,70.72,9386.0,64.2225,64.3498,64.2134,64.3498,9386.0
2022-12-01 11:45:00,70.72,70.72,70.61,70.62,5551.0,64.3498,64.3498,64.2498,64.2589,5551.0
2022-12-01 11:50:00,70.63,70.68,70.6,70.67,6423.0,64.268,64.3134,64.2407,64.3043,6423.0
2022-12-01 11:55:00,70.68,70.77,70.63,70.73,22553.0,64.3134,64.3953,64.268,64.3589,22553.0
2022-12-01 12:00:00,70.72,70.76,70.66,70.67,19507.0,64.3498,64.3862,64.2952,64.3043,19507.0
2022-12-01 12:05:00,70.69,70.72,70.59,70.63,5907.0,64.3225,64.3498,64.2316,64.268,5907.0
2022-12-01 12:10:00,70.62,70.66,70.6,70.66,6988.0,64.2589,64.2952,64.2407,64.2952,6988.0
2022-12-01 12:15:00,70.65,70.74,70.65,70.71,10158.0,64.2861,64.368,64.2861,64.3407,10158.0
2022-12-01 12:20:00,70.71,70.83,70.7,70.82,9367.0,64.3407,64.4499,64.3316,64.4408,9367.0
2022-12-01 12:25:00,70.82,70.87,70.79,70.84,6814.0,64.4408,64.4863,64.4135,64.459,6814.0
2022-12-01 12:30:00,70.83,70.9,70.83,70.84,10064.0,64.4499,64.5136,64.4499,64.459,10064.0
2022-12-01 12:35:00,70.83,70.83,70.6,70.6,12503.0,64.4499,64.4499,64.2407,64.2407,12503.0
2022-12-01 12:40:00,70.59,70.61,70.49,70.51,10619.0,64.2316,64.2498,64.1406,64.1588,10619.0
2022-12-01 12:45:00,70.52,70.55,70.45,70.46,8106.0,64.1679,64.1952,64.1042,64.1133,8106.0
2022-12-01 12:50:00,70.46,70.52,70.38,70.39,22512.0,64.1133,64.1679,64.0405,64.0496,22512.0
2022-12-01 12:55:00,70.4,70.46,70.34,70.41,30146.0,64.0587,64.1133,64.0041,64.0678,30146.0
2022-12-01 13:00:00,70.42,70.52,70.42,70.49,12227.0,64.0769,64.1679,64.0769,64.1406,12227.0
2022-12-01 13:05:00,70.5,70.66,70.49,70.62,9141.0,64.1497,64.2952,64.1406,64.2589,9141.0
2022-12-01 13:10:00,70.63,70.63,70.52,70.54,9159.0,64.268,64.268,64.1679,64.1861,9159.0
2022-12-01 13:15:00,70.56,70.57,70.47,70.51,14437.0,64.2043,64.2134,64.1224,64.1588,14437.0
2022-12-01 13:20:00,70.5,70.57,70.49,70.5,11295.0,64.1497,64.2134,64.1406,64.1497,11295.0
2022-12-01 13:25:00,70.5,70.5,70.32,70.34,15489.0,64.1497,64.1497,63.9859,64.0041,15489.0
2022-12-01 13:30:00,70.34,70.35,70.16,70.19,13227.0,64.0041,64.0132,63.8403,63.8676,13227.0
2022-12-01 13:35:00,70.19,70.27,70.19,70.25,23112.0,63.8676,63.9404,63.8676,63.9222,23112.0
2022-12-01 13:40:00,70.25,70.39,70.25,70.34,18673.0,63.9222,64.0496,63.9222,64.0041,18673.0
2022-12-01 13:45:00,70.35,70.35,70.24,70.3,10279.0,64.0132,64.0132,63.9131,63.9677,10279.0
2022-12-01 13:50:00,70.31,70.34,70.28,70.32,12125.0,63.9768,64.0041,63.9495,63.9859,12125.0
2022-12-01 13:55:00,70.31,70.38,70.31,70.36,6491.0,63.9768,64.0405,63.9768,64.0223,6491.0
2022-12-01 14:00:00,70.36,70.36,70.18,70.18,29294.0,64.0223,64.0223,63.8585,63.8585,29294.0
2022-12-01 14:05:00,70.18,70.2,70.11,70.13,6356.0,63.8585,63.8767,63.7948,63.813,6356.0
2022-12-01 14:10:00,70.14,70.15,70.08,70.08,7770.0,63.8221,63.8312,63.7675,63.7675,7770.0
2022-12-01 14:15:00,70.09,70.19,70.08,70.19,8292.0,63.7766,63.8676,63.7675,63.8676,8292.0
2022-12-01 14:20:00,70.17,70.28,70.15,70.28,8588.0,63.8494,63.9495,63.8312,63.9495,8588.0
2022-12-01 14:25:00,70.29,70.36,70.24,70.31,15605.0,63.9586,64.0223,63.9131,63.9768,15605.0
2022-12-01 14:30:00,70.31,70.36,70.24,70.36,9823.0,63.9768,64.0223,63.9131,64.0223,9823.0
2022-12-01 14:35:00,70.37,70.46,70.34,70.41,5130.0,64.0314,64.1133,64.0041,64.0678,5130.0
2022-12-01 14:40:00,70.43,70.48,70.43,70.45,5239.0,64.086,64.1315,64.086,64.1042,5239.0
2022-12-01 14:45:00,70.45,70.55,70.45,70.55,11489.0,64.1042,64.1952,64.1042,64.1952,11489.0
2022-12-01 14:50:00,70.55,70.57,70.44,70.44,8283.0,64.1952,64.2134,64.0951,64.0951,8283.0
2022-12-01 14:55:00,70.45,70.5,70.44,70.49,5464.0,64.1042,64.1497,64.0951,64.1406,5464.0
2022-12-01 15:00:00,70.49,70.52,70.39,70.39,17672.0,64.1406,64.1679,64.0496,64.0496,17672.0
2022-12-01 15:05:00,70.38,70.42,70.34,70.38,7265.0,64.0405,64.0769,64.0041,64.0405,7265.0
2022-12-01 15:10:00,70.37,70.38,70.34,70.35,7932.0,64.0314,64.0405,64.0041,64.0132,7932.0
2022-12-01 15:15:00,70.37,70.4,70.31,70.33,11652.0,64.0314,64.0587,63.9768,63.995,11652.0
2022-12-01 15:20:00,70.34,70.35,70.23,70.31,20735.0,64.0041,64.0132,63.904,63.9768,20735.0
2022-12-01 15:25:00,70.31,70.35,70.29,70.33,8020.0,63.9768,64.0132,63.9586,63.995,8020.0
2022-12-01 15:30:00,70.33,70.34,70.27,70.33,18711.0,63.995,64.0041,63.9404,63.995,18711.0
2022-12-01 15:35:00,70.32,70.38,70.32,70.37,12261.0,63.9859,64.0405,63.9859,64.0314,12261.0
2022-12-01 15:40:00,70.36,70.5,70.34,70.5,13182.0,64.0223,64.1497,64.0041,64.1497,13182.0
2022-12-01 15:45:00,70.49,70.5,70.4,70.42,19126.0,64.1406,64.1497,64.0587,64.0769,19126.0
2022-12-01 15:50:00,70.42,70.43,70.31,70.31,52502.0,64.0769,64.086,63.9768,63.9768,52502.0
2022-12-01 15:55:00,70.31,70.32,70.18,70.19,205401.0,63.9768,63.9859,63.8585,63.8676,205401.0
2022-12-02 09:30:00,69.25,69.78,69.12,69.21,62478.0,63.0123,63.4945,62.894,62.9759,62478.0
2022-12-02 09:35:00,69.29,69.46,69.11,69.14,30418.0,63.0487,63.2033,62.8849,62.9122,30418.0
2022-12-02 09:40:00,69.15,69.16,68.92,68.98,20656.0,62.9213,62.9304,62.712,62.7666,20656.0
2022-12-02 09:45:00,68.96,69.09,68.81,68.87,15922.0,62.7484,62.8667,62.6119,62.6665,15922.0
2022-12-02 09:50:00,68.86,68.92,68.7,68.77,39513.0,62.6574,62.712,62.5118,62.5755,39513.0
2022-12-02 09:55:00,68.78,68.89,68.67,68.68,22605.0,62.5846,62.6847,62.4845,62.4936,22605.0
2022-12-02 10:00:00,68.69,68.78,68.58,68.6,19494.0,62.5027,62.5846,62.4026,62.4208,19494.0
2022-12-02 10:05:00,68.6,68.66,68.5,68.66,19851.0,62.4208,62.4754,62.3298,62.4754,19851.0
2022-12-02 10:10:00,68.66,68.84,68.65,68.84,9967.0,62.4754,62.6392,62.4663,62.6392,9967.0
2022-12-02 10:15:00,68.84,68.86,68.61,68.64,16024.0,62.6392,62.6574,62.4299,62.4572,16024.0
2022-12-02 10:20:00,68.64,68.74,68.63,68.67,29977.0,62.4572,62.5482,62.4481,62.4845,29977.0
2022-12-02 10:25:00,68.66,68.7,68.48,68.53,41104.0,62.4754,62.5118,62.3116,62.3571,41104.0
2022-12-02 10:30:00,68.53,68.67,68.47,68.65,42353.0,62.3571,62.4845,62.3025,62.4663,42353.0
2022-12-02 10:35:00,68.66,68.67,68.58,68.6,19533.0,62.4754,62.4845,62.4026,62.4208,19533.0
2022-12-02 10:40:00,68.61,68.66,68.56,68.66,21024.0,62.4299,62.4754,62.3844,62.4754,21024.0
2022-12-02 10:45:00,68.64,68.71,68.59,68.69,28406.0,62.4572,62.5209,62.4117,62.5027,28406.0
2022-12-02 10:50:00,68.71,68.84,68.67,68.72,65154.0,62.5209,62.6392,62.4845,62.53,65154.0
2022-12-02 10:55:00,68.73,68.84,68.61,68.67,57813.0,62.5391,62.6392,62.4299,62.4845,57813.0
2022-12-02 11:00:00,68.68,68.7,68.55,68.57,15349.0,62.4936,62.5118,62.3753,62.3935,15349.0
2022-12-02 11:05:00,68.6,68.64,68.51,68.56,9671.0,62.4208,62.4572,62.3389,62.3844,9671.0
2022-12-02 11:10:00,68.56,68.73,68.55,68.69,30779.0,62.3844,62.5391,62.3753,62.5027,30779.0
2022-12-02 11:15:00,68.69,68.72,68.5,68.51,36656.0,62.5027,62.53,62.3298,62.3389,36656.0
2022-12-02 11:20:00,68.51,68.68,68.49,68.62,70652.0,62.3389,62.4936,62.3207,62.439,70652.0
2022-12-02 11:25:00,68.61,68.68,68.58,68.63,26429.0,62.4299,62.4936,62.4026,62.4481,26429.0
2022-12-02 11:30:00,68.64,68.76,68.59,68.75,66241.0,62.4572,62.5664,62.4117,62.5573,66241.0
2022-12-02 11:35:00,68.75,68.83,68.72,68.81,31051.0,62.5573,62.6301,62.53,62.6119,31051.0
2022-12-02 11:40:00,68.82,68.94,68.81,68.92,26390.0,62.621,62.7302,62.6119,62.712,26390.0
2022-12-02 11:45:00,68.92,69.01,68.92,68.96,19323.0,62.712,62.7939,62.712,62.7484,19323.0
2022-12-02 11:50:00,68.96,68.99,68.9,68.92,14786.0,62.7484,62.7757,62.6938,62.712,14786.0
2022-12-02 11:55:00,68.94,68.99,68.88,68.88,10133.0,62.7302,62.7757,62.6756,62.6756,10133.0
2022-12-02 12:00:00,68.87,68.92,68.83,68.89,13604.0,62.6665,62.712,62.6301,62.6847,13604.0
2022-12-02 12:05:00,68.9,69.06,68.83,69.01,19181.0,62.6938,62.8394,62.6301,62.7939,19181.0
2022-12-02 12:10:00,69.02,69.05,68.97,69.04,15543.0,62.803,62.8303,62.7575,62.8212,15543.0
2022-12-02 12:15:00,69.03,69.09,68.99,69.0,11869.0,62.8121,62.8667,62.7757,62.7848,11869.0
2022-12-02 12:20:00,69.0,69.08,69.0,69.06,8452.0,62.7848,62.8576,62.7848,62.8394,8452.0
2022-12-02 12:25:00,69.07,69.14,69.06,69.12,11913.0,62.8485,62.9122,62.8394,62.894,11913.0
2022-12-02 12:30:00,69.12,69.18,69.11,69.12,8339.0,62.894,62.9486,62.8849,62.894,8339.0
2022-12-02 12:35:00,69.12,69.13,69.01,69.01,10457.0,62.894,62.9031,62.7939,62.7939,10457.0
2022-12-02 12:40:00,69.0,69.14,68.99,69.09,14153.0,62.7848,62.9122,62.7757,62.8667,14153.0
2022-12-02 12:45:00,69.1,69.15,69.09,69.1,6045.0,62.8758,62.9213,62.8667,62.8758,6045.0
2022-12-02 12:50:00,69.09,69.11,69.02,69.02,15519.0,62.8667,62.8849,62.803,62.803,15519.0
2022-12-02 12:55:00,69.02,69.04,68.86,68.86,12280.0,62.803,62.8212,62.6574,62.6574,12280.0
2022-12-02 13:00:00,68.86,68.92,68.85,68.86,23335.0,62.6574,62.712,62.6483,62.6574,23335.0
2022-12-02 13:05:00,68.85,68.9,68.83,68.85,15630.0,62.6483,62.6938,62.6301,62.6483,15630.0
2022-12-02 13:10:00,68.84,68.9,68.81,68.88,19723.0,62.6392,62.6938,62.6119,62.6756,19723.0
2022-12-02 13:15:00,68.86,68.91,68.83,68.84,21117.0,62.6574,62.7029,62.6301,62.6392,21117.0
2022-12-02 13:20:00,68.83,68.99,68.82,68.98,53923.0,62.6301,62.7757,62.621,62.7666,53923.0
2022-12-02 13:25:00,68.98,69.0,68.92,68.99,9165.0,62.7666,62.7848,62.712,62.7757,9165.0
2022-12-02 13:30:00,68.98,69.07,68.98,69.03,14634.0,62.7666,62.8485,62.7666,62.8121,14634.0
2022-12-02 13:35:00,69.02,69.04,68.97,69.02,17844.0,62.803,62.8212,62.7575,62.803,17844.0
2022-12-02 13:40:00,69.02,69.11,69.02,69.11,17477.0,62.803,62.8849,62.803,62.8849,17477.0
2022-12-02 13:45:00,69.13,69.21,69.12,69.21,14922.0,62.9031,62.9759,62.894,62.9759,14922.0
2022-12-02 13:50:00,69.21,69.22,69.11,69.11,23796.0,62.9759,62.985,62.8849,62.8849,23796.0
2022-12-02 13:55:00,69.11,69.11,69.05,69.06,13569.0,62.8849,62.8849,62.8303,62.8394,13569.0
2022-12-02 14:00:00,69.07,69.13,69.03,69.12,18830.0,62.8485,62.9031,62.8121,62.894,18830.0
2022-12-02 14:05:00,69.12,69.15,69.02,69.03,17988.0,62.894,62.9213,62.803,62.8121,17988.0
2022-12-02 14:10:00,69.02,69.08,69.01,69.08,6057.0,62.803,62.8576,62.7939,62.8576,6057.0
2022-12-02 14:15:00,69.09,69.21,69.08,69.21,10758.0,62.8667,62.9759,62.8576,62.9759,10758.0
2022-12-02 14:20:00,69.21,69.23,69.15,69.2,9741.0,62.9759,62.9941,62.9213,62.9668,9741.0
2022-12-02 14:25:00,69.2,69.22,69.17,69.18,8787.0,62.9668,62.985,62.9395,62.9486,8787.0
2022-12-02 14:30:00,69.16,69.18,69.12,69.14,10859.0,62.9304,62.9486,62.894,62.9122,10859.0
2022-12-02 14:35:00,69.15,69.2,69.13,69.13,10466.0,62.9213,62.9668,62.9031,62.9031,10466.0
2022-12-02 14:40:00,69.16,69.16,69.08,69.08,12432.0,62.9304,62.9304,62.8576,62.8576,12432.0
2022-12-02 14:45:00,69.09,69.14,69.08,69.12,9777.0,62.8667,62.9122,62.8576,62.894,9777.0
2022-12-02 14:50:00,69.12,69.13,69.08,69.12,6800.0,62.894,62.9031,62.8576,62.894,6800.0
2022-12-02 14:55:00,69.12,69.2,69.11,69.17,13332.0,62.894,62.9668,62.8849,62.9395,13332.0
2022-12-02 15:00:00,69.18,69.37,69.18,69.34,24156.0,62.9486,63.1214,62.9486,63.0941,24156.0
2022-12-02 15:05:00,69.33,69.38,69.28,69.37,19220.0,63.085,63.1305,63.0396,63.1214,19220.0
2022-12-02 15:10:00,69.36,69.37,69.25,69.3,13825.0,63.1123,63.1214,63.0123,63.0578,13825.0
2022-12-02 15:15:00,69.29,69.36,69.23,69.33,20567.0,63.0487,63.1123,62.9941,63.085,20567.0
2022-12-02 15:20:00,69.34,69.34,69.27,69.27,13251.0,63.0941,63.0941,63.0305,63.0305,13251.0
2022-12-02 15:25:00,69.27,69.29,69.16,69.17,16404.0,63.0305,63.0487,62.9304,62.9395,16404.0
2022-12-02 15:30:00,69.18,69.19,69.08,69.1,15921.0,62.9486,62.9577,62.8576,62.8758,15921.0
2022-12-02 15:35:00,69.09,69.1,68.96,69.0,26981.0,62.8667,62.8758,62.7484,62.7848,26981.0
2022-12-02 15:40:00,69.01,69.06,69.0,69.04,14734.0,62.7939,62.8394,62.7848,62.8212,14734.0
2022-12-02 15:45:00,69.03,69.03,68.95,69.03,57076.0,62.8121,62.8121,62.7393,62.8121,57076.0
2022-12-02 15:50:00,69.04,69.1,69.01,69.08,56652.0,62.8212,62.8758,62.7939,62.8576,56652.0
2022-12-02 15:55:00,69.08,69.15,69.06,69.14,96918.0,62.8576,62.9213,62.8394,62.9122,96918.0
2022-12-05 09:30:00,68.77,68.97,68.43,68.95,38605.0,62.5755,62.7575,62.2661,62.7393,38605.0
2022-12-05 09:35:00,68.89,68.89,68.63,68.8,12969.0,62.6847,62.6847,62.4481,62.6028,12969.0
2022-12-05 09:40:00,68.8,68.89,68.72,68.81,17358.0,62.6028,62.6847,62.53,62.6119,17358.0
2022-12-05 09:45:00,68.78,68.98,68.78,68.9,12349.0,62.5846,62.7666,62.5846,62.6938,12349.0
2022-12-05 09:50:00,68.91,68.96,68.83,68.83,7459.0,62.7029,62.7484,62.6301,62.6301,7459.0
2022-12-05 09:55:00,68.83,68.86,68.79,68.85,6597.0,62.6301,62.6574,62.5937,62.6483,6597.0
2022-12-05 10:00:00,68.86,68.86,68.65,68.81,26382.0,62.6574,62.6574,62.4663,62.6119,26382.0
2022-12-05 10:05:00,68.82,68.82,68.61,68.68,21136.0,62.621,62.621,62.4299,62.4936,21136.0
2022-12-05 10:10:00,68.66,68.74,68.63,68.71,20695.0,62.4754,62.5482,62.4481,62.5209,20695.0
2022-12-05 10:15:00,68.69,68.85,68.63,68.75,25794.0,62.5027,62.6483,62.4481,62.5573,25794.0
2022-12-05 10:20:00,68.79,68.79,68.63,68.65,9842.0,62.5937,62.5937,62.4481,62.4663,9842.0
2022-12-05 10:25:00,68.66,68.68,68.57,68.6,16700.0,62.4754,62.4936,62.3935,62.4208,16700.0
2022-12-05 10:30:00,68.59,68.74,68.55,68.73,9809.0,62.4117,62.5482,62.3753,62.5391,9809.0
2022-12-05 10:35:00,68.76,68.83,68.73,68.82,11134.0,62.5664,62.6301,62.5391,62.621,11134.0
2022-12-05 10:40:00,68.83,68.88,68.77,68.8,18443.0,62.6301,62.6756,62.5755,62.6028,18443.0
2022-12-05 10:45:00,68.79,68.87,68.79,68.82,14429.0,62.5937,62.6665,62.5937,62.621,14429.0
2022-12-05 10:50:00,68.81,68.84,68.77,68.8,5010.0,62.6119,62.6392,62.5755,62.6028,5010.0
2022-12-05 10:55:00,68.81,68.87,68.8,68.84,25676.0,62.6119,62.6665,62.6028,62.6392,25676.0
2022-12-05 11:00:00,68.84,68.86,68.75,68.79,40723.0,62.6392,62.6574,62.5573,62.5937,40723.0
2022-12-05 11:05:00,68.8,68.81,68.74,68.79,7001.0,62.6028,62.6119,62.5482,62.5937,7001.0
2022-12-05 11:10:00,68.8,68.81,68.75,68.77,15062.0,62.6028,62.6119,62.5573,62.5755,15062.0
2022-12-05 11:15:00,68.76,68.76,68.67,68.7,7771.0,62.5664,62.5664,62.4845,62.5118,7771.0
2022-12-05 11:20:00,68.66,68.72,68.64,68.69,6182.0,62.4754,62.53,62.4572,62.5027,6182.0
2022-12-05 11:25:00,68.69,68.77,68.69,68.75,17848.0,62.5027,62.5755,62.5027,62.5573,17848.0
2022-12-05 11:30:00,68.75,68.76,68.67,68.67,10958.0,62.5573,62.5664,62.4845,62.4845,10958.0
2022-12-05 11:35:00,68.67,68.78,68.66,68.77,16926.0,62.4845,62.5846,62.4754,62.5755,16926.0
2022-12-05 11:40:00,68.76,68.8,68.74,68.76,8916.0,62.5664,62.6028,62.5482,62.5664,8916.0
2022-12-05 11:45:00,68.76,68.79,68.7,68.7,10576.0,62.5664,62.5937,62.5118,62.5118,10576.0
2022-12-05 11:50:00,68.72,68.74,68.65,68.66,9497.0,62.53,62.5482,62.4663,62.4754,9497.0
2022-12-05 11:55:00,68.66,68.66,68.5,68.5,10253.0,62.4754,62.4754,62.3298,62.3298,10253.0
2022-12-05 12:00:00,68.49,68.49,68.42,68.43,15088.0,62.3207,62.3207,62.257,62.2661,15088.0
2022-12-05 12:05:00,68.43,68.51,68.43,68.5,16032.0,62.2661,62.3389,62.2661,62.3298,16032.0
2022-12-05 12:10:00,68.48,68.53,68.47,68.49,7407.0,62.3116,62.3571,62.3025,62.3207,7407.0
2022-12-05 12:15:00,68.49,68.59,68.49,68.58,13722.0,62.3207,62.4117,62.3207,62.4026,13722.0
2022-12-05 12:20:00,68.59,68.65,68.56,68.63,9460.0,62.4117,62.4663,62.3844,62.4481,9460.0
2022-12-05 12:25:00,68.64,68.65,68.58,68.62,11537.0,62.4572,62.4663,62.4026,62.439,11537.0
2022-12-05 12:30:00,68.61,68.63,68.54,68.57,11648.0,62.4299,62.4481,62.3662,62.3935,11648.0
2022-12-05 12:35:00,68.57,68.61,68.54,68.55,6727.0,62.3935,62.4299,62.3662,62.3753,6727.0
2022-12-05 12:40:00,68.55,68.56,68.48,68.5,7029.0,62.3753,62.3844,62.3116,62.3298,7029.0
2022-12-05 12:45:00,68.5,68.6,68.5,68.58,10747.0,62.3298,62.4208,62.3298,62.4026,10747.0
2022-12-05 12:50:00,68.58,68.59,68.48,68.49,8725.0,62.4026,62.4117,62.3116,62.3207,8725.0
2022-12-05 12:55:00,68.48,68.55,68.48,68.51,9589.0,62.3116,62.3753,62.3116,62.3389,9589.0
2022-12-05 13:00:00,68.51,68.58,68.51,68.58,7493.0,62.3389,62.4026,62.3389,62.4026,7493.0
2022-12-05 13:05:00,68.58,68.6,68.55,68.59,5400.0,62.4026,62.4208,62.3753,62.4117,5400.0
2022-12-05 13:10:00,68.59,68.66,68.55,68.64,6307.0,62.4117,62.4754,62.3753,62.4572,6307.0
2022-12-05 13:15:00,68.65,68.74,68.63,68.73,8656.0,62.4663,62.5482,62.4481,62.5391,8656.0
2022-12-05 13:20:00,68.75,68.75,68.68,68.68,11628.0,62.5573,62.5573,62.4936,62.4936,11628.0
2022-12-05 13:25:00,68.68,68.73,68.66,68.7,7254.0,62.4936,62.5391,62.4754,62.5118,7254.0
2022-12-05 13:30:00,68.7,68.75,68.7,68.72,5560.0,62.5118,62.5573,62.5118,62.53,5560.0
2022-12-05 13:35:00,68.73,68.74,68.66,68.69,6334.0,62.5391,62.5482,62.4754,62.5027,6334.0
2022-12-05 13:40:00,68.69,68.71,68.6,68.64,13887.0,62.5027,62.5209,62.4208,62.4572,13887.0
2022-12-05 13:45:00,68.64,68.64,68.56,68.6,8408.0,62.4572,62.4572,62.3844,62.4208,8408.0
2022-12-05 13:50:00,68.6,68.63,68.57,68.62,9770.0,62.4208,62.4481,62.3935,62.439,9770.0
2022-12-05 13:55:00,68.62,68.62,68.52,68.54,13344.0,62.439,62.439,62.348,62.3662,13344.0
2022-12-05 14:00:00,68.54,68.55,68.49,68.49,9832.0,62.3662,62.3753,62.3207,62.3207,9832.0
2022-12-05 14:05:00,68.49,68.53,68.45,68.53,13493.0,62.3207,62.3571,62.2843,62.3571,13493.0
2022-12-05 14:10:00,68.53,68.6,68.52,68.58,6139.0,62.3571,62.4208,62.348,62.4026,6139.0
2022-12-05 14:15:00,68.57,68.6,68.53,68.57,12655.0,62.3935,62.4208,62.3571,62.3935,12655.0
2022-12-05 14:20:00,68.57,68.6,68.49,68.5,13434.0,62.3935,62.4208,62.3207,62.3298,13434.0
2022-12-05 14:25:00,68.51,68.54,68.46,68.5,10166.0,62.3389,62.3662,62.2934,62.3298,10166.0
2022-12-05 14:30:00,68.5,68.5,68.45,68.5,6135.0,62.3298,62.3298,62.2843,62.3298,6135.0
2022-12-05 14:35:00,68.49,68.56,68.47,68.53,12717.0,62.3207,62.3844,62.3025,62.3571,12717.0
2022-12-05 14:40:00,68.52,68.53,68.46,68.48,9395.0,62.348,62.3571,62.2934,62.3116,9395.0
2022-12-05 14:45:00,68.48,68.54,68.45,68.53,11109.0,62.3116,62.3662,62.2843,62.3571,11109.0
2022-12-05 14:50:00,68.53,68.61,68.53,68.59,9656.0,62.3571,62.4299,62.3571,62.4117,9656.0
2022-12-05 14:55:00,68.59,68.68,68.57,68.65,9940.0,62.4117,62.4936,62.3935,62.4663,9940.0
2022-12-05 15:00:00,68.66,68.7,68.63,68.66,13802.0,62.4754,62.5118,62.4481,62.4754,13802.0
2022-12-05 15:05:00,68.67,68.73,68.64,68.7,13640.0,62.4845,62.5391,62.4572,62.5118,13640.0
2022-12-05 15:10:00,68.7,68.73,68.65,68.73,19227.0,62.5118,62.5391,62.4663,62.5391,19227.0
2022-12-05 15:15:00,68.72,68.76,68.71,68.76,15087.0,62.53,62.5664,62.5209,62.5664,15087.0
2022-12-05 15:20:00,68.76,68.81,68.75,68.79,13824.0,62.5664,62.6119,62.5573,62.5937,13824.0
2022-12-05 15:25:00,68.8,68.81,68.71,68.73,16984.0,62.6028,62.6119,62.5209,62.5391,16984.0
2022-12-05 15:30:00,68.73,68.86,68.73,68.84,22514.0,62.5391,62.6574,62.5391,62.6392,22514.0
2022-12-05 15:35:00,68.83,68.89,68.82,68.83,24319.0,62.6301,62.6847,62.621,62.6301,24319.0
2022-12-05 15:40:00,68.82,68.86,68.79,68.83,29795.0,62.621,62.6574,62.5937,62.6301,29795.0
2022-12-05 15:45:00,68.83,68.86,68.78,68.83,36612.0,62.6301,62.6574,62.5846,62.6301,36612.0
2022-12-05 15:50:00,68.82,68.85,68.76,68.78,91521.0,62.621,62.6483,62.5664,62.5846,91521.0
2022-12-05 15:55:00,68.78,68.79,68.67,68.69,157117.0,62.5846,62.5937,62.4845,62.5027,157117.0
2022-12-06 09:30:00,68.68,68.8,68.58,68.72,36472.0,62.4936,62.6028,62.4026,62.53,36472.0
2022-12-06 09:35:00,68.73,68.76,68.59,68.7,14754.0,62.5391,62.5664,62.4117,62.5118,14754.0
2022-12-06 09:40:00,68.73,69.05,68.73,68.91,19746.0,62.5391,62.8303,62.5391,62.7029,19746.0
2022-12-06 09:45:00,68.9,69.02,68.84,69.0,16511.0,62.6938,62.803,62.6392,62.7848,16511.0
2022-12-06 09:50:00,68.99,69.05,68.93,68.96,7698.0,62.7757,62.8303,62.7211,62.7484,7698.0
2022-12-06 09:55:00,68.98,68.98,68.79,68.92,12651.0,62.7666,62.7666,62.5937,62.712,12651.0
2022-12-06 10:00:00,68.93,68.96,68.88,68.92,13095.0,62.7211,62.7484,62.6756,62.712,13095.0
2022-12-06 10:05:00,68.92,68.94,68.8,68.87,23803.0,62.712,62.7302,62.6028,62.6665,23803.0
2022-12-06 10:10:00,68.87,68.88,68.72,68.77,22493.0,62.6665,62.6756,62.53,62.5755,22493.0
2022-12-06 10:15:00,68.79,68.92,68.72,68.92,14398.0,62.5937,62.712,62.53,62.712,14398.0
2022-12-06 10:20:00,68.94,68.95,68.83,68.86,7401.0,62.7302,62.7393,62.6301,62.6574,7401.0
2022-12-06 10:25:00,68.86,68.9,68.73,68.75,7583.0,62.6574,62.6938,62.5391,62.5573,7583.0
2022-12-06 10:30:00,68.77,68.78,68.72,68.73,5534.0,62.5755,62.5846,62.53,62.5391,5534.0
2022-12-06 10:35:00,68.72,68.76,68.66,68.73,52798.0,62.53,62.5664,62.4754,62.5391,52798.0
2022-12-06 10:40:00,68.73,68.74,68.65,68.73,51680.0,62.5391,62.5482,62.4663,62.5391,51680.0
2022-12-06 10:45:00,68.76,68.86,68.74,68.84,15893.0,62.5664,62.6574,62.5482,62.6392,15893.0
2022-12-06 10:50:00,68.83,68.85,68.78,68.78,10116.0,62.6301,62.6483,62.5846,62.5846,10116.0
2022-12-06 10:55:00,68.78,68.78,68.68,68.73,10448.0,62.5846,62.5846,62.4936,62.5391,10448.0
2022-12-06 11:00:00,68.72,68.81,68.72,68.79,7168.0,62.53,62.6119,62.53,62.5937,7168.0
2022-12-06 11:05:00,68.79,68.83,68.75,68.76,10701.0,62.5937,62.6301,62.5573,62.5664,10701.0
2022-12-06 11:10:00,68.75,68.87,68.75,68.78,8278.0,62.5573,62.6665,62.5573,62.5846,8278.0
2022-12-06 11:15:00,68.77,68.81,68.72,68.8,7555.0,62.5755,62.6119,62.53,62.6028,7555.0
2022-12-06 11:20:00,68.79,68.88,68.77,68.85,20474.0,62.5937,62.6756,62.5755,62.6483,20474.0
2022-12-06 11:25:00,68.83,68.94,68.76,68.9,46173.0,62.6301,62.7302,62.5664,62.6938,46173.0
2022-12-06 11:30:00,68.9,68.99,68.87,68.91,4597.0,62.6938,62.7757,62.6665,62.7029,4597.0
2022-12-06 11:35:00,68.91,68.97,68.89,68.92,27056.0,62.7029,62.7575,62.6847,62.712,27056.0
2022-12-06 11:40:00,68.9,68.98,68.86,68.96,15659.0,62.6938,62.7666,62.6574,62.7484,15659.0
2022-12-06 11:45:00,68.98,68.99,68.93,68.95,22016.0,62.7666,62.7757,62.7211,62.7393,22016.0
2022-12-06 11:50:00,68.96,68.96,68.87,68.91,18079.0,62.7484,62.7484,62.6665,62.7029,18079.0
2022-12-06 11:55:00,68.93,68.98,68.9,68.91,27131.0,62.7211,62.7666,62.6938,62.7029,27131.0
2022-12-06 12:00:00,68.93,69.03,68.93,69.02,7049.0,62.7211,62.8121,62.7211,62.803,7049.0
2022-12-06 12:05:00,69.03,69.09,68.99,69.02,13728.0,62.8121,62.8667,62.7757,62.803,13728.0
2022-12-06 12:10:00,69.01,69.01,68.92,68.97,12076.0,62.7939,62.7939,62.712,62.7575,12076.0
2022-12-06 12:15:00,68.97,69.02,68.88,68.93,28293.0,62.7575,62.803,62.6756,62.7211,28293.0
2022-12-06 12:20:00,68.94,68.97,68.89,68.93,16836.0,62.7302,62.7575,62.6847,62.7211,16836.0
2022-12-06 12:25:00,68.93,68.97,68.92,68.97,11746.0,62.7211,62.7575,62.712,62.7575,11746.0
2022-12-06 12:30:00,68.98,69.02,68.94,69.01,10094.0,62.7666,62.803,62.7302,62.7939,10094.0
2022-12-06 12:35:00,69.02,69.03,68.96,68.98,7990.0,62.803,62.8121,62.7484,62.7666,7990.0
2022-12-06 12:40:00,68.99,69.01,68.96,68.98,2195.0,62.7757,62.7939,62.7484,62.7666,2195.0
2022-12-06 12:45:00,68.98,69.03,68.96,69.02,5936.0,62.7666,62.8121,62.7484,62.803,5936.0
2022-12-06 12:50:00,69.01,69.04,68.98,69.04,6851.0,62.7939,62.8212,62.7666,62.8212,6851.0
2022-12-06 12:55:00,69.02,69.04,68.99,69.0,4704.0,62.803,62.8212,62.7757,62.7848,4704.0
2022-12-06 13:00:00,69.0,69.0,68.94,68.98,7893.0,62.7848,62.7848,62.7302,62.7666,7893.0
2022-12-06 13:05:00,68.96,69.01,68.93,68.96,12294.0,62.7484,62.7939,62.7211,62.7484,12294.0
2022-12-06 13:10:00,68.95,68.96,68.9,68.94,7626.0,62.7393,62.7484,62.6938,62.7302,7626.0
2022-12-06 13:15:00,68.95,68.97,68.92,68.93,6282.0,62.7393,62.7575,62.712,62.7211,6282.0
2022-12-06 13:20:00,68.94,68.96,68.9,68.9,3610.0,62.7302,62.7484,62.6938,62.6938,3610.0
2022-12-06 13:25:00,68.9,68.9,68.85,68.87,9686.0,62.6938,62.6938,62.6483,62.6665,9686.0
2022-12-06 13:30:00,68.87,68.89,68.77,68.78,7101.0,62.6665,62.6847,62.5755,62.5846,7101.0
2022-12-06 13:35:00,68.78,68.82,68.77,68.8,8689.0,62.5846,62.621,62.5755,62.6028,8689.0
2022-12-06 13:40:00,68.81,68.86,68.79,68.8,5324.0,62.6119,62.6574,62.5937,62.6028,5324.0
2022-12-06 13:45:00,68.82,68.84,68.81,68.83,4927.0,62.621,62.6392,62.6119,62.6301,4927.0
2022-12-06 13:50:00,68.85,68.88,68.82,68.86,6860.0,62.6483,62.6756,62.621,62.6574,6860.0
2022-12-06 13:55:00,68.84,68.92,68.83,68.92,12493.0,62.6392,62.712,62.6301,62.712,12493.0
2022-12-06 14:00:00,68.92,68.97,68.88,68.9,13637.0,62.712,62.7575,62.6756,62.6938,13637.0
2022-12-06 14:05:00,68.89,68.94,68.85,68.9,6677.0,62.6847,62.7302,62.6483,62.6938,6677.0
2022-12-06 14:10:00,68.9,68.93,68.88,68.91,9422.0,62.6938,62.7211,62.6756,62.7029,9422.0
2022-12-06 14:15:00,68.92,68.97,68.9,68.95,7324.0,62.712,62.7575,62.6938,62.7393,7324.0
2022-12-06 14:20:00,68.95,68.98,68.91,68.97,10743.0,62.7393,62.7666,62.7029,62.7575,10743.0
2022-12-06 14:25:00,68.96,68.98,68.93,68.94,9879.0,62.7484,62.7666,62.7211,62.7302,9879.0
2022-12-06 14:30:00,68.94,68.96,68.92,68.96,9937.0,62.7302,62.7484,62.712,62.7484,9937.0
2022-12-06 14:35:00,68.96,68.98,68.92,68.96,12312.0,62.7484,62.7666,62.712,62.7484,12312.0
2022-12-06 14:40:00,68.97,69.04,68.96,69.02,9578.0,62.7575,62.8212,62.7484,62.803,9578.0
2022-12-06 14:45:00,69.02,69.03,68.98,68.99,10146.0,62.803,62.8121,62.7666,62.7757,10146.0
2022-12-06 14:50:00,68.99,69.06,68.95,69.06,13601.0,62.7757,62.8394,62.7393,62.8394,13601.0
2022-12-06 14:55:00,69.05,69.06,69.02,69.05,10103.0,62.8303,62.8394,62.803,62.8303,10103.0
2022-12-06 15:00:00,69.06,69.14,69.06,69.08,22780.0,62.8394,62.9122,62.8394,62.8576,22780.0
2022-12-06 15:05:00,69.09,69.15,69.08,69.13,14799.0,62.8667,62.9213,62.8576,62.9031,14799.0
2022-12-06 15:10:00,69.12,69.14,69.07,69.11,22413.0,62.894,62.9122,62.8485,62.8849,22413.0
2022-12-06 15:15:00,69.13,69.25,69.12,69.21,24715.0,62.9031,63.0123,62.894,62.9759,24715.0
2022-12-06 15:20:00,69.22,69.28,69.2,69.25,27986.0,62.985,63.0396,62.9668,63.0123,27986.0
2022-12-06 15:25:00,69.25,69.29,69.15,69.17,28531.0,63.0123,63.0487,62.9213,62.9395,28531.0
2022-12-06 15:30:00,69.17,69.22,69.13,69.19,38569.0,62.9395,62.985,62.9031,62.9577,38569.0
2022-12-06 15:35:00,69.19,69.23,69.15,69.22,35941.0,62.9577,62.9941,62.9213,62.985,35941.0
2022-12-06 15:40:00,69.22,69.29,69.18,69.23,43607.0,62.985,63.0487,62.9486,62.9941,43607.0
2022-12-06 15:45:00,69.23,69.26,69.19,69.23,49450.0,62.9941,63.0214,62.9577,62.9941,49450.0
2022-12-06 15:50:00,69.24,69.4,69.22,69.31,115411.0,63.0032,63.1487,62.985,63.0669,115411.0
2022-12-06 15:55:00,69.32,69.37,69.25,69.32,138147.0,63.0759,63.1214,63.0123,63.0759,138147.0
2022-12-07 09:30:00,69.52,69.57,69.24,69.27,43009.0,63.2579,63.3034,63.0032,63.0305,43009.0
2022-12-07 09:35:00,69.33,69.45,69.28,69.4,11818.0,63.085,63.1942,63.0396,63.1487,11818.0
2022-12-07 09:40:00,69.36,69.6,69.35,69.5,14020.0,63.1123,63.3307,63.1032,63.2397,14020.0
2022-12-07 09:45:00,69.51,69.58,69.42,69.46,6881.0,63.2488,63.3125,63.1669,63.2033,6881.0
2022-12-07 09:50:00,69.45,69.47,69.38,69.39,2351.0,63.1942,63.2124,63.1305,63.1396,2351.0
2022-12-07 09:55:00,69.39,69.51,69.35,69.39,16484.0,63.1396,63.2488,63.1032,63.1396,16484.0
2022-12-07 10:00:00,69.38,69.5,69.33,69.5,10050.0,63.1305,63.2397,63.085,63.2397,10050.0
2022-12-07 10:05:00,69.51,69.53,69.45,69.48,11144.0,63.2488,63.267,63.1942,63.2215,11144.0
2022-12-07 10:10:00,69.47,69.51,69.35,69.46,22181.0,63.2124,63.2488,63.1032,63.2033,22181.0
2022-12-07 10:15:00,69.47,69.55,69.42,69.5,13863.0,63.2124,63.2852,63.1669,63.2397,13863.0
2022-12-07 10:20:00,69.49,69.59,69.48,69.59,8061.0,63.2306,63.3216,63.2215,63.3216,8061.0
2022-12-07 10:25:00,69.59,69.79,69.54,69.79,16234.0,63.3216,63.5036,63.2761,63.5036,16234.0
2022-12-07 10:30:00,69.77,69.81,69.6,69.62,19077.0,63.4854,63.5218,63.3307,63.3489,19077.0
2022-12-07 10:35:00,69.63,69.65,69.56,69.58,18255.0,63.358,63.3762,63.2943,63.3125,18255.0
2022-12-07 10:40:00,69.56,69.65,69.56,69.6,28377.0,63.2943,63.3762,63.2943,63.3307,28377.0
2022-12-07 10:45:00,69.59,69.64,69.57,69.64,13412.0,63.3216,63.3671,63.3034,63.3671,13412.0
2022-12-07 10:50:00,69.64,69.71,69.6,69.61,11971.0,63.3671,63.4308,63.3307,63.3398,11971.0
2022-12-07 10:55:00,69.62,69.66,69.55,69.57,7091.0,63.3489,63.3853,63.2852,63.3034,7091.0
2022-12-07 11:00:00,69.58,69.6,69.52,69.53,9818.0,63.3125,63.3307,63.2579,63.267,9818.0
2022-12-07 11:05:00,69.53,69.55,69.46,69.48,6805.0,63.267,63.2852,63.2033,63.2215,6805.0
2022-12-07 11:10:00,69.48,69.48,69.36,69.39,14695.0,63.2215,63.2215,63.1123,63.1396,14695.0
2022-12-07 11:15:00,69.37,69.4,69.28,69.34,12914.0,63.1214,63.1487,63.0396,63.0941,12914.0
2022-12-07 11:20:00,69.36,69.37,69.17,69.19,12222.0,63.1123,63.1214,62.9395,62.9577,12222.0
2022-12-07 11:25:00,69.18,69.2,69.14,69.19,14806.0,62.9486,62.9668,62.9122,62.9577,14806.0
2022-12-07 11:30:00,69.2,69.24,69.11,69.14,11408.0,62.9668,63.0032,62.8849,62.9122,11408.0
2022-12-07 11:35:00,69.15,69.16,69.1,69.13,6265.0,62.9213,62.9304,62.8758,62.9031,6265.0
2022-12-07 11:40:00,69.11,69.12,69.05,69.07,9774.0,62.8849,62.894,62.8303,62.8485,9774.0
2022-12-07 11:45:00,69.09,69.09,68.99,69.0,11486.0,62.8667,62.8667,62.7757,62.7848,11486.0
2022-12-07 11:50:00,69.01,69.03,68.92,68.94,12622.0,62.7939,62.8121,62.712,62.7302,12622.0
2022-12-07 11:55:00,68.92,69.0,68.89,68.99,6842.0,62.712,62.7848,62.6847,62.7757,6842.0
2022-12-07 12:00:00,69.0,69.0,68.9,68.95,15000.0,62.7848,62.7848,62.6938,62.7393,15000.0
2022-12-07 12:05:00,68.95,68.96,68.87,68.89,14861.0,62.7393,62.7484,62.6665,62.6847,14861.0
2022-12-07 12:10:00,68.88,68.89,68.82,68.85,16999.0,62.6756,62.6847,62.621,62.6483,16999.0
2022-12-07 12:15:00,68.84,68.93,68.83,68.83,43357.0,62.6392,62.7211,62.6301,62.6301,43357.0
2022-12-07 12:20:00,68.84,68.86,68.77,68.77,8859.0,62.6392,62.6574,62.5755,62.5755,8859.0
2022-12-07 12:25:00,68.79,68.85,68.79,68.82,7302.0,62.5937,62.6483,62.5937,62.621,7302.0
2022-12-07 12:30:00,68.83,68.87,68.76,68.78,6898.0,62.6301,62.6665,62.5664,62.5846,6898.0
2022-12-07 12:35:00,68.79,68.8,68.74,68.77,5180.0,62.5937,62.6028,62.5482,62.5755,5180.0
2022-12-07 12:40:00,68.81,68.96,68.81,68.96,8713.0,62.6119,62.7484,62.6119,62.7484,8713.0
2022-12-07 12:45:00,68.96,68.99,68.92,68.96,6349.0,62.7484,62.7757,62.712,62.7484,6349.0
2022-12-07 12:50:00,68.97,69.04,68.97,69.02,16574.0,62.7575,62.8212,62.7575,62.803,16574.0
2022-12-07 12:55:00,69.02,69.04,68.97,69.02,9488.0,62.803,62.8212,62.7575,62.803,9488.0
2022-12-07 13:00:00,69.01,69.07,68.98,68.98,9892.0,62.7939,62.8485,62.7666,62.7666,9892.0
2022-12-07 13:05:00,68.97,69.02,68.96,69.0,6133.0,62.7575,62.803,62.7484,62.7848,6133.0
2022-12-07 13:10:00,69.01,69.11,69.01,69.09,4909.0,62.7939,62.8849,62.7939,62.8667,4909.0
2022-12-07 13:15:00,69.1,69.2,69.09,69.2,10074.0,62.8758,62.9668,62.8667,62.9668,10074.0
2022-12-07 13:20:00,69.2,69.21,69.12,69.12,3697.0,62.9668,62.9759,62.894,62.894,3697.0
2022-12-07 13:25:00,69.13,69.16,69.12,69.15,4554.0,62.9031,62.9304,62.894,62.9213,4554.0
2022-12-07 13:30:00,69.16,69.16,69.08,69.09,7272.0,62.9304,62.9304,62.8576,62.8667,7272.0
2022-12-07 13:35:00,69.06,69.07,68.97,69.01,6347.0,62.8394,62.8485,62.7575,62.7939,6347.0
2022-12-07 13:40:00,69.0,69.06,69.0,69.03,3500.0,62.7848,62.8394,62.7848,62.8121,3500.0
2022-12-07 13:45:00,69.03,69.07,69.02,69.07,3303.0,62.8121,62.8485,62.803,62.8485,3303.0
2022-12-07 13:50:00,69.05,69.05,68.98,68.98,8439.0,62.8303,62.8303,62.7666,62.7666,8439.0
2022-12-07 13:55:00,68.98,68.99,68.89,68.92,5843.0,62.7666,62.7757,62.6847,62.712,5843.0
2022-12-07 14:00:00,68.92,68.93,68.83,68.85,4106.0,62.712,62.7211,62.6301,62.6483,4106.0
2022-12-07 14:05:00,68.86,68.9,68.85,68.87,8445.0,62.6574,62.6938,62.6483,62.6665,8445.0
2022-12-07 14:10:00,68.87,68.93,68.84,68.92,6122.0,62.6665,62.7211,62.6392,62.712,6122.0
2022-12-07 14:15:00,68.92,68.94,68.87,68.88,4289.0,62.712,62.7302,62.6665,62.6756,4289.0
2022-12-07 14:20:00,68.87,68.89,68.85,68.88,6743.0,62.6665,62.6847,62.6483,62.6756,6743.0
2022-12-07 14:25:00,68.9,68.96,68.9,68.95,4481.0,62.6938,62.7484,62.6938,62.7393,4481.0
2022-12-07 14:30:00,68.96,69.02,68.93,69.0,7756.0,62.7484,62.803,62.7211,62.7848,7756.0
2022-12-07 14:35:00,69.01,69.04,69.0,69.03,7537.0,62.7939,62.8212,62.7848,62.8121,7537.0
2022-12-07 14:40:00,69.03,69.07,68.96,68.97,7751.0,62.8121,62.8485,62.7484,62.7575,7751.0
2022-12-07 14:45:00,69.02,69.02,68.92,68.92,8367.0,62.803,62.803,62.712,62.712,8367.0
2022-12-07 14:50:00,68.91,68.91,68.82,68.83,22209.0,62.7029,62.7029,62.621,62.6301,22209.0
2022-12-07 14:55:00,68.83,68.85,68.79,68.81,8941.0,62.6301,62.6483,62.5937,62.6119,8941.0
2022-12-07 15:00:00,68.81,68.87,68.8,68.82,8605.0,62.6119,62.6665,62.6028,62.621,8605.0
2022-12-07 15:05:00,68.82,68.82,68.63,68.63,19588.0,62.621,62.621,62.4481,62.4481,19588.0
2022-12-07 15:10:00,68.65,68.68,68.62,68.62,17405.0,62.4663,62.4936,62.439,62.439,17405.0
2022-12-07 15:15:00,68.62,68.63,68.52,68.56,26402.0,62.439,62.4481,62.348,62.3844,26402.0
2022-12-07 15:20:00,68.56,68.62,68.51,68.62,14631.0,62.3844,62.439,62.3389,62.439,14631.0
2022-12-07 15:25:00,68.62,68.67,68.59,68.66,20183.0,62.439,62.4845,62.4117,62.4754,20183.0
2022-12-07 15:30:00,68.66,68.7,68.65,68.66,14710.0,62.4754,62.5118,62.4663,62.4754,14710.0
2022-12-07 15:35:00,68.67,68.71,68.6,68.7,15138.0,62.4845,62.5209,62.4208,62.5118,15138.0
2022-12-07 15:40:00,68.7,68.72,68.63,68.67,18266.0,62.5118,62.53,62.4481,62.4845,18266.0
2022-12-07 15:45:00,68.67,68.75,68.64,68.73,23311.0,62.4845,62.5573,62.4572,62.5391,23311.0
2022-12-07 15:50:00,68.72,68.88,68.7,68.88,61764.0,62.53,62.6756,62.5118,62.6756,61764.0
2022-12-07 15:55:00,68.88,68.9,68.83,68.84,195791.0,62.6756,62.6938,62.6301,62.6392,195791.0
2022-12-08 09:30:00,68.75,68.87,68.6,68.79,26940.0,62.5573,62.6665,62.4208,62.5937,26940.0
2022-12-08 09:35:00,68.78,68.86,68.63,68.68,16798.0,62.5846,62.6574,62.4481,62.4936,16798.0
2022-12-08 09:40:00,68.7,68.74,68.57,68.65,9610.0,62.5118,62.5482,62.3935,62.4663,9610.0
2022-12-08 09:45:00,68.6,68.68,68.58,68.68,7937.0,62.4208,62.4936,62.4026,62.4936,7937.0
2022-12-08 09:50:00,68.66,68.77,68.62,68.75,16522.0,62.4754,62.5755,62.439,62.5573,16522.0
2022-12-08 09:55:00,68.72,68.87,68.68,68.84,16489.0,62.53,62.6665,62.4936,62.6392,16489.0
2022-12-08 10:00:00,68.82,68.89,68.78,68.87,17031.0,62.621,62.6847,62.5846,62.6665,17031.0
2022-12-08 10:05:00,68.89,68.98,68.86,68.97,16891.0,62.6847,62.7666,62.6574,62.7575,16891.0
2022-12-08 10:10:00,68.99,68.99,68.86,68.9,17658.0,62.7757,62.7757,62.6574,62.6938,17658.0
2022-12-08 10:15:00,68.93,69.02,68.92,68.96,8715.0,62.7211,62.803,62.712,62.7484,8715.0
2022-12-08 10:20:00,68.98,69.15,68.97,69.15,6367.0,62.7666,62.9213,62.7575,62.9213,6367.0
2022-12-08 10:25:00,69.17,69.27,69.13,69.26,14907.0,62.9395,63.0305,62.9031,63.0214,14907.0
2022-12-08 10:30:00,69.28,69.31,69.2,69.25,26704.0,63.0396,63.0669,62.9668,63.0123,26704.0
2022-12-08 10:35:00,69.24,69.25,69.18,69.21,5668.0,63.0032,63.0123,62.9486,62.9759,5668.0
2022-12-08 10:40:00,69.2,69.25,69.13,69.21,4263.0,62.9668,63.0123,62.9031,62.9759,4263.0
2022-12-08 10:45:00,69.21,69.3,69.21,69.24,4659.0,62.9759,63.0578,62.9759,63.0032,4659.0
2022-12-08 10:50:00,69.25,69.32,69.25,69.31,8057.0,63.0123,63.0759,63.0123,63.0669,8057.0
2022-12-08 10:55:00,69.32,69.37,69.27,69.3,17263.0,63.0759,63.1214,63.0305,63.0578,17263.0
2022-12-08 11:00:00,69.3,69.35,69.24,69.32,13580.0,63.0578,63.1032,63.0032,63.0759,13580.0
2022-12-08 11:05:00,69.29,69.3,69.21,69.22,5452.0,63.0487,63.0578,62.9759,62.985,5452.0
2022-12-08 11:10:00,69.23,69.25,69.19,69.19,9227.0,62.9941,63.0123,62.9577,62.9577,9227.0
2022-12-08 11:15:00,69.2,69.22,69.1,69.13,9061.0,62.9668,62.985,62.8758,62.9031,9061.0
2022-12-08 11:20:00,69.12,69.25,69.1,69.24,9621.0,62.894,63.0123,62.8758,63.0032,9621.0
2022-12-08 11:25:00,69.24,69.33,69.24,69.33,8270.0,63.0032,63.085,63.0032,63.085,8270.0
2022-12-08 11:30:00,69.33,69.39,69.32,69.37,7962.0,63.085,63.1396,63.0759,63.1214,7962.0
2022-12-08 11:35:00,69.37,69.46,69.34,69.45,7250.0,63.1214,63.2033,63.0941,63.1942,7250.0
2022-12-08 11:40:00,69.45,69.46,69.38,69.38,6974.0,63.1942,63.2033,63.1305,63.1305,6974.0
2022-12-08 11:45:00,69.38,69.38,69.33,69.36,9167.0,63.1305,63.1305,63.085,63.1123,9167.0
2022-12-08 11:50:00,69.35,69.43,69.35,69.42,13613.0,63.1032,63.176,63.1032,63.1669,13613.0
2022-12-08 11:55:00,69.41,69.44,69.38,69.44,8045.0,63.1578,63.1851,63.1305,63.1851,8045.0
2022-12-08 12:00:00,69.44,69.65,69.43,69.64,14259.0,63.1851,63.3762,63.176,63.3671,14259.0
2022-12-08 12:05:00,69.64,69.74,69.62,69.74,25709.0,63.3671,63.4581,63.3489,63.4581,25709.0
2022-12-08 12:10:00,69.73,69.78,69.69,69.71,17429.0,63.449,63.4945,63.4126,63.4308,17429.0
2022-12-08 12:15:00,69.71,69.71,69.63,69.65,4915.0,63.4308,63.4308,63.358,63.3762,4915.0
2022-12-08 12:20:00,69.64,69.68,69.59,69.67,3822.0,63.3671,63.4035,63.3216,63.3944,3822.0
2022-12-08 12:25:00,69.66,69.68,69.64,69.65,3941.0,63.3853,63.4035,63.3671,63.3762,3941.0
2022-12-08 12:30:00,69.65,69.74,69.64,69.73,8667.0,63.3762,63.4581,63.3671,63.449,8667.0
2022-12-08 12:35:00,69.71,69.75,69.68,69.7,10937.0,63.4308,63.4672,63.4035,63.4217,10937.0
2022-12-08 12:40:00,69.69,69.71,69.65,69.67,3923.0,63.4126,63.4308,63.3762,63.3944,3923.0
2022-12-08 12:45:00,69.65,69.67,69.61,69.66,4305.0,63.3762,63.3944,63.3398,63.3853,4305.0
2022-12-08 12:50:00,69.65,69.69,69.64,69.69,4944.0,63.3762,63.4126,63.3671,63.4126,4944.0
2022-12-08 12:55:00,69.68,69.71,69.66,69.68,8217.0,63.4035,63.4308,63.3853,63.4035,8217.0
2022-12-08 13:00:00,69.68,69.73,69.67,69.71,9216.0,63.4035,63.449,63.3944,63.4308,9216.0
2022-12-08 13:05:00,69.71,69.73,69.67,69.73,7429.0,63.4308,63.449,63.3944,63.449,7429.0
2022-12-08 13:10:00,69.71,69.71,69.64,69.69,5147.0,63.4308,63.4308,63.3671,63.4126,5147.0
2022-12-08 13:15:00,69.69,69.7,69.63,69.65,5012.0,63.4126,63.4217,63.358,63.3762,5012.0
2022-12-08 13:20:00,69.64,69.7,69.63,69.69,8766.0,63.3671,63.4217,63.358,63.4126,8766.0
2022-12-08 13:25:00,69.69,69.72,69.68,69.71,5669.0,63.4126,63.4399,63.4035,63.4308,5669.0
2022-12-08 13:30:00,69.72,69.76,69.72,69.74,8797.0,63.4399,63.4763,63.4399,63.4581,8797.0
2022-12-08 13:35:00,69.74,69.81,69.71,69.8,20553.0,63.4581,63.5218,63.4308,63.5127,20553.0
2022-12-08 13:40:00,69.8,69.88,69.8,69.87,7128.0,63.5127,63.5855,63.5127,63.5764,7128.0
2022-12-08 13:45:00,69.86,69.95,69.86,69.95,16559.0,63.5673,63.6492,63.5673,63.6492,16559.0
2022-12-08 13:50:00,69.95,69.98,69.89,69.9,10345.0,63.6492,63.6765,63.5946,63.6037,10345.0
2022-12-08 13:55:00,69.9,69.92,69.87,69.92,6966.0,63.6037,63.6219,63.5764,63.6219,6966.0
2022-12-08 14:00:00,69.92,69.92,69.79,69.79,12774.0,63.6219,63.6219,63.5036,63.5036,12774.0
2022-12-08 14:05:00,69.77,69.8,69.66,69.72,8824.0,63.4854,63.5127,63.3853,63.4399,8824.0
2022-12-08 14:10:00,69.7,69.77,69.65,69.75,10636.0,63.4217,63.4854,63.3762,63.4672,10636.0
2022-12-08 14:15:00,69.75,69.8,69.75,69.77,9404.0,63.4672,63.5127,63.4672,63.4854,9404.0
2022-12-08 14:20:00,69.76,69.8,69.75,69.76,9564.0,63.4763,63.5127,63.4672,63.4763,9564.0
2022-12-08 14:25:00,69.76,69.79,69.72,69.74,6183.0,63.4763,63.5036,63.4399,63.4581,6183.0
2022-12-08 14:30:00,69.75,69.77,69.71,69.72,14981.0,63.4672,63.4854,63.4308,63.4399,14981.0
2022-12-08 14:35:00,69.71,69.77,69.68,69.76,14021.0,63.4308,63.4854,63.4035,63.4763,14021.0
2022-12-08 14:40:00,69.77,69.83,69.77,69.8,16713.0,63.4854,63.54,63.4854,63.5127,16713.0
2022-12-08 14:45:00,69.81,69.81,69.73,69.73,12208.0,63.5218,63.5218,63.449,63.449,12208.0
2022-12-08 14:50:00,69.73,69.77,69.68,69.77,14052.0,63.449,63.4854,63.4035,63.4854,14052.0
2022-12-08 14:55:00,69.78,69.8,69.66,69.67,19088.0,63.4945,63.5127,63.3853,63.3944,19088.0
2022-12-08 15:00:00,69.67,69.68,69.64,69.65,13196.0,63.3944,63.4035,63.3671,63.3762,13196.0
2022-12-08 15:05:00,69.64,69.64,69.59,69.6,13521.0,63.3671,63.3671,63.3216,63.3307,13521.0
2022-12-08 15:10:00,69.6,69.66,69.57,69.63,18074.0,63.3307,63.3853,63.3034,63.358,18074.0
2022-12-08 15:15:00,69.63,69.7,69.62,69.69,13881.0,63.358,63.4217,63.3489,63.4126,13881.0
2022-12-08 15:20:00,69.68,69.7,69.61,69.7,12471.0,63.4035,63.4217,63.3398,63.4217,12471.0
2022-12-08 15:25:00,69.7,69.77,69.7,69.74,20574.0,63.4217,63.4854,63.4217,63.4581,20574.0
2022-12-08 15:30:00,69.74,69.83,69.71,69.72,28082.0,63.4581,63.54,63.4308,63.4399,28082.0
2022-12-08 15:35:00,69.72,69.72,69.68,69.71,20324.0,63.4399,63.4399,63.4035,63.4308,20324.0
2022-12-08 15:40:00,69.7,69.73,69.68,69.72,20479.0,63.4217,63.449,63.4035,63.4399,20479.0
2022-12-08 15:45:00,69.72,69.72,69.62,69.7,33542.0,63.4399,63.4399,63.3489,63.4217,33542.0
2022-12-08 15:50:00,69.72,69.81,69.69,69.76,109647.0,63.4399,63.5218,63.4126,63.4763,109647.0
2022-12-08 15:55:00,69.77,69.86,69.76,69.82,121550.0,63.4854,63.5673,63.4763,63.5309,121550.0
2022-12-09 09:30:00,69.67,69.73,69.47,69.7,42116.0,63.3944,63.449,63.2124,63.4217,42116.0
2022-12-09 09:35:00,69.72,69.86,69.64,69.82,10235.0,63.4399,63.5673,63.3671,63.5309,10235.0
2022-12-09 09:40:00,69.8,70.0,69.8,70.0,12781.0,63.5127,63.6947,63.5127,63.6947,12781.0
2022-12-09 09:45:00,70.04,70.11,69.97,69.97,15453.0,63.7311,63.7948,63.6674,63.6674,15453.0
2022-12-09 09:50:00,70.01,70.04,69.91,69.99,7496.0,63.7038,63.7311,63.6128,63.6856,7496.0
2022-12-09 09:55:00,69.98,70.08,69.95,70.08,18031.0,63.6765,63.7675,63.6492,63.7675,18031.0
2022-12-09 10:00:00,70.1,70.23,69.98,70.22,15104.0,63.7857,63.904,63.6765,63.8949,15104.0
2022-12-09 10:05:00,70.24,70.26,70.14,70.18,10675.0,63.9131,63.9313,63.8221,63.8585,10675.0
2022-12-09 10:10:00,70.22,70.23,70.09,70.17,6812.0,63.8949,63.904,63.7766,63.8494,6812.0
2022-12-09 10:15:00,70.17,70.19,70.13,70.16,9975.0,63.8494,63.8676,63.813,63.8403,9975.0
2022-12-09 10:20:00,70.16,70.16,69.95,69.96,10166.0,63.8403,63.8403,63.6492,63.6583,10166.0
2022-12-09 10:25:00,69.95,69.95,69.86,69.91,12622.0,63.6492,63.6492,63.5673,63.6128,12622.0
2022-12-09 10:30:00,69.93,70.0,69.75,69.75,27991.0,63.631,63.6947,63.4672,63.4672,27991.0
2022-12-09 10:35:00,69.75,69.83,69.67,69.82,15657.0,63.4672,63.54,63.3944,63.5309,15657.0
2022-12-09 10:40:00,69.81,69.82,69.73,69.75,10223.0,63.5218,63.5309,63.449,63.4672,10223.0
2022-12-09 10:45:00,69.76,69.87,69.75,69.87,25550.0,63.4763,63.5764,63.4672,63.5764,25550.0
2022-12-09 10:50:00,69.87,69.97,69.85,69.95,15381.0,63.5764,63.6674,63.5582,63.6492,15381.0
2022-12-09 10:55:00,69.95,69.96,69.9,69.93,11228.0,63.6492,63.6583,63.6037,63.631,11228.0
2022-12-09 11:00:00,69.95,69.97,69.86,69.93,10758.0,63.6492,63.6674,63.5673,63.631,10758.0
2022-12-09 11:05:00,69.94,69.94,69.84,69.85,12196.0,63.6401,63.6401,63.5491,63.5582,12196.0
2022-12-09 11:10:00,69.85,69.9,69.79,69.85,9970.0,63.5582,63.6037,63.5036,63.5582,9970.0
2022-12-09 11:15:00,69.89,69.97,69.87,69.93,6978.0,63.5946,63.6674,63.5764,63.631,6978.0
2022-12-09 11:20:00,69.94,70.0,69.9,69.97,8073.0,63.6401,63.6947,63.6037,63.6674,8073.0
2022-12-09 11:25:00,69.98,70.01,69.93,69.98,11383.0,63.6765,63.7038,63.631,63.6765,11383.0
2022-12-09 11:30:00,69.97,70.02,69.94,70.01,17865.0,63.6674,63.7129,63.6401,63.7038,17865.0
2022-12-09 11:35:00,70.0,70.05,69.99,70.01,20587.0,63.6947,63.7402,63.6856,63.7038,20587.0
2022-12-09 11:40:00,70.01,70.08,69.97,70.08,17435.0,63.7038,63.7675,63.6674,63.7675,17435.0
2022-12-09 11:45:00,70.08,70.12,70.08,70.1,10014.0,63.7675,63.8039,63.7675,63.7857,10014.0
2022-12-09 11:50:00,70.12,70.19,70.11,70.15,11235.0,63.8039,63.8676,63.7948,63.8312,11235.0
2022-12-09 11:55:00,70.16,70.23,70.16,70.22,15615.0,63.8403,63.904,63.8403,63.8949,15615.0
2022-12-09 12:00:00,70.23,70.28,70.18,70.23,17969.0,63.904,63.9495,63.8585,63.904,17969.0
2022-12-09 12:05:00,70.23,70.3,70.23,70.27,10733.0,63.904,63.9677,63.904,63.9404,10733.0
2022-12-09 12:10:00,70.28,70.31,70.24,70.24,19409.0,63.9495,63.9768,63.9131,63.9131,19409.0
2022-12-09 12:15:00,70.24,70.25,70.15,70.16,18846.0,63.9131,63.9222,63.8312,63.8403,18846.0
2022-12-09 12:20:00,70.16,70.18,70.14,70.17,18412.0,63.8403,63.8585,63.8221,63.8494,18412.0
2022-12-09 12:25:00,70.18,70.21,70.16,70.19,15913.0,63.8585,63.8858,63.8403,63.8676,15913.0
2022-12-09 12:30:00,70.19,70.32,70.19,70.3,16689.0,63.8676,63.9859,63.8676,63.9677,16689.0
2022-12-09 12:35:00,70.31,70.4,70.3,70.34,48263.0,63.9768,64.0587,63.9677,64.0041,48263.0
2022-12-09 12:40:00,70.35,70.36,70.26,70.34,57806.0,64.0132,64.0223,63.9313,64.0041,57806.0
2022-12-09 12:45:00,70.35,70.36,70.29,70.33,18169.0,64.0132,64.0223,63.9586,63.995,18169.0
2022-12-09 12:50:00,70.33,70.4,70.3,70.37,36392.0,63.995,64.0587,63.9677,64.0314,36392.0
2022-12-09 12:55:00,70.37,70.4,70.34,70.39,9198.0,64.0314,64.0587,64.0041,64.0496,9198.0
2022-12-09 13:00:00,70.39,70.4,70.29,70.32,14296.0,64.0496,64.0587,63.9586,63.9859,14296.0
2022-12-09 13:05:00,70.33,70.34,70.29,70.32,13622.0,63.995,64.0041,63.9586,63.9859,13622.0
2022-12-09 13:10:00,70.32,70.41,70.32,70.4,17659.0,63.9859,64.0678,63.9859,64.0587,17659.0
2022-12-09 13:15:00,70.39,70.39,70.33,70.33,9560.0,64.0496,64.0496,63.995,63.995,9560.0
2022-12-09 13:20:00,70.34,70.35,70.27,70.27,14062.0,64.0041,64.0132,63.9404,63.9404,14062.0
2022-12-09 13:25:00,70.27,70.31,70.23,70.3,15599.0,63.9404,63.9768,63.904,63.9677,15599.0
2022-12-09 13:30:00,70.29,70.35,70.28,70.29,18376.0,63.9586,64.0132,63.9495,63.9586,18376.0
2022-12-09 13:35:00,70.29,70.31,70.22,70.23,24644.0,63.9586,63.9768,63.8949,63.904,24644.0
2022-12-09 13:40:00,70.23,70.25,70.14,70.15,9754.0,63.904,63.9222,63.8221,63.8312,9754.0
2022-12-09 13:45:00,70.15,70.2,70.14,70.2,8206.0,63.8312,63.8767,63.8221,63.8767,8206.0
2022-12-09 13:50:00,70.19,70.21,70.09,70.1,10508.0,63.8676,63.8858,63.7766,63.7857,10508.0
2022-12-09 13:55:00,70.1,70.1,70.06,70.1,6322.0,63.7857,63.7857,63.7493,63.7857,6322.0
2022-12-09 14:00:00,70.11,70.11,69.99,69.99,8729.0,63.7948,63.7948,63.6856,63.6856,8729.0
2022-12-09 14:05:00,69.99,70.01,69.96,69.99,7364.0,63.6856,63.7038,63.6583,63.6856,7364.0
2022-12-09 14:10:00,69.97,69.98,69.93,69.95,10796.0,63.6674,63.6765,63.631,63.6492,10796.0
2022-12-09 14:15:00,69.95,69.98,69.93,69.97,9456.0,63.6492,63.6765,63.631,63.6674,9456.0
2022-12-09 14:20:00,69.96,69.96,69.88,69.9,14062.0,63.6583,63.6583,63.5855,63.6037,14062.0
2022-12-09 14:25:00,69.9,69.95,69.89,69.94,10002.0,63.6037,63.6492,63.5946,63.6401,10002.0
2022-12-09 14:30:00,69.94,69.96,69.91,69.92,12553.0,63.6401,63.6583,63.6128,63.6219,12553.0
2022-12-09 14:35:00,69.93,69.96,69.89,69.93,8287.0,63.631,63.6583,63.5946,63.631,8287.0
2022-12-09 14:40:00,69.93,69.93,69.89,69.9,8587.0,63.631,63.631,63.5946,63.6037,8587.0
2022-12-09 14:45:00,69.91,69.93,69.87,69.92,16713.0,63.6128,63.631,63.5764,63.6219,16713.0
2022-12-09 14:50:00,69.92,69.98,69.9,69.98,11923.0,63.6219,63.6765,63.6037,63.6765,11923.0
2022-12-09 14:55:00,69.98,70.03,69.97,70.02,21214.0,63.6765,63.722,63.6674,63.7129,21214.0
2022-12-09 15:00:00,70.03,70.06,69.98,70.0,19841.0,63.722,63.7493,63.6765,63.6947,19841.0
2022-12-09 15:05:00,70.02,70.04,69.96,69.97,14441.0,63.7129,63.7311,63.6583,63.6674,14441.0
2022-12-09 15:10:00,69.96,69.99,69.94,69.98,13684.0,63.6583,63.6856,63.6401,63.6765,13684.0
2022-12-09 15:15:00,69.98,70.05,69.95,69.96,19064.0,63.6765,63.7402,63.6492,63.6583,19064.0
2022-12-09 15:20:00,69.95,69.98,69.91,69.92,16776.0,63.6492,63.6765,63.6128,63.6219,16776.0
2022-12-09 15:25:00,69.92,69.93,69.87,69.88,22833.0,63.6219,63.631,63.5764,63.5855,22833.0
2022-12-09 15:30:00,69.88,69.94,69.86,69.92,29799.0,63.5855,63.6401,63.5673,63.6219,29799.0
2022-12-09 15:35:00,69.92,69.93,69.81,69.84,47408.0,63.6219,63.631,63.5218,63.5491,47408.0
2022-12-09 15:40:00,69.84,69.89,69.78,69.86,35470.0,63.5491,63.5946,63.4945,63.5673,35470.0
2022-12-09 15:45:00,69.85,70.0,69.84,69.96,35173.0,63.5582,63.6947,63.5491,63.6583,35173.0
2022-12-09 15:50:00,69.96,69.96,69.82,69.87,89949.0,63.6583,63.6583,63.5309,63.5764,89949.0
2022-12-09 15:55:00,69.89,69.99,69.82,69.82,156343.0,63.5946,63.6856,63.5309,63.5309,156343.0
2022-12-12 09:30:00,70.51,70.64,70.08,70.22,45509.0,64.1588,64.277,63.7675,63.8949,45509.0
2022-12-12 09:35:00,70.24,70.37,70.23,70.29,15185.0,63.9131,64.0314,63.904,63.9586,15185.0
2022-12-12 09:40:00,70.3,70.35,70.15,70.23,12735.0,63.9677,64.0132,63.8312,63.904,12735.0
2022-12-12 09:45:00,70.2,70.21,70.12,70.2,7176.0,63.8767,63.8858,63.8039,63.8767,7176.0
2022-12-12 09:50:00,70.21,70.27,70.17,70.25,9208.0,63.8858,63.9404,63.8494,63.9222,9208.0
2022-12-12 09:55:00,70.24,70.3,70.19,70.23,14506.0,63.9131,63.9677,63.8676,63.904,14506.0
2022-12-12 10:00:00,70.24,70.24,69.97,70.0,18196.0,63.9131,63.9131,63.6674,63.6947,18196.0
2022-12-12 10:05:00,69.99,70.12,69.99,70.02,12034.0,63.6856,63.8039,63.6856,63.7129,12034.0
2022-12-12 10:10:00,70.03,70.05,69.99,70.03,6635.0,63.722,63.7402,63.6856,63.722,6635.0
2022-12-12 10:15:00,70.03,70.04,69.97,70.03,9439.0,63.722,63.7311,63.6674,63.722,9439.0
2022-12-12 10:20:00,70.03,70.14,70.03,70.14,8047.0,63.722,63.8221,63.722,63.8221,8047.0
2022-12-12 10:25:00,70.16,70.2,70.11,70.16,8580.0,63.8403,63.8767,63.7948,63.8403,8580.0
2022-12-12 10:30:00,70.16,70.19,70.13,70.18,14511.0,63.8403,63.8676,63.813,63.8585,14511.0
2022-12-12 10:35:00,70.18,70.31,70.15,70.29,32040.0,63.8585,63.9768,63.8312,63.9586,32040.0
2022-12-12 10:40:00,70.29,70.41,70.28,70.4,11708.0,63.9586,64.0678,63.9495,64.0587,11708.0
2022-12-12 10:45:00,70.4,70.54,70.36,70.47,19773.0,64.0587,64.1861,64.0223,64.1224,19773.0
2022-12-12 10:50:00,70.45,70.51,70.35,70.5,29368.0,64.1042,64.1588,64.0132,64.1497,29368.0
2022-12-12 10:55:00,70.51,70.53,70.42,70.42,14693.0,64.1588,64.177,64.0769,64.0769,14693.0
2022-12-12 11:00:00,70.42,70.48,70.41,70.45,43915.0,64.0769,64.1315,64.0678,64.1042,43915.0
2022-12-12 11:05:00,70.45,70.56,70.44,70.55,5068.0,64.1042,64.2043,64.0951,64.1952,5068.0
2022-12-12 11:10:00,70.55,70.64,70.54,70.63,12263.0,64.1952,64.277,64.1861,64.268,12263.0
2022-12-12 11:15:00,70.62,70.68,70.6,70.62,13803.0,64.2589,64.3134,64.2407,64.2589,13803.0
2022-12-12 11:20:00,70.63,70.64,70.56,70.57,10437.0,64.268,64.277,64.2043,64.2134,10437.0
2022-12-12 11:25:00,70.56,70.58,70.52,70.55,7148.0,64.2043,64.2225,64.1679,64.1952,7148.0
2022-12-12 11:30:00,70.54,70.56,70.49,70.56,7607.0,64.1861,64.2043,64.1406,64.2043,7607.0
2022-12-12 11:35:00,70.57,70.63,70.57,70.61,5573.0,64.2134,64.268,64.2134,64.2498,5573.0
2022-12-12 11:40:00,70.61,70.63,70.55,70.6,4015.0,64.2498,64.268,64.1952,64.2407,4015.0
2022-12-12 11:45:00,70.61,70.65,70.59,70.6,4865.0,64.2498,64.2861,64.2316,64.2407,4865.0
2022-12-12 11:50:00,70.59,70.63,70.59,70.62,3937.0,64.2316,64.268,64.2316,64.2589,3937.0
2022-12-12 11:55:00,70.64,70.67,70.64,70.65,4591.0,64.277,64.3043,64.277,64.2861,4591.0
2022-12-12 12:00:00,70.64,70.72,70.63,70.71,4107.0,64.277,64.3498,64.268,64.3407,4107.0
2022-12-12 12:05:00,70.7,70.75,70.68,70.75,9045.0,64.3316,64.3771,64.3134,64.3771,9045.0
2022-12-12 12:10:00,70.73,70.76,70.7,70.75,11880.0,64.3589,64.3862,64.3316,64.3771,11880.0
2022-12-12 12:15:00,70.75,70.81,70.74,70.75,13723.0,64.3771,64.4317,64.368,64.3771,13723.0
2022-12-12 12:20:00,70.75,70.81,70.74,70.79,4519.0,64.3771,64.4317,64.368,64.4135,4519.0
2022-12-12 12:25:00,70.8,70.85,70.8,70.84,12270.0,64.4226,64.4681,64.4226,64.459,12270.0
2022-12-12 12:30:00,70.83,70.89,70.82,70.89,11787.0,64.4499,64.5045,64.4408,64.5045,11787.0
2022-12-12 12:35:00,70.89,70.94,70.87,70.9,11160.0,64.5045,64.55,64.4863,64.5136,11160.0
2022-12-12 12:40:00,70.9,70.96,70.87,70.88,7041.0,64.5136,64.5682,64.4863,64.4954,7041.0
2022-12-12 12:45:00,70.87,70.87,70.81,70.84,4818.0,64.4863,64.4863,64.4317,64.459,4818.0
2022-12-12 12:50:00,70.83,70.85,70.81,70.85,3808.0,64.4499,64.4681,64.4317,64.4681,3808.0
2022-12-12 12:55:00,70.87,70.92,70.87,70.92,4586.0,64.4863,64.5318,64.4863,64.5318,4586.0
2022-12-12 13:00:00,70.91,70.97,70.86,70.86,14161.0,64.5227,64.5773,64.4772,64.4772,14161.0
2022-12-12 13:05:00,70.86,70.87,70.82,70.83,4420.0,64.4772,64.4863,64.4408,64.4499,4420.0
2022-12-12 13:10:00,70.82,70.86,70.8,70.83,4171.0,64.4408,64.4772,64.4226,64.4499,4171.0
2022-12-12 13:15:00,70.82,70.85,70.8,70.85,3775.0,64.4408,64.4681,64.4226,64.4681,3775.0
2022-12-12 13:20:00,70.84,70.85,70.79,70.83,8112.0,64.459,64.4681,64.4135,64.4499,8112.0
2022-12-12 13:25:00,70.83,70.88,70.83,70.88,3701.0,64.4499,64.4954,64.4499,64.4954,3701.0
2022-12-12 13:30:00,70.89,70.9,70.81,70.81,5526.0,64.5045,64.5136,64.4317,64.4317,5526.0
2022-12-12 13:35:00,70.82,70.83,70.77,70.78,16432.0,64.4408,64.4499,64.3953,64.4044,16432.0
2022-12-12 13:40:00,70.79,70.84,70.78,70.84,4246.0,64.4135,64.459,64.4044,64.459,4246.0
2022-12-12 13:45:00,70.84,70.94,70.84,70.94,6553.0,64.459,64.55,64.459,64.55,6553.0
2022-12-12 13:50:00,70.94,70.97,70.9,70.9,7625.0,64.55,64.5773,64.5136,64.5136,7625.0
2022-12-12 13:55:00,70.9,70.91,70.86,70.86,7097.0,64.5136,64.5227,64.4772,64.4772,7097.0
2022-12-12 14:00:00,70.87,70.9,70.82,70.83,6474.0,64.4863,64.5136,64.4408,64.4499,6474.0
2022-12-12 14:05:00,70.85,70.9,70.82,70.89,7816.0,64.4681,64.5136,64.4408,64.5045,7816.0
2022-12-12 14:10:00,70.89,70.92,70.87,70.92,8136.0,64.5045,64.5318,64.4863,64.5318,8136.0
2022-12-12 14:15:00,70.92,70.92,70.88,70.9,6270.0,64.5318,64.5318,64.4954,64.5136,6270.0
2022-12-12 14:20:00,70.88,70.88,70.81,70.83,8510.0,64.4954,64.4954,64.4317,64.4499,8510.0
2022-12-12 14:25:00,70.84,70.9,70.81,70.81,7256.0,64.459,64.5136,64.4317,64.4317,7256.0
2022-12-12 14:30:00,70.81,70.81,70.73,70.75,8291.0,64.4317,64.4317,64.3589,64.3771,8291.0
2022-12-12 14:35:00,70.76,70.84,70.75,70.81,19613.0,64.3862,64.459,64.3771,64.4317,19613.0
2022-12-12 14:40:00,70.83,70.87,70.82,70.86,5480.0,64.4499,64.4863,64.4408,64.4772,5480.0
2022-12-12 14:45:00,70.87,70.87,70.82,70.82,11266.0,64.4863,64.4863,64.4408,64.4408,11266.0
2022-12-12 14:50:00,70.82,70.91,70.8,70.9,11152.0,64.4408,64.5227,64.4226,64.5136,11152.0
2022-12-12 14:55:00,70.91,71.0,70.91,70.96,10327.0,64.5227,64.6046,64.5227,64.5682,10327.0
2022-12-12 15:00:00,70.97,71.01,70.96,71.01,9116.0,64.5773,64.6137,64.5682,64.6137,9116.0
2022-12-12 15:05:00,71.02,71.13,71.0,71.13,7517.0,64.6228,64.7229,64.6046,64.7229,7517.0
2022-12-12 15:10:00,71.13,71.16,71.11,71.12,6884.0,64.7229,64.7502,64.7047,64.7138,6884.0
2022-12-12 15:15:00,71.12,71.2,71.12,71.2,7547.0,64.7138,64.7866,64.7138,64.7866,7547.0
2022-12-12 15:20:00,71.22,71.33,71.21,71.32,10947.0,64.8048,64.9049,64.7957,64.8958,10947.0
2022-12-12 15:25:00,71.33,71.33,71.29,71.31,9883.0,64.9049,64.9049,64.8685,64.8867,9883.0
2022-12-12 15:30:00,71.31,71.43,71.31,71.43,18119.0,64.8867,64.9959,64.8867,64.9959,18119.0
2022-12-12 15:35:00,71.44,71.49,71.42,71.43,19653.0,65.005,65.0505,64.9868,64.9959,19653.0
2022-12-12 15:40:00,71.44,71.46,71.38,71.41,19797.0,65.005,65.0232,64.9504,64.9777,19797.0
2022-12-12 15:45:00,71.41,71.46,71.4,71.43,18848.0,64.9777,65.0232,64.9686,64.9959,18848.0
2022-12-12 15:50:00,71.44,71.49,71.42,71.48,42074.0,65.005,65.0505,64.9868,65.0414,42074.0
2022-12-12 15:55:00,71.48,71.61,71.47,71.6,124847.0,65.0414,65.1597,65.0323,65.1506,124847.0
2022-12-13 09:30:00,72.43,72.68,72.39,72.55,69990.0,65.9058,66.1333,65.8694,66.015,69990.0
2022-12-13 09:35:00,72.56,72.59,72.33,72.4,15603.0,66.0241,66.0514,65.8148,65.8785,15603.0
2022-12-13 09:40:00,72.44,72.68,72.43,72.65,19640.0,65.9149,66.1333,65.9058,66.106,19640.0
2022-12-13 09:45:00,72.68,72.77,72.59,72.62,18307.0,66.1333,66.2152,66.0514,66.0787,18307.0
2022-12-13 09:50:00,72.6,72.95,72.57,72.88,33831.0,66.0605,66.379,66.0332,66.3153,33831.0
2022-12-13 09:55:00,72.9,72.99,72.83,72.89,8142.0,66.3335,66.4154,66.2698,66.3244,8142.0
2022-12-13 10:00:00,72.9,72.92,72.67,72.75,10340.0,66.3335,66.3517,66.1242,66.197,10340.0
2022-12-13 10:05:00,72.71,72.81,72.66,72.8,16987.0,66.1606,66.2516,66.1151,66.2425,16987.0
2022-12-13 10:10:00,72.81,72.9,72.79,72.89,10412.0,66.2516,66.3335,66.2334,66.3244,10412.0
2022-12-13 10:15:00,72.84,72.95,72.73,72.87,13405.0,66.2789,66.379,66.1788,66.3062,13405.0
2022-12-13 10:20:00,72.85,72.89,72.52,72.53,36861.0,66.288,66.3244,65.9877,65.9968,36861.0
2022-12-13 10:25:00,72.53,72.53,72.29,72.46,31967.0,65.9968,65.9968,65.7784,65.9331,31967.0
2022-12-13 10:30:00,72.47,72.54,72.3,72.48,13685.0,65.9422,66.0059,65.7875,65.9513,13685.0
2022-12-13 10:35:00,72.5,72.5,72.16,72.16,9609.0,65.9695,65.9695,65.6601,65.6601,9609.0
2022-12-13 10:40:00,72.19,72.24,72.07,72.14,7857.0,65.6874,65.7329,65.5782,65.6419,7857.0
2022-12-13 10:45:00,72.16,72.29,72.16,72.18,8678.0,65.6601,65.7784,65.6601,65.6783,8678.0
2022-12-13 10:50:00,72.17,72.23,72.09,72.15,7315.0,65.6692,65.7238,65.5964,65.651,7315.0
2022-12-13 10:55:00,72.16,72.19,71.95,71.98,8953.0,65.6601,65.6874,65.4691,65.4963,8953.0
2022-12-13 11:00:00,71.95,72.03,71.88,71.95,10611.0,65.4691,65.5418,65.4054,65.4691,10611.0
2022-12-13 11:05:00,71.96,72.09,71.95,72.07,13724.0,65.4781,65.5964,65.4691,65.5782,13724.0
2022-12-13 11:10:00,72.08,72.12,72.02,72.1,6797.0,65.5873,65.6237,65.5327,65.6055,6797.0
2022-12-13 11:15:00,72.05,72.08,71.93,71.95,7152.0,65.56,65.5873,65.4509,65.4691,7152.0
2022-12-13 11:20:00,71.95,71.99,71.82,71.83,7185.0,65.4691,65.5054,65.3508,65.3599,7185.0
2022-12-13 11:25:00,71.82,71.84,71.72,71.76,3450.0,65.3508,65.369,65.2598,65.2962,3450.0
2022-12-13 11:30:00,71.76,71.86,71.76,71.86,6984.0,65.2962,65.3872,65.2962,65.3872,6984.0
2022-12-13 11:35:00,71.87,71.89,71.7,71.73,10204.0,65.3963,65.4145,65.2416,65.2689,10204.0
2022-12-13 11:40:00,71.72,71.74,71.61,71.64,4309.0,65.2598,65.278,65.1597,65.187,4309.0
2022-12-13 11:45:00,71.61,71.61,71.28,71.35,8739.0,65.1597,65.1597,64.8594,64.9231,8739.0
2022-12-13 11:50:00,71.35,71.45,71.29,71.45,11141.0,64.9231,65.0141,64.8685,65.0141,11141.0
2022-12-13 11:55:00,71.44,71.52,71.39,71.52,21667.0,65.005,65.0778,64.9595,65.0778,21667.0
2022-12-13 12:00:00,71.53,71.6,71.48,71.54,7941.0,65.0869,65.1506,65.0414,65.096,7941.0
2022-12-13 12:05:00,71.55,71.59,71.52,71.53,5295.0,65.1051,65.1415,65.0778,65.0869,5295.0
2022-12-13 12:10:00,71.51,71.53,71.41,71.47,11626.0,65.0687,65.0869,64.9777,65.0323,11626.0
2022-12-13 12:15:00,71.45,71.45,71.21,71.21,9986.0,65.0141,65.0141,64.7957,64.7957,9986.0
2022-12-13 12:20:00,71.25,71.4,71.25,71.31,9397.0,64.8321,64.9686,64.8321,64.8867,9397.0
2022-12-13 12:25:00,71.3,71.39,71.26,71.27,5510.0,64.8776,64.9595,64.8412,64.8503,5510.0
2022-12-13 12:30:00,71.26,71.27,71.18,71.22,7680.0,64.8412,64.8503,64.7684,64.8048,7680.0
2022-12-13 12:35:00,71.18,71.25,71.17,71.2,6643.0,64.7684,64.8321,64.7593,64.7866,6643.0
2022-12-13 12:40:00,71.22,71.22,71.09,71.15,13297.0,64.8048,64.8048,64.6865,64.7411,13297.0
2022-12-13 12:45:00,71.14,71.23,70.97,70.97,20212.0,64.732,64.8139,64.5773,64.5773,20212.0
2022-12-13 12:50:00,70.98,71.02,70.88,70.94,9473.0,64.5864,64.6228,64.4954,64.55,9473.0
2022-12-13 12:55:00,70.91,70.97,70.84,70.91,7069.0,64.5227,64.5773,64.459,64.5227,7069.0
2022-12-13 13:00:00,70.89,71.04,70.88,70.99,13906.0,64.5045,64.641,64.4954,64.5955,13906.0
2022-12-13 13:05:00,71.0,71.05,70.96,70.99,8862.0,64.6046,64.6501,64.5682,64.5955,8862.0
2022-12-13 13:10:00,70.98,71.22,70.98,71.19,11328.0,64.5864,64.8048,64.5864,64.7775,11328.0
2022-12-13 13:15:00,71.22,71.3,71.21,71.3,9587.0,64.8048,64.8776,64.7957,64.8776,9587.0
2022-12-13 13:20:00,71.27,71.36,71.24,71.35,7743.0,64.8503,64.9322,64.823,64.9231,7743.0
2022-12-13 13:25:00,71.36,71.37,71.29,71.31,6052.0,64.9322,64.9413,64.8685,64.8867,6052.0
2022-12-13 13:30:00,71.31,71.45,71.3,71.33,17045.0,64.8867,65.0141,64.8776,64.9049,17045.0
2022-12-13 13:35:00,71.33,71.33,71.23,71.3,6259.0,64.9049,64.9049,64.8139,64.8776,6259.0
2022-12-13 13:40:00,71.32,71.42,71.32,71.42,4394.0,64.8958,64.9868,64.8958,64.9868,4394.0
2022-12-13 13:45:00,71.44,71.46,71.35,71.37,7043.0,65.005,65.0232,64.9231,64.9413,7043.0
2022-12-13 13:50:00,71.33,71.35,71.26,71.27,8006.0,64.9049,64.9231,64.8412,64.8503,8006.0
2022-12-13 13:55:00,71.31,71.39,71.29,71.39,5628.0,64.8867,64.9595,64.8685,64.9595,5628.0
2022-12-13 14:00:00,71.39,71.47,71.36,71.43,8769.0,64.9595,65.0323,64.9322,64.9959,8769.0
2022-12-13 14:05:00,71.45,71.45,71.3,71.3,9163.0,65.0141,65.0141,64.8776,64.8776,9163.0
2022-12-13 14:10:00,71.31,71.36,71.28,71.3,4563.0,64.8867,64.9322,64.8594,64.8776,4563.0
2022-12-13 14:15:00,71.31,71.36,71.25,71.25,10057.0,64.8867,64.9322,64.8321,64.8321,10057.0
2022-12-13 14:20:00,71.26,71.29,71.23,71.28,8253.0,64.8412,64.8685,64.8139,64.8594,8253.0
2022-12-13 14:25:00,71.3,71.3,71.25,71.29,10139.0,64.8776,64.8776,64.8321,64.8685,10139.0
2022-12-13 14:30:00,71.3,71.31,71.24,71.28,9201.0,64.8776,64.8867,64.823,64.8594,9201.0
2022-12-13 14:35:00,71.28,71.37,71.27,71.37,10519.0,64.8594,64.9413,64.8503,64.9413,10519.0
2022-12-13 14:40:00,71.36,71.45,71.32,71.45,9755.0,64.9322,65.0141,64.8958,65.0141,9755.0
2022-12-13 14:45:00,71.45,71.49,71.43,71.44,7426.0,65.0141,65.0505,64.9959,65.005,7426.0
2022-12-13 14:50:00,71.42,71.45,71.32,71.33,11641.0,64.9868,65.0141,64.8958,64.9049,11641.0
2022-12-13 14:55:00,71.34,71.38,71.3,71.38,7189.0,64.914,64.9504,64.8776,64.9504,7189.0
2022-12-13 15:00:00,71.38,71.38,71.14,71.15,10381.0,64.9504,64.9504,64.732,64.7411,10381.0
2022-12-13 15:05:00,71.18,71.27,71.15,71.27,8035.0,64.7684,64.8503,64.7411,64.8503,8035.0
2022-12-13 15:10:00,71.23,71.25,71.17,71.19,7002.0,64.8139,64.8321,64.7593,64.7775,7002.0
2022-12-13 15:15:00,71.18,71.37,71.17,71.36,11040.0,64.7684,64.9413,64.7593,64.9322,11040.0
2022-12-13 15:20:00,71.36,71.45,71.3,71.44,9750.0,64.9322,65.0141,64.8776,65.005,9750.0
2022-12-13 15:25:00,71.45,71.52,71.43,71.49,11462.0,65.0141,65.0778,64.9959,65.0505,11462.0
2022-12-13 15:30:00,71.53,71.65,71.53,71.63,10754.0,65.0869,65.1961,65.0869,65.1779,10754.0
2022-12-13 15:35:00,71.62,71.64,71.49,71.54,20362.0,65.1688,65.187,65.0505,65.096,20362.0
2022-12-13 15:40:00,71.54,71.67,71.52,71.66,18052.0,65.096,65.2143,65.0778,65.2052,18052.0
2022-12-13 15:45:00,71.67,71.75,71.66,71.68,25822.0,65.2143,65.2871,65.2052,65.2234,25822.0
2022-12-13 15:50:00,71.68,71.82,71.68,71.77,63088.0,65.2234,65.3508,65.2234,65.3053,63088.0
2022-12-13 15:55:00,71.76,71.77,71.52,71.61,151660.0,65.2962,65.3053,65.0778,65.1597,151660.0
2022-12-14 09:30:00,71.84,72.04,71.84,71.88,23809.0,65.369,65.5509,65.369,65.4054,23809.0
2022-12-14 09:35:00,71.9,72.02,71.81,72.01,11717.0,65.4236,65.5327,65.3417,65.5236,11717.0
2022-12-14 09:40:00,72.01,72.04,71.92,72.03,3286.0,65.5236,65.5509,65.4418,65.5418,3286.0
2022-12-14 09:45:00,72.04,72.24,72.0,72.2,13473.0,65.5509,65.7329,65.5145,65.6965,13473.0
2022-12-14 09:50:00,72.22,72.36,72.22,72.33,7391.0,65.7147,65.8421,65.7147,65.8148,7391.0
2022-12-14 09:55:00,72.31,72.35,72.21,72.29,8699.0,65.7966,65.833,65.7056,65.7784,8699.0
2022-12-14 10:00:00,72.31,72.32,72.08,72.2,23836.0,65.7966,65.8057,65.5873,65.6965,23836.0
2022-12-14 10:05:00,72.2,72.22,72.13,72.19,6393.0,65.6965,65.7147,65.6328,65.6874,6393.0
2022-12-14 10:10:00,72.18,72.4,72.16,72.36,10996.0,65.6783,65.8785,65.6601,65.8421,10996.0
2022-12-14 10:15:00,72.36,72.41,72.33,72.33,6214.0,65.8421,65.8876,65.8148,65.8148,6214.0
2022-12-14 10:20:00,72.33,72.38,72.24,72.24,5443.0,65.8148,65.8603,65.7329,65.7329,5443.0
2022-12-14 10:25:00,72.24,72.28,72.22,72.23,7002.0,65.7329,65.7693,65.7147,65.7238,7002.0
2022-12-14 10:30:00,72.23,72.31,72.21,72.31,7293.0,65.7238,65.7966,65.7056,65.7966,7293.0
2022-12-14 10:35:00,72.33,72.36,72.28,72.33,4409.0,65.8148,65.8421,65.7693,65.8148,4409.0
2022-12-14 10:40:00,72.34,72.39,72.33,72.37,4938.0,65.8239,65.8694,65.8148,65.8512,4938.0
2022-12-14 10:45:00,72.37,72.39,72.33,72.39,6337.0,65.8512,65.8694,65.8148,65.8694,6337.0
2022-12-14 10:50:00,72.4,72.43,72.29,72.29,4517.0,65.8785,65.9058,65.7784,65.7784,4517.0
2022-12-14 10:55:00,72.31,72.39,72.29,72.39,8169.0,65.7966,65.8694,65.7784,65.8694,8169.0
2022-12-14 11:00:00,72.38,72.51,72.38,72.48,6951.0,65.8603,65.9786,65.8603,65.9513,6951.0
2022-12-14 11:05:00,72.45,72.51,72.41,72.42,4249.0,65.924,65.9786,65.8876,65.8967,4249.0
2022-12-14 11:10:00,72.44,72.45,72.35,72.36,3465.0,65.9149,65.924,65.833,65.8421,3465.0
2022-12-14 11:15:00,72.36,72.37,72.29,72.34,4668.0,65.8421,65.8512,65.7784,65.8239,4668.0
2022-12-14 11:20:00,72.34,72.34,72.28,72.29,7361.0,65.8239,65.8239,65.7693,65.7784,7361.0
2022-12-14 11:25:00,72.28,72.38,72.27,72.38,4900.0,65.7693,65.8603,65.7602,65.8603,4900.0
2022-12-14 11:30:00,72.38,72.4,72.29,72.29,3833.0,65.8603,65.8785,65.7784,65.7784,3833.0
2022-12-14 11:35:00,72.26,72.31,72.25,72.28,9287.0,65.7511,65.7966,65.742,65.7693,9287.0
2022-12-14 11:40:00,72.27,72.28,72.17,72.17,8263.0,65.7602,65.7693,65.6692,65.6692,8263.0
2022-12-14 11:45:00,72.16,72.2,72.1,72.1,4955.0,65.6601,65.6965,65.6055,65.6055,4955.0
2022-12-14 11:50:00,72.08,72.12,72.0,72.1,18635.0,65.5873,65.6237,65.5145,65.6055,18635.0
2022-12-14 11:55:00,72.11,72.15,72.07,72.1,14855.0,65.6146,65.651,65.5782,65.6055,14855.0
2022-12-14 12:00:00,72.1,72.1,72.06,72.1,5045.0,65.6055,65.6055,65.5691,65.6055,5045.0
2022-12-14 12:05:00,72.09,72.1,72.06,72.06,3415.0,65.5964,65.6055,65.5691,65.5691,3415.0
2022-12-14 12:10:00,72.05,72.05,72.01,72.05,4014.0,65.56,65.56,65.5236,65.56,4014.0
2022-12-14 12:15:00,72.05,72.08,72.02,72.07,3913.0,65.56,65.5873,65.5327,65.5782,3913.0
2022-12-14 12:20:00,72.08,72.18,72.06,72.15,4700.0,65.5873,65.6783,65.5691,65.651,4700.0
2022-12-14 12:25:00,72.15,72.17,72.1,72.11,4725.0,65.651,65.6692,65.6055,65.6146,4725.0
2022-12-14 12:30:00,72.11,72.16,72.1,72.11,5885.0,65.6146,65.6601,65.6055,65.6146,5885.0
2022-12-14 12:35:00,72.11,72.16,72.05,72.14,6681.0,65.6146,65.6601,65.56,65.6419,6681.0
2022-12-14 12:40:00,72.14,72.17,72.1,72.17,6868.0,65.6419,65.6692,65.6055,65.6692,6868.0
2022-12-14 12:45:00,72.18,72.18,72.09,72.11,3752.0,65.6783,65.6783,65.5964,65.6146,3752.0
2022-12-14 12:50:00,72.1,72.12,72.08,72.1,3788.0,65.6055,65.6237,65.5873,65.6055,3788.0
2022-12-14 12:55:00,72.09,72.12,72.08,72.1,7810.0,65.5964,65.6237,65.5873,65.6055,7810.0
2022-12-14 13:00:00,72.09,72.13,72.07,72.07,8224.0,65.5964,65.6328,65.5782,65.5782,8224.0
2022-12-14 13:05:00,72.06,72.13,72.06,72.13,3113.0,65.5691,65.6328,65.5691,65.6328,3113.0
2022-12-14 13:10:00,72.13,72.19,72.12,72.16,6619.0,65.6328,65.6874,65.6237,65.6601,6619.0
2022-12-14 13:15:00,72.15,72.16,72.12,72.12,6133.0,65.651,65.6601,65.6237,65.6237,6133.0
2022-12-14 13:20:00,72.13,72.16,72.11,72.16,3124.0,65.6328,65.6601,65.6146,65.6601,3124.0
2022-12-14 13:25:00,72.15,72.17,72.12,72.15,3636.0,65.651,65.6692,65.6237,65.651,3636.0
2022-12-14 13:30:00,72.16,72.21,72.12,72.14,10351.0,65.6601,65.7056,65.6237,65.6419,10351.0
2022-12-14 13:35:00,72.14,72.22,72.09,72.22,11949.0,65.6419,65.7147,65.5964,65.7147,11949.0
2022-12-14 13:40:00,72.2,72.25,72.15,72.24,6959.0,65.6965,65.742,65.651,65.7329,6959.0
2022-12-14 13:45:00,72.22,72.23,72.14,72.15,10707.0,65.7147,65.7238,65.6419,65.651,10707.0
2022-12-14 13:50:00,72.16,72.22,72.15,72.22,5690.0,65.6601,65.7147,65.651,65.7147,5690.0
2022-12-14 13:55:00,72.22,72.26,72.16,72.16,9128.0,65.7147,65.7511,65.6601,65.6601,9128.0
2022-12-14 14:00:00,72.13,72.13,71.46,71.69,23000.0,65.6328,65.6328,65.0232,65.2325,23000.0
2022-12-14 14:05:00,71.64,71.64,71.21,71.3,10489.0,65.187,65.187,64.7957,64.8776,10489.0
2022-12-14 14:10:00,71.3,71.41,71.17,71.31,27723.0,64.8776,64.9777,64.7593,64.8867,27723.0
2022-12-14 14:15:00,71.29,71.42,71.25,71.38,22060.0,64.8685,64.9868,64.8321,64.9504,22060.0
2022-12-14 14:20:00,71.36,71.39,71.29,71.32,9019.0,64.9322,64.9595,64.8685,64.8958,9019.0
2022-12-14 14:25:00,71.34,71.53,71.33,71.46,14008.0,64.914,65.0869,64.9049,65.0232,14008.0
2022-12-14 14:30:00,71.44,71.54,70.94,70.94,20316.0,65.005,65.096,64.55,64.55,20316.0
2022-12-14 14:35:00,70.91,71.17,70.84,71.08,12232.0,64.5227,64.7593,64.459,64.6774,12232.0
2022-12-14 14:40:00,71.07,71.26,70.93,71.19,9693.0,64.6683,64.8412,64.5409,64.7775,9693.0
2022-12-14 14:45:00,71.16,71.17,70.78,71.08,12918.0,64.7502,64.7593,64.4044,64.6774,12918.0
2022-12-14 14:50:00,71.05,71.14,70.94,71.14,10891.0,64.6501,64.732,64.55,64.732,10891.0
2022-12-14 14:55:00,71.11,71.29,71.06,71.23,9009.0,64.7047,64.8685,64.6592,64.8139,9009.0
2022-12-14 15:00:00,71.25,71.47,71.14,71.44,12923.0,64.8321,65.0323,64.732,65.005,12923.0
2022-12-14 15:05:00,71.38,71.46,71.31,71.41,13533.0,64.9504,65.0232,64.8867,64.9777,13533.0
2022-12-14 15:10:00,71.4,71.7,71.39,71.67,18084.0,64.9686,65.2416,64.9595,65.2143,18084.0
2022-12-14 15:15:00,71.68,71.7,71.38,71.58,24415.0,65.2234,65.2416,64.9504,65.1324,24415.0
2022-12-14 15:20:00,71.59,71.64,71.47,71.51,21031.0,65.1415,65.187,65.0323,65.0687,21031.0
2022-12-14 15:25:00,71.48,71.51,71.06,71.06,9666.0,65.0414,65.0687,64.6592,64.6592,9666.0
2022-12-14 15:30:00,71.04,71.18,70.94,71.11,23983.0,64.641,64.7684,64.55,64.7047,23983.0
2022-12-14 15:35:00,71.15,71.28,71.07,71.26,27367.0,64.7411,64.8594,64.6683,64.8412,27367.0
2022-12-14 15:40:00,71.25,71.39,71.22,71.39,13112.0,64.8321,64.9595,64.8048,64.9595,13112.0
2022-12-14 15:45:00,71.38,71.38,71.25,71.32,17332.0,64.9504,64.9504,64.8321,64.8958,17332.0
2022-12-14 15:50:00,71.34,71.57,71.32,71.42,70003.0,64.914,65.1233,64.8958,64.9868,70003.0
2022-12-14 15:55:00,71.4,71.4,71.25,71.29,205321.0,64.9686,64.9686,64.8321,64.8685,205321.0
2022-12-15 09:30:00,70.99,71.09,70.82,70.98,35036.0,64.5955,64.6865,64.4408,64.5864,35036.0
2022-12-15 09:35:00,71.05,71.1,70.89,71.08,7880.0,64.6501,64.6956,64.5045,64.6774,7880.0
2022-12-15 09:40:00,71.07,71.09,70.99,71.09,11359.0,64.6683,64.6865,64.5955,64.6865,11359.0
2022-12-15 09:45:00,71.13,71.18,71.03,71.04,10794.0,64.7229,64.7684,64.6319,64.641,10794.0
2022-12-15 09:50:00,71.02,71.22,70.98,71.13,23896.0,64.6228,64.8048,64.5864,64.7229,23896.0
2022-12-15 09:55:00,71.1,71.13,70.94,70.96,13804.0,64.6956,64.7229,64.55,64.5682,13804.0
2022-12-15 10:00:00,70.87,70.94,70.7,70.7,30475.0,64.4863,64.55,64.3316,64.3316,30475.0
2022-12-15 10:05:00,70.7,70.82,70.66,70.8,18001.0,64.3316,64.4408,64.2952,64.4226,18001.0
2022-12-15 10:10:00,70.82,70.83,70.68,70.68,14753.0,64.4408,64.4499,64.3134,64.3134,14753.0
2022-12-15 10:15:00,70.69,70.81,70.67,70.69,10289.0,64.3225,64.4317,64.3043,64.3225,10289.0
2022-12-15 10:20:00,70.7,70.7,70.55,70.61,9984.0,64.3316,64.3316,64.1952,64.2498,9984.0
2022-12-15 10:25:00,70.62,70.66,70.59,70.65,8872.0,64.2589,64.2952,64.2316,64.2861,8872.0
2022-12-15 10:30:00,70.67,70.72,70.58,70.71,24621.0,64.3043,64.3498,64.2225,64.3407,24621.0
2022-12-15 10:35:00,70.75,70.91,70.74,70.9,12701.0,64.3771,64.5227,64.368,64.5136,12701.0
2022-12-15 10:40:00,70.9,70.93,70.8,70.89,18014.0,64.5136,64.5409,64.4226,64.5045,18014.0
2022-12-15 10:45:00,70.88,70.89,70.73,70.76,11585.0,64.4954,64.5045,64.3589,64.3862,11585.0
2022-12-15 10:50:00,70.75,70.78,70.69,70.72,9042.0,64.3771,64.4044,64.3225,64.3498,9042.0
2022-12-15 10:55:00,70.7,70.74,70.62,70.68,10426.0,64.3316,64.368,64.2589,64.3134,10426.0
2022-12-15 11:00:00,70.71,70.73,70.58,70.6,5432.0,64.3407,64.3589,64.2225,64.2407,5432.0
2022-12-15 11:05:00,70.59,70.6,70.47,70.5,14890.0,64.2316,64.2407,64.1224,64.1497,14890.0
2022-12-15 11:10:00,70.5,70.55,70.44,70.44,12240.0,64.1497,64.1952,64.0951,64.0951,12240.0
2022-12-15 11:15:00,70.45,70.5,70.42,70.48,11989.0,64.1042,64.1497,64.0769,64.1315,11989.0
2022-12-15 11:20:00,70.47,70.47,70.35,70.37,22144.0,64.1224,64.1224,64.0132,64.0314,22144.0
2022-12-15 11:25:00,70.36,70.36,70.25,70.3,5623.0,64.0223,64.0223,63.9222,63.9677,5623.0
2022-12-15 11:30:00,70.31,70.46,70.29,70.45,11751.0,63.9768,64.1133,63.9586,64.1042,11751.0
2022-12-15 11:35:00,70.48,70.53,70.41,70.44,6388.0,64.1315,64.177,64.0678,64.0951,6388.0
2022-12-15 11:40:00,70.44,70.44,70.37,70.44,6031.0,64.0951,64.0951,64.0314,64.0951,6031.0
2022-12-15 11:45:00,70.42,70.44,70.34,70.34,6743.0,64.0769,64.0951,64.0041,64.0041,6743.0
2022-12-15 11:50:00,70.32,70.44,70.31,70.42,6097.0,63.9859,64.0951,63.9768,64.0769,6097.0
2022-12-15 11:55:00,70.42,70.48,70.39,70.48,4800.0,64.0769,64.1315,64.0496,64.1315,4800.0
2022-12-15 12:00:00,70.48,70.56,70.47,70.48,5683.0,64.1315,64.2043,64.1224,64.1315,5683.0
2022-12-15 12:05:00,70.48,70.55,70.46,70.55,7274.0,64.1315,64.1952,64.1133,64.1952,7274.0
2022-12-15 12:10:00,70.55,70.58,70.5,70.58,4425.0,64.1952,64.2225,64.1497,64.2225,4425.0
2022-12-15 12:15:00,70.58,70.6,70.56,70.57,2259.0,64.2225,64.2407,64.2043,64.2134,2259.0
2022-12-15 12:20:00,70.56,70.56,70.38,70.42,3728.0,64.2043,64.2043,64.0405,64.0769,3728.0
2022-12-15 12:25:00,70.42,70.5,70.42,70.5,2310.0,64.0769,64.1497,64.0769,64.1497,2310.0
2022-12-15 12:30:00,70.51,70.57,70.51,70.56,6580.0,64.1588,64.2134,64.1588,64.2043,6580.0
2022-12-15 12:35:00,70.59,70.66,70.55,70.65,12863.0,64.2316,64.2952,64.1952,64.2861,12863.0
2022-12-15 12:40:00,70.65,70.65,70.45,70.46,19744.0,64.2861,64.2861,64.1042,64.1133,19744.0
2022-12-15 12:45:00,70.49,70.55,70.47,70.53,3889.0,64.1406,64.1952,64.1224,64.177,3889.0
2022-12-15 12:50:00,70.53,70.57,70.48,70.48,6698.0,64.177,64.2134,64.1315,64.1315,6698.0
2022-12-15 12:55:00,70.47,70.49,70.44,70.48,10367.0,64.1224,64.1406,64.0951,64.1315,10367.0
2022-12-15 13:00:00,70.48,70.48,70.39,70.4,5715.0,64.1315,64.1315,64.0496,64.0587,5715.0
2022-12-15 13:05:00,70.4,70.42,70.32,70.42,10084.0,64.0587,64.0769,63.9859,64.0769,10084.0
2022-12-15 13:10:00,70.44,70.48,70.43,70.43,10413.0,64.0951,64.1315,64.086,64.086,10413.0
2022-12-15 13:15:00,70.44,70.5,70.44,70.47,8135.0,64.0951,64.1497,64.0951,64.1224,8135.0
2022-12-15 13:20:00,70.47,70.6,70.45,70.58,6999.0,64.1224,64.2407,64.1042,64.2225,6999.0
2022-12-15 13:25:00,70.59,70.59,70.53,70.57,5131.0,64.2316,64.2316,64.177,64.2134,5131.0
2022-12-15 13:30:00,70.56,70.56,70.46,70.5,5786.0,64.2043,64.2043,64.1133,64.1497,5786.0
2022-12-15 13:35:00,70.48,70.5,70.43,70.47,12641.0,64.1315,64.1497,64.086,64.1224,12641.0
2022-12-15 13:40:00,70.47,70.48,70.39,70.41,6538.0,64.1224,64.1315,64.0496,64.0678,6538.0
2022-12-15 13:45:00,70.42,70.5,70.42,70.5,10129.0,64.0769,64.1497,64.0769,64.1497,10129.0
2022-12-15 13:50:00,70.53,70.62,70.52,70.62,5941.0,64.177,64.2589,64.1679,64.2589,5941.0
2022-12-15 13:55:00,70.63,70.74,70.63,70.74,7984.0,64.268,64.368,64.268,64.368,7984.0
2022-12-15 14:00:00,70.74,70.8,70.72,70.76,6549.0,64.368,64.4226,64.3498,64.3862,6549.0
2022-12-15 14:05:00,70.74,70.74,70.68,70.69,7620.0,64.368,64.368,64.3134,64.3225,7620.0
2022-12-15 14:10:00,70.68,70.78,70.67,70.78,16702.0,64.3134,64.4044,64.3043,64.4044,16702.0
2022-12-15 14:15:00,70.79,70.88,70.76,70.86,6067.0,64.4135,64.4954,64.3862,64.4772,6067.0
2022-12-15 14:20:00,70.85,70.88,70.79,70.8,6046.0,64.4681,64.4954,64.4135,64.4226,6046.0
2022-12-15 14:25:00,70.78,70.79,70.66,70.75,18019.0,64.4044,64.4135,64.2952,64.3771,18019.0
2022-12-15 14:30:00,70.74,70.81,70.73,70.8,11385.0,64.368,64.4317,64.3589,64.4226,11385.0
2022-12-15 14:35:00,70.8,70.88,70.74,70.87,13248.0,64.4226,64.4954,64.368,64.4863,13248.0
2022-12-15 14:40:00,70.85,70.92,70.84,70.92,9713.0,64.4681,64.5318,64.459,64.5318,9713.0
2022-12-15 14:45:00,70.91,70.93,70.77,70.81,13984.0,64.5227,64.5409,64.3953,64.4317,13984.0
2022-12-15 14:50:00,70.78,70.8,70.71,70.8,14961.0,64.4044,64.4226,64.3407,64.4226,14961.0
2022-12-15 14:55:00,70.8,70.87,70.77,70.86,16408.0,64.4226,64.4863,64.3953,64.4772,16408.0
2022-12-15 15:00:00,70.87,71.01,70.87,70.91,14855.0,64.4863,64.6137,64.4863,64.5227,14855.0
2022-12-15 15:05:00,70.9,70.91,70.85,70.87,15640.0,64.5136,64.5227,64.4681,64.4863,15640.0
2022-12-15 15:10:00,70.88,70.95,70.81,70.81,23856.0,64.4954,64.5591,64.4317,64.4317,23856.0
2022-12-15 15:15:00,70.82,70.85,70.68,70.68,14336.0,64.4408,64.4681,64.3134,64.3134,14336.0
2022-12-15 15:20:00,70.67,70.72,70.65,70.7,16116.0,64.3043,64.3498,64.2861,64.3316,16116.0
2022-12-15 15:25:00,70.7,70.78,70.69,70.78,15737.0,64.3316,64.4044,64.3225,64.4044,15737.0
2022-12-15 15:30:00,70.77,70.91,70.76,70.88,22020.0,64.3953,64.5227,64.3862,64.4954,22020.0
2022-12-15 15:35:00,70.88,70.91,70.67,70.69,25781.0,64.4954,64.5227,64.3043,64.3225,25781.0
2022-12-15 15:40:00,70.69,70.72,70.52,70.52,30465.0,64.3225,64.3498,64.1679,64.1679,30465.0
2022-12-15 15:45:00,70.51,70.61,70.49,70.57,39037.0,64.1588,64.2498,64.1406,64.2134,39037.0
2022-12-15 15:50:00,70.58,70.68,70.55,70.61,80006.0,64.2225,64.3134,64.1952,64.2498,80006.0
2022-12-15 15:55:00,70.62,70.65,70.52,70.62,236438.0,64.2589,64.2861,64.1679,64.2589,236438.0
2022-12-16 09:30:00,70.26,70.26,69.67,69.79,715962.0,63.9313,63.9313,63.3944,63.5036,715962.0
2022-12-16 09:35:00,69.79,69.96,69.79,69.92,12746.0,63.5036,63.6583,63.5036,63.6219,12746.0
2022-12-16 09:40:00,69.88,70.04,69.87,70.02,12230.0,63.5855,63.7311,63.5764,63.7129,12230.0
2022-12-16 09:45:00,70.04,70.15,69.99,70.08,16668.0,63.7311,63.8312,63.6856,63.7675,16668.0
2022-12-16 09:50:00,70.12,70.14,69.98,69.99,26643.0,63.8039,63.8221,63.6765,63.6856,26643.0
2022-12-16 09:55:00,70.0,70.14,69.94,70.09,14920.0,63.6947,63.8221,63.6401,63.7766,14920.0
2022-12-16 10:00:00,70.11,70.13,69.73,69.74,24265.0,63.7948,63.813,63.449,63.4581,24265.0
2022-12-16 10:05:00,69.75,69.76,69.51,69.59,23677.0,63.4672,63.4763,63.2488,63.3216,23677.0
2022-12-16 10:10:00,69.6,69.61,69.38,69.4,32008.0,63.3307,63.3398,63.1305,63.1487,32008.0
2022-12-16 10:15:00,69.38,69.56,69.28,69.56,14364.0,63.1305,63.2943,63.0396,63.2943,14364.0
2022-12-16 10:20:00,69.57,69.57,69.45,69.45,14353.0,63.3034,63.3034,63.1942,63.1942,14353.0
2022-12-16 10:25:00,69.45,69.48,69.38,69.38,16574.0,63.1942,63.2215,63.1305,63.1305,16574.0
2022-12-16 10:30:00,69.39,69.47,69.18,69.24,32668.0,63.1396,63.2124,62.9486,63.0032,32668.0
2022-12-16 10:35:00,69.25,69.25,69.07,69.1,18968.0,63.0123,63.0123,62.8485,62.8758,18968.0
2022-12-16 10:40:00,69.09,69.2,69.0,69.16,10636.0,62.8667,62.9668,62.7848,62.9304,10636.0
2022-12-16 10:45:00,69.15,69.17,69.05,69.06,12846.0,62.9213,62.9395,62.8303,62.8394,12846.0
2022-12-16 10:50:00,69.04,69.15,69.0,69.13,8104.0,62.8212,62.9213,62.7848,62.9031,8104.0
2022-12-16 10:55:00,69.14,69.18,69.08,69.18,16122.0,62.9122,62.9486,62.8576,62.9486,16122.0
2022-12-16 11:00:00,69.19,69.19,69.05,69.09,10926.0,62.9577,62.9577,62.8303,62.8667,10926.0
2022-12-16 11:05:00,69.08,69.1,68.79,68.79,27927.0,62.8576,62.8758,62.5937,62.5937,27927.0
2022-12-16 11:10:00,68.78,69.0,68.76,68.99,13365.0,62.5846,62.7848,62.5664,62.7757,13365.0
2022-12-16 11:15:00,69.0,69.02,68.86,68.91,11087.0,62.7848,62.803,62.6574,62.7029,11087.0
2022-12-16 11:20:00,68.89,68.99,68.89,68.92,13834.0,62.6847,62.7757,62.6847,62.712,13834.0
2022-12-16 11:25:00,68.92,69.04,68.92,69.04,14974.0,62.712,62.8212,62.712,62.8212,14974.0
2022-12-16 11:30:00,69.05,69.17,69.05,69.13,9958.0,62.8303,62.9395,62.8303,62.9031,9958.0
2022-12-16 11:35:00,69.12,69.17,69.09,69.14,12006.0,62.894,62.9395,62.8667,62.9122,12006.0
2022-12-16 11:40:00,69.14,69.17,69.03,69.07,10450.0,62.9122,62.9395,62.8121,62.8485,10450.0
2022-12-16 11:45:00,69.07,69.16,69.06,69.13,10573.0,62.8485,62.9304,62.8394,62.9031,10573.0
2022-12-16 11:50:00,69.13,69.15,69.1,69.1,12591.0,62.9031,62.9213,62.8758,62.8758,12591.0
2022-12-16 11:55:00,69.11,69.15,69.05,69.12,15936.0,62.8849,62.9213,62.8303,62.894,15936.0
2022-12-16 12:00:00,69.15,69.15,69.0,69.08,13902.0,62.9213,62.9213,62.7848,62.8576,13902.0
2022-12-16 12:05:00,69.07,69.07,68.98,69.0,15265.0,62.8485,62.8485,62.7666,62.7848,15265.0
2022-12-16 12:10:00,69.01,69.12,68.99,69.12,13743.0,62.7939,62.894,62.7757,62.894,13743.0
2022-12-16 12:15:00,69.13,69.26,69.11,69.22,13077.0,62.9031,63.0214,62.8849,62.985,13077.0
2022-12-16 12:20:00,69.23,69.29,69.21,69.28,10592.0,62.9941,63.0487,62.9759,63.0396,10592.0
2022-12-16 12:25:00,69.28,69.33,69.25,69.3,10247.0,63.0396,63.085,63.0123,63.0578,10247.0
2022-12-16 12:30:00,69.3,69.35,69.29,69.31,22179.0,63.0578,63.1032,63.0487,63.0669,22179.0
2022-12-16 12:35:00,69.31,69.36,69.29,69.31,9217.0,63.0669,63.1123,63.0487,63.0669,9217.0
2022-12-16 12:40:00,69.32,69.33,69.15,69.15,33628.0,63.0759,63.085,62.9213,62.9213,33628.0
2022-12-16 12:45:00,69.16,69.27,69.16,69.25,10952.0,62.9304,63.0305,62.9304,63.0123,10952.0
2022-12-16 12:50:00,69.24,69.26,69.17,69.25,42382.0,63.0032,63.0214,62.9395,63.0123,42382.0
2022-12-16 12:55:00,69.25,69.32,69.24,69.31,21936.0,63.0123,63.0759,63.0032,63.0669,21936.0
2022-12-16 13:00:00,69.31,69.36,69.29,69.33,10341.0,63.0669,63.1123,63.0487,63.085,10341.0
2022-12-16 13:05:00,69.32,69.36,69.27,69.33,8957.0,63.0759,63.1123,63.0305,63.085,8957.0
2022-12-16 13:10:00,69.31,69.38,69.31,69.36,6926.0,63.0669,63.1305,63.0669,63.1123,6926.0
2022-12-16 13:15:00,69.37,69.46,69.36,69.42,8836.0,63.1214,63.2033,63.1123,63.1669,8836.0
2022-12-16 13:20:00,69.39,69.46,69.39,69.41,14004.0,63.1396,63.2033,63.1396,63.1578,14004.0
2022-12-16 13:25:00,69.41,69.41,69.32,69.36,10638.0,63.1578,63.1578,63.0759,63.1123,10638.0
2022-12-16 13:30:00,69.36,69.53,69.33,69.52,14066.0,63.1123,63.267,63.085,63.2579,14066.0
2022-12-16 13:35:00,69.51,69.52,69.31,69.32,14549.0,63.2488,63.2579,63.0669,63.0759,14549.0
2022-12-16 13:40:00,69.32,69.41,69.29,69.38,24096.0,63.0759,63.1578,63.0487,63.1305,24096.0
2022-12-16 13:45:00,69.39,69.39,69.31,69.33,20569.0,63.1396,63.1396,63.0669,63.085,20569.0
2022-12-16 13:50:00,69.33,69.34,69.28,69.28,27312.0,63.085,63.0941,63.0396,63.0396,27312.0
2022-12-16 13:55:00,69.3,69.31,69.21,69.25,17864.0,63.0578,63.0669,62.9759,63.0123,17864.0
2022-12-16 14:00:00,69.25,69.39,69.24,69.37,18637.0,63.0123,63.1396,63.0032,63.1214,18637.0
2022-12-16 14:05:00,69.37,69.49,69.35,69.47,17149.0,63.1214,63.2306,63.1032,63.2124,17149.0
2022-12-16 14:10:00,69.47,69.54,69.45,69.48,14191.0,63.2124,63.2761,63.1942,63.2215,14191.0
2022-12-16 14:15:00,69.49,69.51,69.44,69.45,15517.0,63.2306,63.2488,63.1851,63.1942,15517.0
2022-12-16 14:20:00,69.46,69.48,69.37,69.39,12868.0,63.2033,63.2215,63.1214,63.1396,12868.0
2022-12-16 14:25:00,69.4,69.41,69.33,69.33,11118.0,63.1487,63.1578,63.085,63.085,11118.0
2022-12-16 14:30:00,69.34,69.34,69.26,69.27,12656.0,63.0941,63.0941,63.0214,63.0305,12656.0
2022-12-16 14:35:00,69.27,69.39,69.27,69.37,19249.0,63.0305,63.1396,63.0305,63.1214,19249.0
2022-12-16 14:40:00,69.37,69.45,69.37,69.43,28113.0,63.1214,63.1942,63.1214,63.176,28113.0
2022-12-16 14:45:00,69.44,69.51,69.43,69.5,23679.0,63.1851,63.2488,63.176,63.2397,23679.0
2022-12-16 14:50:00,69.51,69.62,69.51,69.61,18165.0,63.2488,63.3489,63.2488,63.3398,18165.0
2022-12-16 14:55:00,69.61,69.71,69.58,69.61,19907.0,63.3398,63.4308,63.3125,63.3398,19907.0
2022-12-16 15:00:00,69.6,69.69,69.59,69.62,15085.0,63.3307,63.4126,63.3216,63.3489,15085.0
2022-12-16 15:05:00,69.6,69.62,69.55,69.58,15259.0,63.3307,63.3489,63.2852,63.3125,15259.0
2022-12-16 15:10:00,69.59,69.75,69.57,69.74,21744.0,63.3216,63.4672,63.3034,63.4581,21744.0
2022-12-16 15:15:00,69.76,69.85,69.72,69.74,16245.0,63.4763,63.5582,63.4399,63.4581,16245.0
2022-12-16 15:20:00,69.73,69.86,69.72,69.82,20818.0,63.449,63.5673,63.4399,63.5309,20818.0
2022-12-16 15:25:00,69.83,69.88,69.78,69.86,19886.0,63.54,63.5855,63.4945,63.5673,19886.0
2022-12-16 15:30:00,69.86,70.02,69.86,70.02,27473.0,63.5673,63.7129,63.5673,63.7129,27473.0
2022-12-16 15:35:00,70.02,70.11,70.01,70.01,26518.0,63.7129,63.7948,63.7038,63.7038,26518.0
2022-12-16 15:40:00,70.03,70.13,69.98,70.06,34551.0,63.722,63.813,63.6765,63.7493,34551.0
2022-12-16 15:45:00,70.06,70.22,70.01,70.19,51195.0,63.7493,63.8949,63.7038,63.8676,51195.0
2022-12-16 15:50:00,70.2,70.31,70.01,70.11,133028.0,63.8767,63.9768,63.7038,63.7948,133028.0
2022-12-16 15:55:00,70.11,70.12,69.91,69.91,246526.0,63.7948,63.8039,63.6128,63.6128,246526.0
2022-12-19 09:30:00,69.9,70.04,69.68,70.02,28847.0,63.6037,63.7311,63.4035,63.7129,28847.0
2022-12-19 09:35:00,70.02,70.11,69.94,70.09,16081.0,63.7129,63.7948,63.6401,63.7766,16081.0
2022-12-19 09:40:00,70.1,70.21,69.93,70.06,14569.0,63.7857,63.8858,63.631,63.7493,14569.0
2022-12-19 09:45:00,70.03,70.1,69.93,69.93,11436.0,63.722,63.7857,63.631,63.631,11436.0
2022-12-19 09:50:00,69.97,70.0,69.86,69.94,7872.0,63.6674,63.6947,63.5673,63.6401,7872.0
2022-12-19 09:55:00,69.95,69.96,69.83,69.91,10175.0,63.6492,63.6583,63.54,63.6128,10175.0
2022-12-19 10:00:00,69.92,69.98,69.87,69.92,18995.0,63.6219,63.6765,63.5764,63.6219,18995.0
2022-12-19 10:05:00,69.92,69.96,69.83,69.89,9690.0,63.6219,63.6583,63.54,63.5946,9690.0
2022-12-19 10:10:00,69.9,70.01,69.87,70.01,13653.0,63.6037,63.7038,63.5764,63.7038,13653.0
2022-12-19 10:15:00,69.99,70.11,69.98,70.11,16479.0,63.6856,63.7948,63.6765,63.7948,16479.0
2022-12-19 10:20:00,70.12,70.21,70.06,70.2,32910.0,63.8039,63.8858,63.7493,63.8767,32910.0
2022-12-19 10:25:00,70.22,70.28,70.19,70.27,12738.0,63.8949,63.9495,63.8676,63.9404,12738.0
2022-12-19 10:30:00,70.26,70.3,70.22,70.26,11703.0,63.9313,63.9677,63.8949,63.9313,11703.0
2022-12-19 10:35:00,70.25,70.44,70.24,70.36,33008.0,63.9222,64.0951,63.9131,64.0223,33008.0
2022-12-19 10:40:00,70.36,70.42,70.31,70.39,20904.0,64.0223,64.0769,63.9768,64.0496,20904.0
2022-12-19 10:45:00,70.41,70.5,70.36,70.5,12481.0,64.0678,64.1497,64.0223,64.1497,12481.0
2022-12-19 10:50:00,70.49,70.49,70.41,70.44,8669.0,64.1406,64.1406,64.0678,64.0951,8669.0
2022-12-19 10:55:00,70.44,70.46,70.27,70.28,15172.0,64.0951,64.1133,63.9404,63.9495,15172.0
2022-12-19 11:00:00,70.27,70.27,69.96,70.02,13357.0,63.9404,63.9404,63.6583,63.7129,13357.0
2022-12-19 11:05:00,70.02,70.13,69.98,70.07,37318.0,63.7129,63.813,63.6765,63.7584,37318.0
2022-12-19 11:10:00,70.08,70.12,69.93,69.93,10729.0,63.7675,63.8039,63.631,63.631,10729.0
2022-12-19 11:15:00,69.93,70.01,69.87,70.01,7431.0,63.631,63.7038,63.5764,63.7038,7431.0
2022-12-19 11:20:00,70.02,70.05,69.9,69.95,12890.0,63.7129,63.7402,63.6037,63.6492,12890.0
2022-12-19 11:25:00,69.93,69.94,69.85,69.85,12311.0,63.631,63.6401,63.5582,63.5582,12311.0
2022-12-19 11:30:00,69.84,69.87,69.79,69.8,5937.0,63.5491,63.5764,63.5036,63.5127,5937.0
2022-12-19 11:35:00,69.81,69.82,69.7,69.78,7730.0,63.5218,63.5309,63.4217,63.4945,7730.0
2022-12-19 11:40:00,69.79,69.8,69.74,69.75,11178.0,63.5036,63.5127,63.4581,63.4672,11178.0
2022-12-19 11:45:00,69.74,69.8,69.71,69.71,14931.0,63.4581,63.5127,63.4308,63.4308,14931.0
2022-12-19 11:50:00,69.71,69.78,69.7,69.76,14875.0,63.4308,63.4945,63.4217,63.4763,14875.0
2022-12-19 11:55:00,69.76,69.79,69.69,69.73,16142.0,63.4763,63.5036,63.4126,63.449,16142.0
2022-12-19 12:00:00,69.72,69.84,69.72,69.84,14706.0,63.4399,63.5491,63.4399,63.5491,14706.0
2022-12-19 12:05:00,69.83,69.84,69.79,69.83,18875.0,63.54,63.5491,63.5036,63.54,18875.0
2022-12-19 12:10:00,69.83,69.86,69.75,69.86,9028.0,63.54,63.5673,63.4672,63.5673,9028.0
2022-12-19 12:15:00,69.84,69.85,69.7,69.73,11449.0,63.5491,63.5582,63.4217,63.449,11449.0
2022-12-19 12:20:00,69.74,69.75,69.67,69.68,7556.0,63.4581,63.4672,63.3944,63.4035,7556.0
2022-12-19 12:25:00,69.66,69.7,69.64,69.7,4486.0,63.3853,63.4217,63.3671,63.4217,4486.0
2022-12-19 12:30:00,69.68,69.69,69.57,69.58,6706.0,63.4035,63.4126,63.3034,63.3125,6706.0
2022-12-19 12:35:00,69.57,69.63,69.56,69.63,5708.0,63.3034,63.358,63.2943,63.358,5708.0
2022-12-19 12:40:00,69.64,69.65,69.61,69.62,7137.0,63.3671,63.3762,63.3398,63.3489,7137.0
2022-12-19 12:45:00,69.64,69.78,69.64,69.76,9427.0,63.3671,63.4945,63.3671,63.4763,9427.0
2022-12-19 12:50:00,69.76,69.82,69.74,69.78,15680.0,63.4763,63.5309,63.4581,63.4945,15680.0
2022-12-19 12:55:00,69.81,69.83,69.78,69.83,12636.0,63.5218,63.54,63.4945,63.54,12636.0
2022-12-19 13:00:00,69.82,69.83,69.75,69.78,11890.0,63.5309,63.54,63.4672,63.4945,11890.0
2022-12-19 13:05:00,69.77,69.79,69.67,69.71,7602.0,63.4854,63.5036,63.3944,63.4308,7602.0
2022-12-19 13:10:00,69.7,69.76,69.67,69.75,7587.0,63.4217,63.4763,63.3944,63.4672,7587.0
2022-12-19 13:15:00,69.76,69.76,69.68,69.76,18396.0,63.4763,63.4763,63.4035,63.4763,18396.0
2022-12-19 13:20:00,69.76,69.87,69.75,69.86,10403.0,63.4763,63.5764,63.4672,63.5673,10403.0
2022-12-19 13:25:00,69.88,69.94,69.86,69.88,12870.0,63.5855,63.6401,63.5673,63.5855,12870.0
2022-12-19 13:30:00,69.87,69.92,69.86,69.86,7838.0,63.5764,63.6219,63.5673,63.5673,7838.0
2022-12-19 13:35:00,69.86,69.93,69.83,69.91,8776.0,63.5673,63.631,63.54,63.6128,8776.0
2022-12-19 13:40:00,69.91,69.92,69.83,69.83,7810.0,63.6128,63.6219,63.54,63.54,7810.0
2022-12-19 13:45:00,69.83,69.83,69.72,69.73,13635.0,63.54,63.54,63.4399,63.449,13635.0
2022-12-19 13:50:00,69.73,69.74,69.69,69.7,4653.0,63.449,63.4581,63.4126,63.4217,4653.0
2022-12-19 13:55:00,69.69,69.7,69.64,69.65,5913.0,63.4126,63.4217,63.3671,63.3762,5913.0
2022-12-19 14:00:00,69.65,69.66,69.49,69.51,9433.0,63.3762,63.3853,63.2306,63.2488,9433.0
2022-12-19 14:05:00,69.5,69.53,69.41,69.43,8552.0,63.2397,63.267,63.1578,63.176,8552.0
2022-12-19 14:10:00,69.42,69.46,69.35,69.36,19153.0,63.1669,63.2033,63.1032,63.1123,19153.0
2022-12-19 14:15:00,69.35,69.35,69.3,69.33,8656.0,63.1032,63.1032,63.0578,63.085,8656.0
2022-12-19 14:20:00,69.34,69.4,69.27,69.27,8096.0,63.0941,63.1487,63.0305,63.0305,8096.0
2022-12-19 14:25:00,69.26,69.31,69.22,69.24,12076.0,63.0214,63.0669,62.985,63.0032,12076.0
2022-12-19 14:30:00,69.22,69.25,69.19,69.24,10465.0,62.985,63.0123,62.9577,63.0032,10465.0
2022-12-19 14:35:00,69.25,69.25,69.14,69.17,17542.0,63.0123,63.0123,62.9122,62.9395,17542.0
2022-12-19 14:40:00,69.17,69.17,69.07,69.13,18986.0,62.9395,62.9395,62.8485,62.9031,18986.0
2022-12-19 14:45:00,69.14,69.25,69.14,69.15,7640.0,62.9122,63.0123,62.9122,62.9213,7640.0
2022-12-19 14:50:00,69.13,69.13,69.01,69.07,16004.0,62.9031,62.9031,62.7939,62.8485,16004.0
2022-12-19 14:55:00,69.06,69.17,69.05,69.17,9502.0,62.8394,62.9395,62.8303,62.9395,9502.0
2022-12-19 15:00:00,69.16,69.16,69.09,69.11,10527.0,62.9304,62.9304,62.8667,62.8849,10527.0
2022-12-19 15:05:00,69.11,69.21,69.11,69.21,15373.0,62.8849,62.9759,62.8849,62.9759,15373.0
2022-12-19 15:10:00,69.2,69.29,69.2,69.22,12151.0,62.9668,63.0487,62.9668,62.985,12151.0
2022-12-19 15:15:00,69.22,69.27,69.21,69.22,11664.0,62.985,63.0305,62.9759,62.985,11664.0
2022-12-19 15:20:00,69.21,69.22,69.08,69.12,17877.0,62.9759,62.985,62.8576,62.894,17877.0
2022-12-19 15:25:00,69.12,69.15,69.06,69.06,19721.0,62.894,62.9213,62.8394,62.8394,19721.0
2022-12-19 15:30:00,69.06,69.16,69.04,69.11,25219.0,62.8394,62.9304,62.8212,62.8849,25219.0
2022-12-19 15:35:00,69.12,69.14,69.0,69.01,18300.0,62.894,62.9122,62.7848,62.7939,18300.0
2022-12-19 15:40:00,69.01,69.04,68.97,69.01,28041.0,62.7939,62.8212,62.7575,62.7939,28041.0
2022-12-19 15:45:00,69.0,69.16,68.99,69.16,33914.0,62.7848,62.9304,62.7757,62.9304,33914.0
2022-12-19 15:50:00,69.16,69.38,69.16,69.38,55853.0,62.9304,63.1305,62.9304,63.1305,55853.0
2022-12-19 15:55:00,69.38,69.48,69.36,69.4,164497.0,63.1305,63.2215,63.1123,63.1487,164497.0
2022-12-20 09:30:00,69.49,69.6,69.14,69.16,41879.0,63.2306,63.3307,62.9122,62.9304,41879.0
2022-12-20 09:35:00,69.18,69.18,68.88,69.05,19486.0,62.9486,62.9486,62.6756,62.8303,19486.0
2022-12-20 09:40:00,69.05,69.15,68.9,68.93,19561.0,62.8303,62.9213,62.6938,62.7211,19561.0
2022-12-20 09:45:00,68.93,69.03,68.9,68.95,46806.0,62.7211,62.8121,62.6938,62.7393,46806.0
2022-12-20 09:50:00,68.92,69.15,68.84,69.11,60572.0,62.712,62.9213,62.6392,62.8849,60572.0
2022-12-20 09:55:00,69.11,69.32,69.07,69.28,11476.0,62.8849,63.0759,62.8485,63.0396,11476.0
2022-12-20 10:00:00,69.28,69.35,69.2,69.26,11223.0,63.0396,63.1032,62.9668,63.0214,11223.0
2022-12-20 10:05:00,69.26,69.41,69.25,69.4,5249.0,63.0214,63.1578,63.0123,63.1487,5249.0
2022-12-20 10:10:00,69.38,69.44,69.37,69.42,4513.0,63.1305,63.1851,63.1214,63.1669,4513.0
2022-12-20 10:15:00,69.41,69.43,69.32,69.39,10537.0,63.1578,63.176,63.0759,63.1396,10537.0
2022-12-20 10:20:00,69.41,69.52,69.38,69.46,9441.0,63.1578,63.2579,63.1305,63.2033,9441.0
2022-12-20 10:25:00,69.49,69.5,69.42,69.43,6739.0,63.2306,63.2397,63.1669,63.176,6739.0
2022-12-20 10:30:00,69.42,69.48,69.31,69.32,12812.0,63.1669,63.2215,63.0669,63.0759,12812.0
2022-12-20 10:35:00,69.32,69.45,69.32,69.41,8305.0,63.0759,63.1942,63.0759,63.1578,8305.0
2022-12-20 10:40:00,69.41,69.43,69.38,69.39,11967.0,63.1578,63.176,63.1305,63.1396,11967.0
2022-12-20 10:45:00,69.38,69.55,69.35,69.52,9408.0,63.1305,63.2852,63.1032,63.2579,9408.0
2022-12-20 10:50:00,69.51,69.57,69.48,69.52,5527.0,63.2488,63.3034,63.2215,63.2579,5527.0
2022-12-20 10:55:00,69.53,69.57,69.41,69.42,7108.0,63.267,63.3034,63.1578,63.1669,7108.0
2022-12-20 11:00:00,69.41,69.49,69.41,69.47,9883.0,63.1578,63.2306,63.1578,63.2124,9883.0
2022-12-20 11:05:00,69.47,69.47,69.41,69.45,6475.0,63.2124,63.2124,63.1578,63.1942,6475.0
2022-12-20 11:10:00,69.45,69.52,69.43,69.5,5717.0,63.1942,63.2579,63.176,63.2397,5717.0
2022-12-20 11:15:00,69.5,69.5,69.3,69.37,8936.0,63.2397,63.2397,63.0578,63.1214,8936.0
2022-12-20 11:20:00,69.37,69.37,69.31,69.34,6746.0,63.1214,63.1214,63.0669,63.0941,6746.0
2022-12-20 11:25:00,69.34,69.34,69.22,69.22,6388.0,63.0941,63.0941,62.985,62.985,6388.0
2022-12-20 11:30:00,69.22,69.26,69.2,69.25,2600.0,62.985,63.0214,62.9668,63.0123,2600.0
2022-12-20 11:35:00,69.21,69.25,69.19,69.24,4287.0,62.9759,63.0123,62.9577,63.0032,4287.0
2022-12-20 11:40:00,69.26,69.33,69.18,69.23,7045.0,63.0214,63.085,62.9486,62.9941,7045.0
2022-12-20 11:45:00,69.23,69.34,69.23,69.34,7354.0,62.9941,63.0941,62.9941,63.0941,7354.0
2022-12-20 11:50:00,69.35,69.37,69.29,69.31,5572.0,63.1032,63.1214,63.0487,63.0669,5572.0
2022-12-20 11:55:00,69.3,69.37,69.27,69.37,5665.0,63.0578,63.1214,63.0305,63.1214,5665.0
2022-12-20 12:00:00,69.37,69.39,69.34,69.37,6796.0,63.1214,63.1396,63.0941,63.1214,6796.0
2022-12-20 12:05:00,69.37,69.45,69.37,69.42,6188.0,63.1214,63.1942,63.1214,63.1669,6188.0
2022-12-20 12:10:00,69.42,69.51,69.39,69.47,7607.0,63.1669,63.2488,63.1396,63.2124,7607.0
2022-12-20 12:15:00,69.47,69.52,69.42,69.5,5821.0,63.2124,63.2579,63.1669,63.2397,5821.0
2022-12-20 12:20:00,69.5,69.56,69.47,69.54,8822.0,63.2397,63.2943,63.2124,63.2761,8822.0
2022-12-20 12:25:00,69.55,69.62,69.54,69.57,4375.0,63.2852,63.3489,63.2761,63.3034,4375.0
2022-12-20 12:30:00,69.59,69.59,69.55,69.56,7888.0,63.3216,63.3216,63.2852,63.2943,7888.0
2022-12-20 12:35:00,69.54,69.57,69.53,69.56,18324.0,63.2761,63.3034,63.267,63.2943,18324.0
2022-12-20 12:40:00,69.58,69.61,69.56,69.6,17025.0,63.3125,63.3398,63.2943,63.3307,17025.0
2022-12-20 12:45:00,69.6,69.66,69.6,69.66,4839.0,63.3307,63.3853,63.3307,63.3853,4839.0
2022-12-20 12:50:00,69.66,69.66,69.59,69.61,8716.0,63.3853,63.3853,63.3216,63.3398,8716.0
2022-12-20 12:55:00,69.62,69.64,69.59,69.63,8863.0,63.3489,63.3671,63.3216,63.358,8863.0
2022-12-20 13:00:00,69.63,69.7,69.58,69.62,34338.0,63.358,63.4217,63.3125,63.3489,34338.0
2022-12-20 13:05:00,69.63,69.63,69.55,69.56,3013.0,63.358,63.358,63.2852,63.2943,3013.0
2022-12-20 13:10:00,69.56,69.57,69.47,69.51,4965.0,63.2943,63.3034,63.2124,63.2488,4965.0
2022-12-20 13:15:00,69.51,69.58,69.5,69.51,13377.0,63.2488,63.3125,63.2397,63.2488,13377.0
2022-12-20 13:20:00,69.5,69.56,69.47,69.52,8222.0,63.2397,63.2943,63.2124,63.2579,8222.0
2022-12-20 13:25:00,69.52,69.58,69.51,69.51,10452.0,63.2579,63.3125,63.2488,63.2488,10452.0
2022-12-20 13:30:00,69.52,69.58,69.52,69.53,36483.0,63.2579,63.3125,63.2579,63.267,36483.0
2022-12-20 13:35:00,69.54,69.57,69.49,69.51,12394.0,63.2761,63.3034,63.2306,63.2488,12394.0
2022-12-20 13:40:00,69.52,69.53,69.47,69.51,7411.0,63.2579,63.267,63.2124,63.2488,7411.0
2022-12-20 13:45:00,69.51,69.56,69.5,69.51,12920.0,63.2488,63.2943,63.2397,63.2488,12920.0
2022-12-20 13:50:00,69.52,69.53,69.44,69.45,10229.0,63.2579,63.267,63.1851,63.1942,10229.0
2022-12-20 13:55:00,69.45,69.46,69.39,69.45,8551.0,63.1942,63.2033,63.1396,63.1942,8551.0
2022-12-20 14:00:00,69.45,69.54,69.43,69.52,20029.0,63.1942,63.2761,63.176,63.2579,20029.0
2022-12-20 14:05:00,69.52,69.52,69.47,69.48,9972.0,63.2579,63.2579,63.2124,63.2215,9972.0
2022-12-20 14:10:00,69.47,69.52,69.47,69.52,10613.0,63.2124,63.2579,63.2124,63.2579,10613.0
2022-12-20 14:15:00,69.51,69.51,69.44,69.45,15497.0,63.2488,63.2488,63.1851,63.1942,15497.0
2022-12-20 14:20:00,69.46,69.49,69.43,69.45,9188.0,63.2033,63.2306,63.176,63.1942,9188.0
2022-12-20 14:25:00,69.45,69.49,69.42,69.49,11900.0,63.1942,63.2306,63.1669,63.2306,11900.0
2022-12-20 14:30:00,69.48,69.48,69.39,69.4,6520.0,63.2215,63.2215,63.1396,63.1487,6520.0
2022-12-20 14:35:00,69.4,69.43,69.35,69.43,16592.0,63.1487,63.176,63.1032,63.176,16592.0
2022-12-20 14:40:00,69.43,69.44,69.36,69.41,36149.0,63.176,63.1851,63.1123,63.1578,36149.0
2022-12-20 14:45:00,69.41,69.47,69.41,69.45,10645.0,63.1578,63.2124,63.1578,63.1942,10645.0
2022-12-20 14:50:00,69.45,69.49,69.42,69.45,18804.0,63.1942,63.2306,63.1669,63.1942,18804.0
2022-12-20 14:55:00,69.46,69.48,69.38,69.42,15864.0,63.2033,63.2215,63.1305,63.1669,15864.0
2022-12-20 15:00:00,69.42,69.42,69.34,69.36,15207.0,63.1669,63.1669,63.0941,63.1123,15207.0
2022-12-20 15:05:00,69.36,69.4,69.33,69.39,8289.0,63.1123,63.1487,63.085,63.1396,8289.0
2022-12-20 15:10:00,69.39,69.47,69.38,69.46,16806.0,63.1396,63.2124,63.1305,63.2033,16806.0
2022-12-20 15:15:00,69.46,69.52,69.45,69.48,12068.0,63.2033,63.2579,63.1942,63.2215,12068.0
2022-12-20 15:20:00,69.48,69.51,69.47,69.49,11064.0,63.2215,63.2488,63.2124,63.2306,11064.0
2022-12-20 15:25:00,69.49,69.62,69.49,69.62,16380.0,63.2306,63.3489,63.2306,63.3489,16380.0
2022-12-20 15:30:00,69.62,69.76,69.61,69.75,14372.0,63.3489,63.4763,63.3398,63.4672,14372.0
2022-12-20 15:35:00,69.76,69.81,69.75,69.8,20824.0,63.4763,63.5218,63.4672,63.5127,20824.0
2022-12-20 15:40:00,69.8,69.8,69.7,69.7,32144.0,63.5127,63.5127,63.4217,63.4217,32144.0
2022-12-20 15:45:00,69.7,69.71,69.59,69.63,19686.0,63.4217,63.4308,63.3216,63.358,19686.0
2022-12-20 15:50:00,69.62,69.62,69.47,69.51,58784.0,63.3489,63.3489,63.2124,63.2488,58784.0
2022-12-20 15:55:00,69.51,69.52,69.45,69.49,145241.0,63.2488,63.2579,63.1942,63.2306,145241.0
2022-12-21 09:30:00,69.71,69.71,69.55,69.68,32153.0,63.4308,63.4308,63.2852,63.4035,32153.0
2022-12-21 09:35:00,69.73,69.8,69.65,69.76,10763.0,63.449,63.5127,63.3762,63.4763,10763.0
2022-12-21 09:40:00,69.74,69.8,69.65,69.65,8700.0,63.4581,63.5127,63.3762,63.3762,8700.0
2022-12-21 09:45:00,69.67,69.97,69.66,69.9,30082.0,63.3944,63.6674,63.3853,63.6037,30082.0
2022-12-21 09:50:00,69.92,70.05,69.9,69.9,11617.0,63.6219,63.7402,63.6037,63.6037,11617.0
2022-12-21 09:55:00,69.9,70.05,69.9,70.02,22698.0,63.6037,63.7402,63.6037,63.7129,22698.0
2022-12-21 10:00:00,70.05,70.18,70.04,70.18,18592.0,63.7402,63.8585,63.7311,63.8585,18592.0
2022-12-21 10:05:00,70.16,70.26,70.12,70.23,13384.0,63.8403,63.9313,63.8039,63.904,13384.0
2022-12-21 10:10:00,70.22,70.28,70.18,70.2,13312.0,63.8949,63.9495,63.8585,63.8767,13312.0
2022-12-21 10:15:00,70.19,70.19,70.02,70.03,7141.0,63.8676,63.8676,63.7129,63.722,7141.0
2022-12-21 10:20:00,70.05,70.06,69.95,69.97,8796.0,63.7402,63.7493,63.6492,63.6674,8796.0
2022-12-21 10:25:00,69.98,70.14,69.98,70.14,4413.0,63.6765,63.8221,63.6765,63.8221,4413.0
2022-12-21 10:30:00,70.15,70.31,70.14,70.27,9443.0,63.8312,63.9768,63.8221,63.9404,9443.0
2022-12-21 10:35:00,70.29,70.35,70.26,70.33,16484.0,63.9586,64.0132,63.9313,63.995,16484.0
2022-12-21 10:40:00,70.31,70.33,70.27,70.3,8053.0,63.9768,63.995,63.9404,63.9677,8053.0
2022-12-21 10:45:00,70.3,70.33,70.21,70.25,14436.0,63.9677,63.995,63.8858,63.9222,14436.0
2022-12-21 10:50:00,70.27,70.29,70.23,70.26,14060.0,63.9404,63.9586,63.904,63.9313,14060.0
2022-12-21 10:55:00,70.28,70.34,70.27,70.32,7056.0,63.9495,64.0041,63.9404,63.9859,7056.0
2022-12-21 11:00:00,70.35,70.46,70.35,70.45,14183.0,64.0132,64.1133,64.0132,64.1042,14183.0
2022-12-21 11:05:00,70.45,70.45,70.27,70.31,8081.0,64.1042,64.1042,63.9404,63.9768,8081.0
2022-12-21 11:10:00,70.32,70.36,70.27,70.27,5594.0,63.9859,64.0223,63.9404,63.9404,5594.0
2022-12-21 11:15:00,70.28,70.28,70.19,70.19,5278.0,63.9495,63.9495,63.8676,63.8676,5278.0
2022-12-21 11:20:00,70.2,70.25,70.17,70.21,4410.0,63.8767,63.9222,63.8494,63.8858,4410.0
2022-12-21 11:25:00,70.21,70.23,70.16,70.22,11001.0,63.8858,63.904,63.8403,63.8949,11001.0
2022-12-21 11:30:00,70.22,70.26,70.21,70.26,7018.0,63.8949,63.9313,63.8858,63.9313,7018.0
2022-12-21 11:35:00,70.25,70.25,70.12,70.13,6173.0,63.9222,63.9222,63.8039,63.813,6173.0
2022-12-21 11:40:00,70.09,70.1,70.07,70.09,3912.0,63.7766,63.7857,63.7584,63.7766,3912.0
2022-12-21 11:45:00,70.09,70.09,69.97,69.97,10121.0,63.7766,63.7766,63.6674,63.6674,10121.0
2022-12-21 11:50:00,69.98,70.04,69.98,69.99,9816.0,63.6765,63.7311,63.6765,63.6856,9816.0
2022-12-21 11:55:00,69.99,70.1,69.98,70.09,8272.0,63.6856,63.7857,63.6765,63.7766,8272.0
2022-12-21 12:00:00,70.09,70.11,70.01,70.04,15433.0,63.7766,63.7948,63.7038,63.7311,15433.0
2022-12-21 12:05:00,70.05,70.1,70.0,70.0,9418.0,63.7402,63.7857,63.6947,63.6947,9418.0
2022-12-21 12:10:00,70.01,70.11,70.01,70.1,5853.0,63.7038,63.7948,63.7038,63.7857,5853.0
2022-12-21 12:15:00,70.1,70.13,70.07,70.12,5630.0,63.7857,63.813,63.7584,63.8039,5630.0
2022-12-21 12:20:00,70.11,70.2,70.1,70.18,6500.0,63.7948,63.8767,63.7857,63.8585,6500.0
2022-12-21 12:25:00,70.17,70.17,70.12,70.13,5335.0,63.8494,63.8494,63.8039,63.813,5335.0
2022-12-21 12:30:00,70.14,70.17,70.07,70.07,6687.0,63.8221,63.8494,63.7584,63.7584,6687.0
2022-12-21 12:35:00,70.06,70.08,69.99,69.99,5750.0,63.7493,63.7675,63.6856,63.6856,5750.0
2022-12-21 12:40:00,70.0,70.06,69.99,70.04,4573.0,63.6947,63.7493,63.6856,63.7311,4573.0
2022-12-21 12:45:00,70.05,70.06,70.0,70.06,6994.0,63.7402,63.7493,63.6947,63.7493,6994.0
2022-12-21 12:50:00,70.06,70.07,69.99,70.03,5369.0,63.7493,63.7584,63.6856,63.722,5369.0
2022-12-21 12:55:00,70.04,70.09,69.99,70.09,6893.0,63.7311,63.7766,63.6856,63.7766,6893.0
2022-12-21 13:00:00,70.08,70.16,70.06,70.16,8259.0,63.7675,63.8403,63.7493,63.8403,8259.0
2022-12-21 13:05:00,70.16,70.16,70.09,70.11,8202.0,63.8403,63.8403,63.7766,63.7948,8202.0
2022-12-21 13:10:00,70.12,70.13,70.03,70.05,5908.0,63.8039,63.813,63.722,63.7402,5908.0
2022-12-21 13:15:00,70.05,70.09,70.02,70.06,6358.0,63.7402,63.7766,63.7129,63.7493,6358.0
2022-12-21 13:20:00,70.07,70.09,70.02,70.05,6013.0,63.7584,63.7766,63.7129,63.7402,6013.0
2022-12-21 13:25:00,70.05,70.13,70.03,70.12,4548.0,63.7402,63.813,63.722,63.8039,4548.0
2022-12-21 13:30:00,70.12,70.17,70.12,70.12,6972.0,63.8039,63.8494,63.8039,63.8039,6972.0
2022-12-21 13:35:00,70.12,70.15,70.11,70.14,15947.0,63.8039,63.8312,63.7948,63.8221,15947.0
2022-12-21 13:40:00,70.14,70.22,70.12,70.22,7039.0,63.8221,63.8949,63.8039,63.8949,7039.0
2022-12-21 13:45:00,70.23,70.25,70.2,70.22,11053.0,63.904,63.9222,63.8767,63.8949,11053.0
2022-12-21 13:50:00,70.22,70.22,70.17,70.22,6527.0,63.8949,63.8949,63.8494,63.8949,6527.0
2022-12-21 13:55:00,70.21,70.21,70.14,70.15,12746.0,63.8858,63.8858,63.8221,63.8312,12746.0
2022-12-21 14:00:00,70.15,70.25,70.15,70.23,11503.0,63.8312,63.9222,63.8312,63.904,11503.0
2022-12-21 14:05:00,70.23,70.29,70.19,70.2,13615.0,63.904,63.9586,63.8676,63.8767,13615.0
2022-12-21 14:10:00,70.19,70.24,70.12,70.12,13099.0,63.8676,63.9131,63.8039,63.8039,13099.0
2022-12-21 14:15:00,70.12,70.12,70.04,70.04,9063.0,63.8039,63.8039,63.7311,63.7311,9063.0
2022-12-21 14:20:00,70.05,70.07,70.0,70.06,6474.0,63.7402,63.7584,63.6947,63.7493,6474.0
2022-12-21 14:25:00,70.05,70.09,70.01,70.02,10647.0,63.7402,63.7766,63.7038,63.7129,10647.0
2022-12-21 14:30:00,70.02,70.1,70.01,70.09,3465.0,63.7129,63.7857,63.7038,63.7766,3465.0
2022-12-21 14:35:00,70.1,70.1,70.05,70.08,7395.0,63.7857,63.7857,63.7402,63.7675,7395.0
2022-12-21 14:40:00,70.07,70.08,70.02,70.07,6826.0,63.7584,63.7675,63.7129,63.7584,6826.0
2022-12-21 14:45:00,70.06,70.09,70.04,70.04,6685.0,63.7493,63.7766,63.7311,63.7311,6685.0
2022-12-21 14:50:00,70.03,70.07,70.03,70.06,7222.0,63.722,63.7584,63.722,63.7493,7222.0
2022-12-21 14:55:00,70.05,70.12,70.02,70.11,4621.0,63.7402,63.8039,63.7129,63.7948,4621.0
2022-12-21 15:00:00,70.1,70.19,70.1,70.17,6279.0,63.7857,63.8676,63.7857,63.8494,6279.0
2022-12-21 15:05:00,70.16,70.16,70.1,70.11,6405.0,63.8403,63.8403,63.7857,63.7948,6405.0
2022-12-21 15:10:00,70.1,70.17,70.09,70.15,6390.0,63.7857,63.8494,63.7766,63.8312,6390.0
2022-12-21 15:15:00,70.16,70.22,70.14,70.18,12820.0,63.8403,63.8949,63.8221,63.8585,12820.0
2022-12-21 15:20:00,70.19,70.22,70.16,70.19,5466.0,63.8676,63.8949,63.8403,63.8676,5466.0
2022-12-21 15:25:00,70.19,70.23,70.18,70.2,8943.0,63.8676,63.904,63.8585,63.8767,8943.0
2022-12-21 15:30:00,70.22,70.34,70.21,70.32,17841.0,63.8949,64.0041,63.8858,63.9859,17841.0
2022-12-21 15:35:00,70.33,70.33,70.27,70.33,16217.0,63.995,63.995,63.9404,63.995,16217.0
2022-12-21 15:40:00,70.33,70.36,70.27,70.31,14856.0,63.995,64.0223,63.9404,63.9768,14856.0
2022-12-21 15:45:00,70.32,70.37,70.29,70.34,26145.0,63.9859,64.0314,63.9586,64.0041,26145.0
2022-12-21 15:50:00,70.34,70.38,70.25,70.32,51107.0,64.0041,64.0405,63.9222,63.9859,51107.0
2022-12-21 15:55:00,70.34,70.42,70.32,70.4,120973.0,64.0041,64.0769,63.9859,64.0587,120973.0
2022-12-22 09:30:00,70.12,70.29,69.67,69.74,26189.0,63.8039,63.9586,63.3944,63.4581,26189.0
2022-12-22 09:35:00,69.66,69.84,69.65,69.65,8096.0,63.3853,63.5491,63.3762,63.3762,8096.0
2022-12-22 09:40:00,69.71,69.8,69.68,69.77,12909.0,63.4308,63.5127,63.4035,63.4854,12909.0
2022-12-22 09:45:00,69.8,69.92,69.76,69.84,6486.0,63.5127,63.6219,63.4763,63.5491,6486.0
2022-12-22 09:50:00,69.83,69.93,69.83,69.9,2858.0,63.54,63.631,63.54,63.6037,2858.0
2022-12-22 09:55:00,69.9,70.02,69.9,70.0,12580.0,63.6037,63.7129,63.6037,63.6947,12580.0
2022-12-22 10:00:00,70.0,70.0,69.81,69.87,14951.0,63.6947,63.6947,63.5218,63.5764,14951.0
2022-12-22 10:05:00,69.89,70.0,69.88,69.92,5890.0,63.5946,63.6947,63.5855,63.6219,5890.0
2022-12-22 10:10:00,69.92,69.95,69.85,69.93,13139.0,63.6219,63.6492,63.5582,63.631,13139.0
2022-12-22 10:15:00,69.95,69.97,69.84,69.84,8798.0,63.6492,63.6674,63.5491,63.5491,8798.0
2022-12-22 10:20:00,69.84,69.97,69.81,69.84,15302.0,63.5491,63.6674,63.5218,63.5491,15302.0
2022-12-22 10:25:00,69.82,69.87,69.81,69.82,9143.0,63.5309,63.5764,63.5218,63.5309,9143.0
2022-12-22 10:30:00,69.78,69.89,69.75,69.87,7736.0,63.4945,63.5946,63.4672,63.5764,7736.0
2022-12-22 10:35:00,69.85,69.88,69.64,69.66,48994.0,63.5582,63.5855,63.3671,63.3853,48994.0
2022-12-22 10:40:00,69.68,69.77,69.65,69.74,11802.0,63.4035,63.4854,63.3762,63.4581,11802.0
2022-12-22 10:45:00,69.74,69.85,69.72,69.82,4320.0,63.4581,63.5582,63.4399,63.5309,4320.0
2022-12-22 10:50:00,69.81,69.84,69.75,69.75,8439.0,63.5218,63.5491,63.4672,63.4672,8439.0
2022-12-22 10:55:00,69.73,69.77,69.72,69.77,4779.0,63.449,63.4854,63.4399,63.4854,4779.0
2022-12-22 11:00:00,69.76,69.82,69.74,69.77,7170.0,63.4763,63.5309,63.4581,63.4854,7170.0
2022-12-22 11:05:00,69.79,69.82,69.71,69.71,7027.0,63.5036,63.5309,63.4308,63.4308,7027.0
2022-12-22 11:10:00,69.74,69.76,69.68,69.75,6712.0,63.4581,63.4763,63.4035,63.4672,6712.0
2022-12-22 11:15:00,69.8,69.8,69.71,69.73,4251.0,63.5127,63.5127,63.4308,63.449,4251.0
2022-12-22 11:20:00,69.73,69.76,69.71,69.75,7727.0,63.449,63.4763,63.4308,63.4672,7727.0
2022-12-22 11:25:00,69.77,69.77,69.65,69.7,5482.0,63.4854,63.4854,63.3762,63.4217,5482.0
2022-12-22 11:30:00,69.71,69.8,69.71,69.77,7641.0,63.4308,63.5127,63.4308,63.4854,7641.0
2022-12-22 11:35:00,69.77,69.82,69.72,69.73,11378.0,63.4854,63.5309,63.4399,63.449,11378.0
2022-12-22 11:40:00,69.74,69.74,69.66,69.66,25344.0,63.4581,63.4581,63.3853,63.3853,25344.0
2022-12-22 11:45:00,69.66,69.66,69.59,69.65,22036.0,63.3853,63.3853,63.3216,63.3762,22036.0
2022-12-22 11:50:00,69.67,69.78,69.65,69.78,59492.0,63.3944,63.4945,63.3762,63.4945,59492.0
2022-12-22 11:55:00,69.79,69.81,69.74,69.81,6541.0,63.5036,63.5218,63.4581,63.5218,6541.0
2022-12-22 12:00:00,69.8,69.85,69.77,69.79,7786.0,63.5127,63.5582,63.4854,63.5036,7786.0
2022-12-22 12:05:00,69.77,69.77,69.71,69.73,2188.0,63.4854,63.4854,63.4308,63.449,2188.0
2022-12-22 12:10:00,69.73,69.75,69.63,69.64,4191.0,63.449,63.4672,63.358,63.3671,4191.0
2022-12-22 12:15:00,69.63,69.7,69.63,69.67,7039.0,63.358,63.4217,63.358,63.3944,7039.0
2022-12-22 12:20:00,69.67,69.68,69.5,69.5,8355.0,63.3944,63.4035,63.2397,63.2397,8355.0
2022-12-22 12:25:00,69.51,69.55,69.42,69.44,11058.0,63.2488,63.2852,63.1669,63.1851,11058.0
2022-12-22 12:30:00,69.46,69.46,69.38,69.4,6789.0,63.2033,63.2033,63.1305,63.1487,6789.0
2022-12-22 12:35:00,69.39,69.42,69.32,69.34,7220.0,63.1396,63.1669,63.0759,63.0941,7220.0
2022-12-22 12:40:00,69.31,69.31,69.18,69.19,3299.0,63.0669,63.0669,62.9486,62.9577,3299.0
2022-12-22 12:45:00,69.2,69.24,69.17,69.22,7365.0,62.9668,63.0032,62.9395,62.985,7365.0
2022-12-22 12:50:00,69.23,69.23,69.18,69.19,3095.0,62.9941,62.9941,62.9486,62.9577,3095.0
2022-12-22 12:55:00,69.19,69.27,69.18,69.26,5362.0,62.9577,63.0305,62.9486,63.0214,5362.0
2022-12-22 13:00:00,69.27,69.28,69.14,69.17,5056.0,63.0305,63.0396,62.9122,62.9395,5056.0
2022-12-22 13:05:00,69.19,69.19,69.01,69.03,6235.0,62.9577,62.9577,62.7939,62.8121,6235.0
2022-12-22 13:10:00,69.04,69.16,69.04,69.16,6528.0,62.8212,62.9304,62.8212,62.9304,6528.0
2022-12-22 13:15:00,69.15,69.16,69.09,69.11,8798.0,62.9213,62.9304,62.8667,62.8849,8798.0
2022-12-22 13:20:00,69.1,69.1,68.99,69.03,5551.0,62.8758,62.8758,62.7757,62.8121,5551.0
2022-12-22 13:25:00,69.04,69.05,68.97,68.98,3610.0,62.8212,62.8303,62.7575,62.7666,3610.0
2022-12-22 13:30:00,68.95,68.98,68.79,68.83,10923.0,62.7393,62.7666,62.5937,62.6301,10923.0
2022-12-22 13:35:00,68.83,68.87,68.8,68.87,5202.0,62.6301,62.6665,62.6028,62.6665,5202.0
2022-12-22 13:40:00,68.88,68.94,68.85,68.94,3085.0,62.6756,62.7302,62.6483,62.7302,3085.0
2022-12-22 13:45:00,68.92,68.99,68.91,68.99,7428.0,62.712,62.7757,62.7029,62.7757,7428.0
2022-12-22 13:50:00,68.98,69.0,68.95,68.98,6495.0,62.7666,62.7848,62.7393,62.7666,6495.0
2022-12-22 13:55:00,68.98,69.0,68.92,68.98,6825.0,62.7666,62.7848,62.712,62.7666,6825.0
2022-12-22 14:00:00,68.99,69.07,68.99,69.05,11304.0,62.7757,62.8485,62.7757,62.8303,11304.0
2022-12-22 14:05:00,69.06,69.1,69.02,69.02,4619.0,62.8394,62.8758,62.803,62.803,4619.0
2022-12-22 14:10:00,69.01,69.13,68.99,69.12,16981.0,62.7939,62.9031,62.7757,62.894,16981.0
2022-12-22 14:15:00,69.11,69.13,69.09,69.11,4270.0,62.8849,62.9031,62.8667,62.8849,4270.0
2022-12-22 14:20:00,69.09,69.16,69.02,69.16,6548.0,62.8667,62.9304,62.803,62.9304,6548.0
2022-12-22 14:25:00,69.15,69.22,69.12,69.22,5613.0,62.9213,62.985,62.894,62.985,5613.0
2022-12-22 14:30:00,69.22,69.26,69.19,69.25,8931.0,62.985,63.0214,62.9577,63.0123,8931.0
2022-12-22 14:35:00,69.26,69.27,69.17,69.18,9655.0,63.0214,63.0305,62.9395,62.9486,9655.0
2022-12-22 14:40:00,69.24,69.24,69.15,69.18,4881.0,63.0032,63.0032,62.9213,62.9486,4881.0
2022-12-22 14:45:00,69.19,69.3,69.19,69.3,7156.0,62.9577,63.0578,62.9577,63.0578,7156.0
2022-12-22 14:50:00,69.29,69.38,69.27,69.38,5832.0,63.0487,63.1305,63.0305,63.1305,5832.0
2022-12-22 14:55:00,69.39,69.46,69.37,69.46,12355.0,63.1396,63.2033,63.1214,63.2033,12355.0
2022-12-22 15:00:00,69.48,69.51,69.43,69.47,7814.0,63.2215,63.2488,63.176,63.2124,7814.0
2022-12-22 15:05:00,69.46,69.58,69.45,69.58,9518.0,63.2033,63.3125,63.1942,63.3125,9518.0
2022-12-22 15:10:00,69.59,69.59,69.49,69.5,7245.0,63.3216,63.3216,63.2306,63.2397,7245.0
2022-12-22 15:15:00,69.5,69.6,69.49,69.58,14667.0,63.2397,63.3307,63.2306,63.3125,14667.0
2022-12-22 15:20:00,69.59,69.68,69.59,69.68,13219.0,63.3216,63.4035,63.3216,63.4035,13219.0
2022-12-22 15:25:00,69.68,69.77,69.64,69.77,13873.0,63.4035,63.4854,63.3671,63.4854,13873.0
2022-12-22 15:30:00,69.75,69.84,69.7,69.72,19520.0,63.4672,63.5491,63.4217,63.4399,19520.0
2022-12-22 15:35:00,69.72,69.75,69.65,69.69,22453.0,63.4399,63.4672,63.3762,63.4126,22453.0
2022-12-22 15:40:00,69.7,69.71,69.6,69.64,16529.0,63.4217,63.4308,63.3307,63.3671,16529.0
2022-12-22 15:45:00,69.63,69.74,69.6,69.73,27149.0,63.358,63.4581,63.3307,63.449,27149.0
2022-12-22 15:50:00,69.73,69.97,69.73,69.9,61882.0,63.449,63.6674,63.449,63.6037,61882.0
2022-12-22 15:55:00,69.91,70.05,69.9,70.05,144838.0,63.6128,63.7402,63.6037,63.7402,144838.0
2022-12-23 09:30:00,69.94,70.21,69.83,70.15,17043.0,63.6401,63.8858,63.54,63.8312,17043.0
2022-12-23 09:35:00,70.06,70.13,69.94,69.98,5864.0,63.7493,63.813,63.6401,63.6765,5864.0
2022-12-23 09:40:00,69.98,70.16,69.97,70.14,9024.0,63.6765,63.8403,63.6674,63.8221,9024.0
2022-12-23 09:45:00,70.12,70.12,69.89,69.95,7423.0,63.8039,63.8039,63.5946,63.6492,7423.0
2022-12-23 09:50:00,69.97,70.03,69.95,70.0,12450.0,63.6674,63.722,63.6492,63.6947,12450.0
2022-12-23 09:55:00,69.99,69.99,69.88,69.89,9920.0,63.6856,63.6856,63.5855,63.5946,9920.0
2022-12-23 10:00:00,69.98,70.11,69.95,70.0,7807.0,63.6765,63.7948,63.6492,63.6947,7807.0
2022-12-23 10:05:00,70.07,70.1,69.93,70.08,9173.0,63.7584,63.7857,63.631,63.7675,9173.0
2022-12-23 10:10:00,70.1,70.26,70.1,70.24,5158.0,63.7857,63.9313,63.7857,63.9131,5158.0
2022-12-23 10:15:00,70.24,70.46,70.23,70.45,9333.0,63.9131,64.1133,63.904,64.1042,9333.0
2022-12-23 10:20:00,70.43,70.5,70.41,70.47,11834.0,64.086,64.1497,64.0678,64.1224,11834.0
2022-12-23 10:25:00,70.48,70.53,70.43,70.45,9857.0,64.1315,64.177,64.086,64.1042,9857.0
2022-12-23 10:30:00,70.46,70.61,70.46,70.59,7148.0,64.1133,64.2498,64.1133,64.2316,7148.0
2022-12-23 10:35:00,70.59,70.65,70.57,70.63,5896.0,64.2316,64.2861,64.2134,64.268,5896.0
2022-12-23 10:40:00,70.63,70.64,70.53,70.56,7017.0,64.268,64.277,64.177,64.2043,7017.0
2022-12-23 10:45:00,70.55,70.55,70.47,70.52,5189.0,64.1952,64.1952,64.1224,64.1679,5189.0
2022-12-23 10:50:00,70.5,70.51,70.47,70.5,4556.0,64.1497,64.1588,64.1224,64.1497,4556.0
2022-12-23 10:55:00,70.52,70.58,70.45,70.5,7753.0,64.1679,64.2225,64.1042,64.1497,7753.0
2022-12-23 11:00:00,70.49,70.56,70.48,70.5,5729.0,64.1406,64.2043,64.1315,64.1497,5729.0
2022-12-23 11:05:00,70.49,70.5,70.45,70.46,8694.0,64.1406,64.1497,64.1042,64.1133,8694.0
2022-12-23 11:10:00,70.48,70.61,70.48,70.56,5600.0,64.1315,64.2498,64.1315,64.2043,5600.0
2022-12-23 11:15:00,70.54,70.56,70.51,70.52,2269.0,64.1861,64.2043,64.1588,64.1679,2269.0
2022-12-23 11:20:00,70.55,70.62,70.47,70.5,7807.0,64.1952,64.2589,64.1224,64.1497,7807.0
2022-12-23 11:25:00,70.51,70.54,70.45,70.47,5246.0,64.1588,64.1861,64.1042,64.1224,5246.0
2022-12-23 11:30:00,70.48,70.52,70.45,70.48,8538.0,64.1315,64.1679,64.1042,64.1315,8538.0
2022-12-23 11:35:00,70.51,70.62,70.51,70.59,5183.0,64.1588,64.2589,64.1588,64.2316,5183.0
2022-12-23 11:40:00,70.59,70.69,70.58,70.61,14605.0,64.2316,64.3225,64.2225,64.2498,14605.0
2022-12-23 11:45:00,70.6,70.62,70.56,70.62,2968.0,64.2407,64.2589,64.2043,64.2589,2968.0
2022-12-23 11:50:00,70.63,70.66,70.56,70.58,3541.0,64.268,64.2952,64.2043,64.2225,3541.0
2022-12-23 11:55:00,70.59,70.65,70.57,70.65,5195.0,64.2316,64.2861,64.2134,64.2861,5195.0
2022-12-23 12:00:00,70.65,70.71,70.64,70.68,3896.0,64.2861,64.3407,64.277,64.3134,3896.0
2022-12-23 12:05:00,70.7,70.7,70.58,70.58,4750.0,64.3316,64.3316,64.2225,64.2225,4750.0
2022-12-23 12:10:00,70.58,70.67,70.57,70.65,6120.0,64.2225,64.3043,64.2134,64.2861,6120.0
2022-12-23 12:15:00,70.65,70.69,70.63,70.68,7327.0,64.2861,64.3225,64.268,64.3134,7327.0
2022-12-23 12:20:00,70.66,70.81,70.65,70.81,11139.0,64.2952,64.4317,64.2861,64.4317,11139.0
2022-12-23 12:25:00,70.77,70.77,70.7,70.7,5082.0,64.3953,64.3953,64.3316,64.3316,5082.0
2022-12-23 12:30:00,70.7,70.76,70.7,70.75,15633.0,64.3316,64.3862,64.3316,64.3771,15633.0
2022-12-23 12:35:00,70.75,70.79,70.7,70.7,4261.0,64.3771,64.4135,64.3316,64.3316,4261.0
2022-12-23 12:40:00,70.72,70.73,70.65,70.69,5085.0,64.3498,64.3589,64.2861,64.3225,5085.0
2022-12-23 12:45:00,70.7,70.74,70.69,70.69,3900.0,64.3316,64.368,64.3225,64.3225,3900.0
2022-12-23 12:50:00,70.7,70.73,70.69,70.71,1800.0,64.3316,64.3589,64.3225,64.3407,1800.0
2022-12-23 12:55:00,70.71,70.78,70.71,70.76,6743.0,64.3407,64.4044,64.3407,64.3862,6743.0
2022-12-23 13:00:00,70.77,70.82,70.75,70.79,5784.0,64.3953,64.4408,64.3771,64.4135,5784.0
2022-12-23 13:05:00,70.79,70.81,70.75,70.81,6277.0,64.4135,64.4317,64.3771,64.4317,6277.0
2022-12-23 13:10:00,70.8,70.85,70.75,70.75,6089.0,64.4226,64.4681,64.3771,64.3771,6089.0
2022-12-23 13:15:00,70.75,70.85,70.74,70.83,5694.0,64.3771,64.4681,64.368,64.4499,5694.0
2022-12-23 13:20:00,70.84,70.84,70.78,70.78,4565.0,64.459,64.459,64.4044,64.4044,4565.0
2022-12-23 13:25:00,70.78,70.82,70.76,70.82,2737.0,64.4044,64.4408,64.3862,64.4408,2737.0
2022-12-23 13:30:00,70.83,70.84,70.78,70.81,5521.0,64.4499,64.459,64.4044,64.4317,5521.0
2022-12-23 13:35:00,70.8,70.83,70.75,70.76,5784.0,64.4226,64.4499,64.3771,64.3862,5784.0
2022-12-23 13:40:00,70.76,70.76,70.7,70.7,5758.0,64.3862,64.3862,64.3316,64.3316,5758.0
2022-12-23 13:45:00,70.7,70.7,70.62,70.69,7096.0,64.3316,64.3316,64.2589,64.3225,7096.0
2022-12-23 13:50:00,70.64,70.67,70.61,70.61,7976.0,64.277,64.3043,64.2498,64.2498,7976.0
2022-12-23 13:55:00,70.61,70.62,70.56,70.56,3811.0,64.2498,64.2589,64.2043,64.2043,3811.0
2022-12-23 14:00:00,70.57,70.58,70.54,70.55,4473.0,64.2134,64.2225,64.1861,64.1952,4473.0
2022-12-23 14:05:00,70.55,70.6,70.55,70.58,2434.0,64.1952,64.2407,64.1952,64.2225,2434.0
2022-12-23 14:10:00,70.58,70.64,70.57,70.64,6159.0,64.2225,64.277,64.2134,64.277,6159.0
2022-12-23 14:15:00,70.65,70.72,70.63,70.69,4199.0,64.2861,64.3498,64.268,64.3225,4199.0
2022-12-23 14:20:00,70.7,70.7,70.59,70.65,3845.0,64.3316,64.3316,64.2316,64.2861,3845.0
2022-12-23 14:25:00,70.65,70.69,70.65,70.65,19947.0,64.2861,64.3225,64.2861,64.2861,19947.0
2022-12-23 14:30:00,70.65,70.74,70.65,70.73,4407.0,64.2861,64.368,64.2861,64.3589,4407.0
2022-12-23 14:35:00,70.73,70.79,70.73,70.76,5094.0,64.3589,64.4135,64.3589,64.3862,5094.0
2022-12-23 14:40:00,70.78,70.78,70.69,70.69,7842.0,64.4044,64.4044,64.3225,64.3225,7842.0
2022-12-23 14:45:00,70.68,70.72,70.65,70.66,5813.0,64.3134,64.3498,64.2861,64.2952,5813.0
2022-12-23 14:50:00,70.66,70.75,70.66,70.73,8217.0,64.2952,64.3771,64.2952,64.3589,8217.0
2022-12-23 14:55:00,70.73,70.77,70.73,70.77,4425.0,64.3589,64.3953,64.3589,64.3953,4425.0
2022-12-23 15:00:00,70.77,70.85,70.76,70.77,8786.0,64.3953,64.4681,64.3862,64.3953,8786.0
2022-12-23 15:05:00,70.77,70.78,70.73,70.75,9043.0,64.3953,64.4044,64.3589,64.3771,9043.0
2022-12-23 15:10:00,70.74,70.79,70.73,70.75,9597.0,64.368,64.4135,64.3589,64.3771,9597.0
2022-12-23 15:15:00,70.77,70.81,70.75,70.77,9164.0,64.3953,64.4317,64.3771,64.3953,9164.0
2022-12-23 15:20:00,70.78,70.78,70.64,70.66,8918.0,64.4044,64.4044,64.277,64.2952,8918.0
2022-12-23 15:25:00,70.66,70.71,70.63,70.71,13185.0,64.2952,64.3407,64.268,64.3407,13185.0
2022-12-23 15:30:00,70.71,70.76,70.61,70.65,14015.0,64.3407,64.3862,64.2498,64.2861,14015.0
2022-12-23 15:35:00,70.65,70.71,70.63,70.69,9835.0,64.2861,64.3407,64.268,64.3225,9835.0
2022-12-23 15:40:00,70.68,70.78,70.68,70.78,8023.0,64.3134,64.4044,64.3134,64.4044,8023.0
2022-12-23 15:45:00,70.78,70.87,70.78,70.86,17239.0,64.4044,64.4863,64.4044,64.4772,17239.0
2022-12-23 15:50:00,70.84,70.92,70.78,70.9,31386.0,64.459,64.5318,64.4044,64.5136,31386.0
2022-12-23 15:55:00,70.89,70.95,70.88,70.94,66149.0,64.5045,64.5591,64.4954,64.55,66149.0
2022-12-27 09:30:00,70.94,71.24,70.94,70.98,41463.0,64.55,64.823,64.55,64.5864,41463.0
2022-12-27 09:35:00,71.01,71.13,70.93,71.03,9013.0,64.6137,64.7229,64.5409,64.6319,9013.0
2022-12-27 09:40:00,71.01,71.02,70.92,70.93,8733.0,64.6137,64.6228,64.5318,64.5409,8733.0
2022-12-27 09:45:00,70.91,71.0,70.83,71.0,6066.0,64.5227,64.6046,64.4499,64.6046,6066.0
2022-12-27 09:50:00,70.98,71.01,70.91,70.93,7482.0,64.5864,64.6137,64.5227,64.5409,7482.0
2022-12-27 09:55:00,70.9,70.92,70.83,70.83,7140.0,64.5136,64.5318,64.4499,64.4499,7140.0
2022-12-27 10:00:00,70.81,70.83,70.58,70.64,14548.0,64.4317,64.4499,64.2225,64.277,14548.0
2022-12-27 10:05:00,70.65,70.76,70.65,70.74,4649.0,64.2861,64.3862,64.2861,64.368,4649.0
2022-12-27 10:10:00,70.77,70.81,70.68,70.81,7062.0,64.3953,64.4317,64.3134,64.4317,7062.0
2022-12-27 10:15:00,70.8,70.89,70.74,70.88,11842.0,64.4226,64.5045,64.368,64.4954,11842.0
2022-12-27 10:20:00,70.88,71.02,70.88,70.98,7464.0,64.4954,64.6228,64.4954,64.5864,7464.0
2022-12-27 10:25:00,70.98,71.01,70.82,70.84,20226.0,64.5864,64.6137,64.4408,64.459,20226.0
2022-12-27 10:30:00,70.85,70.86,70.8,70.86,9111.0,64.4681,64.4772,64.4226,64.4772,9111.0
2022-12-27 10:35:00,70.86,70.87,70.83,70.87,4066.0,64.4772,64.4863,64.4499,64.4863,4066.0
2022-12-27 10:40:00,70.88,70.96,70.85,70.92,3579.0,64.4954,64.5682,64.4681,64.5318,3579.0
2022-12-27 10:45:00,70.93,71.0,70.93,70.99,4472.0,64.5409,64.6046,64.5409,64.5955,4472.0
2022-12-27 10:50:00,70.96,71.03,70.93,70.99,5838.0,64.5682,64.6319,64.5409,64.5955,5838.0
2022-12-27 10:55:00,70.98,71.01,70.88,70.89,9967.0,64.5864,64.6137,64.4954,64.5045,9967.0
2022-12-27 11:00:00,70.9,70.95,70.86,70.95,9759.0,64.5136,64.5591,64.4772,64.5591,9759.0
2022-12-27 11:05:00,70.94,71.0,70.88,71.0,7496.0,64.55,64.6046,64.4954,64.6046,7496.0
2022-12-27 11:10:00,70.98,71.02,70.97,70.99,3670.0,64.5864,64.6228,64.5773,64.5955,3670.0
2022-12-27 11:15:00,70.98,71.01,70.95,71.0,5079.0,64.5864,64.6137,64.5591,64.6046,5079.0
2022-12-27 11:20:00,70.99,71.05,70.95,71.05,7570.0,64.5955,64.6501,64.5591,64.6501,7570.0
2022-12-27 11:25:00,71.02,71.02,70.93,70.95,3418.0,64.6228,64.6228,64.5409,64.5591,3418.0
2022-12-27 11:30:00,70.97,71.01,70.94,70.96,5763.0,64.5773,64.6137,64.55,64.5682,5763.0
2022-12-27 11:35:00,70.95,71.04,70.92,71.03,7308.0,64.5591,64.641,64.5318,64.6319,7308.0
2022-12-27 11:40:00,71.03,71.05,71.01,71.04,6813.0,64.6319,64.6501,64.6137,64.641,6813.0
2022-12-27 11:45:00,71.05,71.14,71.05,71.13,6782.0,64.6501,64.732,64.6501,64.7229,6782.0
2022-12-27 11:50:00,71.13,71.17,71.07,71.08,7036.0,64.7229,64.7593,64.6683,64.6774,7036.0
2022-12-27 11:55:00,71.08,71.14,71.06,71.1,4734.0,64.6774,64.732,64.6592,64.6956,4734.0
2022-12-27 12:00:00,71.11,71.2,71.11,71.2,5397.0,64.7047,64.7866,64.7047,64.7866,5397.0
2022-12-27 12:05:00,71.21,71.21,71.16,71.18,3727.0,64.7957,64.7957,64.7502,64.7684,3727.0
2022-12-27 12:10:00,71.19,71.25,71.19,71.24,5438.0,64.7775,64.8321,64.7775,64.823,5438.0
2022-12-27 12:15:00,71.24,71.24,71.17,71.2,5314.0,64.823,64.823,64.7593,64.7866,5314.0
2022-12-27 12:20:00,71.2,71.21,71.14,71.21,6716.0,64.7866,64.7957,64.732,64.7957,6716.0
2022-12-27 12:25:00,71.2,71.2,71.16,71.18,4999.0,64.7866,64.7866,64.7502,64.7684,4999.0
2022-12-27 12:30:00,71.18,71.24,71.17,71.23,10780.0,64.7684,64.823,64.7593,64.8139,10780.0
2022-12-27 12:35:00,71.23,71.34,71.22,71.33,8208.0,64.8139,64.914,64.8048,64.9049,8208.0
2022-12-27 12:40:00,71.33,71.34,71.21,71.24,5389.0,64.9049,64.914,64.7957,64.823,5389.0
2022-12-27 12:45:00,71.24,71.27,71.19,71.25,7915.0,64.823,64.8503,64.7775,64.8321,7915.0
2022-12-27 12:50:00,71.24,71.3,71.23,71.3,5729.0,64.823,64.8776,64.8139,64.8776,5729.0
2022-12-27 12:55:00,71.28,71.28,71.22,71.26,9093.0,64.8594,64.8594,64.8048,64.8412,9093.0
2022-12-27 13:00:00,71.26,71.39,71.26,71.39,9430.0,64.8412,64.9595,64.8412,64.9595,9430.0
2022-12-27 13:05:00,71.38,71.42,71.37,71.39,6922.0,64.9504,64.9868,64.9413,64.9595,6922.0
2022-12-27 13:10:00,71.4,71.4,71.35,71.36,9704.0,64.9686,64.9686,64.9231,64.9322,9704.0
2022-12-27 13:15:00,71.36,71.36,71.3,71.32,5950.0,64.9322,64.9322,64.8776,64.8958,5950.0
2022-12-27 13:20:00,71.32,71.34,71.31,71.34,3922.0,64.8958,64.914,64.8867,64.914,3922.0
2022-12-27 13:25:00,71.35,71.35,71.29,71.29,3769.0,64.9231,64.9231,64.8685,64.8685,3769.0
2022-12-27 13:30:00,71.28,71.31,71.25,71.27,5434.0,64.8594,64.8867,64.8321,64.8503,5434.0
2022-12-27 13:35:00,71.26,71.35,71.26,71.32,5494.0,64.8412,64.9231,64.8412,64.8958,5494.0
2022-12-27 13:40:00,71.31,71.32,71.27,71.28,7915.0,64.8867,64.8958,64.8503,64.8594,7915.0
2022-12-27 13:45:00,71.28,71.3,71.26,71.29,6113.0,64.8594,64.8776,64.8412,64.8685,6113.0
2022-12-27 13:50:00,71.3,71.32,71.23,71.23,4008.0,64.8776,64.8958,64.8139,64.8139,4008.0
2022-12-27 13:55:00,71.25,71.25,71.15,71.16,7494.0,64.8321,64.8321,64.7411,64.7502,7494.0
2022-12-27 14:00:00,71.15,71.21,71.14,71.19,10635.0,64.7411,64.7957,64.732,64.7775,10635.0
2022-12-27 14:05:00,71.2,71.22,71.18,71.18,4626.0,64.7866,64.8048,64.7684,64.7684,4626.0
2022-12-27 14:10:00,71.19,71.2,71.18,71.19,2842.0,64.7775,64.7866,64.7684,64.7775,2842.0
2022-12-27 14:15:00,71.21,71.21,71.16,71.21,7608.0,64.7957,64.7957,64.7502,64.7957,7608.0
2022-12-27 14:20:00,71.2,71.27,71.2,71.26,3770.0,64.7866,64.8503,64.7866,64.8412,3770.0
2022-12-27 14:25:00,71.26,71.29,71.2,71.21,7236.0,64.8412,64.8685,64.7866,64.7957,7236.0
2022-12-27 14:30:00,71.21,71.26,71.19,71.26,4770.0,64.7957,64.8412,64.7775,64.8412,4770.0
2022-12-27 14:35:00,71.27,71.28,71.24,71.24,2524.0,64.8503,64.8594,64.823,64.823,2524.0
2022-12-27 14:40:00,71.23,71.3,71.21,71.29,8533.0,64.8139,64.8776,64.7957,64.8685,8533.0
2022-12-27 14:45:00,71.33,71.37,71.32,71.36,20215.0,64.9049,64.9413,64.8958,64.9322,20215.0
2022-12-27 14:50:00,71.34,71.36,71.31,71.35,10379.0,64.914,64.9322,64.8867,64.9231,10379.0
2022-12-27 14:55:00,71.35,71.39,71.35,71.37,5311.0,64.9231,64.9595,64.9231,64.9413,5311.0
2022-12-27 15:00:00,71.39,71.42,71.36,71.39,4990.0,64.9595,64.9868,64.9322,64.9595,4990.0
2022-12-27 15:05:00,71.39,71.51,71.39,71.51,18098.0,64.9595,65.0687,64.9595,65.0687,18098.0
2022-12-27 15:10:00,71.51,71.58,71.49,71.58,4221.0,65.0687,65.1324,65.0505,65.1324,4221.0
2022-12-27 15:15:00,71.58,71.61,71.55,71.55,11075.0,65.1324,65.1597,65.1051,65.1051,11075.0
2022-12-27 15:20:00,71.56,71.58,71.52,71.54,6616.0,65.1142,65.1324,65.0778,65.096,6616.0
2022-12-27 15:25:00,71.54,71.63,71.52,71.62,9646.0,65.096,65.1779,65.0778,65.1688,9646.0
2022-12-27 15:30:00,71.63,71.67,71.6,71.67,19088.0,65.1779,65.2143,65.1506,65.2143,19088.0
2022-12-27 15:35:00,71.67,71.71,71.65,71.7,16440.0,65.2143,65.2507,65.1961,65.2416,16440.0
2022-12-27 15:40:00,71.7,71.7,71.63,71.64,12803.0,65.2416,65.2416,65.1779,65.187,12803.0
2022-12-27 15:45:00,71.63,71.72,71.62,71.7,21647.0,65.1779,65.2598,65.1688,65.2416,21647.0
2022-12-27 15:50:00,71.69,71.69,71.53,71.61,43256.0,65.2325,65.2325,65.0869,65.1597,43256.0
2022-12-27 15:55:00,71.62,71.7,71.54,71.58,88201.0,65.1688,65.2416,65.096,65.1324,88201.0
2022-12-28 09:30:00,71.28,71.42,71.04,71.05,36170.0,65.3075,65.4357,65.0876,65.0967,36170.0
2022-12-28 09:35:00,71.05,71.43,71.05,71.42,10631.0,65.0967,65.4449,65.0967,65.4357,10631.0
2022-12-28 09:40:00,71.39,71.59,71.36,71.52,5683.0,65.4082,65.5915,65.3807,65.5273,5683.0
2022-12-28 09:45:00,71.51,71.62,71.51,71.52,9550.0,65.5182,65.619,65.5182,65.5273,9550.0
2022-12-28 09:50:00,71.56,71.57,71.36,71.4,9211.0,65.564,65.5732,65.3807,65.4174,9211.0
2022-12-28 09:55:00,71.4,71.4,71.32,71.34,4002.0,65.4174,65.4174,65.3441,65.3624,4002.0
2022-12-28 10:00:00,71.33,71.4,71.27,71.3,4615.0,65.3533,65.4174,65.2983,65.3258,4615.0
2022-12-28 10:05:00,71.3,71.32,71.25,71.25,6925.0,65.3258,65.3441,65.28,65.28,6925.0
2022-12-28 10:10:00,71.25,71.31,71.21,71.29,6352.0,65.28,65.3349,65.2433,65.3166,6352.0
2022-12-28 10:15:00,71.3,71.39,71.3,71.38,7844.0,65.3258,65.4082,65.3258,65.3991,7844.0
2022-12-28 10:20:00,71.39,71.42,71.22,71.23,8099.0,65.4082,65.4357,65.2525,65.2616,8099.0
2022-12-28 10:25:00,71.2,71.2,70.97,71.01,8437.0,65.2342,65.2342,65.0234,65.0601,8437.0
2022-12-28 10:30:00,71.0,71.1,70.94,71.08,6740.0,65.0509,65.1425,64.9959,65.1242,6740.0
2022-12-28 10:35:00,71.08,71.1,70.99,71.01,5131.0,65.1242,65.1425,65.0418,65.0601,5131.0
2022-12-28 10:40:00,71.03,71.11,70.99,71.05,6877.0,65.0784,65.1517,65.0418,65.0967,6877.0
2022-12-28 10:45:00,71.05,71.14,71.05,71.12,7566.0,65.0967,65.1792,65.0967,65.1609,7566.0
2022-12-28 10:50:00,71.12,71.17,71.09,71.15,6849.0,65.1609,65.2067,65.1334,65.1883,6849.0
2022-12-28 10:55:00,71.16,71.16,71.01,71.06,6134.0,65.1975,65.1975,65.0601,65.1059,6134.0
2022-12-28 11:00:00,71.08,71.18,71.07,71.18,5129.0,65.1242,65.2158,65.115,65.2158,5129.0
2022-12-28 11:05:00,71.16,71.19,71.09,71.18,24388.0,65.1975,65.225,65.1334,65.2158,24388.0
2022-12-28 11:10:00,71.17,71.21,71.14,71.16,9587.0,65.2067,65.2433,65.1792,65.1975,9587.0
2022-12-28 11:15:00,71.16,71.17,71.08,71.14,18866.0,65.1975,65.2067,65.1242,65.1792,18866.0
2022-12-28 11:20:00,71.14,71.16,71.02,71.06,16219.0,65.1792,65.1975,65.0692,65.1059,16219.0
2022-12-28 11:25:00,71.07,71.11,71.02,71.04,18182.0,65.115,65.1517,65.0692,65.0876,18182.0
2022-12-28 11:30:00,71.03,71.13,71.03,71.12,9608.0,65.0784,65.17,65.0784,65.1609,9608.0
2022-12-28 11:35:00,71.13,71.16,71.11,71.15,5176.0,65.17,65.1975,65.1517,65.1883,5176.0
2022-12-28 11:40:00,71.17,71.3,71.17,71.3,5864.0,65.2067,65.3258,65.2067,65.3258,5864.0
2022-12-28 11:45:00,71.28,71.3,71.17,71.17,10169.0,65.3075,65.3258,65.2067,65.2067,10169.0
2022-12-28 11:50:00,71.17,71.19,71.09,71.17,10873.0,65.2067,65.225,65.1334,65.2067,10873.0
2022-12-28 11:55:00,71.16,71.19,71.13,71.16,12113.0,65.1975,65.225,65.17,65.1975,12113.0
2022-12-28 12:00:00,71.14,71.14,70.98,70.98,10133.0,65.1792,65.1792,65.0326,65.0326,10133.0
2022-12-28 12:05:00,70.98,70.99,70.94,70.99,3066.0,65.0326,65.0418,64.9959,65.0418,3066.0
2022-12-28 12:10:00,70.98,70.98,70.87,70.88,5101.0,65.0326,65.0326,64.9318,64.941,5101.0
2022-12-28 12:15:00,70.89,70.89,70.82,70.87,6351.0,64.9501,64.9501,64.886,64.9318,6351.0
2022-12-28 12:20:00,70.86,70.87,70.79,70.8,4345.0,64.9226,64.9318,64.8585,64.8677,4345.0
2022-12-28 12:25:00,70.8,70.9,70.8,70.86,6219.0,64.8677,64.9593,64.8677,64.9226,6219.0
2022-12-28 12:30:00,70.88,70.91,70.84,70.87,9390.0,64.941,64.9685,64.9043,64.9318,9390.0
2022-12-28 12:35:00,70.87,70.88,70.77,70.77,7550.0,64.9318,64.941,64.8402,64.8402,7550.0
2022-12-28 12:40:00,70.75,70.78,70.71,70.75,15268.0,64.8219,64.8493,64.7852,64.8219,15268.0
2022-12-28 12:45:00,70.75,70.95,70.75,70.94,3441.0,64.8219,65.0051,64.8219,64.9959,3441.0
2022-12-28 12:50:00,70.93,70.98,70.92,70.96,4755.0,64.9868,65.0326,64.9776,65.0143,4755.0
2022-12-28 12:55:00,70.96,71.0,70.91,70.97,5065.0,65.0143,65.0509,64.9685,65.0234,5065.0
2022-12-28 13:00:00,70.95,71.01,70.93,71.01,6150.0,65.0051,65.0601,64.9868,65.0601,6150.0
2022-12-28 13:05:00,71.0,71.01,70.94,70.99,6051.0,65.0509,65.0601,64.9959,65.0418,6051.0
2022-12-28 13:10:00,70.99,71.06,70.94,70.94,10084.0,65.0418,65.1059,64.9959,64.9959,10084.0
2022-12-28 13:15:00,70.95,71.05,70.95,71.03,5225.0,65.0051,65.0967,65.0051,65.0784,5225.0
2022-12-28 13:20:00,71.05,71.05,70.98,70.98,4291.0,65.0967,65.0967,65.0326,65.0326,4291.0
2022-12-28 13:25:00,70.98,71.01,70.96,70.99,4320.0,65.0326,65.0601,65.0143,65.0418,4320.0
2022-12-28 13:30:00,71.01,71.01,70.9,70.9,3700.0,65.0601,65.0601,64.9593,64.9593,3700.0
2022-12-28 13:35:00,70.92,70.94,70.86,70.86,5647.0,64.9776,64.9959,64.9226,64.9226,5647.0
2022-12-28 13:40:00,70.85,70.92,70.85,70.91,10008.0,64.9135,64.9776,64.9135,64.9685,10008.0
2022-12-28 13:45:00,70.9,70.94,70.89,70.91,6079.0,64.9593,64.9959,64.9501,64.9685,6079.0
2022-12-28 13:50:00,70.91,70.94,70.86,70.92,5654.0,64.9685,64.9959,64.9226,64.9776,5654.0
2022-12-28 13:55:00,70.91,70.91,70.87,70.88,3974.0,64.9685,64.9685,64.9318,64.941,3974.0
2022-12-28 14:00:00,70.87,70.9,70.86,70.9,4783.0,64.9318,64.9593,64.9226,64.9593,4783.0
2022-12-28 14:05:00,70.9,70.96,70.89,70.89,6580.0,64.9593,65.0143,64.9501,64.9501,6580.0
2022-12-28 14:10:00,70.91,70.91,70.84,70.89,6614.0,64.9685,64.9685,64.9043,64.9501,6614.0
2022-12-28 14:15:00,70.88,70.93,70.81,70.93,6998.0,64.941,64.9868,64.8768,64.9868,6998.0
2022-12-28 14:20:00,70.94,70.95,70.92,70.93,9117.0,64.9959,65.0051,64.9776,64.9868,9117.0
2022-12-28 14:25:00,70.94,71.0,70.9,70.98,7264.0,64.9959,65.0509,64.9593,65.0326,7264.0
2022-12-28 14:30:00,70.98,71.06,70.98,71.01,5899.0,65.0326,65.1059,65.0326,65.0601,5899.0
2022-12-28 14:35:00,71.0,71.03,70.95,71.02,11591.0,65.0509,65.0784,65.0051,65.0692,11591.0
2022-12-28 14:40:00,71.03,71.14,71.03,71.14,9533.0,65.0784,65.1792,65.0784,65.1792,9533.0
2022-12-28 14:45:00,71.15,71.19,71.08,71.09,12775.0,65.1883,65.225,65.1242,65.1334,12775.0
2022-12-28 14:50:00,71.08,71.09,70.96,70.96,7655.0,65.1242,65.1334,65.0143,65.0143,7655.0
2022-12-28 14:55:00,70.96,71.01,70.94,70.99,8759.0,65.0143,65.0601,64.9959,65.0418,8759.0
2022-12-28 15:00:00,70.98,70.99,70.77,70.77,6863.0,65.0326,65.0418,64.8402,64.8402,6863.0
2022-12-28 15:05:00,70.79,70.83,70.77,70.8,3100.0,64.8585,64.8952,64.8402,64.8677,3100.0
2022-12-28 15:10:00,70.8,70.8,70.65,70.66,5369.0,64.8677,64.8677,64.7302,64.7394,5369.0
2022-12-28 15:15:00,70.63,70.77,70.63,70.76,10712.0,64.7119,64.8402,64.7119,64.831,10712.0
2022-12-28 15:20:00,70.76,70.76,70.62,70.64,8390.0,64.831,64.831,64.7028,64.7211,8390.0
2022-12-28 15:25:00,70.66,70.73,70.63,70.68,8910.0,64.7394,64.8035,64.7119,64.7577,8910.0
2022-12-28 15:30:00,70.67,70.78,70.67,70.74,12576.0,64.7486,64.8493,64.7486,64.8127,12576.0
2022-12-28 15:35:00,70.75,70.76,70.61,70.68,16986.0,64.8219,64.831,64.6936,64.7577,16986.0
2022-12-28 15:40:00,70.69,70.69,70.57,70.57,21640.0,64.7669,64.7669,64.6569,64.6569,21640.0
2022-12-28 15:45:00,70.57,70.61,70.54,70.6,18779.0,64.6569,64.6936,64.6295,64.6844,18779.0
2022-12-28 15:50:00,70.61,70.72,70.6,70.64,34661.0,64.6936,64.7944,64.6844,64.7211,34661.0
2022-12-28 15:55:00,70.65,70.67,70.57,70.57,91495.0,64.7302,64.7486,64.6569,64.6569,91495.0
2022-12-29 09:30:00,70.89,71.04,70.87,70.94,24829.0,64.9501,65.0876,64.9318,64.9959,24829.0
2022-12-29 09:35:00,70.91,71.04,70.9,71.02,3630.0,64.9685,65.0876,64.9593,65.0692,3630.0
2022-12-29 09:40:00,71.06,71.12,71.02,71.02,5198.0,65.1059,65.1609,65.0692,65.0692,5198.0
2022-12-29 09:45:00,71.03,71.09,71.02,71.05,7254.0,65.0784,65.1334,65.0692,65.0967,7254.0
2022-12-29 09:50:00,71.05,71.07,70.99,71.05,12592.0,65.0967,65.115,65.0418,65.0967,12592.0
2022-12-29 09:55:00,71.05,71.15,71.05,71.12,11819.0,65.0967,65.1883,65.0967,65.1609,11819.0
2022-12-29 10:00:00,71.15,71.18,71.11,71.13,11376.0,65.1883,65.2158,65.1517,65.17,11376.0
2022-12-29 10:05:00,71.11,71.19,71.09,71.15,12087.0,65.1517,65.225,65.1334,65.1883,12087.0
2022-12-29 10:10:00,71.16,71.21,71.14,71.16,9734.0,65.1975,65.2433,65.1792,65.1975,9734.0
2022-12-29 10:15:00,71.16,71.22,71.15,71.22,5257.0,65.1975,65.2525,65.1883,65.2525,5257.0
2022-12-29 10:20:00,71.23,71.32,71.19,71.27,13689.0,65.2616,65.3441,65.225,65.2983,13689.0
2022-12-29 10:25:00,71.26,71.26,71.15,71.21,4932.0,65.2891,65.2891,65.1883,65.2433,4932.0
2022-12-29 10:30:00,71.21,71.31,71.19,71.29,4617.0,65.2433,65.3349,65.225,65.3166,4617.0
2022-12-29 10:35:00,71.26,71.3,71.24,71.24,8830.0,65.2891,65.3258,65.2708,65.2708,8830.0
2022-12-29 10:40:00,71.26,71.31,71.22,71.22,3753.0,65.2891,65.3349,65.2525,65.2525,3753.0
2022-12-29 10:45:00,71.23,71.23,71.15,71.18,5912.0,65.2616,65.2616,65.1883,65.2158,5912.0
2022-12-29 10:50:00,71.19,71.23,71.17,71.19,7039.0,65.225,65.2616,65.2067,65.225,7039.0
2022-12-29 10:55:00,71.21,71.25,71.16,71.18,9684.0,65.2433,65.28,65.1975,65.2158,9684.0
2022-12-29 11:00:00,71.18,71.21,71.15,71.2,6400.0,65.2158,65.2433,65.1883,65.2342,6400.0
2022-12-29 11:05:00,71.18,71.22,71.15,71.17,7365.0,65.2158,65.2525,65.1883,65.2067,7365.0
2022-12-29 11:10:00,71.17,71.21,71.08,71.12,7436.0,65.2067,65.2433,65.1242,65.1609,7436.0
2022-12-29 11:15:00,71.11,71.16,71.1,71.16,6404.0,65.1517,65.1975,65.1425,65.1975,6404.0
2022-12-29 11:20:00,71.16,71.17,71.05,71.12,5086.0,65.1975,65.2067,65.0967,65.1609,5086.0
2022-12-29 11:25:00,71.13,71.13,71.07,71.08,7233.0,65.17,65.17,65.115,65.1242,7233.0
2022-12-29 11:30:00,71.09,71.22,71.08,71.21,8532.0,65.1334,65.2525,65.1242,65.2433,8532.0
2022-12-29 11:35:00,71.21,71.23,71.2,71.22,4020.0,65.2433,65.2616,65.2342,65.2525,4020.0
2022-12-29 11:40:00,71.23,71.27,71.21,71.23,2911.0,65.2616,65.2983,65.2433,65.2616,2911.0
2022-12-29 11:45:00,71.23,71.33,71.22,71.3,8792.0,65.2616,65.3533,65.2525,65.3258,8792.0
2022-12-29 11:50:00,71.31,71.38,71.31,71.37,3444.0,65.3349,65.3991,65.3349,65.3899,3444.0
2022-12-29 11:55:00,71.35,71.36,71.33,71.34,2466.0,65.3716,65.3807,65.3533,65.3624,2466.0
2022-12-29 12:00:00,71.35,71.37,71.31,71.36,4610.0,65.3716,65.3899,65.3349,65.3807,4610.0
2022-12-29 12:05:00,71.37,71.45,71.36,71.45,1100.0,65.3899,65.4632,65.3807,65.4632,1100.0
2022-12-29 12:10:00,71.45,71.51,71.45,71.48,12341.0,65.4632,65.5182,65.4632,65.4907,12341.0
2022-12-29 12:15:00,71.48,71.48,71.39,71.39,3944.0,65.4907,65.4907,65.4082,65.4082,3944.0
2022-12-29 12:20:00,71.39,71.44,71.39,71.41,2553.0,65.4082,65.454,65.4082,65.4266,2553.0
2022-12-29 12:25:00,71.4,71.44,71.39,71.42,3480.0,65.4174,65.454,65.4082,65.4357,3480.0
2022-12-29 12:30:00,71.43,71.5,71.43,71.49,5215.0,65.4449,65.509,65.4449,65.4999,5215.0
2022-12-29 12:35:00,71.48,71.48,71.37,71.39,6202.0,65.4907,65.4907,65.3899,65.4082,6202.0
2022-12-29 12:40:00,71.39,71.42,71.33,71.34,8254.0,65.4082,65.4357,65.3533,65.3624,8254.0
2022-12-29 12:45:00,71.34,71.39,71.34,71.34,9158.0,65.3624,65.4082,65.3624,65.3624,9158.0
2022-12-29 12:50:00,71.35,71.38,71.34,71.37,6671.0,65.3716,65.3991,65.3624,65.3899,6671.0
2022-12-29 12:55:00,71.36,71.43,71.32,71.41,10717.0,65.3807,65.4449,65.3441,65.4266,10717.0
2022-12-29 13:00:00,71.41,71.44,71.39,71.39,7261.0,65.4266,65.454,65.4082,65.4082,7261.0
2022-12-29 13:05:00,71.37,71.43,71.32,71.32,6140.0,65.3899,65.4449,65.3441,65.3441,6140.0
2022-12-29 13:10:00,71.36,71.38,71.33,71.35,4813.0,65.3807,65.3991,65.3533,65.3716,4813.0
2022-12-29 13:15:00,71.34,71.34,71.3,71.31,11459.0,65.3624,65.3624,65.3258,65.3349,11459.0
2022-12-29 13:20:00,71.28,71.28,71.22,71.27,3440.0,65.3075,65.3075,65.2525,65.2983,3440.0
2022-12-29 13:25:00,71.29,71.34,71.28,71.34,3758.0,65.3166,65.3624,65.3075,65.3624,3758.0
2022-12-29 13:30:00,71.34,71.36,71.31,71.36,4098.0,65.3624,65.3807,65.3349,65.3807,4098.0
2022-12-29 13:35:00,71.34,71.36,71.32,71.35,5062.0,65.3624,65.3807,65.3441,65.3716,5062.0
2022-12-29 13:40:00,71.35,71.39,71.34,71.38,7135.0,65.3716,65.4082,65.3624,65.3991,7135.0
2022-12-29 13:45:00,71.38,71.39,71.35,71.38,4017.0,65.3991,65.4082,65.3716,65.3991,4017.0
2022-12-29 13:50:00,71.39,71.39,71.35,71.38,4596.0,65.4082,65.4082,65.3716,65.3991,4596.0
2022-12-29 13:55:00,71.38,71.41,71.36,71.39,3493.0,65.3991,65.4266,65.3807,65.4082,3493.0
2022-12-29 14:00:00,71.38,71.43,71.37,71.37,6646.0,65.3991,65.4449,65.3899,65.3899,6646.0
2022-12-29 14:05:00,71.37,71.38,71.27,71.27,9102.0,65.3899,65.3991,65.2983,65.2983,9102.0
2022-12-29 14:10:00,71.28,71.29,71.18,71.2,3984.0,65.3075,65.3166,65.2158,65.2342,3984.0
2022-12-29 14:15:00,71.18,71.23,71.18,71.23,5289.0,65.2158,65.2616,65.2158,65.2616,5289.0
2022-12-29 14:20:00,71.21,71.24,71.2,71.24,2919.0,65.2433,65.2708,65.2342,65.2708,2919.0
2022-12-29 14:25:00,71.23,71.23,71.13,71.14,7744.0,65.2616,65.2616,65.17,65.1792,7744.0
2022-12-29 14:30:00,71.14,71.21,71.12,71.2,4555.0,65.1792,65.2433,65.1609,65.2342,4555.0
2022-12-29 14:35:00,71.19,71.19,71.14,71.14,4801.0,65.225,65.225,65.1792,65.1792,4801.0
2022-12-29 14:40:00,71.15,71.24,71.15,71.23,3346.0,65.1883,65.2708,65.1883,65.2616,3346.0
2022-12-29 14:45:00,71.23,71.26,71.22,71.22,6831.0,65.2616,65.2891,65.2525,65.2525,6831.0
2022-12-29 14:50:00,71.21,71.21,71.17,71.18,7931.0,65.2433,65.2433,65.2067,65.2158,7931.0
2022-12-29 14:55:00,71.17,71.2,71.14,71.17,4833.0,65.2067,65.2342,65.1792,65.2067,4833.0
2022-12-29 15:00:00,71.16,71.23,71.16,71.23,5088.0,65.1975,65.2616,65.1975,65.2616,5088.0
2022-12-29 15:05:00,71.25,71.27,71.19,71.2,5467.0,65.28,65.2983,65.225,65.2342,5467.0
2022-12-29 15:10:00,71.22,71.27,71.2,71.2,7442.0,65.2525,65.2983,65.2342,65.2342,7442.0
2022-12-29 15:15:00,71.2,71.22,71.15,71.17,7407.0,65.2342,65.2525,65.1883,65.2067,7407.0
2022-12-29 15:20:00,71.19,71.21,71.14,71.14,8488.0,65.225,65.2433,65.1792,65.1792,8488.0
2022-12-29 15:25:00,71.13,71.15,71.06,71.06,8420.0,65.17,65.1883,65.1059,65.1059,8420.0
2022-12-29 15:30:00,71.07,71.09,71.01,71.04,13931.0,65.115,65.1334,65.0601,65.0876,13931.0
2022-12-29 15:35:00,71.03,71.04,70.95,70.97,14300.0,65.0784,65.0876,65.0051,65.0234,14300.0
2022-12-29 15:40:00,70.99,71.07,70.95,71.07,11239.0,65.0418,65.115,65.0051,65.115,11239.0
2022-12-29 15:45:00,71.07,71.12,71.06,71.11,16380.0,65.115,65.1609,65.1059,65.1517,16380.0
2022-12-29 15:50:00,71.12,71.22,71.1,71.2,59146.0,65.1609,65.2525,65.1425,65.2342,59146.0
2022-12-29 15:55:00,71.19,71.19,71.05,71.05,102760.0,65.225,65.225,65.0967,65.0967,102760.0
2022-12-30 09:30:00,71.0,71.07,70.88,70.95,18103.0,65.0509,65.115,64.941,65.0051,18103.0
2022-12-30 09:35:00,70.96,71.02,70.91,70.97,4715.0,65.0143,65.0692,64.9685,65.0234,4715.0
2022-12-30 09:40:00,70.94,71.03,70.92,71.01,4347.0,64.9959,65.0784,64.9776,65.0601,4347.0
2022-12-30 09:45:00,70.97,70.97,70.59,70.61,5577.0,65.0234,65.0234,64.6753,64.6936,5577.0
2022-12-30 09:50:00,70.61,70.74,70.61,70.72,5122.0,64.6936,64.8127,64.6936,64.7944,5122.0
2022-12-30 09:55:00,70.66,70.76,70.65,70.73,9597.0,64.7394,64.831,64.7302,64.8035,9597.0
2022-12-30 10:00:00,70.72,70.73,70.66,70.68,1841.0,64.7944,64.8035,64.7394,64.7577,1841.0
2022-12-30 10:05:00,70.66,70.66,70.6,70.6,5789.0,64.7394,64.7394,64.6844,64.6844,5789.0
2022-12-30 10:10:00,70.62,70.76,70.62,70.76,7052.0,64.7028,64.831,64.7028,64.831,7052.0
2022-12-30 10:15:00,70.73,70.84,70.71,70.84,2961.0,64.8035,64.9043,64.7852,64.9043,2961.0
2022-12-30 10:20:00,70.83,70.88,70.79,70.81,4175.0,64.8952,64.941,64.8585,64.8768,4175.0
2022-12-30 10:25:00,70.82,70.87,70.78,70.83,5493.0,64.886,64.9318,64.8493,64.8952,5493.0
2022-12-30 10:30:00,70.83,70.83,70.68,70.72,5080.0,64.8952,64.8952,64.7577,64.7944,5080.0
2022-12-30 10:35:00,70.75,70.75,70.65,70.65,6119.0,64.8219,64.8219,64.7302,64.7302,6119.0
2022-12-30 10:40:00,70.63,70.63,70.55,70.55,3237.0,64.7119,64.7119,64.6386,64.6386,3237.0
2022-12-30 10:45:00,70.54,70.64,70.53,70.64,3974.0,64.6295,64.7211,64.6203,64.7211,3974.0
2022-12-30 10:50:00,70.64,70.64,70.45,70.45,4495.0,64.7211,64.7211,64.547,64.547,4495.0
2022-12-30 10:55:00,70.45,70.49,70.39,70.44,4038.0,64.547,64.5836,64.492,64.5378,4038.0
2022-12-30 11:00:00,70.46,70.51,70.44,70.44,5249.0,64.5562,64.602,64.5378,64.5378,5249.0
2022-12-30 11:05:00,70.47,70.5,70.46,70.46,1809.0,64.5653,64.5928,64.5562,64.5562,1809.0
2022-12-30 11:10:00,70.45,70.48,70.32,70.34,4542.0,64.547,64.5745,64.4279,64.4462,4542.0
2022-12-30 11:15:00,70.33,70.34,70.3,70.33,2711.0,64.4371,64.4462,64.4096,64.4371,2711.0
2022-12-30 11:20:00,70.34,70.34,70.29,70.29,3760.0,64.4462,64.4462,64.4004,64.4004,3760.0
2022-12-30 11:25:00,70.28,70.34,70.27,70.32,6609.0,64.3912,64.4462,64.3821,64.4279,6609.0
2022-12-30 11:30:00,70.27,70.36,70.24,70.36,6314.0,64.3821,64.4645,64.3546,64.4645,6314.0
2022-12-30 11:35:00,70.34,70.41,70.33,70.41,3748.0,64.4462,64.5103,64.4371,64.5103,3748.0
2022-12-30 11:40:00,70.41,70.42,70.36,70.36,5245.0,64.5103,64.5195,64.4645,64.4645,5245.0
2022-12-30 11:45:00,70.36,70.37,70.22,70.22,6287.0,64.4645,64.4737,64.3363,64.3363,6287.0
2022-12-30 11:50:00,70.24,70.27,70.22,70.22,3133.0,64.3546,64.3821,64.3363,64.3363,3133.0
2022-12-30 11:55:00,70.24,70.32,70.21,70.31,3632.0,64.3546,64.4279,64.3271,64.4187,3632.0
2022-12-30 12:00:00,70.32,70.35,70.32,70.34,8323.0,64.4279,64.4554,64.4279,64.4462,8323.0
2022-12-30 12:05:00,70.35,70.36,70.3,70.35,5761.0,64.4554,64.4645,64.4096,64.4554,5761.0
2022-12-30 12:10:00,70.37,70.39,70.26,70.27,6196.0,64.4737,64.492,64.3729,64.3821,6196.0
2022-12-30 12:15:00,70.26,70.3,70.25,70.26,4566.0,64.3729,64.4096,64.3638,64.3729,4566.0
2022-12-30 12:20:00,70.27,70.35,70.27,70.35,6236.0,64.3821,64.4554,64.3821,64.4554,6236.0
2022-12-30 12:25:00,70.36,70.37,70.33,70.36,5812.0,64.4645,64.4737,64.4371,64.4645,5812.0
2022-12-30 12:30:00,70.37,70.37,70.31,70.33,4711.0,64.4737,64.4737,64.4187,64.4371,4711.0
2022-12-30 12:35:00,70.3,70.34,70.26,70.29,7216.0,64.4096,64.4462,64.3729,64.4004,7216.0
2022-12-30 12:40:00,70.28,70.3,70.24,70.26,9391.0,64.3912,64.4096,64.3546,64.3729,9391.0
2022-12-30 12:45:00,70.27,70.32,70.26,70.27,3208.0,64.3821,64.4279,64.3729,64.3821,3208.0
2022-12-30 12:50:00,70.29,70.32,70.27,70.27,2833.0,64.4004,64.4279,64.3821,64.3821,2833.0
2022-12-30 12:55:00,70.28,70.36,70.26,70.36,4447.0,64.3912,64.4645,64.3729,64.4645,4447.0
2022-12-30 13:00:00,70.36,70.36,70.29,70.34,4222.0,64.4645,64.4645,64.4004,64.4462,4222.0
2022-12-30 13:05:00,70.3,70.32,70.29,70.32,2859.0,64.4096,64.4279,64.4004,64.4279,2859.0
2022-12-30 13:10:00,70.33,70.33,70.29,70.29,5537.0,64.4371,64.4371,64.4004,64.4004,5537.0
2022-12-30 13:15:00,70.26,70.26,70.12,70.12,5279.0,64.3729,64.3729,64.2446,64.2446,5279.0
2022-12-30 13:20:00,70.11,70.11,69.92,69.95,9862.0,64.2355,64.2355,64.0614,64.0889,9862.0
2022-12-30 13:25:00,69.94,69.98,69.83,69.98,5229.0,64.0797,64.1164,63.9789,64.1164,5229.0
2022-12-30 13:30:00,69.98,70.05,69.98,70.01,3921.0,64.1164,64.1805,64.1164,64.1439,3921.0
2022-12-30 13:35:00,70.01,70.06,70.01,70.04,4318.0,64.1439,64.1897,64.1439,64.1714,4318.0
2022-12-30 13:40:00,70.01,70.02,69.96,69.98,7195.0,64.1439,64.153,64.0981,64.1164,7195.0
2022-12-30 13:45:00,69.99,70.0,69.91,69.94,4771.0,64.1255,64.1347,64.0522,64.0797,4771.0
2022-12-30 13:50:00,69.93,69.93,69.86,69.89,4093.0,64.0706,64.0706,64.0064,64.0339,4093.0
2022-12-30 13:55:00,69.88,69.88,69.83,69.83,7033.0,64.0248,64.0248,63.9789,63.9789,7033.0
2022-12-30 14:00:00,69.82,69.89,69.79,69.79,16667.0,63.9698,64.0339,63.9423,63.9423,16667.0
2022-12-30 14:05:00,69.78,69.78,69.67,69.67,4939.0,63.9331,63.9331,63.8324,63.8324,4939.0
2022-12-30 14:10:00,69.67,69.71,69.65,69.7,4830.0,63.8324,63.869,63.814,63.8598,4830.0
2022-12-30 14:15:00,69.69,69.69,69.64,69.66,5701.0,63.8507,63.8507,63.8049,63.8232,5701.0
2022-12-30 14:20:00,69.67,69.68,69.59,69.64,7574.0,63.8324,63.8415,63.7591,63.8049,7574.0
2022-12-30 14:25:00,69.63,69.64,69.56,69.62,4700.0,63.7957,63.8049,63.7316,63.7865,4700.0
2022-12-30 14:30:00,69.62,69.68,69.53,69.58,34805.0,63.7865,63.8415,63.7041,63.7499,34805.0
2022-12-30 14:35:00,69.59,69.6,69.51,69.55,6313.0,63.7591,63.7682,63.6858,63.7224,6313.0
2022-12-30 14:40:00,69.55,69.6,69.52,69.57,5974.0,63.7224,63.7682,63.6949,63.7407,5974.0
2022-12-30 14:45:00,69.58,69.59,69.5,69.52,7410.0,63.7499,63.7591,63.6766,63.6949,7410.0
2022-12-30 14:50:00,69.52,69.61,69.52,69.58,7698.0,63.6949,63.7774,63.6949,63.7499,7698.0
2022-12-30 14:55:00,69.59,69.59,69.54,69.54,5531.0,63.7591,63.7591,63.7132,63.7132,5531.0
2022-12-30 15:00:00,69.54,69.66,69.53,69.62,9693.0,63.7132,63.8232,63.7041,63.7865,9693.0
2022-12-30 15:05:00,69.62,69.65,69.53,69.61,17420.0,63.7865,63.814,63.7041,63.7774,17420.0
2022-12-30 15:10:00,69.61,69.8,69.59,69.78,13197.0,63.7774,63.9515,63.7591,63.9331,13197.0
2022-12-30 15:15:00,69.78,69.85,69.78,69.84,12525.0,63.9331,63.9973,63.9331,63.9881,12525.0
2022-12-30 15:20:00,69.86,69.89,69.8,69.81,19239.0,64.0064,64.0339,63.9515,63.9606,19239.0
2022-12-30 15:25:00,69.8,69.8,69.68,69.7,31137.0,63.9515,63.9515,63.8415,63.8598,31137.0
2022-12-30 15:30:00,69.7,69.89,69.65,69.89,32791.0,63.8598,64.0339,63.814,64.0339,32791.0
2022-12-30 15:35:00,69.89,69.96,69.85,69.94,20701.0,64.0339,64.0981,63.9973,64.0797,20701.0
2022-12-30 15:40:00,69.95,70.05,69.95,70.0,13828.0,64.0889,64.1805,64.0889,64.1347,13828.0
2022-12-30 15:45:00,70.02,70.18,70.01,70.18,23573.0,64.153,64.2996,64.1439,64.2996,23573.0
2022-12-30 15:50:00,70.17,70.25,70.09,70.1,54241.0,64.2905,64.3638,64.2172,64.2263,54241.0
2022-12-30 15:55:00,70.11,70.12,70.01,70.11,128153.0,64.2355,64.2446,64.1439,64.2355,128153.0
2023-01-03 09:30:00,70.06,70.5,69.81,70.22,41651.0,64.1897,64.5928,63.9606,64.3363,41651.0
2023-01-03 09:35:00,70.28,70.38,70.22,70.28,13769.0,64.3912,64.4829,64.3363,64.3912,13769.0
2023-01-03 09:40:00,70.34,70.48,70.32,70.32,7371.0,64.4462,64.5745,64.4279,64.4279,7371.0
2023-01-03 09:45:00,70.18,70.18,69.89,69.9,9347.0,64.2996,64.2996,64.0339,64.0431,9347.0
2023-01-03 09:50:00,70.07,70.12,69.96,70.01,20370.0,64.1988,64.2446,64.0981,64.1439,20370.0
2023-01-03 09:55:00,70.04,70.04,69.85,69.89,27405.0,64.1714,64.1714,63.9973,64.0339,27405.0
2023-01-03 10:00:00,69.93,69.93,69.68,69.7,35544.0,64.0706,64.0706,63.8415,63.8598,35544.0
2023-01-03 10:05:00,69.69,69.72,69.62,69.62,15539.0,63.8507,63.8782,63.7865,63.7865,15539.0
2023-01-03 10:10:00,69.61,69.61,69.29,69.29,10077.0,63.7774,63.7774,63.4842,63.4842,10077.0
2023-01-03 10:15:00,69.27,69.3,68.97,68.97,18191.0,63.4659,63.4934,63.191,63.191,18191.0
2023-01-03 10:20:00,68.96,69.08,68.94,69.05,32056.0,63.1818,63.2918,63.1635,63.2643,32056.0
2023-01-03 10:25:00,69.05,69.2,69.04,69.15,29177.0,63.2643,63.4017,63.2551,63.3559,29177.0
2023-01-03 10:30:00,69.13,69.3,69.06,69.17,23805.0,63.3376,63.4934,63.2735,63.3742,23805.0
2023-01-03 10:35:00,69.17,69.31,69.14,69.3,20492.0,63.3742,63.5025,63.3468,63.4934,20492.0
2023-01-03 10:40:00,69.33,69.49,69.33,69.49,8077.0,63.5208,63.6674,63.5208,63.6674,8077.0
2023-01-03 10:45:00,69.5,69.58,69.48,69.52,21789.0,63.6766,63.7499,63.6583,63.6949,21789.0
2023-01-03 10:50:00,69.51,69.56,69.46,69.54,35555.0,63.6858,63.7316,63.64,63.7132,35555.0
2023-01-03 10:55:00,69.53,69.62,69.5,69.6,67167.0,63.7041,63.7865,63.6766,63.7682,67167.0
2023-01-03 11:00:00,69.61,69.77,69.58,69.69,49641.0,63.7774,63.924,63.7499,63.8507,49641.0
2023-01-03 11:05:00,69.7,69.77,69.58,69.58,36079.0,63.8598,63.924,63.7499,63.7499,36079.0
2023-01-03 11:10:00,69.59,69.59,69.08,69.1,49316.0,63.7591,63.7591,63.2918,63.3101,49316.0
2023-01-03 11:15:00,69.1,69.21,69.09,69.19,25055.0,63.3101,63.4109,63.301,63.3926,25055.0
2023-01-03 11:20:00,69.17,69.18,69.02,69.06,30454.0,63.3742,63.3834,63.2368,63.2735,30454.0
2023-01-03 11:25:00,69.05,69.05,68.87,68.99,15312.0,63.2643,63.2643,63.0994,63.2093,15312.0
2023-01-03 11:30:00,68.98,68.98,68.82,68.98,15014.0,63.2002,63.2002,63.0536,63.2002,15014.0
2023-01-03 11:35:00,68.98,68.99,68.92,68.95,8945.0,63.2002,63.2093,63.1452,63.1727,8945.0
2023-01-03 11:40:00,68.94,69.04,68.92,68.95,17287.0,63.1635,63.2551,63.1452,63.1727,17287.0
2023-01-03 11:45:00,68.93,69.02,68.93,69.02,11324.0,63.1544,63.2368,63.1544,63.2368,11324.0
2023-01-03 11:50:00,69.02,69.21,68.99,69.2,11568.0,63.2368,63.4109,63.2093,63.4017,11568.0
2023-01-03 11:55:00,69.19,69.26,69.18,69.26,9216.0,63.3926,63.4567,63.3834,63.4567,9216.0
2023-01-03 12:00:00,69.28,69.32,69.2,69.24,16477.0,63.475,63.5117,63.4017,63.4384,16477.0
2023-01-03 12:05:00,69.24,69.27,69.2,69.23,15980.0,63.4384,63.4659,63.4017,63.4292,15980.0
2023-01-03 12:10:00,69.23,69.38,69.22,69.35,32837.0,63.4292,63.5667,63.4201,63.5392,32837.0
2023-01-03 12:15:00,69.34,69.35,69.24,69.3,5993.0,63.53,63.5392,63.4384,63.4934,5993.0
2023-01-03 12:20:00,69.28,69.34,69.21,69.23,10726.0,63.475,63.53,63.4109,63.4292,10726.0
2023-01-03 12:25:00,69.24,69.32,69.23,69.26,9404.0,63.4384,63.5117,63.4292,63.4567,9404.0
2023-01-03 12:30:00,69.25,69.46,69.25,69.43,24285.0,63.4475,63.64,63.4475,63.6125,24285.0
2023-01-03 12:35:00,69.43,69.46,69.29,69.3,29798.0,63.6125,63.64,63.4842,63.4934,29798.0
2023-01-03 12:40:00,69.28,69.29,69.13,69.18,5224.0,63.475,63.4842,63.3376,63.3834,5224.0
2023-01-03 12:45:00,69.19,69.19,69.06,69.11,11218.0,63.3926,63.3926,63.2735,63.3193,11218.0
2023-01-03 12:50:00,69.1,69.11,69.05,69.05,3608.0,63.3101,63.3193,63.2643,63.2643,3608.0
2023-01-03 12:55:00,69.05,69.19,69.03,69.13,13073.0,63.2643,63.3926,63.246,63.3376,13073.0
2023-01-03 13:00:00,69.12,69.12,69.01,69.08,7734.0,63.3284,63.3284,63.2277,63.2918,7734.0
2023-01-03 13:05:00,69.08,69.11,69.06,69.11,5397.0,63.2918,63.3193,63.2735,63.3193,5397.0
2023-01-03 13:10:00,69.09,69.14,69.07,69.12,7453.0,63.301,63.3468,63.2826,63.3284,7453.0
2023-01-03 13:15:00,69.15,69.24,69.14,69.24,7883.0,63.3559,63.4384,63.3468,63.4384,7883.0
2023-01-03 13:20:00,69.24,69.3,69.23,69.28,6689.0,63.4384,63.4934,63.4292,63.475,6689.0
2023-01-03 13:25:00,69.29,69.48,69.29,69.43,15656.0,63.4842,63.6583,63.4842,63.6125,15656.0
2023-01-03 13:30:00,69.39,69.45,69.37,69.42,30741.0,63.5758,63.6308,63.5575,63.6033,30741.0
2023-01-03 13:35:00,69.42,69.49,69.41,69.43,14905.0,63.6033,63.6674,63.5941,63.6125,14905.0
2023-01-03 13:40:00,69.45,69.5,69.44,69.47,26903.0,63.6308,63.6766,63.6216,63.6491,26903.0
2023-01-03 13:45:00,69.46,69.54,69.44,69.52,12517.0,63.64,63.7132,63.6216,63.6949,12517.0
2023-01-03 13:50:00,69.53,69.66,69.52,69.63,30566.0,63.7041,63.8232,63.6949,63.7957,30566.0
2023-01-03 13:55:00,69.64,69.66,69.57,69.58,25524.0,63.8049,63.8232,63.7407,63.7499,25524.0
2023-01-03 14:00:00,69.58,69.6,69.49,69.51,26942.0,63.7499,63.7682,63.6674,63.6858,26942.0
2023-01-03 14:05:00,69.52,69.56,69.49,69.52,7015.0,63.6949,63.7316,63.6674,63.6949,7015.0
2023-01-03 14:10:00,69.55,69.62,69.55,69.56,9142.0,63.7224,63.7865,63.7224,63.7316,9142.0
2023-01-03 14:15:00,69.57,69.69,69.56,69.6,45119.0,63.7407,63.8507,63.7316,63.7682,45119.0
2023-01-03 14:20:00,69.6,69.63,69.54,69.56,11888.0,63.7682,63.7957,63.7132,63.7316,11888.0
2023-01-03 14:25:00,69.56,69.58,69.5,69.5,5999.0,63.7316,63.7499,63.6766,63.6766,5999.0
2023-01-03 14:30:00,69.49,69.51,69.41,69.47,18997.0,63.6674,63.6858,63.5941,63.6491,18997.0
2023-01-03 14:35:00,69.48,69.49,69.39,69.39,6922.0,63.6583,63.6674,63.5758,63.5758,6922.0
2023-01-03 14:40:00,69.38,69.53,69.38,69.52,13671.0,63.5667,63.7041,63.5667,63.6949,13671.0
2023-01-03 14:45:00,69.53,69.75,69.53,69.73,16573.0,63.7041,63.9057,63.7041,63.8873,16573.0
2023-01-03 14:50:00,69.73,69.75,69.68,69.69,5536.0,63.8873,63.9057,63.8415,63.8507,5536.0
2023-01-03 14:55:00,69.69,69.74,69.62,69.65,10690.0,63.8507,63.8965,63.7865,63.814,10690.0
2023-01-03 15:00:00,69.65,69.77,69.64,69.69,9947.0,63.814,63.924,63.8049,63.8507,9947.0
2023-01-03 15:05:00,69.7,69.72,69.6,69.61,7235.0,63.8598,63.8782,63.7682,63.7774,7235.0
2023-01-03 15:10:00,69.61,69.75,69.59,69.74,8448.0,63.7774,63.9057,63.7591,63.8965,8448.0
2023-01-03 15:15:00,69.74,69.87,69.73,69.83,12013.0,63.8965,64.0156,63.8873,63.9789,12013.0
2023-01-03 15:20:00,69.82,69.82,69.66,69.68,22650.0,63.9698,63.9698,63.8232,63.8415,22650.0
2023-01-03 15:25:00,69.69,69.79,69.69,69.78,12437.0,63.8507,63.9423,63.8507,63.9331,12437.0
2023-01-03 15:30:00,69.8,69.92,69.77,69.89,18525.0,63.9515,64.0614,63.924,64.0339,18525.0
2023-01-03 15:35:00,69.88,69.9,69.81,69.86,17999.0,64.0248,64.0431,63.9606,64.0064,17999.0
2023-01-03 15:40:00,69.86,69.93,69.82,69.84,23580.0,64.0064,64.0706,63.9698,63.9881,23580.0
2023-01-03 15:45:00,69.84,69.89,69.79,69.88,16801.0,63.9881,64.0339,63.9423,64.0248,16801.0
2023-01-03 15:50:00,69.9,70.06,69.83,70.02,59785.0,64.0431,64.1897,63.9789,64.153,59785.0
2023-01-03 15:55:00,70.02,70.13,70.02,70.06,153098.0,64.153,64.2538,64.153,64.1897,153098.0
2023-01-04 09:30:00,70.36,70.6,70.23,70.28,53548.0,64.4645,64.6844,64.3454,64.3912,53548.0
2023-01-04 09:35:00,70.28,70.52,70.28,70.38,45143.0,64.3912,64.6111,64.3912,64.4829,45143.0
2023-01-04 09:40:00,70.42,70.73,70.41,70.64,10538.0,64.5195,64.8035,64.5103,64.7211,10538.0
2023-01-04 09:45:00,70.67,70.7,70.57,70.7,13166.0,64.7486,64.7761,64.6569,64.7761,13166.0
2023-01-04 09:50:00,70.68,70.71,70.49,70.7,30772.0,64.7577,64.7852,64.5836,64.7761,30772.0
2023-01-04 09:55:00,70.73,70.89,70.72,70.89,9221.0,64.8035,64.9501,64.7944,64.9501,9221.0
2023-01-04 10:00:00,70.85,70.85,70.4,70.42,24093.0,64.9135,64.9135,64.5012,64.5195,24093.0
2023-01-04 10:05:00,70.44,70.48,70.32,70.47,7185.0,64.5378,64.5745,64.4279,64.5653,7185.0
2023-01-04 10:10:00,70.45,70.54,70.45,70.54,6134.0,64.547,64.6295,64.547,64.6295,6134.0
2023-01-04 10:15:00,70.54,70.54,70.39,70.4,5835.0,64.6295,64.6295,64.492,64.5012,5835.0
2023-01-04 10:20:00,70.39,70.39,70.16,70.25,8886.0,64.492,64.492,64.2813,64.3638,8886.0
2023-01-04 10:25:00,70.24,70.29,70.15,70.28,9061.0,64.3546,64.4004,64.2721,64.3912,9061.0
2023-01-04 10:30:00,70.28,70.38,70.24,70.38,8294.0,64.3912,64.4829,64.3546,64.4829,8294.0
2023-01-04 10:35:00,70.35,70.43,70.31,70.4,6206.0,64.4554,64.5287,64.4187,64.5012,6206.0
2023-01-04 10:40:00,70.39,70.5,70.36,70.5,9447.0,64.492,64.5928,64.4645,64.5928,9447.0
2023-01-04 10:45:00,70.52,70.57,70.46,70.46,11407.0,64.6111,64.6569,64.5562,64.5562,11407.0
2023-01-04 10:50:00,70.46,70.6,70.45,70.6,21494.0,64.5562,64.6844,64.547,64.6844,21494.0
2023-01-04 10:55:00,70.59,70.7,70.55,70.7,7610.0,64.6753,64.7761,64.6386,64.7761,7610.0
2023-01-04 11:00:00,70.74,70.82,70.72,70.79,14352.0,64.8127,64.886,64.7944,64.8585,14352.0
2023-01-04 11:05:00,70.76,70.78,70.64,70.73,14211.0,64.831,64.8493,64.7211,64.8035,14211.0
2023-01-04 11:10:00,70.72,70.78,70.65,70.73,22761.0,64.7944,64.8493,64.7302,64.8035,22761.0
2023-01-04 11:15:00,70.77,70.8,70.68,70.71,8766.0,64.8402,64.8677,64.7577,64.7852,8766.0
2023-01-04 11:20:00,70.72,70.75,70.68,70.73,7442.0,64.7944,64.8219,64.7577,64.8035,7442.0
2023-01-04 11:25:00,70.73,70.79,70.69,70.7,11732.0,64.8035,64.8585,64.7669,64.7761,11732.0
2023-01-04 11:30:00,70.71,70.83,70.68,70.71,14236.0,64.7852,64.8952,64.7577,64.7852,14236.0
2023-01-04 11:35:00,70.7,70.84,70.69,70.76,6721.0,64.7761,64.9043,64.7669,64.831,6721.0
2023-01-04 11:40:00,70.77,70.88,70.77,70.86,5186.0,64.8402,64.941,64.8402,64.9226,5186.0
2023-01-04 11:45:00,70.87,71.0,70.85,70.99,9946.0,64.9318,65.0509,64.9135,65.0418,9946.0
2023-01-04 11:50:00,71.01,71.13,71.01,71.13,13066.0,65.0601,65.17,65.0601,65.17,13066.0
2023-01-04 11:55:00,71.13,71.21,71.1,71.15,15579.0,65.17,65.2433,65.1425,65.1883,15579.0
2023-01-04 12:00:00,71.15,71.19,71.13,71.19,4079.0,65.1883,65.225,65.17,65.225,4079.0
2023-01-04 12:05:00,71.18,71.2,71.15,71.15,3404.0,65.2158,65.2342,65.1883,65.1883,3404.0
2023-01-04 12:10:00,71.15,71.19,71.14,71.14,3864.0,65.1883,65.225,65.1792,65.1792,3864.0
2023-01-04 12:15:00,71.15,71.17,71.13,71.16,3523.0,65.1883,65.2067,65.17,65.1975,3523.0
2023-01-04 12:20:00,71.17,71.23,71.15,71.18,11327.0,65.2067,65.2616,65.1883,65.2158,11327.0
2023-01-04 12:25:00,71.18,71.21,71.07,71.07,7566.0,65.2158,65.2433,65.115,65.115,7566.0
2023-01-04 12:30:00,71.06,71.16,71.06,71.15,4899.0,65.1059,65.1975,65.1059,65.1883,4899.0
2023-01-04 12:35:00,71.14,71.17,71.12,71.12,4657.0,65.1792,65.2067,65.1609,65.1609,4657.0
2023-01-04 12:40:00,71.13,71.17,71.12,71.17,1970.0,65.17,65.2067,65.1609,65.2067,1970.0
2023-01-04 12:45:00,71.16,71.16,71.07,71.07,3170.0,65.1975,65.1975,65.115,65.115,3170.0
2023-01-04 12:50:00,71.08,71.1,70.99,71.03,6429.0,65.1242,65.1425,65.0418,65.0784,6429.0
2023-01-04 12:55:00,71.01,71.01,70.91,70.91,3300.0,65.0601,65.0601,64.9685,64.9685,3300.0
2023-01-04 13:00:00,70.89,70.92,70.82,70.92,7300.0,64.9501,64.9776,64.886,64.9776,7300.0
2023-01-04 13:05:00,70.9,70.94,70.89,70.94,2146.0,64.9593,64.9959,64.9501,64.9959,2146.0
2023-01-04 13:10:00,70.93,71.01,70.93,70.98,2005.0,64.9868,65.0601,64.9868,65.0326,2005.0
2023-01-04 13:15:00,71.0,71.11,70.99,71.07,11158.0,65.0509,65.1517,65.0418,65.115,11158.0
2023-01-04 13:20:00,71.07,71.08,71.04,71.04,5957.0,65.115,65.1242,65.0876,65.0876,5957.0
2023-01-04 13:25:00,71.03,71.05,70.98,71.01,9830.0,65.0784,65.0967,65.0326,65.0601,9830.0
2023-01-04 13:30:00,71.0,71.02,70.93,70.96,7127.0,65.0509,65.0692,64.9868,65.0143,7127.0
2023-01-04 13:35:00,70.96,70.97,70.92,70.94,3726.0,65.0143,65.0234,64.9776,64.9959,3726.0
2023-01-04 13:40:00,70.92,70.97,70.88,70.88,4786.0,64.9776,65.0234,64.941,64.941,4786.0
2023-01-04 13:45:00,70.87,70.87,70.74,70.76,6733.0,64.9318,64.9318,64.8127,64.831,6733.0
2023-01-04 13:50:00,70.77,70.82,70.75,70.81,3200.0,64.8402,64.886,64.8219,64.8768,3200.0
2023-01-04 13:55:00,70.8,70.8,70.7,70.7,4672.0,64.8677,64.8677,64.7761,64.7761,4672.0
2023-01-04 14:00:00,70.69,70.9,70.44,70.64,22766.0,64.7669,64.9593,64.5378,64.7211,22766.0
2023-01-04 14:05:00,70.73,70.82,70.5,70.52,12113.0,64.8035,64.886,64.5928,64.6111,12113.0
2023-01-04 14:10:00,70.49,70.64,70.44,70.62,7774.0,64.5836,64.7211,64.5378,64.7028,7774.0
2023-01-04 14:15:00,70.62,70.78,70.62,70.75,6522.0,64.7028,64.8493,64.7028,64.8219,6522.0
2023-01-04 14:20:00,70.74,70.74,70.46,70.51,6004.0,64.8127,64.8127,64.5562,64.602,6004.0
2023-01-04 14:25:00,70.49,70.49,70.24,70.29,11825.0,64.5836,64.5836,64.3546,64.4004,11825.0
2023-01-04 14:30:00,70.27,70.4,70.25,70.38,9652.0,64.3821,64.5012,64.3638,64.4829,9652.0
2023-01-04 14:35:00,70.39,70.4,70.36,70.4,4400.0,64.492,64.5012,64.4645,64.5012,4400.0
2023-01-04 14:40:00,70.39,70.49,70.32,70.33,9870.0,64.492,64.5836,64.4279,64.4371,9870.0
2023-01-04 14:45:00,70.31,70.33,70.21,70.21,8103.0,64.4187,64.4371,64.3271,64.3271,8103.0
2023-01-04 14:50:00,70.19,70.26,70.13,70.23,4084.0,64.3088,64.3729,64.2538,64.3454,4084.0
2023-01-04 14:55:00,70.23,70.42,70.23,70.41,6164.0,64.3454,64.5195,64.3454,64.5103,6164.0
2023-01-04 15:00:00,70.41,70.57,70.41,70.57,9317.0,64.5103,64.6569,64.5103,64.6569,9317.0
2023-01-04 15:05:00,70.58,70.58,70.46,70.56,5789.0,64.6661,64.6661,64.5562,64.6478,5789.0
2023-01-04 15:10:00,70.56,70.57,70.43,70.5,7746.0,64.6478,64.6569,64.5287,64.5928,7746.0
2023-01-04 15:15:00,70.5,70.55,70.45,70.54,10714.0,64.5928,64.6386,64.547,64.6295,10714.0
2023-01-04 15:20:00,70.53,70.61,70.39,70.44,11396.0,64.6203,64.6936,64.492,64.5378,11396.0
2023-01-04 15:25:00,70.44,70.54,70.44,70.47,9741.0,64.5378,64.6295,64.5378,64.5653,9741.0
2023-01-04 15:30:00,70.45,70.48,70.35,70.37,17473.0,64.547,64.5745,64.4554,64.4737,17473.0
2023-01-04 15:35:00,70.37,70.37,70.19,70.29,15797.0,64.4737,64.4737,64.3088,64.4004,15797.0
2023-01-04 15:40:00,70.26,70.31,70.19,70.22,23812.0,64.3729,64.4187,64.3088,64.3363,23812.0
2023-01-04 15:45:00,70.2,70.34,70.16,70.33,22961.0,64.3179,64.4462,64.2813,64.4371,22961.0
2023-01-04 15:50:00,70.34,70.49,70.31,70.48,41530.0,64.4462,64.5836,64.4187,64.5745,41530.0
2023-01-04 15:55:00,70.48,70.71,70.48,70.7,236973.0,64.5745,64.7852,64.5745,64.7761,236973.0
2023-01-05 09:30:00,69.97,70.35,69.84,70.31,31674.0,64.1072,64.4554,63.9881,64.4187,31674.0
2023-01-05 09:35:00,70.29,70.46,70.15,70.15,13916.0,64.4004,64.5562,64.2721,64.2721,13916.0
2023-01-05 09:40:00,70.14,70.2,70.0,70.0,14519.0,64.263,64.3179,64.1347,64.1347,14519.0
2023-01-05 09:45:00,69.99,70.03,69.84,70.03,24964.0,64.1255,64.1622,63.9881,64.1622,24964.0
2023-01-05 09:50:00,70.02,70.06,69.83,69.88,21065.0,64.153,64.1897,63.9789,64.0248,21065.0
2023-01-05 09:55:00,69.85,69.89,69.7,69.76,16764.0,63.9973,64.0339,63.8598,63.9148,16764.0
2023-01-05 10:00:00,69.72,69.72,69.55,69.64,8472.0,63.8782,63.8782,63.7224,63.8049,8472.0
2023-01-05 10:05:00,69.61,69.83,69.53,69.74,14986.0,63.7774,63.9789,63.7041,63.8965,14986.0
2023-01-05 10:10:00,69.77,69.84,69.69,69.76,7758.0,63.924,63.9881,63.8507,63.9148,7758.0
2023-01-05 10:15:00,69.75,69.76,69.38,69.41,16893.0,63.9057,63.9148,63.5667,63.5941,16893.0
2023-01-05 10:20:00,69.42,69.42,69.09,69.2,15009.0,63.6033,63.6033,63.301,63.4017,15009.0
2023-01-05 10:25:00,69.23,69.37,69.23,69.31,13758.0,63.4292,63.5575,63.4292,63.5025,13758.0
2023-01-05 10:30:00,69.32,69.37,69.26,69.36,9578.0,63.5117,63.5575,63.4567,63.5483,9578.0
2023-01-05 10:35:00,69.35,69.37,69.28,69.33,7543.0,63.5392,63.5575,63.475,63.5208,7543.0
2023-01-05 10:40:00,69.3,69.33,69.22,69.3,7840.0,63.4934,63.5208,63.4201,63.4934,7840.0
2023-01-05 10:45:00,69.27,69.33,69.25,69.33,4431.0,63.4659,63.5208,63.4475,63.5208,4431.0
2023-01-05 10:50:00,69.34,69.34,69.08,69.11,16038.0,63.53,63.53,63.2918,63.3193,16038.0
2023-01-05 10:55:00,69.11,69.16,69.07,69.14,11588.0,63.3193,63.3651,63.2826,63.3468,11588.0
2023-01-05 11:00:00,69.13,69.19,69.06,69.18,9285.0,63.3376,63.3926,63.2735,63.3834,9285.0
2023-01-05 11:05:00,69.19,69.23,69.16,69.23,12532.0,63.3926,63.4292,63.3651,63.4292,12532.0
2023-01-05 11:10:00,69.23,69.24,69.16,69.18,7207.0,63.4292,63.4384,63.3651,63.3834,7207.0
2023-01-05 11:15:00,69.18,69.22,69.12,69.16,6615.0,63.3834,63.4201,63.3284,63.3651,6615.0
2023-01-05 11:20:00,69.15,69.17,69.07,69.17,20606.0,63.3559,63.3742,63.2826,63.3742,20606.0
2023-01-05 11:25:00,69.19,69.27,69.14,69.23,14441.0,63.3926,63.4659,63.3468,63.4292,14441.0
2023-01-05 11:30:00,69.22,69.24,69.16,69.2,6204.0,63.4201,63.4384,63.3651,63.4017,6204.0
2023-01-05 11:35:00,69.21,69.27,69.19,69.24,8902.0,63.4109,63.4659,63.3926,63.4384,8902.0
2023-01-05 11:40:00,69.25,69.36,69.24,69.31,19984.0,63.4475,63.5483,63.4384,63.5025,19984.0
2023-01-05 11:45:00,69.3,69.33,69.28,69.33,7564.0,63.4934,63.5208,63.475,63.5208,7564.0
2023-01-05 11:50:00,69.36,69.36,69.25,69.25,12049.0,63.5483,63.5483,63.4475,63.4475,12049.0
2023-01-05 11:55:00,69.26,69.35,69.26,69.32,7313.0,63.4567,63.5392,63.4567,63.5117,7313.0
2023-01-05 12:00:00,69.3,69.4,69.28,69.37,8655.0,63.4934,63.585,63.475,63.5575,8655.0
2023-01-05 12:05:00,69.37,69.45,69.35,69.45,6093.0,63.5575,63.6308,63.5392,63.6308,6093.0
2023-01-05 12:10:00,69.48,69.53,69.46,69.52,6294.0,63.6583,63.7041,63.64,63.6949,6294.0
2023-01-05 12:15:00,69.53,69.53,69.4,69.4,12373.0,63.7041,63.7041,63.585,63.585,12373.0
2023-01-05 12:20:00,69.42,69.52,69.4,69.5,7970.0,63.6033,63.6949,63.585,63.6766,7970.0
2023-01-05 12:25:00,69.49,69.5,69.45,69.5,12229.0,63.6674,63.6766,63.6308,63.6766,12229.0
2023-01-05 12:30:00,69.5,69.72,69.5,69.67,11002.0,63.6766,63.8782,63.6766,63.8324,11002.0
2023-01-05 12:35:00,69.67,69.69,69.62,69.63,8020.0,63.8324,63.8507,63.7865,63.7957,8020.0
2023-01-05 12:40:00,69.62,69.68,69.6,69.68,6027.0,63.7865,63.8415,63.7682,63.8415,6027.0
2023-01-05 12:45:00,69.68,69.75,69.68,69.75,7443.0,63.8415,63.9057,63.8415,63.9057,7443.0
2023-01-05 12:50:00,69.74,69.81,69.73,69.8,11529.0,63.8965,63.9606,63.8873,63.9515,11529.0
2023-01-05 12:55:00,69.8,69.86,69.78,69.83,7907.0,63.9515,64.0064,63.9331,63.9789,7907.0
2023-01-05 13:00:00,69.84,69.89,69.75,69.78,12202.0,63.9881,64.0339,63.9057,63.9331,12202.0
2023-01-05 13:05:00,69.79,69.84,69.79,69.81,5889.0,63.9423,63.9881,63.9423,63.9606,5889.0
2023-01-05 13:10:00,69.8,69.8,69.75,69.77,9316.0,63.9515,63.9515,63.9057,63.924,9316.0
2023-01-05 13:15:00,69.77,69.77,69.71,69.73,11381.0,63.924,63.924,63.869,63.8873,11381.0
2023-01-05 13:20:00,69.75,70.01,69.75,69.98,59707.0,63.9057,64.1439,63.9057,64.1164,59707.0
2023-01-05 13:25:00,69.98,70.0,69.85,69.86,13956.0,64.1164,64.1347,63.9973,64.0064,13956.0
2023-01-05 13:30:00,69.88,69.94,69.85,69.89,5494.0,64.0248,64.0797,63.9973,64.0339,5494.0
2023-01-05 13:35:00,69.91,69.91,69.68,69.72,15890.0,64.0522,64.0522,63.8415,63.8782,15890.0
2023-01-05 13:40:00,69.72,69.8,69.72,69.76,6451.0,63.8782,63.9515,63.8782,63.9148,6451.0
2023-01-05 13:45:00,69.74,69.75,69.7,69.75,4323.0,63.8965,63.9057,63.8598,63.9057,4323.0
2023-01-05 13:50:00,69.74,69.75,69.69,69.7,3936.0,63.8965,63.9057,63.8507,63.8598,3936.0
2023-01-05 13:55:00,69.69,69.75,69.64,69.67,16486.0,63.8507,63.9057,63.8049,63.8324,16486.0
2023-01-05 14:00:00,69.67,69.74,69.67,69.7,3340.0,63.8324,63.8965,63.8324,63.8598,3340.0
2023-01-05 14:05:00,69.7,69.83,69.7,69.81,3970.0,63.8598,63.9789,63.8598,63.9606,3970.0
2023-01-05 14:10:00,69.81,69.81,69.69,69.69,14691.0,63.9606,63.9606,63.8507,63.8507,14691.0
2023-01-05 14:15:00,69.69,69.75,69.69,69.7,3083.0,63.8507,63.9057,63.8507,63.8598,3083.0
2023-01-05 14:20:00,69.7,69.7,69.6,69.61,6239.0,63.8598,63.8598,63.7682,63.7774,6239.0
2023-01-05 14:25:00,69.6,69.65,69.47,69.49,4778.0,63.7682,63.814,63.6491,63.6674,4778.0
2023-01-05 14:30:00,69.48,69.54,69.47,69.48,22147.0,63.6583,63.7132,63.6491,63.6583,22147.0
2023-01-05 14:35:00,69.48,69.63,69.48,69.56,22006.0,63.6583,63.7957,63.6583,63.7316,22006.0
2023-01-05 14:40:00,69.58,69.59,69.54,69.55,12386.0,63.7499,63.7591,63.7132,63.7224,12386.0
2023-01-05 14:45:00,69.54,69.63,69.52,69.61,20767.0,63.7132,63.7957,63.6949,63.7774,20767.0
2023-01-05 14:50:00,69.61,69.63,69.54,69.54,13951.0,63.7774,63.7957,63.7132,63.7132,13951.0
2023-01-05 14:55:00,69.54,69.57,69.47,69.48,8438.0,63.7132,63.7407,63.6491,63.6583,8438.0
2023-01-05 15:00:00,69.47,69.47,69.38,69.39,13877.0,63.6491,63.6491,63.5667,63.5758,13877.0
2023-01-05 15:05:00,69.38,69.4,69.27,69.27,21441.0,63.5667,63.585,63.4659,63.4659,21441.0
2023-01-05 15:10:00,69.27,69.27,69.12,69.16,11855.0,63.4659,63.4659,63.3284,63.3651,11855.0
2023-01-05 15:15:00,69.17,69.34,69.16,69.31,19140.0,63.3742,63.53,63.3651,63.5025,19140.0
2023-01-05 15:20:00,69.31,69.34,69.27,69.29,23206.0,63.5025,63.53,63.4659,63.4842,23206.0
2023-01-05 15:25:00,69.28,69.28,69.18,69.19,13088.0,63.475,63.475,63.3834,63.3926,13088.0
2023-01-05 15:30:00,69.18,69.24,69.11,69.2,25601.0,63.3834,63.4384,63.3193,63.4017,25601.0
2023-01-05 15:35:00,69.19,69.26,69.18,69.23,24145.0,63.3926,63.4567,63.3834,63.4292,24145.0
2023-01-05 15:40:00,69.23,69.23,69.11,69.13,19511.0,63.4292,63.4292,63.3193,63.3376,19511.0
2023-01-05 15:45:00,69.14,69.21,69.03,69.06,44640.0,63.3468,63.4109,63.246,63.2735,44640.0
2023-01-05 15:50:00,69.06,69.07,68.98,69.06,82944.0,63.2735,63.2826,63.2002,63.2735,82944.0
2023-01-05 15:55:00,69.05,69.25,69.05,69.22,99266.0,63.2643,63.4475,63.2643,63.4201,99266.0
2023-01-06 09:30:00,70.15,70.6,70.07,70.58,52705.0,64.2721,64.6844,64.1988,64.6661,52705.0
2023-01-06 09:35:00,70.6,70.69,70.29,70.41,58931.0,64.6844,64.7669,64.4004,64.5103,58931.0
2023-01-06 09:40:00,70.43,70.43,70.2,70.37,34276.0,64.5287,64.5287,64.3179,64.4737,34276.0
2023-01-06 09:45:00,70.38,70.39,70.27,70.39,7149.0,64.4829,64.492,64.3821,64.492,7149.0
2023-01-06 09:50:00,70.37,70.64,70.37,70.64,20065.0,64.4737,64.7211,64.4737,64.7211,20065.0
2023-01-06 09:55:00,70.65,70.78,70.58,70.68,36053.0,64.7302,64.8493,64.6661,64.7577,36053.0
2023-01-06 10:00:00,70.74,70.88,70.68,70.75,53033.0,64.8127,64.941,64.7577,64.8219,53033.0
2023-01-06 10:05:00,70.73,71.01,70.67,70.98,12436.0,64.8035,65.0601,64.7486,65.0326,12436.0
2023-01-06 10:10:00,70.99,71.26,70.99,71.09,20098.0,65.0418,65.2891,65.0418,65.1334,20098.0
2023-01-06 10:15:00,71.12,71.35,71.11,71.27,16750.0,65.1609,65.3716,65.1517,65.2983,16750.0
2023-01-06 10:20:00,71.3,71.31,71.16,71.19,35665.0,65.3258,65.3349,65.1975,65.225,35665.0
2023-01-06 10:25:00,71.2,71.21,71.11,71.13,27841.0,65.2342,65.2433,65.1517,65.17,27841.0
2023-01-06 10:30:00,71.14,71.21,71.11,71.12,18852.0,65.1792,65.2433,65.1517,65.1609,18852.0
2023-01-06 10:35:00,71.12,71.41,71.08,71.34,25125.0,65.1609,65.4266,65.1242,65.3624,25125.0
2023-01-06 10:40:00,71.33,71.58,71.33,71.43,40257.0,65.3533,65.5823,65.3533,65.4449,40257.0
2023-01-06 10:45:00,71.43,71.52,71.37,71.49,24906.0,65.4449,65.5273,65.3899,65.4999,24906.0
2023-01-06 10:50:00,71.48,71.52,71.4,71.48,16829.0,65.4907,65.5273,65.4174,65.4907,16829.0
2023-01-06 10:55:00,71.46,71.55,71.41,71.44,21435.0,65.4724,65.5548,65.4266,65.454,21435.0
2023-01-06 11:00:00,71.45,71.54,71.44,71.45,19108.0,65.4632,65.5457,65.454,65.4632,19108.0
2023-01-06 11:05:00,71.45,71.55,71.43,71.5,10363.0,65.4632,65.5548,65.4449,65.509,10363.0
2023-01-06 11:10:00,71.5,71.54,71.35,71.36,12178.0,65.509,65.5457,65.3716,65.3807,12178.0
2023-01-06 11:15:00,71.38,71.44,71.35,71.43,6852.0,65.3991,65.454,65.3716,65.4449,6852.0
2023-01-06 11:20:00,71.43,71.46,71.39,71.46,5206.0,65.4449,65.4724,65.4082,65.4724,5206.0
2023-01-06 11:25:00,71.44,71.44,71.21,71.23,8725.0,65.454,65.454,65.2433,65.2616,8725.0
2023-01-06 11:30:00,71.25,71.27,71.17,71.2,6503.0,65.28,65.2983,65.2067,65.2342,6503.0
2023-01-06 11:35:00,71.2,71.25,71.11,71.15,6683.0,65.2342,65.28,65.1517,65.1883,6683.0
2023-01-06 11:40:00,71.15,71.2,71.1,71.13,10357.0,65.1883,65.2342,65.1425,65.17,10357.0
2023-01-06 11:45:00,71.14,71.22,71.09,71.2,9327.0,65.1792,65.2525,65.1334,65.2342,9327.0
2023-01-06 11:50:00,71.19,71.29,71.12,71.14,10961.0,65.225,65.3166,65.1609,65.1792,10961.0
2023-01-06 11:55:00,71.13,71.21,71.13,71.16,15391.0,65.17,65.2433,65.17,65.1975,15391.0
2023-01-06 12:00:00,71.19,71.2,71.12,71.15,4360.0,65.225,65.2342,65.1609,65.1883,4360.0
2023-01-06 12:05:00,71.14,71.14,71.05,71.1,11087.0,65.1792,65.1792,65.0967,65.1425,11087.0
2023-01-06 12:10:00,71.12,71.13,70.99,71.0,6009.0,65.1609,65.17,65.0418,65.0509,6009.0
2023-01-06 12:15:00,70.98,71.04,70.9,70.99,7253.0,65.0326,65.0876,64.9593,65.0418,7253.0
2023-01-06 12:20:00,70.99,71.01,70.88,70.88,7560.0,65.0418,65.0601,64.941,64.941,7560.0
2023-01-06 12:25:00,70.89,70.94,70.84,70.86,8854.0,64.9501,64.9959,64.9043,64.9226,8854.0
2023-01-06 12:30:00,70.85,70.92,70.84,70.86,4652.0,64.9135,64.9776,64.9043,64.9226,4652.0
2023-01-06 12:35:00,70.87,70.88,70.81,70.86,4716.0,64.9318,64.941,64.8768,64.9226,4716.0
2023-01-06 12:40:00,70.86,70.9,70.84,70.87,12628.0,64.9226,64.9593,64.9043,64.9318,12628.0
2023-01-06 12:45:00,70.86,70.92,70.85,70.88,6824.0,64.9226,64.9776,64.9135,64.941,6824.0
2023-01-06 12:50:00,70.89,70.98,70.89,70.98,17062.0,64.9501,65.0326,64.9501,65.0326,17062.0
2023-01-06 12:55:00,70.97,70.97,70.92,70.94,9332.0,65.0234,65.0234,64.9776,64.9959,9332.0
2023-01-06 13:00:00,70.94,70.95,70.84,70.86,10659.0,64.9959,65.0051,64.9043,64.9226,10659.0
2023-01-06 13:05:00,70.87,70.93,70.86,70.92,1567.0,64.9318,64.9868,64.9226,64.9776,1567.0
2023-01-06 13:10:00,70.91,70.92,70.83,70.92,4244.0,64.9685,64.9776,64.8952,64.9776,4244.0
2023-01-06 13:15:00,70.89,70.91,70.85,70.89,9637.0,64.9501,64.9685,64.9135,64.9501,9637.0
2023-01-06 13:20:00,70.88,70.93,70.87,70.93,13513.0,64.941,64.9868,64.9318,64.9868,13513.0
2023-01-06 13:25:00,70.92,70.94,70.89,70.9,9445.0,64.9776,64.9959,64.9501,64.9593,9445.0
2023-01-06 13:30:00,70.91,71.03,70.9,71.03,16489.0,64.9685,65.0784,64.9593,65.0784,16489.0
2023-01-06 13:35:00,71.02,71.07,71.01,71.07,14017.0,65.0692,65.115,65.0601,65.115,14017.0
2023-01-06 13:40:00,71.08,71.13,70.95,70.96,7689.0,65.1242,65.17,65.0051,65.0143,7689.0
2023-01-06 13:45:00,70.97,71.04,70.95,71.03,3909.0,65.0234,65.0876,65.0051,65.0784,3909.0
2023-01-06 13:50:00,71.01,71.02,70.97,71.01,7696.0,65.0601,65.0692,65.0234,65.0601,7696.0
2023-01-06 13:55:00,71.02,71.14,71.02,71.14,10851.0,65.0692,65.1792,65.0692,65.1792,10851.0
2023-01-06 14:00:00,71.15,71.28,71.15,71.26,14155.0,65.1883,65.3075,65.1883,65.2891,14155.0
2023-01-06 14:05:00,71.27,71.29,71.23,71.28,6746.0,65.2983,65.3166,65.2616,65.3075,6746.0
2023-01-06 14:10:00,71.28,71.31,71.26,71.3,5895.0,65.3075,65.3349,65.2891,65.3258,5895.0
2023-01-06 14:15:00,71.32,71.36,71.23,71.36,5270.0,65.3441,65.3807,65.2616,65.3807,5270.0
2023-01-06 14:20:00,71.36,71.4,71.33,71.37,18406.0,65.3807,65.4174,65.3533,65.3899,18406.0
2023-01-06 14:25:00,71.38,71.38,71.25,71.25,8036.0,65.3991,65.3991,65.28,65.28,8036.0
2023-01-06 14:30:00,71.27,71.39,71.26,71.37,19388.0,65.2983,65.4082,65.2891,65.3899,19388.0
2023-01-06 14:35:00,71.37,71.38,71.31,71.36,8892.0,65.3899,65.3991,65.3349,65.3807,8892.0
2023-01-06 14:40:00,71.35,71.35,71.29,71.33,26188.0,65.3716,65.3716,65.3166,65.3533,26188.0
2023-01-06 14:45:00,71.32,71.34,71.25,71.31,9390.0,65.3441,65.3624,65.28,65.3349,9390.0
2023-01-06 14:50:00,71.34,71.44,71.34,71.44,12662.0,65.3624,65.454,65.3624,65.454,12662.0
2023-01-06 14:55:00,71.45,71.48,71.41,71.41,9098.0,65.4632,65.4907,65.4266,65.4266,9098.0
2023-01-06 15:00:00,71.42,71.52,71.41,71.48,17165.0,65.4357,65.5273,65.4266,65.4907,17165.0
2023-01-06 15:05:00,71.47,71.5,71.43,71.45,20798.0,65.4815,65.509,65.4449,65.4632,20798.0
2023-01-06 15:10:00,71.46,71.51,71.45,71.51,16036.0,65.4724,65.5182,65.4632,65.5182,16036.0
2023-01-06 15:15:00,71.51,71.53,71.45,71.47,26470.0,65.5182,65.5365,65.4632,65.4815,26470.0
2023-01-06 15:20:00,71.47,71.52,71.4,71.52,19278.0,65.4815,65.5273,65.4174,65.5273,19278.0
2023-01-06 15:25:00,71.52,71.54,71.44,71.44,23052.0,65.5273,65.5457,65.454,65.454,23052.0
2023-01-06 15:30:00,71.45,71.55,71.44,71.49,17016.0,65.4632,65.5548,65.454,65.4999,17016.0
2023-01-06 15:35:00,71.49,71.5,71.44,71.48,24642.0,65.4999,65.509,65.454,65.4907,24642.0
2023-01-06 15:40:00,71.48,71.51,71.45,71.45,23084.0,65.4907,65.5182,65.4632,65.4632,23084.0
2023-01-06 15:45:00,71.45,71.48,71.39,71.39,34091.0,65.4632,65.4907,65.4082,65.4082,34091.0
2023-01-06 15:50:00,71.39,71.44,71.24,71.31,69181.0,65.4082,65.454,65.2708,65.3349,69181.0
2023-01-06 15:55:00,71.32,71.34,71.24,71.27,150170.0,65.3441,65.3624,65.2708,65.2983,150170.0
2023-01-09 09:30:00,70.98,71.15,70.94,71.01,29499.0,65.0326,65.1883,64.9959,65.0601,29499.0
2023-01-09 09:35:00,71.06,71.18,71.02,71.15,15371.0,65.1059,65.2158,65.0692,65.1883,15371.0
2023-01-09 09:40:00,71.17,71.36,71.06,71.26,55299.0,65.2067,65.3807,65.1059,65.2891,55299.0
2023-01-09 09:45:00,71.29,71.35,71.24,71.34,9478.0,65.3166,65.3716,65.2708,65.3624,9478.0
2023-01-09 09:50:00,71.35,71.55,71.3,71.49,19324.0,65.3716,65.5548,65.3258,65.4999,19324.0
2023-01-09 09:55:00,71.51,71.59,71.46,71.59,15651.0,65.5182,65.5915,65.4724,65.5915,15651.0
2023-01-09 10:00:00,71.6,71.66,71.48,71.56,10078.0,65.6006,65.6556,65.4907,65.564,10078.0
2023-01-09 10:05:00,71.55,71.61,71.53,71.55,8333.0,65.5548,65.6098,65.5365,65.5548,8333.0
2023-01-09 10:10:00,71.58,71.74,71.58,71.74,15943.0,65.5823,65.7289,65.5823,65.7289,15943.0
2023-01-09 10:15:00,71.73,71.85,71.71,71.81,34876.0,65.7197,65.8297,65.7014,65.793,34876.0
2023-01-09 10:20:00,71.8,71.85,71.69,71.72,8414.0,65.7839,65.8297,65.6831,65.7106,8414.0
2023-01-09 10:25:00,71.73,71.77,71.62,71.76,13320.0,65.7197,65.7564,65.619,65.7472,13320.0
2023-01-09 10:30:00,71.78,71.89,71.77,71.86,9635.0,65.7656,65.8663,65.7564,65.8389,9635.0
2023-01-09 10:35:00,71.86,71.98,71.86,71.95,11515.0,65.8389,65.9488,65.8389,65.9213,11515.0
2023-01-09 10:40:00,71.97,71.98,71.83,71.87,9836.0,65.9396,65.9488,65.8114,65.848,9836.0
2023-01-09 10:45:00,71.86,71.9,71.85,71.9,11851.0,65.8389,65.8755,65.8297,65.8755,11851.0
2023-01-09 10:50:00,71.91,71.93,71.67,71.67,43523.0,65.8847,65.903,65.6648,65.6648,43523.0
2023-01-09 10:55:00,71.65,71.79,71.65,71.71,8407.0,65.6465,65.7747,65.6465,65.7014,8407.0
2023-01-09 11:00:00,71.72,71.86,71.72,71.84,5266.0,65.7106,65.8389,65.7106,65.8205,5266.0
2023-01-09 11:05:00,71.84,71.86,71.7,71.7,4893.0,65.8205,65.8389,65.6923,65.6923,4893.0
2023-01-09 11:10:00,71.71,71.83,71.7,71.82,9432.0,65.7014,65.8114,65.6923,65.8022,9432.0
2023-01-09 11:15:00,71.84,71.87,71.79,71.87,9862.0,65.8205,65.848,65.7747,65.848,9862.0
2023-01-09 11:20:00,71.89,71.92,71.86,71.9,7729.0,65.8663,65.8938,65.8389,65.8755,7729.0
2023-01-09 11:25:00,71.91,71.91,71.83,71.86,6002.0,65.8847,65.8847,65.8114,65.8389,6002.0
2023-01-09 11:30:00,71.87,72.0,71.87,71.95,60503.0,65.848,65.9671,65.848,65.9213,60503.0
2023-01-09 11:35:00,71.97,71.99,71.84,71.91,7476.0,65.9396,65.958,65.8205,65.8847,7476.0
2023-01-09 11:40:00,71.94,72.13,71.93,72.13,25387.0,65.9122,66.0862,65.903,66.0862,25387.0
2023-01-09 11:45:00,72.12,72.2,72.12,72.19,14977.0,66.0771,66.1504,66.0771,66.1412,14977.0
2023-01-09 11:50:00,72.22,72.34,72.16,72.34,21210.0,66.1687,66.2786,66.1137,66.2786,21210.0
2023-01-09 11:55:00,72.32,72.42,72.26,72.42,13558.0,66.2603,66.3519,66.2053,66.3519,13558.0
2023-01-09 12:00:00,72.42,72.44,72.29,72.31,6118.0,66.3519,66.3703,66.2328,66.2511,6118.0
2023-01-09 12:05:00,72.31,72.32,72.07,72.12,6939.0,66.2511,66.2603,66.0313,66.0771,6939.0
2023-01-09 12:10:00,72.12,72.19,72.01,72.04,4102.0,66.0771,66.1412,65.9763,66.0038,4102.0
2023-01-09 12:15:00,72.04,72.09,72.04,72.05,6409.0,66.0038,66.0496,66.0038,66.0129,6409.0
2023-01-09 12:20:00,71.98,72.01,71.96,71.97,5834.0,65.9488,65.9763,65.9305,65.9396,5834.0
2023-01-09 12:25:00,71.95,72.05,71.91,72.05,16974.0,65.9213,66.0129,65.8847,66.0129,16974.0
2023-01-09 12:30:00,72.04,72.09,72.01,72.01,7840.0,66.0038,66.0496,65.9763,65.9763,7840.0
2023-01-09 12:35:00,71.93,71.96,71.88,71.89,4490.0,65.903,65.9305,65.8572,65.8663,4490.0
2023-01-09 12:40:00,71.89,71.92,71.86,71.87,4879.0,65.8663,65.8938,65.8389,65.848,4879.0
2023-01-09 12:45:00,71.87,71.98,71.87,71.96,6131.0,65.848,65.9488,65.848,65.9305,6131.0
2023-01-09 12:50:00,71.97,71.99,71.92,71.92,3518.0,65.9396,65.958,65.8938,65.8938,3518.0
2023-01-09 12:55:00,71.92,72.04,71.9,72.03,11089.0,65.8938,66.0038,65.8755,65.9946,11089.0
2023-01-09 13:00:00,72.03,72.03,71.96,71.97,6236.0,65.9946,65.9946,65.9305,65.9396,6236.0
2023-01-09 13:05:00,71.98,72.0,71.93,71.93,8144.0,65.9488,65.9671,65.903,65.903,8144.0
2023-01-09 13:10:00,71.94,72.03,71.92,72.03,9922.0,65.9122,65.9946,65.8938,65.9946,9922.0
2023-01-09 13:15:00,72.03,72.06,71.99,71.99,8341.0,65.9946,66.0221,65.958,65.958,8341.0
2023-01-09 13:20:00,71.99,72.1,71.97,72.08,9156.0,65.958,66.0587,65.9396,66.0404,9156.0
2023-01-09 13:25:00,72.08,72.09,71.96,72.04,13927.0,66.0404,66.0496,65.9305,66.0038,13927.0
2023-01-09 13:30:00,72.03,72.05,72.0,72.02,7831.0,65.9946,66.0129,65.9671,65.9854,7831.0
2023-01-09 13:35:00,72.01,72.02,71.92,71.94,10124.0,65.9763,65.9854,65.8938,65.9122,10124.0
2023-01-09 13:40:00,71.93,71.93,71.83,71.83,7055.0,65.903,65.903,65.8114,65.8114,7055.0
2023-01-09 13:45:00,71.83,71.91,71.8,71.89,9448.0,65.8114,65.8847,65.7839,65.8663,9448.0
2023-01-09 13:50:00,71.89,71.97,71.85,71.94,6410.0,65.8663,65.9396,65.8297,65.9122,6410.0
2023-01-09 13:55:00,71.94,72.01,71.92,72.0,15076.0,65.9122,65.9763,65.8938,65.9671,15076.0
2023-01-09 14:00:00,72.0,72.17,71.99,72.12,11885.0,65.9671,66.1229,65.958,66.0771,11885.0
2023-01-09 14:05:00,72.12,72.2,72.07,72.2,24162.0,66.0771,66.1504,66.0313,66.1504,24162.0
2023-01-09 14:10:00,72.2,72.33,72.2,72.27,19004.0,66.1504,66.2695,66.1504,66.2145,19004.0
2023-01-09 14:15:00,72.26,72.27,72.2,72.25,7642.0,66.2053,66.2145,66.1504,66.1962,7642.0
2023-01-09 14:20:00,72.25,72.37,72.24,72.32,15846.0,66.1962,66.3061,66.187,66.2603,15846.0
2023-01-09 14:25:00,72.33,72.33,72.23,72.28,60775.0,66.2695,66.2695,66.1779,66.2237,60775.0
2023-01-09 14:30:00,72.24,72.27,72.2,72.25,13394.0,66.187,66.2145,66.1504,66.1962,13394.0
2023-01-09 14:35:00,72.25,72.37,72.24,72.36,13653.0,66.1962,66.3061,66.187,66.297,13653.0
2023-01-09 14:40:00,72.36,72.42,72.35,72.42,33401.0,66.297,66.3519,66.2878,66.3519,33401.0
2023-01-09 14:45:00,72.42,72.43,72.36,72.37,16087.0,66.3519,66.3611,66.297,66.3061,16087.0
2023-01-09 14:50:00,72.36,72.43,72.33,72.4,26067.0,66.297,66.3611,66.2695,66.3336,26067.0
2023-01-09 14:55:00,72.39,72.39,72.25,72.27,15345.0,66.3244,66.3244,66.1962,66.2145,15345.0
2023-01-09 15:00:00,72.27,72.42,72.26,72.41,28027.0,66.2145,66.3519,66.2053,66.3428,28027.0
2023-01-09 15:05:00,72.42,72.49,72.42,72.48,36512.0,66.3519,66.4161,66.3519,66.4069,36512.0
2023-01-09 15:10:00,72.48,72.49,72.3,72.32,33194.0,66.4069,66.4161,66.242,66.2603,33194.0
2023-01-09 15:15:00,72.31,72.45,72.28,72.41,36505.0,66.2511,66.3794,66.2237,66.3428,36505.0
2023-01-09 15:20:00,72.39,72.4,72.1,72.1,100547.0,66.3244,66.3336,66.0587,66.0587,100547.0
2023-01-09 15:25:00,72.1,72.14,72.02,72.02,25752.0,66.0587,66.0954,65.9854,65.9854,25752.0
2023-01-09 15:30:00,72.03,72.18,71.97,72.17,52133.0,65.9946,66.132,65.9396,66.1229,52133.0
2023-01-09 15:35:00,72.18,72.18,71.98,71.99,27528.0,66.132,66.132,65.9488,65.958,27528.0
2023-01-09 15:40:00,71.99,72.02,71.96,72.02,29465.0,65.958,65.9854,65.9305,65.9854,29465.0
2023-01-09 15:45:00,72.03,72.03,71.93,71.98,40037.0,65.9946,65.9946,65.903,65.9488,40037.0
2023-01-09 15:50:00,71.99,72.07,71.98,72.03,100527.0,65.958,66.0313,65.9488,65.9946,100527.0
2023-01-09 15:55:00,72.02,72.02,71.89,72.0,181182.0,65.9854,65.9854,65.8663,65.9671,181182.0
2023-01-10 09:30:00,71.77,71.97,71.54,71.57,37641.0,65.7564,65.9396,65.5457,65.5732,37641.0
2023-01-10 09:35:00,71.55,71.68,71.54,71.64,18796.0,65.5548,65.6739,65.5457,65.6373,18796.0
2023-01-10 09:40:00,71.66,71.71,71.61,71.7,10766.0,65.6556,65.7014,65.6098,65.6923,10766.0
2023-01-10 09:45:00,71.7,71.81,71.65,71.79,38525.0,65.6923,65.793,65.6465,65.7747,38525.0
2023-01-10 09:50:00,71.78,71.8,71.7,71.79,30935.0,65.7656,65.7839,65.6923,65.7747,30935.0
2023-01-10 09:55:00,71.78,71.85,71.67,71.71,19880.0,65.7656,65.8297,65.6648,65.7014,19880.0
2023-01-10 10:00:00,71.75,71.75,71.59,71.6,15159.0,65.7381,65.7381,65.5915,65.6006,15159.0
2023-01-10 10:05:00,71.61,71.81,71.6,71.74,22857.0,65.6098,65.793,65.6006,65.7289,22857.0
2023-01-10 10:10:00,71.75,71.94,71.74,71.88,23925.0,65.7381,65.9122,65.7289,65.8572,23925.0
2023-01-10 10:15:00,71.89,71.9,71.68,71.68,27153.0,65.8663,65.8755,65.6739,65.6739,27153.0
2023-01-10 10:20:00,71.66,71.75,71.58,71.75,15063.0,65.6556,65.7381,65.5823,65.7381,15063.0
2023-01-10 10:25:00,71.78,71.86,71.61,71.69,21717.0,65.7656,65.8389,65.6098,65.6831,21717.0
2023-01-10 10:30:00,71.69,71.69,71.55,71.58,17110.0,65.6831,65.6831,65.5548,65.5823,17110.0
2023-01-10 10:35:00,71.64,71.72,71.6,71.69,23560.0,65.6373,65.7106,65.6006,65.6831,23560.0
2023-01-10 10:40:00,71.68,71.74,71.57,71.65,46824.0,65.6739,65.7289,65.5732,65.6465,46824.0
2023-01-10 10:45:00,71.65,71.76,71.64,71.74,46237.0,65.6465,65.7472,65.6373,65.7289,46237.0
2023-01-10 10:50:00,71.73,71.85,71.71,71.84,37806.0,65.7197,65.8297,65.7014,65.8205,37806.0
2023-01-10 10:55:00,71.84,71.91,71.79,71.83,29813.0,65.8205,65.8847,65.7747,65.8114,29813.0
2023-01-10 11:00:00,71.83,72.0,71.8,71.93,53423.0,65.8114,65.9671,65.7839,65.903,53423.0
2023-01-10 11:05:00,71.93,71.94,71.83,71.84,28847.0,65.903,65.9122,65.8114,65.8205,28847.0
2023-01-10 11:10:00,71.84,71.94,71.8,71.84,29389.0,65.8205,65.9122,65.7839,65.8205,29389.0
2023-01-10 11:15:00,71.86,71.91,71.76,71.86,10275.0,65.8389,65.8847,65.7472,65.8389,10275.0
2023-01-10 11:20:00,71.87,71.92,71.81,71.84,10076.0,65.848,65.8938,65.793,65.8205,10076.0
2023-01-10 11:25:00,71.84,71.84,71.6,71.62,11621.0,65.8205,65.8205,65.6006,65.619,11621.0
2023-01-10 11:30:00,71.64,71.65,71.53,71.54,24054.0,65.6373,65.6465,65.5365,65.5457,24054.0
2023-01-10 11:35:00,71.57,71.65,71.55,71.62,19698.0,65.5732,65.6465,65.5548,65.619,19698.0
2023-01-10 11:40:00,71.62,71.65,71.59,71.59,14167.0,65.619,65.6465,65.5915,65.5915,14167.0
2023-01-10 11:45:00,71.61,71.68,71.53,71.67,21070.0,65.6098,65.6739,65.5365,65.6648,21070.0
2023-01-10 11:50:00,71.7,71.71,71.61,71.61,8956.0,65.6923,65.7014,65.6098,65.6098,8956.0
2023-01-10 11:55:00,71.61,71.69,71.59,71.6,8244.0,65.6098,65.6831,65.5915,65.6006,8244.0
2023-01-10 12:00:00,71.59,71.6,71.47,71.6,8010.0,65.5915,65.6006,65.4815,65.6006,8010.0
2023-01-10 12:05:00,71.6,71.61,71.56,71.61,6644.0,65.6006,65.6098,65.564,65.6098,6644.0
2023-01-10 12:10:00,71.6,71.66,71.59,71.63,4633.0,65.6006,65.6556,65.5915,65.6281,4633.0
2023-01-10 12:15:00,71.64,71.66,71.52,71.55,7785.0,65.6373,65.6556,65.5273,65.5548,7785.0
2023-01-10 12:20:00,71.54,71.62,71.52,71.6,9702.0,65.5457,65.619,65.5273,65.6006,9702.0
2023-01-10 12:25:00,71.6,71.65,71.57,71.62,6707.0,65.6006,65.6465,65.5732,65.619,6707.0
2023-01-10 12:30:00,71.64,71.66,71.57,71.64,12965.0,65.6373,65.6556,65.5732,65.6373,12965.0
2023-01-10 12:35:00,71.65,71.76,71.63,71.75,13025.0,65.6465,65.7472,65.6281,65.7381,13025.0
2023-01-10 12:40:00,71.75,71.76,71.7,71.71,20413.0,65.7381,65.7472,65.6923,65.7014,20413.0
2023-01-10 12:45:00,71.72,71.78,71.71,71.75,29506.0,65.7106,65.7656,65.7014,65.7381,29506.0
2023-01-10 12:50:00,71.74,71.8,71.72,71.75,13363.0,65.7289,65.7839,65.7106,65.7381,13363.0
2023-01-10 12:55:00,71.75,71.78,71.73,71.73,17764.0,65.7381,65.7656,65.7197,65.7197,17764.0
2023-01-10 13:00:00,71.74,71.82,71.72,71.76,38326.0,65.7289,65.8022,65.7106,65.7472,38326.0
2023-01-10 13:05:00,71.77,71.81,71.71,71.8,7946.0,65.7564,65.793,65.7014,65.7839,7946.0
2023-01-10 13:10:00,71.79,71.83,71.74,71.74,12993.0,65.7747,65.8114,65.7289,65.7289,12993.0
2023-01-10 13:15:00,71.73,71.79,71.72,71.76,21283.0,65.7197,65.7747,65.7106,65.7472,21283.0
2023-01-10 13:20:00,71.76,71.78,71.74,71.77,8989.0,65.7472,65.7656,65.7289,65.7564,8989.0
2023-01-10 13:25:00,71.78,71.78,71.66,71.69,18595.0,65.7656,65.7656,65.6556,65.6831,18595.0
2023-01-10 13:30:00,71.68,71.76,71.68,71.75,9196.0,65.6739,65.7472,65.6739,65.7381,9196.0
2023-01-10 13:35:00,71.75,71.82,71.75,71.8,39554.0,65.7381,65.8022,65.7381,65.7839,39554.0
2023-01-10 13:40:00,71.81,71.84,71.78,71.82,22874.0,65.793,65.8205,65.7656,65.8022,22874.0
2023-01-10 13:45:00,71.81,71.87,71.79,71.82,16124.0,65.793,65.848,65.7747,65.8022,16124.0
2023-01-10 13:50:00,71.83,71.84,71.77,71.83,66243.0,65.8114,65.8205,65.7564,65.8114,66243.0
2023-01-10 13:55:00,71.83,71.86,71.75,71.83,27006.0,65.8114,65.8389,65.7381,65.8114,27006.0
2023-01-10 14:00:00,71.84,71.89,71.83,71.89,12131.0,65.8205,65.8663,65.8114,65.8663,12131.0
2023-01-10 14:05:00,71.88,71.91,71.8,71.89,10116.0,65.8572,65.8847,65.7839,65.8663,10116.0
2023-01-10 14:10:00,71.9,71.9,71.84,71.9,34481.0,65.8755,65.8755,65.8205,65.8755,34481.0
2023-01-10 14:15:00,71.91,71.93,71.87,71.9,23541.0,65.8847,65.903,65.848,65.8755,23541.0
2023-01-10 14:20:00,71.9,71.93,71.62,71.85,166929.0,65.8755,65.903,65.619,65.8297,166929.0
2023-01-10 14:25:00,71.85,71.9,71.85,71.87,21461.0,65.8297,65.8755,65.8297,65.848,21461.0
2023-01-10 14:30:00,71.88,71.99,71.88,71.95,13829.0,65.8572,65.958,65.8572,65.9213,13829.0
2023-01-10 14:35:00,71.95,71.96,71.88,71.91,15552.0,65.9213,65.9305,65.8572,65.8847,15552.0
2023-01-10 14:40:00,71.9,71.94,71.89,71.9,7286.0,65.8755,65.9122,65.8663,65.8755,7286.0
2023-01-10 14:45:00,71.91,71.91,71.85,71.89,8420.0,65.8847,65.8847,65.8297,65.8663,8420.0
2023-01-10 14:50:00,71.9,71.91,71.87,71.88,6977.0,65.8755,65.8847,65.848,65.8572,6977.0
2023-01-10 14:55:00,71.88,71.92,71.87,71.88,12476.0,65.8572,65.8938,65.848,65.8572,12476.0
2023-01-10 15:00:00,71.89,71.92,71.83,71.87,11504.0,65.8663,65.8938,65.8114,65.848,11504.0
2023-01-10 15:05:00,71.87,71.93,71.84,71.92,9020.0,65.848,65.903,65.8205,65.8938,9020.0
2023-01-10 15:10:00,71.91,72.0,71.88,71.99,13227.0,65.8847,65.9671,65.8572,65.958,13227.0
2023-01-10 15:15:00,72.0,72.07,72.0,72.07,17045.0,65.9671,66.0313,65.9671,66.0313,17045.0
2023-01-10 15:20:00,72.06,72.06,72.0,72.06,14003.0,66.0221,66.0221,65.9671,66.0221,14003.0
2023-01-10 15:25:00,72.05,72.11,72.03,72.04,13064.0,66.0129,66.0679,65.9946,66.0038,13064.0
2023-01-10 15:30:00,72.05,72.1,72.0,72.09,18887.0,66.0129,66.0587,65.9671,66.0496,18887.0
2023-01-10 15:35:00,72.09,72.11,72.04,72.07,18622.0,66.0496,66.0679,66.0038,66.0313,18622.0
2023-01-10 15:40:00,72.06,72.08,72.02,72.03,18957.0,66.0221,66.0404,65.9854,65.9946,18957.0
2023-01-10 15:45:00,72.03,72.1,72.02,72.08,21282.0,65.9946,66.0587,65.9854,66.0404,21282.0
2023-01-10 15:50:00,72.08,72.18,72.08,72.15,56138.0,66.0404,66.132,66.0404,66.1046,56138.0
2023-01-10 15:55:00,72.14,72.2,72.09,72.12,127344.0,66.0954,66.1504,66.0496,66.0771,127344.0
2023-01-11 09:30:00,72.28,72.5,72.26,72.44,33433.0,66.2237,66.4252,66.2053,66.3703,33433.0
2023-01-11 09:35:00,72.47,72.62,72.47,72.52,16737.0,66.3977,66.5352,66.3977,66.4436,16737.0
2023-01-11 09:40:00,72.53,72.55,72.41,72.47,11852.0,66.4527,66.471,66.3428,66.3977,11852.0
2023-01-11 09:45:00,72.49,72.56,72.36,72.37,15358.0,66.4161,66.4802,66.297,66.3061,15358.0
2023-01-11 09:50:00,72.37,72.43,72.32,72.36,25221.0,66.3061,66.3611,66.2603,66.297,25221.0
2023-01-11 09:55:00,72.37,72.6,72.37,72.6,10827.0,66.3061,66.5168,66.3061,66.5168,10827.0
2023-01-11 10:00:00,72.61,72.69,72.57,72.65,16575.0,66.526,66.5993,66.4894,66.5627,16575.0
2023-01-11 10:05:00,72.66,72.68,72.51,72.53,11059.0,66.5718,66.5901,66.4344,66.4527,11059.0
2023-01-11 10:10:00,72.52,72.53,72.46,72.5,7179.0,66.4436,66.4527,66.3886,66.4252,7179.0
2023-01-11 10:15:00,72.5,72.53,72.39,72.43,9642.0,66.4252,66.4527,66.3244,66.3611,9642.0
2023-01-11 10:20:00,72.42,72.5,72.39,72.48,16644.0,66.3519,66.4252,66.3244,66.4069,16644.0
2023-01-11 10:25:00,72.48,72.52,72.43,72.43,9858.0,66.4069,66.4436,66.3611,66.3611,9858.0
2023-01-11 10:30:00,72.44,72.57,72.42,72.45,13369.0,66.3703,66.4894,66.3519,66.3794,13369.0
2023-01-11 10:35:00,72.47,72.64,72.45,72.61,13740.0,66.3977,66.5535,66.3794,66.526,13740.0
2023-01-11 10:40:00,72.61,72.66,72.55,72.64,9577.0,66.526,66.5718,66.471,66.5535,9577.0
2023-01-11 10:45:00,72.66,72.75,72.63,72.75,8882.0,66.5718,66.6543,66.5443,66.6543,8882.0
2023-01-11 10:50:00,72.74,72.78,72.61,72.67,24029.0,66.6451,66.6818,66.526,66.581,24029.0
2023-01-11 10:55:00,72.66,72.73,72.59,72.73,37675.0,66.5718,66.636,66.5077,66.636,37675.0
2023-01-11 11:00:00,72.75,72.85,72.75,72.84,11146.0,66.6543,66.7459,66.6543,66.7367,11146.0
2023-01-11 11:05:00,72.84,72.94,72.81,72.87,12934.0,66.7367,66.8284,66.7093,66.7642,12934.0
2023-01-11 11:10:00,72.86,72.86,72.76,72.84,14734.0,66.7551,66.7551,66.6634,66.7367,14734.0
2023-01-11 11:15:00,72.84,72.87,72.73,72.77,11509.0,66.7367,66.7642,66.636,66.6726,11509.0
2023-01-11 11:20:00,72.77,72.8,72.73,72.73,8636.0,66.6726,66.7001,66.636,66.636,8636.0
2023-01-11 11:25:00,72.73,72.75,72.63,72.67,10556.0,66.636,66.6543,66.5443,66.581,10556.0
2023-01-11 11:30:00,72.66,72.66,72.53,72.53,9531.0,66.5718,66.5718,66.4527,66.4527,9531.0
2023-01-11 11:35:00,72.52,72.57,72.51,72.53,17441.0,66.4436,66.4894,66.4344,66.4527,17441.0
2023-01-11 11:40:00,72.53,72.66,72.5,72.55,17888.0,66.4527,66.5718,66.4252,66.471,17888.0
2023-01-11 11:45:00,72.55,72.64,72.55,72.55,7482.0,66.471,66.5535,66.471,66.471,7482.0
2023-01-11 11:50:00,72.55,72.59,72.5,72.59,7453.0,66.471,66.5077,66.4252,66.5077,7453.0
2023-01-11 11:55:00,72.59,72.6,72.5,72.52,10772.0,66.5077,66.5168,66.4252,66.4436,10772.0
2023-01-11 12:00:00,72.52,72.55,72.48,72.53,8668.0,66.4436,66.471,66.4069,66.4527,8668.0
2023-01-11 12:05:00,72.53,72.53,72.37,72.48,12591.0,66.4527,66.4527,66.3061,66.4069,12591.0
2023-01-11 12:10:00,72.47,72.54,72.46,72.52,20073.0,66.3977,66.4619,66.3886,66.4436,20073.0
2023-01-11 12:15:00,72.52,72.54,72.48,72.51,9669.0,66.4436,66.4619,66.4069,66.4344,9669.0
2023-01-11 12:20:00,72.51,72.56,72.5,72.54,7985.0,66.4344,66.4802,66.4252,66.4619,7985.0
2023-01-11 12:25:00,72.54,72.56,72.49,72.56,16067.0,66.4619,66.4802,66.4161,66.4802,16067.0
2023-01-11 12:30:00,72.57,72.58,72.45,72.48,13476.0,66.4894,66.4985,66.3794,66.4069,13476.0
2023-01-11 12:35:00,72.48,72.52,72.46,72.52,10378.0,66.4069,66.4436,66.3886,66.4436,10378.0
2023-01-11 12:40:00,72.51,72.52,72.47,72.48,9810.0,66.4344,66.4436,66.3977,66.4069,9810.0
2023-01-11 12:45:00,72.48,72.55,72.48,72.51,10095.0,66.4069,66.471,66.4069,66.4344,10095.0
2023-01-11 12:50:00,72.52,72.56,72.47,72.47,5556.0,66.4436,66.4802,66.3977,66.3977,5556.0
2023-01-11 12:55:00,72.47,72.47,72.36,72.36,6789.0,66.3977,66.3977,66.297,66.297,6789.0
2023-01-11 13:00:00,72.36,72.45,72.35,72.44,16709.0,66.297,66.3794,66.2878,66.3703,16709.0
2023-01-11 13:05:00,72.44,72.48,72.41,72.44,18852.0,66.3703,66.4069,66.3428,66.3703,18852.0
2023-01-11 13:10:00,72.44,72.59,72.44,72.55,17386.0,66.3703,66.5077,66.3703,66.471,17386.0
2023-01-11 13:15:00,72.54,72.56,72.45,72.5,20092.0,66.4619,66.4802,66.3794,66.4252,20092.0
2023-01-11 13:20:00,72.51,72.59,72.48,72.59,12666.0,66.4344,66.5077,66.4069,66.5077,12666.0
2023-01-11 13:25:00,72.59,72.72,72.58,72.68,14732.0,66.5077,66.6268,66.4985,66.5901,14732.0
2023-01-11 13:30:00,72.68,72.7,72.61,72.61,15682.0,66.5901,66.6085,66.526,66.526,15682.0
2023-01-11 13:35:00,72.62,72.69,72.59,72.69,8235.0,66.5352,66.5993,66.5077,66.5993,8235.0
2023-01-11 13:40:00,72.7,72.78,72.7,72.75,17192.0,66.6085,66.6818,66.6085,66.6543,17192.0
2023-01-11 13:45:00,72.75,72.83,72.73,72.83,11036.0,66.6543,66.7276,66.636,66.7276,11036.0
2023-01-11 13:50:00,72.82,72.82,72.74,72.76,17610.0,66.7184,66.7184,66.6451,66.6634,17610.0
2023-01-11 13:55:00,72.78,72.81,72.75,72.77,8752.0,66.6818,66.7093,66.6543,66.6726,8752.0
2023-01-11 14:00:00,72.78,72.78,72.68,72.69,14340.0,66.6818,66.6818,66.5901,66.5993,14340.0
2023-01-11 14:05:00,72.68,72.71,72.6,72.7,13364.0,66.5901,66.6176,66.5168,66.6085,13364.0
2023-01-11 14:10:00,72.7,72.76,72.63,72.64,13763.0,66.6085,66.6634,66.5443,66.5535,13763.0
2023-01-11 14:15:00,72.64,72.7,72.63,72.67,9613.0,66.5535,66.6085,66.5443,66.581,9613.0
2023-01-11 14:20:00,72.67,72.97,72.64,72.81,109622.0,66.581,66.8558,66.5535,66.7093,109622.0
2023-01-11 14:25:00,72.8,72.8,72.72,72.78,15781.0,66.7001,66.7001,66.6268,66.6818,15781.0
2023-01-11 14:30:00,72.78,72.85,72.77,72.82,10220.0,66.6818,66.7459,66.6726,66.7184,10220.0
2023-01-11 14:35:00,72.83,72.83,72.77,72.83,12560.0,66.7276,66.7276,66.6726,66.7276,12560.0
2023-01-11 14:40:00,72.83,72.89,72.81,72.89,17178.0,66.7276,66.7826,66.7093,66.7826,17178.0
2023-01-11 14:45:00,72.89,72.92,72.87,72.92,15592.0,66.7826,66.81,66.7642,66.81,15592.0
2023-01-11 14:50:00,72.92,72.92,72.81,72.82,15319.0,66.81,66.81,66.7093,66.7184,15319.0
2023-01-11 14:55:00,72.81,72.88,72.81,72.86,15388.0,66.7093,66.7734,66.7093,66.7551,15388.0
2023-01-11 15:00:00,72.87,72.93,72.86,72.9,22218.0,66.7642,66.8192,66.7551,66.7917,22218.0
2023-01-11 15:05:00,72.89,72.89,72.8,72.86,13634.0,66.7826,66.7826,66.7001,66.7551,13634.0
2023-01-11 15:10:00,72.87,72.92,72.83,72.86,12494.0,66.7642,66.81,66.7276,66.7551,12494.0
2023-01-11 15:15:00,72.87,72.94,72.84,72.9,13331.0,66.7642,66.8284,66.7367,66.7917,13331.0
2023-01-11 15:20:00,72.91,72.93,72.87,72.93,13133.0,66.8009,66.8192,66.7642,66.8192,13133.0
2023-01-11 15:25:00,72.94,72.95,72.86,72.88,14493.0,66.8284,66.8375,66.7551,66.7734,14493.0
2023-01-11 15:30:00,72.87,72.87,72.8,72.81,19311.0,66.7642,66.7642,66.7001,66.7093,19311.0
2023-01-11 15:35:00,72.81,72.83,72.74,72.75,19639.0,66.7093,66.7276,66.6451,66.6543,19639.0
2023-01-11 15:40:00,72.75,72.82,72.69,72.81,27542.0,66.6543,66.7184,66.5993,66.7093,27542.0
2023-01-11 15:45:00,72.81,72.82,72.75,72.8,27012.0,66.7093,66.7184,66.6543,66.7001,27012.0
2023-01-11 15:50:00,72.79,72.83,72.71,72.75,108930.0,66.6909,66.7276,66.6176,66.6543,108930.0
2023-01-11 15:55:00,72.74,72.79,72.74,72.79,182478.0,66.6451,66.6909,66.6451,66.6909,182478.0
2023-01-12 09:30:00,72.63,72.92,72.58,72.68,28290.0,66.5443,66.81,66.4985,66.5901,28290.0
2023-01-12 09:35:00,72.71,72.76,72.54,72.54,41518.0,66.6176,66.6634,66.4619,66.4619,41518.0
2023-01-12 09:40:00,72.53,72.65,72.49,72.55,19556.0,66.4527,66.5627,66.4161,66.471,19556.0
2023-01-12 09:45:00,72.55,72.55,72.19,72.25,14942.0,66.471,66.471,66.1412,66.1962,14942.0
2023-01-12 09:50:00,72.24,72.38,72.24,72.36,9266.0,66.187,66.3153,66.187,66.297,9266.0
2023-01-12 09:55:00,72.34,72.43,72.3,72.35,6749.0,66.2786,66.3611,66.242,66.2878,6749.0
2023-01-12 10:00:00,72.34,72.42,72.24,72.28,42158.0,66.2786,66.3519,66.187,66.2237,42158.0
2023-01-12 10:05:00,72.27,72.31,72.04,72.16,29529.0,66.2145,66.2511,66.0038,66.1137,29529.0
2023-01-12 10:10:00,72.2,72.49,72.18,72.38,18011.0,66.1504,66.4161,66.132,66.3153,18011.0
2023-01-12 10:15:00,72.4,72.47,72.36,72.38,22228.0,66.3336,66.3977,66.297,66.3153,22228.0
2023-01-12 10:20:00,72.37,72.43,72.36,72.42,9335.0,66.3061,66.3611,66.297,66.3519,9335.0
2023-01-12 10:25:00,72.41,72.49,72.34,72.38,13978.0,66.3428,66.4161,66.2786,66.3153,13978.0
2023-01-12 10:30:00,72.38,72.51,72.35,72.51,22744.0,66.3153,66.4344,66.2878,66.4344,22744.0
2023-01-12 10:35:00,72.54,72.6,72.49,72.5,17177.0,66.4619,66.5168,66.4161,66.4252,17177.0
2023-01-12 10:40:00,72.48,72.5,72.33,72.35,23101.0,66.4069,66.4252,66.2695,66.2878,23101.0
2023-01-12 10:45:00,72.37,72.42,72.18,72.19,9173.0,66.3061,66.3519,66.132,66.1412,9173.0
2023-01-12 10:50:00,72.18,72.39,72.16,72.37,8144.0,66.132,66.3244,66.1137,66.3061,8144.0
2023-01-12 10:55:00,72.38,72.5,72.35,72.39,18578.0,66.3153,66.4252,66.2878,66.3244,18578.0
2023-01-12 11:00:00,72.39,72.4,72.29,72.31,28709.0,66.3244,66.3336,66.2328,66.2511,28709.0
2023-01-12 11:05:00,72.33,72.4,72.2,72.25,10361.0,66.2695,66.3336,66.1504,66.1962,10361.0
2023-01-12 11:10:00,72.26,72.42,72.26,72.4,10747.0,66.2053,66.3519,66.2053,66.3336,10747.0
2023-01-12 11:15:00,72.41,72.44,72.35,72.36,24466.0,66.3428,66.3703,66.2878,66.297,24466.0
2023-01-12 11:20:00,72.38,72.48,72.38,72.43,10036.0,66.3153,66.4069,66.3153,66.3611,10036.0
2023-01-12 11:25:00,72.44,72.44,72.31,72.35,7106.0,66.3703,66.3703,66.2511,66.2878,7106.0
2023-01-12 11:30:00,72.34,72.35,72.11,72.16,5309.0,66.2786,66.2878,66.0679,66.1137,5309.0
2023-01-12 11:35:00,72.17,72.23,72.11,72.22,17641.0,66.1229,66.1779,66.0679,66.1687,17641.0
2023-01-12 11:40:00,72.23,72.32,72.2,72.31,9322.0,66.1779,66.2603,66.1504,66.2511,9322.0
2023-01-12 11:45:00,72.31,72.31,72.2,72.21,13262.0,66.2511,66.2511,66.1504,66.1595,13262.0
2023-01-12 11:50:00,72.22,72.3,72.2,72.27,14884.0,66.1687,66.242,66.1504,66.2145,14884.0
2023-01-12 11:55:00,72.26,72.4,72.25,72.38,9337.0,66.2053,66.3336,66.1962,66.3153,9337.0
2023-01-12 12:00:00,72.35,72.41,72.33,72.34,10985.0,66.2878,66.3428,66.2695,66.2786,10985.0
2023-01-12 12:05:00,72.38,72.46,72.35,72.44,23080.0,66.3153,66.3886,66.2878,66.3703,23080.0
2023-01-12 12:10:00,72.44,72.52,72.42,72.46,40731.0,66.3703,66.4436,66.3519,66.3886,40731.0
2023-01-12 12:15:00,72.46,72.56,72.45,72.55,4581.0,66.3886,66.4802,66.3794,66.471,4581.0
2023-01-12 12:20:00,72.55,72.55,72.46,72.5,7872.0,66.471,66.471,66.3886,66.4252,7872.0
2023-01-12 12:25:00,72.5,72.56,72.48,72.52,29323.0,66.4252,66.4802,66.4069,66.4436,29323.0
2023-01-12 12:30:00,72.5,72.58,72.48,72.49,25771.0,66.4252,66.4985,66.4069,66.4161,25771.0
2023-01-12 12:35:00,72.49,72.51,72.39,72.39,18720.0,66.4161,66.4344,66.3244,66.3244,18720.0
2023-01-12 12:40:00,72.38,72.47,72.35,72.41,9482.0,66.3153,66.3977,66.2878,66.3428,9482.0
2023-01-12 12:45:00,72.42,72.46,72.38,72.38,6512.0,66.3519,66.3886,66.3153,66.3153,6512.0
2023-01-12 12:50:00,72.37,72.51,72.37,72.48,21487.0,66.3061,66.4344,66.3061,66.4069,21487.0
2023-01-12 12:55:00,72.47,72.47,72.4,72.4,4899.0,66.3977,66.3977,66.3336,66.3336,4899.0
2023-01-12 13:00:00,72.4,72.51,72.38,72.5,11073.0,66.3336,66.4344,66.3153,66.4252,11073.0
2023-01-12 13:05:00,72.49,72.51,72.45,72.47,7882.0,66.4161,66.4344,66.3794,66.3977,7882.0
2023-01-12 13:10:00,72.48,72.55,72.46,72.54,19698.0,66.4069,66.471,66.3886,66.4619,19698.0
2023-01-12 13:15:00,72.55,72.56,72.52,72.53,23116.0,66.471,66.4802,66.4436,66.4527,23116.0
2023-01-12 13:20:00,72.53,72.55,72.44,72.45,8824.0,66.4527,66.471,66.3703,66.3794,8824.0
2023-01-12 13:25:00,72.43,72.43,72.25,72.3,24322.0,66.3611,66.3611,66.1962,66.242,24322.0
2023-01-12 13:30:00,72.31,72.41,72.22,72.41,36391.0,66.2511,66.3428,66.1687,66.3428,36391.0
2023-01-12 13:35:00,72.41,72.42,72.37,72.39,33503.0,66.3428,66.3519,66.3061,66.3244,33503.0
2023-01-12 13:40:00,72.4,72.49,72.38,72.47,12427.0,66.3336,66.4161,66.3153,66.3977,12427.0
2023-01-12 13:45:00,72.46,72.57,72.44,72.5,36743.0,66.3886,66.4894,66.3703,66.4252,36743.0
2023-01-12 13:50:00,72.49,72.56,72.49,72.53,86105.0,66.4161,66.4802,66.4161,66.4527,86105.0
2023-01-12 13:55:00,72.52,72.56,72.51,72.53,9487.0,66.4436,66.4802,66.4344,66.4527,9487.0
2023-01-12 14:00:00,72.53,72.54,72.41,72.41,9184.0,66.4527,66.4619,66.3428,66.3428,9184.0
2023-01-12 14:05:00,72.41,72.51,72.41,72.42,14872.0,66.3428,66.4344,66.3428,66.3519,14872.0
2023-01-12 14:10:00,72.44,72.47,72.43,72.46,20343.0,66.3703,66.3977,66.3611,66.3886,20343.0
2023-01-12 14:15:00,72.47,72.47,72.36,72.37,8321.0,66.3977,66.3977,66.297,66.3061,8321.0
2023-01-12 14:20:00,72.37,72.43,72.3,72.3,22595.0,66.3061,66.3611,66.242,66.242,22595.0
2023-01-12 14:25:00,72.3,72.34,72.25,72.31,8981.0,66.242,66.2786,66.1962,66.2511,8981.0
2023-01-12 14:30:00,72.31,72.36,72.25,72.34,14339.0,66.2511,66.297,66.1962,66.2786,14339.0
2023-01-12 14:35:00,72.34,72.39,72.33,72.34,15545.0,66.2786,66.3244,66.2695,66.2786,15545.0
2023-01-12 14:40:00,72.34,72.4,72.33,72.38,42074.0,66.2786,66.3336,66.2695,66.3153,42074.0
2023-01-12 14:45:00,72.38,72.41,72.37,72.37,5460.0,66.3153,66.3428,66.3061,66.3061,5460.0
2023-01-12 14:50:00,72.36,72.36,72.22,72.23,32275.0,66.297,66.297,66.1687,66.1779,32275.0
2023-01-12 14:55:00,72.24,72.34,72.2,72.34,7836.0,66.187,66.2786,66.1504,66.2786,7836.0
2023-01-12 15:00:00,72.34,72.34,72.29,72.3,22379.0,66.2786,66.2786,66.2328,66.242,22379.0
2023-01-12 15:05:00,72.28,72.28,72.15,72.16,4999.0,66.2237,66.2237,66.1046,66.1137,4999.0
2023-01-12 15:10:00,72.16,72.16,72.07,72.1,9290.0,66.1137,66.1137,66.0313,66.0587,9290.0
2023-01-12 15:15:00,72.09,72.12,72.02,72.08,18052.0,66.0496,66.0771,65.9854,66.0404,18052.0
2023-01-12 15:20:00,72.08,72.17,72.05,72.15,44324.0,66.0404,66.1229,66.0129,66.1046,44324.0
2023-01-12 15:25:00,72.16,72.16,72.07,72.11,33063.0,66.1137,66.1137,66.0313,66.0679,33063.0
2023-01-12 15:30:00,72.11,72.22,72.09,72.15,60019.0,66.0679,66.1687,66.0496,66.1046,60019.0
2023-01-12 15:35:00,72.15,72.15,71.98,72.0,26702.0,66.1046,66.1046,65.9488,65.9671,26702.0
2023-01-12 15:40:00,72.0,72.04,71.93,71.94,32688.0,65.9671,66.0038,65.903,65.9122,32688.0
2023-01-12 15:45:00,71.93,71.94,71.78,71.78,25225.0,65.903,65.9122,65.7656,65.7656,25225.0
2023-01-12 15:50:00,71.79,71.93,71.78,71.85,118266.0,65.7747,65.903,65.7656,65.8297,118266.0
2023-01-12 15:55:00,71.85,71.98,71.84,71.94,223777.0,65.8297,65.9488,65.8205,65.9122,223777.0
2023-01-13 09:30:00,71.66,71.79,71.48,71.5,41246.0,65.6556,65.7747,65.4907,65.509,41246.0
2023-01-13 09:35:00,71.5,71.5,71.12,71.15,13262.0,65.509,65.509,65.1609,65.1883,13262.0
2023-01-13 09:40:00,71.19,71.3,71.14,71.28,25902.0,65.225,65.3258,65.1792,65.3075,25902.0
2023-01-13 09:45:00,71.29,71.32,71.16,71.17,11842.0,65.3166,65.3441,65.1975,65.2067,11842.0
2023-01-13 09:50:00,71.16,71.32,71.16,71.27,18455.0,65.1975,65.3441,65.1975,65.2983,18455.0
2023-01-13 09:55:00,71.3,71.33,71.17,71.3,17627.0,65.3258,65.3533,65.2067,65.3258,17627.0
2023-01-13 10:00:00,71.32,71.56,71.17,71.24,26837.0,65.3441,65.564,65.2067,65.2708,26837.0
2023-01-13 10:05:00,71.27,71.42,71.26,71.42,7551.0,65.2983,65.4357,65.2891,65.4357,7551.0
2023-01-13 10:10:00,71.42,71.43,71.22,71.22,10262.0,65.4357,65.4449,65.2525,65.2525,10262.0
2023-01-13 10:15:00,71.23,71.27,71.14,71.15,38695.0,65.2616,65.2983,65.1792,65.1883,38695.0
2023-01-13 10:20:00,71.17,71.25,71.15,71.2,11578.0,65.2067,65.28,65.1883,65.2342,11578.0
2023-01-13 10:25:00,71.19,71.26,71.16,71.23,14836.0,65.225,65.2891,65.1975,65.2616,14836.0
2023-01-13 10:30:00,71.23,71.23,71.08,71.13,17885.0,65.2616,65.2616,65.1242,65.17,17885.0
2023-01-13 10:35:00,71.18,71.28,71.17,71.19,5515.0,65.2158,65.3075,65.2067,65.225,5515.0
2023-01-13 10:40:00,71.19,71.21,71.02,71.03,5736.0,65.225,65.2433,65.0692,65.0784,5736.0
2023-01-13 10:45:00,71.01,71.13,71.01,71.08,7340.0,65.0601,65.17,65.0601,65.1242,7340.0
2023-01-13 10:50:00,71.11,71.18,71.07,71.16,12421.0,65.1517,65.2158,65.115,65.1975,12421.0
2023-01-13 10:55:00,71.19,71.23,71.09,71.14,8449.0,65.225,65.2616,65.1334,65.1792,8449.0
2023-01-13 11:00:00,71.19,71.19,71.0,71.03,4167.0,65.225,65.225,65.0509,65.0784,4167.0
2023-01-13 11:05:00,71.06,71.09,70.98,71.0,6573.0,65.1059,65.1334,65.0326,65.0509,6573.0
2023-01-13 11:10:00,71.0,71.01,70.91,70.94,13698.0,65.0509,65.0601,64.9685,64.9959,13698.0
2023-01-13 11:15:00,70.93,70.94,70.87,70.9,11739.0,64.9868,64.9959,64.9318,64.9593,11739.0
2023-01-13 11:20:00,70.91,71.03,70.91,71.02,4808.0,64.9685,65.0784,64.9685,65.0692,4808.0
2023-01-13 11:25:00,71.04,71.06,70.98,71.0,16706.0,65.0876,65.1059,65.0326,65.0509,16706.0
2023-01-13 11:30:00,70.99,70.99,70.82,70.84,5602.0,65.0418,65.0418,64.886,64.9043,5602.0
2023-01-13 11:35:00,70.83,70.87,70.83,70.86,5517.0,64.8952,64.9318,64.8952,64.9226,5517.0
2023-01-13 11:40:00,70.86,70.91,70.79,70.9,7101.0,64.9226,64.9685,64.8585,64.9593,7101.0
2023-01-13 11:45:00,70.89,70.9,70.8,70.86,6408.0,64.9501,64.9593,64.8677,64.9226,6408.0
2023-01-13 11:50:00,70.88,70.88,70.77,70.8,16372.0,64.941,64.941,64.8402,64.8677,16372.0
2023-01-13 11:55:00,70.79,70.81,70.73,70.78,8029.0,64.8585,64.8768,64.8035,64.8493,8029.0
2023-01-13 12:00:00,70.75,70.81,70.75,70.79,2452.0,64.8219,64.8768,64.8219,64.8585,2452.0
2023-01-13 12:05:00,70.79,70.85,70.78,70.83,4714.0,64.8585,64.9135,64.8493,64.8952,4714.0
2023-01-13 12:10:00,70.85,70.98,70.85,70.98,3290.0,64.9135,65.0326,64.9135,65.0326,3290.0
2023-01-13 12:15:00,70.98,71.01,70.91,70.95,14484.0,65.0326,65.0601,64.9685,65.0051,14484.0
2023-01-13 12:20:00,70.94,70.94,70.89,70.91,8715.0,64.9959,64.9959,64.9501,64.9685,8715.0
2023-01-13 12:25:00,70.91,71.02,70.9,71.0,4176.0,64.9685,65.0692,64.9593,65.0509,4176.0
2023-01-13 12:30:00,71.0,71.01,70.88,70.88,13355.0,65.0509,65.0601,64.941,64.941,13355.0
2023-01-13 12:35:00,70.87,70.91,70.84,70.88,11638.0,64.9318,64.9685,64.9043,64.941,11638.0
2023-01-13 12:40:00,70.89,70.94,70.88,70.88,7213.0,64.9501,64.9959,64.941,64.941,7213.0
2023-01-13 12:45:00,70.9,70.95,70.81,70.87,21346.0,64.9593,65.0051,64.8768,64.9318,21346.0
2023-01-13 12:50:00,70.87,70.97,70.87,70.97,4479.0,64.9318,65.0234,64.9318,65.0234,4479.0
2023-01-13 12:55:00,70.98,71.04,70.98,71.01,4253.0,65.0326,65.0876,65.0326,65.0601,4253.0
2023-01-13 13:00:00,71.02,71.1,71.01,71.08,9442.0,65.0692,65.1425,65.0601,65.1242,9442.0
2023-01-13 13:05:00,71.1,71.1,71.0,71.08,15003.0,65.1425,65.1425,65.0509,65.1242,15003.0
2023-01-13 13:10:00,71.09,71.13,71.05,71.12,18820.0,65.1334,65.17,65.0967,65.1609,18820.0
2023-01-13 13:15:00,71.12,71.13,71.05,71.05,7635.0,65.1609,65.17,65.0967,65.0967,7635.0
2023-01-13 13:20:00,71.05,71.06,70.99,71.0,11699.0,65.0967,65.1059,65.0418,65.0509,11699.0
2023-01-13 13:25:00,70.99,71.14,70.96,71.07,22446.0,65.0418,65.1792,65.0143,65.115,22446.0
2023-01-13 13:30:00,71.06,71.09,71.03,71.05,10344.0,65.1059,65.1334,65.0784,65.0967,10344.0
2023-01-13 13:35:00,71.03,71.06,71.02,71.05,10891.0,65.0784,65.1059,65.0692,65.0967,10891.0
2023-01-13 13:40:00,71.05,71.14,71.05,71.1,41827.0,65.0967,65.1792,65.0967,65.1425,41827.0
2023-01-13 13:45:00,71.1,71.13,71.05,71.08,28460.0,65.1425,65.17,65.0967,65.1242,28460.0
2023-01-13 13:50:00,71.09,71.1,71.03,71.04,8531.0,65.1334,65.1425,65.0784,65.0876,8531.0
2023-01-13 13:55:00,71.03,71.07,70.99,71.07,15687.0,65.0784,65.115,65.0418,65.115,15687.0
2023-01-13 14:00:00,71.09,71.11,71.07,71.1,12593.0,65.1334,65.1517,65.115,65.1425,12593.0
2023-01-13 14:05:00,71.1,71.19,71.09,71.14,14696.0,65.1425,65.225,65.1334,65.1792,14696.0
2023-01-13 14:10:00,71.12,71.12,71.0,71.05,36346.0,65.1609,65.1609,65.0509,65.0967,36346.0
2023-01-13 14:15:00,71.07,71.13,71.07,71.09,14491.0,65.115,65.17,65.115,65.1334,14491.0
2023-01-13 14:20:00,71.09,71.27,71.09,71.2,82000.0,65.1334,65.2983,65.1334,65.2342,82000.0
2023-01-13 14:25:00,71.2,71.27,71.2,71.25,60207.0,65.2342,65.2983,65.2342,65.28,60207.0
2023-01-13 14:30:00,71.26,71.33,71.26,71.31,9749.0,65.2891,65.3533,65.2891,65.3349,9749.0
2023-01-13 14:35:00,71.33,71.43,71.3,71.43,7260.0,65.3533,65.4449,65.3258,65.4449,7260.0
2023-01-13 14:40:00,71.43,71.43,71.28,71.31,11661.0,65.4449,65.4449,65.3075,65.3349,11661.0
2023-01-13 14:45:00,71.32,71.4,71.28,71.39,11511.0,65.3441,65.4174,65.3075,65.4082,11511.0
2023-01-13 14:50:00,71.39,71.39,71.34,71.34,8875.0,65.4082,65.4082,65.3624,65.3624,8875.0
2023-01-13 14:55:00,71.33,71.37,71.29,71.37,5210.0,65.3533,65.3899,65.3166,65.3899,5210.0
2023-01-13 15:00:00,71.37,71.4,71.35,71.4,7565.0,65.3899,65.4174,65.3716,65.4174,7565.0
2023-01-13 15:05:00,71.4,71.47,71.39,71.45,14888.0,65.4174,65.4815,65.4082,65.4632,14888.0
2023-01-13 15:10:00,71.46,71.47,71.33,71.33,20472.0,65.4724,65.4815,65.3533,65.3533,20472.0
2023-01-13 15:15:00,71.33,71.34,71.11,71.15,59392.0,65.3533,65.3624,65.1517,65.1883,59392.0
2023-01-13 15:20:00,71.15,71.3,71.14,71.28,15023.0,65.1883,65.3258,65.1792,65.3075,15023.0
2023-01-13 15:25:00,71.28,71.33,71.27,71.29,13187.0,65.3075,65.3533,65.2983,65.3166,13187.0
2023-01-13 15:30:00,71.3,71.39,71.27,71.35,17072.0,65.3258,65.4082,65.2983,65.3716,17072.0
2023-01-13 15:35:00,71.38,71.54,71.37,71.53,17145.0,65.3991,65.5457,65.3899,65.5365,17145.0
2023-01-13 15:40:00,71.53,71.53,71.38,71.4,61206.0,65.5365,65.5365,65.3991,65.4174,61206.0
2023-01-13 15:45:00,71.39,71.39,71.27,71.28,24191.0,65.4082,65.4082,65.2983,65.3075,24191.0
2023-01-13 15:50:00,71.3,71.31,71.1,71.15,71179.0,65.3258,65.3349,65.1425,65.1883,71179.0
2023-01-13 15:55:00,71.13,71.21,71.08,71.17,189234.0,65.17,65.2433,65.1242,65.2067,189234.0
2023-01-17 09:30:00,70.99,71.43,70.93,71.26,32190.0,65.0418,65.4449,64.9868,65.2891,32190.0
2023-01-17 09:35:00,71.31,71.44,71.18,71.38,10669.0,65.3349,65.454,65.2158,65.3991,10669.0
2023-01-17 09:40:00,71.38,71.53,71.33,71.39,16724.0,65.3991,65.5365,65.3533,65.4082,16724.0
2023-01-17 09:45:00,71.4,71.47,71.33,71.45,25045.0,65.4174,65.4815,65.3533,65.4632,25045.0
2023-01-17 09:50:00,71.45,71.51,71.42,71.47,19348.0,65.4632,65.5182,65.4357,65.4815,19348.0
2023-01-17 09:55:00,71.5,71.5,71.36,71.39,10268.0,65.509,65.509,65.3807,65.4082,10268.0
2023-01-17 10:00:00,71.38,71.45,71.32,71.34,33776.0,65.3991,65.4632,65.3441,65.3624,33776.0
2023-01-17 10:05:00,71.32,71.45,71.32,71.45,10610.0,65.3441,65.4632,65.3441,65.4632,10610.0
2023-01-17 10:10:00,71.45,71.61,71.43,71.6,106935.0,65.4632,65.6098,65.4449,65.6006,106935.0
2023-01-17 10:15:00,71.6,71.67,71.55,71.55,35596.0,65.6006,65.6648,65.5548,65.5548,35596.0
2023-01-17 10:20:00,71.55,71.61,71.48,71.6,27499.0,65.5548,65.6098,65.4907,65.6006,27499.0
2023-01-17 10:25:00,71.6,71.62,71.54,71.62,21877.0,65.6006,65.619,65.5457,65.619,21877.0
2023-01-17 10:30:00,71.64,71.66,71.57,71.57,18471.0,65.6373,65.6556,65.5732,65.5732,18471.0
2023-01-17 10:35:00,71.55,71.6,71.52,71.56,23115.0,65.5548,65.6006,65.5273,65.564,23115.0
2023-01-17 10:40:00,71.55,71.55,71.37,71.5,10882.0,65.5548,65.5548,65.3899,65.509,10882.0
2023-01-17 10:45:00,71.49,71.52,71.29,71.37,10680.0,65.4999,65.5273,65.3166,65.3899,10680.0
2023-01-17 10:50:00,71.34,71.44,71.34,71.43,9365.0,65.3624,65.454,65.3624,65.4449,9365.0
2023-01-17 10:55:00,71.42,71.46,71.33,71.34,19334.0,65.4357,65.4724,65.3533,65.3624,19334.0
2023-01-17 11:00:00,71.35,71.39,71.29,71.34,10774.0,65.3716,65.4082,65.3166,65.3624,10774.0
2023-01-17 11:05:00,71.34,71.34,71.18,71.2,10192.0,65.3624,65.3624,65.2158,65.2342,10192.0
2023-01-17 11:10:00,71.21,71.3,71.19,71.24,49701.0,65.2433,65.3258,65.225,65.2708,49701.0
2023-01-17 11:15:00,71.23,71.27,71.21,71.26,11125.0,65.2616,65.2983,65.2433,65.2891,11125.0
2023-01-17 11:20:00,71.33,71.34,71.25,71.25,14195.0,65.3533,65.3624,65.28,65.28,14195.0
2023-01-17 11:25:00,71.24,71.35,71.24,71.31,6831.0,65.2708,65.3716,65.2708,65.3349,6831.0
2023-01-17 11:30:00,71.31,71.32,71.14,71.14,14250.0,65.3349,65.3441,65.1792,65.1792,14250.0
2023-01-17 11:35:00,71.13,71.13,71.0,71.03,9338.0,65.17,65.17,65.0509,65.0784,9338.0
2023-01-17 11:40:00,71.03,71.09,71.03,71.08,8349.0,65.0784,65.1334,65.0784,65.1242,8349.0
2023-01-17 11:45:00,71.07,71.13,71.03,71.05,9077.0,65.115,65.17,65.0784,65.0967,9077.0
2023-01-17 11:50:00,71.06,71.08,71.05,71.07,6346.0,65.1059,65.1242,65.0967,65.115,6346.0
2023-01-17 11:55:00,71.08,71.14,71.07,71.09,10710.0,65.1242,65.1792,65.115,65.1334,10710.0
2023-01-17 12:00:00,71.1,71.11,71.04,71.08,9522.0,65.1425,65.1517,65.0876,65.1242,9522.0
2023-01-17 12:05:00,71.08,71.1,70.95,70.98,26509.0,65.1242,65.1425,65.0051,65.0326,26509.0
2023-01-17 12:10:00,70.97,70.98,70.84,70.86,8044.0,65.0234,65.0326,64.9043,64.9226,8044.0
2023-01-17 12:15:00,70.86,70.94,70.86,70.9,7782.0,64.9226,64.9959,64.9226,64.9593,7782.0
2023-01-17 12:20:00,70.89,70.94,70.8,70.8,11123.0,64.9501,64.9959,64.8677,64.8677,11123.0
2023-01-17 12:25:00,70.78,70.79,70.71,70.71,10166.0,64.8493,64.8585,64.7852,64.7852,10166.0
2023-01-17 12:30:00,70.71,70.81,70.7,70.81,12292.0,64.7852,64.8768,64.7761,64.8768,12292.0
2023-01-17 12:35:00,70.81,70.86,70.79,70.8,5826.0,64.8768,64.9226,64.8585,64.8677,5826.0
2023-01-17 12:40:00,70.8,70.8,70.71,70.73,5236.0,64.8677,64.8677,64.7852,64.8035,5236.0
2023-01-17 12:45:00,70.73,70.79,70.72,70.75,6402.0,64.8035,64.8585,64.7944,64.8219,6402.0
2023-01-17 12:50:00,70.74,70.83,70.69,70.8,9113.0,64.8127,64.8952,64.7669,64.8677,9113.0
2023-01-17 12:55:00,70.79,70.81,70.74,70.81,4858.0,64.8585,64.8768,64.8127,64.8768,4858.0
2023-01-17 13:00:00,70.81,70.87,70.81,70.84,13889.0,64.8768,64.9318,64.8768,64.9043,13889.0
2023-01-17 13:05:00,70.84,70.88,70.82,70.87,4580.0,64.9043,64.941,64.886,64.9318,4580.0
2023-01-17 13:10:00,70.87,70.9,70.82,70.89,7796.0,64.9318,64.9593,64.886,64.9501,7796.0
2023-01-17 13:15:00,70.87,70.89,70.83,70.84,6640.0,64.9318,64.9501,64.8952,64.9043,6640.0
2023-01-17 13:20:00,70.85,70.87,70.8,70.87,8301.0,64.9135,64.9318,64.8677,64.9318,8301.0
2023-01-17 13:25:00,70.88,70.89,70.8,70.81,5330.0,64.941,64.9501,64.8677,64.8768,5330.0
2023-01-17 13:30:00,70.82,70.86,70.81,70.84,9109.0,64.886,64.9226,64.8768,64.9043,9109.0
2023-01-17 13:35:00,70.84,70.98,70.84,70.98,21691.0,64.9043,65.0326,64.9043,65.0326,21691.0
2023-01-17 13:40:00,70.99,71.0,70.94,70.97,18387.0,65.0418,65.0509,64.9959,65.0234,18387.0
2023-01-17 13:45:00,70.97,71.07,70.94,71.05,52342.0,65.0234,65.115,64.9959,65.0967,52342.0
2023-01-17 13:50:00,71.04,71.05,70.98,70.98,11546.0,65.0876,65.0967,65.0326,65.0326,11546.0
2023-01-17 13:55:00,70.98,71.01,70.94,70.95,16140.0,65.0326,65.0601,64.9959,65.0051,16140.0
2023-01-17 14:00:00,70.95,70.96,70.9,70.95,10986.0,65.0051,65.0143,64.9593,65.0051,10986.0
2023-01-17 14:05:00,70.95,71.0,70.94,70.99,6029.0,65.0051,65.0509,64.9959,65.0418,6029.0
2023-01-17 14:10:00,70.98,71.03,70.91,70.96,13413.0,65.0326,65.0784,64.9685,65.0143,13413.0
2023-01-17 14:15:00,70.96,70.99,70.83,70.97,31852.0,65.0143,65.0418,64.8952,65.0234,31852.0
2023-01-17 14:20:00,70.97,70.97,70.84,70.84,11369.0,65.0234,65.0234,64.9043,64.9043,11369.0
2023-01-17 14:25:00,70.84,70.87,70.83,70.86,6016.0,64.9043,64.9318,64.8952,64.9226,6016.0
2023-01-17 14:30:00,70.86,70.95,70.86,70.94,12676.0,64.9226,65.0051,64.9226,64.9959,12676.0
2023-01-17 14:35:00,70.93,70.98,70.93,70.95,9276.0,64.9868,65.0326,64.9868,65.0051,9276.0
2023-01-17 14:40:00,70.94,71.13,70.94,71.1,26054.0,64.9959,65.17,64.9959,65.1425,26054.0
2023-01-17 14:45:00,71.12,71.17,71.09,71.17,8802.0,65.1609,65.2067,65.1334,65.2067,8802.0
2023-01-17 14:50:00,71.19,71.19,71.13,71.17,5886.0,65.225,65.225,65.17,65.2067,5886.0
2023-01-17 14:55:00,71.17,71.17,71.08,71.09,7672.0,65.2067,65.2067,65.1242,65.1334,7672.0
2023-01-17 15:00:00,71.1,71.2,71.09,71.2,10611.0,65.1425,65.2342,65.1334,65.2342,10611.0
2023-01-17 15:05:00,71.19,71.19,71.06,71.09,16267.0,65.225,65.225,65.1059,65.1334,16267.0
2023-01-17 15:10:00,71.08,71.08,70.99,71.02,8044.0,65.1242,65.1242,65.0418,65.0692,8044.0
2023-01-17 15:15:00,71.01,71.07,71.0,71.07,8064.0,65.0601,65.115,65.0509,65.115,8064.0
2023-01-17 15:20:00,71.06,71.08,71.01,71.03,10408.0,65.1059,65.1242,65.0601,65.0784,10408.0
2023-01-17 15:25:00,71.04,71.05,70.99,71.02,8183.0,65.0876,65.0967,65.0418,65.0692,8183.0
2023-01-17 15:30:00,71.01,71.05,70.96,71.05,11025.0,65.0601,65.0967,65.0143,65.0967,11025.0
2023-01-17 15:35:00,71.05,71.14,71.02,71.06,12295.0,65.0967,65.1792,65.0692,65.1059,12295.0
2023-01-17 15:40:00,71.06,71.12,71.05,71.08,12670.0,65.1059,65.1609,65.0967,65.1242,12670.0
2023-01-17 15:45:00,71.08,71.09,71.04,71.06,13827.0,65.1242,65.1334,65.0876,65.1059,13827.0
2023-01-17 15:50:00,71.06,71.09,70.9,70.94,85608.0,65.1059,65.1334,64.9593,64.9959,85608.0
2023-01-17 15:55:00,70.95,71.09,70.91,71.08,191233.0,65.0051,65.1334,64.9685,65.1242,191233.0
2023-01-18 09:30:00,71.02,71.13,70.89,70.96,26646.0,65.0692,65.17,64.9501,65.0143,26646.0
2023-01-18 09:35:00,70.9,70.98,70.86,70.91,12940.0,64.9593,65.0326,64.9226,64.9685,12940.0
2023-01-18 09:40:00,70.89,70.94,70.75,70.77,12616.0,64.9501,64.9959,64.8219,64.8402,12616.0
2023-01-18 09:45:00,70.79,70.8,70.54,70.55,17362.0,64.8585,64.8677,64.6295,64.6386,17362.0
2023-01-18 09:50:00,70.56,70.56,70.33,70.39,16389.0,64.6478,64.6478,64.4371,64.492,16389.0
2023-01-18 09:55:00,70.4,70.52,70.38,70.5,8819.0,64.5012,64.6111,64.4829,64.5928,8819.0
2023-01-18 10:00:00,70.44,70.51,70.31,70.32,18031.0,64.5378,64.602,64.4187,64.4279,18031.0
2023-01-18 10:05:00,70.31,70.39,70.27,70.36,31781.0,64.4187,64.492,64.3821,64.4645,31781.0
2023-01-18 10:10:00,70.37,70.39,70.27,70.27,14452.0,64.4737,64.492,64.3821,64.3821,14452.0
2023-01-18 10:15:00,70.28,70.36,70.18,70.19,14755.0,64.3912,64.4645,64.2996,64.3088,14755.0
2023-01-18 10:20:00,70.18,70.27,70.03,70.14,142038.0,64.2996,64.3821,64.1622,64.263,142038.0
2023-01-18 10:25:00,70.13,70.24,70.07,70.24,6649.0,64.2538,64.3546,64.1988,64.3546,6649.0
2023-01-18 10:30:00,70.25,70.3,70.08,70.08,21703.0,64.3638,64.4096,64.208,64.208,21703.0
2023-01-18 10:35:00,70.1,70.19,70.07,70.15,10085.0,64.2263,64.3088,64.1988,64.2721,10085.0
2023-01-18 10:40:00,70.15,70.17,70.05,70.15,21614.0,64.2721,64.2905,64.1805,64.2721,21614.0
2023-01-18 10:45:00,70.14,70.26,70.14,70.19,18987.0,64.263,64.3729,64.263,64.3088,18987.0
2023-01-18 10:50:00,70.18,70.35,70.16,70.28,18409.0,64.2996,64.4554,64.2813,64.3912,18409.0
2023-01-18 10:55:00,70.27,70.27,70.17,70.26,11584.0,64.3821,64.3821,64.2905,64.3729,11584.0
2023-01-18 11:00:00,70.26,70.28,70.14,70.18,13461.0,64.3729,64.3912,64.263,64.2996,13461.0
2023-01-18 11:05:00,70.18,70.19,69.98,69.98,23657.0,64.2996,64.3088,64.1164,64.1164,23657.0
2023-01-18 11:10:00,69.99,69.99,69.87,69.92,15208.0,64.1255,64.1255,64.0156,64.0614,15208.0
2023-01-18 11:15:00,69.9,69.91,69.8,69.81,18707.0,64.0431,64.0522,63.9515,63.9606,18707.0
2023-01-18 11:20:00,69.8,69.8,69.58,69.59,19176.0,63.9515,63.9515,63.7499,63.7591,19176.0
2023-01-18 11:25:00,69.59,69.67,69.54,69.59,20594.0,63.7591,63.8324,63.7132,63.7591,20594.0
2023-01-18 11:30:00,69.59,69.59,69.44,69.47,18978.0,63.7591,63.7591,63.6216,63.6491,18978.0
2023-01-18 11:35:00,69.47,69.48,69.36,69.38,11487.0,63.6491,63.6583,63.5483,63.5667,11487.0
2023-01-18 11:40:00,69.38,69.53,69.38,69.5,12285.0,63.5667,63.7041,63.5667,63.6766,12285.0
2023-01-18 11:45:00,69.48,69.54,69.33,69.43,19743.0,63.6583,63.7132,63.5208,63.6125,19743.0
2023-01-18 11:50:00,69.42,69.46,69.31,69.31,13747.0,63.6033,63.64,63.5025,63.5025,13747.0
2023-01-18 11:55:00,69.31,69.35,69.25,69.34,10139.0,63.5025,63.5392,63.4475,63.53,10139.0
2023-01-18 12:00:00,69.31,69.31,69.22,69.28,11312.0,63.5025,63.5025,63.4201,63.475,11312.0
2023-01-18 12:05:00,69.28,69.36,69.26,69.3,10097.0,63.475,63.5483,63.4567,63.4934,10097.0
2023-01-18 12:10:00,69.31,69.47,69.28,69.47,9047.0,63.5025,63.6491,63.475,63.6491,9047.0
2023-01-18 12:15:00,69.47,69.49,69.31,69.36,28566.0,63.6491,63.6674,63.5025,63.5483,28566.0
2023-01-18 12:20:00,69.36,69.49,69.35,69.46,9002.0,63.5483,63.6674,63.5392,63.64,9002.0
2023-01-18 12:25:00,69.45,69.46,69.26,69.28,21474.0,63.6308,63.64,63.4567,63.475,21474.0
2023-01-18 12:30:00,69.26,69.32,69.21,69.23,10286.0,63.4567,63.5117,63.4109,63.4292,10286.0
2023-01-18 12:35:00,69.24,69.4,69.24,69.34,5259.0,63.4384,63.585,63.4384,63.53,5259.0
2023-01-18 12:40:00,69.31,69.39,69.28,69.28,7541.0,63.5025,63.5758,63.475,63.475,7541.0
2023-01-18 12:45:00,69.28,69.29,69.17,69.22,11723.0,63.475,63.4842,63.3742,63.4201,11723.0
2023-01-18 12:50:00,69.22,69.26,69.09,69.09,16400.0,63.4201,63.4567,63.301,63.301,16400.0
2023-01-18 12:55:00,69.1,69.12,69.04,69.06,6700.0,63.3101,63.3284,63.2551,63.2735,6700.0
2023-01-18 13:00:00,69.07,69.11,68.97,68.98,24587.0,63.2826,63.3193,63.191,63.2002,24587.0
2023-01-18 13:05:00,68.98,69.01,68.91,68.91,10558.0,63.2002,63.2277,63.136,63.136,10558.0
2023-01-18 13:10:00,68.92,68.92,68.77,68.79,18465.0,63.1452,63.1452,63.0078,63.0261,18465.0
2023-01-18 13:15:00,68.8,68.8,68.73,68.74,13051.0,63.0353,63.0353,62.9711,62.9803,13051.0
2023-01-18 13:20:00,68.75,68.84,68.73,68.82,15244.0,62.9894,63.0719,62.9711,63.0536,15244.0
2023-01-18 13:25:00,68.82,68.86,68.78,68.86,18203.0,63.0536,63.0902,63.0169,63.0902,18203.0
2023-01-18 13:30:00,68.87,68.96,68.87,68.96,14867.0,63.0994,63.1818,63.0994,63.1818,14867.0
2023-01-18 13:35:00,68.97,69.08,68.97,69.03,18890.0,63.191,63.2918,63.191,63.246,18890.0
2023-01-18 13:40:00,69.04,69.05,68.96,69.04,14637.0,63.2551,63.2643,63.1818,63.2551,14637.0
2023-01-18 13:45:00,69.05,69.17,69.04,69.16,16709.0,63.2643,63.3742,63.2551,63.3651,16709.0
2023-01-18 13:50:00,69.17,69.22,69.14,69.14,13361.0,63.3742,63.4201,63.3468,63.3468,13361.0
2023-01-18 13:55:00,69.14,69.14,69.03,69.06,22769.0,63.3468,63.3468,63.246,63.2735,22769.0
2023-01-18 14:00:00,69.07,69.29,69.07,69.25,13929.0,63.2826,63.4842,63.2826,63.4475,13929.0
2023-01-18 14:05:00,69.25,69.25,69.08,69.23,18631.0,63.4475,63.4475,63.2918,63.4292,18631.0
2023-01-18 14:10:00,69.23,69.28,69.2,69.21,10650.0,63.4292,63.475,63.4017,63.4109,10650.0
2023-01-18 14:15:00,69.21,69.21,69.13,69.14,9979.0,63.4109,63.4109,63.3376,63.3468,9979.0
2023-01-18 14:20:00,69.14,69.21,69.14,69.17,10721.0,63.3468,63.4109,63.3468,63.3742,10721.0
2023-01-18 14:25:00,69.16,69.19,69.15,69.17,8001.0,63.3651,63.3926,63.3559,63.3742,8001.0
2023-01-18 14:30:00,69.17,69.23,69.11,69.11,12812.0,63.3742,63.4292,63.3193,63.3193,12812.0
2023-01-18 14:35:00,69.1,69.11,69.02,69.06,9429.0,63.3101,63.3193,63.2368,63.2735,9429.0
2023-01-18 14:40:00,69.05,69.06,68.95,68.98,17875.0,63.2643,63.2735,63.1727,63.2002,17875.0
2023-01-18 14:45:00,68.99,69.1,68.94,69.09,9269.0,63.2093,63.3101,63.1635,63.301,9269.0
2023-01-18 14:50:00,69.11,69.13,69.07,69.07,12202.0,63.3193,63.3376,63.2826,63.2826,12202.0
2023-01-18 14:55:00,69.08,69.08,68.95,69.03,16892.0,63.2918,63.2918,63.1727,63.246,16892.0
2023-01-18 15:00:00,69.02,69.03,68.95,69.02,16716.0,63.2368,63.246,63.1727,63.2368,16716.0
2023-01-18 15:05:00,69.02,69.14,69.01,69.13,9684.0,63.2368,63.3468,63.2277,63.3376,9684.0
2023-01-18 15:10:00,69.14,69.2,69.13,69.14,19546.0,63.3468,63.4017,63.3376,63.3468,19546.0
2023-01-18 15:15:00,69.17,69.19,69.07,69.14,11333.0,63.3742,63.3926,63.2826,63.3468,11333.0
2023-01-18 15:20:00,69.14,69.2,69.12,69.12,15825.0,63.3468,63.4017,63.3284,63.3284,15825.0
2023-01-18 15:25:00,69.13,69.14,68.98,68.98,24125.0,63.3376,63.3468,63.2002,63.2002,24125.0
2023-01-18 15:30:00,68.98,69.01,68.86,68.86,20447.0,63.2002,63.2277,63.0902,63.0902,20447.0
2023-01-18 15:35:00,68.86,68.92,68.83,68.89,21995.0,63.0902,63.1452,63.0627,63.1177,21995.0
2023-01-18 15:40:00,68.88,68.88,68.74,68.78,31551.0,63.1085,63.1085,62.9803,63.0169,31551.0
2023-01-18 15:45:00,68.77,68.8,68.74,68.79,37706.0,63.0078,63.0353,62.9803,63.0261,37706.0
2023-01-18 15:50:00,68.78,68.89,68.64,68.83,69751.0,63.0169,63.1177,62.8887,63.0627,69751.0
2023-01-18 15:55:00,68.83,68.83,68.67,68.78,184333.0,63.0627,63.0627,62.9161,63.0169,184333.0
2023-01-19 09:30:00,68.67,68.81,68.31,68.31,21982.0,62.9161,63.0444,62.5863,62.5863,21982.0
2023-01-19 09:35:00,68.31,68.38,68.15,68.3,15643.0,62.5863,62.6504,62.4397,62.5771,15643.0
2023-01-19 09:40:00,68.29,68.47,68.28,68.44,11929.0,62.568,62.7329,62.5588,62.7054,11929.0
2023-01-19 09:45:00,68.47,68.63,68.41,68.58,10591.0,62.7329,62.8795,62.6779,62.8337,10591.0
2023-01-19 09:50:00,68.61,68.63,68.5,68.59,4330.0,62.8612,62.8795,62.7604,62.8428,4330.0
2023-01-19 09:55:00,68.59,68.69,68.57,68.67,7585.0,62.8428,62.9345,62.8245,62.9161,7585.0
2023-01-19 10:00:00,68.68,68.7,68.51,68.51,11967.0,62.9253,62.9436,62.7696,62.7696,11967.0
2023-01-19 10:05:00,68.57,68.68,68.57,68.66,5790.0,62.8245,62.9253,62.8245,62.907,5790.0
2023-01-19 10:10:00,68.67,68.68,68.51,68.61,9603.0,62.9161,62.9253,62.7696,62.8612,9603.0
2023-01-19 10:15:00,68.58,68.64,68.51,68.62,6521.0,62.8337,62.8887,62.7696,62.8703,6521.0
2023-01-19 10:20:00,68.6,68.62,68.52,68.53,9278.0,62.852,62.8703,62.7787,62.7879,9278.0
2023-01-19 10:25:00,68.53,68.56,68.4,68.43,11269.0,62.7879,62.8154,62.6688,62.6963,11269.0
2023-01-19 10:30:00,68.45,68.45,68.22,68.22,11400.0,62.7146,62.7146,62.5038,62.5038,11400.0
2023-01-19 10:35:00,68.23,68.23,68.12,68.12,8284.0,62.513,62.513,62.4122,62.4122,8284.0
2023-01-19 10:40:00,68.12,68.14,67.96,67.98,24454.0,62.4122,62.4306,62.2656,62.284,24454.0
2023-01-19 10:45:00,67.99,68.09,67.93,67.95,10912.0,62.2931,62.3847,62.2381,62.2565,10912.0
2023-01-19 10:50:00,67.97,68.03,67.95,67.98,13963.0,62.2748,62.3298,62.2565,62.284,13963.0
2023-01-19 10:55:00,67.97,68.01,67.89,67.99,18203.0,62.2748,62.3114,62.2015,62.2931,18203.0
2023-01-19 11:00:00,68.02,68.11,68.02,68.08,16335.0,62.3206,62.4031,62.3206,62.3756,16335.0
2023-01-19 11:05:00,68.06,68.1,67.95,68.1,7929.0,62.3573,62.3939,62.2565,62.3939,7929.0
2023-01-19 11:10:00,68.09,68.18,68.08,68.1,20061.0,62.3847,62.4672,62.3756,62.3939,20061.0
2023-01-19 11:15:00,68.14,68.14,68.05,68.06,5019.0,62.4306,62.4306,62.3481,62.3573,5019.0
2023-01-19 11:20:00,68.05,68.11,68.03,68.05,6248.0,62.3481,62.4031,62.3298,62.3481,6248.0
2023-01-19 11:25:00,68.07,68.11,68.04,68.1,6096.0,62.3664,62.4031,62.3389,62.3939,6096.0
2023-01-19 11:30:00,68.1,68.23,68.09,68.15,32423.0,62.3939,62.513,62.3847,62.4397,32423.0
2023-01-19 11:35:00,68.15,68.17,68.07,68.1,11609.0,62.4397,62.458,62.3664,62.3939,11609.0
2023-01-19 11:40:00,68.07,68.1,68.04,68.04,5700.0,62.3664,62.3939,62.3389,62.3389,5700.0
2023-01-19 11:45:00,68.05,68.05,67.95,67.99,6116.0,62.3481,62.3481,62.2565,62.2931,6116.0
2023-01-19 11:50:00,67.97,68.01,67.92,68.0,8754.0,62.2748,62.3114,62.229,62.3023,8754.0
2023-01-19 11:55:00,68.0,68.05,67.97,68.01,5202.0,62.3023,62.3481,62.2748,62.3114,5202.0
2023-01-19 12:00:00,68.02,68.14,68.0,68.04,9966.0,62.3206,62.4306,62.3023,62.3389,9966.0
2023-01-19 12:05:00,68.03,68.08,67.98,68.03,7167.0,62.3298,62.3756,62.284,62.3298,7167.0
2023-01-19 12:10:00,68.04,68.06,68.0,68.06,4202.0,62.3389,62.3573,62.3023,62.3573,4202.0
2023-01-19 12:15:00,68.05,68.13,68.04,68.06,17237.0,62.3481,62.4214,62.3389,62.3573,17237.0
2023-01-19 12:20:00,68.05,68.11,68.0,68.03,12990.0,62.3481,62.4031,62.3023,62.3298,12990.0
2023-01-19 12:25:00,68.04,68.07,67.99,68.02,10396.0,62.3389,62.3664,62.2931,62.3206,10396.0
2023-01-19 12:30:00,68.03,68.04,67.98,67.98,26004.0,62.3298,62.3389,62.284,62.284,26004.0
2023-01-19 12:35:00,67.99,68.05,67.96,67.99,9946.0,62.2931,62.3481,62.2656,62.2931,9946.0
2023-01-19 12:40:00,67.99,67.99,67.95,67.99,5032.0,62.2931,62.2931,62.2565,62.2931,5032.0
2023-01-19 12:45:00,67.99,68.08,67.96,68.08,20853.0,62.2931,62.3756,62.2656,62.3756,20853.0
2023-01-19 12:50:00,68.08,68.1,68.06,68.08,6833.0,62.3756,62.3939,62.3573,62.3756,6833.0
2023-01-19 12:55:00,68.07,68.17,68.06,68.17,3198.0,62.3664,62.458,62.3573,62.458,3198.0
2023-01-19 13:00:00,68.19,68.32,68.19,68.28,9033.0,62.4764,62.5955,62.4764,62.5588,9033.0
2023-01-19 13:05:00,68.28,68.28,68.21,68.23,4941.0,62.5588,62.5588,62.4947,62.513,4941.0
2023-01-19 13:10:00,68.23,68.24,68.18,68.22,8650.0,62.513,62.5222,62.4672,62.5038,8650.0
2023-01-19 13:15:00,68.21,68.24,68.14,68.23,4881.0,62.4947,62.5222,62.4306,62.513,4881.0
2023-01-19 13:20:00,68.22,68.28,68.2,68.22,17032.0,62.5038,62.5588,62.4855,62.5038,17032.0
2023-01-19 13:25:00,68.21,68.21,68.07,68.11,6757.0,62.4947,62.4947,62.3664,62.4031,6757.0
2023-01-19 13:30:00,68.16,68.19,68.13,68.15,7507.0,62.4489,62.4764,62.4214,62.4397,7507.0
2023-01-19 13:35:00,68.16,68.21,68.14,68.21,13503.0,62.4489,62.4947,62.4306,62.4947,13503.0
2023-01-19 13:40:00,68.21,68.25,68.15,68.18,17148.0,62.4947,62.5313,62.4397,62.4672,17148.0
2023-01-19 13:45:00,68.18,68.22,68.14,68.15,6231.0,62.4672,62.5038,62.4306,62.4397,6231.0
2023-01-19 13:50:00,68.14,68.14,68.04,68.09,6790.0,62.4306,62.4306,62.3389,62.3847,6790.0
2023-01-19 13:55:00,68.09,68.14,68.09,68.13,24874.0,62.3847,62.4306,62.3847,62.4214,24874.0
2023-01-19 14:00:00,68.12,68.14,68.01,68.04,24484.0,62.4122,62.4306,62.3114,62.3389,24484.0
2023-01-19 14:05:00,68.04,68.06,67.99,68.01,71386.0,62.3389,62.3573,62.2931,62.3114,71386.0
2023-01-19 14:10:00,68.0,68.06,67.98,68.0,17562.0,62.3023,62.3573,62.284,62.3023,17562.0
2023-01-19 14:15:00,68.0,68.06,67.95,68.06,17775.0,62.3023,62.3573,62.2565,62.3573,17775.0
2023-01-19 14:20:00,68.04,68.09,68.04,68.04,11737.0,62.3389,62.3847,62.3389,62.3389,11737.0
2023-01-19 14:25:00,68.03,68.04,67.98,67.98,11983.0,62.3298,62.3389,62.284,62.284,11983.0
2023-01-19 14:30:00,67.98,68.05,67.94,68.05,7424.0,62.284,62.3481,62.2473,62.3481,7424.0
2023-01-19 14:35:00,68.06,68.1,68.0,68.0,13155.0,62.3573,62.3939,62.3023,62.3023,13155.0
2023-01-19 14:40:00,67.99,67.99,67.94,67.95,10263.0,62.2931,62.2931,62.2473,62.2565,10263.0
2023-01-19 14:45:00,67.96,68.03,67.94,67.95,11557.0,62.2656,62.3298,62.2473,62.2565,11557.0
2023-01-19 14:50:00,67.95,67.95,67.9,67.94,14094.0,62.2565,62.2565,62.2107,62.2473,14094.0
2023-01-19 14:55:00,67.92,68.07,67.92,68.04,23103.0,62.229,62.3664,62.229,62.3389,23103.0
2023-01-19 15:00:00,68.03,68.1,67.98,68.01,25895.0,62.3298,62.3939,62.284,62.3114,25895.0
2023-01-19 15:05:00,68.0,68.06,67.98,68.01,13037.0,62.3023,62.3573,62.284,62.3114,13037.0
2023-01-19 15:10:00,68.03,68.06,67.97,68.03,14932.0,62.3298,62.3573,62.2748,62.3298,14932.0
2023-01-19 15:15:00,68.02,68.06,67.96,68.06,17464.0,62.3206,62.3573,62.2656,62.3573,17464.0
2023-01-19 15:20:00,68.06,68.07,67.95,67.95,17441.0,62.3573,62.3664,62.2565,62.2565,17441.0
2023-01-19 15:25:00,67.95,68.0,67.91,68.0,11957.0,62.2565,62.3023,62.2198,62.3023,11957.0
2023-01-19 15:30:00,68.0,68.1,67.96,68.09,15098.0,62.3023,62.3939,62.2656,62.3847,15098.0
2023-01-19 15:35:00,68.09,68.17,68.09,68.17,17130.0,62.3847,62.458,62.3847,62.458,17130.0
2023-01-19 15:40:00,68.17,68.17,68.13,68.15,17289.0,62.458,62.458,62.4214,62.4397,17289.0
2023-01-19 15:45:00,68.15,68.19,68.11,68.18,18381.0,62.4397,62.4764,62.4031,62.4672,18381.0
2023-01-19 15:50:00,68.17,68.18,68.07,68.09,49634.0,62.458,62.4672,62.3664,62.3847,49634.0
2023-01-19 15:55:00,68.09,68.09,67.97,67.99,112316.0,62.3847,62.3847,62.2748,62.2931,112316.0
2023-01-20 09:30:00,67.64,67.9,67.15,67.18,253433.0,61.9724,62.2107,61.5235,61.551,253433.0
2023-01-20 09:35:00,67.15,67.36,67.15,67.36,33978.0,61.5235,61.7159,61.5235,61.7159,33978.0
2023-01-20 09:40:00,67.37,67.38,67.11,67.27,21939.0,61.7251,61.7342,61.4869,61.6335,21939.0
2023-01-20 09:45:00,67.28,67.32,67.12,67.16,13996.0,61.6426,61.6793,61.496,61.5327,13996.0
2023-01-20 09:50:00,67.17,67.19,67.07,67.12,18164.0,61.5418,61.5602,61.4502,61.496,18164.0
2023-01-20 09:55:00,67.17,67.25,67.09,67.2,56219.0,61.5418,61.6151,61.4685,61.5693,56219.0
2023-01-20 10:00:00,67.21,67.21,66.95,67.0,23002.0,61.5785,61.5785,61.3403,61.3861,23002.0
2023-01-20 10:05:00,67.01,67.28,66.98,67.28,13119.0,61.3952,61.6426,61.3677,61.6426,13119.0
2023-01-20 10:10:00,67.28,67.33,67.2,67.2,11489.0,61.6426,61.6884,61.5693,61.5693,11489.0
2023-01-20 10:15:00,67.19,67.21,67.09,67.11,12338.0,61.5602,61.5785,61.4685,61.4869,12338.0
2023-01-20 10:20:00,67.1,67.25,67.1,67.25,15047.0,61.4777,61.6151,61.4777,61.6151,15047.0
2023-01-20 10:25:00,67.28,67.4,67.26,67.4,6744.0,61.6426,61.7526,61.6243,61.7526,6744.0
2023-01-20 10:30:00,67.39,67.42,67.34,67.39,9281.0,61.7434,61.7709,61.6976,61.7434,9281.0
2023-01-20 10:35:00,67.39,67.46,67.39,67.46,6784.0,61.7434,61.8075,61.7434,61.8075,6784.0
2023-01-20 10:40:00,67.45,67.5,67.4,67.45,6987.0,61.7984,61.8442,61.7526,61.7984,6987.0
2023-01-20 10:45:00,67.47,67.56,67.43,67.53,10037.0,61.8167,61.8992,61.78,61.8717,10037.0
2023-01-20 10:50:00,67.53,67.6,67.43,67.55,9234.0,61.8717,61.9358,61.78,61.89,9234.0
2023-01-20 10:55:00,67.54,67.64,67.53,67.6,9577.0,61.8808,61.9724,61.8717,61.9358,9577.0
2023-01-20 11:00:00,67.62,67.71,67.6,67.63,13261.0,61.9541,62.0366,61.9358,61.9633,13261.0
2023-01-20 11:05:00,67.64,67.66,67.51,67.52,18775.0,61.9724,61.9908,61.8533,61.8625,18775.0
2023-01-20 11:10:00,67.52,67.6,67.5,67.56,19154.0,61.8625,61.9358,61.8442,61.8992,19154.0
2023-01-20 11:15:00,67.54,67.61,67.52,67.6,8834.0,61.8808,61.945,61.8625,61.9358,8834.0
2023-01-20 11:20:00,67.61,67.63,67.53,67.63,12407.0,61.945,61.9633,61.8717,61.9633,12407.0
2023-01-20 11:25:00,67.63,67.66,67.59,67.64,10267.0,61.9633,61.9908,61.9266,61.9724,10267.0
2023-01-20 11:30:00,67.64,67.68,67.6,67.67,9677.0,61.9724,62.0091,61.9358,61.9999,9677.0
2023-01-20 11:35:00,67.69,67.69,67.52,67.56,10382.0,62.0183,62.0183,61.8625,61.8992,10382.0
2023-01-20 11:40:00,67.55,67.63,67.54,67.62,18455.0,61.89,61.9633,61.8808,61.9541,18455.0
2023-01-20 11:45:00,67.62,67.66,67.58,67.63,9315.0,61.9541,61.9908,61.9175,61.9633,9315.0
2023-01-20 11:50:00,67.62,67.65,67.6,67.65,12742.0,61.9541,61.9816,61.9358,61.9816,12742.0
2023-01-20 11:55:00,67.64,67.66,67.53,67.55,10838.0,61.9724,61.9908,61.8717,61.89,10838.0
2023-01-20 12:00:00,67.54,67.57,67.45,67.5,7135.0,61.8808,61.9083,61.7984,61.8442,7135.0
2023-01-20 12:05:00,67.5,67.52,67.48,67.48,8567.0,61.8442,61.8625,61.8259,61.8259,8567.0
2023-01-20 12:10:00,67.47,67.53,67.43,67.53,5633.0,61.8167,61.8717,61.78,61.8717,5633.0
2023-01-20 12:15:00,67.51,67.54,67.48,67.52,12040.0,61.8533,61.8808,61.8259,61.8625,12040.0
2023-01-20 12:20:00,67.52,67.57,67.46,67.51,9669.0,61.8625,61.9083,61.8075,61.8533,9669.0
2023-01-20 12:25:00,67.51,67.52,67.48,67.5,8658.0,61.8533,61.8625,61.8259,61.8442,8658.0
2023-01-20 12:30:00,67.51,67.55,67.47,67.53,14717.0,61.8533,61.89,61.8167,61.8717,14717.0
2023-01-20 12:35:00,67.53,67.57,67.52,67.54,22688.0,61.8717,61.9083,61.8625,61.8808,22688.0
2023-01-20 12:40:00,67.55,67.58,67.49,67.51,6784.0,61.89,61.9175,61.835,61.8533,6784.0
2023-01-20 12:45:00,67.5,67.53,67.48,67.52,4770.0,61.8442,61.8717,61.8259,61.8625,4770.0
2023-01-20 12:50:00,67.51,67.64,67.51,67.58,9497.0,61.8533,61.9724,61.8533,61.9175,9497.0
2023-01-20 12:55:00,67.58,67.61,67.57,67.6,4067.0,61.9175,61.945,61.9083,61.9358,4067.0
2023-01-20 13:00:00,67.6,67.64,67.57,67.59,11708.0,61.9358,61.9724,61.9083,61.9266,11708.0
2023-01-20 13:05:00,67.59,67.66,67.59,67.6,8732.0,61.9266,61.9908,61.9266,61.9358,8732.0
2023-01-20 13:10:00,67.61,67.7,67.58,67.69,11255.0,61.945,62.0274,61.9175,62.0183,11255.0
2023-01-20 13:15:00,67.7,67.74,67.64,67.64,9728.0,62.0274,62.0641,61.9724,61.9724,9728.0
2023-01-20 13:20:00,67.63,67.68,67.62,67.67,11229.0,61.9633,62.0091,61.9541,61.9999,11229.0
2023-01-20 13:25:00,67.68,67.73,67.65,67.71,14368.0,62.0091,62.0549,61.9816,62.0366,14368.0
2023-01-20 13:30:00,67.7,67.85,67.7,67.83,17157.0,62.0274,62.1649,62.0274,62.1465,17157.0
2023-01-20 13:35:00,67.81,67.96,67.79,67.92,25528.0,62.1282,62.2656,62.1099,62.229,25528.0
2023-01-20 13:40:00,67.93,67.99,67.92,67.93,6652.0,62.2381,62.2931,62.229,62.2381,6652.0
2023-01-20 13:45:00,67.94,68.0,67.91,67.98,9119.0,62.2473,62.3023,62.2198,62.284,9119.0
2023-01-20 13:50:00,67.98,68.02,67.9,67.9,8739.0,62.284,62.3206,62.2107,62.2107,8739.0
2023-01-20 13:55:00,67.89,67.91,67.84,67.9,15568.0,62.2015,62.2198,62.1557,62.2107,15568.0
2023-01-20 14:00:00,67.9,67.9,67.82,67.84,12927.0,62.2107,62.2107,62.1374,62.1557,12927.0
2023-01-20 14:05:00,67.84,67.99,67.84,67.99,21950.0,62.1557,62.2931,62.1557,62.2931,21950.0
2023-01-20 14:10:00,67.98,68.07,67.98,68.06,11522.0,62.284,62.3664,62.284,62.3573,11522.0
2023-01-20 14:15:00,68.06,68.13,67.97,68.0,20138.0,62.3573,62.4214,62.2748,62.3023,20138.0
2023-01-20 14:20:00,67.99,68.02,67.94,68.02,8614.0,62.2931,62.3206,62.2473,62.3206,8614.0
2023-01-20 14:25:00,68.01,68.02,67.97,67.99,10636.0,62.3114,62.3206,62.2748,62.2931,10636.0
2023-01-20 14:30:00,68.0,68.09,68.0,68.08,21737.0,62.3023,62.3847,62.3023,62.3756,21737.0
2023-01-20 14:35:00,68.08,68.1,68.06,68.06,16774.0,62.3756,62.3939,62.3573,62.3573,16774.0
2023-01-20 14:40:00,68.07,68.1,68.03,68.03,18892.0,62.3664,62.3939,62.3298,62.3298,18892.0
2023-01-20 14:45:00,68.03,68.05,68.01,68.05,9984.0,62.3298,62.3481,62.3114,62.3481,9984.0
2023-01-20 14:50:00,68.04,68.12,68.03,68.08,13635.0,62.3389,62.4122,62.3298,62.3756,13635.0
2023-01-20 14:55:00,68.08,68.18,68.08,68.17,14587.0,62.3756,62.4672,62.3756,62.458,14587.0
2023-01-20 15:00:00,68.18,68.26,68.18,68.21,18359.0,62.4672,62.5405,62.4672,62.4947,18359.0
2023-01-20 15:05:00,68.21,68.26,68.19,68.25,10521.0,62.4947,62.5405,62.4764,62.5313,10521.0
2023-01-20 15:10:00,68.25,68.35,68.24,68.35,13744.0,62.5313,62.623,62.5222,62.623,13744.0
2023-01-20 15:15:00,68.34,68.44,68.34,68.42,19105.0,62.6138,62.7054,62.6138,62.6871,19105.0
2023-01-20 15:20:00,68.42,68.43,68.26,68.28,30200.0,62.6871,62.6963,62.5405,62.5588,30200.0
2023-01-20 15:25:00,68.28,68.32,68.24,68.29,24482.0,62.5588,62.5955,62.5222,62.568,24482.0
2023-01-20 15:30:00,68.3,68.38,68.3,68.34,25280.0,62.5771,62.6504,62.5771,62.6138,25280.0
2023-01-20 15:35:00,68.34,68.35,68.26,68.31,20487.0,62.6138,62.623,62.5405,62.5863,20487.0
2023-01-20 15:40:00,68.31,68.38,68.28,68.36,29090.0,62.5863,62.6504,62.5588,62.6321,29090.0
2023-01-20 15:45:00,68.37,68.42,68.33,68.42,22295.0,62.6413,62.6871,62.6046,62.6871,22295.0
2023-01-20 15:50:00,68.41,68.6,68.35,68.55,66460.0,62.6779,62.852,62.623,62.8062,66460.0
2023-01-20 15:55:00,68.55,68.61,68.5,68.51,169204.0,62.8062,62.8612,62.7604,62.7696,169204.0
2023-01-23 09:30:00,68.05,68.26,67.79,67.79,42685.0,62.3481,62.5405,62.1099,62.1099,42685.0
2023-01-23 09:35:00,67.76,67.87,67.7,67.74,11984.0,62.0824,62.1832,62.0274,62.0641,11984.0
2023-01-23 09:40:00,67.74,67.98,67.74,67.88,10245.0,62.0641,62.284,62.0641,62.1923,10245.0
2023-01-23 09:45:00,67.88,68.05,67.85,67.99,13844.0,62.1923,62.3481,62.1649,62.2931,13844.0
2023-01-23 09:50:00,67.99,68.05,67.98,67.98,10991.0,62.2931,62.3481,62.284,62.284,10991.0
2023-01-23 09:55:00,67.97,68.0,67.91,68.0,20548.0,62.2748,62.3023,62.2198,62.3023,20548.0
2023-01-23 10:00:00,68.02,68.07,67.99,68.01,30510.0,62.3206,62.3664,62.2931,62.3114,30510.0
2023-01-23 10:05:00,68.01,68.01,67.93,67.95,16497.0,62.3114,62.3114,62.2381,62.2565,16497.0
2023-01-23 10:10:00,67.95,68.12,67.91,68.01,11940.0,62.2565,62.4122,62.2198,62.3114,11940.0
2023-01-23 10:15:00,68.01,68.17,68.01,68.11,20909.0,62.3114,62.458,62.3114,62.4031,20909.0
2023-01-23 10:20:00,68.11,68.16,68.08,68.15,9912.0,62.4031,62.4489,62.3756,62.4397,9912.0
2023-01-23 10:25:00,68.17,68.29,68.16,68.28,17157.0,62.458,62.568,62.4489,62.5588,17157.0
2023-01-23 10:30:00,68.28,68.32,68.19,68.2,8264.0,62.5588,62.5955,62.4764,62.4855,8264.0
2023-01-23 10:35:00,68.19,68.3,68.19,68.27,13369.0,62.4764,62.5771,62.4764,62.5497,13369.0
2023-01-23 10:40:00,68.27,68.28,68.2,68.25,10052.0,62.5497,62.5588,62.4855,62.5313,10052.0
2023-01-23 10:45:00,68.25,68.32,68.24,68.27,21486.0,62.5313,62.5955,62.5222,62.5497,21486.0
2023-01-23 10:50:00,68.28,68.28,68.18,68.2,7791.0,62.5588,62.5588,62.4672,62.4855,7791.0
2023-01-23 10:55:00,68.19,68.3,68.19,68.26,24154.0,62.4764,62.5771,62.4764,62.5405,24154.0
2023-01-23 11:00:00,68.26,68.48,68.26,68.48,13700.0,62.5405,62.7421,62.5405,62.7421,13700.0
2023-01-23 11:05:00,68.48,68.53,68.44,68.49,10642.0,62.7421,62.7879,62.7054,62.7512,10642.0
2023-01-23 11:10:00,68.5,68.5,68.38,68.38,7226.0,62.7604,62.7604,62.6504,62.6504,7226.0
2023-01-23 11:15:00,68.37,68.55,68.37,68.53,16437.0,62.6413,62.8062,62.6413,62.7879,16437.0
2023-01-23 11:20:00,68.56,68.61,68.44,68.44,13641.0,62.8154,62.8612,62.7054,62.7054,13641.0
2023-01-23 11:25:00,68.44,68.45,68.29,68.29,7553.0,62.7054,62.7146,62.568,62.568,7553.0
2023-01-23 11:30:00,68.3,68.4,68.3,68.33,11335.0,62.5771,62.6688,62.5771,62.6046,11335.0
2023-01-23 11:35:00,68.34,68.35,68.23,68.31,14706.0,62.6138,62.623,62.513,62.5863,14706.0
2023-01-23 11:40:00,68.3,68.3,68.2,68.2,20590.0,62.5771,62.5771,62.4855,62.4855,20590.0
2023-01-23 11:45:00,68.22,68.28,68.19,68.26,12489.0,62.5038,62.5588,62.4764,62.5405,12489.0
2023-01-23 11:50:00,68.26,68.26,68.19,68.21,11108.0,62.5405,62.5405,62.4764,62.4947,11108.0
2023-01-23 11:55:00,68.2,68.25,68.17,68.23,17044.0,62.4855,62.5313,62.458,62.513,17044.0
2023-01-23 12:00:00,68.28,68.29,68.2,68.22,6986.0,62.5588,62.568,62.4855,62.5038,6986.0
2023-01-23 12:05:00,68.22,68.26,68.12,68.14,11984.0,62.5038,62.5405,62.4122,62.4306,11984.0
2023-01-23 12:10:00,68.14,68.23,68.11,68.18,11763.0,62.4306,62.513,62.4031,62.4672,11763.0
2023-01-23 12:15:00,68.19,68.28,68.16,68.28,6818.0,62.4764,62.5588,62.4489,62.5588,6818.0
2023-01-23 12:20:00,68.28,68.28,68.19,68.2,38269.0,62.5588,62.5588,62.4764,62.4855,38269.0
2023-01-23 12:25:00,68.19,68.25,68.17,68.21,7518.0,62.4764,62.5313,62.458,62.4947,7518.0
2023-01-23 12:30:00,68.22,68.27,68.19,68.2,10175.0,62.5038,62.5497,62.4764,62.4855,10175.0
2023-01-23 12:35:00,68.2,68.27,68.19,68.22,18026.0,62.4855,62.5497,62.4764,62.5038,18026.0
2023-01-23 12:40:00,68.22,68.26,68.19,68.26,14878.0,62.5038,62.5405,62.4764,62.5405,14878.0
2023-01-23 12:45:00,68.25,68.27,68.19,68.2,27069.0,62.5313,62.5497,62.4764,62.4855,27069.0
2023-01-23 12:50:00,68.18,68.21,68.13,68.21,12111.0,62.4672,62.4947,62.4214,62.4947,12111.0
2023-01-23 12:55:00,68.21,68.22,68.16,68.22,9424.0,62.4947,62.5038,62.4489,62.5038,9424.0
2023-01-23 13:00:00,68.21,68.23,68.18,68.2,20360.0,62.4947,62.513,62.4672,62.4855,20360.0
2023-01-23 13:05:00,68.2,68.22,68.17,68.19,15457.0,62.4855,62.5038,62.458,62.4764,15457.0
2023-01-23 13:10:00,68.2,68.25,68.16,68.22,12862.0,62.4855,62.5313,62.4489,62.5038,12862.0
2023-01-23 13:15:00,68.21,68.32,68.18,68.28,8017.0,62.4947,62.5955,62.4672,62.5588,8017.0
2023-01-23 13:20:00,68.28,68.32,68.27,68.3,10200.0,62.5588,62.5955,62.5497,62.5771,10200.0
2023-01-23 13:25:00,68.29,68.36,68.25,68.36,9117.0,62.568,62.6321,62.5313,62.6321,9117.0
2023-01-23 13:30:00,68.36,68.44,68.35,68.43,17473.0,62.6321,62.7054,62.623,62.6963,17473.0
2023-01-23 13:35:00,68.44,68.5,68.37,68.48,19683.0,62.7054,62.7604,62.6413,62.7421,19683.0
2023-01-23 13:40:00,68.48,68.52,68.48,68.52,15418.0,62.7421,62.7787,62.7421,62.7787,15418.0
2023-01-23 13:45:00,68.52,68.63,68.52,68.57,20117.0,62.7787,62.8795,62.7787,62.8245,20117.0
2023-01-23 13:50:00,68.59,68.7,68.57,68.66,35118.0,62.8428,62.9436,62.8245,62.907,35118.0
2023-01-23 13:55:00,68.67,68.69,68.6,68.61,15040.0,62.9161,62.9345,62.852,62.8612,15040.0
2023-01-23 14:00:00,68.61,68.61,68.44,68.44,11329.0,62.8612,62.8612,62.7054,62.7054,11329.0
2023-01-23 14:05:00,68.43,68.45,68.36,68.39,15439.0,62.6963,62.7146,62.6321,62.6596,15439.0
2023-01-23 14:10:00,68.38,68.38,68.29,68.35,14452.0,62.6504,62.6504,62.568,62.623,14452.0
2023-01-23 14:15:00,68.36,68.39,68.31,68.31,12844.0,62.6321,62.6596,62.5863,62.5863,12844.0
2023-01-23 14:20:00,68.3,68.35,68.22,68.22,12083.0,62.5771,62.623,62.5038,62.5038,12083.0
2023-01-23 14:25:00,68.22,68.22,68.08,68.1,20356.0,62.5038,62.5038,62.3756,62.3939,20356.0
2023-01-23 14:30:00,68.1,68.19,68.1,68.14,19058.0,62.3939,62.4764,62.3939,62.4306,19058.0
2023-01-23 14:35:00,68.13,68.15,68.06,68.08,10336.0,62.4214,62.4397,62.3573,62.3756,10336.0
2023-01-23 14:40:00,68.08,68.11,68.06,68.09,8556.0,62.3756,62.4031,62.3573,62.3847,8556.0
2023-01-23 14:45:00,68.07,68.07,67.95,67.99,10658.0,62.3664,62.3664,62.2565,62.2931,10658.0
2023-01-23 14:50:00,67.98,67.98,67.86,67.88,12988.0,62.284,62.284,62.174,62.1923,12988.0
2023-01-23 14:55:00,67.88,67.98,67.88,67.9,26825.0,62.1923,62.284,62.1923,62.2107,26825.0
2023-01-23 15:00:00,67.89,67.95,67.83,67.93,18168.0,62.2015,62.2565,62.1465,62.2381,18168.0
2023-01-23 15:05:00,67.93,67.96,67.86,67.91,18215.0,62.2381,62.2656,62.174,62.2198,18215.0
2023-01-23 15:10:00,67.9,67.95,67.81,67.94,19068.0,62.2107,62.2565,62.1282,62.2473,19068.0
2023-01-23 15:15:00,67.94,67.98,67.89,67.92,19456.0,62.2473,62.284,62.2015,62.229,19456.0
2023-01-23 15:20:00,67.95,68.02,67.91,68.02,21383.0,62.2565,62.3206,62.2198,62.3206,21383.0
2023-01-23 15:25:00,68.01,68.01,67.88,67.96,25011.0,62.3114,62.3114,62.1923,62.2656,25011.0
2023-01-23 15:30:00,67.97,68.01,67.86,67.88,27724.0,62.2748,62.3114,62.174,62.1923,27724.0
2023-01-23 15:35:00,67.88,68.01,67.86,67.99,30947.0,62.1923,62.3114,62.174,62.2931,30947.0
2023-01-23 15:40:00,68.0,68.0,67.91,67.98,32746.0,62.3023,62.3023,62.2198,62.284,32746.0
2023-01-23 15:45:00,67.99,68.08,67.99,68.06,35174.0,62.2931,62.3756,62.2931,62.3573,35174.0
2023-01-23 15:50:00,68.06,68.09,67.98,68.03,61996.0,62.3573,62.3847,62.284,62.3298,61996.0
2023-01-23 15:55:00,68.02,68.08,67.99,68.0,176020.0,62.3206,62.3756,62.2931,62.3023,176020.0
2023-01-24 09:30:00,68.01,68.01,67.65,67.68,25986.0,62.3114,62.3114,61.9816,62.0091,25986.0
2023-01-24 09:35:00,67.65,67.7,67.44,67.59,12241.0,61.9816,62.0274,61.7892,61.9266,12241.0
2023-01-24 09:40:00,67.52,67.65,67.43,67.58,11617.0,61.8625,61.9816,61.78,61.9175,11617.0
2023-01-24 09:45:00,67.55,67.63,67.48,67.56,12941.0,61.89,61.9633,61.8259,61.8992,12941.0
2023-01-24 09:50:00,67.58,67.58,67.48,67.52,9270.0,61.9175,61.9175,61.8259,61.8625,9270.0
2023-01-24 09:55:00,67.52,67.61,67.31,67.35,49815.0,61.8625,61.945,61.6701,61.7067,49815.0
2023-01-24 10:00:00,67.33,67.67,67.28,67.66,16475.0,61.6884,61.9999,61.6426,61.9908,16475.0
2023-01-24 10:05:00,67.63,67.71,67.54,67.7,25143.0,61.9633,62.0366,61.8808,62.0274,25143.0
2023-01-24 10:10:00,67.69,67.79,67.65,67.73,6373.0,62.0183,62.1099,61.9816,62.0549,6373.0
2023-01-24 10:15:00,67.76,67.89,67.75,67.76,5684.0,62.0824,62.2015,62.0732,62.0824,5684.0
2023-01-24 10:20:00,67.76,67.81,67.74,67.78,9906.0,62.0824,62.1282,62.0641,62.1007,9906.0
2023-01-24 10:25:00,67.79,67.81,67.69,67.81,7573.0,62.1099,62.1282,62.0183,62.1282,7573.0
2023-01-24 10:30:00,67.79,68.0,67.79,67.97,11578.0,62.1099,62.3023,62.1099,62.2748,11578.0
2023-01-24 10:35:00,67.97,68.0,67.93,67.96,7605.0,62.2748,62.3023,62.2381,62.2656,7605.0
2023-01-24 10:40:00,67.99,68.15,67.96,68.13,7118.0,62.2931,62.4397,62.2656,62.4214,7118.0
2023-01-24 10:45:00,68.13,68.18,68.09,68.17,3298.0,62.4214,62.4672,62.3847,62.458,3298.0
2023-01-24 10:50:00,68.15,68.15,68.05,68.1,4547.0,62.4397,62.4397,62.3481,62.3939,4547.0
2023-01-24 10:55:00,68.12,68.16,68.06,68.11,4800.0,62.4122,62.4489,62.3573,62.4031,4800.0
2023-01-24 11:00:00,68.12,68.12,68.08,68.08,7642.0,62.4122,62.4122,62.3756,62.3756,7642.0
2023-01-24 11:05:00,68.07,68.07,67.91,67.94,10127.0,62.3664,62.3664,62.2198,62.2473,10127.0
2023-01-24 11:10:00,67.92,67.93,67.85,67.87,10231.0,62.229,62.2381,62.1649,62.1832,10231.0
2023-01-24 11:15:00,67.87,67.89,67.77,67.81,10275.0,62.1832,62.2015,62.0916,62.1282,10275.0
2023-01-24 11:20:00,67.79,67.88,67.78,67.86,12542.0,62.1099,62.1923,62.1007,62.174,12542.0
2023-01-24 11:25:00,67.85,67.98,67.84,67.98,5402.0,62.1649,62.284,62.1557,62.284,5402.0
2023-01-24 11:30:00,68.0,68.01,67.92,67.93,5518.0,62.3023,62.3114,62.229,62.2381,5518.0
2023-01-24 11:35:00,67.92,67.96,67.9,67.95,5675.0,62.229,62.2656,62.2107,62.2565,5675.0
2023-01-24 11:40:00,67.95,68.01,67.89,68.01,17647.0,62.2565,62.3114,62.2015,62.3114,17647.0
2023-01-24 11:45:00,68.01,68.12,68.01,68.11,22827.0,62.3114,62.4122,62.3114,62.4031,22827.0
2023-01-24 11:50:00,68.11,68.19,68.11,68.17,8403.0,62.4031,62.4764,62.4031,62.458,8403.0
2023-01-24 11:55:00,68.19,68.21,68.16,68.19,10177.0,62.4764,62.4947,62.4489,62.4764,10177.0
2023-01-24 12:00:00,68.19,68.19,67.97,68.1,20535.0,62.4764,62.4764,62.2748,62.3939,20535.0
2023-01-24 12:05:00,68.1,68.23,68.09,68.23,9878.0,62.3939,62.513,62.3847,62.513,9878.0
2023-01-24 12:10:00,68.22,68.24,68.15,68.21,8458.0,62.5038,62.5222,62.4397,62.4947,8458.0
2023-01-24 12:15:00,68.2,68.21,68.17,68.19,20234.0,62.4855,62.4947,62.458,62.4764,20234.0
2023-01-24 12:20:00,68.18,68.22,68.17,68.19,4954.0,62.4672,62.5038,62.458,62.4764,4954.0
2023-01-24 12:25:00,68.2,68.2,68.1,68.15,2830.0,62.4855,62.4855,62.3939,62.4397,2830.0
2023-01-24 12:30:00,68.14,68.15,68.08,68.09,2782.0,62.4306,62.4397,62.3756,62.3847,2782.0
2023-01-24 12:35:00,68.08,68.15,68.07,68.07,6564.0,62.3756,62.4397,62.3664,62.3664,6564.0
2023-01-24 12:40:00,68.07,68.17,68.06,68.15,11191.0,62.3664,62.458,62.3573,62.4397,11191.0
2023-01-24 12:45:00,68.15,68.2,68.14,68.17,6857.0,62.4397,62.4855,62.4306,62.458,6857.0
2023-01-24 12:50:00,68.17,68.23,68.14,68.19,9536.0,62.458,62.513,62.4306,62.4764,9536.0
2023-01-24 12:55:00,68.19,68.3,68.19,68.29,14995.0,62.4764,62.5771,62.4764,62.568,14995.0
2023-01-24 13:00:00,68.28,68.36,68.24,68.25,7306.0,62.5588,62.6321,62.5222,62.5313,7306.0
2023-01-24 13:05:00,68.24,68.37,68.24,68.35,4290.0,62.5222,62.6413,62.5222,62.623,4290.0
2023-01-24 13:10:00,68.37,68.47,68.37,68.41,7010.0,62.6413,62.7329,62.6413,62.6779,7010.0
2023-01-24 13:15:00,68.4,68.42,68.38,68.39,1820.0,62.6688,62.6871,62.6504,62.6596,1820.0
2023-01-24 13:20:00,68.41,68.42,68.35,68.36,2800.0,62.6779,62.6871,62.623,62.6321,2800.0
2023-01-24 13:25:00,68.36,68.38,68.29,68.38,9386.0,62.6321,62.6504,62.568,62.6504,9386.0
2023-01-24 13:30:00,68.38,68.38,68.27,68.27,6558.0,62.6504,62.6504,62.5497,62.5497,6558.0
2023-01-24 13:35:00,68.27,68.28,68.23,68.27,7736.0,62.5497,62.5588,62.513,62.5497,7736.0
2023-01-24 13:40:00,68.27,68.36,68.26,68.35,6091.0,62.5497,62.6321,62.5405,62.623,6091.0
2023-01-24 13:45:00,68.36,68.4,68.3,68.3,7201.0,62.6321,62.6688,62.5771,62.5771,7201.0
2023-01-24 13:50:00,68.29,68.34,68.26,68.26,9364.0,62.568,62.6138,62.5405,62.5405,9364.0
2023-01-24 13:55:00,68.28,68.31,68.26,68.28,10327.0,62.5588,62.5863,62.5405,62.5588,10327.0
2023-01-24 14:00:00,68.28,68.29,68.16,68.17,11802.0,62.5588,62.568,62.4489,62.458,11802.0
2023-01-24 14:05:00,68.16,68.21,68.16,68.19,7798.0,62.4489,62.4947,62.4489,62.4764,7798.0
2023-01-24 14:10:00,68.2,68.25,68.18,68.25,8222.0,62.4855,62.5313,62.4672,62.5313,8222.0
2023-01-24 14:15:00,68.24,68.27,68.22,68.24,8075.0,62.5222,62.5497,62.5038,62.5222,8075.0
2023-01-24 14:20:00,68.24,68.29,68.23,68.28,12732.0,62.5222,62.568,62.513,62.5588,12732.0
2023-01-24 14:25:00,68.28,68.35,68.28,68.34,6847.0,62.5588,62.623,62.5588,62.6138,6847.0
2023-01-24 14:30:00,68.34,68.39,68.34,68.36,11470.0,62.6138,62.6596,62.6138,62.6321,11470.0
2023-01-24 14:35:00,68.34,68.39,68.34,68.38,10160.0,62.6138,62.6596,62.6138,62.6504,10160.0
2023-01-24 14:40:00,68.37,68.47,68.2,68.42,211758.0,62.6413,62.7329,62.4855,62.6871,211758.0
2023-01-24 14:45:00,68.43,68.52,68.43,68.47,10870.0,62.6963,62.7787,62.6963,62.7329,10870.0
2023-01-24 14:50:00,68.48,68.58,68.47,68.58,10857.0,62.7421,62.8337,62.7329,62.8337,10857.0
2023-01-24 14:55:00,68.58,68.61,68.54,68.61,9405.0,62.8337,62.8612,62.797,62.8612,9405.0
2023-01-24 15:00:00,68.61,68.65,68.58,68.62,12437.0,62.8612,62.8978,62.8337,62.8703,12437.0
2023-01-24 15:05:00,68.61,68.61,68.53,68.54,12675.0,62.8612,62.8612,62.7879,62.797,12675.0
2023-01-24 15:10:00,68.54,68.59,68.51,68.54,14032.0,62.797,62.8428,62.7696,62.797,14032.0
2023-01-24 15:15:00,68.54,68.54,68.44,68.47,13083.0,62.797,62.797,62.7054,62.7329,13083.0
2023-01-24 15:20:00,68.46,68.48,68.42,68.47,15179.0,62.7237,62.7421,62.6871,62.7329,15179.0
2023-01-24 15:25:00,68.46,68.49,68.41,68.46,12436.0,62.7237,62.7512,62.6779,62.7237,12436.0
2023-01-24 15:30:00,68.47,68.47,68.34,68.35,10057.0,62.7329,62.7329,62.6138,62.623,10057.0
2023-01-24 15:35:00,68.34,68.43,68.34,68.43,16204.0,62.6138,62.6963,62.6138,62.6963,16204.0
2023-01-24 15:40:00,68.43,68.43,68.3,68.37,17497.0,62.6963,62.6963,62.5771,62.6413,17497.0
2023-01-24 15:45:00,68.37,68.38,68.32,68.36,18490.0,62.6413,62.6504,62.5955,62.6321,18490.0
2023-01-24 15:50:00,68.36,68.36,68.25,68.33,55780.0,62.6321,62.6321,62.5313,62.6046,55780.0
2023-01-24 15:55:00,68.32,68.38,68.26,68.35,154048.0,62.5955,62.6504,62.5405,62.623,154048.0
2023-01-25 09:30:00,68.36,68.36,67.45,67.59,36278.0,62.6321,62.6321,61.7984,61.9266,36278.0
2023-01-25 09:35:00,67.59,67.71,67.59,67.71,14628.0,61.9266,62.0366,61.9266,62.0366,14628.0
2023-01-25 09:40:00,67.71,67.91,67.69,67.88,19767.0,62.0366,62.2198,62.0183,62.1923,19767.0
2023-01-25 09:45:00,67.85,67.91,67.77,67.87,12579.0,62.1649,62.2198,62.0916,62.1832,12579.0
2023-01-25 09:50:00,67.85,67.92,67.79,67.81,30209.0,62.1649,62.229,62.1099,62.1282,30209.0
2023-01-25 09:55:00,67.82,67.83,67.71,67.75,8959.0,62.1374,62.1465,62.0366,62.0732,8959.0
2023-01-25 10:00:00,67.75,67.94,67.74,67.91,18765.0,62.0732,62.2473,62.0641,62.2198,18765.0
2023-01-25 10:05:00,67.92,68.17,67.91,68.03,14030.0,62.229,62.458,62.2198,62.3298,14030.0
2023-01-25 10:10:00,68.04,68.07,67.95,67.95,16582.0,62.3389,62.3664,62.2565,62.2565,16582.0
2023-01-25 10:15:00,67.95,67.98,67.85,67.85,19811.0,62.2565,62.284,62.1649,62.1649,19811.0
2023-01-25 10:20:00,67.84,67.89,67.76,67.79,43021.0,62.1557,62.2015,62.0824,62.1099,43021.0
2023-01-25 10:25:00,67.77,67.85,67.77,67.82,12191.0,62.0916,62.1649,62.0916,62.1374,12191.0
2023-01-25 10:30:00,67.83,67.93,67.83,67.86,14793.0,62.1465,62.2381,62.1465,62.174,14793.0
2023-01-25 10:35:00,67.9,67.94,67.74,67.74,14278.0,62.2107,62.2473,62.0641,62.0641,14278.0
2023-01-25 10:40:00,67.72,67.83,67.69,67.81,18168.0,62.0457,62.1465,62.0183,62.1282,18168.0
2023-01-25 10:45:00,67.81,67.86,67.69,67.7,15412.0,62.1282,62.174,62.0183,62.0274,15412.0
2023-01-25 10:50:00,67.68,67.72,67.63,67.68,9622.0,62.0091,62.0457,61.9633,62.0091,9622.0
2023-01-25 10:55:00,67.68,67.75,67.68,67.72,8037.0,62.0091,62.0732,62.0091,62.0457,8037.0
2023-01-25 11:00:00,67.71,67.77,67.67,67.71,12241.0,62.0366,62.0916,61.9999,62.0366,12241.0
2023-01-25 11:05:00,67.71,67.75,67.66,67.69,13479.0,62.0366,62.0732,61.9908,62.0183,13479.0
2023-01-25 11:10:00,67.68,67.69,67.57,67.59,9097.0,62.0091,62.0183,61.9083,61.9266,9097.0
2023-01-25 11:15:00,67.6,67.71,67.56,67.71,10767.0,61.9358,62.0366,61.8992,62.0366,10767.0
2023-01-25 11:20:00,67.68,67.79,67.67,67.79,12239.0,62.0091,62.1099,61.9999,62.1099,12239.0
2023-01-25 11:25:00,67.78,67.87,67.74,67.84,12353.0,62.1007,62.1832,62.0641,62.1557,12353.0
2023-01-25 11:30:00,67.86,67.88,67.81,67.86,11762.0,62.174,62.1923,62.1282,62.174,11762.0
2023-01-25 11:35:00,67.86,67.9,67.83,67.86,9028.0,62.174,62.2107,62.1465,62.174,9028.0
2023-01-25 11:40:00,67.87,67.88,67.77,67.79,14032.0,62.1832,62.1923,62.0916,62.1099,14032.0
2023-01-25 11:45:00,67.78,67.81,67.71,67.81,22657.0,62.1007,62.1282,62.0366,62.1282,22657.0
2023-01-25 11:50:00,67.82,67.92,67.78,67.89,12867.0,62.1374,62.229,62.1007,62.2015,12867.0
2023-01-25 11:55:00,67.89,67.9,67.84,67.87,18120.0,62.2015,62.2107,62.1557,62.1832,18120.0
2023-01-25 12:00:00,67.84,67.9,67.82,67.83,29715.0,62.1557,62.2107,62.1374,62.1465,29715.0
2023-01-25 12:05:00,67.83,67.84,67.74,67.84,44246.0,62.1465,62.1557,62.0641,62.1557,44246.0
2023-01-25 12:10:00,67.85,67.86,67.74,67.76,10272.0,62.1649,62.174,62.0641,62.0824,10272.0
2023-01-25 12:15:00,67.76,67.8,67.64,67.67,40395.0,62.0824,62.119,61.9724,61.9999,40395.0
2023-01-25 12:20:00,67.68,67.72,67.66,67.72,8296.0,62.0091,62.0457,61.9908,62.0457,8296.0
2023-01-25 12:25:00,67.75,67.77,67.73,67.75,7828.0,62.0732,62.0916,62.0549,62.0732,7828.0
2023-01-25 12:30:00,67.76,67.86,67.76,67.82,18851.0,62.0824,62.174,62.0824,62.1374,18851.0
2023-01-25 12:35:00,67.81,67.87,67.8,67.85,11213.0,62.1282,62.1832,62.119,62.1649,11213.0
2023-01-25 12:40:00,67.84,67.88,67.82,67.87,6893.0,62.1557,62.1923,62.1374,62.1832,6893.0
2023-01-25 12:45:00,67.87,67.94,67.86,67.9,12811.0,62.1832,62.2473,62.174,62.2107,12811.0
2023-01-25 12:50:00,67.9,67.94,67.89,67.93,24410.0,62.2107,62.2473,62.2015,62.2381,24410.0
2023-01-25 12:55:00,67.94,67.97,67.91,67.96,14230.0,62.2473,62.2748,62.2198,62.2656,14230.0
2023-01-25 13:00:00,67.97,68.04,67.93,67.98,19377.0,62.2748,62.3389,62.2381,62.284,19377.0
2023-01-25 13:05:00,67.98,68.09,67.97,68.03,9800.0,62.284,62.3847,62.2748,62.3298,9800.0
2023-01-25 13:10:00,68.03,68.12,68.01,68.11,10702.0,62.3298,62.4122,62.3114,62.4031,10702.0
2023-01-25 13:15:00,68.08,68.1,68.06,68.09,6007.0,62.3756,62.3939,62.3573,62.3847,6007.0
2023-01-25 13:20:00,68.09,68.19,68.08,68.11,15705.0,62.3847,62.4764,62.3756,62.4031,15705.0
2023-01-25 13:25:00,68.12,68.18,68.12,68.17,8505.0,62.4122,62.4672,62.4122,62.458,8505.0
2023-01-25 13:30:00,68.18,68.2,68.12,68.15,21432.0,62.4672,62.4855,62.4122,62.4397,21432.0
2023-01-25 13:35:00,68.16,68.22,68.14,68.21,6977.0,62.4489,62.5038,62.4306,62.4947,6977.0
2023-01-25 13:40:00,68.21,68.23,68.16,68.17,16764.0,62.4947,62.513,62.4489,62.458,16764.0
2023-01-25 13:45:00,68.14,68.25,68.14,68.25,24361.0,62.4306,62.5313,62.4306,62.5313,24361.0
2023-01-25 13:50:00,68.25,68.25,68.15,68.15,12482.0,62.5313,62.5313,62.4397,62.4397,12482.0
2023-01-25 13:55:00,68.16,68.22,68.16,68.22,18178.0,62.4489,62.5038,62.4489,62.5038,18178.0
2023-01-25 14:00:00,68.22,68.27,68.19,68.23,9151.0,62.5038,62.5497,62.4764,62.513,9151.0
2023-01-25 14:05:00,68.23,68.29,68.23,68.27,11008.0,62.513,62.568,62.513,62.5497,11008.0
2023-01-25 14:10:00,68.26,68.35,68.25,68.34,10505.0,62.5405,62.623,62.5313,62.6138,10505.0
2023-01-25 14:15:00,68.34,68.39,68.33,68.37,16621.0,62.6138,62.6596,62.6046,62.6413,16621.0
2023-01-25 14:20:00,68.37,68.37,68.22,68.24,31323.0,62.6413,62.6413,62.5038,62.5222,31323.0
2023-01-25 14:25:00,68.22,68.22,68.09,68.14,9740.0,62.5038,62.5038,62.3847,62.4306,9740.0
2023-01-25 14:30:00,68.15,68.19,68.14,68.14,19511.0,62.4397,62.4764,62.4306,62.4306,19511.0
2023-01-25 14:35:00,68.13,68.15,68.07,68.09,11034.0,62.4214,62.4397,62.3664,62.3847,11034.0
2023-01-25 14:40:00,68.1,68.17,68.1,68.15,13039.0,62.3939,62.458,62.3939,62.4397,13039.0
2023-01-25 14:45:00,68.14,68.19,68.1,68.17,15986.0,62.4306,62.4764,62.3939,62.458,15986.0
2023-01-25 14:50:00,68.18,68.21,68.14,68.19,10657.0,62.4672,62.4947,62.4306,62.4764,10657.0
2023-01-25 14:55:00,68.18,68.22,68.1,68.1,20110.0,62.4672,62.5038,62.3939,62.3939,20110.0
2023-01-25 15:00:00,68.11,68.21,68.1,68.19,25093.0,62.4031,62.4947,62.3939,62.4764,25093.0
2023-01-25 15:05:00,68.19,68.22,68.14,68.21,17452.0,62.4764,62.5038,62.4306,62.4947,17452.0
2023-01-25 15:10:00,68.21,68.22,68.17,68.19,12513.0,62.4947,62.5038,62.458,62.4764,12513.0
2023-01-25 15:15:00,68.19,68.24,68.15,68.17,29198.0,62.4764,62.5222,62.4397,62.458,29198.0
2023-01-25 15:20:00,68.17,68.25,68.15,68.21,26566.0,62.458,62.5313,62.4397,62.4947,26566.0
2023-01-25 15:25:00,68.21,68.28,68.18,68.28,33520.0,62.4947,62.5588,62.4672,62.5588,33520.0
2023-01-25 15:30:00,68.28,68.36,68.28,68.35,17324.0,62.5588,62.6321,62.5588,62.623,17324.0
2023-01-25 15:35:00,68.35,68.36,68.28,68.32,20462.0,62.623,62.6321,62.5588,62.5955,20462.0
2023-01-25 15:40:00,68.32,68.34,68.29,68.33,25250.0,62.5955,62.6138,62.568,62.6046,25250.0
2023-01-25 15:45:00,68.32,68.32,68.25,68.29,26980.0,62.5955,62.5955,62.5313,62.568,26980.0
2023-01-25 15:50:00,68.29,68.4,68.27,68.37,65990.0,62.568,62.6688,62.5497,62.6413,65990.0
2023-01-25 15:55:00,68.38,68.56,68.37,68.54,229114.0,62.6504,62.8154,62.6413,62.797,229114.0
2023-01-26 09:30:00,67.68,68.65,67.68,68.54,70494.0,62.0091,62.8978,62.0091,62.797,70494.0
2023-01-26 09:35:00,68.5,68.6,68.03,68.47,23510.0,62.7604,62.852,62.3298,62.7329,23510.0
2023-01-26 09:40:00,68.5,68.53,68.28,68.34,11985.0,62.7604,62.7879,62.5588,62.6138,11985.0
2023-01-26 09:45:00,68.34,68.47,68.26,68.3,33754.0,62.6138,62.7329,62.5405,62.5771,33754.0
2023-01-26 09:50:00,68.32,68.55,68.32,68.51,27979.0,62.5955,62.8062,62.5955,62.7696,27979.0
2023-01-26 09:55:00,68.48,68.67,68.42,68.67,31320.0,62.7421,62.9161,62.6871,62.9161,31320.0
2023-01-26 10:00:00,68.64,68.9,68.52,68.9,31761.0,62.8887,63.1269,62.7787,63.1269,31761.0
2023-01-26 10:05:00,68.89,68.93,68.84,68.93,19041.0,63.1177,63.1544,63.0719,63.1544,19041.0
2023-01-26 10:10:00,68.92,69.11,68.88,69.04,16269.0,63.1452,63.3193,63.1085,63.2551,16269.0
2023-01-26 10:15:00,69.06,69.34,69.06,69.33,19554.0,63.2735,63.53,63.2735,63.5208,19554.0
2023-01-26 10:20:00,69.33,69.35,69.26,69.33,30526.0,63.5208,63.5392,63.4567,63.5208,30526.0
2023-01-26 10:25:00,69.33,69.48,69.31,69.41,19535.0,63.5208,63.6583,63.5025,63.5941,19535.0
2023-01-26 10:30:00,69.4,69.42,69.22,69.22,22866.0,63.585,63.6033,63.4201,63.4201,22866.0
2023-01-26 10:35:00,69.24,69.24,69.0,69.06,18954.0,63.4384,63.4384,63.2185,63.2735,18954.0
2023-01-26 10:40:00,69.07,69.09,68.91,69.01,25979.0,63.2826,63.301,63.136,63.2277,25979.0
2023-01-26 10:45:00,69.01,69.24,69.0,69.22,13257.0,63.2277,63.4384,63.2185,63.4201,13257.0
2023-01-26 10:50:00,69.25,69.27,69.13,69.18,34870.0,63.4475,63.4659,63.3376,63.3834,34870.0
2023-01-26 10:55:00,69.18,69.19,69.05,69.09,49995.0,63.3834,63.3926,63.2643,63.301,49995.0
2023-01-26 11:00:00,69.06,69.13,69.04,69.09,20900.0,63.2735,63.3376,63.2551,63.301,20900.0
2023-01-26 11:05:00,69.09,69.21,69.08,69.2,11775.0,63.301,63.4109,63.2918,63.4017,11775.0
2023-01-26 11:10:00,69.21,69.29,69.16,69.2,22483.0,63.4109,63.4842,63.3651,63.4017,22483.0
2023-01-26 11:15:00,69.23,69.25,68.81,68.87,156364.0,63.4292,63.4475,63.0444,63.0994,156364.0
2023-01-26 11:20:00,68.86,68.86,68.68,68.68,24446.0,63.0902,63.0902,62.9253,62.9253,24446.0
2023-01-26 11:25:00,68.69,68.8,68.66,68.7,8632.0,62.9345,63.0353,62.907,62.9436,8632.0
2023-01-26 11:30:00,68.69,68.79,68.64,68.79,50190.0,62.9345,63.0261,62.8887,63.0261,50190.0
2023-01-26 11:35:00,68.83,68.83,68.7,68.71,15835.0,63.0627,63.0627,62.9436,62.9528,15835.0
2023-01-26 11:40:00,68.7,68.72,68.6,68.62,22505.0,62.9436,62.962,62.852,62.8703,22505.0
2023-01-26 11:45:00,68.62,68.66,68.57,68.63,79664.0,62.8703,62.907,62.8245,62.8795,79664.0
2023-01-26 11:50:00,68.64,68.76,68.6,68.74,45877.0,62.8887,62.9986,62.852,62.9803,45877.0
2023-01-26 11:55:00,68.73,68.87,68.7,68.87,12175.0,62.9711,63.0994,62.9436,63.0994,12175.0
2023-01-26 12:00:00,68.88,69.0,68.86,68.99,61077.0,63.1085,63.2185,63.0902,63.2093,61077.0
2023-01-26 12:05:00,68.99,69.06,68.9,69.06,36082.0,63.2093,63.2735,63.1269,63.2735,36082.0
2023-01-26 12:10:00,69.05,69.1,69.0,69.09,22315.0,63.2643,63.3101,63.2185,63.301,22315.0
2023-01-26 12:15:00,69.1,69.14,69.05,69.12,11653.0,63.3101,63.3468,63.2643,63.3284,11653.0
2023-01-26 12:20:00,69.14,69.14,69.06,69.06,9688.0,63.3468,63.3468,63.2735,63.2735,9688.0
2023-01-26 12:25:00,69.06,69.06,68.97,69.04,8345.0,63.2735,63.2735,63.191,63.2551,8345.0
2023-01-26 12:30:00,69.03,69.05,69.0,69.03,7613.0,63.246,63.2643,63.2185,63.246,7613.0
2023-01-26 12:35:00,69.02,69.1,69.01,69.09,9650.0,63.2368,63.3101,63.2277,63.301,9650.0
2023-01-26 12:40:00,69.09,69.18,69.07,69.14,20731.0,63.301,63.3834,63.2826,63.3468,20731.0
2023-01-26 12:45:00,69.15,69.15,68.98,69.04,21096.0,63.3559,63.3559,63.2002,63.2551,21096.0
2023-01-26 12:50:00,69.06,69.13,69.05,69.1,5084.0,63.2735,63.3376,63.2643,63.3101,5084.0
2023-01-26 12:55:00,69.09,69.1,69.0,69.01,13158.0,63.301,63.3101,63.2185,63.2277,13158.0
2023-01-26 13:00:00,69.0,69.19,69.0,69.17,16379.0,63.2185,63.3926,63.2185,63.3742,16379.0
2023-01-26 13:05:00,69.19,69.19,69.06,69.12,11836.0,63.3926,63.3926,63.2735,63.3284,11836.0
2023-01-26 13:10:00,69.12,69.13,69.04,69.07,16506.0,63.3284,63.3376,63.2551,63.2826,16506.0
2023-01-26 13:15:00,69.05,69.06,68.95,68.97,8960.0,63.2643,63.2735,63.1727,63.191,8960.0
2023-01-26 13:20:00,68.97,69.07,68.96,69.07,19261.0,63.191,63.2826,63.1818,63.2826,19261.0
2023-01-26 13:25:00,69.08,69.1,68.99,69.03,19312.0,63.2918,63.3101,63.2093,63.246,19312.0
2023-01-26 13:30:00,69.02,69.06,68.99,68.99,9264.0,63.2368,63.2735,63.2093,63.2093,9264.0
2023-01-26 13:35:00,69.0,69.09,69.0,69.09,8812.0,63.2185,63.301,63.2185,63.301,8812.0
2023-01-26 13:40:00,69.08,69.09,69.0,69.01,12390.0,63.2918,63.301,63.2185,63.2277,12390.0
2023-01-26 13:45:00,69.02,69.1,69.02,69.02,10209.0,63.2368,63.3101,63.2368,63.2368,10209.0
2023-01-26 13:50:00,69.02,69.02,68.89,68.89,92918.0,63.2368,63.2368,63.1177,63.1177,92918.0
2023-01-26 13:55:00,68.89,68.94,68.87,68.93,8451.0,63.1177,63.1635,63.0994,63.1544,8451.0
2023-01-26 14:00:00,68.92,69.0,68.9,68.98,12373.0,63.1452,63.2185,63.1269,63.2002,12373.0
2023-01-26 14:05:00,68.98,69.01,68.86,69.0,117632.0,63.2002,63.2277,63.0902,63.2185,117632.0
2023-01-26 14:10:00,69.01,69.11,69.0,69.08,12010.0,63.2277,63.3193,63.2185,63.2918,12010.0
2023-01-26 14:15:00,69.09,69.13,69.06,69.07,19467.0,63.301,63.3376,63.2735,63.2826,19467.0
2023-01-26 14:20:00,69.06,69.06,69.0,69.01,12631.0,63.2735,63.2735,63.2185,63.2277,12631.0
2023-01-26 14:25:00,69.01,69.01,68.89,68.95,22399.0,63.2277,63.2277,63.1177,63.1727,22399.0
2023-01-26 14:30:00,68.95,68.99,68.92,68.97,18162.0,63.1727,63.2093,63.1452,63.191,18162.0
2023-01-26 14:35:00,68.97,68.97,68.86,68.87,13430.0,63.191,63.191,63.0902,63.0994,13430.0
2023-01-26 14:40:00,68.87,68.88,68.83,68.86,8380.0,63.0994,63.1085,63.0627,63.0902,8380.0
2023-01-26 14:45:00,68.86,68.86,68.75,68.77,63494.0,63.0902,63.0902,62.9894,63.0078,63494.0
2023-01-26 14:50:00,68.76,68.78,68.73,68.74,9160.0,62.9986,63.0169,62.9711,62.9803,9160.0
2023-01-26 14:55:00,68.74,68.75,68.71,68.73,8962.0,62.9803,62.9894,62.9528,62.9711,8962.0
2023-01-26 15:00:00,68.72,68.77,68.71,68.77,13300.0,62.962,63.0078,62.9528,63.0078,13300.0
2023-01-26 15:05:00,68.77,68.86,68.76,68.85,27395.0,63.0078,63.0902,62.9986,63.0811,27395.0
2023-01-26 15:10:00,68.86,68.97,68.85,68.97,20021.0,63.0902,63.191,63.0811,63.191,20021.0
2023-01-26 15:15:00,68.96,69.02,68.95,69.0,26436.0,63.1818,63.2368,63.1727,63.2185,26436.0
2023-01-26 15:20:00,69.01,69.02,68.91,69.0,47275.0,63.2277,63.2368,63.136,63.2185,47275.0
2023-01-26 15:25:00,69.0,69.0,68.92,68.92,88475.0,63.2185,63.2185,63.1452,63.1452,88475.0
2023-01-26 15:30:00,68.92,68.97,68.86,68.97,24843.0,63.1452,63.191,63.0902,63.191,24843.0
2023-01-26 15:35:00,68.97,69.01,68.87,68.89,23054.0,63.191,63.2277,63.0994,63.1177,23054.0
2023-01-26 15:40:00,68.88,68.91,68.78,68.81,246725.0,63.1085,63.136,63.0169,63.0444,246725.0
2023-01-26 15:45:00,68.79,68.83,68.76,68.8,29494.0,63.0261,63.0627,62.9986,63.0353,29494.0
2023-01-26 15:50:00,68.8,68.8,68.62,68.67,82468.0,63.0353,63.0353,62.8703,62.9161,82468.0
2023-01-26 15:55:00,68.66,68.82,68.66,68.8,143025.0,62.907,63.0536,62.907,63.0353,143025.0
2023-01-27 09:30:00,68.48,69.02,68.04,68.11,41417.0,62.7421,63.2368,62.3389,62.4031,41417.0
2023-01-27 09:35:00,68.1,68.14,67.92,67.95,35714.0,62.3939,62.4306,62.229,62.2565,35714.0
2023-01-27 09:40:00,67.92,68.04,67.9,67.96,27426.0,62.229,62.3389,62.2107,62.2656,27426.0
2023-01-27 09:45:00,67.98,68.01,67.87,67.91,33374.0,62.284,62.3114,62.1832,62.2198,33374.0
2023-01-27 09:50:00,67.92,67.96,67.81,67.94,25284.0,62.229,62.2656,62.1282,62.2473,25284.0
2023-01-27 09:55:00,67.96,67.98,67.83,67.89,120254.0,62.2656,62.284,62.1465,62.2015,120254.0
2023-01-27 10:00:00,67.91,68.19,67.84,68.12,54778.0,62.2198,62.4764,62.1557,62.4122,54778.0
2023-01-27 10:05:00,68.12,68.25,68.09,68.22,12041.0,62.4122,62.5313,62.3847,62.5038,12041.0
2023-01-27 10:10:00,68.22,68.35,68.19,68.21,15464.0,62.5038,62.623,62.4764,62.4947,15464.0
2023-01-27 10:15:00,68.2,68.34,68.19,68.22,42257.0,62.4855,62.6138,62.4764,62.5038,42257.0
2023-01-27 10:20:00,68.23,68.3,68.17,68.26,30142.0,62.513,62.5771,62.458,62.5405,30142.0
2023-01-27 10:25:00,68.27,68.34,68.2,68.33,33868.0,62.5497,62.6138,62.4855,62.6046,33868.0
2023-01-27 10:30:00,68.36,68.43,68.33,68.33,13614.0,62.6321,62.6963,62.6046,62.6046,13614.0
2023-01-27 10:35:00,68.32,68.37,68.26,68.36,20853.0,62.5955,62.6413,62.5405,62.6321,20853.0
2023-01-27 10:40:00,68.34,68.35,68.2,68.23,16929.0,62.6138,62.623,62.4855,62.513,16929.0
2023-01-27 10:45:00,68.24,68.26,68.04,68.06,12660.0,62.5222,62.5405,62.3389,62.3573,12660.0
2023-01-27 10:50:00,68.06,68.06,67.98,67.99,10497.0,62.3573,62.3573,62.284,62.2931,10497.0
2023-01-27 10:55:00,67.97,68.0,67.93,67.99,16239.0,62.2748,62.3023,62.2381,62.2931,16239.0
2023-01-27 11:00:00,67.98,68.17,67.98,68.06,630615.0,62.284,62.458,62.284,62.3573,630615.0
2023-01-27 11:05:00,68.06,68.23,68.06,68.16,23996.0,62.3573,62.513,62.3573,62.4489,23996.0
2023-01-27 11:10:00,68.16,68.16,68.07,68.16,15545.0,62.4489,62.4489,62.3664,62.4489,15545.0
2023-01-27 11:15:00,68.16,68.24,68.12,68.15,14838.0,62.4489,62.5222,62.4122,62.4397,14838.0
2023-01-27 11:20:00,68.14,68.18,68.12,68.12,14112.0,62.4306,62.4672,62.4122,62.4122,14112.0
2023-01-27 11:25:00,68.13,68.17,68.11,68.13,7582.0,62.4214,62.458,62.4031,62.4214,7582.0
2023-01-27 11:30:00,68.13,68.23,68.12,68.21,17607.0,62.4214,62.513,62.4122,62.4947,17607.0
2023-01-27 11:35:00,68.21,68.22,68.12,68.14,12451.0,62.4947,62.5038,62.4122,62.4306,12451.0
2023-01-27 11:40:00,68.15,68.24,68.15,68.22,13330.0,62.4397,62.5222,62.4397,62.5038,13330.0
2023-01-27 11:45:00,68.22,68.38,68.21,68.36,9378.0,62.5038,62.6504,62.4947,62.6321,9378.0
2023-01-27 11:50:00,68.35,68.4,68.33,68.37,7803.0,62.623,62.6688,62.6046,62.6413,7803.0
2023-01-27 11:55:00,68.37,68.49,68.36,68.47,19246.0,62.6413,62.7512,62.6321,62.7329,19246.0
2023-01-27 12:00:00,68.47,68.5,68.38,68.41,12241.0,62.7329,62.7604,62.6504,62.6779,12241.0
2023-01-27 12:05:00,68.4,68.44,68.35,68.39,12841.0,62.6688,62.7054,62.623,62.6596,12841.0
2023-01-27 12:10:00,68.39,68.46,68.38,68.42,12178.0,62.6596,62.7237,62.6504,62.6871,12178.0
2023-01-27 12:15:00,68.43,68.5,68.42,68.48,10829.0,62.6963,62.7604,62.6871,62.7421,10829.0
2023-01-27 12:20:00,68.47,68.49,68.41,68.42,8652.0,62.7329,62.7512,62.6779,62.6871,8652.0
2023-01-27 12:25:00,68.42,68.42,68.29,68.35,33465.0,62.6871,62.6871,62.568,62.623,33465.0
2023-01-27 12:30:00,68.34,68.44,68.32,68.44,9454.0,62.6138,62.7054,62.5955,62.7054,9454.0
2023-01-27 12:35:00,68.43,68.46,68.37,68.42,25168.0,62.6963,62.7237,62.6413,62.6871,25168.0
2023-01-27 12:40:00,68.41,68.43,68.35,68.4,29158.0,62.6779,62.6963,62.623,62.6688,29158.0
2023-01-27 12:45:00,68.42,68.45,68.42,68.44,13744.0,62.6871,62.7146,62.6871,62.7054,13744.0
2023-01-27 12:50:00,68.44,68.44,68.37,68.4,10307.0,62.7054,62.7054,62.6413,62.6688,10307.0
2023-01-27 12:55:00,68.39,68.42,68.36,68.36,7603.0,62.6596,62.6871,62.6321,62.6321,7603.0
2023-01-27 13:00:00,68.37,68.4,68.31,68.31,9677.0,62.6413,62.6688,62.5863,62.5863,9677.0
2023-01-27 13:05:00,68.31,68.36,68.29,68.31,17574.0,62.5863,62.6321,62.568,62.5863,17574.0
2023-01-27 13:10:00,68.3,68.32,68.24,68.26,10485.0,62.5771,62.5955,62.5222,62.5405,10485.0
2023-01-27 13:15:00,68.25,68.3,68.23,68.3,9298.0,62.5313,62.5771,62.513,62.5771,9298.0
2023-01-27 13:20:00,68.3,68.31,68.26,68.27,12888.0,62.5771,62.5863,62.5405,62.5497,12888.0
2023-01-27 13:25:00,68.26,68.26,68.18,68.2,10317.0,62.5405,62.5405,62.4672,62.4855,10317.0
2023-01-27 13:30:00,68.2,68.3,68.19,68.29,49029.0,62.4855,62.5771,62.4764,62.568,49029.0
2023-01-27 13:35:00,68.31,68.35,68.28,68.32,10112.0,62.5863,62.623,62.5588,62.5955,10112.0
2023-01-27 13:40:00,68.3,68.36,68.23,68.3,183217.0,62.5771,62.6321,62.513,62.5771,183217.0
2023-01-27 13:45:00,68.3,68.4,68.29,68.35,11379.0,62.5771,62.6688,62.568,62.623,11379.0
2023-01-27 13:50:00,68.34,68.38,68.33,68.37,9753.0,62.6138,62.6504,62.6046,62.6413,9753.0
2023-01-27 13:55:00,68.37,68.53,68.36,68.5,30188.0,62.6413,62.7879,62.6321,62.7604,30188.0
2023-01-27 14:00:00,68.51,68.62,68.48,68.54,44481.0,62.7696,62.8703,62.7421,62.797,44481.0
2023-01-27 14:05:00,68.55,68.59,68.52,68.55,35848.0,62.8062,62.8428,62.7787,62.8062,35848.0
2023-01-27 14:10:00,68.57,68.6,68.55,68.55,8296.0,62.8245,62.852,62.8062,62.8062,8296.0
2023-01-27 14:15:00,68.54,68.57,68.51,68.54,10674.0,62.797,62.8245,62.7696,62.797,10674.0
2023-01-27 14:20:00,68.54,68.55,68.48,68.51,12405.0,62.797,62.8062,62.7421,62.7696,12405.0
2023-01-27 14:25:00,68.5,68.54,68.48,68.5,7479.0,62.7604,62.797,62.7421,62.7604,7479.0
2023-01-27 14:30:00,68.5,68.6,68.49,68.58,29780.0,62.7604,62.852,62.7512,62.8337,29780.0
2023-01-27 14:35:00,68.6,68.61,68.55,68.59,10543.0,62.852,62.8612,62.8062,62.8428,10543.0
2023-01-27 14:40:00,68.58,68.63,68.55,68.63,12961.0,62.8337,62.8795,62.8062,62.8795,12961.0
2023-01-27 14:45:00,68.62,68.72,68.62,68.7,17413.0,62.8703,62.962,62.8703,62.9436,17413.0
2023-01-27 14:50:00,68.7,68.77,68.7,68.77,31958.0,62.9436,63.0078,62.9436,63.0078,31958.0
2023-01-27 14:55:00,68.77,68.81,68.73,68.73,11975.0,63.0078,63.0444,62.9711,62.9711,11975.0
2023-01-27 15:00:00,68.74,68.76,68.71,68.72,13413.0,62.9803,62.9986,62.9528,62.962,13413.0
2023-01-27 15:05:00,68.72,68.74,68.68,68.72,13443.0,62.962,62.9803,62.9253,62.962,13443.0
2023-01-27 15:10:00,68.71,68.76,68.58,68.58,14340.0,62.9528,62.9986,62.8337,62.8337,14340.0
2023-01-27 15:15:00,68.58,68.65,68.57,68.65,12456.0,62.8337,62.8978,62.8245,62.8978,12456.0
2023-01-27 15:20:00,68.65,68.66,68.58,68.64,25560.0,62.8978,62.907,62.8337,62.8887,25560.0
2023-01-27 15:25:00,68.64,68.64,68.51,68.57,15551.0,62.8887,62.8887,62.7696,62.8245,15551.0
2023-01-27 15:30:00,68.57,68.64,68.54,68.63,15490.0,62.8245,62.8887,62.797,62.8795,15490.0
2023-01-27 15:35:00,68.64,68.69,68.6,68.67,28973.0,62.8887,62.9345,62.852,62.9161,28973.0
2023-01-27 15:40:00,68.67,68.72,68.61,68.62,20241.0,62.9161,62.962,62.8612,62.8703,20241.0
2023-01-27 15:45:00,68.62,68.62,68.49,68.51,20053.0,62.8703,62.8703,62.7512,62.7696,20053.0
2023-01-27 15:50:00,68.5,68.5,68.31,68.38,46318.0,62.7604,62.7604,62.5863,62.6504,46318.0
2023-01-27 15:55:00,68.39,68.44,68.3,68.42,153744.0,62.6596,62.7054,62.5771,62.6871,153744.0
2023-01-30 09:30:00,68.18,68.33,67.74,68.33,35803.0,62.4672,62.6046,62.0641,62.6046,35803.0
2023-01-30 09:35:00,68.35,68.38,68.28,68.33,13787.0,62.623,62.6504,62.5588,62.6046,13787.0
2023-01-30 09:40:00,68.33,68.36,68.23,68.29,13169.0,62.6046,62.6321,62.513,62.568,13169.0
2023-01-30 09:45:00,68.28,68.4,68.23,68.29,23033.0,62.5588,62.6688,62.513,62.568,23033.0
2023-01-30 09:50:00,68.3,68.34,68.26,68.29,10301.0,62.5771,62.6138,62.5405,62.568,10301.0
2023-01-30 09:55:00,68.29,68.37,68.26,68.33,12031.0,62.568,62.6413,62.5405,62.6046,12031.0
2023-01-30 10:00:00,68.33,68.44,68.31,68.42,34306.0,62.6046,62.7054,62.5863,62.6871,34306.0
2023-01-30 10:05:00,68.41,68.53,68.41,68.5,25364.0,62.6779,62.7879,62.6779,62.7604,25364.0
2023-01-30 10:10:00,68.52,68.58,68.48,68.58,21251.0,62.7787,62.8337,62.7421,62.8337,21251.0
2023-01-30 10:15:00,68.58,68.66,68.55,68.64,22644.0,62.8337,62.907,62.8062,62.8887,22644.0
2023-01-30 10:20:00,68.64,68.71,68.63,68.64,43164.0,62.8887,62.9528,62.8795,62.8887,43164.0
2023-01-30 10:25:00,68.65,68.73,68.64,68.7,22093.0,62.8978,62.9711,62.8887,62.9436,22093.0
2023-01-30 10:30:00,68.71,68.78,68.58,68.61,19444.0,62.9528,63.0169,62.8337,62.8612,19444.0
2023-01-30 10:35:00,68.6,68.74,68.6,68.74,32997.0,62.852,62.9803,62.852,62.9803,32997.0
2023-01-30 10:40:00,68.76,68.77,68.65,68.68,49256.0,62.9986,63.0078,62.8978,62.9253,49256.0
2023-01-30 10:45:00,68.67,68.68,68.53,68.63,77491.0,62.9161,62.9253,62.7879,62.8795,77491.0
2023-01-30 10:50:00,68.63,68.65,68.46,68.5,40561.0,62.8795,62.8978,62.7237,62.7604,40561.0
2023-01-30 10:55:00,68.5,68.5,68.41,68.47,49631.0,62.7604,62.7604,62.6779,62.7329,49631.0
2023-01-30 11:00:00,68.46,68.55,68.45,68.49,14063.0,62.7237,62.8062,62.7146,62.7512,14063.0
2023-01-30 11:05:00,68.49,68.55,68.44,68.46,12981.0,62.7512,62.8062,62.7054,62.7237,12981.0
2023-01-30 11:10:00,68.45,68.61,68.45,68.55,13315.0,62.7146,62.8612,62.7146,62.8062,13315.0
2023-01-30 11:15:00,68.54,68.59,68.5,68.52,18626.0,62.797,62.8428,62.7604,62.7787,18626.0
2023-01-30 11:20:00,68.52,68.52,68.4,68.41,7101.0,62.7787,62.7787,62.6688,62.6779,7101.0
2023-01-30 11:25:00,68.4,68.43,68.34,68.43,16615.0,62.6688,62.6963,62.6138,62.6963,16615.0
2023-01-30 11:30:00,68.45,68.5,68.41,68.43,13861.0,62.7146,62.7604,62.6779,62.6963,13861.0
2023-01-30 11:35:00,68.42,68.44,68.36,68.43,8367.0,62.6871,62.7054,62.6321,62.6963,8367.0
2023-01-30 11:40:00,68.42,68.44,68.3,68.34,10555.0,62.6871,62.7054,62.5771,62.6138,10555.0
2023-01-30 11:45:00,68.35,68.36,68.18,68.2,24937.0,62.623,62.6321,62.4672,62.4855,24937.0
2023-01-30 11:50:00,68.2,68.36,68.2,68.34,15770.0,62.4855,62.6321,62.4855,62.6138,15770.0
2023-01-30 11:55:00,68.33,68.4,68.28,68.4,18889.0,62.6046,62.6688,62.5588,62.6688,18889.0
2023-01-30 12:00:00,68.38,68.41,68.35,68.36,10022.0,62.6504,62.6779,62.623,62.6321,10022.0
2023-01-30 12:05:00,68.37,68.46,68.37,68.44,8658.0,62.6413,62.7237,62.6413,62.7054,8658.0
2023-01-30 12:10:00,68.43,68.46,68.38,68.46,16492.0,62.6963,62.7237,62.6504,62.7237,16492.0
2023-01-30 12:15:00,68.45,68.51,68.41,68.49,36505.0,62.7146,62.7696,62.6779,62.7512,36505.0
2023-01-30 12:20:00,68.49,68.61,68.49,68.57,43882.0,62.7512,62.8612,62.7512,62.8245,43882.0
2023-01-30 12:25:00,68.58,68.6,68.49,68.51,13941.0,62.8337,62.852,62.7512,62.7696,13941.0
2023-01-30 12:30:00,68.5,68.56,68.48,68.51,21078.0,62.7604,62.8154,62.7421,62.7696,21078.0
2023-01-30 12:35:00,68.51,68.53,68.46,68.47,17066.0,62.7696,62.7879,62.7237,62.7329,17066.0
2023-01-30 12:40:00,68.46,68.52,68.45,68.48,15835.0,62.7237,62.7787,62.7146,62.7421,15835.0
2023-01-30 12:45:00,68.48,68.48,68.41,68.44,6156.0,62.7421,62.7421,62.6779,62.7054,6156.0
2023-01-30 12:50:00,68.45,68.46,68.39,68.39,10468.0,62.7146,62.7237,62.6596,62.6596,10468.0
2023-01-30 12:55:00,68.4,68.4,68.3,68.31,8746.0,62.6688,62.6688,62.5771,62.5863,8746.0
2023-01-30 13:00:00,68.3,68.3,68.24,68.27,13810.0,62.5771,62.5771,62.5222,62.5497,13810.0
2023-01-30 13:05:00,68.28,68.31,68.27,68.29,11783.0,62.5588,62.5863,62.5497,62.568,11783.0
2023-01-30 13:10:00,68.28,68.39,68.27,68.36,16882.0,62.5588,62.6596,62.5497,62.6321,16882.0
2023-01-30 13:15:00,68.35,68.47,68.27,68.43,25766.0,62.623,62.7329,62.5497,62.6963,25766.0
2023-01-30 13:20:00,68.43,68.51,68.43,68.5,8156.0,62.6963,62.7696,62.6963,62.7604,8156.0
2023-01-30 13:25:00,68.49,68.49,68.4,68.46,13326.0,62.7512,62.7512,62.6688,62.7237,13326.0
2023-01-30 13:30:00,68.46,68.47,68.4,68.42,12924.0,62.7237,62.7329,62.6688,62.6871,12924.0
2023-01-30 13:35:00,68.42,68.42,68.33,68.34,10112.0,62.6871,62.6871,62.6046,62.6138,10112.0
2023-01-30 13:40:00,68.34,68.37,68.31,68.34,8934.0,62.6138,62.6413,62.5863,62.6138,8934.0
2023-01-30 13:45:00,68.35,68.41,68.34,68.41,12467.0,62.623,62.6779,62.6138,62.6779,12467.0
2023-01-30 13:50:00,68.41,68.42,68.35,68.39,10035.0,62.6779,62.6871,62.623,62.6596,10035.0
2023-01-30 13:55:00,68.39,68.4,68.31,68.36,8754.0,62.6596,62.6688,62.5863,62.6321,8754.0
2023-01-30 14:00:00,68.36,68.4,68.33,68.37,13283.0,62.6321,62.6688,62.6046,62.6413,13283.0
2023-01-30 14:05:00,68.38,68.38,68.22,68.22,10653.0,62.6504,62.6504,62.5038,62.5038,10653.0
2023-01-30 14:10:00,68.23,68.3,68.22,68.3,10084.0,62.513,62.5771,62.5038,62.5771,10084.0
2023-01-30 14:15:00,68.31,68.31,68.22,68.26,11464.0,62.5863,62.5863,62.5038,62.5405,11464.0
2023-01-30 14:20:00,68.26,68.28,68.16,68.16,6348.0,62.5405,62.5588,62.4489,62.4489,6348.0
2023-01-30 14:25:00,68.17,68.17,68.11,68.12,8662.0,62.458,62.458,62.4031,62.4122,8662.0
2023-01-30 14:30:00,68.11,68.13,68.07,68.11,11682.0,62.4031,62.4214,62.3664,62.4031,11682.0
2023-01-30 14:35:00,68.11,68.12,68.05,68.1,17710.0,62.4031,62.4122,62.3481,62.3939,17710.0
2023-01-30 14:40:00,68.11,68.11,68.05,68.08,13520.0,62.4031,62.4031,62.3481,62.3756,13520.0
2023-01-30 14:45:00,68.08,68.11,68.01,68.03,24558.0,62.3756,62.4031,62.3114,62.3298,24558.0
2023-01-30 14:50:00,68.03,68.04,67.96,67.99,18213.0,62.3298,62.3389,62.2656,62.2931,18213.0
2023-01-30 14:55:00,68.0,68.07,67.97,68.04,32793.0,62.3023,62.3664,62.2748,62.3389,32793.0
2023-01-30 15:00:00,68.04,68.11,68.04,68.09,44000.0,62.3389,62.4031,62.3389,62.3847,44000.0
2023-01-30 15:05:00,68.09,68.12,68.03,68.09,20411.0,62.3847,62.4122,62.3298,62.3847,20411.0
2023-01-30 15:10:00,68.1,68.18,68.09,68.13,20716.0,62.3939,62.4672,62.3847,62.4214,20716.0
2023-01-30 15:15:00,68.13,68.13,68.07,68.13,15600.0,62.4214,62.4214,62.3664,62.4214,15600.0
2023-01-30 15:20:00,68.12,68.17,68.12,68.16,27562.0,62.4122,62.458,62.4122,62.4489,27562.0
2023-01-30 15:25:00,68.16,68.18,68.13,68.16,22762.0,62.4489,62.4672,62.4214,62.4489,22762.0
2023-01-30 15:30:00,68.15,68.22,68.13,68.22,32926.0,62.4397,62.5038,62.4214,62.5038,32926.0
2023-01-30 15:35:00,68.22,68.26,68.17,68.17,56196.0,62.5038,62.5405,62.458,62.458,56196.0
2023-01-30 15:40:00,68.17,68.19,68.02,68.03,20292.0,62.458,62.4764,62.3206,62.3298,20292.0
2023-01-30 15:45:00,68.01,68.02,67.95,67.99,35535.0,62.3114,62.3206,62.2565,62.2931,35535.0
2023-01-30 15:50:00,67.98,68.06,67.94,68.01,127364.0,62.284,62.3573,62.2473,62.3114,127364.0
2023-01-30 15:55:00,68.01,68.12,67.95,68.11,209255.0,62.3114,62.4122,62.2565,62.4031,209255.0
2023-01-31 09:30:00,68.24,68.5,68.08,68.13,38473.0,62.5222,62.7604,62.3756,62.4214,38473.0
2023-01-31 09:35:00,68.13,68.13,67.88,67.88,35388.0,62.4214,62.4214,62.1923,62.1923,35388.0
2023-01-31 09:40:00,67.87,67.87,67.71,67.73,29036.0,62.1832,62.1832,62.0366,62.0549,29036.0
2023-01-31 09:45:00,67.74,67.9,67.68,67.89,26023.0,62.0641,62.2107,62.0091,62.2015,26023.0
2023-01-31 09:50:00,67.88,67.94,67.82,67.9,23597.0,62.1923,62.2473,62.1374,62.2107,23597.0
2023-01-31 09:55:00,67.89,67.9,67.73,67.74,20519.0,62.2015,62.2107,62.0549,62.0641,20519.0
2023-01-31 10:00:00,67.74,67.91,67.7,67.87,19413.0,62.0641,62.2198,62.0274,62.1832,19413.0
2023-01-31 10:05:00,67.86,67.93,67.75,67.75,19793.0,62.174,62.2381,62.0732,62.0732,19793.0
2023-01-31 10:10:00,67.71,67.76,67.67,67.67,19580.0,62.0366,62.0824,61.9999,61.9999,19580.0
2023-01-31 10:15:00,67.68,67.69,67.6,67.67,21140.0,62.0091,62.0183,61.9358,61.9999,21140.0
2023-01-31 10:20:00,67.67,67.67,67.63,67.67,28802.0,61.9999,61.9999,61.9633,61.9999,28802.0
2023-01-31 10:25:00,67.63,67.67,67.48,67.65,37657.0,61.9633,61.9999,61.8259,61.9816,37657.0
2023-01-31 10:30:00,67.66,67.74,67.66,67.72,18684.0,61.9908,62.0641,61.9908,62.0457,18684.0
2023-01-31 10:35:00,67.7,67.73,67.66,67.67,14282.0,62.0274,62.0549,61.9908,61.9999,14282.0
2023-01-31 10:40:00,67.67,67.75,67.67,67.73,12201.0,61.9999,62.0732,61.9999,62.0549,12201.0
2023-01-31 10:45:00,67.74,67.82,67.73,67.76,14697.0,62.0641,62.1374,62.0549,62.0824,14697.0
2023-01-31 10:50:00,67.77,67.79,67.69,67.69,13815.0,62.0916,62.1099,62.0183,62.0183,13815.0
2023-01-31 10:55:00,67.69,67.72,67.67,67.7,11911.0,62.0183,62.0457,61.9999,62.0274,11911.0
2023-01-31 11:00:00,67.7,67.87,67.7,67.81,11985.0,62.0274,62.1832,62.0274,62.1282,11985.0
2023-01-31 11:05:00,67.8,67.8,67.74,67.78,12894.0,62.119,62.119,62.0641,62.1007,12894.0
2023-01-31 11:10:00,67.78,67.78,67.62,67.64,12930.0,62.1007,62.1007,61.9541,61.9724,12930.0
2023-01-31 11:15:00,67.65,67.68,67.6,67.65,11792.0,61.9816,62.0091,61.9358,61.9816,11792.0
2023-01-31 11:20:00,67.65,67.7,67.63,67.7,24059.0,61.9816,62.0274,61.9633,62.0274,24059.0
2023-01-31 11:25:00,67.7,67.7,67.61,67.64,12142.0,62.0274,62.0274,61.945,61.9724,12142.0
2023-01-31 11:30:00,67.64,67.72,67.63,67.68,9355.0,61.9724,62.0457,61.9633,62.0091,9355.0
2023-01-31 11:35:00,67.67,67.75,67.67,67.7,12802.0,61.9999,62.0732,61.9999,62.0274,12802.0
2023-01-31 11:40:00,67.7,67.81,67.69,67.74,12594.0,62.0274,62.1282,62.0183,62.0641,12594.0
2023-01-31 11:45:00,67.75,67.87,67.74,67.87,16460.0,62.0732,62.1832,62.0641,62.1832,16460.0
2023-01-31 11:50:00,67.88,67.94,67.88,67.9,8677.0,62.1923,62.2473,62.1923,62.2107,8677.0
2023-01-31 11:55:00,67.9,67.92,67.87,67.9,10969.0,62.2107,62.229,62.1832,62.2107,10969.0
2023-01-31 12:00:00,67.9,67.92,67.83,67.87,11047.0,62.2107,62.229,62.1465,62.1832,11047.0
2023-01-31 12:05:00,67.86,67.9,67.84,67.89,7545.0,62.174,62.2107,62.1557,62.2015,7545.0
2023-01-31 12:10:00,67.9,67.92,67.82,67.84,9611.0,62.2107,62.229,62.1374,62.1557,9611.0
2023-01-31 12:15:00,67.84,67.97,67.84,67.96,14139.0,62.1557,62.2748,62.1557,62.2656,14139.0
2023-01-31 12:20:00,67.97,67.98,67.85,67.88,11445.0,62.2748,62.284,62.1649,62.1923,11445.0
2023-01-31 12:25:00,67.89,67.91,67.86,67.9,13028.0,62.2015,62.2198,62.174,62.2107,13028.0
2023-01-31 12:30:00,67.89,67.98,67.89,67.98,8711.0,62.2015,62.284,62.2015,62.284,8711.0
2023-01-31 12:35:00,67.97,68.0,67.95,67.99,7607.0,62.2748,62.3023,62.2565,62.2931,7607.0
2023-01-31 12:40:00,68.0,68.04,67.99,67.99,7612.0,62.3023,62.3389,62.2931,62.2931,7612.0
2023-01-31 12:45:00,67.98,68.03,67.98,68.03,11608.0,62.284,62.3298,62.284,62.3298,11608.0
2023-01-31 12:50:00,68.03,68.05,67.91,67.95,10212.0,62.3298,62.3481,62.2198,62.2565,10212.0
2023-01-31 12:55:00,67.95,68.01,67.94,68.0,14953.0,62.2565,62.3114,62.2473,62.3023,14953.0
2023-01-31 13:00:00,68.0,68.02,67.98,68.01,9903.0,62.3023,62.3206,62.284,62.3114,9903.0
2023-01-31 13:05:00,68.0,68.02,67.97,67.97,14454.0,62.3023,62.3206,62.2748,62.2748,14454.0
2023-01-31 13:10:00,67.97,68.03,67.96,68.0,19429.0,62.2748,62.3298,62.2656,62.3023,19429.0
2023-01-31 13:15:00,68.0,68.02,67.94,67.96,22243.0,62.3023,62.3206,62.2473,62.2656,22243.0
2023-01-31 13:20:00,67.95,68.01,67.93,67.95,10802.0,62.2565,62.3114,62.2381,62.2565,10802.0
2023-01-31 13:25:00,67.95,68.04,67.95,68.0,9803.0,62.2565,62.3389,62.2565,62.3023,9803.0
2023-01-31 13:30:00,67.98,68.01,67.95,67.99,17633.0,62.284,62.3114,62.2565,62.2931,17633.0
2023-01-31 13:35:00,67.99,68.05,67.97,67.98,13297.0,62.2931,62.3481,62.2748,62.284,13297.0
2023-01-31 13:40:00,67.98,68.03,67.97,67.99,8172.0,62.284,62.3298,62.2748,62.2931,8172.0
2023-01-31 13:45:00,68.0,68.02,67.99,68.01,6512.0,62.3023,62.3206,62.2931,62.3114,6512.0
2023-01-31 13:50:00,68.02,68.08,68.01,68.08,4673.0,62.3206,62.3756,62.3114,62.3756,4673.0
2023-01-31 13:55:00,68.1,68.12,68.1,68.12,4349.0,62.3939,62.4122,62.3939,62.4122,4349.0
2023-01-31 14:00:00,68.12,68.19,68.12,68.16,8406.0,62.4122,62.4764,62.4122,62.4489,8406.0
2023-01-31 14:05:00,68.17,68.22,68.16,68.19,9294.0,62.458,62.5038,62.4489,62.4764,9294.0
2023-01-31 14:10:00,68.18,68.21,68.17,68.18,8208.0,62.4672,62.4947,62.458,62.4672,8208.0
2023-01-31 14:15:00,68.18,68.18,68.11,68.13,9826.0,62.4672,62.4672,62.4031,62.4214,9826.0
2023-01-31 14:20:00,68.13,68.15,68.11,68.14,13650.0,62.4214,62.4397,62.4031,62.4306,13650.0
2023-01-31 14:25:00,68.14,68.19,68.11,68.19,12477.0,62.4306,62.4764,62.4031,62.4764,12477.0
2023-01-31 14:30:00,68.2,68.21,68.13,68.15,10281.0,62.4855,62.4947,62.4214,62.4397,10281.0
2023-01-31 14:35:00,68.15,68.16,68.08,68.13,11030.0,62.4397,62.4489,62.3756,62.4214,11030.0
2023-01-31 14:40:00,68.13,68.16,68.12,68.15,9421.0,62.4214,62.4489,62.4122,62.4397,9421.0
2023-01-31 14:45:00,68.16,68.19,68.15,68.19,5908.0,62.4489,62.4764,62.4397,62.4764,5908.0
2023-01-31 14:50:00,68.19,68.22,68.15,68.15,13385.0,62.4764,62.5038,62.4397,62.4397,13385.0
2023-01-31 14:55:00,68.15,68.17,68.12,68.14,9502.0,62.4397,62.458,62.4122,62.4306,9502.0
2023-01-31 15:00:00,68.15,68.23,68.14,68.18,6955.0,62.4397,62.513,62.4306,62.4672,6955.0
2023-01-31 15:05:00,68.17,68.22,68.17,68.21,10363.0,62.458,62.5038,62.458,62.4947,10363.0
2023-01-31 15:10:00,68.22,68.22,68.15,68.17,16707.0,62.5038,62.5038,62.4397,62.458,16707.0
2023-01-31 15:15:00,68.18,68.22,68.11,68.11,20066.0,62.4672,62.5038,62.4031,62.4031,20066.0
2023-01-31 15:20:00,68.12,68.13,68.06,68.06,11544.0,62.4122,62.4214,62.3573,62.3573,11544.0
2023-01-31 15:25:00,68.06,68.15,68.06,68.13,14526.0,62.3573,62.4397,62.3573,62.4214,14526.0
2023-01-31 15:30:00,68.12,68.22,68.12,68.22,20798.0,62.4122,62.5038,62.4122,62.5038,20798.0
2023-01-31 15:35:00,68.22,68.26,68.18,68.26,18844.0,62.5038,62.5405,62.4672,62.5405,18844.0
2023-01-31 15:40:00,68.26,68.34,68.26,68.34,25284.0,62.5405,62.6138,62.5405,62.6138,25284.0
2023-01-31 15:45:00,68.34,68.45,68.33,68.41,34404.0,62.6138,62.7146,62.6046,62.6779,34404.0
2023-01-31 15:50:00,68.41,68.85,68.4,68.7,161948.0,62.6779,63.0811,62.6688,62.9436,161948.0
2023-01-31 15:55:00,68.7,68.79,68.68,68.77,245336.0,62.9436,63.0261,62.9253,63.0078,245336.0
2023-02-01 09:30:00,68.38,68.53,68.34,68.48,42918.0,62.6504,62.7879,62.6138,62.7421,42918.0
2023-02-01 09:35:00,68.52,68.6,68.47,68.54,31795.0,62.7787,62.852,62.7329,62.797,31795.0
2023-02-01 09:40:00,68.53,68.59,68.47,68.54,44813.0,62.7879,62.8428,62.7329,62.797,44813.0
2023-02-01 09:45:00,68.54,68.55,68.39,68.39,28797.0,62.797,62.8062,62.6596,62.6596,28797.0
2023-02-01 09:50:00,68.36,68.66,68.34,68.65,20437.0,62.6321,62.907,62.6138,62.8978,20437.0
2023-02-01 09:55:00,68.61,68.65,68.53,68.65,16233.0,62.8612,62.8978,62.7879,62.8978,16233.0
2023-02-01 10:00:00,68.64,68.65,68.4,68.4,34127.0,62.8887,62.8978,62.6688,62.6688,34127.0
2023-02-01 10:05:00,68.43,68.48,68.31,68.33,11614.0,62.6963,62.7421,62.5863,62.6046,11614.0
2023-02-01 10:10:00,68.34,68.42,68.31,68.36,11351.0,62.6138,62.6871,62.5863,62.6321,11351.0
2023-02-01 10:15:00,68.36,68.36,68.15,68.17,16524.0,62.6321,62.6321,62.4397,62.458,16524.0
2023-02-01 10:20:00,68.17,68.2,68.12,68.19,16791.0,62.458,62.4855,62.4122,62.4764,16791.0
2023-02-01 10:25:00,68.21,68.25,68.18,68.21,8458.0,62.4947,62.5313,62.4672,62.4947,8458.0
2023-02-01 10:30:00,68.22,68.28,68.2,68.28,8656.0,62.5038,62.5588,62.4855,62.5588,8656.0
2023-02-01 10:35:00,68.31,68.39,68.27,68.34,14682.0,62.5863,62.6596,62.5497,62.6138,14682.0
2023-02-01 10:40:00,68.34,68.36,68.28,68.3,8821.0,62.6138,62.6321,62.5588,62.5771,8821.0
2023-02-01 10:45:00,68.31,68.35,68.26,68.28,13360.0,62.5863,62.623,62.5405,62.5588,13360.0
2023-02-01 10:50:00,68.25,68.27,68.19,68.25,10008.0,62.5313,62.5497,62.4764,62.5313,10008.0
2023-02-01 10:55:00,68.25,68.35,68.24,68.34,11149.0,62.5313,62.623,62.5222,62.6138,11149.0
2023-02-01 11:00:00,68.36,68.48,68.34,68.45,14596.0,62.6321,62.7421,62.6138,62.7146,14596.0
2023-02-01 11:05:00,68.45,68.51,68.42,68.44,12920.0,62.7146,62.7696,62.6871,62.7054,12920.0
2023-02-01 11:10:00,68.44,68.5,68.44,68.44,4712.0,62.7054,62.7604,62.7054,62.7054,4712.0
2023-02-01 11:15:00,68.44,68.54,68.43,68.54,8272.0,62.7054,62.797,62.6963,62.797,8272.0
2023-02-01 11:20:00,68.55,68.74,68.54,68.74,8245.0,62.8062,62.9803,62.797,62.9803,8245.0
2023-02-01 11:25:00,68.75,68.84,68.73,68.8,19035.0,62.9894,63.0719,62.9711,63.0353,19035.0
2023-02-01 11:30:00,68.8,68.83,68.75,68.82,6543.0,63.0353,63.0627,62.9894,63.0536,6543.0
2023-02-01 11:35:00,68.82,68.87,68.78,68.83,6525.0,63.0536,63.0994,63.0169,63.0627,6525.0
2023-02-01 11:40:00,68.87,68.88,68.77,68.8,10407.0,63.0994,63.1085,63.0078,63.0353,10407.0
2023-02-01 11:45:00,68.8,68.81,68.74,68.76,5445.0,63.0353,63.0444,62.9803,62.9986,5445.0
2023-02-01 11:50:00,68.76,68.78,68.71,68.76,10933.0,62.9986,63.0169,62.9528,62.9986,10933.0
2023-02-01 11:55:00,68.76,68.81,68.74,68.75,14416.0,62.9986,63.0444,62.9803,62.9894,14416.0
2023-02-01 12:00:00,68.74,68.74,68.7,68.73,5177.0,62.9803,62.9803,62.9436,62.9711,5177.0
2023-02-01 12:05:00,68.72,68.76,68.71,68.76,6283.0,62.962,62.9986,62.9528,62.9986,6283.0
2023-02-01 12:10:00,68.74,68.79,68.72,68.76,7570.0,62.9803,63.0261,62.962,62.9986,7570.0
2023-02-01 12:15:00,68.76,68.77,68.67,68.67,5567.0,62.9986,63.0078,62.9161,62.9161,5567.0
2023-02-01 12:20:00,68.64,68.71,68.61,68.7,6839.0,62.8887,62.9528,62.8612,62.9436,6839.0
2023-02-01 12:25:00,68.71,68.72,68.65,68.65,6468.0,62.9528,62.962,62.8978,62.8978,6468.0
2023-02-01 12:30:00,68.66,68.68,68.61,68.62,7995.0,62.907,62.9253,62.8612,62.8703,7995.0
2023-02-01 12:35:00,68.63,68.64,68.58,68.58,5508.0,62.8795,62.8887,62.8337,62.8337,5508.0
2023-02-01 12:40:00,68.57,68.64,68.57,68.59,9126.0,62.8245,62.8887,62.8245,62.8428,9126.0
2023-02-01 12:45:00,68.58,68.6,68.53,68.56,7486.0,62.8337,62.852,62.7879,62.8154,7486.0
2023-02-01 12:50:00,68.54,68.58,68.52,68.52,5108.0,62.797,62.8337,62.7787,62.7787,5108.0
2023-02-01 12:55:00,68.52,68.57,68.49,68.53,5021.0,62.7787,62.8245,62.7512,62.7879,5021.0
2023-02-01 13:00:00,68.54,68.54,68.5,68.51,5792.0,62.797,62.797,62.7604,62.7696,5792.0
2023-02-01 13:05:00,68.51,68.61,68.5,68.6,7200.0,62.7696,62.8612,62.7604,62.852,7200.0
2023-02-01 13:10:00,68.6,68.6,68.51,68.56,9410.0,62.852,62.852,62.7696,62.8154,9410.0
2023-02-01 13:15:00,68.58,68.58,68.52,68.55,13574.0,62.8337,62.8337,62.7787,62.8062,13574.0
2023-02-01 13:20:00,68.55,68.57,68.52,68.56,8147.0,62.8062,62.8245,62.7787,62.8154,8147.0
2023-02-01 13:25:00,68.54,68.56,68.5,68.54,7668.0,62.797,62.8154,62.7604,62.797,7668.0
2023-02-01 13:30:00,68.53,68.58,68.53,68.55,11854.0,62.7879,62.8337,62.7879,62.8062,11854.0
2023-02-01 13:35:00,68.58,68.59,68.5,68.54,7703.0,62.8337,62.8428,62.7604,62.797,7703.0
2023-02-01 13:40:00,68.55,68.66,68.55,68.62,13825.0,62.8062,62.907,62.8062,62.8703,13825.0
2023-02-01 13:45:00,68.64,68.68,68.61,68.68,6671.0,62.8887,62.9253,62.8612,62.9253,6671.0
2023-02-01 13:50:00,68.69,68.73,68.67,68.69,12271.0,62.9345,62.9711,62.9161,62.9345,12271.0
2023-02-01 13:55:00,68.71,68.76,68.66,68.66,11008.0,62.9528,62.9986,62.907,62.907,11008.0
2023-02-01 14:00:00,68.61,68.63,68.44,68.54,16766.0,62.8612,62.8795,62.7054,62.797,16766.0
2023-02-01 14:05:00,68.55,68.72,68.53,68.66,10786.0,62.8062,62.962,62.7879,62.907,10786.0
2023-02-01 14:10:00,68.67,68.74,68.62,68.64,11353.0,62.9161,62.9803,62.8703,62.8887,11353.0
2023-02-01 14:15:00,68.64,68.69,68.51,68.56,14951.0,62.8887,62.9345,62.7696,62.8154,14951.0
2023-02-01 14:20:00,68.57,68.58,68.49,68.55,12384.0,62.8245,62.8337,62.7512,62.8062,12384.0
2023-02-01 14:25:00,68.52,68.6,68.51,68.54,10152.0,62.7787,62.852,62.7696,62.797,10152.0
2023-02-01 14:30:00,68.55,68.61,68.34,68.45,60922.0,62.8062,62.8612,62.6138,62.7146,60922.0
2023-02-01 14:35:00,68.44,68.97,68.4,68.92,54789.0,62.7054,63.191,62.6688,63.1452,54789.0
2023-02-01 14:40:00,68.95,69.13,68.87,69.07,45298.0,63.1727,63.3376,63.0994,63.2826,45298.0
2023-02-01 14:45:00,69.09,69.26,68.99,69.11,38526.0,63.301,63.4567,63.2093,63.3193,38526.0
2023-02-01 14:50:00,69.12,69.31,69.11,69.13,23709.0,63.3284,63.5025,63.3193,63.3376,23709.0
2023-02-01 14:55:00,69.13,69.18,69.08,69.14,13799.0,63.3376,63.3834,63.2918,63.3468,13799.0
2023-02-01 15:00:00,69.13,69.38,69.13,69.36,27862.0,63.3376,63.5667,63.3376,63.5483,27862.0
2023-02-01 15:05:00,69.35,69.57,69.35,69.55,37069.0,63.5392,63.7407,63.5392,63.7224,37069.0
2023-02-01 15:10:00,69.54,69.54,69.33,69.34,28208.0,63.7132,63.7132,63.5208,63.53,28208.0
2023-02-01 15:15:00,69.34,69.36,69.16,69.33,27747.0,63.53,63.5483,63.3651,63.5208,27747.0
2023-02-01 15:20:00,69.34,69.38,69.21,69.34,24498.0,63.53,63.5667,63.4109,63.53,24498.0
2023-02-01 15:25:00,69.35,69.47,69.35,69.47,22631.0,63.5392,63.6491,63.5392,63.6491,22631.0
2023-02-01 15:30:00,69.47,69.61,69.47,69.59,35862.0,63.6491,63.7774,63.6491,63.7591,35862.0
2023-02-01 15:35:00,69.61,69.81,69.6,69.75,34689.0,63.7774,63.9606,63.7682,63.9057,34689.0
2023-02-01 15:40:00,69.76,69.89,69.74,69.79,39429.0,63.9148,64.0339,63.8965,63.9423,39429.0
2023-02-01 15:45:00,69.79,69.8,69.56,69.59,42976.0,63.9423,63.9515,63.7316,63.7591,42976.0
2023-02-01 15:50:00,69.58,69.62,69.41,69.5,117862.0,63.7499,63.7865,63.5941,63.6766,117862.0
2023-02-01 15:55:00,69.5,69.63,69.5,69.6,241307.0,63.6766,63.7957,63.6766,63.7682,241307.0
2023-02-02 09:30:00,69.55,69.55,68.87,69.26,97125.0,63.7224,63.7224,63.0994,63.4567,97125.0
2023-02-02 09:35:00,69.31,69.35,69.07,69.27,21238.0,63.5025,63.5392,63.2826,63.4659,21238.0
2023-02-02 09:40:00,69.26,69.29,69.11,69.2,29819.0,63.4567,63.4842,63.3193,63.4017,29819.0
2023-02-02 09:45:00,69.17,69.26,69.06,69.25,40702.0,63.3742,63.4567,63.2735,63.4475,40702.0
2023-02-02 09:50:00,69.24,69.34,69.08,69.1,41237.0,63.4384,63.53,63.2918,63.3101,41237.0
2023-02-02 09:55:00,69.09,69.27,69.07,69.27,22500.0,63.301,63.4659,63.2826,63.4659,22500.0
2023-02-02 10:00:00,69.26,69.32,69.16,69.3,16235.0,63.4567,63.5117,63.3651,63.4934,16235.0
2023-02-02 10:05:00,69.26,69.42,69.2,69.28,10505.0,63.4567,63.6033,63.4017,63.475,10505.0
2023-02-02 10:10:00,69.26,69.26,69.08,69.22,11803.0,63.4567,63.4567,63.2918,63.4201,11803.0
2023-02-02 10:15:00,69.23,69.52,69.23,69.52,25869.0,63.4292,63.6949,63.4292,63.6949,25869.0
2023-02-02 10:20:00,69.53,69.62,69.52,69.56,13021.0,63.7041,63.7865,63.6949,63.7316,13021.0
2023-02-02 10:25:00,69.56,69.74,69.55,69.73,11846.0,63.7316,63.8965,63.7224,63.8873,11846.0
2023-02-02 10:30:00,69.74,70.01,69.74,69.94,33133.0,63.8965,64.1439,63.8965,64.0797,33133.0
2023-02-02 10:35:00,69.93,70.1,69.92,70.06,25090.0,64.0706,64.2263,64.0614,64.1897,25090.0
2023-02-02 10:40:00,70.09,70.17,70.09,70.17,7005.0,64.2172,64.2905,64.2172,64.2905,7005.0
2023-02-02 10:45:00,70.17,70.21,70.06,70.08,17689.0,64.2905,64.3271,64.1897,64.208,17689.0
2023-02-02 10:50:00,70.09,70.09,69.95,69.95,17809.0,64.2172,64.2172,64.0889,64.0889,17809.0
2023-02-02 10:55:00,69.96,70.01,69.93,70.01,13167.0,64.0981,64.1439,64.0706,64.1439,13167.0
2023-02-02 11:00:00,70.01,70.04,69.93,69.94,11078.0,64.1439,64.1714,64.0706,64.0797,11078.0
2023-02-02 11:05:00,69.92,69.93,69.87,69.9,9747.0,64.0614,64.0706,64.0156,64.0431,9747.0
2023-02-02 11:10:00,69.89,69.9,69.76,69.76,7999.0,64.0339,64.0431,63.9148,63.9148,7999.0
2023-02-02 11:15:00,69.77,69.88,69.71,69.87,11054.0,63.924,64.0248,63.869,64.0156,11054.0
2023-02-02 11:20:00,69.87,69.89,69.81,69.88,10303.0,64.0156,64.0339,63.9606,64.0248,10303.0
2023-02-02 11:25:00,69.86,69.98,69.85,69.89,13275.0,64.0064,64.1164,63.9973,64.0339,13275.0
2023-02-02 11:30:00,69.89,70.03,69.89,70.03,12483.0,64.0339,64.1622,64.0339,64.1622,12483.0
2023-02-02 11:35:00,70.03,70.07,69.97,70.05,13741.0,64.1622,64.1988,64.1072,64.1805,13741.0
2023-02-02 11:40:00,70.06,70.15,69.98,70.1,16063.0,64.1897,64.2721,64.1164,64.2263,16063.0
2023-02-02 11:45:00,70.09,70.14,70.04,70.05,13079.0,64.2172,64.263,64.1714,64.1805,13079.0
2023-02-02 11:50:00,70.04,70.05,69.98,70.02,13376.0,64.1714,64.1805,64.1164,64.153,13376.0
2023-02-02 11:55:00,70.01,70.06,69.98,70.03,14218.0,64.1439,64.1897,64.1164,64.1622,14218.0
2023-02-02 12:00:00,70.0,70.04,69.99,70.03,11228.0,64.1347,64.1714,64.1255,64.1622,11228.0
2023-02-02 12:05:00,70.03,70.06,69.99,70.02,11855.0,64.1622,64.1897,64.1255,64.153,11855.0
2023-02-02 12:10:00,70.03,70.15,70.03,70.08,11781.0,64.1622,64.2721,64.1622,64.208,11781.0
2023-02-02 12:15:00,70.07,70.07,69.96,69.97,22310.0,64.1988,64.1988,64.0981,64.1072,22310.0
2023-02-02 12:20:00,69.97,70.1,69.94,70.09,22110.0,64.1072,64.2263,64.0797,64.2172,22110.0
2023-02-02 12:25:00,70.09,70.13,70.04,70.04,10839.0,64.2172,64.2538,64.1714,64.1714,10839.0
2023-02-02 12:30:00,70.03,70.15,70.03,70.14,18706.0,64.1622,64.2721,64.1622,64.263,18706.0
2023-02-02 12:35:00,70.14,70.18,70.08,70.11,10778.0,64.263,64.2996,64.208,64.2355,10778.0
2023-02-02 12:40:00,70.11,70.12,70.08,70.1,9252.0,64.2355,64.2446,64.208,64.2263,9252.0
2023-02-02 12:45:00,70.11,70.12,70.07,70.09,10686.0,64.2355,64.2446,64.1988,64.2172,10686.0
2023-02-02 12:50:00,70.1,70.18,70.06,70.17,9560.0,64.2263,64.2996,64.1897,64.2905,9560.0
2023-02-02 12:55:00,70.17,70.18,70.01,70.04,14598.0,64.2905,64.2996,64.1439,64.1714,14598.0
2023-02-02 13:00:00,70.03,70.1,70.01,70.08,8687.0,64.1622,64.2263,64.1439,64.208,8687.0
2023-02-02 13:05:00,70.09,70.1,69.91,69.92,17007.0,64.2172,64.2263,64.0522,64.0614,17007.0
2023-02-02 13:10:00,69.9,69.95,69.9,69.95,16095.0,64.0431,64.0889,64.0431,64.0889,16095.0
2023-02-02 13:15:00,69.94,69.96,69.86,69.93,25288.0,64.0797,64.0981,64.0064,64.0706,25288.0
2023-02-02 13:20:00,69.92,69.94,69.82,69.83,22165.0,64.0614,64.0797,63.9698,63.9789,22165.0
2023-02-02 13:25:00,69.81,69.84,69.73,69.73,21192.0,63.9606,63.9881,63.8873,63.8873,21192.0
2023-02-02 13:30:00,69.72,69.74,69.62,69.62,10451.0,63.8782,63.8965,63.7865,63.7865,10451.0
2023-02-02 13:35:00,69.63,69.7,69.61,69.7,18139.0,63.7957,63.8598,63.7774,63.8598,18139.0
2023-02-02 13:40:00,69.7,69.82,69.7,69.79,14897.0,63.8598,63.9698,63.8598,63.9423,14897.0
2023-02-02 13:45:00,69.78,69.86,69.76,69.81,10144.0,63.9331,64.0064,63.9148,63.9606,10144.0
2023-02-02 13:50:00,69.82,69.82,69.72,69.81,11419.0,63.9698,63.9698,63.8782,63.9606,11419.0
2023-02-02 13:55:00,69.81,69.87,69.8,69.86,14183.0,63.9606,64.0156,63.9515,64.0064,14183.0
2023-02-02 14:00:00,69.86,69.88,69.75,69.75,11030.0,64.0064,64.0248,63.9057,63.9057,11030.0
2023-02-02 14:05:00,69.74,69.74,69.61,69.62,13314.0,63.8965,63.8965,63.7774,63.7865,13314.0
2023-02-02 14:10:00,69.61,69.64,69.49,69.49,23211.0,63.7774,63.8049,63.6674,63.6674,23211.0
2023-02-02 14:15:00,69.47,69.49,69.44,69.47,28674.0,63.6491,63.6674,63.6216,63.6491,28674.0
2023-02-02 14:20:00,69.47,69.5,69.45,69.45,23251.0,63.6491,63.6766,63.6308,63.6308,23251.0
2023-02-02 14:25:00,69.45,69.52,69.42,69.48,21990.0,63.6308,63.6949,63.6033,63.6583,21990.0
2023-02-02 14:30:00,69.48,69.52,69.35,69.36,30670.0,63.6583,63.6949,63.5392,63.5483,30670.0
2023-02-02 14:35:00,69.37,69.47,69.33,69.46,26703.0,63.5575,63.6491,63.5208,63.64,26703.0
2023-02-02 14:40:00,69.47,69.56,69.43,69.56,21715.0,63.6491,63.7316,63.6125,63.7316,21715.0
2023-02-02 14:45:00,69.56,69.59,69.52,69.57,30681.0,63.7316,63.7591,63.6949,63.7407,30681.0
2023-02-02 14:50:00,69.58,69.6,69.55,69.57,23038.0,63.7499,63.7682,63.7224,63.7407,23038.0
2023-02-02 14:55:00,69.56,69.57,69.47,69.55,19094.0,63.7316,63.7407,63.6491,63.7224,19094.0
2023-02-02 15:00:00,69.55,69.6,69.5,69.59,25730.0,63.7224,63.7682,63.6766,63.7591,25730.0
2023-02-02 15:05:00,69.59,69.74,69.59,69.62,13988.0,63.7591,63.8965,63.7591,63.7865,13988.0
2023-02-02 15:10:00,69.64,69.65,69.55,69.61,23722.0,63.8049,63.814,63.7224,63.7774,23722.0
2023-02-02 15:15:00,69.61,69.66,69.56,69.6,19612.0,63.7774,63.8232,63.7316,63.7682,19612.0
2023-02-02 15:20:00,69.59,69.69,69.57,69.67,27878.0,63.7591,63.8507,63.7407,63.8324,27878.0
2023-02-02 15:25:00,69.67,69.75,69.66,69.75,17345.0,63.8324,63.9057,63.8232,63.9057,17345.0
2023-02-02 15:30:00,69.75,69.81,69.75,69.78,21253.0,63.9057,63.9606,63.9057,63.9331,21253.0
2023-02-02 15:35:00,69.77,69.78,69.63,69.64,24666.0,63.924,63.9331,63.7957,63.8049,24666.0
2023-02-02 15:40:00,69.65,69.67,69.55,69.66,21432.0,63.814,63.8324,63.7224,63.8232,21432.0
2023-02-02 15:45:00,69.66,69.74,69.63,69.71,31820.0,63.8232,63.8965,63.7957,63.869,31820.0
2023-02-02 15:50:00,69.7,69.74,69.6,69.63,73114.0,63.8598,63.8965,63.7682,63.7957,73114.0
2023-02-02 15:55:00,69.62,69.62,69.49,69.59,213409.0,63.7865,63.7865,63.6674,63.7591,213409.0
2023-02-03 09:30:00,69.04,69.3,68.84,68.86,37136.0,63.2551,63.4934,63.0719,63.0902,37136.0
2023-02-03 09:35:00,68.86,68.98,68.7,68.71,26280.0,63.0902,63.2002,62.9436,62.9528,26280.0
2023-02-03 09:40:00,68.71,68.77,68.49,68.5,22746.0,62.9528,63.0078,62.7512,62.7604,22746.0
2023-02-03 09:45:00,68.42,68.47,68.31,68.36,32339.0,62.6871,62.7329,62.5863,62.6321,32339.0
2023-02-03 09:50:00,68.31,68.31,67.9,67.94,41642.0,62.5863,62.5863,62.2107,62.2473,41642.0
2023-02-03 09:55:00,67.95,67.96,67.59,67.71,19840.0,62.2565,62.2656,61.9266,62.0366,19840.0
2023-02-03 10:00:00,67.69,67.7,67.4,67.45,48313.0,62.0183,62.0274,61.7526,61.7984,48313.0
2023-02-03 10:05:00,67.45,67.51,67.24,67.44,52962.0,61.7984,61.8533,61.606,61.7892,52962.0
2023-02-03 10:10:00,67.4,67.61,67.33,67.53,28326.0,61.7526,61.945,61.6884,61.8717,28326.0
2023-02-03 10:15:00,67.52,67.55,67.37,67.46,40713.0,61.8625,61.89,61.7251,61.8075,40713.0
2023-02-03 10:20:00,67.45,67.5,67.31,67.36,93192.0,61.7984,61.8442,61.6701,61.7159,93192.0
2023-02-03 10:25:00,67.32,67.35,67.13,67.19,48159.0,61.6793,61.7067,61.5052,61.5602,48159.0
2023-02-03 10:30:00,67.19,67.37,67.19,67.31,12966.0,61.5602,61.7251,61.5602,61.6701,12966.0
2023-02-03 10:35:00,67.3,67.33,67.2,67.29,21241.0,61.6609,61.6884,61.5693,61.6518,21241.0
2023-02-03 10:40:00,67.27,67.35,67.11,67.31,32816.0,61.6335,61.7067,61.4869,61.6701,32816.0
2023-02-03 10:45:00,67.33,67.35,67.18,67.18,12989.0,61.6884,61.7067,61.551,61.551,12989.0
2023-02-03 10:50:00,67.15,67.19,67.01,67.05,36993.0,61.5235,61.5602,61.3952,61.4319,36993.0
2023-02-03 10:55:00,67.03,67.14,67.01,67.11,23673.0,61.4136,61.5143,61.3952,61.4869,23673.0
2023-02-03 11:00:00,67.12,67.18,67.1,67.12,21424.0,61.496,61.551,61.4777,61.496,21424.0
2023-02-03 11:05:00,67.12,67.2,67.12,67.18,17646.0,61.496,61.5693,61.496,61.551,17646.0
2023-02-03 11:10:00,67.19,67.3,67.16,67.29,12990.0,61.5602,61.6609,61.5327,61.6518,12990.0
2023-02-03 11:15:00,67.3,67.3,67.17,67.24,12822.0,61.6609,61.6609,61.5418,61.606,12822.0
2023-02-03 11:20:00,67.24,67.44,67.24,67.38,11049.0,61.606,61.7892,61.606,61.7342,11049.0
2023-02-03 11:25:00,67.39,67.48,67.38,67.47,12832.0,61.7434,61.8259,61.7342,61.8167,12832.0
2023-02-03 11:30:00,67.48,67.63,67.48,67.61,21204.0,61.8259,61.9633,61.8259,61.945,21204.0
2023-02-03 11:35:00,67.62,67.74,67.48,67.52,34925.0,61.9541,62.0641,61.8259,61.8625,34925.0
2023-02-03 11:40:00,67.5,67.6,67.45,67.46,19703.0,61.8442,61.9358,61.7984,61.8075,19703.0
2023-02-03 11:45:00,67.45,67.53,67.32,67.33,38923.0,61.7984,61.8717,61.6793,61.6884,38923.0
2023-02-03 11:50:00,67.32,67.45,67.32,67.32,20198.0,61.6793,61.7984,61.6793,61.6793,20198.0
2023-02-03 11:55:00,67.32,67.39,67.29,67.37,33170.0,61.6793,61.7434,61.6518,61.7251,33170.0
2023-02-03 12:00:00,67.38,67.53,67.38,67.51,11999.0,61.7342,61.8717,61.7342,61.8533,11999.0
2023-02-03 12:05:00,67.5,67.56,67.46,67.52,9549.0,61.8442,61.8992,61.8075,61.8625,9549.0
2023-02-03 12:10:00,67.52,67.61,67.52,67.61,11170.0,61.8625,61.945,61.8625,61.945,11170.0
2023-02-03 12:15:00,67.62,67.66,67.57,67.59,6799.0,61.9541,61.9908,61.9083,61.9266,6799.0
2023-02-03 12:20:00,67.57,67.71,67.57,67.66,9784.0,61.9083,62.0366,61.9083,61.9908,9784.0
2023-02-03 12:25:00,67.67,67.71,67.66,67.71,5682.0,61.9999,62.0366,61.9908,62.0366,5682.0
2023-02-03 12:30:00,67.72,67.79,67.72,67.79,6964.0,62.0457,62.1099,62.0457,62.1099,6964.0
2023-02-03 12:35:00,67.77,67.84,67.77,67.79,4145.0,62.0916,62.1557,62.0916,62.1099,4145.0
2023-02-03 12:40:00,67.79,67.85,67.79,67.84,5860.0,62.1099,62.1649,62.1099,62.1557,5860.0
2023-02-03 12:45:00,67.86,67.88,67.74,67.76,7620.0,62.174,62.1923,62.0641,62.0824,7620.0
2023-02-03 12:50:00,67.76,67.79,67.72,67.75,7683.0,62.0824,62.1099,62.0457,62.0732,7683.0
2023-02-03 12:55:00,67.75,67.75,67.6,67.62,17341.0,62.0732,62.0732,61.9358,61.9541,17341.0
2023-02-03 13:00:00,67.63,67.68,67.6,67.63,12969.0,61.9633,62.0091,61.9358,61.9633,12969.0
2023-02-03 13:05:00,67.63,67.68,67.55,67.55,14085.0,61.9633,62.0091,61.89,61.89,14085.0
2023-02-03 13:10:00,67.55,67.6,67.5,67.57,13310.0,61.89,61.9358,61.8442,61.9083,13310.0
2023-02-03 13:15:00,67.59,67.6,67.49,67.56,13587.0,61.9266,61.9358,61.835,61.8992,13587.0
2023-02-03 13:20:00,67.55,67.61,67.5,67.53,8309.0,61.89,61.945,61.8442,61.8717,8309.0
2023-02-03 13:25:00,67.53,67.55,67.5,67.51,10510.0,61.8717,61.89,61.8442,61.8533,10510.0
2023-02-03 13:30:00,67.51,67.52,67.42,67.47,24687.0,61.8533,61.8625,61.7709,61.8167,24687.0
2023-02-03 13:35:00,67.48,67.54,67.43,67.52,13378.0,61.8259,61.8808,61.78,61.8625,13378.0
2023-02-03 13:40:00,67.52,67.52,67.43,67.47,5996.0,61.8625,61.8625,61.78,61.8167,5996.0
2023-02-03 13:45:00,67.45,67.55,67.44,67.51,11706.0,61.7984,61.89,61.7892,61.8533,11706.0
2023-02-03 13:50:00,67.51,67.66,67.51,67.63,4953.0,61.8533,61.9908,61.8533,61.9633,4953.0
2023-02-03 13:55:00,67.64,67.69,67.63,67.69,4401.0,61.9724,62.0183,61.9633,62.0183,4401.0
2023-02-03 14:00:00,67.69,67.79,67.69,67.79,8407.0,62.0183,62.1099,62.0183,62.1099,8407.0
2023-02-03 14:05:00,67.78,67.86,67.76,67.78,11465.0,62.1007,62.174,62.0824,62.1007,11465.0
2023-02-03 14:10:00,67.78,67.88,67.73,67.88,5567.0,62.1007,62.1923,62.0549,62.1923,5567.0
2023-02-03 14:15:00,67.87,67.88,67.72,67.75,7776.0,62.1832,62.1923,62.0457,62.0732,7776.0
2023-02-03 14:20:00,67.76,67.81,67.73,67.75,7791.0,62.0824,62.1282,62.0549,62.0732,7791.0
2023-02-03 14:25:00,67.75,67.84,67.72,67.84,5948.0,62.0732,62.1557,62.0457,62.1557,5948.0
2023-02-03 14:30:00,67.84,67.87,67.75,67.86,16204.0,62.1557,62.1832,62.0732,62.174,16204.0
2023-02-03 14:35:00,67.85,68.03,67.77,68.0,77357.0,62.1649,62.3298,62.0916,62.3023,77357.0
2023-02-03 14:40:00,68.0,68.0,67.87,67.9,10624.0,62.3023,62.3023,62.1832,62.2107,10624.0
2023-02-03 14:45:00,67.87,67.91,67.8,67.89,6645.0,62.1832,62.2198,62.119,62.2015,6645.0
2023-02-03 14:50:00,67.91,67.95,67.88,67.94,7065.0,62.2198,62.2565,62.1923,62.2473,7065.0
2023-02-03 14:55:00,67.95,67.96,67.82,67.87,12449.0,62.2565,62.2656,62.1374,62.1832,12449.0
2023-02-03 15:00:00,67.87,67.93,67.81,67.92,18434.0,62.1832,62.2381,62.1282,62.229,18434.0
2023-02-03 15:05:00,67.92,68.0,67.85,67.98,13133.0,62.229,62.3023,62.1649,62.284,13133.0
2023-02-03 15:10:00,67.97,68.07,67.95,68.05,13987.0,62.2748,62.3664,62.2565,62.3481,13987.0
2023-02-03 15:15:00,68.05,68.18,68.0,68.12,15448.0,62.3481,62.4672,62.3023,62.4122,15448.0
2023-02-03 15:20:00,68.14,68.15,68.06,68.14,34416.0,62.4306,62.4397,62.3573,62.4306,34416.0
2023-02-03 15:25:00,68.15,68.16,68.03,68.05,16831.0,62.4397,62.4489,62.3298,62.3481,16831.0
2023-02-03 15:30:00,68.05,68.2,68.01,68.01,19085.0,62.3481,62.4855,62.3114,62.3114,19085.0
2023-02-03 15:35:00,68.01,68.02,67.93,67.95,33481.0,62.3114,62.3206,62.2381,62.2565,33481.0
2023-02-03 15:40:00,67.95,68.09,67.94,68.0,23081.0,62.2565,62.3847,62.2473,62.3023,23081.0
2023-02-03 15:45:00,67.99,68.0,67.89,67.96,30634.0,62.2931,62.3023,62.2015,62.2656,30634.0
2023-02-03 15:50:00,67.96,68.01,67.89,67.98,71721.0,62.2656,62.3114,62.2015,62.284,71721.0
2023-02-03 15:55:00,67.99,68.03,67.92,67.98,285286.0,62.2931,62.3298,62.229,62.284,285286.0
2023-02-06 09:30:00,67.94,68.19,67.85,68.17,45145.0,62.2473,62.4764,62.1649,62.458,45145.0
2023-02-06 09:35:00,68.16,68.16,68.04,68.15,16376.0,62.4489,62.4489,62.3389,62.4397,16376.0
2023-02-06 09:40:00,68.11,68.11,67.91,67.91,19379.0,62.4031,62.4031,62.2198,62.2198,19379.0
2023-02-06 09:45:00,67.92,68.18,67.91,68.11,17518.0,62.229,62.4672,62.2198,62.4031,17518.0
2023-02-06 09:50:00,68.11,68.37,68.11,68.34,12333.0,62.4031,62.6413,62.4031,62.6138,12333.0
2023-02-06 09:55:00,68.36,68.36,68.24,68.27,8991.0,62.6321,62.6321,62.5222,62.5497,8991.0
2023-02-06 10:00:00,68.27,68.28,68.17,68.19,12753.0,62.5497,62.5588,62.458,62.4764,12753.0
2023-02-06 10:05:00,68.21,68.21,68.05,68.13,20203.0,62.4947,62.4947,62.3481,62.4214,20203.0
2023-02-06 10:10:00,68.12,68.19,68.08,68.1,6830.0,62.4122,62.4764,62.3756,62.3939,6830.0
2023-02-06 10:15:00,68.09,68.2,68.04,68.2,10501.0,62.3847,62.4855,62.3389,62.4855,10501.0
2023-02-06 10:20:00,68.2,68.21,68.15,68.17,12330.0,62.4855,62.4947,62.4397,62.458,12330.0
2023-02-06 10:25:00,68.19,68.26,68.15,68.15,13121.0,62.4764,62.5405,62.4397,62.4397,13121.0
2023-02-06 10:30:00,68.12,68.14,67.95,68.02,31445.0,62.4122,62.4306,62.2565,62.3206,31445.0
2023-02-06 10:35:00,68.01,68.16,68.0,68.15,9281.0,62.3114,62.4489,62.3023,62.4397,9281.0
2023-02-06 10:40:00,68.15,68.27,68.15,68.17,12253.0,62.4397,62.5497,62.4397,62.458,12253.0
2023-02-06 10:45:00,68.18,68.24,68.14,68.15,10282.0,62.4672,62.5222,62.4306,62.4397,10282.0
2023-02-06 10:50:00,68.17,68.38,68.17,68.32,12874.0,62.458,62.6504,62.458,62.5955,12874.0
2023-02-06 10:55:00,68.3,68.34,68.24,68.26,11268.0,62.5771,62.6138,62.5222,62.5405,11268.0
2023-02-06 11:00:00,68.28,68.3,68.26,68.28,6266.0,62.5588,62.5771,62.5405,62.5588,6266.0
2023-02-06 11:05:00,68.28,68.33,68.21,68.22,12079.0,62.5588,62.6046,62.4947,62.5038,12079.0
2023-02-06 11:10:00,68.23,68.25,68.12,68.12,6018.0,62.513,62.5313,62.4122,62.4122,6018.0
2023-02-06 11:15:00,68.11,68.19,68.1,68.19,8018.0,62.4031,62.4764,62.3939,62.4764,8018.0
2023-02-06 11:20:00,68.19,68.27,68.19,68.23,6465.0,62.4764,62.5497,62.4764,62.513,6465.0
2023-02-06 11:25:00,68.22,68.23,68.18,68.18,4536.0,62.5038,62.513,62.4672,62.4672,4536.0
2023-02-06 11:30:00,68.19,68.19,68.06,68.06,4578.0,62.4764,62.4764,62.3573,62.3573,4578.0
2023-02-06 11:35:00,68.06,68.1,68.02,68.03,9399.0,62.3573,62.3939,62.3206,62.3298,9399.0
2023-02-06 11:40:00,68.03,68.05,67.96,67.96,6991.0,62.3298,62.3481,62.2656,62.2656,6991.0
2023-02-06 11:45:00,67.96,67.97,67.92,67.95,7747.0,62.2656,62.2748,62.229,62.2565,7747.0
2023-02-06 11:50:00,67.95,67.99,67.89,67.89,3783.0,62.2565,62.2931,62.2015,62.2015,3783.0
2023-02-06 11:55:00,67.87,67.92,67.76,67.8,10552.0,62.1832,62.229,62.0824,62.119,10552.0
2023-02-06 12:00:00,67.81,67.83,67.71,67.75,9868.0,62.1282,62.1465,62.0366,62.0732,9868.0
2023-02-06 12:05:00,67.76,67.8,67.72,67.72,8817.0,62.0824,62.119,62.0457,62.0457,8817.0
2023-02-06 12:10:00,67.73,67.81,67.71,67.75,7152.0,62.0549,62.1282,62.0366,62.0732,7152.0
2023-02-06 12:15:00,67.76,67.82,67.76,67.81,4386.0,62.0824,62.1374,62.0824,62.1282,4386.0
2023-02-06 12:20:00,67.79,67.88,67.78,67.88,5937.0,62.1099,62.1923,62.1007,62.1923,5937.0
2023-02-06 12:25:00,67.88,67.88,67.82,67.83,3483.0,62.1923,62.1923,62.1374,62.1465,3483.0
2023-02-06 12:30:00,67.85,67.92,67.84,67.89,4299.0,62.1649,62.229,62.1557,62.2015,4299.0
2023-02-06 12:35:00,67.88,67.93,67.85,67.91,4256.0,62.1923,62.2381,62.1649,62.2198,4256.0
2023-02-06 12:40:00,67.88,67.95,67.86,67.91,11561.0,62.1923,62.2565,62.174,62.2198,11561.0
2023-02-06 12:45:00,67.92,67.99,67.92,67.97,14443.0,62.229,62.2931,62.229,62.2748,14443.0
2023-02-06 12:50:00,67.97,68.03,67.95,68.02,10626.0,62.2748,62.3298,62.2565,62.3206,10626.0
2023-02-06 12:55:00,68.02,68.06,68.0,68.03,7725.0,62.3206,62.3573,62.3023,62.3298,7725.0
2023-02-06 13:00:00,68.03,68.1,68.02,68.08,8235.0,62.3298,62.3939,62.3206,62.3756,8235.0
2023-02-06 13:05:00,68.09,68.16,68.09,68.16,7880.0,62.3847,62.4489,62.3847,62.4489,7880.0
2023-02-06 13:10:00,68.15,68.16,68.09,68.15,8874.0,62.4397,62.4489,62.3847,62.4397,8874.0
2023-02-06 13:15:00,68.15,68.17,68.1,68.14,7874.0,62.4397,62.458,62.3939,62.4306,7874.0
2023-02-06 13:20:00,68.12,68.14,68.06,68.14,7186.0,62.4122,62.4306,62.3573,62.4306,7186.0
2023-02-06 13:25:00,68.16,68.17,68.08,68.14,11910.0,62.4489,62.458,62.3756,62.4306,11910.0
2023-02-06 13:30:00,68.14,68.16,68.07,68.11,12862.0,62.4306,62.4489,62.3664,62.4031,12862.0
2023-02-06 13:35:00,68.1,68.14,68.09,68.12,7582.0,62.3939,62.4306,62.3847,62.4122,7582.0
2023-02-06 13:40:00,68.12,68.18,68.09,68.16,17466.0,62.4122,62.4672,62.3847,62.4489,17466.0
2023-02-06 13:45:00,68.17,68.17,68.06,68.06,14153.0,62.458,62.458,62.3573,62.3573,14153.0
2023-02-06 13:50:00,68.06,68.14,68.04,68.05,6106.0,62.3573,62.4306,62.3389,62.3481,6106.0
2023-02-06 13:55:00,68.03,68.03,67.99,67.99,5830.0,62.3298,62.3298,62.2931,62.2931,5830.0
2023-02-06 14:00:00,67.99,68.07,67.99,68.06,10297.0,62.2931,62.3664,62.2931,62.3573,10297.0
2023-02-06 14:05:00,68.06,68.16,68.05,68.14,7158.0,62.3573,62.4489,62.3481,62.4306,7158.0
2023-02-06 14:10:00,68.15,68.15,68.1,68.11,7644.0,62.4397,62.4397,62.3939,62.4031,7644.0
2023-02-06 14:15:00,68.11,68.25,68.1,68.24,13059.0,62.4031,62.5313,62.3939,62.5222,13059.0
2023-02-06 14:20:00,68.25,68.26,68.22,68.25,7823.0,62.5313,62.5405,62.5038,62.5313,7823.0
2023-02-06 14:25:00,68.25,68.33,68.25,68.32,10424.0,62.5313,62.6046,62.5313,62.5955,10424.0
2023-02-06 14:30:00,68.33,68.35,68.25,68.25,5963.0,62.6046,62.623,62.5313,62.5313,5963.0
2023-02-06 14:35:00,68.26,68.47,68.25,68.47,7489.0,62.5405,62.7329,62.5313,62.7329,7489.0
2023-02-06 14:40:00,68.46,68.47,68.39,68.39,7068.0,62.7237,62.7329,62.6596,62.6596,7068.0
2023-02-06 14:45:00,68.38,68.4,68.33,68.34,10373.0,62.6504,62.6688,62.6046,62.6138,10373.0
2023-02-06 14:50:00,68.33,68.49,68.32,68.49,17515.0,62.6046,62.7512,62.5955,62.7512,17515.0
2023-02-06 14:55:00,68.48,68.52,68.47,68.52,4898.0,62.7421,62.7787,62.7329,62.7787,4898.0
2023-02-06 15:00:00,68.53,68.56,68.48,68.5,8235.0,62.7879,62.8154,62.7421,62.7604,8235.0
2023-02-06 15:05:00,68.5,68.71,68.48,68.71,9695.0,62.7604,62.9528,62.7421,62.9528,9695.0
2023-02-06 15:10:00,68.71,68.72,68.62,68.64,22760.0,62.9528,62.962,62.8703,62.8887,22760.0
2023-02-06 15:15:00,68.63,68.63,68.53,68.58,10920.0,62.8795,62.8795,62.7879,62.8337,10920.0
2023-02-06 15:20:00,68.58,68.64,68.57,68.63,26523.0,62.8337,62.8887,62.8245,62.8795,26523.0
2023-02-06 15:25:00,68.64,68.64,68.53,68.58,23271.0,62.8887,62.8887,62.7879,62.8337,23271.0
2023-02-06 15:30:00,68.59,68.67,68.5,68.65,21453.0,62.8428,62.9161,62.7604,62.8978,21453.0
2023-02-06 15:35:00,68.65,68.82,68.65,68.75,18504.0,62.8978,63.0536,62.8978,62.9894,18504.0
2023-02-06 15:40:00,68.76,68.83,68.74,68.8,18759.0,62.9986,63.0627,62.9803,63.0353,18759.0
2023-02-06 15:45:00,68.79,68.84,68.75,68.78,29662.0,63.0261,63.0719,62.9894,63.0169,29662.0
2023-02-06 15:50:00,68.78,68.83,68.72,68.81,49378.0,63.0169,63.0627,62.962,63.0444,49378.0
2023-02-06 15:55:00,68.8,68.83,68.69,68.81,130799.0,63.0353,63.0627,62.9345,63.0444,130799.0
2023-02-07 09:30:00,68.65,68.66,68.0,68.17,33927.0,62.8978,62.907,62.3023,62.458,33927.0
2023-02-07 09:35:00,68.17,68.19,68.05,68.07,14831.0,62.458,62.4764,62.3481,62.3664,14831.0
2023-02-07 09:40:00,68.0,68.03,67.93,67.95,9056.0,62.3023,62.3298,62.2381,62.2565,9056.0
2023-02-07 09:45:00,67.92,68.02,67.88,67.96,14119.0,62.229,62.3206,62.1923,62.2656,14119.0
2023-02-07 09:50:00,67.95,67.99,67.75,67.99,29725.0,62.2565,62.2931,62.0732,62.2931,29725.0
2023-02-07 09:55:00,67.98,68.15,67.97,68.15,17727.0,62.284,62.4397,62.2748,62.4397,17727.0
2023-02-07 10:00:00,68.15,68.28,68.14,68.23,15882.0,62.4397,62.5588,62.4306,62.513,15882.0
2023-02-07 10:05:00,68.23,68.29,68.08,68.11,18758.0,62.513,62.568,62.3756,62.4031,18758.0
2023-02-07 10:10:00,68.1,68.14,68.01,68.09,21799.0,62.3939,62.4306,62.3114,62.3847,21799.0
2023-02-07 10:15:00,68.09,68.09,68.01,68.07,19135.0,62.3847,62.3847,62.3114,62.3664,19135.0
2023-02-07 10:20:00,68.09,68.1,68.01,68.07,15044.0,62.3847,62.3939,62.3114,62.3664,15044.0
2023-02-07 10:25:00,68.06,68.1,68.05,68.08,6789.0,62.3573,62.3939,62.3481,62.3756,6789.0
2023-02-07 10:30:00,68.07,68.19,67.98,68.17,17135.0,62.3664,62.4764,62.284,62.458,17135.0
2023-02-07 10:35:00,68.18,68.18,67.97,68.0,47612.0,62.4672,62.4672,62.2748,62.3023,47612.0
2023-02-07 10:40:00,68.0,68.04,67.87,67.91,20107.0,62.3023,62.3389,62.1832,62.2198,20107.0
2023-02-07 10:45:00,67.92,67.94,67.78,67.82,17121.0,62.229,62.2473,62.1007,62.1374,17121.0
2023-02-07 10:50:00,67.82,67.92,67.8,67.9,7156.0,62.1374,62.229,62.119,62.2107,7156.0
2023-02-07 10:55:00,67.89,67.94,67.87,67.9,18294.0,62.2015,62.2473,62.1832,62.2107,18294.0
2023-02-07 11:00:00,67.91,67.96,67.86,67.93,9942.0,62.2198,62.2656,62.174,62.2381,9942.0
2023-02-07 11:05:00,67.92,68.04,67.91,67.98,8657.0,62.229,62.3389,62.2198,62.284,8657.0
2023-02-07 11:10:00,67.99,68.02,67.97,67.98,3902.0,62.2931,62.3206,62.2748,62.284,3902.0
2023-02-07 11:15:00,67.98,68.02,67.92,67.97,7915.0,62.284,62.3206,62.229,62.2748,7915.0
2023-02-07 11:20:00,67.98,68.01,67.94,68.0,7041.0,62.284,62.3114,62.2473,62.3023,7041.0
2023-02-07 11:25:00,68.0,68.03,67.96,67.99,11502.0,62.3023,62.3298,62.2656,62.2931,11502.0
2023-02-07 11:30:00,68.01,68.08,67.97,68.08,11229.0,62.3114,62.3756,62.2748,62.3756,11229.0
2023-02-07 11:35:00,68.09,68.1,68.05,68.06,5154.0,62.3847,62.3939,62.3481,62.3573,5154.0
2023-02-07 11:40:00,68.06,68.11,68.05,68.06,8140.0,62.3573,62.4031,62.3481,62.3573,8140.0
2023-02-07 11:45:00,68.06,68.07,68.02,68.06,7641.0,62.3573,62.3664,62.3206,62.3573,7641.0
2023-02-07 11:50:00,68.06,68.07,67.98,68.02,10993.0,62.3573,62.3664,62.284,62.3206,10993.0
2023-02-07 11:55:00,68.01,68.05,67.99,68.01,6120.0,62.3114,62.3481,62.2931,62.3114,6120.0
2023-02-07 12:00:00,68.02,68.08,68.02,68.06,8798.0,62.3206,62.3756,62.3206,62.3573,8798.0
2023-02-07 12:05:00,68.06,68.16,68.06,68.1,8583.0,62.3573,62.4489,62.3573,62.3939,8583.0
2023-02-07 12:10:00,68.1,68.15,68.04,68.07,7798.0,62.3939,62.4397,62.3389,62.3664,7798.0
2023-02-07 12:15:00,68.08,68.18,68.07,68.17,10824.0,62.3756,62.4672,62.3664,62.458,10824.0
2023-02-07 12:20:00,68.17,68.29,68.16,68.28,15033.0,62.458,62.568,62.4489,62.5588,15033.0
2023-02-07 12:25:00,68.3,68.31,68.23,68.25,11159.0,62.5771,62.5863,62.513,62.5313,11159.0
2023-02-07 12:30:00,68.26,68.32,68.18,68.18,12561.0,62.5405,62.5955,62.4672,62.4672,12561.0
2023-02-07 12:35:00,68.17,68.22,68.16,68.21,5920.0,62.458,62.5038,62.4489,62.4947,5920.0
2023-02-07 12:40:00,68.2,68.47,68.19,68.39,30444.0,62.4855,62.7329,62.4764,62.6596,30444.0
2023-02-07 12:45:00,68.4,68.61,68.4,68.6,29769.0,62.6688,62.8612,62.6688,62.852,29769.0
2023-02-07 12:50:00,68.62,68.65,68.48,68.56,17751.0,62.8703,62.8978,62.7421,62.8154,17751.0
2023-02-07 12:55:00,68.55,68.68,68.52,68.53,14278.0,62.8062,62.9253,62.7787,62.7879,14278.0
2023-02-07 13:00:00,68.54,68.63,68.52,68.53,20782.0,62.797,62.8795,62.7787,62.7879,20782.0
2023-02-07 13:05:00,68.54,68.68,68.51,68.63,19826.0,62.797,62.9253,62.7696,62.8795,19826.0
2023-02-07 13:10:00,68.63,68.65,68.48,68.48,15761.0,62.8795,62.8978,62.7421,62.7421,15761.0
2023-02-07 13:15:00,68.48,68.54,68.3,68.49,30823.0,62.7421,62.797,62.5771,62.7512,30823.0
2023-02-07 13:20:00,68.48,68.51,68.32,68.37,13249.0,62.7421,62.7696,62.5955,62.6413,13249.0
2023-02-07 13:25:00,68.35,68.39,68.09,68.09,19334.0,62.623,62.6596,62.3847,62.3847,19334.0
2023-02-07 13:30:00,68.05,68.08,67.89,67.9,95203.0,62.3481,62.3756,62.2015,62.2107,95203.0
2023-02-07 13:35:00,67.9,68.02,67.86,67.96,55482.0,62.2107,62.3206,62.174,62.2656,55482.0
2023-02-07 13:40:00,67.97,68.12,67.95,67.98,31825.0,62.2748,62.4122,62.2565,62.284,31825.0
2023-02-07 13:45:00,67.97,67.99,67.9,67.95,59731.0,62.2748,62.2931,62.2107,62.2565,59731.0
2023-02-07 13:50:00,67.95,68.16,67.91,68.15,92851.0,62.2565,62.4489,62.2198,62.4397,92851.0
2023-02-07 13:55:00,68.17,68.21,68.08,68.2,79946.0,62.458,62.4947,62.3756,62.4855,79946.0
2023-02-07 14:00:00,68.2,68.33,68.19,68.24,26401.0,62.4855,62.6046,62.4764,62.5222,26401.0
2023-02-07 14:05:00,68.23,68.55,68.22,68.53,12568.0,62.513,62.8062,62.5038,62.7879,12568.0
2023-02-07 14:10:00,68.54,68.65,68.54,68.56,9743.0,62.797,62.8978,62.797,62.8154,9743.0
2023-02-07 14:15:00,68.56,68.62,68.54,68.57,13348.0,62.8154,62.8703,62.797,62.8245,13348.0
2023-02-07 14:20:00,68.54,68.55,68.41,68.5,9539.0,62.797,62.8062,62.6779,62.7604,9539.0
2023-02-07 14:25:00,68.5,68.56,68.42,68.42,7001.0,62.7604,62.8154,62.6871,62.6871,7001.0
2023-02-07 14:30:00,68.42,68.58,68.39,68.58,10674.0,62.6871,62.8337,62.6596,62.8337,10674.0
2023-02-07 14:35:00,68.55,68.56,68.46,68.46,7178.0,62.8062,62.8154,62.7237,62.7237,7178.0
2023-02-07 14:40:00,68.45,68.51,68.42,68.42,11361.0,62.7146,62.7696,62.6871,62.6871,11361.0
2023-02-07 14:45:00,68.43,68.49,68.41,68.42,8993.0,62.6963,62.7512,62.6779,62.6871,8993.0
2023-02-07 14:50:00,68.41,68.5,68.41,68.48,7474.0,62.6779,62.7604,62.6779,62.7421,7474.0
2023-02-07 14:55:00,68.48,68.59,68.48,68.59,5561.0,62.7421,62.8428,62.7421,62.8428,5561.0
2023-02-07 15:00:00,68.58,68.77,68.58,68.6,10564.0,62.8337,63.0078,62.8337,62.852,10564.0
2023-02-07 15:05:00,68.58,68.62,68.51,68.53,9557.0,62.8337,62.8703,62.7696,62.7879,9557.0
2023-02-07 15:10:00,68.56,68.6,68.51,68.51,8507.0,62.8154,62.852,62.7696,62.7696,8507.0
2023-02-07 15:15:00,68.52,68.61,68.52,68.59,13023.0,62.7787,62.8612,62.7787,62.8428,13023.0
2023-02-07 15:20:00,68.62,68.71,68.6,68.62,11404.0,62.8703,62.9528,62.852,62.8703,11404.0
2023-02-07 15:25:00,68.63,68.75,68.59,68.71,18977.0,62.8795,62.9894,62.8428,62.9528,18977.0
2023-02-07 15:30:00,68.71,68.78,68.63,68.74,21551.0,62.9528,63.0169,62.8795,62.9803,21551.0
2023-02-07 15:35:00,68.73,68.81,68.69,68.8,21705.0,62.9711,63.0444,62.9345,63.0353,21705.0
2023-02-07 15:40:00,68.81,68.86,68.8,68.86,13860.0,63.0444,63.0902,63.0353,63.0902,13860.0
2023-02-07 15:45:00,68.86,68.94,68.82,68.92,20920.0,63.0902,63.1635,63.0536,63.1452,20920.0
2023-02-07 15:50:00,68.92,69.1,68.92,69.06,49166.0,63.1452,63.3101,63.1452,63.2735,49166.0
2023-02-07 15:55:00,69.06,69.07,68.83,68.88,239571.0,63.2735,63.2826,63.0627,63.1085,239571.0
2023-02-08 09:30:00,68.43,68.43,68.02,68.03,29305.0,62.6963,62.6963,62.3206,62.3298,29305.0
2023-02-08 09:35:00,68.0,68.05,67.92,67.94,10080.0,62.3023,62.3481,62.229,62.2473,10080.0
2023-02-08 09:40:00,67.93,68.16,67.92,68.1,19678.0,62.2381,62.4489,62.229,62.3939,19678.0
2023-02-08 09:45:00,68.11,68.2,68.02,68.16,12694.0,62.4031,62.4855,62.3206,62.4489,12694.0
2023-02-08 09:50:00,68.17,68.25,68.05,68.22,17308.0,62.458,62.5313,62.3481,62.5038,17308.0
2023-02-08 09:55:00,68.23,68.3,68.19,68.25,14265.0,62.513,62.5771,62.4764,62.5313,14265.0
2023-02-08 10:00:00,68.24,68.32,68.17,68.31,10184.0,62.5222,62.5955,62.458,62.5863,10184.0
2023-02-08 10:05:00,68.28,68.28,68.05,68.14,24661.0,62.5588,62.5588,62.3481,62.4306,24661.0
2023-02-08 10:10:00,68.12,68.19,68.08,68.16,20965.0,62.4122,62.4764,62.3756,62.4489,20965.0
2023-02-08 10:15:00,68.15,68.17,68.08,68.12,13340.0,62.4397,62.458,62.3756,62.4122,13340.0
2023-02-08 10:20:00,68.12,68.15,68.03,68.13,12646.0,62.4122,62.4397,62.3298,62.4214,12646.0
2023-02-08 10:25:00,68.12,68.25,68.12,68.19,44952.0,62.4122,62.5313,62.4122,62.4764,44952.0
2023-02-08 10:30:00,68.2,68.34,68.17,68.23,11096.0,62.4855,62.6138,62.458,62.513,11096.0
2023-02-08 10:35:00,68.22,68.28,68.17,68.23,14165.0,62.5038,62.5588,62.458,62.513,14165.0
2023-02-08 10:40:00,68.2,68.25,68.19,68.22,15416.0,62.4855,62.5313,62.4764,62.5038,15416.0
2023-02-08 10:45:00,68.2,68.25,68.12,68.15,17456.0,62.4855,62.5313,62.4122,62.4397,17456.0
2023-02-08 10:50:00,68.17,68.22,68.05,68.06,17452.0,62.458,62.5038,62.3481,62.3573,17452.0
2023-02-08 10:55:00,68.05,68.1,68.01,68.06,13080.0,62.3481,62.3939,62.3114,62.3573,13080.0
2023-02-08 11:00:00,68.05,68.12,68.01,68.02,35163.0,62.3481,62.4122,62.3114,62.3206,35163.0
2023-02-08 11:05:00,68.02,68.04,67.94,68.03,17769.0,62.3206,62.3389,62.2473,62.3298,17769.0
2023-02-08 11:10:00,68.02,68.06,67.94,68.03,24556.0,62.3206,62.3573,62.2473,62.3298,24556.0
2023-02-08 11:15:00,68.02,68.11,68.01,68.05,13000.0,62.3206,62.4031,62.3114,62.3481,13000.0
2023-02-08 11:20:00,68.05,68.09,67.94,67.97,11236.0,62.3481,62.3847,62.2473,62.2748,11236.0
2023-02-08 11:25:00,67.98,67.98,67.82,67.86,32365.0,62.284,62.284,62.1374,62.174,32365.0
2023-02-08 11:30:00,67.85,67.93,67.84,67.85,43942.0,62.1649,62.2381,62.1557,62.1649,43942.0
2023-02-08 11:35:00,67.86,67.93,67.81,67.92,44274.0,62.174,62.2381,62.1282,62.229,44274.0
2023-02-08 11:40:00,67.93,67.93,67.82,67.83,71569.0,62.2381,62.2381,62.1374,62.1465,71569.0
2023-02-08 11:45:00,67.83,67.9,67.83,67.85,12359.0,62.1465,62.2107,62.1465,62.1649,12359.0
2023-02-08 11:50:00,67.84,67.97,67.83,67.93,16614.0,62.1557,62.2748,62.1465,62.2381,16614.0
2023-02-08 11:55:00,67.92,68.04,67.9,68.03,6420.0,62.229,62.3389,62.2107,62.3298,6420.0
2023-02-08 12:00:00,68.05,68.09,67.99,67.99,7628.0,62.3481,62.3847,62.2931,62.2931,7628.0
2023-02-08 12:05:00,67.97,67.97,67.91,67.95,5052.0,62.2748,62.2748,62.2198,62.2565,5052.0
2023-02-08 12:10:00,67.96,67.97,67.75,67.76,13292.0,62.2656,62.2748,62.0732,62.0824,13292.0
2023-02-08 12:15:00,67.75,67.85,67.67,67.83,13994.0,62.0732,62.1649,61.9999,62.1465,13994.0
2023-02-08 12:20:00,67.82,67.89,67.81,67.86,18751.0,62.1374,62.2015,62.1282,62.174,18751.0
2023-02-08 12:25:00,67.85,67.86,67.72,67.76,56080.0,62.1649,62.174,62.0457,62.0824,56080.0
2023-02-08 12:30:00,67.76,67.76,67.69,67.7,54403.0,62.0824,62.0824,62.0183,62.0274,54403.0
2023-02-08 12:35:00,67.72,67.77,67.69,67.7,21377.0,62.0457,62.0916,62.0183,62.0274,21377.0
2023-02-08 12:40:00,67.7,67.74,67.69,67.74,24119.0,62.0274,62.0641,62.0183,62.0641,24119.0
2023-02-08 12:45:00,67.75,67.93,67.74,67.93,5294.0,62.0732,62.2381,62.0641,62.2381,5294.0
2023-02-08 12:50:00,67.93,67.96,67.91,67.95,13259.0,62.2381,62.2656,62.2198,62.2565,13259.0
2023-02-08 12:55:00,67.97,68.01,67.94,68.01,3966.0,62.2748,62.3114,62.2473,62.3114,3966.0
2023-02-08 13:00:00,68.02,68.06,68.01,68.05,6509.0,62.3206,62.3573,62.3114,62.3481,6509.0
2023-02-08 13:05:00,68.04,68.09,68.0,68.04,6231.0,62.3389,62.3847,62.3023,62.3389,6231.0
2023-02-08 13:10:00,68.01,68.06,68.0,68.04,4123.0,62.3114,62.3573,62.3023,62.3389,4123.0
2023-02-08 13:15:00,68.04,68.06,68.0,68.01,6518.0,62.3389,62.3573,62.3023,62.3114,6518.0
2023-02-08 13:20:00,68.02,68.04,67.99,68.03,6023.0,62.3206,62.3389,62.2931,62.3298,6023.0
2023-02-08 13:25:00,68.03,68.03,67.91,67.92,9257.0,62.3298,62.3298,62.2198,62.229,9257.0
2023-02-08 13:30:00,67.88,67.88,67.82,67.85,7951.0,62.1923,62.1923,62.1374,62.1649,7951.0
2023-02-08 13:35:00,67.84,67.89,67.8,67.83,14688.0,62.1557,62.2015,62.119,62.1465,14688.0
2023-02-08 13:40:00,67.81,67.84,67.79,67.82,4797.0,62.1282,62.1557,62.1099,62.1374,4797.0
2023-02-08 13:45:00,67.81,67.85,67.81,67.85,4161.0,62.1282,62.1649,62.1282,62.1649,4161.0
2023-02-08 13:50:00,67.86,67.89,67.81,67.89,5770.0,62.174,62.2015,62.1282,62.2015,5770.0
2023-02-08 13:55:00,67.89,67.91,67.87,67.91,5733.0,62.2015,62.2198,62.1832,62.2198,5733.0
2023-02-08 14:00:00,67.9,67.91,67.84,67.84,10512.0,62.2107,62.2198,62.1557,62.1557,10512.0
2023-02-08 14:05:00,67.84,67.86,67.77,67.83,9735.0,62.1557,62.174,62.0916,62.1465,9735.0
2023-02-08 14:10:00,67.83,67.92,67.82,67.92,8042.0,62.1465,62.229,62.1374,62.229,8042.0
2023-02-08 14:15:00,67.91,67.98,67.89,67.97,10029.0,62.2198,62.284,62.2015,62.2748,10029.0
2023-02-08 14:20:00,68.0,68.0,67.94,67.97,8280.0,62.3023,62.3023,62.2473,62.2748,8280.0
2023-02-08 14:25:00,67.95,67.95,67.81,67.83,8881.0,62.2565,62.2565,62.1282,62.1465,8881.0
2023-02-08 14:30:00,67.83,67.83,67.77,67.81,7101.0,62.1465,62.1465,62.0916,62.1282,7101.0
2023-02-08 14:35:00,67.82,67.9,67.82,67.9,4837.0,62.1374,62.2107,62.1374,62.2107,4837.0
2023-02-08 14:40:00,67.91,67.92,67.81,67.85,13398.0,62.2198,62.229,62.1282,62.1649,13398.0
2023-02-08 14:45:00,67.84,67.87,67.81,67.86,34232.0,62.1557,62.1832,62.1282,62.174,34232.0
2023-02-08 14:50:00,67.87,67.89,67.85,67.88,2843.0,62.1832,62.2015,62.1649,62.1923,2843.0
2023-02-08 14:55:00,67.89,67.99,67.87,67.98,5604.0,62.2015,62.2931,62.1832,62.284,5604.0
2023-02-08 15:00:00,67.96,67.96,67.86,67.86,6291.0,62.2656,62.2656,62.174,62.174,6291.0
2023-02-08 15:05:00,67.83,67.9,67.8,67.9,7609.0,62.1465,62.2107,62.119,62.2107,7609.0
2023-02-08 15:10:00,67.9,67.9,67.71,67.72,9704.0,62.2107,62.2107,62.0366,62.0457,9704.0
2023-02-08 15:15:00,67.73,67.79,67.69,67.7,12601.0,62.0549,62.1099,62.0183,62.0274,12601.0
2023-02-08 15:20:00,67.7,67.8,67.7,67.74,20003.0,62.0274,62.119,62.0274,62.0641,20003.0
2023-02-08 15:25:00,67.73,67.73,67.63,67.65,13051.0,62.0549,62.0549,61.9633,61.9816,13051.0
2023-02-08 15:30:00,67.65,67.71,67.6,67.62,19238.0,61.9816,62.0366,61.9358,61.9541,19238.0
2023-02-08 15:35:00,67.62,67.74,67.62,67.73,11368.0,61.9541,62.0641,61.9541,62.0549,11368.0
2023-02-08 15:40:00,67.72,67.81,67.7,67.78,16732.0,62.0457,62.1282,62.0274,62.1007,16732.0
2023-02-08 15:45:00,67.78,67.79,67.69,67.75,21827.0,62.1007,62.1099,62.0183,62.0732,21827.0
2023-02-08 15:50:00,67.76,67.8,67.72,67.77,61368.0,62.0824,62.119,62.0457,62.0916,61368.0
2023-02-08 15:55:00,67.78,67.9,67.77,67.84,120737.0,62.1007,62.2107,62.0916,62.1557,120737.0
2023-02-09 09:30:00,67.85,68.25,67.85,68.15,39183.0,62.1649,62.5313,62.1649,62.4397,39183.0
2023-02-09 09:35:00,68.19,68.32,68.17,68.22,5074.0,62.4764,62.5955,62.458,62.5038,5074.0
2023-02-09 09:40:00,68.18,68.26,68.14,68.24,11089.0,62.4672,62.5405,62.4306,62.5222,11089.0
2023-02-09 09:45:00,68.25,68.28,68.14,68.23,16657.0,62.5313,62.5588,62.4306,62.513,16657.0
2023-02-09 09:50:00,68.25,68.34,68.21,68.3,16236.0,62.5313,62.6138,62.4947,62.5771,16236.0
2023-02-09 09:55:00,68.29,68.31,68.15,68.28,13304.0,62.568,62.5863,62.4397,62.5588,13304.0
2023-02-09 10:00:00,68.28,68.3,68.16,68.26,14027.0,62.5588,62.5771,62.4489,62.5405,14027.0
2023-02-09 10:05:00,68.28,68.31,68.19,68.2,9390.0,62.5588,62.5863,62.4764,62.4855,9390.0
2023-02-09 10:10:00,68.15,68.19,67.96,67.97,12720.0,62.4397,62.4764,62.2656,62.2748,12720.0
2023-02-09 10:15:00,67.97,67.99,67.84,67.96,13346.0,62.2748,62.2931,62.1557,62.2656,13346.0
2023-02-09 10:20:00,67.95,67.97,67.85,67.87,10838.0,62.2565,62.2748,62.1649,62.1832,10838.0
2023-02-09 10:25:00,67.88,67.91,67.8,67.9,14563.0,62.1923,62.2198,62.119,62.2107,14563.0
2023-02-09 10:30:00,67.89,67.97,67.84,67.97,40080.0,62.2015,62.2748,62.1557,62.2748,40080.0
2023-02-09 10:35:00,67.95,68.02,67.94,67.97,7471.0,62.2565,62.3206,62.2473,62.2748,7471.0
2023-02-09 10:40:00,67.97,68.04,67.94,67.99,9999.0,62.2748,62.3389,62.2473,62.2931,9999.0
2023-02-09 10:45:00,68.0,68.09,67.99,68.03,8730.0,62.3023,62.3847,62.2931,62.3298,8730.0
2023-02-09 10:50:00,68.07,68.11,67.98,68.02,8833.0,62.3664,62.4031,62.284,62.3206,8833.0
2023-02-09 10:55:00,68.02,68.05,67.97,68.04,5017.0,62.3206,62.3481,62.2748,62.3389,5017.0
2023-02-09 11:00:00,68.03,68.12,67.97,68.04,19074.0,62.3298,62.4122,62.2748,62.3389,19074.0
2023-02-09 11:05:00,68.02,68.05,67.99,67.99,27973.0,62.3206,62.3481,62.2931,62.2931,27973.0
2023-02-09 11:10:00,68.01,68.01,67.89,67.91,11509.0,62.3114,62.3114,62.2015,62.2198,11509.0
2023-02-09 11:15:00,67.88,67.88,67.82,67.85,6759.0,62.1923,62.1923,62.1374,62.1649,6759.0
2023-02-09 11:20:00,67.85,67.88,67.8,67.8,9856.0,62.1649,62.1923,62.119,62.119,9856.0
2023-02-09 11:25:00,67.84,67.86,67.79,67.82,6363.0,62.1557,62.174,62.1099,62.1374,6363.0
2023-02-09 11:30:00,67.8,67.82,67.71,67.76,13104.0,62.119,62.1374,62.0366,62.0824,13104.0
2023-02-09 11:35:00,67.78,67.79,67.72,67.79,9091.0,62.1007,62.1099,62.0457,62.1099,9091.0
2023-02-09 11:40:00,67.78,67.78,67.7,67.7,7199.0,62.1007,62.1007,62.0274,62.0274,7199.0
2023-02-09 11:45:00,67.72,67.72,67.62,67.66,12242.0,62.0457,62.0457,61.9541,61.9908,12242.0
2023-02-09 11:50:00,67.71,67.79,67.7,67.76,10381.0,62.0366,62.1099,62.0274,62.0824,10381.0
2023-02-09 11:55:00,67.76,67.77,67.7,67.75,13231.0,62.0824,62.0916,62.0274,62.0732,13231.0
2023-02-09 12:00:00,67.76,67.79,67.71,67.72,6491.0,62.0824,62.1099,62.0366,62.0457,6491.0
2023-02-09 12:05:00,67.74,67.77,67.7,67.72,5907.0,62.0641,62.0916,62.0274,62.0457,5907.0
2023-02-09 12:10:00,67.72,67.79,67.72,67.79,3000.0,62.0457,62.1099,62.0457,62.1099,3000.0
2023-02-09 12:15:00,67.78,67.83,67.72,67.83,10892.0,62.1007,62.1465,62.0457,62.1465,10892.0
2023-02-09 12:20:00,67.82,67.87,67.77,67.87,4362.0,62.1374,62.1832,62.0916,62.1832,4362.0
2023-02-09 12:25:00,67.88,67.91,67.78,67.79,16866.0,62.1923,62.2198,62.1007,62.1099,16866.0
2023-02-09 12:30:00,67.79,67.81,67.73,67.73,11978.0,62.1099,62.1282,62.0549,62.0549,11978.0
2023-02-09 12:35:00,67.76,67.78,67.71,67.75,8447.0,62.0824,62.1007,62.0366,62.0732,8447.0
2023-02-09 12:40:00,67.74,67.78,67.71,67.73,12904.0,62.0641,62.1007,62.0366,62.0549,12904.0
2023-02-09 12:45:00,67.73,67.74,67.67,67.7,13523.0,62.0549,62.0641,61.9999,62.0274,13523.0
2023-02-09 12:50:00,67.68,67.74,67.67,67.69,10952.0,62.0091,62.0641,61.9999,62.0183,10952.0
2023-02-09 12:55:00,67.68,67.75,67.67,67.69,13109.0,62.0091,62.0732,61.9999,62.0183,13109.0
2023-02-09 13:00:00,67.68,67.7,67.62,67.67,19758.0,62.0091,62.0274,61.9541,61.9999,19758.0
2023-02-09 13:05:00,67.67,67.73,67.67,67.72,10899.0,61.9999,62.0549,61.9999,62.0457,10899.0
2023-02-09 13:10:00,67.73,67.78,67.72,67.78,4997.0,62.0549,62.1007,62.0457,62.1007,4997.0
2023-02-09 13:15:00,67.78,67.79,67.71,67.76,8009.0,62.1007,62.1099,62.0366,62.0824,8009.0
2023-02-09 13:20:00,67.77,67.77,67.72,67.74,12127.0,62.0916,62.0916,62.0457,62.0641,12127.0
2023-02-09 13:25:00,67.74,67.79,67.68,67.69,11095.0,62.0641,62.1099,62.0091,62.0183,11095.0
2023-02-09 13:30:00,67.68,67.75,67.64,67.73,12628.0,62.0091,62.0732,61.9724,62.0549,12628.0
2023-02-09 13:35:00,67.73,67.73,67.61,67.63,12534.0,62.0549,62.0549,61.945,61.9633,12534.0
2023-02-09 13:40:00,67.63,67.64,67.54,67.54,10447.0,61.9633,61.9724,61.8808,61.8808,10447.0
2023-02-09 13:45:00,67.52,67.54,67.49,67.53,9160.0,61.8625,61.8808,61.835,61.8717,9160.0
2023-02-09 13:50:00,67.54,67.57,67.54,67.56,10628.0,61.8808,61.9083,61.8808,61.8992,10628.0
2023-02-09 13:55:00,67.56,67.57,67.51,67.51,6858.0,61.8992,61.9083,61.8533,61.8533,6858.0
2023-02-09 14:00:00,67.53,67.56,67.46,67.46,9875.0,61.8717,61.8992,61.8075,61.8075,9875.0
2023-02-09 14:05:00,67.46,67.55,67.45,67.54,24485.0,61.8075,61.89,61.7984,61.8808,24485.0
2023-02-09 14:10:00,67.55,67.55,67.46,67.49,19878.0,61.89,61.89,61.8075,61.835,19878.0
2023-02-09 14:15:00,67.49,67.49,67.41,67.46,12350.0,61.835,61.835,61.7617,61.8075,12350.0
2023-02-09 14:20:00,67.47,67.56,67.47,67.54,14103.0,61.8167,61.8992,61.8167,61.8808,14103.0
2023-02-09 14:25:00,67.53,67.54,67.51,67.53,6941.0,61.8717,61.8808,61.8533,61.8717,6941.0
2023-02-09 14:30:00,67.53,67.61,67.53,67.6,9285.0,61.8717,61.945,61.8717,61.9358,9285.0
2023-02-09 14:35:00,67.61,67.65,67.57,67.62,127023.0,61.945,61.9816,61.9083,61.9541,127023.0
2023-02-09 14:40:00,67.61,67.67,67.6,67.64,7734.0,61.945,61.9999,61.9358,61.9724,7734.0
2023-02-09 14:45:00,67.67,67.78,67.66,67.77,11939.0,61.9999,62.1007,61.9908,62.0916,11939.0
2023-02-09 14:50:00,67.78,67.78,67.63,67.63,13218.0,62.1007,62.1007,61.9633,61.9633,13218.0
2023-02-09 14:55:00,67.62,67.68,67.61,67.68,12138.0,61.9541,62.0091,61.945,62.0091,12138.0
2023-02-09 15:00:00,67.69,67.69,67.56,67.59,35220.0,62.0183,62.0183,61.8992,61.9266,35220.0
2023-02-09 15:05:00,67.58,67.59,67.49,67.51,40348.0,61.9175,61.9266,61.835,61.8533,40348.0
2023-02-09 15:10:00,67.51,67.51,67.45,67.48,8921.0,61.8533,61.8533,61.7984,61.8259,8921.0
2023-02-09 15:15:00,67.48,67.48,67.35,67.35,12630.0,61.8259,61.8259,61.7067,61.7067,12630.0
2023-02-09 15:20:00,67.35,67.41,67.32,67.32,12384.0,61.7067,61.7617,61.6793,61.6793,12384.0
2023-02-09 15:25:00,67.31,67.31,67.2,67.23,54145.0,61.6701,61.6701,61.5693,61.5968,54145.0
2023-02-09 15:30:00,67.22,67.28,67.21,67.24,23862.0,61.5876,61.6426,61.5785,61.606,23862.0
2023-02-09 15:35:00,67.25,67.32,67.18,67.31,16282.0,61.6151,61.6793,61.551,61.6701,16282.0
2023-02-09 15:40:00,67.31,67.38,67.27,67.38,42168.0,61.6701,61.7342,61.6335,61.7342,42168.0
2023-02-09 15:45:00,67.38,67.46,67.37,67.4,24731.0,61.7342,61.8075,61.7251,61.7526,24731.0
2023-02-09 15:50:00,67.4,67.58,67.4,67.46,94292.0,61.7526,61.9175,61.7526,61.8075,94292.0
2023-02-09 15:55:00,67.46,67.47,67.28,67.34,329566.0,61.8075,61.8167,61.6426,61.6976,329566.0
2023-02-10 09:30:00,67.61,67.77,67.43,67.58,39682.0,61.945,62.0916,61.78,61.9175,39682.0
2023-02-10 09:35:00,67.55,67.55,67.28,67.3,12646.0,61.89,61.89,61.6426,61.6609,12646.0
2023-02-10 09:40:00,67.27,67.53,67.27,67.5,65691.0,61.6335,61.8717,61.6335,61.8442,65691.0
2023-02-10 09:45:00,67.48,67.73,67.45,67.7,60970.0,61.8259,62.0549,61.7984,62.0274,60970.0
2023-02-10 09:50:00,67.7,67.95,67.7,67.91,18431.0,62.0274,62.2565,62.0274,62.2198,18431.0
2023-02-10 09:55:00,67.9,67.95,67.81,67.92,6963.0,62.2107,62.2565,62.1282,62.229,6963.0
2023-02-10 10:00:00,67.91,68.0,67.8,67.93,19347.0,62.2198,62.3023,62.119,62.2381,19347.0
2023-02-10 10:05:00,67.97,68.06,67.95,68.03,13222.0,62.2748,62.3573,62.2565,62.3298,13222.0
2023-02-10 10:10:00,68.03,68.18,68.01,68.02,14662.0,62.3298,62.4672,62.3114,62.3206,14662.0
2023-02-10 10:15:00,68.01,68.22,67.98,68.2,16373.0,62.3114,62.5038,62.284,62.4855,16373.0
2023-02-10 10:20:00,68.22,68.3,68.17,68.26,12045.0,62.5038,62.5771,62.458,62.5405,12045.0
2023-02-10 10:25:00,68.27,68.36,68.23,68.36,10006.0,62.5497,62.6321,62.513,62.6321,10006.0
2023-02-10 10:30:00,68.37,68.41,68.24,68.25,9199.0,62.6413,62.6779,62.5222,62.5313,9199.0
2023-02-10 10:35:00,68.29,68.35,68.29,68.34,5278.0,62.568,62.623,62.568,62.6138,5278.0
2023-02-10 10:40:00,68.3,68.36,68.27,68.32,7433.0,62.5771,62.6321,62.5497,62.5955,7433.0
2023-02-10 10:45:00,68.29,68.31,68.11,68.16,15908.0,62.568,62.5863,62.4031,62.4489,15908.0
2023-02-10 10:50:00,68.17,68.17,68.08,68.12,6898.0,62.458,62.458,62.3756,62.4122,6898.0
2023-02-10 10:55:00,68.1,68.1,68.01,68.03,7801.0,62.3939,62.3939,62.3114,62.3298,7801.0
2023-02-10 11:00:00,68.02,68.11,68.02,68.1,8570.0,62.3206,62.4031,62.3206,62.3939,8570.0
2023-02-10 11:05:00,68.12,68.13,68.01,68.04,13573.0,62.4122,62.4214,62.3114,62.3389,13573.0
2023-02-10 11:10:00,68.05,68.08,68.0,68.06,8895.0,62.3481,62.3756,62.3023,62.3573,8895.0
2023-02-10 11:15:00,68.09,68.11,68.04,68.06,6528.0,62.3847,62.4031,62.3389,62.3573,6528.0
2023-02-10 11:20:00,68.05,68.16,68.05,68.09,20388.0,62.3481,62.4489,62.3481,62.3847,20388.0
2023-02-10 11:25:00,68.07,68.11,68.01,68.08,14064.0,62.3664,62.4031,62.3114,62.3756,14064.0
2023-02-10 11:30:00,68.06,68.09,68.02,68.09,8905.0,62.3573,62.3847,62.3206,62.3847,8905.0
2023-02-10 11:35:00,68.1,68.16,68.08,68.09,18235.0,62.3939,62.4489,62.3756,62.3847,18235.0
2023-02-10 11:40:00,68.07,68.12,68.03,68.12,7514.0,62.3664,62.4122,62.3298,62.4122,7514.0
2023-02-10 11:45:00,68.13,68.18,68.09,68.09,5634.0,62.4214,62.4672,62.3847,62.3847,5634.0
2023-02-10 11:50:00,68.1,68.21,68.1,68.21,6461.0,62.3939,62.4947,62.3939,62.4947,6461.0
2023-02-10 11:55:00,68.23,68.31,68.19,68.29,11670.0,62.513,62.5863,62.4764,62.568,11670.0
2023-02-10 12:00:00,68.3,68.31,68.18,68.19,8006.0,62.5771,62.5863,62.4672,62.4764,8006.0
2023-02-10 12:05:00,68.19,68.28,68.18,68.27,4450.0,62.4764,62.5588,62.4672,62.5497,4450.0
2023-02-10 12:10:00,68.26,68.26,68.12,68.15,7755.0,62.5405,62.5405,62.4122,62.4397,7755.0
2023-02-10 12:15:00,68.12,68.23,68.1,68.22,9555.0,62.4122,62.513,62.3939,62.5038,9555.0
2023-02-10 12:20:00,68.21,68.25,68.19,68.21,21243.0,62.4947,62.5313,62.4764,62.4947,21243.0
2023-02-10 12:25:00,68.22,68.26,68.18,68.25,11962.0,62.5038,62.5405,62.4672,62.5313,11962.0
2023-02-10 12:30:00,68.25,68.45,68.25,68.43,6308.0,62.5313,62.7146,62.5313,62.6963,6308.0
2023-02-10 12:35:00,68.42,68.42,68.28,68.31,3767.0,62.6871,62.6871,62.5588,62.5863,3767.0
2023-02-10 12:40:00,68.29,68.32,68.24,68.26,5091.0,62.568,62.5955,62.5222,62.5405,5091.0
2023-02-10 12:45:00,68.24,68.33,68.24,68.31,5024.0,62.5222,62.6046,62.5222,62.5863,5024.0
2023-02-10 12:50:00,68.28,68.31,68.24,68.31,6414.0,62.5588,62.5863,62.5222,62.5863,6414.0
2023-02-10 12:55:00,68.31,68.4,68.3,68.38,6026.0,62.5863,62.6688,62.5771,62.6504,6026.0
2023-02-10 13:00:00,68.39,68.42,68.33,68.36,8068.0,62.6596,62.6871,62.6046,62.6321,8068.0
2023-02-10 13:05:00,68.37,68.4,68.33,68.33,3251.0,62.6413,62.6688,62.6046,62.6046,3251.0
2023-02-10 13:10:00,68.35,68.38,68.35,68.37,4820.0,62.623,62.6504,62.623,62.6413,4820.0
2023-02-10 13:15:00,68.39,68.45,68.37,68.44,28699.0,62.6596,62.7146,62.6413,62.7054,28699.0
2023-02-10 13:20:00,68.45,68.5,68.41,68.42,12909.0,62.7146,62.7604,62.6779,62.6871,12909.0
2023-02-10 13:25:00,68.42,68.43,68.31,68.31,6737.0,62.6871,62.6963,62.5863,62.5863,6737.0
2023-02-10 13:30:00,68.3,68.32,68.27,68.31,8652.0,62.5771,62.5955,62.5497,62.5863,8652.0
2023-02-10 13:35:00,68.28,68.31,68.25,68.27,16915.0,62.5588,62.5863,62.5313,62.5497,16915.0
2023-02-10 13:40:00,68.25,68.27,68.21,68.24,9277.0,62.5313,62.5497,62.4947,62.5222,9277.0
2023-02-10 13:45:00,68.25,68.25,68.17,68.2,14423.0,62.5313,62.5313,62.458,62.4855,14423.0
2023-02-10 13:50:00,68.19,68.21,68.13,68.13,10216.0,62.4764,62.4947,62.4214,62.4214,10216.0
2023-02-10 13:55:00,68.13,68.19,68.13,68.16,8785.0,62.4214,62.4764,62.4214,62.4489,8785.0
2023-02-10 14:00:00,68.17,68.17,68.07,68.1,7356.0,62.458,62.458,62.3664,62.3939,7356.0
2023-02-10 14:05:00,68.11,68.14,68.1,68.14,5985.0,62.4031,62.4306,62.3939,62.4306,5985.0
2023-02-10 14:10:00,68.14,68.16,68.08,68.16,10172.0,62.4306,62.4489,62.3756,62.4489,10172.0
2023-02-10 14:15:00,68.16,68.21,68.16,68.19,11146.0,62.4489,62.4947,62.4489,62.4764,11146.0
2023-02-10 14:20:00,68.18,68.21,68.14,68.2,12861.0,62.4672,62.4947,62.4306,62.4855,12861.0
2023-02-10 14:25:00,68.18,68.2,68.13,68.16,12337.0,62.4672,62.4855,62.4214,62.4489,12337.0
2023-02-10 14:30:00,68.15,68.27,68.12,68.27,11488.0,62.4397,62.5497,62.4122,62.5497,11488.0
2023-02-10 14:35:00,68.26,68.27,68.21,68.25,10787.0,62.5405,62.5497,62.4947,62.5313,10787.0
2023-02-10 14:40:00,68.25,68.28,68.2,68.28,5927.0,62.5313,62.5588,62.4855,62.5588,5927.0
2023-02-10 14:45:00,68.28,68.31,68.25,68.3,17109.0,62.5588,62.5863,62.5313,62.5771,17109.0
2023-02-10 14:50:00,68.29,68.35,68.27,68.33,10111.0,62.568,62.623,62.5497,62.6046,10111.0
2023-02-10 14:55:00,68.31,68.34,68.3,68.33,17162.0,62.5863,62.6138,62.5771,62.6046,17162.0
2023-02-10 15:00:00,68.33,68.4,68.31,68.31,9834.0,62.6046,62.6688,62.5863,62.5863,9834.0
2023-02-10 15:05:00,68.31,68.4,68.31,68.35,9099.0,62.5863,62.6688,62.5863,62.623,9099.0
2023-02-10 15:10:00,68.34,68.37,68.29,68.32,9412.0,62.6138,62.6413,62.568,62.5955,9412.0
2023-02-10 15:15:00,68.33,68.36,68.28,68.35,7718.0,62.6046,62.6321,62.5588,62.623,7718.0
2023-02-10 15:20:00,68.34,68.36,68.23,68.24,10980.0,62.6138,62.6321,62.513,62.5222,10980.0
2023-02-10 15:25:00,68.23,68.32,68.23,68.3,12722.0,62.513,62.5955,62.513,62.5771,12722.0
2023-02-10 15:30:00,68.3,68.41,68.29,68.41,24039.0,62.5771,62.6779,62.568,62.6779,24039.0
2023-02-10 15:35:00,68.4,68.45,68.4,68.45,15194.0,62.6688,62.7146,62.6688,62.7146,15194.0
2023-02-10 15:40:00,68.45,68.46,68.38,68.42,16121.0,62.7146,62.7237,62.6504,62.6871,16121.0
2023-02-10 15:45:00,68.43,68.5,68.42,68.46,28774.0,62.6963,62.7604,62.6871,62.7237,28774.0
2023-02-10 15:50:00,68.47,68.58,68.43,68.51,64385.0,62.7329,62.8337,62.6963,62.7696,64385.0
2023-02-10 15:55:00,68.51,68.55,68.47,68.49,105944.0,62.7696,62.8062,62.7329,62.7512,105944.0
2023-02-13 09:30:00,68.47,68.66,68.42,68.59,22923.0,62.7329,62.907,62.6871,62.8428,22923.0
2023-02-13 09:35:00,68.63,68.68,68.57,68.6,32776.0,62.8795,62.9253,62.8245,62.852,32776.0
2023-02-13 09:40:00,68.59,68.73,68.58,68.72,16420.0,62.8428,62.9711,62.8337,62.962,16420.0
2023-02-13 09:45:00,68.72,68.72,68.56,68.63,16363.0,62.962,62.962,62.8154,62.8795,16363.0
2023-02-13 09:50:00,68.65,68.65,68.53,68.55,20859.0,62.8978,62.8978,62.7879,62.8062,20859.0
2023-02-13 09:55:00,68.57,68.64,68.47,68.47,15125.0,62.8245,62.8887,62.7329,62.7329,15125.0
2023-02-13 10:00:00,68.46,68.62,68.45,68.6,16040.0,62.7237,62.8703,62.7146,62.852,16040.0
2023-02-13 10:05:00,68.63,68.66,68.57,68.62,11016.0,62.8795,62.907,62.8245,62.8703,11016.0
2023-02-13 10:10:00,68.61,68.74,68.6,68.74,8831.0,62.8612,62.9803,62.852,62.9803,8831.0
2023-02-13 10:15:00,68.72,68.76,68.67,68.73,6201.0,62.962,62.9986,62.9161,62.9711,6201.0
2023-02-13 10:20:00,68.72,68.78,68.7,68.76,8939.0,62.962,63.0169,62.9436,62.9986,8939.0
2023-02-13 10:25:00,68.76,68.82,68.76,68.78,23947.0,62.9986,63.0536,62.9986,63.0169,23947.0
2023-02-13 10:30:00,68.8,68.83,68.74,68.79,19061.0,63.0353,63.0627,62.9803,63.0261,19061.0
2023-02-13 10:35:00,68.8,68.85,68.78,68.79,9723.0,63.0353,63.0811,63.0169,63.0261,9723.0
2023-02-13 10:40:00,68.82,68.83,68.78,68.81,13173.0,63.0536,63.0627,63.0169,63.0444,13173.0
2023-02-13 10:45:00,68.83,68.86,68.74,68.84,13793.0,63.0627,63.0902,62.9803,63.0719,13793.0
2023-02-13 10:50:00,68.84,68.88,68.8,68.87,17912.0,63.0719,63.1085,63.0353,63.0994,17912.0
2023-02-13 10:55:00,68.88,68.97,68.86,68.87,11664.0,63.1085,63.191,63.0902,63.0994,11664.0
2023-02-13 11:00:00,68.87,68.89,68.81,68.88,9227.0,63.0994,63.1177,63.0444,63.1085,9227.0
2023-02-13 11:05:00,68.87,68.87,68.82,68.84,10021.0,63.0994,63.0994,63.0536,63.0719,10021.0
2023-02-13 11:10:00,68.83,68.87,68.81,68.87,8532.0,63.0627,63.0994,63.0444,63.0994,8532.0
2023-02-13 11:15:00,68.86,68.87,68.8,68.81,7275.0,63.0902,63.0994,63.0353,63.0444,7275.0
2023-02-13 11:20:00,68.82,68.85,68.79,68.83,7932.0,63.0536,63.0811,63.0261,63.0627,7932.0
2023-02-13 11:25:00,68.84,68.86,68.8,68.85,7586.0,63.0719,63.0902,63.0353,63.0811,7586.0
2023-02-13 11:30:00,68.86,68.87,68.76,68.77,5642.0,63.0902,63.0994,62.9986,63.0078,5642.0
2023-02-13 11:35:00,68.78,68.84,68.76,68.79,15011.0,63.0169,63.0719,62.9986,63.0261,15011.0
2023-02-13 11:40:00,68.8,68.87,68.77,68.86,7591.0,63.0353,63.0994,63.0078,63.0902,7591.0
2023-02-13 11:45:00,68.86,68.9,68.82,68.84,7139.0,63.0902,63.1269,63.0536,63.0719,7139.0
2023-02-13 11:50:00,68.83,68.83,68.73,68.74,4786.0,63.0627,63.0627,62.9711,62.9803,4786.0
2023-02-13 11:55:00,68.74,68.77,68.74,68.75,10131.0,62.9803,63.0078,62.9803,62.9894,10131.0
2023-02-13 12:00:00,68.74,68.76,68.71,68.73,4442.0,62.9803,62.9986,62.9528,62.9711,4442.0
2023-02-13 12:05:00,68.72,68.83,68.72,68.8,8399.0,62.962,63.0627,62.962,63.0353,8399.0
2023-02-13 12:10:00,68.79,68.79,68.73,68.76,5238.0,63.0261,63.0261,62.9711,62.9986,5238.0
2023-02-13 12:15:00,68.76,68.78,68.72,68.78,6827.0,62.9986,63.0169,62.962,63.0169,6827.0
2023-02-13 12:20:00,68.78,68.81,68.77,68.78,6402.0,63.0169,63.0444,63.0078,63.0169,6402.0
2023-02-13 12:25:00,68.78,68.85,68.77,68.83,7827.0,63.0169,63.0811,63.0078,63.0627,7827.0
2023-02-13 12:30:00,68.84,68.85,68.79,68.82,6826.0,63.0719,63.0811,63.0261,63.0536,6826.0
2023-02-13 12:35:00,68.82,68.83,68.79,68.81,9504.0,63.0536,63.0627,63.0261,63.0444,9504.0
2023-02-13 12:40:00,68.81,68.84,68.77,68.84,7136.0,63.0444,63.0719,63.0078,63.0719,7136.0
2023-02-13 12:45:00,68.84,68.88,68.84,68.87,6011.0,63.0719,63.1085,63.0719,63.0994,6011.0
2023-02-13 12:50:00,68.88,68.89,68.82,68.84,8777.0,63.1085,63.1177,63.0536,63.0719,8777.0
2023-02-13 12:55:00,68.86,68.9,68.84,68.85,5926.0,63.0902,63.1269,63.0719,63.0811,5926.0
2023-02-13 13:00:00,68.87,68.9,68.85,68.89,6311.0,63.0994,63.1269,63.0811,63.1177,6311.0
2023-02-13 13:05:00,68.88,68.9,68.84,68.86,14483.0,63.1085,63.1269,63.0719,63.0902,14483.0
2023-02-13 13:10:00,68.86,68.88,68.83,68.84,9776.0,63.0902,63.1085,63.0627,63.0719,9776.0
2023-02-13 13:15:00,68.86,68.89,68.85,68.88,7743.0,63.0902,63.1177,63.0811,63.1085,7743.0
2023-02-13 13:20:00,68.88,68.92,68.87,68.91,9514.0,63.1085,63.1452,63.0994,63.136,9514.0
2023-02-13 13:25:00,68.9,68.96,68.89,68.91,7329.0,63.1269,63.1818,63.1177,63.136,7329.0
2023-02-13 13:30:00,68.91,68.97,68.9,68.92,8543.0,63.136,63.191,63.1269,63.1452,8543.0
2023-02-13 13:35:00,68.93,69.0,68.91,68.97,12931.0,63.1544,63.2185,63.136,63.191,12931.0
2023-02-13 13:40:00,68.96,69.04,68.95,69.01,9253.0,63.1818,63.2551,63.1727,63.2277,9253.0
2023-02-13 13:45:00,69.01,69.11,69.01,69.1,7314.0,63.2277,63.3193,63.2277,63.3101,7314.0
2023-02-13 13:50:00,69.11,69.11,69.05,69.08,9432.0,63.3193,63.3193,63.2643,63.2918,9432.0
2023-02-13 13:55:00,69.09,69.12,69.06,69.11,10684.0,63.301,63.3284,63.2735,63.3193,10684.0
2023-02-13 14:00:00,69.12,69.14,69.06,69.08,14183.0,63.3284,63.3468,63.2735,63.2918,14183.0
2023-02-13 14:05:00,69.08,69.1,69.04,69.08,8481.0,63.2918,63.3101,63.2551,63.2918,8481.0
2023-02-13 14:10:00,69.08,69.14,69.06,69.12,16821.0,63.2918,63.3468,63.2735,63.3284,16821.0
2023-02-13 14:15:00,69.13,69.13,69.06,69.13,13761.0,63.3376,63.3376,63.2735,63.3376,13761.0
2023-02-13 14:20:00,69.12,69.12,69.0,69.0,13956.0,63.3284,63.3284,63.2185,63.2185,13956.0
2023-02-13 14:25:00,68.99,69.0,68.88,68.89,9331.0,63.2093,63.2185,63.1085,63.1177,9331.0
2023-02-13 14:30:00,68.9,68.93,68.8,68.81,18269.0,63.1269,63.1544,63.0353,63.0444,18269.0
2023-02-13 14:35:00,68.8,68.85,68.79,68.84,9277.0,63.0353,63.0811,63.0261,63.0719,9277.0
2023-02-13 14:40:00,68.84,68.88,68.82,68.88,10901.0,63.0719,63.1085,63.0536,63.1085,10901.0
2023-02-13 14:45:00,68.88,68.89,68.76,68.8,10226.0,63.1085,63.1177,62.9986,63.0353,10226.0
2023-02-13 14:50:00,68.78,68.81,68.75,68.76,7940.0,63.0169,63.0444,62.9894,62.9986,7940.0
2023-02-13 14:55:00,68.76,68.79,68.73,68.75,10881.0,62.9986,63.0261,62.9711,62.9894,10881.0
2023-02-13 15:00:00,68.75,68.75,68.66,68.68,8296.0,62.9894,62.9894,62.907,62.9253,8296.0
2023-02-13 15:05:00,68.69,68.71,68.64,68.7,9300.0,62.9345,62.9528,62.8887,62.9436,9300.0
2023-02-13 15:10:00,68.69,68.7,68.61,68.62,17102.0,62.9345,62.9436,62.8612,62.8703,17102.0
2023-02-13 15:15:00,68.63,68.68,68.62,68.68,9283.0,62.8795,62.9253,62.8703,62.9253,9283.0
2023-02-13 15:20:00,68.69,68.75,68.66,68.75,20357.0,62.9345,62.9894,62.907,62.9894,20357.0
2023-02-13 15:25:00,68.75,68.82,68.73,68.76,17052.0,62.9894,63.0536,62.9711,62.9986,17052.0
2023-02-13 15:30:00,68.76,68.85,68.76,68.79,15863.0,62.9986,63.0811,62.9986,63.0261,15863.0
2023-02-13 15:35:00,68.79,68.87,68.78,68.83,18450.0,63.0261,63.0994,63.0169,63.0627,18450.0
2023-02-13 15:40:00,68.83,68.84,68.76,68.77,17232.0,63.0627,63.0719,62.9986,63.0078,17232.0
2023-02-13 15:45:00,68.76,68.77,68.64,68.67,31286.0,62.9986,63.0078,62.8887,62.9161,31286.0
2023-02-13 15:50:00,68.66,68.77,68.62,68.7,70716.0,62.907,63.0078,62.8703,62.9436,70716.0
2023-02-13 15:55:00,68.7,68.75,68.66,68.72,148847.0,62.9436,62.9894,62.907,62.962,148847.0
2023-02-14 09:30:00,68.91,68.91,68.33,68.48,50852.0,63.136,63.136,62.6046,62.7421,50852.0
2023-02-14 09:35:00,68.44,68.5,68.35,68.43,14382.0,62.7054,62.7604,62.623,62.6963,14382.0
2023-02-14 09:40:00,68.42,68.52,68.39,68.45,23121.0,62.6871,62.7787,62.6596,62.7146,23121.0
2023-02-14 09:45:00,68.49,68.73,68.38,68.64,22887.0,62.7512,62.9711,62.6504,62.8887,22887.0
2023-02-14 09:50:00,68.65,68.78,68.63,68.69,11243.0,62.8978,63.0169,62.8795,62.9345,11243.0
2023-02-14 09:55:00,68.7,68.81,68.66,68.76,12067.0,62.9436,63.0444,62.907,62.9986,12067.0
2023-02-14 10:00:00,68.75,68.75,68.6,68.61,10423.0,62.9894,62.9894,62.852,62.8612,10423.0
2023-02-14 10:05:00,68.66,68.77,68.62,68.72,13395.0,62.907,63.0078,62.8703,62.962,13395.0
2023-02-14 10:10:00,68.73,68.92,68.71,68.89,12068.0,62.9711,63.1452,62.9528,63.1177,12068.0
2023-02-14 10:15:00,68.9,68.98,68.8,68.8,15684.0,63.1269,63.2002,63.0353,63.0353,15684.0
2023-02-14 10:20:00,68.8,68.83,68.76,68.76,8975.0,63.0353,63.0627,62.9986,62.9986,8975.0
2023-02-14 10:25:00,68.75,68.75,68.52,68.52,14103.0,62.9894,62.9894,62.7787,62.7787,14103.0
2023-02-14 10:30:00,68.5,68.53,68.43,68.43,9132.0,62.7604,62.7879,62.6963,62.6963,9132.0
2023-02-14 10:35:00,68.43,68.43,68.12,68.12,17495.0,62.6963,62.6963,62.4122,62.4122,17495.0
2023-02-14 10:40:00,68.1,68.26,68.1,68.22,10878.0,62.3939,62.5405,62.3939,62.5038,10878.0
2023-02-14 10:45:00,68.21,68.21,68.07,68.13,13005.0,62.4947,62.4947,62.3664,62.4214,13005.0
2023-02-14 10:50:00,68.1,68.11,68.03,68.07,21466.0,62.3939,62.4031,62.3298,62.3664,21466.0
2023-02-14 10:55:00,68.07,68.19,68.06,68.12,11439.0,62.3664,62.4764,62.3573,62.4122,11439.0
2023-02-14 11:00:00,68.13,68.32,68.12,68.31,10126.0,62.4214,62.5955,62.4122,62.5863,10126.0
2023-02-14 11:05:00,68.3,68.37,68.28,68.29,11143.0,62.5771,62.6413,62.5588,62.568,11143.0
2023-02-14 11:10:00,68.31,68.37,68.23,68.27,12562.0,62.5863,62.6413,62.513,62.5497,12562.0
2023-02-14 11:15:00,68.27,68.31,68.21,68.31,8559.0,62.5497,62.5863,62.4947,62.5863,8559.0
2023-02-14 11:20:00,68.3,68.3,68.24,68.3,8409.0,62.5771,62.5771,62.5222,62.5771,8409.0
2023-02-14 11:25:00,68.3,68.3,67.98,68.0,19372.0,62.5771,62.5771,62.284,62.3023,19372.0
2023-02-14 11:30:00,67.99,68.0,67.9,67.95,61975.0,62.2931,62.3023,62.2107,62.2565,61975.0
2023-02-14 11:35:00,67.94,68.06,67.93,68.03,18170.0,62.2473,62.3573,62.2381,62.3298,18170.0
2023-02-14 11:40:00,68.03,68.05,67.98,68.02,27508.0,62.3298,62.3481,62.284,62.3206,27508.0
2023-02-14 11:45:00,68.0,68.13,67.99,68.12,29470.0,62.3023,62.4214,62.2931,62.4122,29470.0
2023-02-14 11:50:00,68.1,68.12,67.96,67.99,20615.0,62.3939,62.4122,62.2656,62.2931,20615.0
2023-02-14 11:55:00,67.98,68.01,67.89,67.98,12826.0,62.284,62.3114,62.2015,62.284,12826.0
2023-02-14 12:00:00,67.98,68.03,67.93,67.96,9927.0,62.284,62.3298,62.2381,62.2656,9927.0
2023-02-14 12:05:00,67.95,67.96,67.92,67.95,5537.0,62.2565,62.2656,62.229,62.2565,5537.0
2023-02-14 12:10:00,67.96,68.1,67.96,68.1,9046.0,62.2656,62.3939,62.2656,62.3939,9046.0
2023-02-14 12:15:00,68.1,68.11,68.03,68.09,14132.0,62.3939,62.4031,62.3298,62.3847,14132.0
2023-02-14 12:20:00,68.1,68.14,68.0,68.0,6429.0,62.3939,62.4306,62.3023,62.3023,6429.0
2023-02-14 12:25:00,67.99,68.08,67.99,67.99,5733.0,62.2931,62.3756,62.2931,62.2931,5733.0
2023-02-14 12:30:00,67.98,68.12,67.97,68.08,10321.0,62.284,62.4122,62.2748,62.3756,10321.0
2023-02-14 12:35:00,68.07,68.08,67.94,67.97,9528.0,62.3664,62.3756,62.2473,62.2748,9528.0
2023-02-14 12:40:00,67.97,68.02,67.97,67.98,7078.0,62.2748,62.3206,62.2748,62.284,7078.0
2023-02-14 12:45:00,67.99,68.08,67.98,68.06,13027.0,62.2931,62.3756,62.284,62.3573,13027.0
2023-02-14 12:50:00,68.05,68.06,68.0,68.05,13207.0,62.3481,62.3573,62.3023,62.3481,13207.0
2023-02-14 12:55:00,68.04,68.12,68.01,68.1,20741.0,62.3389,62.4122,62.3114,62.3939,20741.0
2023-02-14 13:00:00,68.11,68.33,68.1,68.28,14809.0,62.4031,62.6046,62.3939,62.5588,14809.0
2023-02-14 13:05:00,68.28,68.29,68.22,68.27,7104.0,62.5588,62.568,62.5038,62.5497,7104.0
2023-02-14 13:10:00,68.27,68.33,68.22,68.3,14899.0,62.5497,62.6046,62.5038,62.5771,14899.0
2023-02-14 13:15:00,68.3,68.43,68.27,68.37,15977.0,62.5771,62.6963,62.5497,62.6413,15977.0
2023-02-14 13:20:00,68.36,68.39,68.28,68.32,9563.0,62.6321,62.6596,62.5588,62.5955,9563.0
2023-02-14 13:25:00,68.29,68.29,68.23,68.24,5683.0,62.568,62.568,62.513,62.5222,5683.0
2023-02-14 13:30:00,68.23,68.26,68.21,68.22,11440.0,62.513,62.5405,62.4947,62.5038,11440.0
2023-02-14 13:35:00,68.22,68.25,68.16,68.19,12668.0,62.5038,62.5313,62.4489,62.4764,12668.0
2023-02-14 13:40:00,68.2,68.22,68.12,68.12,15222.0,62.4855,62.5038,62.4122,62.4122,15222.0
2023-02-14 13:45:00,68.14,68.22,68.13,68.22,15170.0,62.4306,62.5038,62.4214,62.5038,15170.0
2023-02-14 13:50:00,68.2,68.29,68.19,68.28,11249.0,62.4855,62.568,62.4764,62.5588,11249.0
2023-02-14 13:55:00,68.29,68.3,68.22,68.26,11615.0,62.568,62.5771,62.5038,62.5405,11615.0
2023-02-14 14:00:00,68.27,68.37,68.23,68.35,15877.0,62.5497,62.6413,62.513,62.623,15877.0
2023-02-14 14:05:00,68.35,68.35,68.18,68.23,18409.0,62.623,62.623,62.4672,62.513,18409.0
2023-02-14 14:10:00,68.22,68.24,68.18,68.18,8345.0,62.5038,62.5222,62.4672,62.4672,8345.0
2023-02-14 14:15:00,68.18,68.28,68.16,68.27,6675.0,62.4672,62.5588,62.4489,62.5497,6675.0
2023-02-14 14:20:00,68.28,68.31,68.25,68.29,16314.0,62.5588,62.5863,62.5313,62.568,16314.0
2023-02-14 14:25:00,68.28,68.34,68.24,68.34,12332.0,62.5588,62.6138,62.5222,62.6138,12332.0
2023-02-14 14:30:00,68.35,68.43,68.32,68.43,12743.0,62.623,62.6963,62.5955,62.6963,12743.0
2023-02-14 14:35:00,68.44,68.48,68.43,68.43,11485.0,62.7054,62.7421,62.6963,62.6963,11485.0
2023-02-14 14:40:00,68.44,68.45,68.37,68.38,8479.0,62.7054,62.7146,62.6413,62.6504,8479.0
2023-02-14 14:45:00,68.38,68.42,68.34,68.34,15190.0,62.6504,62.6871,62.6138,62.6138,15190.0
2023-02-14 14:50:00,68.36,68.38,68.31,68.33,8973.0,62.6321,62.6504,62.5863,62.6046,8973.0
2023-02-14 14:55:00,68.33,68.4,68.3,68.35,9725.0,62.6046,62.6688,62.5771,62.623,9725.0
2023-02-14 15:00:00,68.36,68.4,68.3,68.3,9495.0,62.6321,62.6688,62.5771,62.5771,9495.0
2023-02-14 15:05:00,68.29,68.34,68.26,68.34,12796.0,62.568,62.6138,62.5405,62.6138,12796.0
2023-02-14 15:10:00,68.33,68.33,68.27,68.3,8935.0,62.6046,62.6046,62.5497,62.5771,8935.0
2023-02-14 15:15:00,68.28,68.29,68.17,68.2,22568.0,62.5588,62.568,62.458,62.4855,22568.0
2023-02-14 15:20:00,68.2,68.22,68.12,68.13,18937.0,62.4855,62.5038,62.4122,62.4214,18937.0
2023-02-14 15:25:00,68.13,68.23,68.11,68.21,20272.0,62.4214,62.513,62.4031,62.4947,20272.0
2023-02-14 15:30:00,68.21,68.23,68.16,68.17,23568.0,62.4947,62.513,62.4489,62.458,23568.0
2023-02-14 15:35:00,68.18,68.18,68.09,68.14,22488.0,62.4672,62.4672,62.3847,62.4306,22488.0
2023-02-14 15:40:00,68.13,68.19,68.12,68.17,21203.0,62.4214,62.4764,62.4122,62.458,21203.0
2023-02-14 15:45:00,68.17,68.2,68.15,68.17,24952.0,62.458,62.4855,62.4397,62.458,24952.0
2023-02-14 15:50:00,68.17,68.17,68.02,68.1,81651.0,62.458,62.458,62.3206,62.3939,81651.0
2023-02-14 15:55:00,68.11,68.14,67.93,67.96,229113.0,62.4031,62.4306,62.2381,62.2656,229113.0
2023-02-15 09:30:00,67.55,67.68,67.45,67.49,40214.0,61.89,62.0091,61.7984,61.835,40214.0
2023-02-15 09:35:00,67.46,67.56,67.4,67.56,18907.0,61.8075,61.8992,61.7526,61.8992,18907.0
2023-02-15 09:40:00,67.57,67.66,67.55,67.64,34797.0,61.9083,61.9908,61.89,61.9724,34797.0
2023-02-15 09:45:00,67.65,67.7,67.62,67.7,38819.0,61.9816,62.0274,61.9541,62.0274,38819.0
2023-02-15 09:50:00,67.7,67.8,67.67,67.76,23950.0,62.0274,62.119,61.9999,62.0824,23950.0
2023-02-15 09:55:00,67.73,67.8,67.67,67.74,24781.0,62.0549,62.119,61.9999,62.0641,24781.0
2023-02-15 10:00:00,67.72,67.83,67.7,67.79,28284.0,62.0457,62.1465,62.0274,62.1099,28284.0
2023-02-15 10:05:00,67.79,67.86,67.65,67.68,45040.0,62.1099,62.174,61.9816,62.0091,45040.0
2023-02-15 10:10:00,67.69,67.69,67.54,67.54,26174.0,62.0183,62.0183,61.8808,61.8808,26174.0
2023-02-15 10:15:00,67.54,67.62,67.47,67.57,14547.0,61.8808,61.9541,61.8167,61.9083,14547.0
2023-02-15 10:20:00,67.57,67.61,67.41,67.44,33630.0,61.9083,61.945,61.7617,61.7892,33630.0
2023-02-15 10:25:00,67.43,67.46,67.4,67.45,111725.0,61.78,61.8075,61.7526,61.7984,111725.0
2023-02-15 10:30:00,67.45,67.6,67.44,67.59,37496.0,61.7984,61.9358,61.7892,61.9266,37496.0
2023-02-15 10:35:00,67.58,67.58,67.44,67.44,42786.0,61.9175,61.9175,61.7892,61.7892,42786.0
2023-02-15 10:40:00,67.43,67.44,67.24,67.25,20917.0,61.78,61.7892,61.606,61.6151,20917.0
2023-02-15 10:45:00,67.26,67.4,67.25,67.38,24698.0,61.6243,61.7526,61.6151,61.7342,24698.0
2023-02-15 10:50:00,67.36,67.44,67.36,67.38,20267.0,61.7159,61.7892,61.7159,61.7342,20267.0
2023-02-15 10:55:00,67.36,67.37,67.19,67.21,24993.0,61.7159,61.7251,61.5602,61.5785,24993.0
2023-02-15 11:00:00,67.21,67.27,67.15,67.23,16830.0,61.5785,61.6335,61.5235,61.5968,16830.0
2023-02-15 11:05:00,67.23,67.33,67.22,67.28,27124.0,61.5968,61.6884,61.5876,61.6426,27124.0
2023-02-15 11:10:00,67.28,67.43,67.27,67.39,28696.0,61.6426,61.78,61.6335,61.7434,28696.0
2023-02-15 11:15:00,67.4,67.46,67.35,67.46,8824.0,61.7526,61.8075,61.7067,61.8075,8824.0
2023-02-15 11:20:00,67.48,67.52,67.45,67.5,17475.0,61.8259,61.8625,61.7984,61.8442,17475.0
2023-02-15 11:25:00,67.51,67.61,67.51,67.61,16122.0,61.8533,61.945,61.8533,61.945,16122.0
2023-02-15 11:30:00,67.6,67.61,67.57,67.58,20867.0,61.9358,61.945,61.9083,61.9175,20867.0
2023-02-15 11:35:00,67.56,67.56,67.46,67.5,10490.0,61.8992,61.8992,61.8075,61.8442,10490.0
2023-02-15 11:40:00,67.51,67.58,67.49,67.55,13782.0,61.8533,61.9175,61.835,61.89,13782.0
2023-02-15 11:45:00,67.55,67.58,67.5,67.56,17356.0,61.89,61.9175,61.8442,61.8992,17356.0
2023-02-15 11:50:00,67.56,67.62,67.53,67.57,8827.0,61.8992,61.9541,61.8717,61.9083,8827.0
2023-02-15 11:55:00,67.58,67.66,67.57,67.61,12564.0,61.9175,61.9908,61.9083,61.945,12564.0
2023-02-15 12:00:00,67.61,67.61,67.52,67.53,10449.0,61.945,61.945,61.8625,61.8717,10449.0
2023-02-15 12:05:00,67.52,67.54,67.42,67.5,20955.0,61.8625,61.8808,61.7709,61.8442,20955.0
2023-02-15 12:10:00,67.5,67.52,67.45,67.48,33744.0,61.8442,61.8625,61.7984,61.8259,33744.0
2023-02-15 12:15:00,67.48,67.48,67.41,67.46,17294.0,61.8259,61.8259,61.7617,61.8075,17294.0
2023-02-15 12:20:00,67.46,67.53,67.43,67.53,10905.0,61.8075,61.8717,61.78,61.8717,10905.0
2023-02-15 12:25:00,67.53,67.6,67.52,67.56,14063.0,61.8717,61.9358,61.8625,61.8992,14063.0
2023-02-15 12:30:00,67.55,67.6,67.53,67.6,12486.0,61.89,61.9358,61.8717,61.9358,12486.0
2023-02-15 12:35:00,67.63,67.66,67.56,67.58,18625.0,61.9633,61.9908,61.8992,61.9175,18625.0
2023-02-15 12:40:00,67.58,67.64,67.53,67.63,13801.0,61.9175,61.9724,61.8717,61.9633,13801.0
2023-02-15 12:45:00,67.62,67.66,67.57,67.59,13983.0,61.9541,61.9908,61.9083,61.9266,13983.0
2023-02-15 12:50:00,67.58,67.59,67.54,67.57,11383.0,61.9175,61.9266,61.8808,61.9083,11383.0
2023-02-15 12:55:00,67.58,67.6,67.53,67.55,17957.0,61.9175,61.9358,61.8717,61.89,17957.0
2023-02-15 13:00:00,67.56,67.62,67.55,67.57,10219.0,61.8992,61.9541,61.89,61.9083,10219.0
2023-02-15 13:05:00,67.55,67.63,67.55,67.61,13028.0,61.89,61.9633,61.89,61.945,13028.0
2023-02-15 13:10:00,67.62,67.65,67.58,67.65,12501.0,61.9541,61.9816,61.9175,61.9816,12501.0
2023-02-15 13:15:00,67.66,67.68,67.62,67.67,15659.0,61.9908,62.0091,61.9541,61.9999,15659.0
2023-02-15 13:20:00,67.67,67.71,67.64,67.7,11963.0,61.9999,62.0366,61.9724,62.0274,11963.0
2023-02-15 13:25:00,67.69,67.78,67.67,67.76,11961.0,62.0183,62.1007,61.9999,62.0824,11961.0
2023-02-15 13:30:00,67.76,67.77,67.71,67.74,10882.0,62.0824,62.0916,62.0366,62.0641,10882.0
2023-02-15 13:35:00,67.75,67.75,67.67,67.67,8477.0,62.0732,62.0732,61.9999,61.9999,8477.0
2023-02-15 13:40:00,67.68,67.7,67.64,67.7,12681.0,62.0091,62.0274,61.9724,62.0274,12681.0
2023-02-15 13:45:00,67.7,67.73,67.69,67.73,11505.0,62.0274,62.0549,62.0183,62.0549,11505.0
2023-02-15 13:50:00,67.73,67.77,67.7,67.73,13379.0,62.0549,62.0916,62.0274,62.0549,13379.0
2023-02-15 13:55:00,67.73,67.77,67.72,67.76,11338.0,62.0549,62.0916,62.0457,62.0824,11338.0
2023-02-15 14:00:00,67.77,67.77,67.63,67.64,10923.0,62.0916,62.0916,61.9633,61.9724,10923.0
2023-02-15 14:05:00,67.64,67.68,67.61,67.67,19796.0,61.9724,62.0091,61.945,61.9999,19796.0
2023-02-15 14:10:00,67.65,67.7,67.61,67.7,16457.0,61.9816,62.0274,61.945,62.0274,16457.0
2023-02-15 14:15:00,67.7,67.78,67.67,67.73,33451.0,62.0274,62.1007,61.9999,62.0549,33451.0
2023-02-15 14:20:00,67.73,67.75,67.7,67.7,15762.0,62.0549,62.0732,62.0274,62.0274,15762.0
2023-02-15 14:25:00,67.69,67.71,67.64,67.71,14412.0,62.0183,62.0366,61.9724,62.0366,14412.0
2023-02-15 14:30:00,67.72,67.75,67.66,67.75,16973.0,62.0457,62.0732,61.9908,62.0732,16973.0
2023-02-15 14:35:00,67.75,67.75,67.67,67.72,14194.0,62.0732,62.0732,61.9999,62.0457,14194.0
2023-02-15 14:40:00,67.72,67.74,67.71,67.74,13521.0,62.0457,62.0641,62.0366,62.0641,13521.0
2023-02-15 14:45:00,67.75,67.78,67.72,67.77,17018.0,62.0732,62.1007,62.0457,62.0916,17018.0
2023-02-15 14:50:00,67.8,67.81,67.73,67.74,17952.0,62.119,62.1282,62.0549,62.0641,17952.0
2023-02-15 14:55:00,67.75,67.75,67.63,67.66,28073.0,62.0732,62.0732,61.9633,61.9908,28073.0
2023-02-15 15:00:00,67.66,67.77,67.66,67.75,19673.0,61.9908,62.0916,61.9908,62.0732,19673.0
2023-02-15 15:05:00,67.76,67.79,67.75,67.79,21222.0,62.0824,62.1099,62.0732,62.1099,21222.0
2023-02-15 15:10:00,67.79,67.79,67.75,67.76,16693.0,62.1099,62.1099,62.0732,62.0824,16693.0
2023-02-15 15:15:00,67.77,67.83,67.74,67.83,22907.0,62.0916,62.1465,62.0641,62.1465,22907.0
2023-02-15 15:20:00,67.83,67.86,67.8,67.81,26823.0,62.1465,62.174,62.119,62.1282,26823.0
2023-02-15 15:25:00,67.81,67.87,67.8,67.84,23094.0,62.1282,62.1832,62.119,62.1557,23094.0
2023-02-15 15:30:00,67.85,67.86,67.81,67.81,27336.0,62.1649,62.174,62.1282,62.1282,27336.0
2023-02-15 15:35:00,67.81,67.88,67.78,67.86,24832.0,62.1282,62.1923,62.1007,62.174,24832.0
2023-02-15 15:40:00,67.87,67.9,67.82,67.83,26309.0,62.1832,62.2107,62.1374,62.1465,26309.0
2023-02-15 15:45:00,67.82,67.91,67.82,67.9,31228.0,62.1374,62.2198,62.1374,62.2107,31228.0
2023-02-15 15:50:00,67.9,67.96,67.85,67.88,77792.0,62.2107,62.2656,62.1649,62.1923,77792.0
2023-02-15 15:55:00,67.88,67.92,67.81,67.9,163442.0,62.1923,62.229,62.1282,62.2107,163442.0
2023-02-16 09:30:00,67.27,67.27,66.85,67.04,51113.0,61.6335,61.6335,61.2486,61.4227,51113.0
2023-02-16 09:35:00,67.0,67.05,66.91,66.95,42849.0,61.3861,61.4319,61.3036,61.3403,42849.0
2023-02-16 09:40:00,66.94,66.95,66.72,66.75,42203.0,61.3311,61.3403,61.1295,61.157,42203.0
2023-02-16 09:45:00,66.76,66.81,66.63,66.72,37160.0,61.1662,61.212,61.0471,61.1295,37160.0
2023-02-16 09:50:00,66.72,66.93,66.69,66.77,37960.0,61.1295,61.3219,61.102,61.1753,37960.0
2023-02-16 09:55:00,66.73,66.75,66.58,66.66,39050.0,61.1387,61.157,61.0013,61.0746,39050.0
2023-02-16 10:00:00,66.67,66.87,66.61,66.83,199938.0,61.0837,61.267,61.0288,61.2303,199938.0
2023-02-16 10:05:00,66.85,66.97,66.8,66.84,20843.0,61.2486,61.3586,61.2028,61.2395,20843.0
2023-02-16 10:10:00,66.85,66.94,66.83,66.88,13664.0,61.2486,61.3311,61.2303,61.2761,13664.0
2023-02-16 10:15:00,66.88,67.02,66.88,67.02,21515.0,61.2761,61.4044,61.2761,61.4044,21515.0
2023-02-16 10:20:00,67.0,67.02,66.9,66.96,11972.0,61.3861,61.4044,61.2945,61.3494,11972.0
2023-02-16 10:25:00,66.94,66.98,66.87,66.97,17878.0,61.3311,61.3677,61.267,61.3586,17878.0
2023-02-16 10:30:00,66.98,66.98,66.89,66.93,12032.0,61.3677,61.3677,61.2853,61.3219,12032.0
2023-02-16 10:35:00,66.92,67.0,66.88,66.97,20654.0,61.3128,61.3861,61.2761,61.3586,20654.0
2023-02-16 10:40:00,66.96,67.1,66.93,67.04,21707.0,61.3494,61.4777,61.3219,61.4227,21707.0
2023-02-16 10:45:00,67.05,67.12,67.0,67.01,16565.0,61.4319,61.496,61.3861,61.3952,16565.0
2023-02-16 10:50:00,67.0,67.08,66.97,67.07,19787.0,61.3861,61.4594,61.3586,61.4502,19787.0
2023-02-16 10:55:00,67.07,67.16,67.03,67.15,19472.0,61.4502,61.5327,61.4136,61.5235,19472.0
2023-02-16 11:00:00,67.17,67.22,67.15,67.18,9425.0,61.5418,61.5876,61.5235,61.551,9425.0
2023-02-16 11:05:00,67.16,67.16,67.04,67.11,15785.0,61.5327,61.5327,61.4227,61.4869,15785.0
2023-02-16 11:10:00,67.11,67.19,67.11,67.16,8475.0,61.4869,61.5602,61.4869,61.5327,8475.0
2023-02-16 11:15:00,67.14,67.24,67.13,67.24,8822.0,61.5143,61.606,61.5052,61.606,8822.0
2023-02-16 11:20:00,67.23,67.24,67.17,67.22,8262.0,61.5968,61.606,61.5418,61.5876,8262.0
2023-02-16 11:25:00,67.22,67.35,67.21,67.34,13095.0,61.5876,61.7067,61.5785,61.6976,13095.0
2023-02-16 11:30:00,67.34,67.41,67.34,67.4,14914.0,61.6976,61.7617,61.6976,61.7526,14914.0
2023-02-16 11:35:00,67.39,67.39,67.3,67.35,7036.0,61.7434,61.7434,61.6609,61.7067,7036.0
2023-02-16 11:40:00,67.36,67.37,67.22,67.25,14227.0,61.7159,61.7251,61.5876,61.6151,14227.0
2023-02-16 11:45:00,67.26,67.27,67.17,67.17,6431.0,61.6243,61.6335,61.5418,61.5418,6431.0
2023-02-16 11:50:00,67.17,67.25,67.17,67.23,14023.0,61.5418,61.6151,61.5418,61.5968,14023.0
2023-02-16 11:55:00,67.22,67.26,67.21,67.23,6025.0,61.5876,61.6243,61.5785,61.5968,6025.0
2023-02-16 12:00:00,67.24,67.31,67.23,67.28,9608.0,61.606,61.6701,61.5968,61.6426,9608.0
2023-02-16 12:05:00,67.29,67.36,67.28,67.35,8869.0,61.6518,61.7159,61.6426,61.7067,8869.0
2023-02-16 12:10:00,67.36,67.45,67.36,67.43,13184.0,61.7159,61.7984,61.7159,61.78,13184.0
2023-02-16 12:15:00,67.44,67.5,67.43,67.45,20706.0,61.7892,61.8442,61.78,61.7984,20706.0
2023-02-16 12:20:00,67.46,67.59,67.46,67.59,17967.0,61.8075,61.9266,61.8075,61.9266,17967.0
2023-02-16 12:25:00,67.58,67.59,67.53,67.53,11666.0,61.9175,61.9266,61.8717,61.8717,11666.0
2023-02-16 12:30:00,67.52,67.58,67.46,67.55,10699.0,61.8625,61.9175,61.8075,61.89,10699.0
2023-02-16 12:35:00,67.55,67.61,67.54,67.57,10717.0,61.89,61.945,61.8808,61.9083,10717.0
2023-02-16 12:40:00,67.56,67.58,67.53,67.58,7064.0,61.8992,61.9175,61.8717,61.9175,7064.0
2023-02-16 12:45:00,67.57,67.61,67.57,67.58,7866.0,61.9083,61.945,61.9083,61.9175,7866.0
2023-02-16 12:50:00,67.59,67.6,67.54,67.57,11479.0,61.9266,61.9358,61.8808,61.9083,11479.0
2023-02-16 12:55:00,67.55,67.59,67.51,67.56,13065.0,61.89,61.9266,61.8533,61.8992,13065.0
2023-02-16 13:00:00,67.58,67.62,67.51,67.53,14583.0,61.9175,61.9541,61.8533,61.8717,14583.0
2023-02-16 13:05:00,67.55,67.6,67.54,67.57,10271.0,61.89,61.9358,61.8808,61.9083,10271.0
2023-02-16 13:10:00,67.56,67.59,67.53,67.58,7497.0,61.8992,61.9266,61.8717,61.9175,7497.0
2023-02-16 13:15:00,67.56,67.57,67.48,67.5,9170.0,61.8992,61.9083,61.8259,61.8442,9170.0
2023-02-16 13:20:00,67.48,67.51,67.43,67.51,15700.0,61.8259,61.8533,61.78,61.8533,15700.0
2023-02-16 13:25:00,67.51,67.51,67.47,67.47,7189.0,61.8533,61.8533,61.8167,61.8167,7189.0
2023-02-16 13:30:00,67.48,67.5,67.45,67.48,9355.0,61.8259,61.8442,61.7984,61.8259,9355.0
2023-02-16 13:35:00,67.5,67.57,67.5,67.55,11727.0,61.8442,61.9083,61.8442,61.89,11727.0
2023-02-16 13:40:00,67.54,67.55,67.49,67.51,9657.0,61.8808,61.89,61.835,61.8533,9657.0
2023-02-16 13:45:00,67.51,67.52,67.45,67.48,10857.0,61.8533,61.8625,61.7984,61.8259,10857.0
2023-02-16 13:50:00,67.48,67.51,67.46,67.47,8918.0,61.8259,61.8533,61.8075,61.8167,8918.0
2023-02-16 13:55:00,67.47,67.55,67.47,67.55,8176.0,61.8167,61.89,61.8167,61.89,8176.0
2023-02-16 14:00:00,67.54,67.63,67.54,67.62,10043.0,61.8808,61.9633,61.8808,61.9541,10043.0
2023-02-16 14:05:00,67.61,67.61,67.5,67.53,10036.0,61.945,61.945,61.8442,61.8717,10036.0
2023-02-16 14:10:00,67.54,67.59,67.54,67.59,7995.0,61.8808,61.9266,61.8808,61.9266,7995.0
2023-02-16 14:15:00,67.58,67.66,67.57,67.66,10939.0,61.9175,61.9908,61.9083,61.9908,10939.0
2023-02-16 14:20:00,67.64,67.64,67.59,67.61,16542.0,61.9724,61.9724,61.9266,61.945,16542.0
2023-02-16 14:25:00,67.61,67.63,67.57,67.58,9175.0,61.945,61.9633,61.9083,61.9175,9175.0
2023-02-16 14:30:00,67.56,67.63,67.56,67.63,23042.0,61.8992,61.9633,61.8992,61.9633,23042.0
2023-02-16 14:35:00,67.63,67.63,67.56,67.57,17687.0,61.9633,61.9633,61.8992,61.9083,17687.0
2023-02-16 14:40:00,67.57,67.57,67.51,67.54,20058.0,61.9083,61.9083,61.8533,61.8808,20058.0
2023-02-16 14:45:00,67.55,67.55,67.41,67.42,16723.0,61.89,61.89,61.7617,61.7709,16723.0
2023-02-16 14:50:00,67.41,67.49,67.39,67.49,13459.0,61.7617,61.835,61.7434,61.835,13459.0
2023-02-16 14:55:00,67.49,67.5,67.44,67.45,9660.0,61.835,61.8442,61.7892,61.7984,9660.0
2023-02-16 15:00:00,67.44,67.46,67.4,67.42,10220.0,61.7892,61.8075,61.7526,61.7709,10220.0
2023-02-16 15:05:00,67.42,67.46,67.3,67.4,38348.0,61.7709,61.8075,61.6609,61.7526,38348.0
2023-02-16 15:10:00,67.4,67.43,67.33,67.42,23921.0,61.7526,61.78,61.6884,61.7709,23921.0
2023-02-16 15:15:00,67.42,67.42,67.33,67.38,17699.0,61.7709,61.7709,61.6884,61.7342,17699.0
2023-02-16 15:20:00,67.38,67.39,67.29,67.32,20902.0,61.7342,61.7434,61.6518,61.6793,20902.0
2023-02-16 15:25:00,67.31,67.34,67.25,67.32,18918.0,61.6701,61.6976,61.6151,61.6793,18918.0
2023-02-16 15:30:00,67.31,67.4,67.24,67.4,25297.0,61.6701,61.7526,61.606,61.7526,25297.0
2023-02-16 15:35:00,67.4,67.53,67.4,67.44,20825.0,61.7526,61.8717,61.7526,61.7892,20825.0
2023-02-16 15:40:00,67.43,67.45,67.34,67.43,18533.0,61.78,61.7984,61.6976,61.78,18533.0
2023-02-16 15:45:00,67.44,67.44,67.3,67.34,32727.0,61.7892,61.7892,61.6609,61.6976,32727.0
2023-02-16 15:50:00,67.35,67.46,67.31,67.35,86826.0,61.7067,61.8075,61.6701,61.7067,86826.0
2023-02-16 15:55:00,67.36,67.38,67.23,67.25,214010.0,61.7159,61.7342,61.5968,61.6151,214010.0
2023-02-17 09:30:00,67.5,67.53,67.19,67.31,107449.0,61.8442,61.8717,61.5602,61.6701,107449.0
2023-02-17 09:35:00,67.36,67.58,67.29,67.58,12930.0,61.7159,61.9175,61.6518,61.9175,12930.0
2023-02-17 09:40:00,67.59,67.68,67.49,67.49,16149.0,61.9266,62.0091,61.835,61.835,16149.0
2023-02-17 09:45:00,67.49,67.62,67.45,67.45,17281.0,61.835,61.9541,61.7984,61.7984,17281.0
2023-02-17 09:50:00,67.45,67.46,67.14,67.2,25880.0,61.7984,61.8075,61.5143,61.5693,25880.0
2023-02-17 09:55:00,67.2,67.21,66.87,66.92,30809.0,61.5693,61.5785,61.267,61.3128,30809.0
2023-02-17 10:00:00,66.92,67.15,66.91,67.14,22249.0,61.3128,61.5235,61.3036,61.5143,22249.0
2023-02-17 10:05:00,67.15,67.28,67.12,67.23,24554.0,61.5235,61.6426,61.496,61.5968,24554.0
2023-02-17 10:10:00,67.22,67.42,67.22,67.34,14161.0,61.5876,61.7709,61.5876,61.6976,14161.0
2023-02-17 10:15:00,67.36,67.62,67.36,67.58,32148.0,61.7159,61.9541,61.7159,61.9175,32148.0
2023-02-17 10:20:00,67.58,67.68,67.56,67.56,10871.0,61.9175,62.0091,61.8992,61.8992,10871.0
2023-02-17 10:25:00,67.56,67.66,67.52,67.55,11494.0,61.8992,61.9908,61.8625,61.89,11494.0
2023-02-17 10:30:00,67.55,67.67,67.54,67.67,10264.0,61.89,61.9999,61.8808,61.9999,10264.0
2023-02-17 10:35:00,67.68,67.75,67.65,67.69,15821.0,62.0091,62.0732,61.9816,62.0183,15821.0
2023-02-17 10:40:00,67.68,67.68,67.52,67.56,15468.0,62.0091,62.0091,61.8625,61.8992,15468.0
2023-02-17 10:45:00,67.56,67.64,67.56,67.59,19927.0,61.8992,61.9724,61.8992,61.9266,19927.0
2023-02-17 10:50:00,67.58,67.63,67.58,67.59,15846.0,61.9175,61.9633,61.9175,61.9266,15846.0
2023-02-17 10:55:00,67.6,67.68,67.59,67.67,12148.0,61.9358,62.0091,61.9266,61.9999,12148.0
2023-02-17 11:00:00,67.67,67.74,67.61,67.67,13186.0,61.9999,62.0641,61.945,61.9999,13186.0
2023-02-17 11:05:00,67.67,67.78,67.67,67.75,10367.0,61.9999,62.1007,61.9999,62.0732,10367.0
2023-02-17 11:10:00,67.76,67.79,67.7,67.75,8394.0,62.0824,62.1099,62.0274,62.0732,8394.0
2023-02-17 11:15:00,67.75,67.75,67.65,67.7,7301.0,62.0732,62.0732,61.9816,62.0274,7301.0
2023-02-17 11:20:00,67.7,67.73,67.66,67.69,10326.0,62.0274,62.0549,61.9908,62.0183,10326.0
2023-02-17 11:25:00,67.67,67.69,67.62,67.69,6727.0,61.9999,62.0183,61.9541,62.0183,6727.0
2023-02-17 11:30:00,67.69,67.69,67.56,67.64,25616.0,62.0183,62.0183,61.8992,61.9724,25616.0
2023-02-17 11:35:00,67.64,67.75,67.63,67.7,18825.0,61.9724,62.0732,61.9633,62.0274,18825.0
2023-02-17 11:40:00,67.7,67.75,67.68,67.71,14345.0,62.0274,62.0732,62.0091,62.0366,14345.0
2023-02-17 11:45:00,67.71,67.74,67.69,67.73,23446.0,62.0366,62.0641,62.0183,62.0549,23446.0
2023-02-17 11:50:00,67.73,67.82,67.73,67.76,9095.0,62.0549,62.1374,62.0549,62.0824,9095.0
2023-02-17 11:55:00,67.75,67.8,67.73,67.77,7207.0,62.0732,62.119,62.0549,62.0916,7207.0
2023-02-17 12:00:00,67.75,67.86,67.73,67.82,7203.0,62.0732,62.174,62.0549,62.1374,7203.0
2023-02-17 12:05:00,67.81,67.95,67.81,67.94,14189.0,62.1282,62.2565,62.1282,62.2473,14189.0
2023-02-17 12:10:00,67.94,68.09,67.94,68.06,17842.0,62.2473,62.3847,62.2473,62.3573,17842.0
2023-02-17 12:15:00,68.06,68.1,68.03,68.06,12972.0,62.3573,62.3939,62.3298,62.3573,12972.0
2023-02-17 12:20:00,68.07,68.12,68.05,68.11,9951.0,62.3664,62.4122,62.3481,62.4031,9951.0
2023-02-17 12:25:00,68.12,68.16,68.09,68.13,16451.0,62.4122,62.4489,62.3847,62.4214,16451.0
2023-02-17 12:30:00,68.12,68.12,68.02,68.02,8820.0,62.4122,62.4122,62.3206,62.3206,8820.0
2023-02-17 12:35:00,68.03,68.05,67.97,67.98,6762.0,62.3298,62.3481,62.2748,62.284,6762.0
2023-02-17 12:40:00,67.98,68.05,67.97,68.02,15747.0,62.284,62.3481,62.2748,62.3206,15747.0
2023-02-17 12:45:00,68.03,68.05,68.01,68.05,5790.0,62.3298,62.3481,62.3114,62.3481,5790.0
2023-02-17 12:50:00,68.04,68.04,67.9,67.91,8165.0,62.3389,62.3389,62.2107,62.2198,8165.0
2023-02-17 12:55:00,67.9,67.97,67.9,67.95,8774.0,62.2107,62.2748,62.2107,62.2565,8774.0
2023-02-17 13:00:00,67.95,67.97,67.92,67.93,10754.0,62.2565,62.2748,62.229,62.2381,10754.0
2023-02-17 13:05:00,67.96,67.98,67.91,67.98,8470.0,62.2656,62.284,62.2198,62.284,8470.0
2023-02-17 13:10:00,67.98,68.01,67.94,67.97,7014.0,62.284,62.3114,62.2473,62.2748,7014.0
2023-02-17 13:15:00,67.98,68.02,67.94,67.94,7748.0,62.284,62.3206,62.2473,62.2473,7748.0
2023-02-17 13:20:00,67.94,67.96,67.92,67.95,9032.0,62.2473,62.2656,62.229,62.2565,9032.0
2023-02-17 13:25:00,67.96,68.03,67.93,67.98,10377.0,62.2656,62.3298,62.2381,62.284,10377.0
2023-02-17 13:30:00,67.98,68.0,67.92,67.99,13917.0,62.284,62.3023,62.229,62.2931,13917.0
2023-02-17 13:35:00,68.01,68.02,67.94,67.95,16046.0,62.3114,62.3206,62.2473,62.2565,16046.0
2023-02-17 13:40:00,67.95,67.98,67.85,67.85,10313.0,62.2565,62.284,62.1649,62.1649,10313.0
2023-02-17 13:45:00,67.84,67.9,67.82,67.86,7358.0,62.1557,62.2107,62.1374,62.174,7358.0
2023-02-17 13:50:00,67.87,67.92,67.84,67.9,10346.0,62.1832,62.229,62.1557,62.2107,10346.0
2023-02-17 13:55:00,67.9,68.03,67.9,68.03,9206.0,62.2107,62.3298,62.2107,62.3298,9206.0
2023-02-17 14:00:00,68.02,68.12,68.02,68.11,16472.0,62.3206,62.4122,62.3206,62.4031,16472.0
2023-02-17 14:05:00,68.11,68.12,68.06,68.07,10611.0,62.4031,62.4122,62.3573,62.3664,10611.0
2023-02-17 14:10:00,68.07,68.11,67.96,67.98,11958.0,62.3664,62.4031,62.2656,62.284,11958.0
2023-02-17 14:15:00,67.98,68.04,67.98,68.01,13827.0,62.284,62.3389,62.284,62.3114,13827.0
2023-02-17 14:20:00,68.01,68.16,67.99,68.16,12263.0,62.3114,62.4489,62.2931,62.4489,12263.0
2023-02-17 14:25:00,68.17,68.18,68.08,68.09,9567.0,62.458,62.4672,62.3756,62.3847,9567.0
2023-02-17 14:30:00,68.1,68.13,68.07,68.09,15077.0,62.3939,62.4214,62.3664,62.3847,15077.0
2023-02-17 14:35:00,68.09,68.18,68.09,68.17,9502.0,62.3847,62.4672,62.3847,62.458,9502.0
2023-02-17 14:40:00,68.16,68.16,68.05,68.06,9743.0,62.4489,62.4489,62.3481,62.3573,9743.0
2023-02-17 14:45:00,68.06,68.14,68.04,68.13,10148.0,62.3573,62.4306,62.3389,62.4214,10148.0
2023-02-17 14:50:00,68.12,68.16,68.1,68.14,9578.0,62.4122,62.4489,62.3939,62.4306,9578.0
2023-02-17 14:55:00,68.14,68.17,68.08,68.11,11474.0,62.4306,62.458,62.3756,62.4031,11474.0
2023-02-17 15:00:00,68.11,68.14,68.07,68.11,11946.0,62.4031,62.4306,62.3664,62.4031,11946.0
2023-02-17 15:05:00,68.11,68.19,68.1,68.18,8595.0,62.4031,62.4764,62.3939,62.4672,8595.0
2023-02-17 15:10:00,68.19,68.2,68.14,68.18,9572.0,62.4764,62.4855,62.4306,62.4672,9572.0
2023-02-17 15:15:00,68.17,68.22,68.13,68.17,20483.0,62.458,62.5038,62.4214,62.458,20483.0
2023-02-17 15:20:00,68.17,68.23,68.16,68.23,16362.0,62.458,62.513,62.4489,62.513,16362.0
2023-02-17 15:25:00,68.22,68.25,68.15,68.19,22654.0,62.5038,62.5313,62.4397,62.4764,22654.0
2023-02-17 15:30:00,68.19,68.23,68.14,68.2,17578.0,62.4764,62.513,62.4306,62.4855,17578.0
2023-02-17 15:35:00,68.21,68.31,68.15,68.17,24414.0,62.4947,62.5863,62.4397,62.458,24414.0
2023-02-17 15:40:00,68.16,68.21,68.13,68.14,20774.0,62.4489,62.4947,62.4214,62.4306,20774.0
2023-02-17 15:45:00,68.14,68.15,67.97,67.97,26475.0,62.4306,62.4397,62.2748,62.2748,26475.0
2023-02-17 15:50:00,67.96,68.12,67.96,68.01,55367.0,62.2656,62.4122,62.2656,62.3114,55367.0
2023-02-17 15:55:00,68.02,68.02,67.95,68.0,146771.0,62.3206,62.3206,62.2565,62.3023,146771.0
2023-02-21 09:30:00,67.8,67.81,67.51,67.54,56268.0,62.119,62.1282,61.8533,61.8808,56268.0
2023-02-21 09:35:00,67.58,67.63,67.36,67.51,98660.0,61.9175,61.9633,61.7159,61.8533,98660.0
2023-02-21 09:40:00,67.48,67.49,67.28,67.44,26180.0,61.8259,61.835,61.6426,61.7892,26180.0
2023-02-21 09:45:00,67.43,67.55,67.28,67.49,30709.0,61.78,61.89,61.6426,61.835,30709.0
2023-02-21 09:50:00,67.51,67.69,67.51,67.62,16280.0,61.8533,62.0183,61.8533,61.9541,16280.0
2023-02-21 09:55:00,67.6,67.69,67.52,67.53,14148.0,61.9358,62.0183,61.8625,61.8717,14148.0
2023-02-21 10:00:00,67.51,67.76,67.47,67.76,20712.0,61.8533,62.0824,61.8167,62.0824,20712.0
2023-02-21 10:05:00,67.78,67.85,67.78,67.84,67270.0,62.1007,62.1649,62.1007,62.1557,67270.0
2023-02-21 10:10:00,67.82,67.85,67.64,67.65,16668.0,62.1374,62.1649,61.9724,61.9816,16668.0
2023-02-21 10:15:00,67.64,67.75,67.55,67.61,15952.0,61.9724,62.0732,61.89,61.945,15952.0
2023-02-21 10:20:00,67.61,67.66,67.56,67.63,12823.0,61.945,61.9908,61.8992,61.9633,12823.0
2023-02-21 10:25:00,67.65,67.73,67.64,67.72,10866.0,61.9816,62.0549,61.9724,62.0457,10866.0
2023-02-21 10:30:00,67.73,67.73,67.59,67.59,10045.0,62.0549,62.0549,61.9266,61.9266,10045.0
2023-02-21 10:35:00,67.59,67.65,67.53,67.65,21177.0,61.9266,61.9816,61.8717,61.9816,21177.0
2023-02-21 10:40:00,67.63,67.75,67.59,67.68,14914.0,61.9633,62.0732,61.9266,62.0091,14914.0
2023-02-21 10:45:00,67.67,67.68,67.52,67.54,40990.0,61.9999,62.0091,61.8625,61.8808,40990.0
2023-02-21 10:50:00,67.53,67.56,67.41,67.44,33936.0,61.8717,61.8992,61.7617,61.7892,33936.0
2023-02-21 10:55:00,67.43,67.45,67.33,67.33,9928.0,61.78,61.7984,61.6884,61.6884,9928.0
2023-02-21 11:00:00,67.31,67.41,67.29,67.39,10751.0,61.6701,61.7617,61.6518,61.7434,10751.0
2023-02-21 11:05:00,67.38,67.42,67.37,67.4,10607.0,61.7342,61.7709,61.7251,61.7526,10607.0
2023-02-21 11:10:00,67.39,67.49,67.39,67.47,9030.0,61.7434,61.835,61.7434,61.8167,9030.0
2023-02-21 11:15:00,67.48,67.53,67.47,67.5,8814.0,61.8259,61.8717,61.8167,61.8442,8814.0
2023-02-21 11:20:00,67.5,67.58,67.49,67.55,27548.0,61.8442,61.9175,61.835,61.89,27548.0
2023-02-21 11:25:00,67.56,67.67,67.55,67.66,23854.0,61.8992,61.9999,61.89,61.9908,23854.0
2023-02-21 11:30:00,67.65,67.7,67.56,67.67,21493.0,61.9816,62.0274,61.8992,61.9999,21493.0
2023-02-21 11:35:00,67.69,67.76,67.65,67.66,8605.0,62.0183,62.0824,61.9816,61.9908,8605.0
2023-02-21 11:40:00,67.66,67.72,67.63,67.69,10221.0,61.9908,62.0457,61.9633,62.0183,10221.0
2023-02-21 11:45:00,67.69,67.73,67.67,67.67,9845.0,62.0183,62.0549,61.9999,61.9999,9845.0
2023-02-21 11:50:00,67.67,67.71,67.66,67.69,7646.0,61.9999,62.0366,61.9908,62.0183,7646.0
2023-02-21 11:55:00,67.7,67.81,67.7,67.8,13378.0,62.0274,62.1282,62.0274,62.119,13378.0
2023-02-21 12:00:00,67.81,67.81,67.72,67.78,8648.0,62.1282,62.1282,62.0457,62.1007,8648.0
2023-02-21 12:05:00,67.77,67.77,67.73,67.74,7171.0,62.0916,62.0916,62.0549,62.0641,7171.0
2023-02-21 12:10:00,67.74,67.75,67.6,67.61,8149.0,62.0641,62.0732,61.9358,61.945,8149.0
2023-02-21 12:15:00,67.62,67.69,67.61,67.68,11524.0,61.9541,62.0183,61.945,62.0091,11524.0
2023-02-21 12:20:00,67.69,67.71,67.61,67.64,8548.0,62.0183,62.0366,61.945,61.9724,8548.0
2023-02-21 12:25:00,67.64,67.65,67.58,67.62,14532.0,61.9724,61.9816,61.9175,61.9541,14532.0
2023-02-21 12:30:00,67.61,67.64,67.57,67.64,8396.0,61.945,61.9724,61.9083,61.9724,8396.0
2023-02-21 12:35:00,67.65,67.67,67.59,67.63,8116.0,61.9816,61.9999,61.9266,61.9633,8116.0
2023-02-21 12:40:00,67.64,67.66,67.57,67.6,13237.0,61.9724,61.9908,61.9083,61.9358,13237.0
2023-02-21 12:45:00,67.59,67.59,67.53,67.57,13484.0,61.9266,61.9266,61.8717,61.9083,13484.0
2023-02-21 12:50:00,67.56,67.61,67.55,67.59,9575.0,61.8992,61.945,61.89,61.9266,9575.0
2023-02-21 12:55:00,67.58,67.61,67.55,67.57,8010.0,61.9175,61.945,61.89,61.9083,8010.0
2023-02-21 13:00:00,67.56,67.62,67.55,67.6,10247.0,61.8992,61.9541,61.89,61.9358,10247.0
2023-02-21 13:05:00,67.61,67.66,67.61,67.64,6088.0,61.945,61.9908,61.945,61.9724,6088.0
2023-02-21 13:10:00,67.62,67.62,67.56,67.56,6879.0,61.9541,61.9541,61.8992,61.8992,6879.0
2023-02-21 13:15:00,67.56,67.57,67.51,67.51,8333.0,61.8992,61.9083,61.8533,61.8533,8333.0
2023-02-21 13:20:00,67.51,67.52,67.48,67.48,8563.0,61.8533,61.8625,61.8259,61.8259,8563.0
2023-02-21 13:25:00,67.47,67.5,67.45,67.47,8098.0,61.8167,61.8442,61.7984,61.8167,8098.0
2023-02-21 13:30:00,67.46,67.48,67.42,67.43,16827.0,61.8075,61.8259,61.7709,61.78,16827.0
2023-02-21 13:35:00,67.39,67.39,67.31,67.33,9812.0,61.7434,61.7434,61.6701,61.6884,9812.0
2023-02-21 13:40:00,67.31,67.42,67.31,67.41,13553.0,61.6701,61.7709,61.6701,61.7617,13553.0
2023-02-21 13:45:00,67.41,67.44,67.38,67.41,10486.0,61.7617,61.7892,61.7342,61.7617,10486.0
2023-02-21 13:50:00,67.42,67.42,67.35,67.4,22315.0,61.7709,61.7709,61.7067,61.7526,22315.0
2023-02-21 13:55:00,67.39,67.41,67.38,67.4,13540.0,61.7434,61.7617,61.7342,61.7526,13540.0
2023-02-21 14:00:00,67.39,67.45,67.38,67.44,11548.0,61.7434,61.7984,61.7342,61.7892,11548.0
2023-02-21 14:05:00,67.43,67.43,67.33,67.34,9521.0,61.78,61.78,61.6884,61.6976,9521.0
2023-02-21 14:10:00,67.34,67.35,67.23,67.32,22746.0,61.6976,61.7067,61.5968,61.6793,22746.0
2023-02-21 14:15:00,67.31,67.38,67.31,67.35,18250.0,61.6701,61.7342,61.6701,61.7067,18250.0
2023-02-21 14:20:00,67.34,67.37,67.31,67.31,15061.0,61.6976,61.7251,61.6701,61.6701,15061.0
2023-02-21 14:25:00,67.3,67.43,67.3,67.42,13679.0,61.6609,61.78,61.6609,61.7709,13679.0
2023-02-21 14:30:00,67.42,67.46,67.4,67.43,16825.0,61.7709,61.8075,61.7526,61.78,16825.0
2023-02-21 14:35:00,67.44,67.45,67.41,67.45,17815.0,61.7892,61.7984,61.7617,61.7984,17815.0
2023-02-21 14:40:00,67.44,67.45,67.37,67.4,15449.0,61.7892,61.7984,61.7251,61.7526,15449.0
2023-02-21 14:45:00,67.4,67.43,67.36,67.38,7968.0,61.7526,61.78,61.7159,61.7342,7968.0
2023-02-21 14:50:00,67.37,67.4,67.34,67.39,12419.0,61.7251,61.7526,61.6976,61.7434,12419.0
2023-02-21 14:55:00,67.39,67.4,67.33,67.4,12650.0,61.7434,61.7526,61.6884,61.7526,12650.0
2023-02-21 15:00:00,67.4,67.46,67.38,67.46,9478.0,61.7526,61.8075,61.7342,61.8075,9478.0
2023-02-21 15:05:00,67.46,67.47,67.4,67.43,15210.0,61.8075,61.8167,61.7526,61.78,15210.0
2023-02-21 15:10:00,67.42,67.43,67.36,67.42,15708.0,61.7709,61.78,61.7159,61.7709,15708.0
2023-02-21 15:15:00,67.42,67.44,67.37,67.42,22568.0,61.7709,61.7892,61.7251,61.7709,22568.0
2023-02-21 15:20:00,67.42,67.43,67.37,67.4,22231.0,61.7709,61.78,61.7251,61.7526,22231.0
2023-02-21 15:25:00,67.39,67.41,67.34,67.41,31518.0,61.7434,61.7617,61.6976,61.7617,31518.0
2023-02-21 15:30:00,67.41,67.46,67.4,67.45,31437.0,61.7617,61.8075,61.7526,61.7984,31437.0
2023-02-21 15:35:00,67.45,67.45,67.33,67.36,24993.0,61.7984,61.7984,61.6884,61.7159,24993.0
2023-02-21 15:40:00,67.36,67.39,67.31,67.33,35171.0,61.7159,61.7434,61.6701,61.6884,35171.0
2023-02-21 15:45:00,67.34,67.38,67.31,67.32,42422.0,61.6976,61.7342,61.6701,61.6793,42422.0
2023-02-21 15:50:00,67.33,67.33,67.16,67.18,93015.0,61.6884,61.6884,61.5327,61.551,93015.0
2023-02-21 15:55:00,67.19,67.24,67.14,67.2,198571.0,61.5602,61.606,61.5143,61.5693,198571.0
2023-02-22 09:30:00,67.14,67.18,66.97,67.15,58479.0,61.5143,61.551,61.3586,61.5235,58479.0
2023-02-22 09:35:00,67.15,67.15,66.93,66.95,16457.0,61.5235,61.5235,61.3219,61.3403,16457.0
2023-02-22 09:40:00,66.96,67.07,66.94,67.03,16491.0,61.3494,61.4502,61.3311,61.4136,16491.0
2023-02-22 09:45:00,67.04,67.21,67.04,67.19,17999.0,61.4227,61.5785,61.4227,61.5602,17999.0
2023-02-22 09:50:00,67.21,67.21,67.03,67.16,11951.0,61.5785,61.5785,61.4136,61.5327,11951.0
2023-02-22 09:55:00,67.18,67.37,67.18,67.3,10417.0,61.551,61.7251,61.551,61.6609,10417.0
2023-02-22 10:00:00,67.3,67.34,67.22,67.34,9408.0,61.6609,61.6976,61.5876,61.6976,9408.0
2023-02-22 10:05:00,67.38,67.4,67.23,67.27,11449.0,61.7342,61.7526,61.5968,61.6335,11449.0
2023-02-22 10:10:00,67.3,67.36,67.29,67.31,6535.0,61.6609,61.7159,61.6518,61.6701,6535.0
2023-02-22 10:15:00,67.3,67.33,67.23,67.28,23404.0,61.6609,61.6884,61.5968,61.6426,23404.0
2023-02-22 10:20:00,67.28,67.41,67.27,67.4,8207.0,61.6426,61.7617,61.6335,61.7526,8207.0
2023-02-22 10:25:00,67.39,67.51,67.38,67.44,8804.0,61.7434,61.8533,61.7342,61.7892,8804.0
2023-02-22 10:30:00,67.41,67.43,67.32,67.33,10490.0,61.7617,61.78,61.6793,61.6884,10490.0
2023-02-22 10:35:00,67.34,67.36,67.18,67.18,12398.0,61.6976,61.7159,61.551,61.551,12398.0
2023-02-22 10:40:00,67.2,67.27,67.18,67.25,10111.0,61.5693,61.6335,61.551,61.6151,10111.0
2023-02-22 10:45:00,67.23,67.32,67.23,67.31,8010.0,61.5968,61.6793,61.5968,61.6701,8010.0
2023-02-22 10:50:00,67.31,67.41,67.31,67.4,8804.0,61.6701,61.7617,61.6701,61.7526,8804.0
2023-02-22 10:55:00,67.4,67.49,67.38,67.42,19476.0,61.7526,61.835,61.7342,61.7709,19476.0
2023-02-22 11:00:00,67.42,67.48,67.41,67.45,6675.0,61.7709,61.8259,61.7617,61.7984,6675.0
2023-02-22 11:05:00,67.45,67.51,67.45,67.5,12617.0,61.7984,61.8533,61.7984,61.8442,12617.0
2023-02-22 11:10:00,67.5,67.52,67.47,67.51,9324.0,61.8442,61.8625,61.8167,61.8533,9324.0
2023-02-22 11:15:00,67.52,67.56,67.47,67.52,47918.0,61.8625,61.8992,61.8167,61.8625,47918.0
2023-02-22 11:20:00,67.52,67.54,67.46,67.51,10805.0,61.8625,61.8808,61.8075,61.8533,10805.0
2023-02-22 11:25:00,67.52,67.53,67.47,67.48,11919.0,61.8625,61.8717,61.8167,61.8259,11919.0
2023-02-22 11:30:00,67.5,67.55,67.49,67.52,8918.0,61.8442,61.89,61.835,61.8625,8918.0
2023-02-22 11:35:00,67.53,67.61,67.51,67.52,11090.0,61.8717,61.945,61.8533,61.8625,11090.0
2023-02-22 11:40:00,67.52,67.65,67.52,67.64,14231.0,61.8625,61.9816,61.8625,61.9724,14231.0
2023-02-22 11:45:00,67.64,67.69,67.62,67.63,8734.0,61.9724,62.0183,61.9541,61.9633,8734.0
2023-02-22 11:50:00,67.63,67.68,67.62,67.62,10416.0,61.9633,62.0091,61.9541,61.9541,10416.0
2023-02-22 11:55:00,67.61,67.66,67.6,67.65,6817.0,61.945,61.9908,61.9358,61.9816,6817.0
2023-02-22 12:00:00,67.67,67.7,67.63,67.68,4772.0,61.9999,62.0274,61.9633,62.0091,4772.0
2023-02-22 12:05:00,67.69,67.72,67.67,67.67,5259.0,62.0183,62.0457,61.9999,61.9999,5259.0
2023-02-22 12:10:00,67.67,67.67,67.6,67.61,4717.0,61.9999,61.9999,61.9358,61.945,4717.0
2023-02-22 12:15:00,67.62,67.67,67.61,67.64,4261.0,61.9541,61.9999,61.945,61.9724,4261.0
2023-02-22 12:20:00,67.63,67.67,67.59,67.6,7698.0,61.9633,61.9999,61.9266,61.9358,7698.0
2023-02-22 12:25:00,67.6,67.65,67.58,67.58,6011.0,61.9358,61.9816,61.9175,61.9175,6011.0
2023-02-22 12:30:00,67.58,67.62,67.56,67.56,7432.0,61.9175,61.9541,61.8992,61.8992,7432.0
2023-02-22 12:35:00,67.59,67.62,67.58,67.62,6305.0,61.9266,61.9541,61.9175,61.9541,6305.0
2023-02-22 12:40:00,67.62,67.67,67.61,67.65,10402.0,61.9541,61.9999,61.945,61.9816,10402.0
2023-02-22 12:45:00,67.66,67.69,67.58,67.58,9392.0,61.9908,62.0183,61.9175,61.9175,9392.0
2023-02-22 12:50:00,67.58,67.63,67.57,67.62,5680.0,61.9175,61.9633,61.9083,61.9541,5680.0
2023-02-22 12:55:00,67.63,67.65,67.57,67.6,13830.0,61.9633,61.9816,61.9083,61.9358,13830.0
2023-02-22 13:00:00,67.61,67.63,67.54,67.62,8032.0,61.945,61.9633,61.8808,61.9541,8032.0
2023-02-22 13:05:00,67.62,67.65,67.6,67.64,4709.0,61.9541,61.9816,61.9358,61.9724,4709.0
2023-02-22 13:10:00,67.66,67.67,67.59,67.63,7488.0,61.9908,61.9999,61.9266,61.9633,7488.0
2023-02-22 13:15:00,67.65,67.71,67.64,67.69,3981.0,61.9816,62.0366,61.9724,62.0183,3981.0
2023-02-22 13:20:00,67.69,67.72,67.68,67.69,5652.0,62.0183,62.0457,62.0091,62.0183,5652.0
2023-02-22 13:25:00,67.7,67.73,67.67,67.68,12124.0,62.0274,62.0549,61.9999,62.0091,12124.0
2023-02-22 13:30:00,67.69,67.69,67.59,67.62,35144.0,62.0183,62.0183,61.9266,61.9541,35144.0
2023-02-22 13:35:00,67.61,67.64,67.55,67.58,5593.0,61.945,61.9724,61.89,61.9175,5593.0
2023-02-22 13:40:00,67.59,67.63,67.58,67.6,9364.0,61.9266,61.9633,61.9175,61.9358,9364.0
2023-02-22 13:45:00,67.59,67.59,67.5,67.52,4755.0,61.9266,61.9266,61.8442,61.8625,4755.0
2023-02-22 13:50:00,67.52,67.52,67.4,67.42,6774.0,61.8625,61.8625,61.7526,61.7709,6774.0
2023-02-22 13:55:00,67.39,67.4,67.35,67.35,11071.0,61.7434,61.7526,61.7067,61.7067,11071.0
2023-02-22 14:00:00,67.37,67.49,67.28,67.38,21806.0,61.7251,61.835,61.6426,61.7342,21806.0
2023-02-22 14:05:00,67.37,67.49,67.29,67.36,16748.0,61.7251,61.835,61.6518,61.7159,16748.0
2023-02-22 14:10:00,67.37,67.39,67.19,67.23,16504.0,61.7251,61.7434,61.5602,61.5968,16504.0
2023-02-22 14:15:00,67.22,67.32,67.12,67.32,12468.0,61.5876,61.6793,61.496,61.6793,12468.0
2023-02-22 14:20:00,67.34,67.37,67.24,67.25,9056.0,61.6976,61.7251,61.606,61.6151,9056.0
2023-02-22 14:25:00,67.23,67.3,67.21,67.24,11786.0,61.5968,61.6609,61.5785,61.606,11786.0
2023-02-22 14:30:00,67.23,67.25,67.04,67.06,13572.0,61.5968,61.6151,61.4227,61.441,13572.0
2023-02-22 14:35:00,67.08,67.09,66.93,66.97,15592.0,61.4594,61.4685,61.3219,61.3586,15592.0
2023-02-22 14:40:00,66.98,67.01,66.92,67.0,10078.0,61.3677,61.3952,61.3128,61.3861,10078.0
2023-02-22 14:45:00,66.99,67.12,66.94,67.12,8072.0,61.3769,61.496,61.3311,61.496,8072.0
2023-02-22 14:50:00,67.12,67.13,66.99,66.99,12333.0,61.496,61.5052,61.3769,61.3769,12333.0
2023-02-22 14:55:00,66.97,67.03,66.92,67.02,14914.0,61.3586,61.4136,61.3128,61.4044,14914.0
2023-02-22 15:00:00,67.01,67.05,66.97,67.03,11781.0,61.3952,61.4319,61.3586,61.4136,11781.0
2023-02-22 15:05:00,67.05,67.13,67.04,67.09,36123.0,61.4319,61.5052,61.4227,61.4685,36123.0
2023-02-22 15:10:00,67.09,67.13,66.95,66.95,14053.0,61.4685,61.5052,61.3403,61.3403,14053.0
2023-02-22 15:15:00,66.96,67.0,66.92,66.93,12108.0,61.3494,61.3861,61.3128,61.3219,12108.0
2023-02-22 15:20:00,66.92,66.98,66.88,66.93,7897.0,61.3128,61.3677,61.2761,61.3219,7897.0
2023-02-22 15:25:00,66.92,66.96,66.87,66.88,13944.0,61.3128,61.3494,61.267,61.2761,13944.0
2023-02-22 15:30:00,66.88,66.88,66.77,66.81,16501.0,61.2761,61.2761,61.1753,61.212,16501.0
2023-02-22 15:35:00,66.81,66.84,66.61,66.66,15571.0,61.212,61.2395,61.0288,61.0746,15571.0
2023-02-22 15:40:00,66.66,66.7,66.63,66.65,23301.0,61.0746,61.1112,61.0471,61.0654,23301.0
2023-02-22 15:45:00,66.65,66.75,66.62,66.7,31172.0,61.0654,61.157,61.0379,61.1112,31172.0
2023-02-22 15:50:00,66.69,66.72,66.56,66.63,83904.0,61.102,61.1295,60.9829,61.0471,83904.0
2023-02-22 15:55:00,66.64,66.74,66.58,66.74,185164.0,61.0562,61.1479,61.0013,61.1479,185164.0
2023-02-23 09:30:00,66.9,66.93,66.53,66.92,76509.0,61.2945,61.3219,60.9555,61.3128,76509.0
2023-02-23 09:35:00,66.94,67.07,66.85,66.87,12509.0,61.3311,61.4502,61.2486,61.267,12509.0
2023-02-23 09:40:00,66.89,66.92,66.72,66.79,17652.0,61.2853,61.3128,61.1295,61.1937,17652.0
2023-02-23 09:45:00,66.8,66.97,66.74,66.76,21583.0,61.2028,61.3586,61.1479,61.1662,21583.0
2023-02-23 09:50:00,66.75,66.78,66.53,66.62,19640.0,61.157,61.1845,60.9555,61.0379,19640.0
2023-02-23 09:55:00,66.58,66.85,66.55,66.8,20148.0,61.0013,61.2486,60.9738,61.2028,20148.0
2023-02-23 10:00:00,66.82,66.87,66.75,66.87,16769.0,61.2212,61.267,61.157,61.267,16769.0
2023-02-23 10:05:00,66.88,66.89,66.74,66.8,17515.0,61.2761,61.2853,61.1479,61.2028,17515.0
2023-02-23 10:10:00,66.79,66.82,66.69,66.82,11187.0,61.1937,61.2212,61.102,61.2212,11187.0
2023-02-23 10:15:00,66.8,66.83,66.74,66.81,23405.0,61.2028,61.2303,61.1479,61.212,23405.0
2023-02-23 10:20:00,66.81,66.88,66.77,66.81,28083.0,61.212,61.2761,61.1753,61.212,28083.0
2023-02-23 10:25:00,66.81,66.81,66.6,66.64,37260.0,61.212,61.212,61.0196,61.0562,37260.0
2023-02-23 10:30:00,66.62,66.75,66.53,66.71,28824.0,61.0379,61.157,60.9555,61.1204,28824.0
2023-02-23 10:35:00,66.7,66.76,66.66,66.76,17727.0,61.1112,61.1662,61.0746,61.1662,17727.0
2023-02-23 10:40:00,66.75,66.89,66.73,66.87,14799.0,61.157,61.2853,61.1387,61.267,14799.0
2023-02-23 10:45:00,66.86,66.86,66.59,66.61,19075.0,61.2578,61.2578,61.0104,61.0288,19075.0
2023-02-23 10:50:00,66.61,66.71,66.58,66.7,17728.0,61.0288,61.1204,61.0013,61.1112,17728.0
2023-02-23 10:55:00,66.69,66.77,66.65,66.75,15165.0,61.102,61.1753,61.0654,61.157,15165.0
2023-02-23 11:00:00,66.76,66.91,66.76,66.88,23894.0,61.1662,61.3036,61.1662,61.2761,23894.0
2023-02-23 11:05:00,66.87,66.87,66.69,66.75,9949.0,61.267,61.267,61.102,61.157,9949.0
2023-02-23 11:10:00,66.76,66.77,66.58,66.62,36360.0,61.1662,61.1753,61.0013,61.0379,36360.0
2023-02-23 11:15:00,66.64,66.66,66.59,66.59,10259.0,61.0562,61.0746,61.0104,61.0104,10259.0
2023-02-23 11:20:00,66.59,66.6,66.49,66.51,12152.0,61.0104,61.0196,60.9188,60.9371,12152.0
2023-02-23 11:25:00,66.52,66.53,66.44,66.44,16167.0,60.9463,60.9555,60.873,60.873,16167.0
2023-02-23 11:30:00,66.43,66.5,66.43,66.5,10938.0,60.8638,60.928,60.8638,60.928,10938.0
2023-02-23 11:35:00,66.51,66.56,66.48,66.52,23079.0,60.9371,60.9829,60.9096,60.9463,23079.0
2023-02-23 11:40:00,66.54,66.55,66.39,66.42,21003.0,60.9646,60.9738,60.8272,60.8547,21003.0
2023-02-23 11:45:00,66.44,66.44,66.35,66.35,9378.0,60.873,60.873,60.7905,60.7905,9378.0
2023-02-23 11:50:00,66.34,66.36,66.27,66.29,11814.0,60.7814,60.7997,60.7172,60.7356,11814.0
2023-02-23 11:55:00,66.28,66.29,66.21,66.26,10391.0,60.7264,60.7356,60.6623,60.7081,10391.0
2023-02-23 12:00:00,66.25,66.34,66.22,66.34,5908.0,60.6989,60.7814,60.6714,60.7814,5908.0
2023-02-23 12:05:00,66.36,66.36,66.3,66.3,6566.0,60.7997,60.7997,60.7447,60.7447,6566.0
2023-02-23 12:10:00,66.31,66.35,66.28,66.33,8239.0,60.7539,60.7905,60.7264,60.7722,8239.0
2023-02-23 12:15:00,66.33,66.38,66.31,66.34,10838.0,60.7722,60.818,60.7539,60.7814,10838.0
2023-02-23 12:20:00,66.34,66.36,66.24,66.32,10430.0,60.7814,60.7997,60.6898,60.7631,10430.0
2023-02-23 12:25:00,66.33,66.34,66.24,66.27,8894.0,60.7722,60.7814,60.6898,60.7172,8894.0
2023-02-23 12:30:00,66.26,66.3,66.21,66.28,6527.0,60.7081,60.7447,60.6623,60.7264,6527.0
2023-02-23 12:35:00,66.3,66.33,66.23,66.29,10010.0,60.7447,60.7722,60.6806,60.7356,10010.0
2023-02-23 12:40:00,66.28,66.35,66.26,66.33,18806.0,60.7264,60.7905,60.7081,60.7722,18806.0
2023-02-23 12:45:00,66.32,66.38,66.27,66.31,14249.0,60.7631,60.818,60.7172,60.7539,14249.0
2023-02-23 12:50:00,66.3,66.33,66.23,66.29,9641.0,60.7447,60.7722,60.6806,60.7356,9641.0
2023-02-23 12:55:00,66.3,66.34,66.29,66.31,6686.0,60.7447,60.7814,60.7356,60.7539,6686.0
2023-02-23 13:00:00,66.32,66.37,66.28,66.33,34870.0,60.7631,60.8089,60.7264,60.7722,34870.0
2023-02-23 13:05:00,66.33,66.35,66.29,66.35,9530.0,60.7722,60.7905,60.7356,60.7905,9530.0
2023-02-23 13:10:00,66.35,66.39,66.33,66.36,6684.0,60.7905,60.8272,60.7722,60.7997,6684.0
2023-02-23 13:15:00,66.37,66.38,66.32,66.38,7526.0,60.8089,60.818,60.7631,60.818,7526.0
2023-02-23 13:20:00,66.37,66.38,66.23,66.25,8959.0,60.8089,60.818,60.6806,60.6989,8959.0
2023-02-23 13:25:00,66.25,66.28,66.22,66.22,9462.0,60.6989,60.7264,60.6714,60.6714,9462.0
2023-02-23 13:30:00,66.23,66.26,66.2,66.26,7792.0,60.6806,60.7081,60.6531,60.7081,7792.0
2023-02-23 13:35:00,66.25,66.26,66.2,66.21,10875.0,60.6989,60.7081,60.6531,60.6623,10875.0
2023-02-23 13:40:00,66.22,66.25,66.16,66.18,47626.0,60.6714,60.6989,60.6165,60.6348,47626.0
2023-02-23 13:45:00,66.18,66.21,66.12,66.21,17662.0,60.6348,60.6623,60.5798,60.6623,17662.0
2023-02-23 13:50:00,66.21,66.26,66.19,66.19,8396.0,60.6623,60.7081,60.6439,60.6439,8396.0
2023-02-23 13:55:00,66.19,66.24,66.19,66.19,6443.0,60.6439,60.6898,60.6439,60.6439,6443.0
2023-02-23 14:00:00,66.19,66.2,66.15,66.16,9498.0,60.6439,60.6531,60.6073,60.6165,9498.0
2023-02-23 14:05:00,66.16,66.17,66.09,66.1,7439.0,60.6165,60.6256,60.5523,60.5615,7439.0
2023-02-23 14:10:00,66.09,66.1,66.01,66.07,10992.0,60.5523,60.5615,60.479,60.534,10992.0
2023-02-23 14:15:00,66.08,66.21,66.08,66.19,15945.0,60.5432,60.6623,60.5432,60.6439,15945.0
2023-02-23 14:20:00,66.18,66.26,66.18,66.25,9347.0,60.6348,60.7081,60.6348,60.6989,9347.0
2023-02-23 14:25:00,66.26,66.29,66.23,66.26,9022.0,60.7081,60.7356,60.6806,60.7081,9022.0
2023-02-23 14:30:00,66.26,66.34,66.24,66.34,9347.0,60.7081,60.7814,60.6898,60.7814,9347.0
2023-02-23 14:35:00,66.35,66.36,66.28,66.33,13293.0,60.7905,60.7997,60.7264,60.7722,13293.0
2023-02-23 14:40:00,66.31,66.33,66.23,66.23,7733.0,60.7539,60.7722,60.6806,60.6806,7733.0
2023-02-23 14:45:00,66.24,66.35,66.24,66.34,14526.0,60.6898,60.7905,60.6898,60.7814,14526.0
2023-02-23 14:50:00,66.33,66.37,66.29,66.35,11608.0,60.7722,60.8089,60.7356,60.7905,11608.0
2023-02-23 14:55:00,66.35,66.37,66.32,66.34,19219.0,60.7905,60.8089,60.7631,60.7814,19219.0
2023-02-23 15:00:00,66.33,66.42,66.33,66.42,10189.0,60.7722,60.8547,60.7722,60.8547,10189.0
2023-02-23 15:05:00,66.43,66.49,66.42,66.46,17244.0,60.8638,60.9188,60.8547,60.8913,17244.0
2023-02-23 15:10:00,66.46,66.52,66.46,66.5,12077.0,60.8913,60.9463,60.8913,60.928,12077.0
2023-02-23 15:15:00,66.5,66.52,66.4,66.41,16925.0,60.928,60.9463,60.8363,60.8455,16925.0
2023-02-23 15:20:00,66.4,66.45,66.33,66.45,18545.0,60.8363,60.8822,60.7722,60.8822,18545.0
2023-02-23 15:25:00,66.45,66.55,66.44,66.52,19158.0,60.8822,60.9738,60.873,60.9463,19158.0
2023-02-23 15:30:00,66.51,66.54,66.48,66.52,20833.0,60.9371,60.9646,60.9096,60.9463,20833.0
2023-02-23 15:35:00,66.51,66.54,66.46,66.48,20506.0,60.9371,60.9646,60.8913,60.9096,20506.0
2023-02-23 15:40:00,66.48,66.5,66.36,66.39,28021.0,60.9096,60.928,60.7997,60.8272,28021.0
2023-02-23 15:45:00,66.38,66.39,66.29,66.31,32223.0,60.818,60.8272,60.7356,60.7539,32223.0
2023-02-23 15:50:00,66.31,66.36,66.25,66.28,75195.0,60.7539,60.7997,60.6989,60.7264,75195.0
2023-02-23 15:55:00,66.29,66.4,66.28,66.33,158607.0,60.7356,60.8363,60.7264,60.7722,158607.0
2023-02-24 09:30:00,65.82,65.87,65.49,65.86,61026.0,60.3049,60.3508,60.0026,60.3416,61026.0
2023-02-24 09:35:00,65.91,65.93,65.72,65.85,12159.0,60.3874,60.4057,60.2133,60.3324,12159.0
2023-02-24 09:40:00,65.88,66.1,65.81,65.83,30689.0,60.3599,60.5615,60.2958,60.3141,30689.0
2023-02-24 09:45:00,65.79,65.84,65.56,65.7,23490.0,60.2775,60.3233,60.0667,60.195,23490.0
2023-02-24 09:50:00,65.69,65.74,65.35,65.49,22127.0,60.1858,60.2316,59.8743,60.0026,22127.0
2023-02-24 09:55:00,65.47,65.5,65.36,65.47,11093.0,59.9843,60.0118,59.8835,59.9843,11093.0
2023-02-24 10:00:00,65.48,65.65,65.39,65.59,17793.0,59.9934,60.1492,59.911,60.0942,17793.0
2023-02-24 10:05:00,65.63,65.72,65.61,65.68,12647.0,60.1309,60.2133,60.1125,60.1767,12647.0
2023-02-24 10:10:00,65.67,65.77,65.65,65.75,14401.0,60.1675,60.2591,60.1492,60.2408,14401.0
2023-02-24 10:15:00,65.75,65.75,65.59,65.6,11787.0,60.2408,60.2408,60.0942,60.1034,11787.0
2023-02-24 10:20:00,65.61,65.73,65.58,65.58,13421.0,60.1125,60.2225,60.0851,60.0851,13421.0
2023-02-24 10:25:00,65.58,65.64,65.48,65.54,14220.0,60.0851,60.14,59.9934,60.0484,14220.0
2023-02-24 10:30:00,65.53,65.54,65.41,65.43,11080.0,60.0392,60.0484,59.9293,59.9476,11080.0
2023-02-24 10:35:00,65.41,65.47,65.36,65.46,6868.0,59.9293,59.9843,59.8835,59.9751,6868.0
2023-02-24 10:40:00,65.48,65.54,65.47,65.52,9431.0,59.9934,60.0484,59.9843,60.0301,9431.0
2023-02-24 10:45:00,65.51,65.52,65.39,65.39,13098.0,60.0209,60.0301,59.911,59.911,13098.0
2023-02-24 10:50:00,65.4,65.46,65.35,65.43,13462.0,59.9201,59.9751,59.8743,59.9476,13462.0
2023-02-24 10:55:00,65.42,65.43,65.35,65.39,14228.0,59.9385,59.9476,59.8743,59.911,14228.0
2023-02-24 11:00:00,65.38,65.42,65.32,65.34,15207.0,59.9018,59.9385,59.8468,59.8652,15207.0
2023-02-24 11:05:00,65.36,65.47,65.36,65.45,8607.0,59.8835,59.9843,59.8835,59.9659,8607.0
2023-02-24 11:10:00,65.46,65.53,65.42,65.44,6639.0,59.9751,60.0392,59.9385,59.9568,6639.0
2023-02-24 11:15:00,65.44,65.47,65.4,65.43,13865.0,59.9568,59.9843,59.9201,59.9476,13865.0
2023-02-24 11:20:00,65.43,65.46,65.33,65.34,6807.0,59.9476,59.9751,59.856,59.8652,6807.0
2023-02-24 11:25:00,65.34,65.43,65.32,65.4,18315.0,59.8652,59.9476,59.8468,59.9201,18315.0
2023-02-24 11:30:00,65.4,65.57,65.38,65.51,9945.0,59.9201,60.0759,59.9018,60.0209,9945.0
2023-02-24 11:35:00,65.51,65.52,65.44,65.44,7442.0,60.0209,60.0301,59.9568,59.9568,7442.0
2023-02-24 11:40:00,65.45,65.61,65.45,65.58,11274.0,59.9659,60.1125,59.9659,60.0851,11274.0
2023-02-24 11:45:00,65.58,65.62,65.56,65.62,9755.0,60.0851,60.1217,60.0667,60.1217,9755.0
2023-02-24 11:50:00,65.63,65.7,65.61,65.62,5761.0,60.1309,60.195,60.1125,60.1217,5761.0
2023-02-24 11:55:00,65.6,65.64,65.47,65.47,14207.0,60.1034,60.14,59.9843,59.9843,14207.0
2023-02-24 12:00:00,65.46,65.56,65.46,65.53,8002.0,59.9751,60.0667,59.9751,60.0392,8002.0
2023-02-24 12:05:00,65.54,65.63,65.53,65.59,14248.0,60.0484,60.1309,60.0392,60.0942,14248.0
2023-02-24 12:10:00,65.59,65.71,65.59,65.71,6959.0,60.0942,60.2042,60.0942,60.2042,6959.0
2023-02-24 12:15:00,65.73,65.77,65.71,65.77,9172.0,60.2225,60.2591,60.2042,60.2591,9172.0
2023-02-24 12:20:00,65.77,65.79,65.71,65.76,11308.0,60.2591,60.2775,60.2042,60.25,11308.0
2023-02-24 12:25:00,65.76,65.77,65.66,65.73,10693.0,60.25,60.2591,60.1584,60.2225,10693.0
2023-02-24 12:30:00,65.74,65.8,65.7,65.7,10247.0,60.2316,60.2866,60.195,60.195,10247.0
2023-02-24 12:35:00,65.69,65.7,65.63,65.66,8445.0,60.1858,60.195,60.1309,60.1584,8445.0
2023-02-24 12:40:00,65.67,65.71,65.64,65.69,10355.0,60.1675,60.2042,60.14,60.1858,10355.0
2023-02-24 12:45:00,65.68,65.69,65.64,65.67,6394.0,60.1767,60.1858,60.14,60.1675,6394.0
2023-02-24 12:50:00,65.66,65.7,65.64,65.67,9525.0,60.1584,60.195,60.14,60.1675,9525.0
2023-02-24 12:55:00,65.66,65.66,65.58,65.63,7400.0,60.1584,60.1584,60.0851,60.1309,7400.0
2023-02-24 13:00:00,65.62,65.68,65.6,65.67,7141.0,60.1217,60.1767,60.1034,60.1675,7141.0
2023-02-24 13:05:00,65.68,65.74,65.67,65.74,9843.0,60.1767,60.2316,60.1675,60.2316,9843.0
2023-02-24 13:10:00,65.75,65.81,65.72,65.81,9852.0,60.2408,60.2958,60.2133,60.2958,9852.0
2023-02-24 13:15:00,65.81,65.84,65.78,65.84,10799.0,60.2958,60.3233,60.2683,60.3233,10799.0
2023-02-24 13:20:00,65.84,65.9,65.81,65.9,8282.0,60.3233,60.3782,60.2958,60.3782,8282.0
2023-02-24 13:25:00,65.9,65.91,65.85,65.86,8510.0,60.3782,60.3874,60.3324,60.3416,8510.0
2023-02-24 13:30:00,65.86,65.86,65.75,65.76,10737.0,60.3416,60.3416,60.2408,60.25,10737.0
2023-02-24 13:35:00,65.78,65.81,65.72,65.78,7214.0,60.2683,60.2958,60.2133,60.2683,7214.0
2023-02-24 13:40:00,65.77,65.81,65.75,65.77,10069.0,60.2591,60.2958,60.2408,60.2591,10069.0
2023-02-24 13:45:00,65.77,65.83,65.76,65.81,6692.0,60.2591,60.3141,60.25,60.2958,6692.0
2023-02-24 13:50:00,65.8,65.88,65.8,65.88,7460.0,60.2866,60.3599,60.2866,60.3599,7460.0
2023-02-24 13:55:00,65.88,65.92,65.86,65.89,7809.0,60.3599,60.3966,60.3416,60.3691,7809.0
2023-02-24 14:00:00,65.89,65.91,65.85,65.88,10497.0,60.3691,60.3874,60.3324,60.3599,10497.0
2023-02-24 14:05:00,65.88,65.92,65.86,65.92,6540.0,60.3599,60.3966,60.3416,60.3966,6540.0
2023-02-24 14:10:00,65.93,65.96,65.89,65.93,12367.0,60.4057,60.4332,60.3691,60.4057,12367.0
2023-02-24 14:15:00,65.93,66.0,65.93,66.0,6983.0,60.4057,60.4699,60.4057,60.4699,6983.0
2023-02-24 14:20:00,65.99,66.0,65.87,65.88,17234.0,60.4607,60.4699,60.3508,60.3599,17234.0
2023-02-24 14:25:00,65.88,65.96,65.88,65.92,5775.0,60.3599,60.4332,60.3599,60.3966,5775.0
2023-02-24 14:30:00,65.91,65.92,65.83,65.84,13377.0,60.3874,60.3966,60.3141,60.3233,13377.0
2023-02-24 14:35:00,65.83,65.91,65.82,65.88,9161.0,60.3141,60.3874,60.3049,60.3599,9161.0
2023-02-24 14:40:00,65.88,65.88,65.78,65.79,7865.0,60.3599,60.3599,60.2683,60.2775,7865.0
2023-02-24 14:45:00,65.79,65.93,65.78,65.92,7442.0,60.2775,60.4057,60.2683,60.3966,7442.0
2023-02-24 14:50:00,65.92,65.99,65.92,65.98,13235.0,60.3966,60.4607,60.3966,60.4515,13235.0
2023-02-24 14:55:00,65.98,66.09,65.97,66.05,14267.0,60.4515,60.5523,60.4424,60.5157,14267.0
2023-02-24 15:00:00,66.07,66.13,66.03,66.04,15744.0,60.534,60.589,60.4973,60.5065,15744.0
2023-02-24 15:05:00,66.03,66.07,66.02,66.04,15930.0,60.4973,60.534,60.4882,60.5065,15930.0
2023-02-24 15:10:00,66.05,66.06,65.93,65.95,13536.0,60.5157,60.5248,60.4057,60.4241,13536.0
2023-02-24 15:15:00,65.96,66.04,65.92,66.04,11653.0,60.4332,60.5065,60.3966,60.5065,11653.0
2023-02-24 15:20:00,66.03,66.07,66.0,66.05,15259.0,60.4973,60.534,60.4699,60.5157,15259.0
2023-02-24 15:25:00,66.04,66.07,65.98,66.0,16420.0,60.5065,60.534,60.4515,60.4699,16420.0
2023-02-24 15:30:00,66.0,66.0,65.78,65.78,22677.0,60.4699,60.4699,60.2683,60.2683,22677.0
2023-02-24 15:35:00,65.78,65.83,65.73,65.77,24633.0,60.2683,60.3141,60.2225,60.2591,24633.0
2023-02-24 15:40:00,65.77,65.81,65.75,65.78,24419.0,60.2591,60.2958,60.2408,60.2683,24419.0
2023-02-24 15:45:00,65.77,65.79,65.69,65.71,34011.0,60.2591,60.2775,60.1858,60.2042,34011.0
2023-02-24 15:50:00,65.72,65.78,65.6,65.76,75930.0,60.2133,60.2683,60.1034,60.25,75930.0
2023-02-24 15:55:00,65.7,65.85,65.7,65.82,209509.0,60.195,60.3324,60.195,60.3049,209509.0
2023-02-27 09:30:00,66.15,66.29,66.1,66.12,31084.0,60.6073,60.7356,60.5615,60.5798,31084.0
2023-02-27 09:35:00,66.11,66.23,66.11,66.22,15351.0,60.5706,60.6806,60.5706,60.6714,15351.0
2023-02-27 09:40:00,66.24,66.3,66.17,66.25,12355.0,60.6898,60.7447,60.6256,60.6989,12355.0
2023-02-27 09:45:00,66.28,66.44,66.24,66.41,13447.0,60.7264,60.873,60.6898,60.8455,13447.0
2023-02-27 09:50:00,66.42,66.53,66.39,66.52,7862.0,60.8547,60.9555,60.8272,60.9463,7862.0
2023-02-27 09:55:00,66.55,66.62,66.53,66.58,3000.0,60.9738,61.0379,60.9555,61.0013,3000.0
2023-02-27 10:00:00,66.58,66.6,66.53,66.57,11123.0,61.0013,61.0196,60.9555,60.9921,11123.0
2023-02-27 10:05:00,66.58,66.6,66.5,66.56,6599.0,61.0013,61.0196,60.928,60.9829,6599.0
2023-02-27 10:10:00,66.54,66.6,66.48,66.6,6538.0,60.9646,61.0196,60.9096,61.0196,6538.0
2023-02-27 10:15:00,66.62,66.62,66.56,66.62,8812.0,61.0379,61.0379,60.9829,61.0379,8812.0
2023-02-27 10:20:00,66.62,66.67,66.57,66.67,6290.0,61.0379,61.0837,60.9921,61.0837,6290.0
2023-02-27 10:25:00,66.66,66.73,66.62,66.62,9962.0,61.0746,61.1387,61.0379,61.0379,9962.0
2023-02-27 10:30:00,66.64,66.69,66.62,66.65,18494.0,61.0562,61.102,61.0379,61.0654,18494.0
2023-02-27 10:35:00,66.63,66.63,66.32,66.32,16987.0,61.0471,61.0471,60.7631,60.7631,16987.0
2023-02-27 10:40:00,66.3,66.34,66.23,66.31,18854.0,60.7447,60.7814,60.6806,60.7539,18854.0
2023-02-27 10:45:00,66.31,66.31,66.18,66.2,8734.0,60.7539,60.7539,60.6348,60.6531,8734.0
2023-02-27 10:50:00,66.21,66.28,66.18,66.25,5389.0,60.6623,60.7264,60.6348,60.6989,5389.0
2023-02-27 10:55:00,66.23,66.23,66.19,66.2,6824.0,60.6806,60.6806,60.6439,60.6531,6824.0
2023-02-27 11:00:00,66.22,66.27,66.2,66.2,6312.0,60.6714,60.7172,60.6531,60.6531,6312.0
2023-02-27 11:05:00,66.22,66.25,66.2,66.22,7092.0,60.6714,60.6989,60.6531,60.6714,7092.0
2023-02-27 11:10:00,66.23,66.26,66.09,66.1,12251.0,60.6806,60.7081,60.5523,60.5615,12251.0
2023-02-27 11:15:00,66.09,66.09,65.98,65.99,11088.0,60.5523,60.5523,60.4515,60.4607,11088.0
2023-02-27 11:20:00,66.0,66.08,65.98,66.01,9073.0,60.4699,60.5432,60.4515,60.479,9073.0
2023-02-27 11:25:00,66.02,66.1,65.99,65.99,9916.0,60.4882,60.5615,60.4607,60.4607,9916.0
2023-02-27 11:30:00,65.97,66.0,65.75,65.79,27818.0,60.4424,60.4699,60.2408,60.2775,27818.0
2023-02-27 11:35:00,65.79,65.86,65.79,65.85,9458.0,60.2775,60.3416,60.2775,60.3324,9458.0
2023-02-27 11:40:00,65.87,65.87,65.73,65.73,9534.0,60.3508,60.3508,60.2225,60.2225,9534.0
2023-02-27 11:45:00,65.72,65.74,65.63,65.67,9973.0,60.2133,60.2316,60.1309,60.1675,9973.0
2023-02-27 11:50:00,65.66,65.73,65.65,65.7,6002.0,60.1584,60.2225,60.1492,60.195,6002.0
2023-02-27 11:55:00,65.73,65.73,65.68,65.7,4640.0,60.2225,60.2225,60.1767,60.195,4640.0
2023-02-27 12:00:00,65.7,65.72,65.63,65.65,10263.0,60.195,60.2133,60.1309,60.1492,10263.0
2023-02-27 12:05:00,65.62,65.66,65.59,65.59,5478.0,60.1217,60.1584,60.0942,60.0942,5478.0
2023-02-27 12:10:00,65.58,65.68,65.58,65.65,9517.0,60.0851,60.1767,60.0851,60.1492,9517.0
2023-02-27 12:15:00,65.64,65.64,65.58,65.6,6896.0,60.14,60.14,60.0851,60.1034,6896.0
2023-02-27 12:20:00,65.58,65.59,65.44,65.46,10473.0,60.0851,60.0942,59.9568,59.9751,10473.0
2023-02-27 12:25:00,65.48,65.52,65.47,65.51,6573.0,59.9934,60.0301,59.9843,60.0209,6573.0
2023-02-27 12:30:00,65.5,65.64,65.47,65.57,16973.0,60.0118,60.14,59.9843,60.0759,16973.0
2023-02-27 12:35:00,65.58,65.62,65.53,65.61,14930.0,60.0851,60.1217,60.0392,60.1125,14930.0
2023-02-27 12:40:00,65.61,65.63,65.5,65.5,9543.0,60.1125,60.1309,60.0118,60.0118,9543.0
2023-02-27 12:45:00,65.51,65.54,65.48,65.54,11013.0,60.0209,60.0484,59.9934,60.0484,11013.0
2023-02-27 12:50:00,65.54,65.59,65.48,65.5,9561.0,60.0484,60.0942,59.9934,60.0118,9561.0
2023-02-27 12:55:00,65.52,65.53,65.46,65.48,6284.0,60.0301,60.0392,59.9751,59.9934,6284.0
2023-02-27 13:00:00,65.48,65.55,65.47,65.51,6221.0,59.9934,60.0576,59.9843,60.0209,6221.0
2023-02-27 13:05:00,65.54,65.58,65.48,65.58,5589.0,60.0484,60.0851,59.9934,60.0851,5589.0
2023-02-27 13:10:00,65.58,65.68,65.57,65.68,13252.0,60.0851,60.1767,60.0759,60.1767,13252.0
2023-02-27 13:15:00,65.69,65.74,65.68,65.71,8799.0,60.1858,60.2316,60.1767,60.2042,8799.0
2023-02-27 13:20:00,65.7,65.76,65.69,65.69,11181.0,60.195,60.25,60.1858,60.1858,11181.0
2023-02-27 13:25:00,65.71,65.73,65.66,65.73,5397.0,60.2042,60.2225,60.1584,60.2225,5397.0
2023-02-27 13:30:00,65.74,65.76,65.67,65.68,3637.0,60.2316,60.25,60.1675,60.1767,3637.0
2023-02-27 13:35:00,65.68,65.68,65.61,65.61,8907.0,60.1767,60.1767,60.1125,60.1125,8907.0
2023-02-27 13:40:00,65.61,65.62,65.58,65.62,5570.0,60.1125,60.1217,60.0851,60.1217,5570.0
2023-02-27 13:45:00,65.61,65.61,65.56,65.59,6577.0,60.1125,60.1125,60.0667,60.0942,6577.0
2023-02-27 13:50:00,65.59,65.67,65.59,65.67,3783.0,60.0942,60.1675,60.0942,60.1675,3783.0
2023-02-27 13:55:00,65.67,65.76,65.66,65.71,5670.0,60.1675,60.25,60.1584,60.2042,5670.0
2023-02-27 14:00:00,65.72,65.74,65.68,65.68,5705.0,60.2133,60.2316,60.1767,60.1767,5705.0
2023-02-27 14:05:00,65.69,65.72,65.67,65.68,8365.0,60.1858,60.2133,60.1675,60.1767,8365.0
2023-02-27 14:10:00,65.69,65.73,65.69,65.7,7512.0,60.1858,60.2225,60.1858,60.195,7512.0
2023-02-27 14:15:00,65.68,65.69,65.6,65.6,9711.0,60.1767,60.1858,60.1034,60.1034,9711.0
2023-02-27 14:20:00,65.59,65.59,65.42,65.42,13920.0,60.0942,60.0942,59.9385,59.9385,13920.0
2023-02-27 14:25:00,65.44,65.48,65.4,65.48,14087.0,59.9568,59.9934,59.9201,59.9934,14087.0
2023-02-27 14:30:00,65.46,65.5,65.43,65.45,6230.0,59.9751,60.0118,59.9476,59.9659,6230.0
2023-02-27 14:35:00,65.45,65.45,65.36,65.36,7082.0,59.9659,59.9659,59.8835,59.8835,7082.0
2023-02-27 14:40:00,65.36,65.37,65.27,65.29,12225.0,59.8835,59.8927,59.801,59.8194,12225.0
2023-02-27 14:45:00,65.29,65.37,65.25,65.37,14216.0,59.8194,59.8927,59.7827,59.8927,14216.0
2023-02-27 14:50:00,65.37,65.4,65.35,65.37,8590.0,59.8927,59.9201,59.8743,59.8927,8590.0
2023-02-27 14:55:00,65.36,65.39,65.33,65.36,10310.0,59.8835,59.911,59.856,59.8835,10310.0
2023-02-27 15:00:00,65.35,65.36,65.31,65.35,12484.0,59.8743,59.8835,59.8377,59.8743,12484.0
2023-02-27 15:05:00,65.34,65.35,65.26,65.28,28145.0,59.8652,59.8743,59.7919,59.8102,28145.0
2023-02-27 15:10:00,65.27,65.3,65.23,65.3,14594.0,59.801,59.8285,59.7644,59.8285,14594.0
2023-02-27 15:15:00,65.31,65.31,65.18,65.22,12786.0,59.8377,59.8377,59.7186,59.7552,12786.0
2023-02-27 15:20:00,65.22,65.22,65.13,65.19,10148.0,59.7552,59.7552,59.6728,59.7277,10148.0
2023-02-27 15:25:00,65.18,65.23,65.16,65.22,14548.0,59.7186,59.7644,59.7002,59.7552,14548.0
2023-02-27 15:30:00,65.23,65.27,65.19,65.21,25210.0,59.7644,59.801,59.7277,59.7461,25210.0
2023-02-27 15:35:00,65.21,65.21,65.12,65.17,21044.0,59.7461,59.7461,59.6636,59.7094,21044.0
2023-02-27 15:40:00,65.16,65.32,65.15,65.26,29843.0,59.7002,59.8468,59.6911,59.7919,29843.0
2023-02-27 15:45:00,65.26,65.32,65.22,65.24,24568.0,59.7919,59.8468,59.7552,59.7735,24568.0
2023-02-27 15:50:00,65.24,65.33,65.23,65.32,61347.0,59.7735,59.856,59.7644,59.8468,61347.0
2023-02-27 15:55:00,65.34,65.4,65.31,65.4,131567.0,59.8652,59.9201,59.8377,59.9201,131567.0
2023-02-28 09:30:00,65.23,65.25,64.71,64.92,46495.0,59.7644,59.7827,59.288,59.4804,46495.0
2023-02-28 09:35:00,64.95,64.95,64.67,64.7,22765.0,59.5078,59.5078,59.2513,59.2788,22765.0
2023-02-28 09:40:00,64.69,64.88,64.68,64.86,28337.0,59.2696,59.4437,59.2605,59.4254,28337.0
2023-02-28 09:45:00,64.88,65.05,64.85,65.01,11680.0,59.4437,59.5995,59.4162,59.5628,11680.0
2023-02-28 09:50:00,65.01,65.07,64.88,64.96,19347.0,59.5628,59.6178,59.4437,59.517,19347.0
2023-02-28 09:55:00,65.0,65.02,64.79,64.83,17769.0,59.5537,59.572,59.3612,59.3979,17769.0
2023-02-28 10:00:00,64.82,64.99,64.78,64.9,20354.0,59.3887,59.5445,59.3521,59.462,20354.0
2023-02-28 10:05:00,64.95,65.09,64.94,64.95,19263.0,59.5078,59.6361,59.4987,59.5078,19263.0
2023-02-28 10:10:00,64.95,64.95,64.76,64.78,35480.0,59.5078,59.5078,59.3338,59.3521,35480.0
2023-02-28 10:15:00,64.79,64.79,64.65,64.76,23814.0,59.3612,59.3612,59.233,59.3338,23814.0
2023-02-28 10:20:00,64.78,64.88,64.78,64.83,18941.0,59.3521,59.4437,59.3521,59.3979,18941.0
2023-02-28 10:25:00,64.84,64.94,64.84,64.94,16283.0,59.4071,59.4987,59.4071,59.4987,16283.0
2023-02-28 10:30:00,64.95,65.0,64.9,64.95,20128.0,59.5078,59.5537,59.462,59.5078,20128.0
2023-02-28 10:35:00,64.95,65.03,64.86,64.93,20052.0,59.5078,59.5811,59.4254,59.4895,20052.0
2023-02-28 10:40:00,64.91,65.11,64.91,65.11,17953.0,59.4712,59.6544,59.4712,59.6544,17953.0
2023-02-28 10:45:00,65.12,65.13,65.0,65.03,9936.0,59.6636,59.6728,59.5537,59.5811,9936.0
2023-02-28 10:50:00,65.02,65.05,64.99,65.05,10012.0,59.572,59.5995,59.5445,59.5995,10012.0
2023-02-28 10:55:00,65.05,65.05,64.98,65.01,8126.0,59.5995,59.5995,59.5353,59.5628,8126.0
2023-02-28 11:00:00,65.02,65.15,65.02,65.15,10974.0,59.572,59.6911,59.572,59.6911,10974.0
2023-02-28 11:05:00,65.16,65.29,65.16,65.2,11610.0,59.7002,59.8194,59.7002,59.7369,11610.0
2023-02-28 11:10:00,65.2,65.23,65.17,65.22,11489.0,59.7369,59.7644,59.7094,59.7552,11489.0
2023-02-28 11:15:00,65.22,65.29,65.2,65.26,10886.0,59.7552,59.8194,59.7369,59.7919,10886.0
2023-02-28 11:20:00,65.25,65.3,65.24,65.25,9441.0,59.7827,59.8285,59.7735,59.7827,9441.0
2023-02-28 11:25:00,65.25,65.32,65.23,65.29,9869.0,59.7827,59.8468,59.7644,59.8194,9869.0
2023-02-28 11:30:00,65.31,65.33,65.27,65.27,7971.0,59.8377,59.856,59.801,59.801,7971.0
2023-02-28 11:35:00,65.28,65.29,65.22,65.25,10646.0,59.8102,59.8194,59.7552,59.7827,10646.0
2023-02-28 11:40:00,65.26,65.31,65.24,65.26,12851.0,59.7919,59.8377,59.7735,59.7919,12851.0
2023-02-28 11:45:00,65.27,65.29,65.2,65.28,11043.0,59.801,59.8194,59.7369,59.8102,11043.0
2023-02-28 11:50:00,65.28,65.28,65.19,65.25,15825.0,59.8102,59.8102,59.7277,59.7827,15825.0
2023-02-28 11:55:00,65.25,65.38,65.25,65.36,8847.0,59.7827,59.9018,59.7827,59.8835,8847.0
2023-02-28 12:00:00,65.37,65.38,65.31,65.34,12506.0,59.8927,59.9018,59.8377,59.8652,12506.0
2023-02-28 12:05:00,65.34,65.45,65.34,65.45,9173.0,59.8652,59.9659,59.8652,59.9659,9173.0
2023-02-28 12:10:00,65.45,65.5,65.41,65.49,6161.0,59.9659,60.0118,59.9293,60.0026,6161.0
2023-02-28 12:15:00,65.51,65.57,65.49,65.57,9792.0,60.0209,60.0759,60.0026,60.0759,9792.0
2023-02-28 12:20:00,65.58,65.63,65.55,65.6,11561.0,60.0851,60.1309,60.0576,60.1034,11561.0
2023-02-28 12:25:00,65.61,65.63,65.57,65.62,8086.0,60.1125,60.1309,60.0759,60.1217,8086.0
2023-02-28 12:30:00,65.63,65.64,65.55,65.58,13660.0,60.1309,60.14,60.0576,60.0851,13660.0
2023-02-28 12:35:00,65.56,65.59,65.52,65.54,8421.0,60.0667,60.0942,60.0301,60.0484,8421.0
2023-02-28 12:40:00,65.52,65.56,65.5,65.54,9252.0,60.0301,60.0667,60.0118,60.0484,9252.0
2023-02-28 12:45:00,65.54,65.56,65.51,65.55,12070.0,60.0484,60.0667,60.0209,60.0576,12070.0
2023-02-28 12:50:00,65.55,65.6,65.5,65.58,22796.0,60.0576,60.1034,60.0118,60.0851,22796.0
2023-02-28 12:55:00,65.59,65.6,65.48,65.49,18302.0,60.0942,60.1034,59.9934,60.0026,18302.0
2023-02-28 13:00:00,65.49,65.53,65.45,65.45,7066.0,60.0026,60.0392,59.9659,59.9659,7066.0
2023-02-28 13:05:00,65.45,65.49,65.42,65.48,7487.0,59.9659,60.0026,59.9385,59.9934,7487.0
2023-02-28 13:10:00,65.48,65.49,65.38,65.38,14130.0,59.9934,60.0026,59.9018,59.9018,14130.0
2023-02-28 13:15:00,65.37,65.41,65.3,65.33,8808.0,59.8927,59.9293,59.8285,59.856,8808.0
2023-02-28 13:20:00,65.34,65.39,65.33,65.38,8432.0,59.8652,59.911,59.856,59.9018,8432.0
2023-02-28 13:25:00,65.38,65.38,65.31,65.31,9069.0,59.9018,59.9018,59.8377,59.8377,9069.0
2023-02-28 13:30:00,65.31,65.35,65.22,65.26,11687.0,59.8377,59.8743,59.7552,59.7919,11687.0
2023-02-28 13:35:00,65.27,65.27,65.22,65.27,15743.0,59.801,59.801,59.7552,59.801,15743.0
2023-02-28 13:40:00,65.28,65.33,65.28,65.3,6472.0,59.8102,59.856,59.8102,59.8285,6472.0
2023-02-28 13:45:00,65.3,65.34,65.26,65.26,8678.0,59.8285,59.8652,59.7919,59.7919,8678.0
2023-02-28 13:50:00,65.24,65.27,65.23,65.23,10620.0,59.7735,59.801,59.7644,59.7644,10620.0
2023-02-28 13:55:00,65.23,65.24,65.15,65.19,15817.0,59.7644,59.7735,59.6911,59.7277,15817.0
2023-02-28 14:00:00,65.2,65.21,65.08,65.08,12311.0,59.7369,59.7461,59.627,59.627,12311.0
2023-02-28 14:05:00,65.08,65.1,64.99,65.04,16940.0,59.627,59.6453,59.5445,59.5903,16940.0
2023-02-28 14:10:00,65.03,65.06,65.01,65.06,16335.0,59.5811,59.6086,59.5628,59.6086,16335.0
2023-02-28 14:15:00,65.05,65.07,64.97,64.98,7904.0,59.5995,59.6178,59.5262,59.5353,7904.0
2023-02-28 14:20:00,64.98,65.04,64.97,65.01,27469.0,59.5353,59.5903,59.5262,59.5628,27469.0
2023-02-28 14:25:00,65.0,65.0,64.95,64.97,10463.0,59.5537,59.5537,59.5078,59.5262,10463.0
2023-02-28 14:30:00,64.97,65.0,64.92,64.93,13902.0,59.5262,59.5537,59.4804,59.4895,13902.0
2023-02-28 14:35:00,64.92,64.97,64.9,64.95,9990.0,59.4804,59.5262,59.462,59.5078,9990.0
2023-02-28 14:40:00,64.96,64.96,64.89,64.93,11044.0,59.517,59.517,59.4529,59.4895,11044.0
2023-02-28 14:45:00,64.92,65.01,64.88,64.98,17027.0,59.4804,59.5628,59.4437,59.5353,17027.0
2023-02-28 14:50:00,64.98,64.99,64.84,64.85,15310.0,59.5353,59.5445,59.4071,59.4162,15310.0
2023-02-28 14:55:00,64.83,64.87,64.79,64.8,20623.0,59.3979,59.4345,59.3612,59.3704,20623.0
2023-02-28 15:00:00,64.79,64.81,64.69,64.69,31033.0,59.3612,59.3796,59.2696,59.2696,31033.0
2023-02-28 15:05:00,64.7,64.75,64.62,64.63,13566.0,59.2788,59.3246,59.2055,59.2147,13566.0
2023-02-28 15:10:00,64.63,64.72,64.62,64.68,12350.0,59.2147,59.2971,59.2055,59.2605,12350.0
2023-02-28 15:15:00,64.67,64.67,64.55,64.55,25477.0,59.2513,59.2513,59.1414,59.1414,25477.0
2023-02-28 15:20:00,64.56,64.6,64.52,64.56,21687.0,59.1505,59.1872,59.1139,59.1505,21687.0
2023-02-28 15:25:00,64.58,64.61,64.5,64.53,45466.0,59.1688,59.1963,59.0955,59.123,45466.0
2023-02-28 15:30:00,64.53,64.59,64.46,64.47,28342.0,59.123,59.178,59.0589,59.0681,28342.0
2023-02-28 15:35:00,64.47,64.54,64.39,64.45,30434.0,59.0681,59.1322,58.9948,59.0497,30434.0
2023-02-28 15:40:00,64.45,64.49,64.41,64.44,36897.0,59.0497,59.0864,59.0131,59.0406,36897.0
2023-02-28 15:45:00,64.43,64.53,64.39,64.51,50954.0,59.0314,59.123,58.9948,59.1047,50954.0
2023-02-28 15:50:00,64.5,64.99,64.49,64.83,185022.0,59.0955,59.5445,59.0864,59.3979,185022.0
2023-02-28 15:55:00,64.82,64.82,64.54,64.57,269741.0,59.3887,59.3887,59.1322,59.1597,269741.0
2023-03-01 09:30:00,64.33,64.41,63.9,64.3,72426.0,58.9398,59.0131,58.5458,58.9123,72426.0
2023-03-01 09:35:00,64.3,64.3,63.92,63.98,30661.0,58.9123,58.9123,58.5641,58.6191,30661.0
2023-03-01 09:40:00,63.98,64.04,63.87,63.91,30214.0,58.6191,58.6741,58.5183,58.555,30214.0
2023-03-01 09:45:00,63.95,64.15,63.82,64.14,23122.0,58.5916,58.7749,58.4725,58.7657,23122.0
2023-03-01 09:50:00,64.15,64.15,63.95,63.95,17998.0,58.7749,58.7749,58.5916,58.5916,17998.0
2023-03-01 09:55:00,63.97,64.09,63.92,63.92,25203.0,58.61,58.7199,58.5641,58.5641,25203.0
2023-03-01 10:00:00,63.95,64.01,63.76,63.8,32289.0,58.5916,58.6466,58.4176,58.4542,32289.0
2023-03-01 10:05:00,63.8,63.94,63.78,63.86,42076.0,58.4542,58.5825,58.4359,58.5092,42076.0
2023-03-01 10:10:00,63.86,63.86,63.66,63.78,18647.0,58.5092,58.5092,58.3259,58.4359,18647.0
2023-03-01 10:15:00,63.79,63.87,63.71,63.74,31049.0,58.445,58.5183,58.3717,58.3992,31049.0
2023-03-01 10:20:00,63.74,63.78,63.51,63.51,24982.0,58.3992,58.4359,58.1885,58.1885,24982.0
2023-03-01 10:25:00,63.5,63.55,63.45,63.54,22800.0,58.1793,58.2251,58.1335,58.216,22800.0
2023-03-01 10:30:00,63.55,63.64,63.5,63.62,17922.0,58.2251,58.3076,58.1793,58.2893,17922.0
2023-03-01 10:35:00,63.6,63.65,63.54,63.57,14496.0,58.271,58.3168,58.216,58.2435,14496.0
2023-03-01 10:40:00,63.55,63.6,63.45,63.5,18142.0,58.2251,58.271,58.1335,58.1793,18142.0
2023-03-01 10:45:00,63.51,63.54,63.43,63.52,14969.0,58.1885,58.216,58.1152,58.1977,14969.0
2023-03-01 10:50:00,63.51,63.56,63.42,63.47,17197.0,58.1885,58.2343,58.106,58.1519,17197.0
2023-03-01 10:55:00,63.48,63.51,63.34,63.42,36456.0,58.161,58.1885,58.0327,58.106,36456.0
2023-03-01 11:00:00,63.43,63.45,63.26,63.29,17832.0,58.1152,58.1335,57.9594,57.9869,17832.0
2023-03-01 11:05:00,63.3,63.32,63.08,63.09,65321.0,57.9961,58.0144,57.7945,57.8037,65321.0
2023-03-01 11:10:00,63.11,63.15,63.03,63.09,23367.0,57.822,57.8587,57.7487,57.8037,23367.0
2023-03-01 11:15:00,63.09,63.12,62.95,62.98,32234.0,57.8037,57.8312,57.6754,57.7029,32234.0
2023-03-01 11:20:00,62.98,63.02,62.9,62.97,17783.0,57.7029,57.7396,57.6296,57.6937,17783.0
2023-03-01 11:25:00,62.96,63.11,62.9,63.09,19597.0,57.6846,57.822,57.6296,57.8037,19597.0
2023-03-01 11:30:00,63.08,63.18,63.06,63.16,14137.0,57.7945,57.8862,57.7762,57.8678,14137.0
2023-03-01 11:35:00,63.17,63.24,63.1,63.14,15824.0,57.877,57.9411,57.8129,57.8495,15824.0
2023-03-01 11:40:00,63.14,63.21,63.11,63.13,19834.0,57.8495,57.9136,57.822,57.8403,19834.0
2023-03-01 11:45:00,63.13,63.36,63.11,63.33,24511.0,57.8403,58.0511,57.822,58.0236,24511.0
2023-03-01 11:50:00,63.34,63.37,63.27,63.36,20757.0,58.0327,58.0602,57.9686,58.0511,20757.0
2023-03-01 11:55:00,63.35,63.4,63.33,63.36,18496.0,58.0419,58.0877,58.0236,58.0511,18496.0
2023-03-01 12:00:00,63.37,63.47,63.35,63.39,16882.0,58.0602,58.1519,58.0419,58.0786,16882.0
2023-03-01 12:05:00,63.4,63.47,63.34,63.47,26200.0,58.0877,58.1519,58.0327,58.1519,26200.0
2023-03-01 12:10:00,63.46,63.48,63.35,63.4,18235.0,58.1427,58.161,58.0419,58.0877,18235.0
2023-03-01 12:15:00,63.42,63.43,63.24,63.24,19540.0,58.106,58.1152,57.9411,57.9411,19540.0
2023-03-01 12:20:00,63.24,63.32,63.24,63.3,15995.0,57.9411,58.0144,57.9411,57.9961,15995.0
2023-03-01 12:25:00,63.3,63.37,63.3,63.33,16826.0,57.9961,58.0602,57.9961,58.0236,16826.0
2023-03-01 12:30:00,63.34,63.36,63.29,63.3,11946.0,58.0327,58.0511,57.9869,57.9961,11946.0
2023-03-01 12:35:00,63.3,63.39,63.29,63.36,22237.0,57.9961,58.0786,57.9869,58.0511,22237.0
2023-03-01 12:40:00,63.38,63.4,63.34,63.36,31700.0,58.0694,58.0877,58.0327,58.0511,31700.0
2023-03-01 12:45:00,63.33,63.34,63.2,63.25,10786.0,58.0236,58.0327,57.9045,57.9503,10786.0
2023-03-01 12:50:00,63.25,63.25,63.17,63.17,8528.0,57.9503,57.9503,57.877,57.877,8528.0
2023-03-01 12:55:00,63.18,63.25,63.16,63.19,10124.0,57.8862,57.9503,57.8678,57.8953,10124.0
2023-03-01 13:00:00,63.19,63.24,63.14,63.14,18346.0,57.8953,57.9411,57.8495,57.8495,18346.0
2023-03-01 13:05:00,63.17,63.19,63.05,63.07,15256.0,57.877,57.8953,57.767,57.7854,15256.0
2023-03-01 13:10:00,63.06,63.11,63.03,63.11,8871.0,57.7762,57.822,57.7487,57.822,8871.0
2023-03-01 13:15:00,63.1,63.12,63.05,63.09,8794.0,57.8129,57.8312,57.767,57.8037,8794.0
2023-03-01 13:20:00,63.11,63.15,63.08,63.14,6872.0,57.822,57.8587,57.7945,57.8495,6872.0
2023-03-01 13:25:00,63.15,63.21,63.14,63.15,13694.0,57.8587,57.9136,57.8495,57.8587,13694.0
2023-03-01 13:30:00,63.16,63.17,63.11,63.13,13350.0,57.8678,57.877,57.822,57.8403,13350.0
2023-03-01 13:35:00,63.12,63.23,63.11,63.18,12524.0,57.8312,57.932,57.822,57.8862,12524.0
2023-03-01 13:40:00,63.17,63.2,63.12,63.14,16778.0,57.877,57.9045,57.8312,57.8495,16778.0
2023-03-01 13:45:00,63.13,63.15,63.02,63.14,17472.0,57.8403,57.8587,57.7396,57.8495,17472.0
2023-03-01 13:50:00,63.14,63.2,63.14,63.2,14141.0,57.8495,57.9045,57.8495,57.9045,14141.0
2023-03-01 13:55:00,63.2,63.23,63.17,63.21,7288.0,57.9045,57.932,57.877,57.9136,7288.0
2023-03-01 14:00:00,63.22,63.22,63.14,63.17,22041.0,57.9228,57.9228,57.8495,57.877,22041.0
2023-03-01 14:05:00,63.17,63.2,63.08,63.16,25562.0,57.877,57.9045,57.7945,57.8678,25562.0
2023-03-01 14:10:00,63.18,63.21,63.16,63.19,10875.0,57.8862,57.9136,57.8678,57.8953,10875.0
2023-03-01 14:15:00,63.18,63.19,63.1,63.13,26861.0,57.8862,57.8953,57.8129,57.8403,26861.0
2023-03-01 14:20:00,63.14,63.19,63.13,63.17,30884.0,57.8495,57.8953,57.8403,57.877,30884.0
2023-03-01 14:25:00,63.17,63.22,63.15,63.16,14128.0,57.877,57.9228,57.8587,57.8678,14128.0
2023-03-01 14:30:00,63.15,63.15,63.09,63.13,9432.0,57.8587,57.8587,57.8037,57.8403,9432.0
2023-03-01 14:35:00,63.13,63.15,63.08,63.13,7495.0,57.8403,57.8587,57.7945,57.8403,7495.0
2023-03-01 14:40:00,63.11,63.11,63.01,63.05,9650.0,57.822,57.822,57.7304,57.767,9650.0
2023-03-01 14:45:00,63.04,63.04,62.93,62.97,10177.0,57.7579,57.7579,57.6571,57.6937,10177.0
2023-03-01 14:50:00,62.96,63.01,62.94,63.01,10896.0,57.6846,57.7304,57.6663,57.7304,10896.0
2023-03-01 14:55:00,62.99,63.0,62.96,62.98,8385.0,57.7121,57.7212,57.6846,57.7029,8385.0
2023-03-01 15:00:00,62.99,63.06,62.97,62.97,8291.0,57.7121,57.7762,57.6937,57.6937,8291.0
2023-03-01 15:05:00,62.97,63.06,62.97,63.05,11960.0,57.6937,57.7762,57.6937,57.767,11960.0
2023-03-01 15:10:00,63.05,63.17,63.05,63.11,14087.0,57.767,57.877,57.767,57.822,14087.0
2023-03-01 15:15:00,63.11,63.19,63.07,63.16,21473.0,57.822,57.8953,57.7854,57.8678,21473.0
2023-03-01 15:20:00,63.16,63.21,63.09,63.1,19189.0,57.8678,57.9136,57.8037,57.8129,19189.0
2023-03-01 15:25:00,63.08,63.15,63.04,63.08,23590.0,57.7945,57.8587,57.7579,57.7945,23590.0
2023-03-01 15:30:00,63.08,63.16,63.07,63.14,27840.0,57.7945,57.8678,57.7854,57.8495,27840.0
2023-03-01 15:35:00,63.13,63.14,63.07,63.11,38798.0,57.8403,57.8495,57.7854,57.822,38798.0
2023-03-01 15:40:00,63.12,63.22,63.11,63.2,32725.0,57.8312,57.9228,57.822,57.9045,32725.0
2023-03-01 15:45:00,63.2,63.31,63.18,63.31,40852.0,57.9045,58.0053,57.8862,58.0053,40852.0
2023-03-01 15:50:00,63.3,63.32,63.18,63.28,94579.0,57.9961,58.0144,57.8862,57.9778,94579.0
2023-03-01 15:55:00,63.28,63.31,63.2,63.29,236599.0,57.9778,58.0053,57.9045,57.9869,236599.0
2023-03-02 09:30:00,63.21,63.31,63.08,63.28,36997.0,57.9136,58.0053,57.7945,57.9778,36997.0
2023-03-02 09:35:00,63.28,63.34,63.18,63.25,30797.0,57.9778,58.0327,57.8862,57.9503,30797.0
2023-03-02 09:40:00,63.25,63.39,63.24,63.36,16430.0,57.9503,58.0786,57.9411,58.0511,16430.0
2023-03-02 09:45:00,63.36,63.42,63.19,63.39,26954.0,58.0511,58.106,57.8953,58.0786,26954.0
2023-03-02 09:50:00,63.37,63.42,63.22,63.22,31924.0,58.0602,58.106,57.9228,57.9228,31924.0
2023-03-02 09:55:00,63.22,63.22,63.08,63.16,24359.0,57.9228,57.9228,57.7945,57.8678,24359.0
2023-03-02 10:00:00,63.16,63.35,63.09,63.35,34273.0,57.8678,58.0419,57.8037,58.0419,34273.0
2023-03-02 10:05:00,63.36,63.4,63.28,63.38,11227.0,58.0511,58.0877,57.9778,58.0694,11227.0
2023-03-02 10:10:00,63.38,63.42,63.26,63.27,14416.0,58.0694,58.106,57.9594,57.9686,14416.0
2023-03-02 10:15:00,63.25,63.37,63.22,63.37,7828.0,57.9503,58.0602,57.9228,58.0602,7828.0
2023-03-02 10:20:00,63.39,63.5,63.33,63.47,20884.0,58.0786,58.1793,58.0236,58.1519,20884.0
2023-03-02 10:25:00,63.48,63.61,63.41,63.59,16042.0,58.161,58.2801,58.0969,58.2618,16042.0
2023-03-02 10:30:00,63.59,63.67,63.56,63.67,27691.0,58.2618,58.3351,58.2343,58.3351,27691.0
2023-03-02 10:35:00,63.69,63.7,63.6,63.63,11015.0,58.3534,58.3626,58.271,58.2984,11015.0
2023-03-02 10:40:00,63.63,63.67,63.58,63.66,14859.0,58.2984,58.3351,58.2526,58.3259,14859.0
2023-03-02 10:45:00,63.64,63.72,63.63,63.69,11026.0,58.3076,58.3809,58.2984,58.3534,11026.0
2023-03-02 10:50:00,63.69,63.75,63.67,63.75,10315.0,58.3534,58.4084,58.3351,58.4084,10315.0
2023-03-02 10:55:00,63.74,63.75,63.69,63.73,14566.0,58.3992,58.4084,58.3534,58.3901,14566.0
2023-03-02 11:00:00,63.73,63.76,63.64,63.65,8963.0,58.3901,58.4176,58.3076,58.3168,8963.0
2023-03-02 11:05:00,63.64,63.68,63.58,63.59,16357.0,58.3076,58.3443,58.2526,58.2618,16357.0
2023-03-02 11:10:00,63.58,63.66,63.58,63.65,11020.0,58.2526,58.3259,58.2526,58.3168,11020.0
2023-03-02 11:15:00,63.66,63.77,63.66,63.73,12879.0,58.3259,58.4267,58.3259,58.3901,12879.0
2023-03-02 11:20:00,63.71,63.72,63.58,63.58,11448.0,58.3717,58.3809,58.2526,58.2526,11448.0
2023-03-02 11:25:00,63.56,63.62,63.54,63.55,13244.0,58.2343,58.2893,58.216,58.2251,13244.0
2023-03-02 11:30:00,63.56,63.6,63.54,63.59,13778.0,58.2343,58.271,58.216,58.2618,13778.0
2023-03-02 11:35:00,63.59,63.6,63.56,63.59,16125.0,58.2618,58.271,58.2343,58.2618,16125.0
2023-03-02 11:40:00,63.59,63.64,63.58,63.6,8859.0,58.2618,58.3076,58.2526,58.271,8859.0
2023-03-02 11:45:00,63.6,63.69,63.58,63.67,7546.0,58.271,58.3534,58.2526,58.3351,7546.0
2023-03-02 11:50:00,63.66,63.72,63.65,63.69,5806.0,58.3259,58.3809,58.3168,58.3534,5806.0
2023-03-02 11:55:00,63.69,63.81,63.66,63.8,8640.0,58.3534,58.4634,58.3259,58.4542,8640.0
2023-03-02 12:00:00,63.81,63.84,63.8,63.82,8209.0,58.4634,58.4908,58.4542,58.4725,8209.0
2023-03-02 12:05:00,63.81,63.87,63.79,63.85,15003.0,58.4634,58.5183,58.445,58.5,15003.0
2023-03-02 12:10:00,63.87,63.87,63.76,63.76,16545.0,58.5183,58.5183,58.4176,58.4176,16545.0
2023-03-02 12:15:00,63.75,63.79,63.75,63.77,10216.0,58.4084,58.445,58.4084,58.4267,10216.0
2023-03-02 12:20:00,63.77,63.83,63.75,63.83,10662.0,58.4267,58.4817,58.4084,58.4817,10662.0
2023-03-02 12:25:00,63.83,63.93,63.8,63.93,13365.0,58.4817,58.5733,58.4542,58.5733,13365.0
2023-03-02 12:30:00,63.94,64.02,63.94,63.99,14101.0,58.5825,58.6558,58.5825,58.6283,14101.0
2023-03-02 12:35:00,63.99,64.0,63.96,63.98,20035.0,58.6283,58.6374,58.6008,58.6191,20035.0
2023-03-02 12:40:00,63.97,63.97,63.91,63.95,14298.0,58.61,58.61,58.555,58.5916,14298.0
2023-03-02 12:45:00,63.95,63.98,63.89,63.9,6154.0,58.5916,58.6191,58.5367,58.5458,6154.0
2023-03-02 12:50:00,63.9,63.95,63.87,63.91,8298.0,58.5458,58.5916,58.5183,58.555,8298.0
2023-03-02 12:55:00,63.92,63.94,63.89,63.94,9105.0,58.5641,58.5825,58.5367,58.5825,9105.0
2023-03-02 13:00:00,63.93,63.96,63.89,63.9,7289.0,58.5733,58.6008,58.5367,58.5458,7289.0
2023-03-02 13:05:00,63.89,63.92,63.84,63.86,10152.0,58.5367,58.5641,58.4908,58.5092,10152.0
2023-03-02 13:10:00,63.87,63.92,63.84,63.92,7016.0,58.5183,58.5641,58.4908,58.5641,7016.0
2023-03-02 13:15:00,63.92,63.96,63.87,63.94,10107.0,58.5641,58.6008,58.5183,58.5825,10107.0
2023-03-02 13:20:00,63.95,63.96,63.91,63.94,15969.0,58.5916,58.6008,58.555,58.5825,15969.0
2023-03-02 13:25:00,63.95,63.95,63.88,63.92,9172.0,58.5916,58.5916,58.5275,58.5641,9172.0
2023-03-02 13:30:00,63.93,63.96,63.91,63.92,13802.0,58.5733,58.6008,58.555,58.5641,13802.0
2023-03-02 13:35:00,63.93,64.18,63.93,64.09,22047.0,58.5733,58.8024,58.5733,58.7199,22047.0
2023-03-02 13:40:00,64.1,64.15,64.06,64.08,26983.0,58.7291,58.7749,58.6924,58.7107,26983.0
2023-03-02 13:45:00,64.1,64.13,64.06,64.06,15554.0,58.7291,58.7566,58.6924,58.6924,15554.0
2023-03-02 13:50:00,64.05,64.09,64.03,64.09,10463.0,58.6833,58.7199,58.6649,58.7199,10463.0
2023-03-02 13:55:00,64.09,64.24,64.08,64.22,13118.0,58.7199,58.8573,58.7107,58.839,13118.0
2023-03-02 14:00:00,64.24,64.34,64.24,64.3,10546.0,58.8573,58.949,58.8573,58.9123,10546.0
2023-03-02 14:05:00,64.29,64.3,64.17,64.21,22873.0,58.9031,58.9123,58.7932,58.8298,22873.0
2023-03-02 14:10:00,64.22,64.25,64.12,64.13,9986.0,58.839,58.8665,58.7474,58.7566,9986.0
2023-03-02 14:15:00,64.14,64.29,64.14,64.29,13038.0,58.7657,58.9031,58.7657,58.9031,13038.0
2023-03-02 14:20:00,64.28,64.39,64.28,64.36,27659.0,58.894,58.9948,58.894,58.9673,27659.0
2023-03-02 14:25:00,64.35,64.38,64.33,64.36,17742.0,58.9581,58.9856,58.9398,58.9673,17742.0
2023-03-02 14:30:00,64.37,64.4,64.27,64.29,22652.0,58.9764,59.0039,58.8848,58.9031,22652.0
2023-03-02 14:35:00,64.29,64.38,64.26,64.35,28268.0,58.9031,58.9856,58.8757,58.9581,28268.0
2023-03-02 14:40:00,64.35,64.45,64.35,64.42,18828.0,58.9581,59.0497,58.9581,59.0223,18828.0
2023-03-02 14:45:00,64.41,64.44,64.4,64.44,14534.0,59.0131,59.0406,59.0039,59.0406,14534.0
2023-03-02 14:50:00,64.45,64.46,64.38,64.41,15395.0,59.0497,59.0589,58.9856,59.0131,15395.0
2023-03-02 14:55:00,64.4,64.4,64.33,64.37,39639.0,59.0039,59.0039,58.9398,58.9764,39639.0
2023-03-02 15:00:00,64.37,64.46,64.33,64.33,22376.0,58.9764,59.0589,58.9398,58.9398,22376.0
2023-03-02 15:05:00,64.32,64.36,64.29,64.33,14152.0,58.9306,58.9673,58.9031,58.9398,14152.0
2023-03-02 15:10:00,64.33,64.36,64.27,64.29,19775.0,58.9398,58.9673,58.8848,58.9031,19775.0
2023-03-02 15:15:00,64.28,64.35,64.22,64.23,16855.0,58.894,58.9581,58.839,58.8482,16855.0
2023-03-02 15:20:00,64.22,64.25,64.17,64.24,17912.0,58.839,58.8665,58.7932,58.8573,17912.0
2023-03-02 15:25:00,64.25,64.27,64.22,64.27,23953.0,58.8665,58.8848,58.839,58.8848,23953.0
2023-03-02 15:30:00,64.28,64.33,64.22,64.31,20582.0,58.894,58.9398,58.839,58.9215,20582.0
2023-03-02 15:35:00,64.31,64.46,64.26,64.39,21315.0,58.9215,59.0589,58.8757,58.9948,21315.0
2023-03-02 15:40:00,64.4,64.42,64.35,64.35,22147.0,59.0039,59.0223,58.9581,58.9581,22147.0
2023-03-02 15:45:00,64.33,64.38,64.32,64.35,26825.0,58.9398,58.9856,58.9306,58.9581,26825.0
2023-03-02 15:50:00,64.35,64.35,64.22,64.27,66066.0,58.9581,58.9581,58.839,58.8848,66066.0
2023-03-02 15:55:00,64.27,64.37,64.24,64.37,174772.0,58.8848,58.9764,58.8573,58.9764,174772.0
2023-03-03 09:30:00,64.64,64.73,64.33,64.52,31901.0,59.2238,59.3063,58.9398,59.1139,31901.0
2023-03-03 09:35:00,64.5,64.54,64.33,64.44,17303.0,59.0955,59.1322,58.9398,59.0406,17303.0
2023-03-03 09:40:00,64.42,64.48,64.37,64.42,11772.0,59.0223,59.0772,58.9764,59.0223,11772.0
2023-03-03 09:45:00,64.4,64.53,64.38,64.44,19380.0,59.0039,59.123,58.9856,59.0406,19380.0
2023-03-03 09:50:00,64.45,64.48,64.37,64.41,6242.0,59.0497,59.0772,58.9764,59.0131,6242.0
2023-03-03 09:55:00,64.43,64.45,64.31,64.31,7866.0,59.0314,59.0497,58.9215,58.9215,7866.0
2023-03-03 10:00:00,64.33,64.36,63.77,63.86,18886.0,58.9398,58.9673,58.4267,58.5092,18886.0
2023-03-03 10:05:00,63.9,63.97,63.87,63.94,13583.0,58.5458,58.61,58.5183,58.5825,13583.0
2023-03-03 10:10:00,63.94,64.17,63.93,64.17,10790.0,58.5825,58.7932,58.5733,58.7932,10790.0
2023-03-03 10:15:00,64.17,64.21,64.11,64.17,17201.0,58.7932,58.8298,58.7382,58.7932,17201.0
2023-03-03 10:20:00,64.17,64.29,64.13,64.28,8314.0,58.7932,58.9031,58.7566,58.894,8314.0
2023-03-03 10:25:00,64.3,64.43,64.3,64.39,11050.0,58.9123,59.0314,58.9123,58.9948,11050.0
2023-03-03 10:30:00,64.38,64.39,64.29,64.31,7610.0,58.9856,58.9948,58.9031,58.9215,7610.0
2023-03-03 10:35:00,64.31,64.31,64.18,64.22,9907.0,58.9215,58.9215,58.8024,58.839,9907.0
2023-03-03 10:40:00,64.21,64.28,64.21,64.26,9896.0,58.8298,58.894,58.8298,58.8757,9896.0
2023-03-03 10:45:00,64.25,64.34,64.2,64.25,12572.0,58.8665,58.949,58.8207,58.8665,12572.0
2023-03-03 10:50:00,64.23,64.31,64.23,64.31,6699.0,58.8482,58.9215,58.8482,58.9215,6699.0
2023-03-03 10:55:00,64.31,64.39,64.3,64.35,11962.0,58.9215,58.9948,58.9123,58.9581,11962.0
2023-03-03 11:00:00,64.35,64.5,64.35,64.42,7367.0,58.9581,59.0955,58.9581,59.0223,7367.0
2023-03-03 11:05:00,64.41,64.51,64.39,64.5,6145.0,59.0131,59.1047,58.9948,59.0955,6145.0
2023-03-03 11:10:00,64.5,64.51,64.45,64.5,6287.0,59.0955,59.1047,59.0497,59.0955,6287.0
2023-03-03 11:15:00,64.49,64.56,64.46,64.54,10660.0,59.0864,59.1505,59.0589,59.1322,10660.0
2023-03-03 11:20:00,64.54,64.55,64.49,64.51,4127.0,59.1322,59.1414,59.0864,59.1047,4127.0
2023-03-03 11:25:00,64.54,64.61,64.54,64.6,9117.0,59.1322,59.1963,59.1322,59.1872,9117.0
2023-03-03 11:30:00,64.59,64.68,64.58,64.59,12660.0,59.178,59.2605,59.1688,59.178,12660.0
2023-03-03 11:35:00,64.6,64.64,64.56,64.58,9808.0,59.1872,59.2238,59.1505,59.1688,9808.0
2023-03-03 11:40:00,64.58,64.6,64.53,64.54,9244.0,59.1688,59.1872,59.123,59.1322,9244.0
2023-03-03 11:45:00,64.53,64.59,64.52,64.53,8460.0,59.123,59.178,59.1139,59.123,8460.0
2023-03-03 11:50:00,64.53,64.62,64.53,64.6,7752.0,59.123,59.2055,59.123,59.1872,7752.0
2023-03-03 11:55:00,64.61,64.73,64.61,64.69,4899.0,59.1963,59.3063,59.1963,59.2696,4899.0
2023-03-03 12:00:00,64.69,64.7,64.61,64.63,9662.0,59.2696,59.2788,59.1963,59.2147,9662.0
2023-03-03 12:05:00,64.62,64.65,64.59,64.63,7237.0,59.2055,59.233,59.178,59.2147,7237.0
2023-03-03 12:10:00,64.64,64.68,64.62,64.66,8443.0,59.2238,59.2605,59.2055,59.2421,8443.0
2023-03-03 12:15:00,64.66,64.66,64.62,64.63,12164.0,59.2421,59.2421,59.2055,59.2147,12164.0
2023-03-03 12:20:00,64.62,64.63,64.55,64.59,11705.0,59.2055,59.2147,59.1414,59.178,11705.0
2023-03-03 12:25:00,64.58,64.65,64.55,64.64,9203.0,59.1688,59.233,59.1414,59.2238,9203.0
2023-03-03 12:30:00,64.66,64.7,64.64,64.67,5601.0,59.2421,59.2788,59.2238,59.2513,5601.0
2023-03-03 12:35:00,64.66,64.7,64.6,64.61,17477.0,59.2421,59.2788,59.1872,59.1963,17477.0
2023-03-03 12:40:00,64.63,64.69,64.61,64.67,9683.0,59.2147,59.2696,59.1963,59.2513,9683.0
2023-03-03 12:45:00,64.67,64.71,64.67,64.69,6502.0,59.2513,59.288,59.2513,59.2696,6502.0
2023-03-03 12:50:00,64.7,64.72,64.67,64.7,8606.0,59.2788,59.2971,59.2513,59.2788,8606.0
2023-03-03 12:55:00,64.7,64.77,64.7,64.75,8423.0,59.2788,59.3429,59.2788,59.3246,8423.0
2023-03-03 13:00:00,64.76,64.78,64.74,64.75,6688.0,59.3338,59.3521,59.3154,59.3246,6688.0
2023-03-03 13:05:00,64.75,64.79,64.73,64.78,5718.0,59.3246,59.3612,59.3063,59.3521,5718.0
2023-03-03 13:10:00,64.77,64.79,64.73,64.75,11663.0,59.3429,59.3612,59.3063,59.3246,11663.0
2023-03-03 13:15:00,64.76,64.78,64.7,64.7,7361.0,59.3338,59.3521,59.2788,59.2788,7361.0
2023-03-03 13:20:00,64.7,64.74,64.69,64.72,6309.0,59.2788,59.3154,59.2696,59.2971,6309.0
2023-03-03 13:25:00,64.73,64.78,64.72,64.78,8915.0,59.3063,59.3521,59.2971,59.3521,8915.0
2023-03-03 13:30:00,64.79,64.8,64.76,64.77,8957.0,59.3612,59.3704,59.3338,59.3429,8957.0
2023-03-03 13:35:00,64.76,64.78,64.73,64.75,11454.0,59.3338,59.3521,59.3063,59.3246,11454.0
2023-03-03 13:40:00,64.75,64.76,64.69,64.75,8872.0,59.3246,59.3338,59.2696,59.3246,8872.0
2023-03-03 13:45:00,64.74,64.76,64.72,64.75,9275.0,59.3154,59.3338,59.2971,59.3246,9275.0
2023-03-03 13:50:00,64.74,64.78,64.74,64.78,5570.0,59.3154,59.3521,59.3154,59.3521,5570.0
2023-03-03 13:55:00,64.77,64.79,64.76,64.78,5756.0,59.3429,59.3612,59.3338,59.3521,5756.0
2023-03-03 14:00:00,64.78,64.79,64.72,64.72,8940.0,59.3521,59.3612,59.2971,59.2971,8940.0
2023-03-03 14:05:00,64.71,64.75,64.69,64.75,5042.0,59.288,59.3246,59.2696,59.3246,5042.0
2023-03-03 14:10:00,64.76,64.84,64.76,64.81,4808.0,59.3338,59.4071,59.3338,59.3796,4808.0
2023-03-03 14:15:00,64.81,64.85,64.79,64.8,3774.0,59.3796,59.4162,59.3612,59.3704,3774.0
2023-03-03 14:20:00,64.81,64.86,64.8,64.86,7509.0,59.3796,59.4254,59.3704,59.4254,7509.0
2023-03-03 14:25:00,64.86,64.9,64.85,64.89,8781.0,59.4254,59.462,59.4162,59.4529,8781.0
2023-03-03 14:30:00,64.89,64.93,64.85,64.93,14709.0,59.4529,59.4895,59.4162,59.4895,14709.0
2023-03-03 14:35:00,64.92,64.93,64.85,64.87,12145.0,59.4804,59.4895,59.4162,59.4345,12145.0
2023-03-03 14:40:00,64.87,64.9,64.85,64.88,7410.0,59.4345,59.462,59.4162,59.4437,7410.0
2023-03-03 14:45:00,64.88,64.9,64.84,64.84,7215.0,59.4437,59.462,59.4071,59.4071,7215.0
2023-03-03 14:50:00,64.84,64.88,64.84,64.88,7958.0,59.4071,59.4437,59.4071,59.4437,7958.0
2023-03-03 14:55:00,64.87,64.95,64.85,64.95,12622.0,59.4345,59.5078,59.4162,59.5078,12622.0
2023-03-03 15:00:00,64.96,64.97,64.93,64.96,9186.0,59.517,59.5262,59.4895,59.517,9186.0
2023-03-03 15:05:00,64.96,65.04,64.96,65.03,21916.0,59.517,59.5903,59.517,59.5811,21916.0
2023-03-03 15:10:00,65.03,65.07,64.99,65.02,14356.0,59.5811,59.6178,59.5445,59.572,14356.0
2023-03-03 15:15:00,65.02,65.02,64.94,64.97,13818.0,59.572,59.572,59.4987,59.5262,13818.0
2023-03-03 15:20:00,64.98,65.03,64.97,65.01,18945.0,59.5353,59.5811,59.5262,59.5628,18945.0
2023-03-03 15:25:00,65.01,65.03,64.97,65.01,13962.0,59.5628,59.5811,59.5262,59.5628,13962.0
2023-03-03 15:30:00,65.0,65.01,64.88,64.89,20003.0,59.5537,59.5628,59.4437,59.4529,20003.0
2023-03-03 15:35:00,64.88,64.95,64.85,64.94,21256.0,59.4437,59.5078,59.4162,59.4987,21256.0
2023-03-03 15:40:00,64.93,64.96,64.86,64.91,27878.0,59.4895,59.517,59.4254,59.4712,27878.0
2023-03-03 15:45:00,64.9,64.99,64.88,64.98,20102.0,59.462,59.5445,59.4437,59.5353,20102.0
2023-03-03 15:50:00,64.98,65.12,64.91,65.09,91818.0,59.5353,59.6636,59.4712,59.6361,91818.0
2023-03-03 15:55:00,65.1,65.13,65.04,65.09,173703.0,59.6453,59.6728,59.5903,59.6361,173703.0
2023-03-06 09:30:00,64.72,65.25,64.71,65.24,55859.0,59.2971,59.7827,59.288,59.7735,55859.0
2023-03-06 09:35:00,65.23,65.23,65.11,65.16,6282.0,59.7644,59.7644,59.6544,59.7002,6282.0
2023-03-06 09:40:00,65.2,65.26,65.07,65.19,15545.0,59.7369,59.7919,59.6178,59.7277,15545.0
2023-03-06 09:45:00,65.19,65.31,65.17,65.3,21189.0,59.7277,59.8377,59.7094,59.8285,21189.0
2023-03-06 09:50:00,65.33,65.47,65.32,65.38,16831.0,59.856,59.9843,59.8468,59.9018,16831.0
2023-03-06 09:55:00,65.38,65.47,65.34,65.44,13843.0,59.9018,59.9843,59.8652,59.9568,13843.0
2023-03-06 10:00:00,65.45,65.45,65.3,65.44,20176.0,59.9659,59.9659,59.8285,59.9568,20176.0
2023-03-06 10:05:00,65.45,65.58,65.39,65.56,19465.0,59.9659,60.0851,59.911,60.0667,19465.0
2023-03-06 10:10:00,65.57,65.58,65.41,65.43,21922.0,60.0759,60.0851,59.9293,59.9476,21922.0
2023-03-06 10:15:00,65.44,65.51,65.42,65.46,12697.0,59.9568,60.0209,59.9385,59.9751,12697.0
2023-03-06 10:20:00,65.47,65.47,65.36,65.4,10815.0,59.9843,59.9843,59.8835,59.9201,10815.0
2023-03-06 10:25:00,65.4,65.4,65.26,65.3,18791.0,59.9201,59.9201,59.7919,59.8285,18791.0
2023-03-06 10:30:00,65.29,65.32,65.25,65.29,16512.0,59.8194,59.8468,59.7827,59.8194,16512.0
2023-03-06 10:35:00,65.32,65.35,65.22,65.24,11953.0,59.8468,59.8743,59.7552,59.7735,11953.0
2023-03-06 10:40:00,65.23,65.3,65.21,65.26,16933.0,59.7644,59.8285,59.7461,59.7919,16933.0
2023-03-06 10:45:00,65.27,65.29,65.15,65.17,10053.0,59.801,59.8194,59.6911,59.7094,10053.0
2023-03-06 10:50:00,65.17,65.22,65.16,65.18,7960.0,59.7094,59.7552,59.7002,59.7186,7960.0
2023-03-06 10:55:00,65.18,65.19,65.08,65.08,7893.0,59.7186,59.7277,59.627,59.627,7893.0
2023-03-06 11:00:00,65.07,65.18,65.07,65.18,10454.0,59.6178,59.7186,59.6178,59.7186,10454.0
2023-03-06 11:05:00,65.19,65.24,65.18,65.19,6063.0,59.7277,59.7735,59.7186,59.7277,6063.0
2023-03-06 11:10:00,65.2,65.21,65.12,65.18,6186.0,59.7369,59.7461,59.6636,59.7186,6186.0
2023-03-06 11:15:00,65.19,65.21,65.14,65.16,8086.0,59.7277,59.7461,59.6819,59.7002,8086.0
2023-03-06 11:20:00,65.17,65.18,65.07,65.11,14899.0,59.7094,59.7186,59.6178,59.6544,14899.0
2023-03-06 11:25:00,65.09,65.12,65.05,65.09,12678.0,59.6361,59.6636,59.5995,59.6361,12678.0
2023-03-06 11:30:00,65.09,65.13,65.07,65.12,15934.0,59.6361,59.6728,59.6178,59.6636,15934.0
2023-03-06 11:35:00,65.12,65.18,65.11,65.16,14119.0,59.6636,59.7186,59.6544,59.7002,14119.0
2023-03-06 11:40:00,65.16,65.16,65.02,65.04,13724.0,59.7002,59.7002,59.572,59.5903,13724.0
2023-03-06 11:45:00,65.05,65.05,64.93,64.96,17307.0,59.5995,59.5995,59.4895,59.517,17307.0
2023-03-06 11:50:00,64.97,65.02,64.95,65.01,8451.0,59.5262,59.572,59.5078,59.5628,8451.0
2023-03-06 11:55:00,65.0,65.03,64.97,65.01,6705.0,59.5537,59.5811,59.5262,59.5628,6705.0
2023-03-06 12:00:00,65.0,65.04,64.96,65.03,5831.0,59.5537,59.5903,59.517,59.5811,5831.0
2023-03-06 12:05:00,65.03,65.1,65.02,65.1,8966.0,59.5811,59.6453,59.572,59.6453,8966.0
2023-03-06 12:10:00,65.11,65.17,65.09,65.16,7111.0,59.6544,59.7094,59.6361,59.7002,7111.0
2023-03-06 12:15:00,65.16,65.16,65.13,65.14,6790.0,59.7002,59.7002,59.6728,59.6819,6790.0
2023-03-06 12:20:00,65.13,65.16,65.1,65.11,8712.0,59.6728,59.7002,59.6453,59.6544,8712.0
2023-03-06 12:25:00,65.11,65.12,65.07,65.09,7271.0,59.6544,59.6636,59.6178,59.6361,7271.0
2023-03-06 12:30:00,65.08,65.08,65.03,65.05,9974.0,59.627,59.627,59.5811,59.5995,9974.0
2023-03-06 12:35:00,65.03,65.04,64.99,65.0,7079.0,59.5811,59.5903,59.5445,59.5537,7079.0
2023-03-06 12:40:00,65.01,65.05,65.0,65.03,8326.0,59.5628,59.5995,59.5537,59.5811,8326.0
2023-03-06 12:45:00,65.03,65.04,64.97,65.03,13727.0,59.5811,59.5903,59.5262,59.5811,13727.0
2023-03-06 12:50:00,65.02,65.03,64.99,65.0,8131.0,59.572,59.5811,59.5445,59.5537,8131.0
2023-03-06 12:55:00,65.0,65.05,64.98,65.02,8631.0,59.5537,59.5995,59.5353,59.572,8631.0
2023-03-06 13:00:00,65.03,65.03,64.96,64.98,7764.0,59.5811,59.5811,59.517,59.5353,7764.0
2023-03-06 13:05:00,64.97,64.99,64.9,64.95,7307.0,59.5262,59.5445,59.462,59.5078,7307.0
2023-03-06 13:10:00,64.95,64.95,64.91,64.95,8816.0,59.5078,59.5078,59.4712,59.5078,8816.0
2023-03-06 13:15:00,64.95,64.97,64.93,64.95,6700.0,59.5078,59.5262,59.4895,59.5078,6700.0
2023-03-06 13:20:00,64.95,65.02,64.95,65.0,8049.0,59.5078,59.572,59.5078,59.5537,8049.0
2023-03-06 13:25:00,65.0,65.05,64.98,65.01,15674.0,59.5537,59.5995,59.5353,59.5628,15674.0
2023-03-06 13:30:00,65.01,65.07,65.0,65.03,10778.0,59.5628,59.6178,59.5537,59.5811,10778.0
2023-03-06 13:35:00,65.03,65.13,65.03,65.13,11417.0,59.5811,59.6728,59.5811,59.6728,11417.0
2023-03-06 13:40:00,65.12,65.16,65.11,65.16,11389.0,59.6636,59.7002,59.6544,59.7002,11389.0
2023-03-06 13:45:00,65.15,65.15,65.04,65.08,14005.0,59.6911,59.6911,59.5903,59.627,14005.0
2023-03-06 13:50:00,65.08,65.08,64.97,64.98,9079.0,59.627,59.627,59.5262,59.5353,9079.0
2023-03-06 13:55:00,64.98,65.02,64.93,64.98,13849.0,59.5353,59.572,59.4895,59.5353,13849.0
2023-03-06 14:00:00,64.98,65.04,64.98,65.02,6334.0,59.5353,59.5903,59.5353,59.572,6334.0
2023-03-06 14:05:00,65.03,65.06,64.99,65.06,8081.0,59.5811,59.6086,59.5445,59.6086,8081.0
2023-03-06 14:10:00,65.06,65.14,65.05,65.13,6006.0,59.6086,59.6819,59.5995,59.6728,6006.0
2023-03-06 14:15:00,65.13,65.13,65.05,65.08,10272.0,59.6728,59.6728,59.5995,59.627,10272.0
2023-03-06 14:20:00,65.09,65.14,65.06,65.13,8051.0,59.6361,59.6819,59.6086,59.6728,8051.0
2023-03-06 14:25:00,65.13,65.14,65.09,65.13,14891.0,59.6728,59.6819,59.6361,59.6728,14891.0
2023-03-06 14:30:00,65.13,65.15,65.1,65.1,14341.0,59.6728,59.6911,59.6453,59.6453,14341.0
2023-03-06 14:35:00,65.11,65.12,65.06,65.09,14747.0,59.6544,59.6636,59.6086,59.6361,14747.0
2023-03-06 14:40:00,65.09,65.14,65.08,65.12,12642.0,59.6361,59.6819,59.627,59.6636,12642.0
2023-03-06 14:45:00,65.11,65.14,65.08,65.11,16855.0,59.6544,59.6819,59.627,59.6544,16855.0
2023-03-06 14:50:00,65.1,65.12,65.08,65.11,14281.0,59.6453,59.6636,59.627,59.6544,14281.0
2023-03-06 14:55:00,65.1,65.11,65.04,65.06,16516.0,59.6453,59.6544,59.5903,59.6086,16516.0
2023-03-06 15:00:00,65.06,65.09,65.01,65.02,13739.0,59.6086,59.6361,59.5628,59.572,13739.0
2023-03-06 15:05:00,65.02,65.08,65.0,65.08,17705.0,59.572,59.627,59.5537,59.627,17705.0
2023-03-06 15:10:00,65.07,65.11,65.02,65.03,22713.0,59.6178,59.6544,59.572,59.5811,22713.0
2023-03-06 15:15:00,65.03,65.08,65.02,65.08,20444.0,59.5811,59.627,59.572,59.627,20444.0
2023-03-06 15:20:00,65.07,65.09,65.01,65.02,22495.0,59.6178,59.6361,59.5628,59.572,22495.0
2023-03-06 15:25:00,65.01,65.07,65.0,65.03,17364.0,59.5628,59.6178,59.5537,59.5811,17364.0
2023-03-06 15:30:00,65.03,65.09,65.02,65.05,33236.0,59.5811,59.6361,59.572,59.5995,33236.0
2023-03-06 15:35:00,65.05,65.16,65.04,65.11,24700.0,59.5995,59.7002,59.5903,59.6544,24700.0
2023-03-06 15:40:00,65.11,65.16,65.1,65.14,23004.0,59.6544,59.7002,59.6453,59.6819,23004.0
2023-03-06 15:45:00,65.14,65.18,65.12,65.17,39781.0,59.6819,59.7186,59.6636,59.7094,39781.0
2023-03-06 15:50:00,65.17,65.17,65.08,65.11,86231.0,59.7094,59.7094,59.627,59.6544,86231.0
2023-03-06 15:55:00,65.11,65.12,65.0,65.07,244128.0,59.6544,59.6636,59.5537,59.6178,244128.0
2023-03-07 09:30:00,65.13,65.22,65.07,65.08,30806.0,59.6728,59.7552,59.6178,59.627,30806.0
2023-03-07 09:35:00,65.04,65.14,64.93,65.02,13684.0,59.5903,59.6819,59.4895,59.572,13684.0
2023-03-07 09:40:00,65.03,65.19,64.97,65.19,23129.0,59.5811,59.7277,59.5262,59.7277,23129.0
2023-03-07 09:45:00,65.19,65.33,65.17,65.31,13396.0,59.7277,59.856,59.7094,59.8377,13396.0
2023-03-07 09:50:00,65.31,65.36,65.28,65.28,11838.0,59.8377,59.8835,59.8102,59.8102,11838.0
2023-03-07 09:55:00,65.27,65.28,65.18,65.23,5156.0,59.801,59.8102,59.7186,59.7644,5156.0
2023-03-07 10:00:00,65.23,65.23,64.84,64.85,18481.0,59.7644,59.7644,59.4071,59.4162,18481.0
2023-03-07 10:05:00,64.81,64.84,64.6,64.66,29114.0,59.3796,59.4071,59.1872,59.2421,29114.0
2023-03-07 10:10:00,64.67,64.67,64.51,64.54,23760.0,59.2513,59.2513,59.1047,59.1322,23760.0
2023-03-07 10:15:00,64.53,64.73,64.51,64.64,29715.0,59.123,59.3063,59.1047,59.2238,29715.0
2023-03-07 10:20:00,64.64,64.67,64.54,64.55,16944.0,59.2238,59.2513,59.1322,59.1414,16944.0
2023-03-07 10:25:00,64.54,64.61,64.43,64.53,17206.0,59.1322,59.1963,59.0314,59.123,17206.0
2023-03-07 10:30:00,64.52,64.68,64.51,64.64,22520.0,59.1139,59.2605,59.1047,59.2238,22520.0
2023-03-07 10:35:00,64.63,64.67,64.46,64.46,16856.0,59.2147,59.2513,59.0589,59.0589,16856.0
2023-03-07 10:40:00,64.44,64.45,64.23,64.25,18427.0,59.0406,59.0497,58.8482,58.8665,18427.0
2023-03-07 10:45:00,64.25,64.41,64.23,64.31,58138.0,58.8665,59.0131,58.8482,58.9215,58138.0
2023-03-07 10:50:00,64.31,64.31,64.15,64.23,14070.0,58.9215,58.9215,58.7749,58.8482,14070.0
2023-03-07 10:55:00,64.23,64.25,64.03,64.06,23647.0,58.8482,58.8665,58.6649,58.6924,23647.0
2023-03-07 11:00:00,64.06,64.14,64.03,64.1,22112.0,58.6924,58.7657,58.6649,58.7291,22112.0
2023-03-07 11:05:00,64.11,64.13,63.99,64.0,19337.0,58.7382,58.7566,58.6283,58.6374,19337.0
2023-03-07 11:10:00,64.02,64.07,63.92,63.93,13695.0,58.6558,58.7016,58.5641,58.5733,13695.0
2023-03-07 11:15:00,63.92,64.0,63.89,64.0,13631.0,58.5641,58.6374,58.5367,58.6374,13631.0
2023-03-07 11:20:00,64.0,64.01,63.88,63.9,10319.0,58.6374,58.6466,58.5275,58.5458,10319.0
2023-03-07 11:25:00,63.9,63.98,63.82,63.85,14545.0,58.5458,58.6191,58.4725,58.5,14545.0
2023-03-07 11:30:00,63.85,63.87,63.78,63.82,19212.0,58.5,58.5183,58.4359,58.4725,19212.0
2023-03-07 11:35:00,63.82,63.83,63.77,63.8,20027.0,58.4725,58.4817,58.4267,58.4542,20027.0
2023-03-07 11:40:00,63.8,63.83,63.64,63.76,18309.0,58.4542,58.4817,58.3076,58.4176,18309.0
2023-03-07 11:45:00,63.76,63.76,63.69,63.73,12402.0,58.4176,58.4176,58.3534,58.3901,12402.0
2023-03-07 11:50:00,63.73,63.82,63.65,63.68,28612.0,58.3901,58.4725,58.3168,58.3443,28612.0
2023-03-07 11:55:00,63.67,63.67,63.56,63.57,16376.0,58.3351,58.3351,58.2343,58.2435,16376.0
2023-03-07 12:00:00,63.57,63.65,63.56,63.56,19984.0,58.2435,58.3168,58.2343,58.2343,19984.0
2023-03-07 12:05:00,63.56,63.64,63.54,63.58,35336.0,58.2343,58.3076,58.216,58.2526,35336.0
2023-03-07 12:10:00,63.59,63.59,63.52,63.57,9748.0,58.2618,58.2618,58.1977,58.2435,9748.0
2023-03-07 12:15:00,63.57,63.73,63.55,63.73,11028.0,58.2435,58.3901,58.2251,58.3901,11028.0
2023-03-07 12:20:00,63.74,63.91,63.68,63.74,30982.0,58.3992,58.555,58.3443,58.3992,30982.0
2023-03-07 12:25:00,63.75,63.83,63.7,63.71,13053.0,58.4084,58.4817,58.3626,58.3717,13053.0
2023-03-07 12:30:00,63.7,63.74,63.66,63.73,7621.0,58.3626,58.3992,58.3259,58.3901,7621.0
2023-03-07 12:35:00,63.73,63.75,63.69,63.73,7373.0,58.3901,58.4084,58.3534,58.3901,7373.0
2023-03-07 12:40:00,63.72,63.72,63.62,63.7,10101.0,58.3809,58.3809,58.2893,58.3626,10101.0
2023-03-07 12:45:00,63.69,63.72,63.65,63.71,20945.0,58.3534,58.3809,58.3168,58.3717,20945.0
2023-03-07 12:50:00,63.69,63.69,63.58,63.59,13293.0,58.3534,58.3534,58.2526,58.2618,13293.0
2023-03-07 12:55:00,63.59,63.6,63.53,63.56,19183.0,58.2618,58.271,58.2068,58.2343,19183.0
2023-03-07 13:00:00,63.54,63.56,63.47,63.47,25079.0,58.216,58.2343,58.1519,58.1519,25079.0
2023-03-07 13:05:00,63.48,63.57,63.43,63.53,19973.0,58.161,58.2435,58.1152,58.2068,19973.0
2023-03-07 13:10:00,63.54,63.61,63.5,63.59,8040.0,58.216,58.2801,58.1793,58.2618,8040.0
2023-03-07 13:15:00,63.59,63.66,63.56,63.61,10827.0,58.2618,58.3259,58.2343,58.2801,10827.0
2023-03-07 13:20:00,63.62,63.67,63.61,63.65,6824.0,58.2893,58.3351,58.2801,58.3168,6824.0
2023-03-07 13:25:00,63.64,63.68,63.63,63.66,9362.0,58.3076,58.3443,58.2984,58.3259,9362.0
2023-03-07 13:30:00,63.65,63.68,63.56,63.57,16210.0,58.3168,58.3443,58.2343,58.2435,16210.0
2023-03-07 13:35:00,63.56,63.65,63.52,63.65,12032.0,58.2343,58.3168,58.1977,58.3168,12032.0
2023-03-07 13:40:00,63.63,63.63,63.56,63.59,14210.0,58.2984,58.2984,58.2343,58.2618,14210.0
2023-03-07 13:45:00,63.6,63.68,63.6,63.65,16424.0,58.271,58.3443,58.271,58.3168,16424.0
2023-03-07 13:50:00,63.64,63.64,63.55,63.55,20241.0,58.3076,58.3076,58.2251,58.2251,20241.0
2023-03-07 13:55:00,63.56,63.61,63.5,63.51,15446.0,58.2343,58.2801,58.1793,58.1885,15446.0
2023-03-07 14:00:00,63.5,63.56,63.49,63.52,14021.0,58.1793,58.2343,58.1702,58.1977,14021.0
2023-03-07 14:05:00,63.51,63.54,63.49,63.54,7549.0,58.1885,58.216,58.1702,58.216,7549.0
2023-03-07 14:10:00,63.53,63.56,63.52,63.55,8725.0,58.2068,58.2343,58.1977,58.2251,8725.0
2023-03-07 14:15:00,63.54,63.61,63.52,63.57,24583.0,58.216,58.2801,58.1977,58.2435,24583.0
2023-03-07 14:20:00,63.57,63.6,63.51,63.54,11040.0,58.2435,58.271,58.1885,58.216,11040.0
2023-03-07 14:25:00,63.54,63.56,63.49,63.55,13587.0,58.216,58.2343,58.1702,58.2251,13587.0
2023-03-07 14:30:00,63.55,63.56,63.48,63.5,10243.0,58.2251,58.2343,58.161,58.1793,10243.0
2023-03-07 14:35:00,63.49,63.5,63.45,63.45,10755.0,58.1702,58.1793,58.1335,58.1335,10755.0
2023-03-07 14:40:00,63.44,63.5,63.43,63.44,19557.0,58.1244,58.1793,58.1152,58.1244,19557.0
2023-03-07 14:45:00,63.43,63.51,63.43,63.5,10977.0,58.1152,58.1885,58.1152,58.1793,10977.0
2023-03-07 14:50:00,63.5,63.51,63.44,63.44,12884.0,58.1793,58.1885,58.1244,58.1244,12884.0
2023-03-07 14:55:00,63.44,63.47,63.44,63.47,17864.0,58.1244,58.1519,58.1244,58.1519,17864.0
2023-03-07 15:00:00,63.46,63.53,63.46,63.49,23764.0,58.1427,58.2068,58.1427,58.1702,23764.0
2023-03-07 15:05:00,63.49,63.56,63.47,63.51,27188.0,58.1702,58.2343,58.1519,58.1885,27188.0
2023-03-07 15:10:00,63.52,63.62,63.52,63.6,29756.0,58.1977,58.2893,58.1977,58.271,29756.0
2023-03-07 15:15:00,63.6,63.64,63.57,63.6,33184.0,58.271,58.3076,58.2435,58.271,33184.0
2023-03-07 15:20:00,63.61,63.62,63.56,63.59,24945.0,58.2801,58.2893,58.2343,58.2618,24945.0
2023-03-07 15:25:00,63.58,63.61,63.56,63.6,27635.0,58.2526,58.2801,58.2343,58.271,27635.0
2023-03-07 15:30:00,63.6,63.83,63.6,63.83,59220.0,58.271,58.4817,58.271,58.4817,59220.0
2023-03-07 15:35:00,63.85,63.93,63.83,63.89,44435.0,58.5,58.5733,58.4817,58.5367,44435.0
2023-03-07 15:40:00,63.9,63.92,63.77,63.78,37342.0,58.5458,58.5641,58.4267,58.4359,37342.0
2023-03-07 15:45:00,63.77,63.79,63.72,63.78,38093.0,58.4267,58.445,58.3809,58.4359,38093.0
2023-03-07 15:50:00,63.78,63.79,63.67,63.71,105390.0,58.4359,58.445,58.3351,58.3717,105390.0
2023-03-07 15:55:00,63.71,63.71,63.58,63.6,351561.0,58.3717,58.3717,58.2526,58.271,351561.0
2023-03-08 09:30:00,63.7,63.84,63.61,63.78,34813.0,58.3626,58.4908,58.2801,58.4359,34813.0
2023-03-08 09:35:00,63.81,63.85,63.62,63.64,17793.0,58.4634,58.5,58.2893,58.3076,17793.0
2023-03-08 09:40:00,63.65,63.7,63.57,63.66,15314.0,58.3168,58.3626,58.2435,58.3259,15314.0
2023-03-08 09:45:00,63.69,63.74,63.63,63.69,13446.0,58.3534,58.3992,58.2984,58.3534,13446.0
2023-03-08 09:50:00,63.69,63.83,63.63,63.83,32526.0,58.3534,58.4817,58.2984,58.4817,32526.0
2023-03-08 09:55:00,63.83,63.87,63.76,63.8,39971.0,58.4817,58.5183,58.4176,58.4542,39971.0
2023-03-08 10:00:00,63.79,63.8,63.56,63.79,44032.0,58.445,58.4542,58.2343,58.445,44032.0
2023-03-08 10:05:00,63.8,63.86,63.75,63.86,16180.0,58.4542,58.5092,58.4084,58.5092,16180.0
2023-03-08 10:10:00,63.88,63.96,63.76,63.77,15589.0,58.5275,58.6008,58.4176,58.4267,15589.0
2023-03-08 10:15:00,63.77,63.89,63.74,63.86,23750.0,58.4267,58.5367,58.3992,58.5092,23750.0
2023-03-08 10:20:00,63.88,64.07,63.84,64.07,42730.0,58.5275,58.7016,58.4908,58.7016,42730.0
2023-03-08 10:25:00,64.06,64.09,63.85,63.89,32881.0,58.6924,58.7199,58.5,58.5367,32881.0
2023-03-08 10:30:00,63.91,64.05,63.88,64.03,59138.0,58.555,58.6833,58.5275,58.6649,59138.0
2023-03-08 10:35:00,64.03,64.06,63.9,63.93,22259.0,58.6649,58.6924,58.5458,58.5733,22259.0
2023-03-08 10:40:00,63.95,64.02,63.93,64.0,22278.0,58.5916,58.6558,58.5733,58.6374,22278.0
2023-03-08 10:45:00,64.0,64.08,64.0,64.02,79598.0,58.6374,58.7107,58.6374,58.6558,79598.0
2023-03-08 10:50:00,64.03,64.08,63.94,64.04,30375.0,58.6649,58.7107,58.5825,58.6741,30375.0
2023-03-08 10:55:00,64.03,64.14,64.01,64.09,43606.0,58.6649,58.7657,58.6466,58.7199,43606.0
2023-03-08 11:00:00,64.11,64.16,64.1,64.13,22008.0,58.7382,58.784,58.7291,58.7566,22008.0
2023-03-08 11:05:00,64.14,64.26,64.14,64.23,60382.0,58.7657,58.8757,58.7657,58.8482,60382.0
2023-03-08 11:10:00,64.28,64.28,64.19,64.28,9271.0,58.894,58.894,58.8115,58.894,9271.0
2023-03-08 11:15:00,64.28,64.41,64.26,64.37,12567.0,58.894,59.0131,58.8757,58.9764,12567.0
2023-03-08 11:20:00,64.38,64.38,64.3,64.3,13444.0,58.9856,58.9856,58.9123,58.9123,13444.0
2023-03-08 11:25:00,64.31,64.42,64.29,64.35,15854.0,58.9215,59.0223,58.9031,58.9581,15854.0
2023-03-08 11:30:00,64.36,64.37,64.24,64.25,12573.0,58.9673,58.9764,58.8573,58.8665,12573.0
2023-03-08 11:35:00,64.24,64.28,64.18,64.24,17482.0,58.8573,58.894,58.8024,58.8573,17482.0
2023-03-08 11:40:00,64.23,64.32,64.23,64.23,38308.0,58.8482,58.9306,58.8482,58.8482,38308.0
2023-03-08 11:45:00,64.23,64.34,64.21,64.28,27410.0,58.8482,58.949,58.8298,58.894,27410.0
2023-03-08 11:50:00,64.28,64.37,64.27,64.36,32330.0,58.894,58.9764,58.8848,58.9673,32330.0
2023-03-08 11:55:00,64.36,64.38,64.33,64.34,20255.0,58.9673,58.9856,58.9398,58.949,20255.0
2023-03-08 12:00:00,64.35,64.38,64.31,64.33,10052.0,58.9581,58.9856,58.9215,58.9398,10052.0
2023-03-08 12:05:00,64.33,64.37,64.26,64.28,11141.0,58.9398,58.9764,58.8757,58.894,11141.0
2023-03-08 12:10:00,64.28,64.28,64.18,64.19,11437.0,58.894,58.894,58.8024,58.8115,11437.0
2023-03-08 12:15:00,64.17,64.28,64.15,64.28,15744.0,58.7932,58.894,58.7749,58.894,15744.0
2023-03-08 12:20:00,64.28,64.3,64.26,64.26,13122.0,58.894,58.9123,58.8757,58.8757,13122.0
2023-03-08 12:25:00,64.25,64.34,64.25,64.31,20866.0,58.8665,58.949,58.8665,58.9215,20866.0
2023-03-08 12:30:00,64.32,64.32,64.21,64.22,12024.0,58.9306,58.9306,58.8298,58.839,12024.0
2023-03-08 12:35:00,64.22,64.33,64.21,64.33,8259.0,58.839,58.9398,58.8298,58.9398,8259.0
2023-03-08 12:40:00,64.32,64.36,64.3,64.31,12716.0,58.9306,58.9673,58.9123,58.9215,12716.0
2023-03-08 12:45:00,64.32,64.34,64.26,64.3,16495.0,58.9306,58.949,58.8757,58.9123,16495.0
2023-03-08 12:50:00,64.31,64.31,64.26,64.27,12640.0,58.9215,58.9215,58.8757,58.8848,12640.0
2023-03-08 12:55:00,64.27,64.3,64.19,64.21,40420.0,58.8848,58.9123,58.8115,58.8298,40420.0
2023-03-08 13:00:00,64.21,64.24,64.15,64.15,15302.0,58.8298,58.8573,58.7749,58.7749,15302.0
2023-03-08 13:05:00,64.17,64.22,64.12,64.14,8126.0,58.7932,58.839,58.7474,58.7657,8126.0
2023-03-08 13:10:00,64.14,64.19,64.14,64.14,9717.0,58.7657,58.8115,58.7657,58.7657,9717.0
2023-03-08 13:15:00,64.13,64.14,64.08,64.11,9192.0,58.7566,58.7657,58.7107,58.7382,9192.0
2023-03-08 13:20:00,64.1,64.13,64.07,64.1,9498.0,58.7291,58.7566,58.7016,58.7291,9498.0
2023-03-08 13:25:00,64.11,64.11,64.04,64.05,11044.0,58.7382,58.7382,58.6741,58.6833,11044.0
2023-03-08 13:30:00,64.05,64.06,63.99,64.01,17110.0,58.6833,58.6924,58.6283,58.6466,17110.0
2023-03-08 13:35:00,64.0,64.01,63.97,63.99,12478.0,58.6374,58.6466,58.61,58.6283,12478.0
2023-03-08 13:40:00,63.98,64.09,63.97,64.09,11056.0,58.6191,58.7199,58.61,58.7199,11056.0
2023-03-08 13:45:00,64.08,64.12,64.07,64.12,10123.0,58.7107,58.7474,58.7016,58.7474,10123.0
2023-03-08 13:50:00,64.1,64.17,64.08,64.16,12495.0,58.7291,58.7932,58.7107,58.784,12495.0
2023-03-08 13:55:00,64.16,64.17,64.1,64.13,13928.0,58.784,58.7932,58.7291,58.7566,13928.0
2023-03-08 14:00:00,64.14,64.21,64.13,64.19,16229.0,58.7657,58.8298,58.7566,58.8115,16229.0
2023-03-08 14:05:00,64.18,64.22,64.15,64.22,11403.0,58.8024,58.839,58.7749,58.839,11403.0
2023-03-08 14:10:00,64.23,64.33,64.23,64.27,15115.0,58.8482,58.9398,58.8482,58.8848,15115.0
2023-03-08 14:15:00,64.26,64.3,64.25,64.27,16174.0,58.8757,58.9123,58.8665,58.8848,16174.0
2023-03-08 14:20:00,64.26,64.36,64.26,64.36,16691.0,58.8757,58.9673,58.8757,58.9673,16691.0
2023-03-08 14:25:00,64.35,64.42,64.35,64.42,11855.0,58.9581,59.0223,58.9581,59.0223,11855.0
2023-03-08 14:30:00,64.42,64.43,64.34,64.35,19582.0,59.0223,59.0314,58.949,58.9581,19582.0
2023-03-08 14:35:00,64.35,64.43,64.34,64.39,11414.0,58.9581,59.0314,58.949,58.9948,11414.0
2023-03-08 14:40:00,64.39,64.45,64.39,64.4,9132.0,58.9948,59.0497,58.9948,59.0039,9132.0
2023-03-08 14:45:00,64.4,64.41,64.36,64.39,10120.0,59.0039,59.0131,58.9673,58.9948,10120.0
2023-03-08 14:50:00,64.39,64.39,64.35,64.37,22914.0,58.9948,58.9948,58.9581,58.9764,22914.0
2023-03-08 14:55:00,64.36,64.44,64.34,64.41,14954.0,58.9673,59.0406,58.949,59.0131,14954.0
2023-03-08 15:00:00,64.41,64.44,64.38,64.4,12672.0,59.0131,59.0406,58.9856,59.0039,12672.0
2023-03-08 15:05:00,64.39,64.4,64.34,64.39,17800.0,58.9948,59.0039,58.949,58.9948,17800.0
2023-03-08 15:10:00,64.39,64.47,64.37,64.46,10353.0,58.9948,59.0681,58.9764,59.0589,10353.0
2023-03-08 15:15:00,64.47,64.49,64.44,64.48,12039.0,59.0681,59.0864,59.0406,59.0772,12039.0
2023-03-08 15:20:00,64.47,64.53,64.42,64.42,23923.0,59.0681,59.123,59.0223,59.0223,23923.0
2023-03-08 15:25:00,64.42,64.46,64.39,64.44,25372.0,59.0223,59.0589,58.9948,59.0406,25372.0
2023-03-08 15:30:00,64.45,64.5,64.43,64.43,33937.0,59.0497,59.0955,59.0314,59.0314,33937.0
2023-03-08 15:35:00,64.44,64.48,64.4,64.42,25192.0,59.0406,59.0772,59.0039,59.0223,25192.0
2023-03-08 15:40:00,64.42,64.46,64.38,64.44,32592.0,59.0223,59.0589,58.9856,59.0406,32592.0
2023-03-08 15:45:00,64.43,64.51,64.43,64.48,45763.0,59.0314,59.1047,59.0314,59.0772,45763.0
2023-03-08 15:50:00,64.48,64.5,64.36,64.37,79895.0,59.0772,59.0955,58.9673,58.9764,79895.0
2023-03-08 15:55:00,64.37,64.45,64.37,64.4,150125.0,58.9764,59.0497,58.9764,59.0039,150125.0
2023-03-09 09:30:00,64.74,64.84,64.64,64.72,27164.0,59.3154,59.4071,59.2238,59.2971,27164.0
2023-03-09 09:35:00,64.72,64.78,64.61,64.7,30088.0,59.2971,59.3521,59.1963,59.2788,30088.0
2023-03-09 09:40:00,64.69,64.77,64.62,64.67,14193.0,59.2696,59.3429,59.2055,59.2513,14193.0
2023-03-09 09:45:00,64.65,64.92,64.65,64.89,27407.0,59.233,59.4804,59.233,59.4529,27407.0
2023-03-09 09:50:00,64.91,64.96,64.84,64.89,25922.0,59.4712,59.517,59.4071,59.4529,25922.0
2023-03-09 09:55:00,64.9,64.9,64.7,64.78,21200.0,59.462,59.462,59.2788,59.3521,21200.0
2023-03-09 10:00:00,64.81,64.87,64.71,64.87,34131.0,59.3796,59.4345,59.288,59.4345,34131.0
2023-03-09 10:05:00,64.87,64.87,64.7,64.76,11264.0,59.4345,59.4345,59.2788,59.3338,11264.0
2023-03-09 10:10:00,64.79,64.84,64.77,64.79,17978.0,59.3612,59.4071,59.3429,59.3612,17978.0
2023-03-09 10:15:00,64.79,64.81,64.67,64.68,18600.0,59.3612,59.3796,59.2513,59.2605,18600.0
2023-03-09 10:20:00,64.68,64.75,64.62,64.74,16522.0,59.2605,59.3246,59.2055,59.3154,16522.0
2023-03-09 10:25:00,64.75,64.76,64.68,64.76,19867.0,59.3246,59.3338,59.2605,59.3338,19867.0
2023-03-09 10:30:00,64.77,64.92,64.74,64.89,17350.0,59.3429,59.4804,59.3154,59.4529,17350.0
2023-03-09 10:35:00,64.89,64.93,64.85,64.9,21250.0,59.4529,59.4895,59.4162,59.462,21250.0
2023-03-09 10:40:00,64.9,64.96,64.86,64.87,42846.0,59.462,59.517,59.4254,59.4345,42846.0
2023-03-09 10:45:00,64.88,64.9,64.77,64.77,10148.0,59.4437,59.462,59.3429,59.3429,10148.0
2023-03-09 10:50:00,64.78,64.83,64.78,64.83,6427.0,59.3521,59.3979,59.3521,59.3979,6427.0
2023-03-09 10:55:00,64.83,64.83,64.72,64.76,8342.0,59.3979,59.3979,59.2971,59.3338,8342.0
2023-03-09 11:00:00,64.76,64.84,64.75,64.83,11589.0,59.3338,59.4071,59.3246,59.3979,11589.0
2023-03-09 11:05:00,64.82,64.82,64.73,64.78,10193.0,59.3887,59.3887,59.3063,59.3521,10193.0
2023-03-09 11:10:00,64.78,64.82,64.74,64.74,9308.0,59.3521,59.3887,59.3154,59.3154,9308.0
2023-03-09 11:15:00,64.72,64.77,64.71,64.76,16629.0,59.2971,59.3429,59.288,59.3338,16629.0
2023-03-09 11:20:00,64.76,64.76,64.63,64.72,23238.0,59.3338,59.3338,59.2147,59.2971,23238.0
2023-03-09 11:25:00,64.71,64.77,64.67,64.77,8837.0,59.288,59.3429,59.2513,59.3429,8837.0
2023-03-09 11:30:00,64.77,64.85,64.77,64.79,10410.0,59.3429,59.4162,59.3429,59.3612,10410.0
2023-03-09 11:35:00,64.8,64.84,64.78,64.84,6355.0,59.3704,59.4071,59.3521,59.4071,6355.0
2023-03-09 11:40:00,64.84,64.86,64.82,64.86,9724.0,59.4071,59.4254,59.3887,59.4254,9724.0
2023-03-09 11:45:00,64.84,64.89,64.83,64.84,7440.0,59.4071,59.4529,59.3979,59.4071,7440.0
2023-03-09 11:50:00,64.85,64.88,64.82,64.88,36015.0,59.4162,59.4437,59.3887,59.4437,36015.0
2023-03-09 11:55:00,64.89,64.92,64.87,64.9,12697.0,59.4529,59.4804,59.4345,59.462,12697.0
2023-03-09 12:00:00,64.89,64.97,64.86,64.91,29186.0,59.4529,59.5262,59.4254,59.4712,29186.0
2023-03-09 12:05:00,64.89,65.07,64.89,65.07,6604.0,59.4529,59.6178,59.4529,59.6178,6604.0
2023-03-09 12:10:00,65.09,65.12,65.06,65.12,21864.0,59.6361,59.6636,59.6086,59.6636,21864.0
2023-03-09 12:15:00,65.12,65.2,65.1,65.19,17874.0,59.6636,59.7369,59.6453,59.7277,17874.0
2023-03-09 12:20:00,65.2,65.31,65.17,65.3,9472.0,59.7369,59.8377,59.7094,59.8285,9472.0
2023-03-09 12:25:00,65.31,65.36,65.26,65.36,13885.0,59.8377,59.8835,59.7919,59.8835,13885.0
2023-03-09 12:30:00,65.36,65.4,65.33,65.34,23777.0,59.8835,59.9201,59.856,59.8652,23777.0
2023-03-09 12:35:00,65.33,65.39,65.28,65.38,15151.0,59.856,59.911,59.8102,59.9018,15151.0
2023-03-09 12:40:00,65.37,65.49,65.37,65.49,16734.0,59.8927,60.0026,59.8927,60.0026,16734.0
2023-03-09 12:45:00,65.5,65.55,65.39,65.42,24884.0,60.0118,60.0576,59.911,59.9385,24884.0
2023-03-09 12:50:00,65.42,65.49,65.42,65.43,11555.0,59.9385,60.0026,59.9385,59.9476,11555.0
2023-03-09 12:55:00,65.42,65.47,65.38,65.39,12016.0,59.9385,59.9843,59.9018,59.911,12016.0
2023-03-09 13:00:00,65.39,65.39,65.3,65.37,15481.0,59.911,59.911,59.8285,59.8927,15481.0
2023-03-09 13:05:00,65.39,65.4,65.35,65.38,12927.0,59.911,59.9201,59.8743,59.9018,12927.0
2023-03-09 13:10:00,65.38,65.4,65.33,65.38,14474.0,59.9018,59.9201,59.856,59.9018,14474.0
2023-03-09 13:15:00,65.38,65.45,65.38,65.4,16023.0,59.9018,59.9659,59.9018,59.9201,16023.0
2023-03-09 13:20:00,65.41,65.42,65.29,65.32,13088.0,59.9293,59.9385,59.8194,59.8468,13088.0
2023-03-09 13:25:00,65.31,65.33,65.2,65.27,20363.0,59.8377,59.856,59.7369,59.801,20363.0
2023-03-09 13:30:00,65.28,65.28,65.2,65.23,33473.0,59.8102,59.8102,59.7369,59.7644,33473.0
2023-03-09 13:35:00,65.22,65.22,65.07,65.19,23364.0,59.7552,59.7552,59.6178,59.7277,23364.0
2023-03-09 13:40:00,65.2,65.28,65.18,65.26,21863.0,59.7369,59.8102,59.7186,59.7919,21863.0
2023-03-09 13:45:00,65.28,65.28,65.16,65.17,21751.0,59.8102,59.8102,59.7002,59.7094,21751.0
2023-03-09 13:50:00,65.17,65.21,65.12,65.2,24511.0,59.7094,59.7461,59.6636,59.7369,24511.0
2023-03-09 13:55:00,65.2,65.24,65.14,65.17,16548.0,59.7369,59.7735,59.6819,59.7094,16548.0
2023-03-09 14:00:00,65.16,65.16,64.92,64.92,23842.0,59.7002,59.7002,59.4804,59.4804,23842.0
2023-03-09 14:05:00,64.92,64.97,64.89,64.89,10105.0,59.4804,59.5262,59.4529,59.4529,10105.0
2023-03-09 14:10:00,64.88,64.9,64.74,64.83,13826.0,59.4437,59.462,59.3154,59.3979,13826.0
2023-03-09 14:15:00,64.83,64.86,64.73,64.75,4810.0,59.3979,59.4254,59.3063,59.3246,4810.0
2023-03-09 14:20:00,64.75,64.76,64.68,64.72,9332.0,59.3246,59.3338,59.2605,59.2971,9332.0
2023-03-09 14:25:00,64.71,64.74,64.64,64.65,7259.0,59.288,59.3154,59.2238,59.233,7259.0
2023-03-09 14:30:00,64.64,64.64,64.39,64.4,35515.0,59.2238,59.2238,58.9948,59.0039,35515.0
2023-03-09 14:35:00,64.38,64.5,64.32,64.35,21841.0,58.9856,59.0955,58.9306,58.9581,21841.0
2023-03-09 14:40:00,64.35,64.42,64.32,64.32,13886.0,58.9581,59.0223,58.9306,58.9306,13886.0
2023-03-09 14:45:00,64.33,64.46,64.32,64.36,17470.0,58.9398,59.0589,58.9306,58.9673,17470.0
2023-03-09 14:50:00,64.35,64.35,64.22,64.22,29351.0,58.9581,58.9581,58.839,58.839,29351.0
2023-03-09 14:55:00,64.2,64.25,64.08,64.1,29274.0,58.8207,58.8665,58.7107,58.7291,29274.0
2023-03-09 15:00:00,64.1,64.19,64.1,64.13,14324.0,58.7291,58.8115,58.7291,58.7566,14324.0
2023-03-09 15:05:00,64.13,64.15,64.06,64.09,26082.0,58.7566,58.7749,58.6924,58.7199,26082.0
2023-03-09 15:10:00,64.08,64.14,64.05,64.1,23251.0,58.7107,58.7657,58.6833,58.7291,23251.0
2023-03-09 15:15:00,64.09,64.1,63.99,64.02,27808.0,58.7199,58.7291,58.6283,58.6558,27808.0
2023-03-09 15:20:00,64.01,64.03,63.85,63.97,26492.0,58.6466,58.6649,58.5,58.61,26492.0
2023-03-09 15:25:00,63.96,64.11,63.96,64.06,16640.0,58.6008,58.7382,58.6008,58.6924,16640.0
2023-03-09 15:30:00,64.05,64.31,64.02,64.25,44061.0,58.6833,58.9215,58.6558,58.8665,44061.0
2023-03-09 15:35:00,64.26,64.29,64.15,64.29,23655.0,58.8757,58.9031,58.7749,58.9031,23655.0
2023-03-09 15:40:00,64.28,64.35,64.24,64.25,26243.0,58.894,58.9581,58.8573,58.8665,26243.0
2023-03-09 15:45:00,64.26,64.29,64.16,64.26,65786.0,58.8757,58.9031,58.784,58.8757,65786.0
2023-03-09 15:50:00,64.25,64.45,64.22,64.34,150128.0,58.8665,59.0497,58.839,58.949,150128.0
2023-03-09 15:55:00,64.39,64.43,64.21,64.24,233777.0,58.9948,59.0314,58.8298,58.8573,233777.0
2023-03-10 09:30:00,64.37,64.49,64.31,64.47,48667.0,58.9764,59.0864,58.9215,59.0681,48667.0
2023-03-10 09:35:00,64.5,64.55,64.39,64.45,21657.0,59.0955,59.1414,58.9948,59.0497,21657.0
2023-03-10 09:40:00,64.44,64.44,64.01,64.02,33118.0,59.0406,59.0406,58.6466,58.6558,33118.0
2023-03-10 09:45:00,64.03,64.29,64.01,64.1,41208.0,58.6649,58.9031,58.6466,58.7291,41208.0
2023-03-10 09:50:00,64.03,64.11,63.68,63.72,15482.0,58.6649,58.7382,58.3443,58.3809,15482.0
2023-03-10 09:55:00,63.74,63.81,63.58,63.73,12986.0,58.3992,58.4634,58.2526,58.3901,12986.0
2023-03-10 10:00:00,63.69,63.77,63.64,63.7,12249.0,58.3534,58.4267,58.3076,58.3626,12249.0
2023-03-10 10:05:00,63.69,63.74,63.5,63.52,36801.0,58.3534,58.3992,58.1793,58.1977,36801.0
2023-03-10 10:10:00,63.52,63.59,63.39,63.49,26497.0,58.1977,58.2618,58.0786,58.1702,26497.0
2023-03-10 10:15:00,63.49,63.51,63.38,63.4,16735.0,58.1702,58.1885,58.0694,58.0877,16735.0
2023-03-10 10:20:00,63.4,63.51,63.23,63.23,23719.0,58.0877,58.1885,57.932,57.932,23719.0
2023-03-10 10:25:00,63.27,63.31,63.18,63.22,7360.0,57.9686,58.0053,57.8862,57.9228,7360.0
2023-03-10 10:30:00,63.22,63.44,63.2,63.42,23361.0,57.9228,58.1244,57.9045,58.106,23361.0
2023-03-10 10:35:00,63.41,63.48,63.34,63.39,12216.0,58.0969,58.161,58.0327,58.0786,12216.0
2023-03-10 10:40:00,63.4,63.5,63.39,63.42,29820.0,58.0877,58.1793,58.0786,58.106,29820.0
2023-03-10 10:45:00,63.41,63.5,63.33,63.5,22159.0,58.0969,58.1793,58.0236,58.1793,22159.0
2023-03-10 10:50:00,63.51,63.53,63.25,63.43,19191.0,58.1885,58.2068,57.9503,58.1152,19191.0
2023-03-10 10:55:00,63.45,63.64,63.45,63.62,24253.0,58.1335,58.3076,58.1335,58.2893,24253.0
2023-03-10 11:00:00,63.62,63.62,63.41,63.44,18105.0,58.2893,58.2893,58.0969,58.1244,18105.0
2023-03-10 11:05:00,63.44,63.52,63.43,63.48,13700.0,58.1244,58.1977,58.1152,58.161,13700.0
2023-03-10 11:10:00,63.49,63.57,63.46,63.5,16128.0,58.1702,58.2435,58.1427,58.1793,16128.0
2023-03-10 11:15:00,63.49,63.63,63.44,63.63,13248.0,58.1702,58.2984,58.1244,58.2984,13248.0
2023-03-10 11:20:00,63.62,63.78,63.61,63.73,10028.0,58.2893,58.4359,58.2801,58.3901,10028.0
2023-03-10 11:25:00,63.73,63.99,63.73,63.93,19671.0,58.3901,58.6283,58.3901,58.5733,19671.0
2023-03-10 11:30:00,63.94,64.01,63.91,63.99,17309.0,58.5825,58.6466,58.555,58.6283,17309.0
2023-03-10 11:35:00,64.0,64.03,63.86,63.9,26014.0,58.6374,58.6649,58.5092,58.5458,26014.0
2023-03-10 11:40:00,63.9,63.92,63.81,63.82,21286.0,58.5458,58.5641,58.4634,58.4725,21286.0
2023-03-10 11:45:00,63.84,63.85,63.64,63.69,34214.0,58.4908,58.5,58.3076,58.3534,34214.0
2023-03-10 11:50:00,63.69,63.7,63.62,63.65,28399.0,58.3534,58.3626,58.2893,58.3168,28399.0
2023-03-10 11:55:00,63.63,63.66,63.56,63.64,15707.0,58.2984,58.3259,58.2343,58.3076,15707.0
2023-03-10 12:00:00,63.63,63.66,63.58,63.61,10344.0,58.2984,58.3259,58.2526,58.2801,10344.0
2023-03-10 12:05:00,63.58,63.59,63.42,63.44,15585.0,58.2526,58.2618,58.106,58.1244,15585.0
2023-03-10 12:10:00,63.44,63.49,63.38,63.4,23800.0,58.1244,58.1702,58.0694,58.0877,23800.0
2023-03-10 12:15:00,63.39,63.44,63.38,63.38,19011.0,58.0786,58.1244,58.0694,58.0694,19011.0
2023-03-10 12:20:00,63.37,63.47,63.36,63.44,13660.0,58.0602,58.1519,58.0511,58.1244,13660.0
2023-03-10 12:25:00,63.43,63.48,63.35,63.44,14910.0,58.1152,58.161,58.0419,58.1244,14910.0
2023-03-10 12:30:00,63.48,63.61,63.41,63.53,10731.0,58.161,58.2801,58.0969,58.2068,10731.0
2023-03-10 12:35:00,63.55,63.63,63.48,63.62,9567.0,58.2251,58.2984,58.161,58.2893,9567.0
2023-03-10 12:40:00,63.63,63.68,63.59,63.67,8424.0,58.2984,58.3443,58.2618,58.3351,8424.0
2023-03-10 12:45:00,63.69,63.69,63.6,63.6,13610.0,58.3534,58.3534,58.271,58.271,13610.0
2023-03-10 12:50:00,63.6,63.63,63.53,63.54,8242.0,58.271,58.2984,58.2068,58.216,8242.0
2023-03-10 12:55:00,63.54,63.55,63.47,63.48,24444.0,58.216,58.2251,58.1519,58.161,24444.0
2023-03-10 13:00:00,63.48,63.58,63.46,63.56,17369.0,58.161,58.2526,58.1427,58.2343,17369.0
2023-03-10 13:05:00,63.54,63.57,63.47,63.49,10998.0,58.216,58.2435,58.1519,58.1702,10998.0
2023-03-10 13:10:00,63.5,63.53,63.43,63.44,10223.0,58.1793,58.2068,58.1152,58.1244,10223.0
2023-03-10 13:15:00,63.44,63.45,63.19,63.2,22733.0,58.1244,58.1335,57.8953,57.9045,22733.0
2023-03-10 13:20:00,63.19,63.22,63.06,63.18,23825.0,57.8953,57.9228,57.7762,57.8862,23825.0
2023-03-10 13:25:00,63.18,63.18,63.0,63.11,16681.0,57.8862,57.8862,57.7212,57.822,16681.0
2023-03-10 13:30:00,63.13,63.15,63.03,63.05,13920.0,57.8403,57.8587,57.7487,57.767,13920.0
2023-03-10 13:35:00,63.04,63.08,62.99,63.05,19955.0,57.7579,57.7945,57.7121,57.767,19955.0
2023-03-10 13:40:00,63.06,63.13,63.05,63.1,13115.0,57.7762,57.8403,57.767,57.8129,13115.0
2023-03-10 13:45:00,63.1,63.15,62.97,62.97,11596.0,57.8129,57.8587,57.6937,57.6937,11596.0
2023-03-10 13:50:00,62.96,62.96,62.84,62.89,23768.0,57.6846,57.6846,57.5746,57.6205,23768.0
2023-03-10 13:55:00,62.88,62.92,62.85,62.92,10804.0,57.6113,57.6479,57.5838,57.6479,10804.0
2023-03-10 14:00:00,62.93,63.18,62.93,63.17,13546.0,57.6571,57.8862,57.6571,57.877,13546.0
2023-03-10 14:05:00,63.16,63.3,63.1,63.3,9706.0,57.8678,57.9961,57.8129,57.9961,9706.0
2023-03-10 14:10:00,63.34,63.38,63.16,63.18,7906.0,58.0327,58.0694,57.8678,57.8862,7906.0
2023-03-10 14:15:00,63.18,63.22,63.06,63.19,25304.0,57.8862,57.9228,57.7762,57.8953,25304.0
2023-03-10 14:20:00,63.22,63.22,63.06,63.07,8778.0,57.9228,57.9228,57.7762,57.7854,8778.0
2023-03-10 14:25:00,63.06,63.08,62.97,62.99,12976.0,57.7762,57.7945,57.6937,57.7121,12976.0
2023-03-10 14:30:00,62.99,63.12,62.98,63.07,17934.0,57.7121,57.8312,57.7029,57.7854,17934.0
2023-03-10 14:35:00,63.07,63.27,63.07,63.23,13408.0,57.7854,57.9686,57.7854,57.932,13408.0
2023-03-10 14:40:00,63.22,63.31,63.13,63.13,19691.0,57.9228,58.0053,57.8403,57.8403,19691.0
2023-03-10 14:45:00,63.15,63.41,63.14,63.41,17428.0,57.8587,58.0969,57.8495,58.0969,17428.0
2023-03-10 14:50:00,63.4,63.4,63.31,63.37,10665.0,58.0877,58.0877,58.0053,58.0602,10665.0
2023-03-10 14:55:00,63.39,63.47,63.3,63.37,15428.0,58.0786,58.1519,57.9961,58.0602,15428.0
2023-03-10 15:00:00,63.38,63.39,63.26,63.38,31889.0,58.0694,58.0786,57.9594,58.0694,31889.0
2023-03-10 15:05:00,63.34,63.35,63.18,63.34,13506.0,58.0327,58.0419,57.8862,58.0327,13506.0
2023-03-10 15:10:00,63.33,63.44,63.27,63.29,23074.0,58.0236,58.1244,57.9686,57.9869,23074.0
2023-03-10 15:15:00,63.27,63.36,63.24,63.27,62101.0,57.9686,58.0511,57.9411,57.9686,62101.0
2023-03-10 15:20:00,63.27,63.35,63.24,63.35,78378.0,57.9686,58.0419,57.9411,58.0419,78378.0
2023-03-10 15:25:00,63.36,63.44,63.34,63.39,31899.0,58.0511,58.1244,58.0327,58.0786,31899.0
2023-03-10 15:30:00,63.38,63.41,63.31,63.32,57472.0,58.0694,58.0969,58.0053,58.0144,57472.0
2023-03-10 15:35:00,63.31,63.33,63.17,63.17,49095.0,58.0053,58.0236,57.877,57.877,49095.0
2023-03-10 15:40:00,63.18,63.18,63.05,63.07,39555.0,57.8862,57.8862,57.767,57.7854,39555.0
2023-03-10 15:45:00,63.06,63.1,63.03,63.05,46644.0,57.7762,57.8129,57.7487,57.767,46644.0
2023-03-10 15:50:00,63.05,63.2,62.99,63.14,126435.0,57.767,57.9045,57.7121,57.8495,126435.0
2023-03-10 15:55:00,63.15,63.27,63.14,63.22,158098.0,57.8587,57.9686,57.8495,57.9228,158098.0
2023-03-13 09:30:00,63.42,63.74,63.34,63.69,84881.0,58.106,58.3992,58.0327,58.3534,84881.0
2023-03-13 09:35:00,63.66,63.75,63.51,63.75,41822.0,58.3259,58.4084,58.1885,58.4084,41822.0
2023-03-13 09:40:00,63.75,63.85,63.66,63.82,30005.0,58.4084,58.5,58.3259,58.4725,30005.0
2023-03-13 09:45:00,63.82,64.23,63.79,64.22,59300.0,58.4725,58.8482,58.445,58.839,59300.0
2023-03-13 09:50:00,64.24,64.73,64.24,64.67,23008.0,58.8573,59.3063,58.8573,59.2513,23008.0
2023-03-13 09:55:00,64.64,64.92,64.62,64.87,29148.0,59.2238,59.4804,59.2055,59.4345,29148.0
2023-03-13 10:00:00,64.89,65.15,64.77,65.09,26087.0,59.4529,59.6911,59.3429,59.6361,26087.0
2023-03-13 10:05:00,65.07,65.31,64.87,65.2,26006.0,59.6178,59.8377,59.4345,59.7369,26006.0
2023-03-13 10:10:00,65.2,65.24,64.91,65.02,29479.0,59.7369,59.7735,59.4712,59.572,29479.0
2023-03-13 10:15:00,65.01,65.1,64.91,65.05,64780.0,59.5628,59.6453,59.4712,59.5995,64780.0
2023-03-13 10:20:00,65.03,65.24,64.92,64.98,52260.0,59.5811,59.7735,59.4804,59.5353,52260.0
2023-03-13 10:25:00,65.0,65.34,64.89,65.34,57203.0,59.5537,59.8652,59.4529,59.8652,57203.0
2023-03-13 10:30:00,65.35,65.56,65.27,65.48,83873.0,59.8743,60.0667,59.801,59.9934,83873.0
2023-03-13 10:35:00,65.48,65.58,65.36,65.52,40378.0,59.9934,60.0851,59.8835,60.0301,40378.0
2023-03-13 10:40:00,65.53,65.84,65.52,65.83,81387.0,60.0392,60.3233,60.0301,60.3141,81387.0
2023-03-13 10:45:00,65.82,65.94,65.61,65.85,57079.0,60.3049,60.4149,60.1125,60.3324,57079.0
2023-03-13 10:50:00,65.84,65.88,65.46,65.69,47402.0,60.3233,60.3599,59.9751,60.1858,47402.0
2023-03-13 10:55:00,65.71,66.1,65.68,66.06,49903.0,60.2042,60.5615,60.1767,60.5248,49903.0
2023-03-13 11:00:00,66.06,66.3,66.03,66.1,42316.0,60.5248,60.7447,60.4973,60.5615,42316.0
2023-03-13 11:05:00,66.1,66.19,66.0,66.09,41985.0,60.5615,60.6439,60.4699,60.5523,41985.0
2023-03-13 11:10:00,66.08,66.27,66.01,66.07,49607.0,60.5432,60.7172,60.479,60.534,49607.0
2023-03-13 11:15:00,66.08,66.24,66.02,66.07,35855.0,60.5432,60.6898,60.4882,60.534,35855.0
2023-03-13 11:20:00,66.08,66.17,65.93,66.05,40753.0,60.5432,60.6256,60.4057,60.5157,40753.0
2023-03-13 11:25:00,66.11,66.27,66.02,66.22,43281.0,60.5706,60.7172,60.4882,60.6714,43281.0
2023-03-13 11:30:00,66.23,66.25,65.85,65.85,56723.0,60.6806,60.6989,60.3324,60.3324,56723.0
2023-03-13 11:35:00,65.84,65.84,65.58,65.61,37741.0,60.3233,60.3233,60.0851,60.1125,37741.0
2023-03-13 11:40:00,65.63,65.75,65.52,65.65,23157.0,60.1309,60.2408,60.0301,60.1492,23157.0
2023-03-13 11:45:00,65.63,65.68,65.37,65.64,42512.0,60.1309,60.1767,59.8927,60.14,42512.0
2023-03-13 11:50:00,65.61,65.66,65.46,65.46,39187.0,60.1125,60.1584,59.9751,59.9751,39187.0
2023-03-13 11:55:00,65.43,65.72,65.36,65.64,50208.0,59.9476,60.2133,59.8835,60.14,50208.0
2023-03-13 12:00:00,65.67,65.92,65.52,65.67,34102.0,60.1675,60.3966,60.0301,60.1675,34102.0
2023-03-13 12:05:00,65.69,65.88,65.65,65.83,25270.0,60.1858,60.3599,60.1492,60.3141,25270.0
2023-03-13 12:10:00,65.83,65.88,65.6,65.74,30717.0,60.3141,60.3599,60.1034,60.2316,30717.0
2023-03-13 12:15:00,65.72,65.86,65.7,65.72,30301.0,60.2133,60.3416,60.195,60.2133,30301.0
2023-03-13 12:20:00,65.74,65.81,65.55,65.56,34412.0,60.2316,60.2958,60.0576,60.0667,34412.0
2023-03-13 12:25:00,65.54,65.8,65.54,65.78,24870.0,60.0484,60.2866,60.0484,60.2683,24870.0
2023-03-13 12:30:00,65.81,65.81,65.59,65.61,31867.0,60.2958,60.2958,60.0942,60.1125,31867.0
2023-03-13 12:35:00,65.59,65.75,65.54,65.66,27708.0,60.0942,60.2408,60.0484,60.1584,27708.0
2023-03-13 12:40:00,65.65,65.78,65.65,65.69,30974.0,60.1492,60.2683,60.1492,60.1858,30974.0
2023-03-13 12:45:00,65.66,65.69,65.37,65.43,46602.0,60.1584,60.1858,59.8927,59.9476,46602.0
2023-03-13 12:50:00,65.44,65.61,65.4,65.57,33354.0,59.9568,60.1125,59.9201,60.0759,33354.0
2023-03-13 12:55:00,65.58,65.69,65.51,65.63,106075.0,60.0851,60.1858,60.0209,60.1309,106075.0
2023-03-13 13:00:00,65.66,65.66,65.23,65.25,28878.0,60.1584,60.1584,59.7644,59.7827,28878.0
2023-03-13 13:05:00,65.25,65.37,65.2,65.35,23724.0,59.7827,59.8927,59.7369,59.8743,23724.0
2023-03-13 13:10:00,65.35,65.49,65.3,65.45,22933.0,59.8743,60.0026,59.8285,59.9659,22933.0
2023-03-13 13:15:00,65.45,65.49,65.35,65.45,22852.0,59.9659,60.0026,59.8743,59.9659,22852.0
2023-03-13 13:20:00,65.45,65.46,65.33,65.38,15354.0,59.9659,59.9751,59.856,59.9018,15354.0
2023-03-13 13:25:00,65.37,65.48,65.34,65.44,28716.0,59.8927,59.9934,59.8652,59.9568,28716.0
2023-03-13 13:30:00,65.44,65.47,65.38,65.4,24892.0,59.9568,59.9843,59.9018,59.9201,24892.0
2023-03-13 13:35:00,65.39,65.7,65.36,65.64,27501.0,59.911,60.195,59.8835,60.14,27501.0
2023-03-13 13:40:00,65.66,65.75,65.6,65.72,30909.0,60.1584,60.2408,60.1034,60.2133,30909.0
2023-03-13 13:45:00,65.73,65.74,65.63,65.67,16789.0,60.2225,60.2316,60.1309,60.1675,16789.0
2023-03-13 13:50:00,65.68,65.73,65.65,65.67,14744.0,60.1767,60.2225,60.1492,60.1675,14744.0
2023-03-13 13:55:00,65.66,65.76,65.62,65.65,30726.0,60.1584,60.25,60.1217,60.1492,30726.0
2023-03-13 14:00:00,65.65,65.79,65.6,65.73,41549.0,60.1492,60.2775,60.1034,60.2225,41549.0
2023-03-13 14:05:00,65.73,65.74,65.61,65.61,18517.0,60.2225,60.2316,60.1125,60.1125,18517.0
2023-03-13 14:10:00,65.61,65.67,65.53,65.57,38379.0,60.1125,60.1675,60.0392,60.0759,38379.0
2023-03-13 14:15:00,65.58,65.74,65.57,65.65,28851.0,60.0851,60.2316,60.0759,60.1492,28851.0
2023-03-13 14:20:00,65.65,65.67,65.51,65.61,27661.0,60.1492,60.1675,60.0209,60.1125,27661.0
2023-03-13 14:25:00,65.63,65.67,65.5,65.6,21280.0,60.1309,60.1675,60.0118,60.1034,21280.0
2023-03-13 14:30:00,65.61,65.77,65.6,65.7,36260.0,60.1125,60.2591,60.1034,60.195,36260.0
2023-03-13 14:35:00,65.7,65.71,65.61,65.65,40991.0,60.195,60.2042,60.1125,60.1492,40991.0
2023-03-13 14:40:00,65.66,65.83,65.62,65.76,41846.0,60.1584,60.3141,60.1217,60.25,41846.0
2023-03-13 14:45:00,65.75,65.81,65.71,65.77,62630.0,60.2408,60.2958,60.2042,60.2591,62630.0
2023-03-13 14:50:00,65.77,65.81,65.6,65.62,57195.0,60.2591,60.2958,60.1034,60.1217,57195.0
2023-03-13 14:55:00,65.62,65.62,65.36,65.39,45767.0,60.1217,60.1217,59.8835,59.911,45767.0
2023-03-13 15:00:00,65.39,65.47,65.23,65.27,44248.0,59.911,59.9843,59.7644,59.801,44248.0
2023-03-13 15:05:00,65.26,65.41,65.19,65.2,83632.0,59.7919,59.9293,59.7277,59.7369,83632.0
2023-03-13 15:10:00,65.2,65.33,65.2,65.25,29019.0,59.7369,59.856,59.7369,59.7827,29019.0
2023-03-13 15:15:00,65.27,65.34,65.2,65.26,33797.0,59.801,59.8652,59.7369,59.7919,33797.0
2023-03-13 15:20:00,65.24,65.24,65.1,65.14,58661.0,59.7735,59.7735,59.6453,59.6819,58661.0
2023-03-13 15:25:00,65.14,65.14,64.96,65.09,53297.0,59.6819,59.6819,59.517,59.6361,53297.0
2023-03-13 15:30:00,65.08,65.26,65.08,65.2,58531.0,59.627,59.7919,59.627,59.7369,58531.0
2023-03-13 15:35:00,65.19,65.31,65.15,65.31,38798.0,59.7277,59.8377,59.6911,59.8377,38798.0
2023-03-13 15:40:00,65.32,65.41,65.28,65.35,38918.0,59.8468,59.9293,59.8102,59.8743,38918.0
2023-03-13 15:45:00,65.37,65.4,65.26,65.31,58825.0,59.8927,59.9201,59.7919,59.8377,58825.0
2023-03-13 15:50:00,65.3,65.44,65.24,65.39,120307.0,59.8285,59.9568,59.7735,59.911,120307.0
2023-03-13 15:55:00,65.39,65.44,65.27,65.27,228369.0,59.911,59.9568,59.801,59.801,228369.0
2023-03-14 09:30:00,64.69,65.37,64.69,65.21,75892.0,59.7406,60.3686,59.7406,60.2208,75892.0
2023-03-14 09:35:00,65.23,65.32,65.11,65.11,32243.0,60.2393,60.3224,60.1285,60.1285,32243.0
2023-03-14 09:40:00,65.06,65.17,64.9,64.94,33914.0,60.0823,60.1839,59.9345,59.9715,33914.0
2023-03-14 09:45:00,64.94,64.96,64.79,64.85,87463.0,59.9715,59.9899,59.8329,59.8884,87463.0
2023-03-14 09:50:00,64.86,65.25,64.86,65.17,28093.0,59.8976,60.2578,59.8976,60.1839,28093.0
2023-03-14 09:55:00,65.17,65.23,65.02,65.07,37447.0,60.1839,60.2393,60.0453,60.0915,37447.0
2023-03-14 10:00:00,65.06,65.32,65.06,65.3,26089.0,60.0823,60.3224,60.0823,60.3039,26089.0
2023-03-14 10:05:00,65.29,65.43,65.23,65.42,26144.0,60.2947,60.424,60.2393,60.4147,26144.0
2023-03-14 10:10:00,65.45,65.65,65.34,65.62,22539.0,60.4424,60.6271,60.3409,60.5994,22539.0
2023-03-14 10:15:00,65.6,65.63,65.52,65.56,15072.0,60.581,60.6087,60.5071,60.544,15072.0
2023-03-14 10:20:00,65.59,65.63,65.55,65.56,17599.0,60.5717,60.6087,60.5348,60.544,17599.0
2023-03-14 10:25:00,65.55,65.56,65.44,65.47,16111.0,60.5348,60.544,60.4332,60.4609,16111.0
2023-03-14 10:30:00,65.5,65.65,65.45,65.57,47774.0,60.4886,60.6271,60.4424,60.5533,47774.0
2023-03-14 10:35:00,65.55,65.64,65.53,65.55,19800.0,60.5348,60.6179,60.5163,60.5348,19800.0
2023-03-14 10:40:00,65.52,65.55,65.44,65.44,25297.0,60.5071,60.5348,60.4332,60.4332,25297.0
2023-03-14 10:45:00,65.44,65.56,65.43,65.53,50870.0,60.4332,60.544,60.424,60.5163,50870.0
2023-03-14 10:50:00,65.53,65.69,65.52,65.64,25542.0,60.5163,60.6641,60.5071,60.6179,25542.0
2023-03-14 10:55:00,65.64,65.69,65.63,65.68,15419.0,60.6179,60.6641,60.6087,60.6549,15419.0
2023-03-14 11:00:00,65.69,65.79,65.66,65.74,14848.0,60.6641,60.7564,60.6364,60.7103,14848.0
2023-03-14 11:05:00,65.75,65.93,65.75,65.87,11643.0,60.7195,60.8857,60.7195,60.8303,11643.0
2023-03-14 11:10:00,65.87,65.9,65.68,65.76,9059.0,60.8303,60.858,60.6549,60.7287,9059.0
2023-03-14 11:15:00,65.77,65.81,65.71,65.8,22286.0,60.738,60.7749,60.6826,60.7657,22286.0
2023-03-14 11:20:00,65.8,65.81,65.72,65.73,10713.0,60.7657,60.7749,60.6918,60.701,10713.0
2023-03-14 11:25:00,65.71,65.78,65.63,65.63,19048.0,60.6826,60.7472,60.6087,60.6087,19048.0
2023-03-14 11:30:00,65.62,65.72,65.61,65.67,13802.0,60.5994,60.6918,60.5902,60.6456,13802.0
2023-03-14 11:35:00,65.69,65.74,65.65,65.72,13646.0,60.6641,60.7103,60.6271,60.6918,13646.0
2023-03-14 11:40:00,65.72,65.72,65.65,65.69,13163.0,60.6918,60.6918,60.6271,60.6641,13163.0
2023-03-14 11:45:00,65.69,65.69,65.58,65.66,27308.0,60.6641,60.6641,60.5625,60.6364,27308.0
2023-03-14 11:50:00,65.67,65.76,65.67,65.76,13813.0,60.6456,60.7287,60.6456,60.7287,13813.0
2023-03-14 11:55:00,65.76,65.76,65.7,65.7,9869.0,60.7287,60.7287,60.6733,60.6733,9869.0
2023-03-14 12:00:00,65.71,65.73,65.6,65.64,19699.0,60.6826,60.701,60.581,60.6179,19699.0
2023-03-14 12:05:00,65.63,65.66,65.57,65.62,12452.0,60.6087,60.6364,60.5533,60.5994,12452.0
2023-03-14 12:10:00,65.64,65.65,65.59,65.59,13864.0,60.6179,60.6271,60.5717,60.5717,13864.0
2023-03-14 12:15:00,65.59,65.63,65.55,65.6,20950.0,60.5717,60.6087,60.5348,60.581,20950.0
2023-03-14 12:20:00,65.61,65.62,65.54,65.59,15099.0,60.5902,60.5994,60.5256,60.5717,15099.0
2023-03-14 12:25:00,65.59,65.6,65.51,65.51,13339.0,60.5717,60.581,60.4979,60.4979,13339.0
2023-03-14 12:30:00,65.52,65.6,65.48,65.6,14540.0,60.5071,60.581,60.4702,60.581,14540.0
2023-03-14 12:35:00,65.61,65.7,65.58,65.7,22502.0,60.5902,60.6733,60.5625,60.6733,22502.0
2023-03-14 12:40:00,65.7,65.7,65.6,65.7,18870.0,60.6733,60.6733,60.581,60.6733,18870.0
2023-03-14 12:45:00,65.7,65.78,65.67,65.76,21847.0,60.6733,60.7472,60.6456,60.7287,21847.0
2023-03-14 12:50:00,65.75,65.77,65.63,65.67,12243.0,60.7195,60.738,60.6087,60.6456,12243.0
2023-03-14 12:55:00,65.66,65.69,65.6,65.6,70781.0,60.6364,60.6641,60.581,60.581,70781.0
2023-03-14 13:00:00,65.59,65.64,65.5,65.51,17530.0,60.5717,60.6179,60.4886,60.4979,17530.0
2023-03-14 13:05:00,65.5,65.5,65.38,65.42,23822.0,60.4886,60.4886,60.3778,60.4147,23822.0
2023-03-14 13:10:00,65.42,65.44,65.31,65.31,21172.0,60.4147,60.4332,60.3132,60.3132,21172.0
2023-03-14 13:15:00,65.31,65.33,65.19,65.21,30620.0,60.3132,60.3316,60.2023,60.2208,30620.0
2023-03-14 13:20:00,65.18,65.18,65.04,65.17,17917.0,60.1931,60.1931,60.0638,60.1839,17917.0
2023-03-14 13:25:00,65.17,65.27,65.12,65.14,23893.0,60.1839,60.2762,60.1377,60.1562,23893.0
2023-03-14 13:30:00,65.11,65.17,65.09,65.14,15909.0,60.1285,60.1839,60.11,60.1562,15909.0
2023-03-14 13:35:00,65.14,65.19,65.09,65.12,19072.0,60.1562,60.2023,60.11,60.1377,19072.0
2023-03-14 13:40:00,65.11,65.14,65.01,65.03,25729.0,60.1285,60.1562,60.0361,60.0546,25729.0
2023-03-14 13:45:00,65.03,65.1,65.0,65.04,34264.0,60.0546,60.1192,60.0269,60.0638,34264.0
2023-03-14 13:50:00,65.04,65.05,64.94,64.98,13899.0,60.0638,60.0731,59.9715,60.0084,13899.0
2023-03-14 13:55:00,64.97,65.04,64.92,65.02,12529.0,59.9992,60.0638,59.953,60.0453,12529.0
2023-03-14 14:00:00,65.03,65.13,65.03,65.05,23052.0,60.0546,60.1469,60.0546,60.0731,23052.0
2023-03-14 14:05:00,65.05,65.08,64.95,65.05,15189.0,60.0731,60.1008,59.9807,60.0731,15189.0
2023-03-14 14:10:00,65.05,65.1,64.99,65.01,15284.0,60.0731,60.1192,60.0176,60.0361,15284.0
2023-03-14 14:15:00,65.01,65.02,64.81,64.86,12596.0,60.0361,60.0453,59.8514,59.8976,12596.0
2023-03-14 14:20:00,64.85,64.91,64.81,64.86,14217.0,59.8884,59.9438,59.8514,59.8976,14217.0
2023-03-14 14:25:00,64.86,65.07,64.85,65.02,21881.0,59.8976,60.0915,59.8884,60.0453,21881.0
2023-03-14 14:30:00,65.02,65.13,64.99,65.11,24952.0,60.0453,60.1469,60.0176,60.1285,24952.0
2023-03-14 14:35:00,65.12,65.12,65.05,65.1,16066.0,60.1377,60.1377,60.0731,60.1192,16066.0
2023-03-14 14:40:00,65.09,65.11,65.02,65.03,9494.0,60.11,60.1285,60.0453,60.0546,9494.0
2023-03-14 14:45:00,65.03,65.17,65.01,65.1,65205.0,60.0546,60.1839,60.0361,60.1192,65205.0
2023-03-14 14:50:00,65.09,65.17,65.05,65.12,8872.0,60.11,60.1839,60.0731,60.1377,8872.0
2023-03-14 14:55:00,65.09,65.1,65.0,65.01,11924.0,60.11,60.1192,60.0269,60.0361,11924.0
2023-03-14 15:00:00,65.02,65.16,65.02,65.08,12263.0,60.0453,60.1746,60.0453,60.1008,12263.0
2023-03-14 15:05:00,65.06,65.12,64.96,65.01,13170.0,60.0823,60.1377,59.9899,60.0361,13170.0
2023-03-14 15:10:00,64.99,64.99,64.87,64.88,19388.0,60.0176,60.0176,59.9068,59.9161,19388.0
2023-03-14 15:15:00,64.89,65.04,64.86,65.03,29364.0,59.9253,60.0638,59.8976,60.0546,29364.0
2023-03-14 15:20:00,65.03,65.04,64.89,64.9,25914.0,60.0546,60.0638,59.9253,59.9345,25914.0
2023-03-14 15:25:00,64.91,65.05,64.89,65.05,29473.0,59.9438,60.0731,59.9253,60.0731,29473.0
2023-03-14 15:30:00,65.05,65.2,65.04,65.17,24042.0,60.0731,60.2116,60.0638,60.1839,24042.0
2023-03-14 15:35:00,65.2,65.32,65.2,65.2,25864.0,60.2116,60.3224,60.2116,60.2116,25864.0
2023-03-14 15:40:00,65.2,65.28,65.17,65.26,28149.0,60.2116,60.2855,60.1839,60.267,28149.0
2023-03-14 15:45:00,65.26,65.32,65.21,65.28,31596.0,60.267,60.3224,60.2208,60.2855,31596.0
2023-03-14 15:50:00,65.28,65.41,65.25,65.33,103178.0,60.2855,60.4055,60.2578,60.3316,103178.0
2023-03-14 15:55:00,65.32,65.51,65.31,65.48,230199.0,60.3224,60.4979,60.3132,60.4702,230199.0
2023-03-15 09:30:00,65.01,65.74,65.01,65.57,83334.0,60.0361,60.7103,60.0361,60.5533,83334.0
2023-03-15 09:35:00,65.58,65.79,65.45,65.79,49299.0,60.5625,60.7564,60.4424,60.7564,49299.0
2023-03-15 09:40:00,65.84,66.15,65.8,66.06,48219.0,60.8026,61.0889,60.7657,61.0058,48219.0
2023-03-15 09:45:00,66.11,66.4,66.07,66.31,49532.0,61.052,61.3198,61.015,61.2367,49532.0
2023-03-15 09:50:00,66.31,66.59,66.26,66.49,42007.0,61.2367,61.4952,61.1905,61.4029,42007.0
2023-03-15 09:55:00,66.45,66.46,65.98,65.98,32562.0,61.3659,61.3752,60.9319,60.9319,32562.0
2023-03-15 10:00:00,65.97,66.15,65.78,66.14,27374.0,60.9227,61.0889,60.7472,61.0797,27374.0
2023-03-15 10:05:00,66.14,66.48,66.1,66.39,38022.0,61.0797,61.3936,61.0427,61.3105,38022.0
2023-03-15 10:10:00,66.41,66.56,66.37,66.39,31870.0,61.329,61.4675,61.2921,61.3105,31870.0
2023-03-15 10:15:00,66.36,66.47,66.25,66.4,34027.0,61.2828,61.3844,61.1812,61.3198,34027.0
2023-03-15 10:20:00,66.42,66.59,66.41,66.54,20314.0,61.3382,61.4952,61.329,61.4491,20314.0
2023-03-15 10:25:00,66.52,66.65,66.44,66.59,122054.0,61.4306,61.5506,61.3567,61.4952,122054.0
2023-03-15 10:30:00,66.59,66.87,66.51,66.85,201421.0,61.4952,61.7538,61.4213,61.7353,201421.0
2023-03-15 10:35:00,66.85,66.97,66.71,66.79,76465.0,61.7353,61.8462,61.606,61.6799,76465.0
2023-03-15 10:40:00,66.77,66.84,66.65,66.83,43655.0,61.6615,61.7261,61.5506,61.7169,43655.0
2023-03-15 10:45:00,66.84,66.95,66.79,66.92,42332.0,61.7261,61.8277,61.6799,61.8,42332.0
2023-03-15 10:50:00,66.95,67.34,66.83,67.28,41677.0,61.8277,62.1878,61.7169,62.1324,41677.0
2023-03-15 10:55:00,67.31,67.42,67.24,67.33,49549.0,62.1601,62.2617,62.0955,62.1786,49549.0
2023-03-15 11:00:00,67.34,67.51,67.29,67.32,39563.0,62.1878,62.3448,62.1417,62.1694,39563.0
2023-03-15 11:05:00,67.28,67.37,67.23,67.31,25401.0,62.1324,62.2156,62.0863,62.1601,25401.0
2023-03-15 11:10:00,67.29,67.4,67.26,67.39,31934.0,62.1417,62.2433,62.114,62.234,31934.0
2023-03-15 11:15:00,67.38,67.4,67.18,67.21,30139.0,62.2248,62.2433,62.0401,62.0678,30139.0
2023-03-15 11:20:00,67.22,67.25,66.96,66.99,44345.0,62.077,62.1047,61.8369,61.8646,44345.0
2023-03-15 11:25:00,67.01,67.1,66.97,67.06,18025.0,61.8831,61.9662,61.8462,61.9293,18025.0
2023-03-15 11:30:00,67.06,67.13,67.04,67.08,22425.0,61.9293,61.9939,61.9108,61.9477,22425.0
2023-03-15 11:35:00,67.06,67.1,66.95,66.97,16774.0,61.9293,61.9662,61.8277,61.8462,16774.0
2023-03-15 11:40:00,66.96,67.17,66.96,67.08,32821.0,61.8369,62.0309,61.8369,61.9477,32821.0
2023-03-15 11:45:00,67.08,67.19,66.95,66.99,17589.0,61.9477,62.0493,61.8277,61.8646,17589.0
2023-03-15 11:50:00,67.01,67.01,66.9,67.0,18329.0,61.8831,61.8831,61.7815,61.8739,18329.0
2023-03-15 11:55:00,66.99,67.09,66.95,67.05,17121.0,61.8646,61.957,61.8277,61.92,17121.0
2023-03-15 12:00:00,67.05,67.14,66.91,66.92,13541.0,61.92,62.0031,61.7907,61.8,13541.0
2023-03-15 12:05:00,66.91,67.04,66.86,67.03,27527.0,61.7907,61.9108,61.7446,61.9016,27527.0
2023-03-15 12:10:00,67.04,67.05,66.9,67.05,22620.0,61.9108,61.92,61.7815,61.92,22620.0
2023-03-15 12:15:00,67.03,67.18,67.03,67.14,36049.0,61.9016,62.0401,61.9016,62.0031,36049.0
2023-03-15 12:20:00,67.14,67.17,67.07,67.17,34776.0,62.0031,62.0309,61.9385,62.0309,34776.0
2023-03-15 12:25:00,67.17,67.27,67.15,67.27,19778.0,62.0309,62.1232,62.0124,62.1232,19778.0
2023-03-15 12:30:00,67.28,67.42,67.28,67.33,21730.0,62.1324,62.2617,62.1324,62.1786,21730.0
2023-03-15 12:35:00,67.32,67.33,67.22,67.32,16629.0,62.1694,62.1786,62.077,62.1694,16629.0
2023-03-15 12:40:00,67.33,67.33,67.19,67.24,20371.0,62.1786,62.1786,62.0493,62.0955,20371.0
2023-03-15 12:45:00,67.23,67.27,67.18,67.23,20526.0,62.0863,62.1232,62.0401,62.0863,20526.0
2023-03-15 12:50:00,67.22,67.23,66.97,67.0,22442.0,62.077,62.0863,61.8462,61.8739,22442.0
2023-03-15 12:55:00,66.98,67.02,66.89,66.94,14143.0,61.8554,61.8923,61.7723,61.8185,14143.0
2023-03-15 13:00:00,66.9,66.91,66.85,66.88,13726.0,61.7815,61.7907,61.7353,61.763,13726.0
2023-03-15 13:05:00,66.88,66.96,66.81,66.83,17605.0,61.763,61.8369,61.6984,61.7169,17605.0
2023-03-15 13:10:00,66.84,66.89,66.71,66.73,19393.0,61.7261,61.7723,61.606,61.6245,19393.0
2023-03-15 13:15:00,66.74,66.89,66.72,66.85,15675.0,61.6338,61.7723,61.6153,61.7353,15675.0
2023-03-15 13:20:00,66.86,67.0,66.81,67.0,9483.0,61.7446,61.8739,61.6984,61.8739,9483.0
2023-03-15 13:25:00,67.01,67.13,66.99,67.11,11156.0,61.8831,61.9939,61.8646,61.9754,11156.0
2023-03-15 13:30:00,67.08,67.08,66.84,66.89,12737.0,61.9477,61.9477,61.7261,61.7723,12737.0
2023-03-15 13:35:00,66.92,66.99,66.9,66.93,27389.0,61.8,61.8646,61.7815,61.8092,27389.0
2023-03-15 13:40:00,66.95,67.02,66.92,67.02,17127.0,61.8277,61.8923,61.8,61.8923,17127.0
2023-03-15 13:45:00,67.01,67.1,66.99,67.07,26334.0,61.8831,61.9662,61.8646,61.9385,26334.0
2023-03-15 13:50:00,67.06,67.23,67.06,67.23,11144.0,61.9293,62.0863,61.9293,62.0863,11144.0
2023-03-15 13:55:00,67.22,67.31,67.18,67.25,20771.0,62.077,62.1601,62.0401,62.1047,20771.0
2023-03-15 14:00:00,67.24,67.24,67.05,67.13,17107.0,62.0955,62.0955,61.92,61.9939,17107.0
2023-03-15 14:05:00,67.08,67.16,67.04,67.15,17069.0,61.9477,62.0216,61.9108,62.0124,17069.0
2023-03-15 14:10:00,67.16,67.24,67.14,67.22,9742.0,62.0216,62.0955,62.0031,62.077,9742.0
2023-03-15 14:15:00,67.2,67.49,67.19,67.49,19663.0,62.0586,62.3264,62.0493,62.3264,19663.0
2023-03-15 14:20:00,67.44,67.52,67.37,67.48,23731.0,62.2802,62.3541,62.2156,62.3171,23731.0
2023-03-15 14:25:00,67.48,67.77,67.44,67.45,55260.0,62.3171,62.5849,62.2802,62.2894,55260.0
2023-03-15 14:30:00,67.48,67.56,67.39,67.5,33431.0,62.3171,62.391,62.234,62.3356,33431.0
2023-03-15 14:35:00,67.48,67.6,67.44,67.48,20218.0,62.3171,62.428,62.2802,62.3171,20218.0
2023-03-15 14:40:00,67.43,67.5,67.41,67.45,18051.0,62.271,62.3356,62.2525,62.2894,18051.0
2023-03-15 14:45:00,67.4,67.41,67.11,67.12,17312.0,62.2433,62.2525,61.9754,61.9847,17312.0
2023-03-15 14:50:00,67.12,67.17,66.97,67.14,19917.0,61.9847,62.0309,61.8462,62.0031,19917.0
2023-03-15 14:55:00,67.14,67.17,67.05,67.12,14481.0,62.0031,62.0309,61.92,61.9847,14481.0
2023-03-15 15:00:00,67.13,67.18,66.92,66.97,26324.0,61.9939,62.0401,61.8,61.8462,26324.0
2023-03-15 15:05:00,66.97,67.1,66.85,66.88,33589.0,61.8462,61.9662,61.7353,61.763,33589.0
2023-03-15 15:10:00,66.88,67.07,66.84,67.04,18464.0,61.763,61.9385,61.7261,61.9108,18464.0
2023-03-15 15:15:00,67.06,67.16,67.06,67.09,23971.0,61.9293,62.0216,61.9293,61.957,23971.0
2023-03-15 15:20:00,67.08,67.28,67.06,67.23,25642.0,61.9477,62.1324,61.9293,62.0863,25642.0
2023-03-15 15:25:00,67.23,67.27,67.11,67.17,31643.0,62.0863,62.1232,61.9754,62.0309,31643.0
2023-03-15 15:30:00,67.17,67.22,67.08,67.1,27769.0,62.0309,62.077,61.9477,61.9662,27769.0
2023-03-15 15:35:00,67.11,67.13,66.92,67.01,24760.0,61.9754,61.9939,61.8,61.8831,24760.0
2023-03-15 15:40:00,67.0,67.14,66.9,67.13,100268.0,61.8739,62.0031,61.7815,61.9939,100268.0
2023-03-15 15:45:00,67.13,67.22,67.09,67.13,96276.0,61.9939,62.077,61.957,61.9939,96276.0
2023-03-15 15:50:00,67.11,67.13,66.95,67.03,78694.0,61.9754,61.9939,61.8277,61.9016,78694.0
2023-03-15 15:55:00,67.02,67.33,67.02,67.32,273469.0,61.8923,62.1786,61.8923,62.1694,273469.0
2023-03-16 09:30:00,67.04,67.5,66.88,67.44,48345.0,61.9108,62.3356,61.763,62.2802,48345.0
2023-03-16 09:35:00,67.43,67.48,67.05,67.15,32274.0,62.271,62.3171,61.92,62.0124,32274.0
2023-03-16 09:40:00,67.14,67.46,67.06,67.19,26812.0,62.0031,62.2987,61.9293,62.0493,26812.0
2023-03-16 09:45:00,67.22,67.48,67.21,67.45,27705.0,62.077,62.3171,62.0678,62.2894,27705.0
2023-03-16 09:50:00,67.42,67.47,67.13,67.26,16830.0,62.2617,62.3079,61.9939,62.114,16830.0
2023-03-16 09:55:00,67.22,67.53,67.22,67.51,59510.0,62.077,62.3633,62.077,62.3448,59510.0
2023-03-16 10:00:00,67.51,67.58,67.4,67.46,34172.0,62.3448,62.4095,62.2433,62.2987,34172.0
2023-03-16 10:05:00,67.46,67.52,67.19,67.22,33789.0,62.2987,62.3541,62.0493,62.077,33789.0
2023-03-16 10:10:00,67.22,67.28,67.07,67.22,23738.0,62.077,62.1324,61.9385,62.077,23738.0
2023-03-16 10:15:00,67.22,67.45,67.21,67.39,46231.0,62.077,62.2894,62.0678,62.234,46231.0
2023-03-16 10:20:00,67.38,67.48,67.24,67.46,32947.0,62.2248,62.3171,62.0955,62.2987,32947.0
2023-03-16 10:25:00,67.48,67.57,67.45,67.48,18232.0,62.3171,62.4002,62.2894,62.3171,18232.0
2023-03-16 10:30:00,67.47,67.52,67.34,67.42,18198.0,62.3079,62.3541,62.1878,62.2617,18198.0
2023-03-16 10:35:00,67.43,67.44,67.31,67.34,20752.0,62.271,62.2802,62.1601,62.1878,20752.0
2023-03-16 10:40:00,67.34,67.46,67.3,67.35,34622.0,62.1878,62.2987,62.1509,62.1971,34622.0
2023-03-16 10:45:00,67.34,67.4,67.22,67.32,45247.0,62.1878,62.2433,62.077,62.1694,45247.0
2023-03-16 10:50:00,67.32,67.46,67.24,67.42,26093.0,62.1694,62.2987,62.0955,62.2617,26093.0
2023-03-16 10:55:00,67.45,67.68,67.45,67.52,36712.0,62.2894,62.5018,62.2894,62.3541,36712.0
2023-03-16 11:00:00,67.52,67.57,67.39,67.57,12271.0,62.3541,62.4002,62.234,62.4002,12271.0
2023-03-16 11:05:00,67.58,67.81,67.57,67.72,24091.0,62.4095,62.6219,62.4002,62.5388,24091.0
2023-03-16 11:10:00,67.74,67.92,67.64,67.9,20895.0,62.5572,62.7235,62.4649,62.705,20895.0
2023-03-16 11:15:00,67.9,68.03,67.87,68.03,28429.0,62.705,62.8251,62.6773,62.8251,28429.0
2023-03-16 11:20:00,68.02,68.04,67.92,67.93,26800.0,62.8158,62.8343,62.7235,62.7327,26800.0
2023-03-16 11:25:00,67.93,68.15,67.92,68.06,32826.0,62.7327,62.9359,62.7235,62.8528,32826.0
2023-03-16 11:30:00,68.09,68.14,68.01,68.02,18057.0,62.8805,62.9266,62.8066,62.8158,18057.0
2023-03-16 11:35:00,68.02,68.15,68.02,68.09,14610.0,62.8158,62.9359,62.8158,62.8805,14610.0
2023-03-16 11:40:00,68.11,68.26,68.11,68.19,50059.0,62.8989,63.0375,62.8989,62.9728,50059.0
2023-03-16 11:45:00,68.18,68.18,67.95,67.95,28001.0,62.9636,62.9636,62.7512,62.7512,28001.0
2023-03-16 11:50:00,67.94,67.94,67.78,67.84,33986.0,62.7419,62.7419,62.5942,62.6496,33986.0
2023-03-16 11:55:00,67.84,67.84,67.66,67.66,32252.0,62.6496,62.6496,62.4834,62.4834,32252.0
2023-03-16 12:00:00,67.65,67.67,67.34,67.39,14392.0,62.4741,62.4926,62.1878,62.234,14392.0
2023-03-16 12:05:00,67.39,67.45,67.27,67.4,30863.0,62.234,62.2894,62.1232,62.2433,30863.0
2023-03-16 12:10:00,67.39,67.52,67.37,67.52,13443.0,62.234,62.3541,62.2156,62.3541,13443.0
2023-03-16 12:15:00,67.54,67.55,67.42,67.44,10022.0,62.3725,62.3818,62.2617,62.2802,10022.0
2023-03-16 12:20:00,67.44,67.51,67.42,67.5,14901.0,62.2802,62.3448,62.2617,62.3356,14901.0
2023-03-16 12:25:00,67.5,67.5,67.36,67.37,11080.0,62.3356,62.3356,62.2063,62.2156,11080.0
2023-03-16 12:30:00,67.36,67.37,67.14,67.16,13049.0,62.2063,62.2156,62.0031,62.0216,13049.0
2023-03-16 12:35:00,67.15,67.19,66.99,67.09,19488.0,62.0124,62.0493,61.8646,61.957,19488.0
2023-03-16 12:40:00,67.09,67.1,66.83,66.9,27939.0,61.957,61.9662,61.7169,61.7815,27939.0
2023-03-16 12:45:00,66.91,67.07,66.91,67.06,19996.0,61.7907,61.9385,61.7907,61.9293,19996.0
2023-03-16 12:50:00,67.1,67.23,66.92,66.94,44750.0,61.9662,62.0863,61.8,61.8185,44750.0
2023-03-16 12:55:00,66.94,67.0,66.88,66.95,9997.0,61.8185,61.8739,61.763,61.8277,9997.0
2023-03-16 13:00:00,66.93,67.11,66.9,67.11,23634.0,61.8092,61.9754,61.7815,61.9754,23634.0
2023-03-16 13:05:00,67.1,67.14,67.0,67.02,16439.0,61.9662,62.0031,61.8739,61.8923,16439.0
2023-03-16 13:10:00,67.02,67.16,67.01,67.09,14354.0,61.8923,62.0216,61.8831,61.957,14354.0
2023-03-16 13:15:00,67.09,67.1,66.94,66.98,24648.0,61.957,61.9662,61.8185,61.8554,24648.0
2023-03-16 13:20:00,66.99,67.11,66.99,67.07,12838.0,61.8646,61.9754,61.8646,61.9385,12838.0
2023-03-16 13:25:00,67.07,67.07,66.96,67.0,11371.0,61.9385,61.9385,61.8369,61.8739,11371.0
2023-03-16 13:30:00,67.0,67.05,66.94,66.94,14699.0,61.8739,61.92,61.8185,61.8185,14699.0
2023-03-16 13:35:00,66.95,67.06,66.92,67.06,18057.0,61.8277,61.9293,61.8,61.9293,18057.0
2023-03-16 13:40:00,67.06,67.2,67.05,67.11,117080.0,61.9293,62.0586,61.92,61.9754,117080.0
2023-03-16 13:45:00,67.11,67.21,67.07,67.2,21838.0,61.9754,62.0678,61.9385,62.0586,21838.0
2023-03-16 13:50:00,67.18,67.37,67.11,67.37,22021.0,62.0401,62.2156,61.9754,62.2156,22021.0
2023-03-16 13:55:00,67.37,67.38,67.27,67.36,19093.0,62.2156,62.2248,62.1232,62.2063,19093.0
2023-03-16 14:00:00,67.36,67.4,67.3,67.33,12558.0,62.2063,62.2433,62.1509,62.1786,12558.0
2023-03-16 14:05:00,67.32,67.34,67.15,67.26,11366.0,62.1694,62.1878,62.0124,62.114,11366.0
2023-03-16 14:10:00,67.26,67.27,67.14,67.14,12007.0,62.114,62.1232,62.0031,62.0031,12007.0
2023-03-16 14:15:00,67.14,67.16,67.07,67.15,17217.0,62.0031,62.0216,61.9385,62.0124,17217.0
2023-03-16 14:20:00,67.16,67.16,67.01,67.03,20418.0,62.0216,62.0216,61.8831,61.9016,20418.0
2023-03-16 14:25:00,67.02,67.08,67.02,67.05,11162.0,61.8923,61.9477,61.8923,61.92,11162.0
2023-03-16 14:30:00,67.03,67.05,66.91,66.94,24955.0,61.9016,61.92,61.7907,61.8185,24955.0
2023-03-16 14:35:00,66.94,67.04,66.94,66.98,19002.0,61.8185,61.9108,61.8185,61.8554,19002.0
2023-03-16 14:40:00,66.98,67.14,66.97,67.12,27566.0,61.8554,62.0031,61.8462,61.9847,27566.0
2023-03-16 14:45:00,67.12,67.27,67.1,67.2,13592.0,61.9847,62.1232,61.9662,62.0586,13592.0
2023-03-16 14:50:00,67.21,67.24,67.14,67.18,29649.0,62.0678,62.0955,62.0031,62.0401,29649.0
2023-03-16 14:55:00,67.19,67.37,67.16,67.37,19447.0,62.0493,62.2156,62.0216,62.2156,19447.0
2023-03-16 15:00:00,67.39,67.4,67.27,67.32,21424.0,62.234,62.2433,62.1232,62.1694,21424.0
2023-03-16 15:05:00,67.32,67.33,67.15,67.16,26241.0,62.1694,62.1786,62.0124,62.0216,26241.0
2023-03-16 15:10:00,67.16,67.26,67.14,67.18,22468.0,62.0216,62.114,62.0031,62.0401,22468.0
2023-03-16 15:15:00,67.17,67.24,67.14,67.16,34575.0,62.0309,62.0955,62.0031,62.0216,34575.0
2023-03-16 15:20:00,67.15,67.18,67.09,67.15,24969.0,62.0124,62.0401,61.957,62.0124,24969.0
2023-03-16 15:25:00,67.16,67.19,67.05,67.17,19389.0,62.0216,62.0493,61.92,62.0309,19389.0
2023-03-16 15:30:00,67.17,67.19,67.09,67.16,41589.0,62.0309,62.0493,61.957,62.0216,41589.0
2023-03-16 15:35:00,67.15,67.2,67.06,67.13,37241.0,62.0124,62.0586,61.9293,61.9939,37241.0
2023-03-16 15:40:00,67.13,67.25,67.1,67.24,31420.0,61.9939,62.1047,61.9662,62.0955,31420.0
2023-03-16 15:45:00,67.23,67.26,67.16,67.26,57618.0,62.0863,62.114,62.0216,62.114,57618.0
2023-03-16 15:50:00,67.27,67.39,67.18,67.28,122533.0,62.1232,62.234,62.0401,62.1324,122533.0
2023-03-16 15:55:00,67.28,67.32,67.22,67.23,284514.0,62.1324,62.1694,62.077,62.0863,284514.0
2023-03-17 09:30:00,66.43,66.8,66.01,66.59,1145761.0,61.3475,61.6892,60.9596,61.4952,1145761.0
2023-03-17 09:35:00,66.65,66.68,66.31,66.41,40252.0,61.5506,61.5783,61.2367,61.329,40252.0
2023-03-17 09:40:00,66.42,66.83,66.39,66.68,23190.0,61.3382,61.7169,61.3105,61.5783,23190.0
2023-03-17 09:45:00,66.66,66.85,66.53,66.63,59372.0,61.5599,61.7353,61.4398,61.5322,59372.0
2023-03-17 09:50:00,66.64,66.66,66.28,66.35,34435.0,61.5414,61.5599,61.2089,61.2736,34435.0
2023-03-17 09:55:00,66.34,66.46,66.24,66.25,23224.0,61.2644,61.3752,61.172,61.1812,23224.0
2023-03-17 10:00:00,66.27,66.41,66.26,66.34,41344.0,61.1997,61.329,61.1905,61.2644,41344.0
2023-03-17 10:05:00,66.36,66.37,65.98,66.02,19283.0,61.2828,61.2921,60.9319,60.9688,19283.0
2023-03-17 10:10:00,66.0,66.02,65.75,65.92,38308.0,60.9504,60.9688,60.7195,60.8765,38308.0
2023-03-17 10:15:00,65.93,66.21,65.93,66.18,110462.0,60.8857,61.1443,60.8857,61.1166,110462.0
2023-03-17 10:20:00,66.14,66.16,65.89,65.89,35366.0,61.0797,61.0981,60.8488,60.8488,35366.0
2023-03-17 10:25:00,65.88,66.04,65.81,65.98,18348.0,60.8396,60.9873,60.7749,60.9319,18348.0
2023-03-17 10:30:00,66.01,66.07,65.91,65.94,41762.0,60.9596,61.015,60.8673,60.895,41762.0
2023-03-17 10:35:00,65.95,66.11,65.92,66.1,20872.0,60.9042,61.052,60.8765,61.0427,20872.0
2023-03-17 10:40:00,66.11,66.22,66.08,66.12,159399.0,61.052,61.1535,61.0242,61.0612,159399.0
2023-03-17 10:45:00,66.18,66.31,66.15,66.19,13420.0,61.1166,61.2367,61.0889,61.1258,13420.0
2023-03-17 10:50:00,66.13,66.2,66.06,66.17,14798.0,61.0704,61.1351,61.0058,61.1074,14798.0
2023-03-17 10:55:00,66.17,66.26,66.16,66.22,17883.0,61.1074,61.1905,61.0981,61.1535,17883.0
2023-03-17 11:00:00,66.22,66.34,66.21,66.34,12923.0,61.1535,61.2644,61.1443,61.2644,12923.0
2023-03-17 11:05:00,66.35,66.49,66.32,66.43,10976.0,61.2736,61.4029,61.2459,61.3475,10976.0
2023-03-17 11:10:00,66.42,66.48,66.4,66.48,9413.0,61.3382,61.3936,61.3198,61.3936,9413.0
2023-03-17 11:15:00,66.48,66.56,66.48,66.5,25666.0,61.3936,61.4675,61.3936,61.4121,25666.0
2023-03-17 11:20:00,66.5,66.61,66.5,66.59,28006.0,61.4121,61.5137,61.4121,61.4952,28006.0
2023-03-17 11:25:00,66.58,66.61,66.46,66.59,26839.0,61.486,61.5137,61.3752,61.4952,26839.0
2023-03-17 11:30:00,66.59,66.83,66.58,66.82,15128.0,61.4952,61.7169,61.486,61.7076,15128.0
2023-03-17 11:35:00,66.81,66.89,66.63,66.67,17902.0,61.6984,61.7723,61.5322,61.5691,17902.0
2023-03-17 11:40:00,66.68,66.79,66.66,66.78,32170.0,61.5783,61.6799,61.5599,61.6707,32170.0
2023-03-17 11:45:00,66.78,66.92,66.78,66.89,24646.0,61.6707,61.8,61.6707,61.7723,24646.0
2023-03-17 11:50:00,66.89,66.92,66.73,66.73,20220.0,61.7723,61.8,61.6245,61.6245,20220.0
2023-03-17 11:55:00,66.73,66.73,66.61,66.67,29867.0,61.6245,61.6245,61.5137,61.5691,29867.0
2023-03-17 12:00:00,66.67,66.75,66.63,66.67,17038.0,61.5691,61.643,61.5322,61.5691,17038.0
2023-03-17 12:05:00,66.66,66.74,66.61,66.73,18667.0,61.5599,61.6338,61.5137,61.6245,18667.0
2023-03-17 12:10:00,66.72,66.8,66.68,66.79,19648.0,61.6153,61.6892,61.5783,61.6799,19648.0
2023-03-17 12:15:00,66.8,66.91,66.79,66.85,17359.0,61.6892,61.7907,61.6799,61.7353,17359.0
2023-03-17 12:20:00,66.85,66.86,66.74,66.8,25293.0,61.7353,61.7446,61.6338,61.6892,25293.0
2023-03-17 12:25:00,66.81,66.96,66.81,66.95,16529.0,61.6984,61.8369,61.6984,61.8277,16529.0
2023-03-17 12:30:00,66.92,67.01,66.82,66.84,28210.0,61.8,61.8831,61.7076,61.7261,28210.0
2023-03-17 12:35:00,66.84,66.89,66.83,66.86,9729.0,61.7261,61.7723,61.7169,61.7446,9729.0
2023-03-17 12:40:00,66.87,66.91,66.84,66.9,13231.0,61.7538,61.7907,61.7261,61.7815,13231.0
2023-03-17 12:45:00,66.88,66.91,66.85,66.85,16440.0,61.763,61.7907,61.7353,61.7353,16440.0
2023-03-17 12:50:00,66.84,66.92,66.76,66.77,101465.0,61.7261,61.8,61.6522,61.6615,101465.0
2023-03-17 12:55:00,66.75,66.78,66.69,66.73,11129.0,61.643,61.6707,61.5876,61.6245,11129.0
2023-03-17 13:00:00,66.75,66.76,66.64,66.69,7053.0,61.643,61.6522,61.5414,61.5876,7053.0
2023-03-17 13:05:00,66.7,66.76,66.61,66.65,10340.0,61.5968,61.6522,61.5137,61.5506,10340.0
2023-03-17 13:10:00,66.6,66.67,66.57,66.67,13091.0,61.5045,61.5691,61.4768,61.5691,13091.0
2023-03-17 13:15:00,66.67,66.77,66.67,66.69,16332.0,61.5691,61.6615,61.5691,61.5876,16332.0
2023-03-17 13:20:00,66.72,66.83,66.7,66.8,17506.0,61.6153,61.7169,61.5968,61.6892,17506.0
2023-03-17 13:25:00,66.79,66.8,66.75,66.78,8307.0,61.6799,61.6892,61.643,61.6707,8307.0
2023-03-17 13:30:00,66.77,66.91,66.75,66.78,16398.0,61.6615,61.7907,61.643,61.6707,16398.0
2023-03-17 13:35:00,66.77,66.82,66.75,66.8,8766.0,61.6615,61.7076,61.643,61.6892,8766.0
2023-03-17 13:40:00,66.8,66.84,66.77,66.8,12390.0,61.6892,61.7261,61.6615,61.6892,12390.0
2023-03-17 13:45:00,66.8,66.94,66.8,66.92,13725.0,61.6892,61.8185,61.6892,61.8,13725.0
2023-03-17 13:50:00,66.93,66.97,66.89,66.93,10249.0,61.8092,61.8462,61.7723,61.8092,10249.0
2023-03-17 13:55:00,66.94,66.94,66.85,66.93,13627.0,61.8185,61.8185,61.7353,61.8092,13627.0
2023-03-17 14:00:00,66.95,67.02,66.89,66.9,13470.0,61.8277,61.8923,61.7723,61.7815,13470.0
2023-03-17 14:05:00,66.92,66.92,66.75,66.81,14990.0,61.8,61.8,61.643,61.6984,14990.0
2023-03-17 14:10:00,66.8,66.82,66.73,66.77,169927.0,61.6892,61.7076,61.6245,61.6615,169927.0
2023-03-17 14:15:00,66.76,66.76,66.64,66.65,10326.0,61.6522,61.6522,61.5414,61.5506,10326.0
2023-03-17 14:20:00,66.64,66.7,66.53,66.53,16119.0,61.5414,61.5968,61.4398,61.4398,16119.0
2023-03-17 14:25:00,66.54,66.54,66.43,66.49,16926.0,61.4491,61.4491,61.3475,61.4029,16926.0
2023-03-17 14:30:00,66.49,66.6,66.49,66.59,20241.0,61.4029,61.5045,61.4029,61.4952,20241.0
2023-03-17 14:35:00,66.58,66.66,66.57,66.63,17360.0,61.486,61.5599,61.4768,61.5322,17360.0
2023-03-17 14:40:00,66.62,66.7,66.57,66.67,36086.0,61.5229,61.5968,61.4768,61.5691,36086.0
2023-03-17 14:45:00,66.66,66.68,66.58,66.67,22675.0,61.5599,61.5783,61.486,61.5691,22675.0
2023-03-17 14:50:00,66.67,66.79,66.59,66.78,28483.0,61.5691,61.6799,61.4952,61.6707,28483.0
2023-03-17 14:55:00,66.8,66.83,66.77,66.8,19581.0,61.6892,61.7169,61.6615,61.6892,19581.0
2023-03-17 15:00:00,66.8,66.82,66.69,66.79,50022.0,61.6892,61.7076,61.5876,61.6799,50022.0
2023-03-17 15:05:00,66.8,66.88,66.79,66.85,60362.0,61.6892,61.763,61.6799,61.7353,60362.0
2023-03-17 15:10:00,66.84,67.11,66.84,67.07,80972.0,61.7261,61.9754,61.7261,61.9385,80972.0
2023-03-17 15:15:00,67.07,67.26,67.05,67.24,48578.0,61.9385,62.114,61.92,62.0955,48578.0
2023-03-17 15:20:00,67.23,67.32,67.18,67.3,75512.0,62.0863,62.1694,62.0401,62.1509,75512.0
2023-03-17 15:25:00,67.3,67.37,67.19,67.35,45598.0,62.1509,62.2156,62.0493,62.1971,45598.0
2023-03-17 15:30:00,67.36,67.37,67.12,67.2,48276.0,62.2063,62.2156,61.9847,62.0586,48276.0
2023-03-17 15:35:00,67.2,67.22,66.95,66.95,33222.0,62.0586,62.077,61.8277,61.8277,33222.0
2023-03-17 15:40:00,66.96,67.08,66.94,67.01,146813.0,61.8369,61.9477,61.8185,61.8831,146813.0
2023-03-17 15:45:00,67.02,67.03,66.87,66.88,34630.0,61.8923,61.9016,61.7538,61.763,34630.0
2023-03-17 15:50:00,66.88,67.05,66.85,67.01,105079.0,61.763,61.92,61.7353,61.8831,105079.0
2023-03-17 15:55:00,67.0,67.04,66.75,66.89,238930.0,61.8739,61.9108,61.643,61.7723,238930.0
2023-03-20 09:30:00,67.07,67.38,66.9,67.22,54869.0,61.9385,62.2248,61.7815,62.077,54869.0
2023-03-20 09:35:00,67.27,67.48,67.22,67.34,37433.0,62.1232,62.3171,62.077,62.1878,37433.0
2023-03-20 09:40:00,67.34,67.68,67.33,67.48,26507.0,62.1878,62.5018,62.1786,62.3171,26507.0
2023-03-20 09:45:00,67.47,67.52,67.26,67.43,14591.0,62.3079,62.3541,62.114,62.271,14591.0
2023-03-20 09:50:00,67.48,67.66,67.47,67.63,16384.0,62.3171,62.4834,62.3079,62.4557,16384.0
2023-03-20 09:55:00,67.62,67.78,67.6,67.67,16482.0,62.4464,62.5942,62.428,62.4926,16482.0
2023-03-20 10:00:00,67.66,67.75,67.56,67.56,16152.0,62.4834,62.5665,62.391,62.391,16152.0
2023-03-20 10:05:00,67.58,67.61,67.44,67.45,16597.0,62.4095,62.4372,62.2802,62.2894,16597.0
2023-03-20 10:10:00,67.46,67.52,67.34,67.44,19553.0,62.2987,62.3541,62.1878,62.2802,19553.0
2023-03-20 10:15:00,67.43,67.48,67.25,67.25,22823.0,62.271,62.3171,62.1047,62.1047,22823.0
2023-03-20 10:20:00,67.24,67.42,67.2,67.41,14539.0,62.0955,62.2617,62.0586,62.2525,14539.0
2023-03-20 10:25:00,67.43,67.44,67.2,67.23,17492.0,62.271,62.2802,62.0586,62.0863,17492.0
2023-03-20 10:30:00,67.25,67.25,66.99,67.06,13824.0,62.1047,62.1047,61.8646,61.9293,13824.0
2023-03-20 10:35:00,67.08,67.19,67.04,67.17,10500.0,61.9477,62.0493,61.9108,62.0309,10500.0
2023-03-20 10:40:00,67.18,67.28,67.13,67.14,14698.0,62.0401,62.1324,61.9939,62.0031,14698.0
2023-03-20 10:45:00,67.13,67.24,67.08,67.23,37677.0,61.9939,62.0955,61.9477,62.0863,37677.0
2023-03-20 10:50:00,67.22,67.29,67.13,67.27,11148.0,62.077,62.1417,61.9939,62.1232,11148.0
2023-03-20 10:55:00,67.25,67.39,67.22,67.31,23536.0,62.1047,62.234,62.077,62.1601,23536.0
2023-03-20 11:00:00,67.31,67.47,67.31,67.35,14982.0,62.1601,62.3079,62.1601,62.1971,14982.0
2023-03-20 11:05:00,67.34,67.34,67.24,67.29,11102.0,62.1878,62.1878,62.0955,62.1417,11102.0
2023-03-20 11:10:00,67.28,67.31,67.17,67.2,30469.0,62.1324,62.1601,62.0309,62.0586,30469.0
2023-03-20 11:15:00,67.2,67.2,67.13,67.16,14648.0,62.0586,62.0586,61.9939,62.0216,14648.0
2023-03-20 11:20:00,67.17,67.19,67.13,67.17,9069.0,62.0309,62.0493,61.9939,62.0309,9069.0
2023-03-20 11:25:00,67.16,67.24,67.1,67.22,16615.0,62.0216,62.0955,61.9662,62.077,16615.0
2023-03-20 11:30:00,67.23,67.23,67.06,67.06,9232.0,62.0863,62.0863,61.9293,61.9293,9232.0
2023-03-20 11:35:00,67.05,67.1,66.97,67.03,28996.0,61.92,61.9662,61.8462,61.9016,28996.0
2023-03-20 11:40:00,67.02,67.11,66.98,67.06,9972.0,61.8923,61.9754,61.8554,61.9293,9972.0
2023-03-20 11:45:00,67.05,67.18,67.03,67.15,14072.0,61.92,62.0401,61.9016,62.0124,14072.0
2023-03-20 11:50:00,67.15,67.25,67.13,67.25,8653.0,62.0124,62.1047,61.9939,62.1047,8653.0
2023-03-20 11:55:00,67.26,67.31,67.22,67.27,11091.0,62.114,62.1601,62.077,62.1232,11091.0
2023-03-20 12:00:00,67.28,67.4,67.26,67.3,10532.0,62.1324,62.2433,62.114,62.1509,10532.0
2023-03-20 12:05:00,67.29,67.32,67.2,67.21,15697.0,62.1417,62.1694,62.0586,62.0678,15697.0
2023-03-20 12:10:00,67.2,67.21,67.05,67.09,18642.0,62.0586,62.0678,61.92,61.957,18642.0
2023-03-20 12:15:00,67.09,67.1,66.93,67.02,17583.0,61.957,61.9662,61.8092,61.8923,17583.0
2023-03-20 12:20:00,67.02,67.18,67.01,67.17,15258.0,61.8923,62.0401,61.8831,62.0309,15258.0
2023-03-20 12:25:00,67.16,67.18,67.12,67.17,10348.0,62.0216,62.0401,61.9847,62.0309,10348.0
2023-03-20 12:30:00,67.17,67.21,67.11,67.2,12822.0,62.0309,62.0678,61.9754,62.0586,12822.0
2023-03-20 12:35:00,67.21,67.22,67.16,67.21,9173.0,62.0678,62.077,62.0216,62.0678,9173.0
2023-03-20 12:40:00,67.23,67.29,67.19,67.29,7800.0,62.0863,62.1417,62.0493,62.1417,7800.0
2023-03-20 12:45:00,67.27,67.31,67.24,67.29,5139.0,62.1232,62.1601,62.0955,62.1417,5139.0
2023-03-20 12:50:00,67.3,67.42,67.3,67.4,9346.0,62.1509,62.2617,62.1509,62.2433,9346.0
2023-03-20 12:55:00,67.42,67.47,67.4,67.43,8074.0,62.2617,62.3079,62.2433,62.271,8074.0
2023-03-20 13:00:00,67.43,67.48,67.42,67.47,7579.0,62.271,62.3171,62.2617,62.3079,7579.0
2023-03-20 13:05:00,67.47,67.56,67.47,67.51,14278.0,62.3079,62.391,62.3079,62.3448,14278.0
2023-03-20 13:10:00,67.51,67.57,67.5,67.53,5250.0,62.3448,62.4002,62.3356,62.3633,5250.0
2023-03-20 13:15:00,67.53,67.59,67.48,67.5,8329.0,62.3633,62.4187,62.3171,62.3356,8329.0
2023-03-20 13:20:00,67.5,67.57,67.48,67.56,8225.0,62.3356,62.4002,62.3171,62.391,8225.0
2023-03-20 13:25:00,67.56,67.62,67.55,67.6,9464.0,62.391,62.4464,62.3818,62.428,9464.0
2023-03-20 13:30:00,67.6,67.62,67.47,67.47,23407.0,62.428,62.4464,62.3079,62.3079,23407.0
2023-03-20 13:35:00,67.48,67.5,67.4,67.42,22361.0,62.3171,62.3356,62.2433,62.2617,22361.0
2023-03-20 13:40:00,67.42,67.5,67.38,67.39,24061.0,62.2617,62.3356,62.2248,62.234,24061.0
2023-03-20 13:45:00,67.38,67.38,67.26,67.36,90571.0,62.2248,62.2248,62.114,62.2063,90571.0
2023-03-20 13:50:00,67.35,67.35,67.12,67.14,42111.0,62.1971,62.1971,61.9847,62.0031,42111.0
2023-03-20 13:55:00,67.13,67.22,67.12,67.13,15693.0,61.9939,62.077,61.9847,61.9939,15693.0
2023-03-20 14:00:00,67.15,67.2,67.12,67.14,17315.0,62.0124,62.0586,61.9847,62.0031,17315.0
2023-03-20 14:05:00,67.13,67.16,66.96,67.06,23293.0,61.9939,62.0216,61.8369,61.9293,23293.0
2023-03-20 14:10:00,67.06,67.08,66.99,67.08,8888.0,61.9293,61.9477,61.8646,61.9477,8888.0
2023-03-20 14:15:00,67.07,67.11,67.04,67.1,13176.0,61.9385,61.9754,61.9108,61.9662,13176.0
2023-03-20 14:20:00,67.1,67.14,67.06,67.08,9678.0,61.9662,62.0031,61.9293,61.9477,9678.0
2023-03-20 14:25:00,67.08,67.12,67.06,67.12,10341.0,61.9477,61.9847,61.9293,61.9847,10341.0
2023-03-20 14:30:00,67.09,67.13,67.02,67.08,16920.0,61.957,61.9939,61.8923,61.9477,16920.0
2023-03-20 14:35:00,67.07,67.07,66.98,66.98,20162.0,61.9385,61.9385,61.8554,61.8554,20162.0
2023-03-20 14:40:00,66.99,67.04,66.99,67.02,11042.0,61.8646,61.9108,61.8646,61.8923,11042.0
2023-03-20 14:45:00,67.02,67.07,67.0,67.01,13770.0,61.8923,61.9385,61.8739,61.8831,13770.0
2023-03-20 14:50:00,67.01,67.14,67.01,67.11,19879.0,61.8831,62.0031,61.8831,61.9754,19879.0
2023-03-20 14:55:00,67.11,67.14,67.07,67.1,9378.0,61.9754,62.0031,61.9385,61.9662,9378.0
2023-03-20 15:00:00,67.1,67.19,67.09,67.17,21648.0,61.9662,62.0493,61.957,62.0309,21648.0
2023-03-20 15:05:00,67.18,67.19,67.13,67.14,15850.0,62.0401,62.0493,61.9939,62.0031,15850.0
2023-03-20 15:10:00,67.14,67.19,67.1,67.14,10302.0,62.0031,62.0493,61.9662,62.0031,10302.0
2023-03-20 15:15:00,67.14,67.15,67.03,67.1,17250.0,62.0031,62.0124,61.9016,61.9662,17250.0
2023-03-20 15:20:00,67.1,67.12,67.02,67.09,16451.0,61.9662,61.9847,61.8923,61.957,16451.0
2023-03-20 15:25:00,67.1,67.24,67.1,67.21,19347.0,61.9662,62.0955,61.9662,62.0678,19347.0
2023-03-20 15:30:00,67.21,67.33,67.19,67.31,26934.0,62.0678,62.1786,62.0493,62.1601,26934.0
2023-03-20 15:35:00,67.31,67.34,67.27,67.29,16528.0,62.1601,62.1878,62.1232,62.1417,16528.0
2023-03-20 15:40:00,67.3,67.36,67.25,67.32,29357.0,62.1509,62.2063,62.1047,62.1694,29357.0
2023-03-20 15:45:00,67.31,67.42,67.29,67.36,47864.0,62.1601,62.2617,62.1417,62.2063,47864.0
2023-03-20 15:50:00,67.37,67.46,67.33,67.35,61844.0,62.2156,62.2987,62.1786,62.1971,61844.0
2023-03-20 15:55:00,67.35,67.4,67.25,67.4,176489.0,62.1971,62.2433,62.1047,62.2433,176489.0
2023-03-21 09:30:00,67.42,67.44,67.0,67.23,34449.0,62.2617,62.2802,61.8739,62.0863,34449.0
2023-03-21 09:35:00,67.23,67.28,66.99,67.08,22930.0,62.0863,62.1324,61.8646,61.9477,22930.0
2023-03-21 09:40:00,67.12,67.15,66.89,66.91,15943.0,61.9847,62.0124,61.7723,61.7907,15943.0
2023-03-21 09:45:00,66.93,67.01,66.63,66.83,44328.0,61.8092,61.8831,61.5322,61.7169,44328.0
2023-03-21 09:50:00,66.79,66.85,66.31,66.35,27513.0,61.6799,61.7353,61.2367,61.2736,27513.0
2023-03-21 09:55:00,66.35,66.41,66.17,66.17,42219.0,61.2736,61.329,61.1074,61.1074,42219.0
2023-03-21 10:00:00,66.17,66.2,65.89,65.92,43277.0,61.1074,61.1351,60.8488,60.8765,43277.0
2023-03-21 10:05:00,65.92,65.97,65.62,65.62,32870.0,60.8765,60.9227,60.5994,60.5994,32870.0
2023-03-21 10:10:00,65.63,65.87,65.63,65.75,75135.0,60.6087,60.8303,60.6087,60.7195,75135.0
2023-03-21 10:15:00,65.75,65.83,65.5,65.59,59447.0,60.7195,60.7934,60.4886,60.5717,59447.0
2023-03-21 10:20:00,65.59,65.78,65.51,65.52,37519.0,60.5717,60.7472,60.4979,60.5071,37519.0
2023-03-21 10:25:00,65.51,65.61,65.39,65.48,13909.0,60.4979,60.5902,60.387,60.4702,13909.0
2023-03-21 10:30:00,65.46,65.59,65.35,65.43,36977.0,60.4517,60.5717,60.3501,60.424,36977.0
2023-03-21 10:35:00,65.42,65.46,65.3,65.4,23389.0,60.4147,60.4517,60.3039,60.3963,23389.0
2023-03-21 10:40:00,65.4,65.42,65.18,65.32,41526.0,60.3963,60.4147,60.1931,60.3224,41526.0
2023-03-21 10:45:00,65.33,65.35,65.16,65.31,36101.0,60.3316,60.3501,60.1746,60.3132,36101.0
2023-03-21 10:50:00,65.36,65.58,65.35,65.41,50862.0,60.3593,60.5625,60.3501,60.4055,50862.0
2023-03-21 10:55:00,65.42,65.72,65.42,65.66,22069.0,60.4147,60.6918,60.4147,60.6364,22069.0
2023-03-21 11:00:00,65.67,65.88,65.64,65.8,26962.0,60.6456,60.8396,60.6179,60.7657,26962.0
2023-03-21 11:05:00,65.8,66.1,65.79,66.1,17032.0,60.7657,61.0427,60.7564,61.0427,17032.0
2023-03-21 11:10:00,66.09,66.19,65.98,66.01,32504.0,61.0335,61.1258,60.9319,60.9596,32504.0
2023-03-21 11:15:00,66.01,66.04,65.95,66.0,14658.0,60.9596,60.9873,60.9042,60.9504,14658.0
2023-03-21 11:20:00,66.0,66.0,65.9,65.95,14551.0,60.9504,60.9504,60.858,60.9042,14551.0
2023-03-21 11:25:00,65.94,66.01,65.88,65.9,17523.0,60.895,60.9596,60.8396,60.858,17523.0
2023-03-21 11:30:00,65.88,65.9,65.69,65.7,14948.0,60.8396,60.858,60.6641,60.6733,14948.0
2023-03-21 11:35:00,65.69,65.73,65.38,65.38,27768.0,60.6641,60.701,60.3778,60.3778,27768.0
2023-03-21 11:40:00,65.36,65.36,65.17,65.2,22272.0,60.3593,60.3593,60.1839,60.2116,22272.0
2023-03-21 11:45:00,65.22,65.29,65.11,65.14,20266.0,60.23,60.2947,60.1285,60.1562,20266.0
2023-03-21 11:50:00,65.16,65.2,64.99,64.99,18925.0,60.1746,60.2116,60.0176,60.0176,18925.0
2023-03-21 11:55:00,64.97,65.08,64.95,65.02,21185.0,59.9992,60.1008,59.9807,60.0453,21185.0
2023-03-21 12:00:00,65.03,65.05,64.88,64.98,17809.0,60.0546,60.0731,59.9161,60.0084,17809.0
2023-03-21 12:05:00,64.98,65.03,64.86,64.88,11179.0,60.0084,60.0546,59.8976,59.9161,11179.0
2023-03-21 12:10:00,64.84,64.93,64.76,64.76,12186.0,59.8791,59.9622,59.8052,59.8052,12186.0
2023-03-21 12:15:00,64.76,64.77,64.66,64.74,15198.0,59.8052,59.8145,59.7129,59.7868,15198.0
2023-03-21 12:20:00,64.72,64.8,64.67,64.69,29935.0,59.7683,59.8422,59.7221,59.7406,29935.0
2023-03-21 12:25:00,64.71,64.73,64.6,64.67,23043.0,59.7591,59.7775,59.6575,59.7221,23043.0
2023-03-21 12:30:00,64.68,64.72,64.59,64.6,13526.0,59.7314,59.7683,59.6482,59.6575,13526.0
2023-03-21 12:35:00,64.6,64.62,64.45,64.47,18057.0,59.6575,59.676,59.519,59.5374,18057.0
2023-03-21 12:40:00,64.48,64.53,64.45,64.51,13009.0,59.5467,59.5928,59.519,59.5744,13009.0
2023-03-21 12:45:00,64.48,64.66,64.48,64.66,21663.0,59.5467,59.7129,59.5467,59.7129,21663.0
2023-03-21 12:50:00,64.67,64.79,64.59,64.6,34499.0,59.7221,59.8329,59.6482,59.6575,34499.0
2023-03-21 12:55:00,64.59,64.66,64.53,64.56,15655.0,59.6482,59.7129,59.5928,59.6205,15655.0
2023-03-21 13:00:00,64.56,64.59,64.42,64.42,11354.0,59.6205,59.6482,59.4913,59.4913,11354.0
2023-03-21 13:05:00,64.4,64.5,64.33,64.44,12152.0,59.4728,59.5651,59.4081,59.5097,12152.0
2023-03-21 13:10:00,64.43,64.46,64.38,64.38,12300.0,59.5005,59.5282,59.4543,59.4543,12300.0
2023-03-21 13:15:00,64.39,64.49,64.37,64.44,9735.0,59.4636,59.5559,59.4451,59.5097,9735.0
2023-03-21 13:20:00,64.43,64.58,64.43,64.55,13421.0,59.5005,59.639,59.5005,59.6113,13421.0
2023-03-21 13:25:00,64.54,64.73,64.53,64.59,32730.0,59.6021,59.7775,59.5928,59.6482,32730.0
2023-03-21 13:30:00,64.58,64.67,64.56,64.67,14914.0,59.639,59.7221,59.6205,59.7221,14914.0
2023-03-21 13:35:00,64.67,64.74,64.6,64.73,23104.0,59.7221,59.7868,59.6575,59.7775,23104.0
2023-03-21 13:40:00,64.73,64.73,64.57,64.61,13675.0,59.7775,59.7775,59.6298,59.6667,13675.0
2023-03-21 13:45:00,64.59,64.75,64.59,64.73,14857.0,59.6482,59.796,59.6482,59.7775,14857.0
2023-03-21 13:50:00,64.72,64.83,64.69,64.81,16114.0,59.7683,59.8699,59.7406,59.8514,16114.0
2023-03-21 13:55:00,64.81,64.88,64.72,64.88,167427.0,59.8514,59.9161,59.7683,59.9161,167427.0
2023-03-21 14:00:00,64.88,65.02,64.87,64.99,20758.0,59.9161,60.0453,59.9068,60.0176,20758.0
2023-03-21 14:05:00,64.98,65.05,64.94,64.94,16536.0,60.0084,60.0731,59.9715,59.9715,16536.0
2023-03-21 14:10:00,64.93,65.09,64.9,65.09,12284.0,59.9622,60.11,59.9345,60.11,12284.0
2023-03-21 14:15:00,65.1,65.21,65.09,65.17,19182.0,60.1192,60.2208,60.11,60.1839,19182.0
2023-03-21 14:20:00,65.18,65.24,65.17,65.18,13794.0,60.1931,60.2485,60.1839,60.1931,13794.0
2023-03-21 14:25:00,65.17,65.3,65.17,65.3,10525.0,60.1839,60.3039,60.1839,60.3039,10525.0
2023-03-21 14:30:00,65.3,65.38,65.27,65.35,16708.0,60.3039,60.3778,60.2762,60.3501,16708.0
2023-03-21 14:35:00,65.34,65.39,65.32,65.35,12318.0,60.3409,60.387,60.3224,60.3501,12318.0
2023-03-21 14:40:00,65.32,65.37,65.31,65.33,15417.0,60.3224,60.3686,60.3132,60.3316,15417.0
2023-03-21 14:45:00,65.35,65.39,65.27,65.35,13700.0,60.3501,60.387,60.2762,60.3501,13700.0
2023-03-21 14:50:00,65.35,65.41,65.32,65.38,13807.0,60.3501,60.4055,60.3224,60.3778,13807.0
2023-03-21 14:55:00,65.38,65.44,65.37,65.38,17218.0,60.3778,60.4332,60.3686,60.3778,17218.0
2023-03-21 15:00:00,65.39,65.39,65.3,65.34,27814.0,60.387,60.387,60.3039,60.3409,27814.0
2023-03-21 15:05:00,65.35,65.37,65.28,65.3,21602.0,60.3501,60.3686,60.2855,60.3039,21602.0
2023-03-21 15:10:00,65.31,65.36,65.28,65.28,18718.0,60.3132,60.3593,60.2855,60.2855,18718.0
2023-03-21 15:15:00,65.27,65.34,65.25,65.31,42357.0,60.2762,60.3409,60.2578,60.3132,42357.0
2023-03-21 15:20:00,65.3,65.39,65.27,65.3,19839.0,60.3039,60.387,60.2762,60.3039,19839.0
2023-03-21 15:25:00,65.3,65.3,65.18,65.2,17734.0,60.3039,60.3039,60.1931,60.2116,17734.0
2023-03-21 15:30:00,65.22,65.27,65.21,65.27,19262.0,60.23,60.2762,60.2208,60.2762,19262.0
2023-03-21 15:35:00,65.26,65.35,65.18,65.35,23276.0,60.267,60.3501,60.1931,60.3501,23276.0
2023-03-21 15:40:00,65.36,65.48,65.35,65.48,23438.0,60.3593,60.4702,60.3501,60.4702,23438.0
2023-03-21 15:45:00,65.46,65.56,65.45,65.5,31199.0,60.4517,60.544,60.4424,60.4886,31199.0
2023-03-21 15:50:00,65.5,65.59,65.46,65.52,76850.0,60.4886,60.5717,60.4517,60.5071,76850.0
2023-03-21 15:55:00,65.51,65.53,65.39,65.5,178899.0,60.4979,60.5163,60.387,60.4886,178899.0
2023-03-22 09:30:00,65.38,65.44,65.12,65.24,57487.0,60.3778,60.4332,60.1377,60.2485,57487.0
2023-03-22 09:35:00,65.23,65.38,65.12,65.22,16717.0,60.2393,60.3778,60.1377,60.23,16717.0
2023-03-22 09:40:00,65.22,65.3,65.15,65.22,22687.0,60.23,60.3039,60.1654,60.23,22687.0
2023-03-22 09:45:00,65.24,65.27,64.96,64.96,37510.0,60.2485,60.2762,59.9899,59.9899,37510.0
2023-03-22 09:50:00,64.95,65.13,64.92,64.92,22274.0,59.9807,60.1469,59.953,59.953,22274.0
2023-03-22 09:55:00,64.91,65.08,64.85,65.07,10339.0,59.9438,60.1008,59.8884,60.0915,10339.0
2023-03-22 10:00:00,65.01,65.12,64.97,65.12,17210.0,60.0361,60.1377,59.9992,60.1377,17210.0
2023-03-22 10:05:00,65.13,65.14,64.98,65.05,13916.0,60.1469,60.1562,60.0084,60.0731,13916.0
2023-03-22 10:10:00,65.07,65.32,65.03,65.24,17279.0,60.0915,60.3224,60.0546,60.2485,17279.0
2023-03-22 10:15:00,65.23,65.32,65.21,65.26,14175.0,60.2393,60.3224,60.2208,60.267,14175.0
2023-03-22 10:20:00,65.27,65.35,65.23,65.32,18281.0,60.2762,60.3501,60.2393,60.3224,18281.0
2023-03-22 10:25:00,65.3,65.5,65.24,65.48,23365.0,60.3039,60.4886,60.2485,60.4702,23365.0
2023-03-22 10:30:00,65.47,65.52,65.42,65.49,43962.0,60.4609,60.5071,60.4147,60.4794,43962.0
2023-03-22 10:35:00,65.5,65.6,65.49,65.53,21190.0,60.4886,60.581,60.4794,60.5163,21190.0
2023-03-22 10:40:00,65.52,65.52,65.43,65.44,15210.0,60.5071,60.5071,60.424,60.4332,15210.0
2023-03-22 10:45:00,65.43,65.49,65.38,65.46,18091.0,60.424,60.4794,60.3778,60.4517,18091.0
2023-03-22 10:50:00,65.47,65.52,65.35,65.35,17556.0,60.4609,60.5071,60.3501,60.3501,17556.0
2023-03-22 10:55:00,65.36,65.37,65.18,65.19,15682.0,60.3593,60.3686,60.1931,60.2023,15682.0
2023-03-22 11:00:00,65.19,65.27,65.19,65.21,17216.0,60.2023,60.2762,60.2023,60.2208,17216.0
2023-03-22 11:05:00,65.2,65.22,65.11,65.11,12165.0,60.2116,60.23,60.1285,60.1285,12165.0
2023-03-22 11:10:00,65.11,65.15,65.02,65.03,15947.0,60.1285,60.1654,60.0453,60.0546,15947.0
2023-03-22 11:15:00,65.03,65.08,64.98,65.02,15988.0,60.0546,60.1008,60.0084,60.0453,15988.0
2023-03-22 11:20:00,65.04,65.05,64.95,64.97,11862.0,60.0638,60.0731,59.9807,59.9992,11862.0
2023-03-22 11:25:00,64.98,65.1,64.97,65.06,13302.0,60.0084,60.1192,59.9992,60.0823,13302.0
2023-03-22 11:30:00,65.08,65.12,65.06,65.1,9514.0,60.1008,60.1377,60.0823,60.1192,9514.0
2023-03-22 11:35:00,65.09,65.13,65.05,65.08,10468.0,60.11,60.1469,60.0731,60.1008,10468.0
2023-03-22 11:40:00,65.09,65.11,65.05,65.08,11931.0,60.11,60.1285,60.0731,60.1008,11931.0
2023-03-22 11:45:00,65.09,65.16,65.06,65.15,14741.0,60.11,60.1746,60.0823,60.1654,14741.0
2023-03-22 11:50:00,65.16,65.17,65.04,65.08,6542.0,60.1746,60.1839,60.0638,60.1008,6542.0
2023-03-22 11:55:00,65.09,65.13,65.01,65.06,16847.0,60.11,60.1469,60.0361,60.0823,16847.0
2023-03-22 12:00:00,65.07,65.1,65.05,65.09,10627.0,60.0915,60.1192,60.0731,60.11,10627.0
2023-03-22 12:05:00,65.09,65.12,65.06,65.1,12271.0,60.11,60.1377,60.0823,60.1192,12271.0
2023-03-22 12:10:00,65.09,65.15,65.07,65.14,10782.0,60.11,60.1654,60.0915,60.1562,10782.0
2023-03-22 12:15:00,65.14,65.15,65.06,65.08,9454.0,60.1562,60.1654,60.0823,60.1008,9454.0
2023-03-22 12:20:00,65.06,65.09,65.01,65.06,12178.0,60.0823,60.11,60.0361,60.0823,12178.0
2023-03-22 12:25:00,65.05,65.13,65.05,65.13,9337.0,60.0731,60.1469,60.0731,60.1469,9337.0
2023-03-22 12:30:00,65.1,65.13,65.04,65.05,14787.0,60.1192,60.1469,60.0638,60.0731,14787.0
2023-03-22 12:35:00,65.04,65.05,64.98,64.99,6105.0,60.0638,60.0731,60.0084,60.0176,6105.0
2023-03-22 12:40:00,64.99,65.05,64.95,65.02,11320.0,60.0176,60.0731,59.9807,60.0453,11320.0
2023-03-22 12:45:00,65.03,65.06,64.99,65.06,9274.0,60.0546,60.0823,60.0176,60.0823,9274.0
2023-03-22 12:50:00,65.05,65.09,65.01,65.08,13424.0,60.0731,60.11,60.0361,60.1008,13424.0
2023-03-22 12:55:00,65.08,65.1,65.03,65.03,10048.0,60.1008,60.1192,60.0546,60.0546,10048.0
2023-03-22 13:00:00,65.02,65.04,64.98,65.01,12983.0,60.0453,60.0638,60.0084,60.0361,12983.0
2023-03-22 13:05:00,65.0,65.01,64.94,64.97,10261.0,60.0269,60.0361,59.9715,59.9992,10261.0
2023-03-22 13:10:00,64.96,65.02,64.94,64.96,10418.0,59.9899,60.0453,59.9715,59.9899,10418.0
2023-03-22 13:15:00,64.95,65.04,64.93,65.04,10325.0,59.9807,60.0638,59.9622,60.0638,10325.0
2023-03-22 13:20:00,65.05,65.1,65.04,65.04,7541.0,60.0731,60.1192,60.0638,60.0638,7541.0
2023-03-22 13:25:00,65.05,65.09,65.03,65.09,7036.0,60.0731,60.11,60.0546,60.11,7036.0
2023-03-22 13:30:00,65.1,65.17,65.1,65.15,13576.0,60.1192,60.1839,60.1192,60.1654,13576.0
2023-03-22 13:35:00,65.15,65.25,65.14,65.2,12801.0,60.1654,60.2578,60.1562,60.2116,12801.0
2023-03-22 13:40:00,65.2,65.25,65.19,65.2,7894.0,60.2116,60.2578,60.2023,60.2116,7894.0
2023-03-22 13:45:00,65.18,65.24,65.16,65.22,7864.0,60.1931,60.2485,60.1746,60.23,7864.0
2023-03-22 13:50:00,65.22,65.23,65.18,65.19,6876.0,60.23,60.2393,60.1931,60.2023,6876.0
2023-03-22 13:55:00,65.19,65.2,65.09,65.09,12282.0,60.2023,60.2116,60.11,60.11,12282.0
2023-03-22 14:00:00,65.11,65.39,65.08,65.3,21167.0,60.1285,60.387,60.1008,60.3039,21167.0
2023-03-22 14:05:00,65.31,65.47,65.17,65.22,22588.0,60.3132,60.4609,60.1839,60.23,22588.0
2023-03-22 14:10:00,65.22,65.34,65.15,65.2,27866.0,60.23,60.3409,60.1654,60.2116,27866.0
2023-03-22 14:15:00,65.2,65.27,65.12,65.24,27405.0,60.2116,60.2762,60.1377,60.2485,27405.0
2023-03-22 14:20:00,65.23,65.26,65.16,65.19,22286.0,60.2393,60.267,60.1746,60.2023,22286.0
2023-03-22 14:25:00,65.18,65.27,65.15,65.23,18799.0,60.1931,60.2762,60.1654,60.2393,18799.0
2023-03-22 14:30:00,65.23,65.32,65.13,65.13,52060.0,60.2393,60.3224,60.1469,60.1469,52060.0
2023-03-22 14:35:00,65.12,65.37,65.02,65.29,40371.0,60.1377,60.3686,60.0453,60.2947,40371.0
2023-03-22 14:40:00,65.31,65.67,65.31,65.54,23258.0,60.3132,60.6456,60.3132,60.5256,23258.0
2023-03-22 14:45:00,65.53,65.69,65.42,65.55,29186.0,60.5163,60.6641,60.4147,60.5348,29186.0
2023-03-22 14:50:00,65.52,65.54,65.23,65.24,14326.0,60.5071,60.5256,60.2393,60.2485,14326.0
2023-03-22 14:55:00,65.26,65.27,65.04,65.1,36294.0,60.267,60.2762,60.0638,60.1192,36294.0
2023-03-22 15:00:00,65.09,65.14,64.94,64.97,50230.0,60.11,60.1562,59.9715,59.9992,50230.0
2023-03-22 15:05:00,64.95,65.01,64.74,64.84,31653.0,59.9807,60.0361,59.7868,59.8791,31653.0
2023-03-22 15:10:00,64.87,65.06,64.87,65.04,46112.0,59.9068,60.0823,59.9068,60.0638,46112.0
2023-03-22 15:15:00,65.05,65.21,65.01,65.14,20465.0,60.0731,60.2208,60.0361,60.1562,20465.0
2023-03-22 15:20:00,65.16,65.44,65.14,65.2,21183.0,60.1746,60.4332,60.1562,60.2116,21183.0
2023-03-22 15:25:00,65.23,65.32,65.14,65.28,26662.0,60.2393,60.3224,60.1562,60.2855,26662.0
2023-03-22 15:30:00,65.28,65.31,65.05,65.1,44535.0,60.2855,60.3132,60.0731,60.1192,44535.0
2023-03-22 15:35:00,65.11,65.15,64.92,64.96,38037.0,60.1285,60.1654,59.953,59.9899,38037.0
2023-03-22 15:40:00,64.97,65.04,64.88,64.88,34187.0,59.9992,60.0638,59.9161,59.9161,34187.0
2023-03-22 15:45:00,64.87,64.87,64.69,64.74,39117.0,59.9068,59.9068,59.7406,59.7868,39117.0
2023-03-22 15:50:00,64.73,64.79,64.45,64.46,74289.0,59.7775,59.8329,59.519,59.5282,74289.0
2023-03-22 15:55:00,64.45,64.46,64.11,64.13,332615.0,59.519,59.5282,59.205,59.2234,332615.0
2023-03-23 09:30:00,63.84,64.05,63.68,63.79,45214.0,58.9556,59.1496,58.8079,58.9095,45214.0
2023-03-23 09:35:00,63.73,63.83,63.62,63.74,28635.0,58.854,58.9464,58.7525,58.8633,28635.0
2023-03-23 09:40:00,63.76,63.93,63.61,63.86,26865.0,58.8818,59.0387,58.7432,58.9741,26865.0
2023-03-23 09:45:00,63.84,63.89,63.75,63.89,17604.0,58.9556,59.0018,58.8725,59.0018,17604.0
2023-03-23 09:50:00,63.9,63.96,63.84,63.84,10631.0,59.011,59.0664,58.9556,58.9556,10631.0
2023-03-23 09:55:00,63.85,63.97,63.78,63.88,24148.0,58.9649,59.0757,58.9002,58.9926,24148.0
2023-03-23 10:00:00,63.88,63.92,63.72,63.73,30690.0,58.9926,59.0295,58.8448,58.854,30690.0
2023-03-23 10:05:00,63.74,63.86,63.7,63.85,11894.0,58.8633,58.9741,58.8263,58.9649,11894.0
2023-03-23 10:10:00,63.84,64.03,63.8,63.95,16939.0,58.9556,59.1311,58.9187,59.0572,16939.0
2023-03-23 10:15:00,63.94,64.11,63.94,64.02,11820.0,59.048,59.205,59.048,59.1219,11820.0
2023-03-23 10:20:00,64.05,64.12,64.0,64.01,8522.0,59.1496,59.2142,59.1034,59.1126,8522.0
2023-03-23 10:25:00,64.01,64.08,63.97,63.97,16502.0,59.1126,59.1773,59.0757,59.0757,16502.0
2023-03-23 10:30:00,63.97,64.29,63.97,64.13,21950.0,59.0757,59.3712,59.0757,59.2234,21950.0
2023-03-23 10:35:00,64.12,64.18,64.06,64.15,14360.0,59.2142,59.2696,59.1588,59.2419,14360.0
2023-03-23 10:40:00,64.14,64.18,64.1,64.14,7561.0,59.2327,59.2696,59.1957,59.2327,7561.0
2023-03-23 10:45:00,64.15,64.25,64.13,64.22,15496.0,59.2419,59.3343,59.2234,59.3066,15496.0
2023-03-23 10:50:00,64.23,64.32,64.2,64.28,6145.0,59.3158,59.3989,59.2881,59.362,6145.0
2023-03-23 10:55:00,64.28,64.31,64.25,64.29,10004.0,59.362,59.3897,59.3343,59.3712,10004.0
2023-03-23 11:00:00,64.28,64.34,64.26,64.31,14485.0,59.362,59.4174,59.3435,59.3897,14485.0
2023-03-23 11:05:00,64.32,64.42,64.3,64.36,11339.0,59.3989,59.4913,59.3804,59.4358,11339.0
2023-03-23 11:10:00,64.36,64.4,64.34,64.39,20663.0,59.4358,59.4728,59.4174,59.4636,20663.0
2023-03-23 11:15:00,64.38,64.44,64.32,64.35,25026.0,59.4543,59.5097,59.3989,59.4266,25026.0
2023-03-23 11:20:00,64.33,64.4,64.3,64.39,8357.0,59.4081,59.4728,59.3804,59.4636,8357.0
2023-03-23 11:25:00,64.37,64.4,64.32,64.36,8782.0,59.4451,59.4728,59.3989,59.4358,8782.0
2023-03-23 11:30:00,64.37,64.4,64.33,64.34,16308.0,59.4451,59.4728,59.4081,59.4174,16308.0
2023-03-23 11:35:00,64.34,64.47,64.34,64.44,10372.0,59.4174,59.5374,59.4174,59.5097,10372.0
2023-03-23 11:40:00,64.44,64.5,64.39,64.44,19333.0,59.5097,59.5651,59.4636,59.5097,19333.0
2023-03-23 11:45:00,64.44,64.44,64.38,64.38,28281.0,59.5097,59.5097,59.4543,59.4543,28281.0
2023-03-23 11:50:00,64.38,64.55,64.38,64.54,41799.0,59.4543,59.6113,59.4543,59.6021,41799.0
2023-03-23 11:55:00,64.55,64.63,64.51,64.52,9135.0,59.6113,59.6852,59.5744,59.5836,9135.0
2023-03-23 12:00:00,64.52,64.53,64.4,64.45,6401.0,59.5836,59.5928,59.4728,59.519,6401.0
2023-03-23 12:05:00,64.48,64.53,64.43,64.52,7478.0,59.5467,59.5928,59.5005,59.5836,7478.0
2023-03-23 12:10:00,64.53,64.55,64.44,64.44,9794.0,59.5928,59.6113,59.5097,59.5097,9794.0
2023-03-23 12:15:00,64.42,64.54,64.42,64.52,10373.0,59.4913,59.6021,59.4913,59.5836,10373.0
2023-03-23 12:20:00,64.53,64.53,64.38,64.48,17364.0,59.5928,59.5928,59.4543,59.5467,17364.0
2023-03-23 12:25:00,64.48,64.54,64.44,64.45,10817.0,59.5467,59.6021,59.5097,59.519,10817.0
2023-03-23 12:30:00,64.47,64.49,64.42,64.42,6502.0,59.5374,59.5559,59.4913,59.4913,6502.0
2023-03-23 12:35:00,64.42,64.44,64.37,64.42,8494.0,59.4913,59.5097,59.4451,59.4913,8494.0
2023-03-23 12:40:00,64.4,64.4,64.3,64.32,7599.0,59.4728,59.4728,59.3804,59.3989,7599.0
2023-03-23 12:45:00,64.33,64.33,64.18,64.27,8466.0,59.4081,59.4081,59.2696,59.3527,8466.0
2023-03-23 12:50:00,64.27,64.35,64.23,64.33,13816.0,59.3527,59.4266,59.3158,59.4081,13816.0
2023-03-23 12:55:00,64.31,64.32,64.26,64.31,10777.0,59.3897,59.3989,59.3435,59.3897,10777.0
2023-03-23 13:00:00,64.31,64.33,64.24,64.28,17860.0,59.3897,59.4081,59.325,59.362,17860.0
2023-03-23 13:05:00,64.28,64.3,64.18,64.19,14137.0,59.362,59.3804,59.2696,59.2789,14137.0
2023-03-23 13:10:00,64.2,64.21,64.12,64.15,14708.0,59.2881,59.2973,59.2142,59.2419,14708.0
2023-03-23 13:15:00,64.14,64.16,64.09,64.12,14586.0,59.2327,59.2511,59.1865,59.2142,14586.0
2023-03-23 13:20:00,64.13,64.2,64.1,64.11,16598.0,59.2234,59.2881,59.1957,59.205,16598.0
2023-03-23 13:25:00,64.1,64.12,63.97,64.09,26060.0,59.1957,59.2142,59.0757,59.1865,26060.0
2023-03-23 13:30:00,64.08,64.1,63.99,63.99,8577.0,59.1773,59.1957,59.0942,59.0942,8577.0
2023-03-23 13:35:00,63.97,63.99,63.91,63.92,6759.0,59.0757,59.0942,59.0203,59.0295,6759.0
2023-03-23 13:40:00,63.91,64.01,63.9,63.98,14964.0,59.0203,59.1126,59.011,59.0849,14964.0
2023-03-23 13:45:00,63.98,64.0,63.92,63.94,10789.0,59.0849,59.1034,59.0295,59.048,10789.0
2023-03-23 13:50:00,63.94,63.94,63.84,63.88,9424.0,59.048,59.048,58.9556,58.9926,9424.0
2023-03-23 13:55:00,63.88,63.9,63.84,63.85,8123.0,58.9926,59.011,58.9556,58.9649,8123.0
2023-03-23 14:00:00,63.86,63.94,63.85,63.87,48741.0,58.9741,59.048,58.9649,58.9833,48741.0
2023-03-23 14:05:00,63.88,63.9,63.75,63.78,13097.0,58.9926,59.011,58.8725,58.9002,13097.0
2023-03-23 14:10:00,63.8,63.81,63.73,63.75,14757.0,58.9187,58.9279,58.854,58.8725,14757.0
2023-03-23 14:15:00,63.75,63.86,63.74,63.8,29362.0,58.8725,58.9741,58.8633,58.9187,29362.0
2023-03-23 14:20:00,63.8,63.82,63.68,63.71,9550.0,58.9187,58.9372,58.8079,58.8356,9550.0
2023-03-23 14:25:00,63.7,63.71,63.56,63.57,13606.0,58.8263,58.8356,58.6971,58.7063,13606.0
2023-03-23 14:30:00,63.56,63.62,63.5,63.55,13865.0,58.6971,58.7525,58.6416,58.6878,13865.0
2023-03-23 14:35:00,63.55,63.65,63.53,63.53,14895.0,58.6878,58.7802,58.6693,58.6693,14895.0
2023-03-23 14:40:00,63.54,63.54,63.42,63.42,21195.0,58.6786,58.6786,58.5678,58.5678,21195.0
2023-03-23 14:45:00,63.42,63.56,63.32,63.36,17108.0,58.5678,58.6971,58.4754,58.5124,17108.0
2023-03-23 14:50:00,63.34,63.34,63.18,63.18,14599.0,58.4939,58.4939,58.3461,58.3461,14599.0
2023-03-23 14:55:00,63.17,63.29,63.14,63.29,19386.0,58.3369,58.4477,58.3092,58.4477,19386.0
2023-03-23 15:00:00,63.3,63.68,63.29,63.41,52163.0,58.4569,58.8079,58.4477,58.5585,52163.0
2023-03-23 15:05:00,63.44,63.44,63.3,63.44,18646.0,58.5862,58.5862,58.4569,58.5862,18646.0
2023-03-23 15:10:00,63.46,63.49,63.24,63.33,20215.0,58.6047,58.6324,58.4015,58.4847,20215.0
2023-03-23 15:15:00,63.34,63.4,63.11,63.14,28247.0,58.4939,58.5493,58.2815,58.3092,28247.0
2023-03-23 15:20:00,63.13,63.2,62.97,63.17,24630.0,58.3,58.3646,58.1522,58.3369,24630.0
2023-03-23 15:25:00,63.15,63.23,63.1,63.11,15052.0,58.3184,58.3923,58.2722,58.2815,15052.0
2023-03-23 15:30:00,63.1,63.17,63.04,63.15,28645.0,58.2722,58.3369,58.2168,58.3184,28645.0
2023-03-23 15:35:00,63.16,63.28,63.14,63.2,18831.0,58.3277,58.4385,58.3092,58.3646,18831.0
2023-03-23 15:40:00,63.19,63.23,63.12,63.2,29846.0,58.3554,58.3923,58.2907,58.3646,29846.0
2023-03-23 15:45:00,63.19,63.36,63.17,63.26,37023.0,58.3554,58.5124,58.3369,58.42,37023.0
2023-03-23 15:50:00,63.27,63.47,63.26,63.41,87580.0,58.4292,58.6139,58.42,58.5585,87580.0
2023-03-23 15:55:00,63.42,63.43,63.28,63.31,232539.0,58.5678,58.577,58.4385,58.4662,232539.0
2023-03-24 09:30:00,63.28,63.68,63.28,63.68,26789.0,58.4385,58.8079,58.4385,58.8079,26789.0
2023-03-24 09:35:00,63.68,63.77,63.61,63.64,14024.0,58.8079,58.891,58.7432,58.7709,14024.0
2023-03-24 09:40:00,63.61,63.74,63.48,63.74,27008.0,58.7432,58.8633,58.6232,58.8633,27008.0
2023-03-24 09:45:00,63.71,63.89,63.6,63.8,24570.0,58.8356,59.0018,58.734,58.9187,24570.0
2023-03-24 09:50:00,63.79,64.23,63.78,64.19,84099.0,58.9095,59.3158,58.9002,59.2789,84099.0
2023-03-24 09:55:00,64.19,64.29,63.89,63.96,68611.0,59.2789,59.3712,59.0018,59.0664,68611.0
2023-03-24 10:00:00,63.99,64.03,63.9,63.92,27722.0,59.0942,59.1311,59.011,59.0295,27722.0
2023-03-24 10:05:00,63.95,64.1,63.9,64.09,12400.0,59.0572,59.1957,59.011,59.1865,12400.0
2023-03-24 10:10:00,64.13,64.17,64.04,64.05,13360.0,59.2234,59.2604,59.1403,59.1496,13360.0
2023-03-24 10:15:00,64.05,64.11,63.97,64.11,9805.0,59.1496,59.205,59.0757,59.205,9805.0
2023-03-24 10:20:00,64.12,64.15,63.95,64.04,21432.0,59.2142,59.2419,59.0572,59.1403,21432.0
2023-03-24 10:25:00,64.06,64.32,64.06,64.3,26790.0,59.1588,59.3989,59.1588,59.3804,26790.0
2023-03-24 10:30:00,64.3,64.36,64.19,64.3,11957.0,59.3804,59.4358,59.2789,59.3804,11957.0
2023-03-24 10:35:00,64.28,64.3,64.21,64.23,13561.0,59.362,59.3804,59.2973,59.3158,13561.0
2023-03-24 10:40:00,64.24,64.33,64.17,64.3,10543.0,59.325,59.4081,59.2604,59.3804,10543.0
2023-03-24 10:45:00,64.31,64.35,64.23,64.3,17645.0,59.3897,59.4266,59.3158,59.3804,17645.0
2023-03-24 10:50:00,64.27,64.29,64.2,64.26,4597.0,59.3527,59.3712,59.2881,59.3435,4597.0
2023-03-24 10:55:00,64.25,64.34,64.21,64.33,11169.0,59.3343,59.4174,59.2973,59.4081,11169.0
2023-03-24 11:00:00,64.31,64.4,64.3,64.39,7700.0,59.3897,59.4728,59.3804,59.4636,7700.0
2023-03-24 11:05:00,64.39,64.39,64.16,64.17,15376.0,59.4636,59.4636,59.2511,59.2604,15376.0
2023-03-24 11:10:00,64.16,64.19,64.04,64.06,9803.0,59.2511,59.2789,59.1403,59.1588,9803.0
2023-03-24 11:15:00,64.05,64.2,64.05,64.17,11964.0,59.1496,59.2881,59.1496,59.2604,11964.0
2023-03-24 11:20:00,64.17,64.39,64.17,64.36,28344.0,59.2604,59.4636,59.2604,59.4358,28344.0
2023-03-24 11:25:00,64.37,64.42,64.3,64.41,44591.0,59.4451,59.4913,59.3804,59.482,44591.0
2023-03-24 11:30:00,64.4,64.44,64.28,64.44,27266.0,59.4728,59.5097,59.362,59.5097,27266.0
2023-03-24 11:35:00,64.44,64.47,64.38,64.38,10664.0,59.5097,59.5374,59.4543,59.4543,10664.0
2023-03-24 11:40:00,64.39,64.46,64.37,64.43,40436.0,59.4636,59.5282,59.4451,59.5005,40436.0
2023-03-24 11:45:00,64.45,64.62,64.42,64.54,37816.0,59.519,59.676,59.4913,59.6021,37816.0
2023-03-24 11:50:00,64.52,64.53,64.36,64.37,17176.0,59.5836,59.5928,59.4358,59.4451,17176.0
2023-03-24 11:55:00,64.36,64.52,64.34,64.52,19774.0,59.4358,59.5836,59.4174,59.5836,19774.0
2023-03-24 12:00:00,64.5,64.59,64.36,64.39,16796.0,59.5651,59.6482,59.4358,59.4636,16796.0
2023-03-24 12:05:00,64.38,64.53,64.36,64.45,9640.0,59.4543,59.5928,59.4358,59.519,9640.0
2023-03-24 12:10:00,64.47,64.56,64.47,64.52,7454.0,59.5374,59.6205,59.5374,59.5836,7454.0
2023-03-24 12:15:00,64.49,64.56,64.49,64.55,15493.0,59.5559,59.6205,59.5559,59.6113,15493.0
2023-03-24 12:20:00,64.56,64.56,64.39,64.4,22063.0,59.6205,59.6205,59.4636,59.4728,22063.0
2023-03-24 12:25:00,64.43,64.52,64.43,64.52,11365.0,59.5005,59.5836,59.5005,59.5836,11365.0
2023-03-24 12:30:00,64.54,64.57,64.5,64.52,7832.0,59.6021,59.6298,59.5651,59.5836,7832.0
2023-03-24 12:35:00,64.52,64.57,64.44,64.48,51542.0,59.5836,59.6298,59.5097,59.5467,51542.0
2023-03-24 12:40:00,64.48,64.63,64.47,64.63,26981.0,59.5467,59.6852,59.5374,59.6852,26981.0
2023-03-24 12:45:00,64.63,64.73,64.63,64.67,15241.0,59.6852,59.7775,59.6852,59.7221,15241.0
2023-03-24 12:50:00,64.68,64.8,64.67,64.77,15792.0,59.7314,59.8422,59.7221,59.8145,15792.0
2023-03-24 12:55:00,64.78,64.86,64.77,64.83,5988.0,59.8237,59.8976,59.8145,59.8699,5988.0
2023-03-24 13:00:00,64.83,64.91,64.81,64.87,14054.0,59.8699,59.9438,59.8514,59.9068,14054.0
2023-03-24 13:05:00,64.87,64.88,64.77,64.82,11025.0,59.9068,59.9161,59.8145,59.8607,11025.0
2023-03-24 13:10:00,64.82,64.83,64.74,64.8,6898.0,59.8607,59.8699,59.7868,59.8422,6898.0
2023-03-24 13:15:00,64.78,64.78,64.69,64.69,6234.0,59.8237,59.8237,59.7406,59.7406,6234.0
2023-03-24 13:20:00,64.7,64.78,64.69,64.75,10212.0,59.7498,59.8237,59.7406,59.796,10212.0
2023-03-24 13:25:00,64.75,64.87,64.72,64.74,10964.0,59.796,59.9068,59.7683,59.7868,10964.0
2023-03-24 13:30:00,64.72,64.77,64.7,64.75,11981.0,59.7683,59.8145,59.7498,59.796,11981.0
2023-03-24 13:35:00,64.74,64.91,64.72,64.77,50633.0,59.7868,59.9438,59.7683,59.8145,50633.0
2023-03-24 13:40:00,64.79,64.79,64.71,64.78,15440.0,59.8329,59.8329,59.7591,59.8237,15440.0
2023-03-24 13:45:00,64.77,64.78,64.68,64.72,11770.0,59.8145,59.8237,59.7314,59.7683,11770.0
2023-03-24 13:50:00,64.72,64.77,64.68,64.76,11248.0,59.7683,59.8145,59.7314,59.8052,11248.0
2023-03-24 13:55:00,64.77,64.8,64.72,64.75,9950.0,59.8145,59.8422,59.7683,59.796,9950.0
2023-03-24 14:00:00,64.75,64.78,64.71,64.76,8465.0,59.796,59.8237,59.7591,59.8052,8465.0
2023-03-24 14:05:00,64.77,64.78,64.71,64.77,6428.0,59.8145,59.8237,59.7591,59.8145,6428.0
2023-03-24 14:10:00,64.78,64.86,64.76,64.82,10487.0,59.8237,59.8976,59.8052,59.8607,10487.0
2023-03-24 14:15:00,64.81,64.87,64.73,64.8,18130.0,59.8514,59.9068,59.7775,59.8422,18130.0
2023-03-24 14:20:00,64.81,64.82,64.75,64.76,15475.0,59.8514,59.8607,59.796,59.8052,15475.0
2023-03-24 14:25:00,64.75,64.83,64.75,64.82,10192.0,59.796,59.8699,59.796,59.8607,10192.0
2023-03-24 14:30:00,64.82,64.97,64.81,64.92,41396.0,59.8607,59.9992,59.8514,59.953,41396.0
2023-03-24 14:35:00,64.91,65.03,64.87,65.02,34998.0,59.9438,60.0546,59.9068,60.0453,34998.0
2023-03-24 14:40:00,65.01,65.05,64.97,65.02,12113.0,60.0361,60.0731,59.9992,60.0453,12113.0
2023-03-24 14:45:00,65.02,65.05,64.96,64.99,6514.0,60.0453,60.0731,59.9899,60.0176,6514.0
2023-03-24 14:50:00,65.0,65.05,64.97,64.98,13081.0,60.0269,60.0731,59.9992,60.0084,13081.0
2023-03-24 14:55:00,64.98,65.06,64.98,65.03,22325.0,60.0084,60.0823,60.0084,60.0546,22325.0
2023-03-24 15:00:00,65.03,65.04,64.96,65.01,13015.0,60.0546,60.0638,59.9899,60.0361,13015.0
2023-03-24 15:05:00,65.01,65.09,65.0,65.06,16142.0,60.0361,60.11,60.0269,60.0823,16142.0
2023-03-24 15:10:00,65.06,65.09,64.99,65.02,21286.0,60.0823,60.11,60.0176,60.0453,21286.0
2023-03-24 15:15:00,64.99,65.14,64.97,65.13,32128.0,60.0176,60.1562,59.9992,60.1469,32128.0
2023-03-24 15:20:00,65.13,65.3,65.12,65.23,20973.0,60.1469,60.3039,60.1377,60.2393,20973.0
2023-03-24 15:25:00,65.2,65.33,65.19,65.31,10579.0,60.2116,60.3316,60.2023,60.3132,10579.0
2023-03-24 15:30:00,65.33,65.4,65.28,65.4,15724.0,60.3316,60.3963,60.2855,60.3963,15724.0
2023-03-24 15:35:00,65.4,65.44,65.35,65.39,21588.0,60.3963,60.4332,60.3501,60.387,21588.0
2023-03-24 15:40:00,65.38,65.45,65.35,65.38,28397.0,60.3778,60.4424,60.3501,60.3778,28397.0
2023-03-24 15:45:00,65.37,65.4,65.26,65.3,25116.0,60.3686,60.3963,60.267,60.3039,25116.0
2023-03-24 15:50:00,65.28,65.37,65.25,65.3,36786.0,60.2855,60.3686,60.2578,60.3039,36786.0
2023-03-24 15:55:00,65.33,65.57,65.31,65.56,145648.0,60.3316,60.5533,60.3132,60.544,145648.0
2023-03-27 09:30:00,65.79,65.95,65.59,65.89,45636.0,60.7564,60.9042,60.5717,60.8488,45636.0
2023-03-27 09:35:00,65.87,66.05,65.75,65.85,29026.0,60.8303,60.9965,60.7195,60.8118,29026.0
2023-03-27 09:40:00,65.84,65.95,65.77,65.9,38550.0,60.8026,60.9042,60.738,60.858,38550.0
2023-03-27 09:45:00,65.9,65.93,65.51,65.52,26723.0,60.858,60.8857,60.4979,60.5071,26723.0
2023-03-27 09:50:00,65.57,65.63,65.27,65.27,26068.0,60.5533,60.6087,60.2762,60.2762,26068.0
2023-03-27 09:55:00,65.26,65.47,65.12,65.44,37869.0,60.267,60.4609,60.1377,60.4332,37869.0
2023-03-27 10:00:00,65.44,65.49,65.3,65.33,26904.0,60.4332,60.4794,60.3039,60.3316,26904.0
2023-03-27 10:05:00,65.32,65.37,65.2,65.31,19702.0,60.3224,60.3686,60.2116,60.3132,19702.0
2023-03-27 10:10:00,65.31,65.5,65.29,65.47,19030.0,60.3132,60.4886,60.2947,60.4609,19030.0
2023-03-27 10:15:00,65.48,65.53,65.31,65.39,23518.0,60.4702,60.5163,60.3132,60.387,23518.0
2023-03-27 10:20:00,65.38,65.41,65.33,65.41,13263.0,60.3778,60.4055,60.3316,60.4055,13263.0
2023-03-27 10:25:00,65.41,65.57,65.37,65.54,24026.0,60.4055,60.5533,60.3686,60.5256,24026.0
2023-03-27 10:30:00,65.54,65.54,65.43,65.43,14735.0,60.5256,60.5256,60.424,60.424,14735.0
2023-03-27 10:35:00,65.41,65.51,65.31,65.5,16003.0,60.4055,60.4979,60.3132,60.4886,16003.0
2023-03-27 10:40:00,65.5,65.5,65.35,65.45,19850.0,60.4886,60.4886,60.3501,60.4424,19850.0
2023-03-27 10:45:00,65.44,65.52,65.4,65.43,13953.0,60.4332,60.5071,60.3963,60.424,13953.0
2023-03-27 10:50:00,65.42,65.51,65.4,65.44,14574.0,60.4147,60.4979,60.3963,60.4332,14574.0
2023-03-27 10:55:00,65.44,65.54,65.39,65.39,18320.0,60.4332,60.5256,60.387,60.387,18320.0
2023-03-27 11:00:00,65.38,65.43,65.34,65.35,10865.0,60.3778,60.424,60.3409,60.3501,10865.0
2023-03-27 11:05:00,65.34,65.41,65.32,65.37,8878.0,60.3409,60.4055,60.3224,60.3686,8878.0
2023-03-27 11:10:00,65.34,65.49,65.34,65.44,10811.0,60.3409,60.4794,60.3409,60.4332,10811.0
2023-03-27 11:15:00,65.44,65.45,65.38,65.38,16523.0,60.4332,60.4424,60.3778,60.3778,16523.0
2023-03-27 11:20:00,65.38,65.46,65.38,65.41,15624.0,60.3778,60.4517,60.3778,60.4055,15624.0
2023-03-27 11:25:00,65.41,65.51,65.41,65.5,21188.0,60.4055,60.4979,60.4055,60.4886,21188.0
2023-03-27 11:30:00,65.5,65.57,65.47,65.55,10089.0,60.4886,60.5533,60.4609,60.5348,10089.0
2023-03-27 11:35:00,65.55,65.58,65.51,65.56,12102.0,60.5348,60.5625,60.4979,60.544,12102.0
2023-03-27 11:40:00,65.56,65.66,65.55,65.66,17257.0,60.544,60.6364,60.5348,60.6364,17257.0
2023-03-27 11:45:00,65.66,65.66,65.59,65.62,14326.0,60.6364,60.6364,60.5717,60.5994,14326.0
2023-03-27 11:50:00,65.62,65.64,65.54,65.59,8801.0,60.5994,60.6179,60.5256,60.5717,8801.0
2023-03-27 11:55:00,65.6,65.69,65.53,65.65,15686.0,60.581,60.6641,60.5163,60.6271,15686.0
2023-03-27 12:00:00,65.63,65.71,65.61,65.7,7106.0,60.6087,60.6826,60.5902,60.6733,7106.0
2023-03-27 12:05:00,65.7,65.7,65.5,65.51,17937.0,60.6733,60.6733,60.4886,60.4979,17937.0
2023-03-27 12:10:00,65.52,65.55,65.46,65.53,7617.0,60.5071,60.5348,60.4517,60.5163,7617.0
2023-03-27 12:15:00,65.54,65.59,65.51,65.54,9944.0,60.5256,60.5717,60.4979,60.5256,9944.0
2023-03-27 12:20:00,65.53,65.58,65.52,65.58,13178.0,60.5163,60.5625,60.5071,60.5625,13178.0
2023-03-27 12:25:00,65.59,65.59,65.47,65.51,12580.0,60.5717,60.5717,60.4609,60.4979,12580.0
2023-03-27 12:30:00,65.51,65.6,65.5,65.57,11165.0,60.4979,60.581,60.4886,60.5533,11165.0
2023-03-27 12:35:00,65.58,65.63,65.51,65.63,9611.0,60.5625,60.6087,60.4979,60.6087,9611.0
2023-03-27 12:40:00,65.65,65.66,65.6,65.62,10168.0,60.6271,60.6364,60.581,60.5994,10168.0
2023-03-27 12:45:00,65.63,65.67,65.54,65.58,20475.0,60.6087,60.6456,60.5256,60.5625,20475.0
2023-03-27 12:50:00,65.58,65.63,65.52,65.53,10733.0,60.5625,60.6087,60.5071,60.5163,10733.0
2023-03-27 12:55:00,65.54,65.62,65.51,65.61,14083.0,60.5256,60.5994,60.4979,60.5902,14083.0
2023-03-27 13:00:00,65.6,65.69,65.58,65.69,10586.0,60.581,60.6641,60.5625,60.6641,10586.0
2023-03-27 13:05:00,65.66,65.74,65.64,65.72,8411.0,60.6364,60.7103,60.6179,60.6918,8411.0
2023-03-27 13:10:00,65.72,65.72,65.66,65.69,9119.0,60.6918,60.6918,60.6364,60.6641,9119.0
2023-03-27 13:15:00,65.69,65.7,65.65,65.65,7329.0,60.6641,60.6733,60.6271,60.6271,7329.0
2023-03-27 13:20:00,65.67,65.74,65.65,65.73,9606.0,60.6456,60.7103,60.6271,60.701,9606.0
2023-03-27 13:25:00,65.72,65.78,65.72,65.78,5866.0,60.6918,60.7472,60.6918,60.7472,5866.0
2023-03-27 13:30:00,65.78,65.82,65.72,65.73,16829.0,60.7472,60.7841,60.6918,60.701,16829.0
2023-03-27 13:35:00,65.73,65.76,65.62,65.66,10121.0,60.701,60.7287,60.5994,60.6364,10121.0
2023-03-27 13:40:00,65.67,65.75,65.67,65.74,13297.0,60.6456,60.7195,60.6456,60.7103,13297.0
2023-03-27 13:45:00,65.74,65.75,65.69,65.69,8998.0,60.7103,60.7195,60.6641,60.6641,8998.0
2023-03-27 13:50:00,65.69,65.7,65.62,65.62,12041.0,60.6641,60.6733,60.5994,60.5994,12041.0
2023-03-27 13:55:00,65.64,65.66,65.6,65.64,9501.0,60.6179,60.6364,60.581,60.6179,9501.0
2023-03-27 14:00:00,65.65,65.71,65.63,65.68,10816.0,60.6271,60.6826,60.6087,60.6549,10816.0
2023-03-27 14:05:00,65.68,65.69,65.62,65.66,7641.0,60.6549,60.6641,60.5994,60.6364,7641.0
2023-03-27 14:10:00,65.66,65.69,65.62,65.69,9049.0,60.6364,60.6641,60.5994,60.6641,9049.0
2023-03-27 14:15:00,65.7,65.72,65.61,65.61,15858.0,60.6733,60.6918,60.5902,60.5902,15858.0
2023-03-27 14:20:00,65.61,65.69,65.57,65.6,12757.0,60.5902,60.6641,60.5533,60.581,12757.0
2023-03-27 14:25:00,65.59,65.61,65.51,65.52,13346.0,60.5717,60.5902,60.4979,60.5071,13346.0
2023-03-27 14:30:00,65.52,65.58,65.52,65.52,14418.0,60.5071,60.5625,60.5071,60.5071,14418.0
2023-03-27 14:35:00,65.52,65.57,65.51,65.53,14844.0,60.5071,60.5533,60.4979,60.5163,14844.0
2023-03-27 14:40:00,65.52,65.52,65.44,65.47,16005.0,60.5071,60.5071,60.4332,60.4609,16005.0
2023-03-27 14:45:00,65.47,65.53,65.45,65.49,15930.0,60.4609,60.5163,60.4424,60.4794,15930.0
2023-03-27 14:50:00,65.48,65.49,65.35,65.36,14738.0,60.4702,60.4794,60.3501,60.3593,14738.0
2023-03-27 14:55:00,65.37,65.48,65.37,65.45,13070.0,60.3686,60.4702,60.3686,60.4424,13070.0
2023-03-27 15:00:00,65.45,65.47,65.35,65.35,23458.0,60.4424,60.4609,60.3501,60.3501,23458.0
2023-03-27 15:05:00,65.35,65.35,65.24,65.26,21817.0,60.3501,60.3501,60.2485,60.267,21817.0
2023-03-27 15:10:00,65.26,65.4,65.25,65.4,10960.0,60.267,60.3963,60.2578,60.3963,10960.0
2023-03-27 15:15:00,65.39,65.39,65.31,65.36,13352.0,60.387,60.387,60.3132,60.3593,13352.0
2023-03-27 15:20:00,65.36,65.4,65.33,65.37,15517.0,60.3593,60.3963,60.3316,60.3686,15517.0
2023-03-27 15:25:00,65.38,65.46,65.37,65.45,18667.0,60.3778,60.4517,60.3686,60.4424,18667.0
2023-03-27 15:30:00,65.46,65.49,65.42,65.42,20226.0,60.4517,60.4794,60.4147,60.4147,20226.0
2023-03-27 15:35:00,65.42,65.46,65.27,65.31,24509.0,60.4147,60.4517,60.2762,60.3132,24509.0
2023-03-27 15:40:00,65.32,65.34,65.28,65.3,32701.0,60.3224,60.3409,60.2855,60.3039,32701.0
2023-03-27 15:45:00,65.29,65.31,65.18,65.2,37723.0,60.2947,60.3132,60.1931,60.2116,37723.0
2023-03-27 15:50:00,65.19,65.38,65.18,65.3,84692.0,60.2023,60.3778,60.1931,60.3039,84692.0
2023-03-27 15:55:00,65.3,65.32,65.22,65.28,201009.0,60.3039,60.3224,60.23,60.2855,201009.0
2023-03-28 09:30:00,65.11,65.3,64.99,65.27,25606.0,60.1285,60.3039,60.0176,60.2762,25606.0
2023-03-28 09:35:00,65.31,65.48,65.31,65.42,11667.0,60.3132,60.4702,60.3132,60.4147,11667.0
2023-03-28 09:40:00,65.43,65.6,65.37,65.57,15276.0,60.424,60.581,60.3686,60.5533,15276.0
2023-03-28 09:45:00,65.58,65.58,65.34,65.4,20869.0,60.5625,60.5625,60.3409,60.3963,20869.0
2023-03-28 09:50:00,65.4,65.46,65.35,65.35,13096.0,60.3963,60.4517,60.3501,60.3501,13096.0
2023-03-28 09:55:00,65.34,65.38,65.26,65.36,29235.0,60.3409,60.3778,60.267,60.3593,29235.0
2023-03-28 10:00:00,65.36,65.42,65.35,65.39,43152.0,60.3593,60.4147,60.3501,60.387,43152.0
2023-03-28 10:05:00,65.38,65.52,65.35,65.44,21339.0,60.3778,60.5071,60.3501,60.4332,21339.0
2023-03-28 10:10:00,65.44,65.48,65.39,65.47,11332.0,60.4332,60.4702,60.387,60.4609,11332.0
2023-03-28 10:15:00,65.45,65.46,65.35,65.38,7717.0,60.4424,60.4517,60.3501,60.3778,7717.0
2023-03-28 10:20:00,65.38,65.39,65.31,65.34,13543.0,60.3778,60.387,60.3132,60.3409,13543.0
2023-03-28 10:25:00,65.34,65.5,65.34,65.45,11412.0,60.3409,60.4886,60.3409,60.4424,11412.0
2023-03-28 10:30:00,65.44,65.47,65.34,65.35,11957.0,60.4332,60.4609,60.3409,60.3501,11957.0
2023-03-28 10:35:00,65.36,65.42,65.35,65.39,11315.0,60.3593,60.4147,60.3501,60.387,11315.0
2023-03-28 10:40:00,65.4,65.43,65.35,65.4,11167.0,60.3963,60.424,60.3501,60.3963,11167.0
2023-03-28 10:45:00,65.41,65.46,65.4,65.44,28842.0,60.4055,60.4517,60.3963,60.4332,28842.0
2023-03-28 10:50:00,65.44,65.52,65.43,65.48,8621.0,60.4332,60.5071,60.424,60.4702,8621.0
2023-03-28 10:55:00,65.5,65.51,65.46,65.5,7688.0,60.4886,60.4979,60.4517,60.4886,7688.0
2023-03-28 11:00:00,65.53,65.62,65.51,65.59,7062.0,60.5163,60.5994,60.4979,60.5717,7062.0
2023-03-28 11:05:00,65.59,65.64,65.57,65.62,7390.0,60.5717,60.6179,60.5533,60.5994,7390.0
2023-03-28 11:10:00,65.62,65.67,65.59,65.66,6548.0,60.5994,60.6456,60.5717,60.6364,6548.0
2023-03-28 11:15:00,65.65,65.73,65.64,65.72,11095.0,60.6271,60.701,60.6179,60.6918,11095.0
2023-03-28 11:20:00,65.73,65.82,65.7,65.81,8128.0,60.701,60.7841,60.6733,60.7749,8128.0
2023-03-28 11:25:00,65.82,65.88,65.8,65.87,10788.0,60.7841,60.8396,60.7657,60.8303,10788.0
2023-03-28 11:30:00,65.88,65.9,65.84,65.9,7389.0,60.8396,60.858,60.8026,60.858,7389.0
2023-03-28 11:35:00,65.91,65.98,65.9,65.97,9779.0,60.8673,60.9319,60.858,60.9227,9779.0
2023-03-28 11:40:00,65.98,65.98,65.92,65.92,16510.0,60.9319,60.9319,60.8765,60.8765,16510.0
2023-03-28 11:45:00,65.92,66.01,65.88,66.01,33930.0,60.8765,60.9596,60.8396,60.9596,33930.0
2023-03-28 11:50:00,66.01,66.07,66.0,66.03,9304.0,60.9596,61.015,60.9504,60.9781,9304.0
2023-03-28 11:55:00,66.03,66.04,65.99,66.03,8688.0,60.9781,60.9873,60.9411,60.9781,8688.0
2023-03-28 12:00:00,66.02,66.05,65.99,65.99,8219.0,60.9688,60.9965,60.9411,60.9411,8219.0
2023-03-28 12:05:00,65.99,66.02,65.95,66.01,8775.0,60.9411,60.9688,60.9042,60.9596,8775.0
2023-03-28 12:10:00,65.99,66.01,65.93,65.97,9893.0,60.9411,60.9596,60.8857,60.9227,9893.0
2023-03-28 12:15:00,65.99,66.04,65.95,66.02,11589.0,60.9411,60.9873,60.9042,60.9688,11589.0
2023-03-28 12:20:00,66.01,66.03,65.96,65.96,10467.0,60.9596,60.9781,60.9134,60.9134,10467.0
2023-03-28 12:25:00,65.97,65.98,65.84,65.84,13657.0,60.9227,60.9319,60.8026,60.8026,13657.0
2023-03-28 12:30:00,65.84,65.87,65.81,65.84,17365.0,60.8026,60.8303,60.7749,60.8026,17365.0
2023-03-28 12:35:00,65.84,65.9,65.83,65.9,13348.0,60.8026,60.858,60.7934,60.858,13348.0
2023-03-28 12:40:00,65.9,65.95,65.88,65.92,7917.0,60.858,60.9042,60.8396,60.8765,7917.0
2023-03-28 12:45:00,65.92,65.93,65.8,65.8,9257.0,60.8765,60.8857,60.7657,60.7657,9257.0
2023-03-28 12:50:00,65.8,65.81,65.74,65.79,24036.0,60.7657,60.7749,60.7103,60.7564,24036.0
2023-03-28 12:55:00,65.78,65.78,65.64,65.66,16283.0,60.7472,60.7472,60.6179,60.6364,16283.0
2023-03-28 13:00:00,65.67,65.71,65.63,65.69,7170.0,60.6456,60.6826,60.6087,60.6641,7170.0
2023-03-28 13:05:00,65.68,65.69,65.6,65.62,11637.0,60.6549,60.6641,60.581,60.5994,11637.0
2023-03-28 13:10:00,65.62,65.64,65.57,65.59,19380.0,60.5994,60.6179,60.5533,60.5717,19380.0
2023-03-28 13:15:00,65.57,65.58,65.5,65.54,5178.0,60.5533,60.5625,60.4886,60.5256,5178.0
2023-03-28 13:20:00,65.53,65.59,65.51,65.53,16835.0,60.5163,60.5717,60.4979,60.5163,16835.0
2023-03-28 13:25:00,65.53,65.54,65.42,65.44,7254.0,60.5163,60.5256,60.4147,60.4332,7254.0
2023-03-28 13:30:00,65.41,65.44,65.32,65.34,9740.0,60.4055,60.4332,60.3224,60.3409,9740.0
2023-03-28 13:35:00,65.35,65.44,65.35,65.44,6940.0,60.3501,60.4332,60.3501,60.4332,6940.0
2023-03-28 13:40:00,65.44,65.45,65.4,65.44,10022.0,60.4332,60.4424,60.3963,60.4332,10022.0
2023-03-28 13:45:00,65.43,65.48,65.42,65.45,6267.0,60.424,60.4702,60.4147,60.4424,6267.0
2023-03-28 13:50:00,65.45,65.49,65.41,65.44,5078.0,60.4424,60.4794,60.4055,60.4332,5078.0
2023-03-28 13:55:00,65.42,65.43,65.33,65.34,4171.0,60.4147,60.424,60.3316,60.3409,4171.0
2023-03-28 14:00:00,65.33,65.38,65.27,65.37,7790.0,60.3316,60.3778,60.2762,60.3686,7790.0
2023-03-28 14:05:00,65.35,65.36,65.32,65.33,8231.0,60.3501,60.3593,60.3224,60.3316,8231.0
2023-03-28 14:10:00,65.32,65.32,65.22,65.3,4362.0,60.3224,60.3224,60.23,60.3039,4362.0
2023-03-28 14:15:00,65.3,65.31,65.24,65.26,5930.0,60.3039,60.3132,60.2485,60.267,5930.0
2023-03-28 14:20:00,65.29,65.38,65.29,65.33,6199.0,60.2947,60.3778,60.2947,60.3316,6199.0
2023-03-28 14:25:00,65.34,65.38,65.32,65.36,6316.0,60.3409,60.3778,60.3224,60.3593,6316.0
2023-03-28 14:30:00,65.37,65.4,65.35,65.36,5757.0,60.3686,60.3963,60.3501,60.3593,5757.0
2023-03-28 14:35:00,65.38,65.42,65.37,65.41,7349.0,60.3778,60.4147,60.3686,60.4055,7349.0
2023-03-28 14:40:00,65.41,65.48,65.4,65.47,4956.0,60.4055,60.4702,60.3963,60.4609,4956.0
2023-03-28 14:45:00,65.46,65.49,65.43,65.43,5336.0,60.4517,60.4794,60.424,60.424,5336.0
2023-03-28 14:50:00,65.45,65.46,65.4,65.41,5209.0,60.4424,60.4517,60.3963,60.4055,5209.0
2023-03-28 14:55:00,65.4,65.44,65.39,65.44,8801.0,60.3963,60.4332,60.387,60.4332,8801.0
2023-03-28 15:00:00,65.44,65.45,65.38,65.43,11112.0,60.4332,60.4424,60.3778,60.424,11112.0
2023-03-28 15:05:00,65.43,65.46,65.42,65.45,6790.0,60.424,60.4517,60.4147,60.4424,6790.0
2023-03-28 15:10:00,65.46,65.48,65.41,65.44,19152.0,60.4517,60.4702,60.4055,60.4332,19152.0
2023-03-28 15:15:00,65.44,65.44,65.35,65.37,10381.0,60.4332,60.4332,60.3501,60.3686,10381.0
2023-03-28 15:20:00,65.37,65.43,65.36,65.42,15295.0,60.3686,60.424,60.3593,60.4147,15295.0
2023-03-28 15:25:00,65.42,65.42,65.32,65.36,17758.0,60.4147,60.4147,60.3224,60.3593,17758.0
2023-03-28 15:30:00,65.36,65.41,65.34,65.41,12254.0,60.3593,60.4055,60.3409,60.4055,12254.0
2023-03-28 15:35:00,65.43,65.48,65.39,65.43,21472.0,60.424,60.4702,60.387,60.424,21472.0
2023-03-28 15:40:00,65.44,65.46,65.41,65.42,11921.0,60.4332,60.4517,60.4055,60.4147,11921.0
2023-03-28 15:45:00,65.42,65.43,65.35,65.39,18867.0,60.4147,60.424,60.3501,60.387,18867.0
2023-03-28 15:50:00,65.4,65.44,65.24,65.31,82760.0,60.3963,60.4332,60.2485,60.3132,82760.0
2023-03-28 15:55:00,65.32,65.42,65.3,65.4,117858.0,60.3224,60.4147,60.3039,60.3963,117858.0
2023-03-29 09:30:00,65.79,66.03,65.78,66.03,30924.0,60.7564,60.9781,60.7472,60.9781,30924.0
2023-03-29 09:35:00,66.03,66.19,66.03,66.11,10615.0,60.9781,61.1258,60.9781,61.052,10615.0
2023-03-29 09:40:00,66.1,66.13,66.0,66.09,18104.0,61.0427,61.0704,60.9504,61.0335,18104.0
2023-03-29 09:45:00,66.12,66.23,66.12,66.14,28600.0,61.0612,61.1628,61.0612,61.0797,28600.0
2023-03-29 09:50:00,66.14,66.17,66.04,66.06,20870.0,61.0797,61.1074,60.9873,61.0058,20870.0
2023-03-29 09:55:00,66.05,66.13,66.02,66.08,17607.0,60.9965,61.0704,60.9688,61.0242,17607.0
2023-03-29 10:00:00,66.08,66.27,66.08,66.26,18922.0,61.0242,61.1997,61.0242,61.1905,18922.0
2023-03-29 10:05:00,66.27,66.27,66.1,66.11,19941.0,61.1997,61.1997,61.0427,61.052,19941.0
2023-03-29 10:10:00,66.1,66.19,66.05,66.05,20967.0,61.0427,61.1258,60.9965,60.9965,20967.0
2023-03-29 10:15:00,66.04,66.1,65.93,66.02,15231.0,60.9873,61.0427,60.8857,60.9688,15231.0
2023-03-29 10:20:00,65.99,66.05,65.95,65.99,9108.0,60.9411,60.9965,60.9042,60.9411,9108.0
2023-03-29 10:25:00,65.99,66.14,65.98,66.14,11236.0,60.9411,61.0797,60.9319,61.0797,11236.0
2023-03-29 10:30:00,66.14,66.21,66.1,66.13,12050.0,61.0797,61.1443,61.0427,61.0704,12050.0
2023-03-29 10:35:00,66.14,66.28,66.13,66.16,12555.0,61.0797,61.2089,61.0704,61.0981,12555.0
2023-03-29 10:40:00,66.14,66.25,66.14,66.25,15558.0,61.0797,61.1812,61.0797,61.1812,15558.0
2023-03-29 10:45:00,66.23,66.32,66.21,66.28,13106.0,61.1628,61.2459,61.1443,61.2089,13106.0
2023-03-29 10:50:00,66.29,66.32,66.26,66.29,5590.0,61.2182,61.2459,61.1905,61.2182,5590.0
2023-03-29 10:55:00,66.29,66.3,66.16,66.18,6712.0,61.2182,61.2274,61.0981,61.1166,6712.0
2023-03-29 11:00:00,66.17,66.17,66.11,66.14,7292.0,61.1074,61.1074,61.052,61.0797,7292.0
2023-03-29 11:05:00,66.13,66.28,66.09,66.26,10807.0,61.0704,61.2089,61.0335,61.1905,10807.0
2023-03-29 11:10:00,66.28,66.41,66.26,66.39,11578.0,61.2089,61.329,61.1905,61.3105,11578.0
2023-03-29 11:15:00,66.39,66.47,66.38,66.4,17922.0,61.3105,61.3844,61.3013,61.3198,17922.0
2023-03-29 11:20:00,66.37,66.4,66.34,66.35,7629.0,61.2921,61.3198,61.2644,61.2736,7629.0
2023-03-29 11:25:00,66.35,66.36,66.24,66.26,14171.0,61.2736,61.2828,61.172,61.1905,14171.0
2023-03-29 11:30:00,66.29,66.32,66.26,66.3,10368.0,61.2182,61.2459,61.1905,61.2274,10368.0
2023-03-29 11:35:00,66.31,66.34,66.26,66.29,10568.0,61.2367,61.2644,61.1905,61.2182,10568.0
2023-03-29 11:40:00,66.28,66.38,66.27,66.38,9271.0,61.2089,61.3013,61.1997,61.3013,9271.0
2023-03-29 11:45:00,66.38,66.38,66.3,66.35,6239.0,61.3013,61.3013,61.2274,61.2736,6239.0
2023-03-29 11:50:00,66.36,66.48,66.36,66.48,14570.0,61.2828,61.3936,61.2828,61.3936,14570.0
2023-03-29 11:55:00,66.46,66.5,66.4,66.41,15474.0,61.3752,61.4121,61.3198,61.329,15474.0
2023-03-29 12:00:00,66.43,66.44,66.39,66.42,8041.0,61.3475,61.3567,61.3105,61.3382,8041.0
2023-03-29 12:05:00,66.43,66.44,66.38,66.42,8102.0,61.3475,61.3567,61.3013,61.3382,8102.0
2023-03-29 12:10:00,66.44,66.44,66.35,66.41,10709.0,61.3567,61.3567,61.2736,61.329,10709.0
2023-03-29 12:15:00,66.41,66.43,66.38,66.42,9439.0,61.329,61.3475,61.3013,61.3382,9439.0
2023-03-29 12:20:00,66.42,66.43,66.36,66.38,6416.0,61.3382,61.3475,61.2828,61.3013,6416.0
2023-03-29 12:25:00,66.36,66.43,66.34,66.41,11944.0,61.2828,61.3475,61.2644,61.329,11944.0
2023-03-29 12:30:00,66.42,66.48,66.42,66.47,6447.0,61.3382,61.3936,61.3382,61.3844,6447.0
2023-03-29 12:35:00,66.47,66.48,66.44,66.46,9074.0,61.3844,61.3936,61.3567,61.3752,9074.0
2023-03-29 12:40:00,66.46,66.48,66.42,66.45,6679.0,61.3752,61.3936,61.3382,61.3659,6679.0
2023-03-29 12:45:00,66.47,66.47,66.42,66.47,8274.0,61.3844,61.3844,61.3382,61.3844,8274.0
2023-03-29 12:50:00,66.46,66.5,66.42,66.48,8461.0,61.3752,61.4121,61.3382,61.3936,8461.0
2023-03-29 12:55:00,66.49,66.5,66.48,66.49,17768.0,61.4029,61.4121,61.3936,61.4029,17768.0
2023-03-29 13:00:00,66.48,66.5,66.44,66.5,10693.0,61.3936,61.4121,61.3567,61.4121,10693.0
2023-03-29 13:05:00,66.5,66.53,66.49,66.5,5953.0,61.4121,61.4398,61.4029,61.4121,5953.0
2023-03-29 13:10:00,66.52,66.57,66.51,66.56,3784.0,61.4306,61.4768,61.4213,61.4675,3784.0
2023-03-29 13:15:00,66.56,66.57,66.52,66.54,14867.0,61.4675,61.4768,61.4306,61.4491,14867.0
2023-03-29 13:20:00,66.54,66.56,66.5,66.53,3806.0,61.4491,61.4675,61.4121,61.4398,3806.0
2023-03-29 13:25:00,66.53,66.57,66.52,66.55,5247.0,61.4398,61.4768,61.4306,61.4583,5247.0
2023-03-29 13:30:00,66.55,66.59,66.49,66.49,12023.0,61.4583,61.4952,61.4029,61.4029,12023.0
2023-03-29 13:35:00,66.49,66.49,66.42,66.45,9422.0,61.4029,61.4029,61.3382,61.3659,9422.0
2023-03-29 13:40:00,66.44,66.48,66.39,66.39,6450.0,61.3567,61.3936,61.3105,61.3105,6450.0
2023-03-29 13:45:00,66.39,66.41,66.29,66.29,16621.0,61.3105,61.329,61.2182,61.2182,16621.0
2023-03-29 13:50:00,66.29,66.29,66.23,66.23,6746.0,61.2182,61.2182,61.1628,61.1628,6746.0
2023-03-29 13:55:00,66.25,66.25,66.18,66.19,10107.0,61.1812,61.1812,61.1166,61.1258,10107.0
2023-03-29 14:00:00,66.2,66.22,66.15,66.17,12505.0,61.1351,61.1535,61.0889,61.1074,12505.0
2023-03-29 14:05:00,66.17,66.31,66.15,66.31,5832.0,61.1074,61.2367,61.0889,61.2367,5832.0
2023-03-29 14:10:00,66.31,66.33,66.27,66.32,7926.0,61.2367,61.2551,61.1997,61.2459,7926.0
2023-03-29 14:15:00,66.31,66.34,66.3,66.3,7212.0,61.2367,61.2644,61.2274,61.2274,7212.0
2023-03-29 14:20:00,66.3,66.34,66.28,66.34,5095.0,61.2274,61.2644,61.2089,61.2644,5095.0
2023-03-29 14:25:00,66.33,66.41,66.32,66.41,9329.0,61.2551,61.329,61.2459,61.329,9329.0
2023-03-29 14:30:00,66.42,66.42,66.35,66.37,12668.0,61.3382,61.3382,61.2736,61.2921,12668.0
2023-03-29 14:35:00,66.37,66.39,66.35,66.38,7524.0,61.2921,61.3105,61.2736,61.3013,7524.0
2023-03-29 14:40:00,66.37,66.39,66.32,66.33,9372.0,61.2921,61.3105,61.2459,61.2551,9372.0
2023-03-29 14:45:00,66.32,66.36,66.31,66.33,10546.0,61.2459,61.2828,61.2367,61.2551,10546.0
2023-03-29 14:50:00,66.33,66.39,66.31,66.39,19350.0,61.2551,61.3105,61.2367,61.3105,19350.0
2023-03-29 14:55:00,66.39,66.47,66.38,66.45,20864.0,61.3105,61.3844,61.3013,61.3659,20864.0
2023-03-29 15:00:00,66.45,66.52,66.42,66.52,25893.0,61.3659,61.4306,61.3382,61.4306,25893.0
2023-03-29 15:05:00,66.52,66.53,66.42,66.45,24545.0,61.4306,61.4398,61.3382,61.3659,24545.0
2023-03-29 15:10:00,66.45,66.47,66.33,66.39,55845.0,61.3659,61.3844,61.2551,61.3105,55845.0
2023-03-29 15:15:00,66.4,66.49,66.39,66.39,27137.0,61.3198,61.4029,61.3105,61.3105,27137.0
2023-03-29 15:20:00,66.37,66.42,66.36,66.38,18083.0,61.2921,61.3382,61.2828,61.3013,18083.0
2023-03-29 15:25:00,66.39,66.41,66.3,66.3,38341.0,61.3105,61.329,61.2274,61.2274,38341.0
2023-03-29 15:30:00,66.3,66.43,66.29,66.4,29764.0,61.2274,61.3475,61.2182,61.3198,29764.0
2023-03-29 15:35:00,66.39,66.43,66.36,66.36,17598.0,61.3105,61.3475,61.2828,61.2828,17598.0
2023-03-29 15:40:00,66.36,66.38,66.29,66.38,20249.0,61.2828,61.3013,61.2182,61.3013,20249.0
2023-03-29 15:45:00,66.37,66.45,66.37,66.45,36254.0,61.2921,61.3659,61.2921,61.3659,36254.0
2023-03-29 15:50:00,66.46,66.61,66.43,66.53,140047.0,61.3752,61.5137,61.3475,61.4398,140047.0
2023-03-29 15:55:00,66.53,66.56,66.46,66.54,171975.0,61.4398,61.4675,61.3752,61.4491,171975.0
2023-03-30 09:30:00,66.7,67.04,66.7,67.02,43450.0,61.5968,61.9108,61.5968,61.8923,43450.0
2023-03-30 09:35:00,67.02,67.11,66.89,66.94,11299.0,61.8923,61.9754,61.7723,61.8185,11299.0
2023-03-30 09:40:00,66.94,66.97,66.81,66.86,17735.0,61.8185,61.8462,61.6984,61.7446,17735.0
2023-03-30 09:45:00,66.86,66.87,66.74,66.81,12507.0,61.7446,61.7538,61.6338,61.6984,12507.0
2023-03-30 09:50:00,66.81,66.93,66.8,66.92,18533.0,61.6984,61.8092,61.6892,61.8,18533.0
2023-03-30 09:55:00,66.92,67.02,66.91,66.96,15506.0,61.8,61.8923,61.7907,61.8369,15506.0
2023-03-30 10:00:00,66.97,66.97,66.86,66.89,7829.0,61.8462,61.8462,61.7446,61.7723,7829.0
2023-03-30 10:05:00,66.93,66.97,66.86,66.9,6591.0,61.8092,61.8462,61.7446,61.7815,6591.0
2023-03-30 10:10:00,66.88,66.97,66.88,66.97,12211.0,61.763,61.8462,61.763,61.8462,12211.0
2023-03-30 10:15:00,66.96,66.96,66.84,66.89,8455.0,61.8369,61.8369,61.7261,61.7723,8455.0
2023-03-30 10:20:00,66.88,66.88,66.77,66.77,3106.0,61.763,61.763,61.6615,61.6615,3106.0
2023-03-30 10:25:00,66.78,66.96,66.76,66.95,4012.0,61.6707,61.8369,61.6522,61.8277,4012.0
2023-03-30 10:30:00,66.96,67.0,66.93,66.95,8258.0,61.8369,61.8739,61.8092,61.8277,8258.0
2023-03-30 10:35:00,66.94,67.0,66.92,66.95,9595.0,61.8185,61.8739,61.8,61.8277,9595.0
2023-03-30 10:40:00,66.96,67.01,66.89,66.91,8212.0,61.8369,61.8831,61.7723,61.7907,8212.0
2023-03-30 10:45:00,66.89,66.97,66.88,66.91,5190.0,61.7723,61.8462,61.763,61.7907,5190.0
2023-03-30 10:50:00,66.9,66.94,66.87,66.87,5731.0,61.7815,61.8185,61.7538,61.7538,5731.0
2023-03-30 10:55:00,66.86,66.87,66.73,66.75,20533.0,61.7446,61.7538,61.6245,61.643,20533.0
2023-03-30 11:00:00,66.73,66.78,66.68,66.75,6987.0,61.6245,61.6707,61.5783,61.643,6987.0
2023-03-30 11:05:00,66.72,66.74,66.63,66.74,4924.0,61.6153,61.6338,61.5322,61.6338,4924.0
2023-03-30 11:10:00,66.75,66.77,66.66,66.66,8789.0,61.643,61.6615,61.5599,61.5599,8789.0
2023-03-30 11:15:00,66.66,66.79,66.66,66.77,5404.0,61.5599,61.6799,61.5599,61.6615,5404.0
2023-03-30 11:20:00,66.78,66.89,66.78,66.86,7310.0,61.6707,61.7723,61.6707,61.7446,7310.0
2023-03-30 11:25:00,66.86,66.89,66.82,66.87,6167.0,61.7446,61.7723,61.7076,61.7538,6167.0
2023-03-30 11:30:00,66.87,66.88,66.76,66.78,7436.0,61.7538,61.763,61.6522,61.6707,7436.0
2023-03-30 11:35:00,66.78,66.78,66.71,66.72,7070.0,61.6707,61.6707,61.606,61.6153,7070.0
2023-03-30 11:40:00,66.71,66.77,66.68,66.77,8232.0,61.606,61.6615,61.5783,61.6615,8232.0
2023-03-30 11:45:00,66.75,66.75,66.65,66.67,13183.0,61.643,61.643,61.5506,61.5691,13183.0
2023-03-30 11:50:00,66.69,66.71,66.63,66.7,7048.0,61.5876,61.606,61.5322,61.5968,7048.0
2023-03-30 11:55:00,66.7,66.8,66.7,66.75,9142.0,61.5968,61.6892,61.5968,61.643,9142.0
2023-03-30 12:00:00,66.73,66.77,66.71,66.76,5671.0,61.6245,61.6615,61.606,61.6522,5671.0
2023-03-30 12:05:00,66.75,66.79,66.71,66.77,6841.0,61.643,61.6799,61.606,61.6615,6841.0
2023-03-30 12:10:00,66.77,66.82,66.75,66.78,6782.0,61.6615,61.7076,61.643,61.6707,6782.0
2023-03-30 12:15:00,66.78,66.78,66.72,66.74,2364.0,61.6707,61.6707,61.6153,61.6338,2364.0
2023-03-30 12:20:00,66.75,66.76,66.69,66.69,5401.0,61.643,61.6522,61.5876,61.5876,5401.0
2023-03-30 12:25:00,66.69,66.72,66.66,66.66,3349.0,61.5876,61.6153,61.5599,61.5599,3349.0
2023-03-30 12:30:00,66.63,66.63,66.5,66.52,7158.0,61.5322,61.5322,61.4121,61.4306,7158.0
2023-03-30 12:35:00,66.51,66.56,66.49,66.54,4128.0,61.4213,61.4675,61.4029,61.4491,4128.0
2023-03-30 12:40:00,66.54,66.61,66.52,66.55,9233.0,61.4491,61.5137,61.4306,61.4583,9233.0
2023-03-30 12:45:00,66.55,66.59,66.54,66.59,3540.0,61.4583,61.4952,61.4491,61.4952,3540.0
2023-03-30 12:50:00,66.58,66.59,66.55,66.59,5381.0,61.486,61.4952,61.4583,61.4952,5381.0
2023-03-30 12:55:00,66.6,66.66,66.6,66.61,5860.0,61.5045,61.5599,61.5045,61.5137,5860.0
2023-03-30 13:00:00,66.61,66.65,66.6,66.63,7953.0,61.5137,61.5506,61.5045,61.5322,7953.0
2023-03-30 13:05:00,66.62,66.64,66.41,66.49,22044.0,61.5229,61.5414,61.329,61.4029,22044.0
2023-03-30 13:10:00,66.47,66.59,66.42,66.52,11738.0,61.3844,61.4952,61.3382,61.4306,11738.0
2023-03-30 13:15:00,66.52,66.53,66.32,66.41,12742.0,61.4306,61.4398,61.2459,61.329,12742.0
2023-03-30 13:20:00,66.42,66.56,66.42,66.54,48228.0,61.3382,61.4675,61.3382,61.4491,48228.0
2023-03-30 13:25:00,66.54,66.63,66.53,66.63,21624.0,61.4491,61.5322,61.4398,61.5322,21624.0
2023-03-30 13:30:00,66.62,66.64,66.54,66.54,4459.0,61.5229,61.5414,61.4491,61.4491,4459.0
2023-03-30 13:35:00,66.53,66.62,66.49,66.58,10241.0,61.4398,61.5229,61.4029,61.486,10241.0
2023-03-30 13:40:00,66.59,66.63,66.57,66.62,8911.0,61.4952,61.5322,61.4768,61.5229,8911.0
2023-03-30 13:45:00,66.61,66.64,66.58,66.61,5195.0,61.5137,61.5414,61.486,61.5137,5195.0
2023-03-30 13:50:00,66.62,66.63,66.58,66.61,5270.0,61.5229,61.5322,61.486,61.5137,5270.0
2023-03-30 13:55:00,66.6,66.66,66.6,66.66,9481.0,61.5045,61.5599,61.5045,61.5599,9481.0
2023-03-30 14:00:00,66.66,66.73,66.66,66.73,5144.0,61.5599,61.6245,61.5599,61.6245,5144.0
2023-03-30 14:05:00,66.76,66.8,66.72,66.78,7865.0,61.6522,61.6892,61.6153,61.6707,7865.0
2023-03-30 14:10:00,66.77,66.81,66.75,66.75,7305.0,61.6615,61.6984,61.643,61.643,7305.0
2023-03-30 14:15:00,66.72,66.8,66.71,66.77,4386.0,61.6153,61.6892,61.606,61.6615,4386.0
2023-03-30 14:20:00,66.76,66.82,66.76,66.8,6275.0,61.6522,61.7076,61.6522,61.6892,6275.0
2023-03-30 14:25:00,66.8,66.9,66.8,66.89,7212.0,61.6892,61.7815,61.6892,61.7723,7212.0
2023-03-30 14:30:00,66.91,67.0,66.9,66.98,8555.0,61.7907,61.8739,61.7815,61.8554,8555.0
2023-03-30 14:35:00,67.0,67.03,66.92,66.93,30765.0,61.8739,61.9016,61.8,61.8092,30765.0
2023-03-30 14:40:00,66.93,66.96,66.88,66.94,18654.0,61.8092,61.8369,61.763,61.8185,18654.0
2023-03-30 14:45:00,66.93,66.94,66.84,66.87,10442.0,61.8092,61.8185,61.7261,61.7538,10442.0
2023-03-30 14:50:00,66.88,66.9,66.85,66.89,8680.0,61.763,61.7815,61.7353,61.7723,8680.0
2023-03-30 14:55:00,66.89,66.92,66.86,66.88,14299.0,61.7723,61.8,61.7446,61.763,14299.0
2023-03-30 15:00:00,66.87,66.91,66.83,66.86,21011.0,61.7538,61.7907,61.7169,61.7446,21011.0
2023-03-30 15:05:00,66.88,66.89,66.78,66.78,22554.0,61.763,61.7723,61.6707,61.6707,22554.0
2023-03-30 15:10:00,66.78,66.79,66.74,66.77,15702.0,61.6707,61.6799,61.6338,61.6615,15702.0
2023-03-30 15:15:00,66.76,66.79,66.73,66.76,7854.0,61.6522,61.6799,61.6245,61.6522,7854.0
2023-03-30 15:20:00,66.76,66.83,66.74,66.83,16318.0,61.6522,61.7169,61.6338,61.7169,16318.0
2023-03-30 15:25:00,66.83,66.85,66.79,66.83,10547.0,61.7169,61.7353,61.6799,61.7169,10547.0
2023-03-30 15:30:00,66.82,66.9,66.8,66.89,22546.0,61.7076,61.7815,61.6892,61.7723,22546.0
2023-03-30 15:35:00,66.87,66.9,66.84,66.89,14806.0,61.7538,61.7815,61.7261,61.7723,14806.0
2023-03-30 15:40:00,66.88,66.93,66.86,66.91,16290.0,61.763,61.8092,61.7446,61.7907,16290.0
2023-03-30 15:45:00,66.9,66.9,66.85,66.9,23484.0,61.7815,61.7815,61.7353,61.7815,23484.0
2023-03-30 15:50:00,66.9,66.97,66.88,66.89,60279.0,61.7815,61.8462,61.763,61.7723,60279.0
2023-03-30 15:55:00,66.88,66.97,66.84,66.91,132515.0,61.763,61.8462,61.7261,61.7907,132515.0
2023-03-31 09:30:00,67.23,67.27,67.02,67.18,19564.0,62.0863,62.1232,61.8923,62.0401,19564.0
2023-03-31 09:35:00,67.14,67.24,67.11,67.13,10427.0,62.0031,62.0955,61.9754,61.9939,10427.0
2023-03-31 09:40:00,67.17,67.28,67.17,67.2,10434.0,62.0309,62.1324,62.0309,62.0586,10434.0
2023-03-31 09:45:00,67.22,67.23,66.89,66.9,12129.0,62.077,62.0863,61.7723,61.7815,12129.0
2023-03-31 09:50:00,66.93,67.05,66.78,67.05,13565.0,61.8092,61.92,61.6707,61.92,13565.0
2023-03-31 09:55:00,67.06,67.15,66.99,67.15,10533.0,61.9293,62.0124,61.8646,62.0124,10533.0
2023-03-31 10:00:00,67.14,67.26,67.14,67.24,15173.0,62.0031,62.114,62.0031,62.0955,15173.0
2023-03-31 10:05:00,67.22,67.29,67.2,67.28,27131.0,62.077,62.1417,62.0586,62.1324,27131.0
2023-03-31 10:10:00,67.27,67.34,67.23,67.33,18858.0,62.1232,62.1878,62.0863,62.1786,18858.0
2023-03-31 10:15:00,67.35,67.35,67.26,67.35,9975.0,62.1971,62.1971,62.114,62.1971,9975.0
2023-03-31 10:20:00,67.34,67.35,67.21,67.22,13512.0,62.1878,62.1971,62.0678,62.077,13512.0
2023-03-31 10:25:00,67.21,67.36,67.2,67.24,11003.0,62.0678,62.2063,62.0586,62.0955,11003.0
2023-03-31 10:30:00,67.25,67.27,67.16,67.16,7875.0,62.1047,62.1232,62.0216,62.0216,7875.0
2023-03-31 10:35:00,67.16,67.18,67.05,67.1,11238.0,62.0216,62.0401,61.92,61.9662,11238.0
2023-03-31 10:40:00,67.09,67.15,67.07,67.11,7141.0,61.957,62.0124,61.9385,61.9754,7141.0
2023-03-31 10:45:00,67.1,67.12,67.05,67.06,10492.0,61.9662,61.9847,61.92,61.9293,10492.0
2023-03-31 10:50:00,67.08,67.09,67.03,67.04,8119.0,61.9477,61.957,61.9016,61.9108,8119.0
2023-03-31 10:55:00,67.03,67.09,67.03,67.08,12567.0,61.9016,61.957,61.9016,61.9477,12567.0
2023-03-31 11:00:00,67.08,67.12,67.05,67.12,8963.0,61.9477,61.9847,61.92,61.9847,8963.0
2023-03-31 11:05:00,67.12,67.21,67.12,67.16,13276.0,61.9847,62.0678,61.9847,62.0216,13276.0
2023-03-31 11:10:00,67.16,67.25,67.16,67.17,9839.0,62.0216,62.1047,62.0216,62.0309,9839.0
2023-03-31 11:15:00,67.17,67.28,67.15,67.26,12404.0,62.0309,62.1324,62.0124,62.114,12404.0
2023-03-31 11:20:00,67.26,67.31,67.23,67.27,15113.0,62.114,62.1601,62.0863,62.1232,15113.0
2023-03-31 11:25:00,67.27,67.27,67.05,67.05,15261.0,62.1232,62.1232,61.92,61.92,15261.0
2023-03-31 11:30:00,67.06,67.13,67.06,67.08,4305.0,61.9293,61.9939,61.9293,61.9477,4305.0
2023-03-31 11:35:00,67.09,67.11,67.04,67.05,10235.0,61.957,61.9754,61.9108,61.92,10235.0
2023-03-31 11:40:00,67.04,67.08,67.0,67.07,11187.0,61.9108,61.9477,61.8739,61.9385,11187.0
2023-03-31 11:45:00,67.08,67.09,67.02,67.06,8746.0,61.9477,61.957,61.8923,61.9293,8746.0
2023-03-31 11:50:00,67.08,67.1,67.05,67.08,10075.0,61.9477,61.9662,61.92,61.9477,10075.0
2023-03-31 11:55:00,67.08,67.08,67.01,67.01,10974.0,61.9477,61.9477,61.8831,61.8831,10974.0
2023-03-31 12:00:00,67.02,67.06,66.99,67.04,11554.0,61.8923,61.9293,61.8646,61.9108,11554.0
2023-03-31 12:05:00,67.03,67.04,66.98,67.03,13140.0,61.9016,61.9108,61.8554,61.9016,13140.0
2023-03-31 12:10:00,67.03,67.04,67.0,67.01,7731.0,61.9016,61.9108,61.8739,61.8831,7731.0
2023-03-31 12:15:00,67.0,67.02,66.97,67.01,6670.0,61.8739,61.8923,61.8462,61.8831,6670.0
2023-03-31 12:20:00,67.02,67.09,67.0,67.08,9484.0,61.8923,61.957,61.8739,61.9477,9484.0
2023-03-31 12:25:00,67.09,67.11,67.01,67.02,15033.0,61.957,61.9754,61.8831,61.8923,15033.0
2023-03-31 12:30:00,67.03,67.04,66.95,66.97,11240.0,61.9016,61.9108,61.8277,61.8462,11240.0
2023-03-31 12:35:00,66.98,67.03,66.97,67.0,10246.0,61.8554,61.9016,61.8462,61.8739,10246.0
2023-03-31 12:40:00,66.98,67.01,66.94,66.95,19089.0,61.8554,61.8831,61.8185,61.8277,19089.0
2023-03-31 12:45:00,66.94,66.94,66.89,66.93,13324.0,61.8185,61.8185,61.7723,61.8092,13324.0
2023-03-31 12:50:00,66.92,66.96,66.91,66.95,9123.0,61.8,61.8369,61.7907,61.8277,9123.0
2023-03-31 12:55:00,66.95,67.0,66.93,66.99,18106.0,61.8277,61.8739,61.8092,61.8646,18106.0
2023-03-31 13:00:00,66.99,67.02,66.97,66.99,10024.0,61.8646,61.8923,61.8462,61.8646,10024.0
2023-03-31 13:05:00,66.98,67.1,66.96,67.09,16400.0,61.8554,61.9662,61.8369,61.957,16400.0
2023-03-31 13:10:00,67.09,67.09,67.02,67.05,6212.0,61.957,61.957,61.8923,61.92,6212.0
2023-03-31 13:15:00,67.05,67.05,66.91,66.97,135608.0,61.92,61.92,61.7907,61.8462,135608.0
2023-03-31 13:20:00,66.96,67.0,66.94,66.97,16247.0,61.8369,61.8739,61.8185,61.8462,16247.0
2023-03-31 13:25:00,66.98,66.99,66.87,66.89,36448.0,61.8554,61.8646,61.7538,61.7723,36448.0
2023-03-31 13:30:00,66.9,66.92,66.87,66.91,9349.0,61.7815,61.8,61.7538,61.7907,9349.0
2023-03-31 13:35:00,66.91,66.94,66.89,66.91,11847.0,61.7907,61.8185,61.7723,61.7907,11847.0
2023-03-31 13:40:00,66.91,66.92,66.86,66.92,12469.0,61.7907,61.8,61.7446,61.8,12469.0
2023-03-31 13:45:00,66.91,66.91,66.84,66.87,39341.0,61.7907,61.7907,61.7261,61.7538,39341.0
2023-03-31 13:50:00,66.87,66.92,66.84,66.89,25437.0,61.7538,61.8,61.7261,61.7723,25437.0
2023-03-31 13:55:00,66.9,66.93,66.84,66.91,15770.0,61.7815,61.8092,61.7261,61.7907,15770.0
2023-03-31 14:00:00,66.92,66.95,66.91,66.93,7854.0,61.8,61.8277,61.7907,61.8092,7854.0
2023-03-31 14:05:00,66.93,66.93,66.86,66.9,10285.0,61.8092,61.8092,61.7446,61.7815,10285.0
2023-03-31 14:10:00,66.9,66.94,66.87,66.91,14564.0,61.7815,61.8185,61.7538,61.7907,14564.0
2023-03-31 14:15:00,66.92,66.98,66.91,66.97,7922.0,61.8,61.8554,61.7907,61.8462,7922.0
2023-03-31 14:20:00,66.98,67.01,66.91,66.92,11347.0,61.8554,61.8831,61.7907,61.8,11347.0
2023-03-31 14:25:00,66.92,66.94,66.88,66.94,13222.0,61.8,61.8185,61.763,61.8185,13222.0
2023-03-31 14:30:00,66.95,67.03,66.92,67.02,19573.0,61.8277,61.9016,61.8,61.8923,19573.0
2023-03-31 14:35:00,67.03,67.18,67.02,67.12,179765.0,61.9016,62.0401,61.8923,61.9847,179765.0
2023-03-31 14:40:00,67.12,67.31,67.11,67.3,76253.0,61.9847,62.1601,61.9754,62.1509,76253.0
2023-03-31 14:45:00,67.29,67.51,67.29,67.5,177053.0,62.1417,62.3448,62.1417,62.3356,177053.0
2023-03-31 14:50:00,67.5,67.98,67.5,67.72,331728.0,62.3356,62.7789,62.3356,62.5388,331728.0
2023-03-31 14:55:00,67.72,67.73,67.38,67.53,142085.0,62.5388,62.548,62.2248,62.3633,142085.0
2023-03-31 15:00:00,67.53,67.63,67.39,67.6,81208.0,62.3633,62.4557,62.234,62.428,81208.0
2023-03-31 15:05:00,67.6,67.6,67.3,67.3,118862.0,62.428,62.428,62.1509,62.1509,118862.0
2023-03-31 15:10:00,67.26,67.42,67.25,67.42,82524.0,62.114,62.2617,62.1047,62.2617,82524.0
2023-03-31 15:15:00,67.4,67.51,67.34,67.46,86520.0,62.2433,62.3448,62.1878,62.2987,86520.0
2023-03-31 15:20:00,67.47,67.62,67.44,67.61,55723.0,62.3079,62.4464,62.2802,62.4372,55723.0
2023-03-31 15:25:00,67.61,67.63,67.45,67.48,39330.0,62.4372,62.4557,62.2894,62.3171,39330.0
2023-03-31 15:30:00,67.49,67.52,67.37,67.38,47124.0,62.3264,62.3541,62.2156,62.2248,47124.0
2023-03-31 15:35:00,67.37,67.39,67.25,67.3,66138.0,62.2156,62.234,62.1047,62.1509,66138.0
2023-03-31 15:40:00,67.3,67.4,67.29,67.38,63871.0,62.1509,62.2433,62.1417,62.2248,63871.0
2023-03-31 15:45:00,67.35,67.43,67.31,67.4,57050.0,62.1971,62.271,62.1601,62.2433,57050.0
2023-03-31 15:50:00,67.41,67.49,67.16,67.31,310008.0,62.2525,62.3264,62.0216,62.1601,310008.0
2023-03-31 15:55:00,67.31,67.54,67.31,67.46,625600.0,62.1601,62.3725,62.1601,62.2987,625600.0
2023-04-03 09:30:00,67.47,67.47,66.91,67.04,82987.0,62.3079,62.3079,61.7907,61.9108,82987.0
2023-04-03 09:35:00,67.01,67.23,66.99,67.1,42718.0,61.8831,62.0863,61.8646,61.9662,42718.0
2023-04-03 09:40:00,67.08,67.15,67.0,67.02,42534.0,61.9477,62.0124,61.8739,61.8923,42534.0
2023-04-03 09:45:00,67.02,67.4,67.0,67.36,33312.0,61.8923,62.2433,61.8739,62.2063,33312.0
2023-04-03 09:50:00,67.37,67.55,67.36,67.53,35264.0,62.2156,62.3818,62.2063,62.3633,35264.0
2023-04-03 09:55:00,67.55,67.62,67.25,67.27,19042.0,62.3818,62.4464,62.1047,62.1232,19042.0
2023-04-03 10:00:00,67.23,67.58,67.22,67.53,27885.0,62.0863,62.4095,62.077,62.3633,27885.0
2023-04-03 10:05:00,67.54,67.84,67.53,67.8,21756.0,62.3725,62.6496,62.3633,62.6127,21756.0
2023-04-03 10:10:00,67.79,67.91,67.73,67.91,13391.0,62.6034,62.7142,62.548,62.7142,13391.0
2023-04-03 10:15:00,67.89,67.97,67.85,67.91,14700.0,62.6958,62.7696,62.6588,62.7142,14700.0
2023-04-03 10:20:00,67.93,67.98,67.88,67.94,17542.0,62.7327,62.7789,62.6865,62.7419,17542.0
2023-04-03 10:25:00,67.94,67.97,67.8,67.89,19299.0,62.7419,62.7696,62.6127,62.6958,19299.0
2023-04-03 10:30:00,67.9,67.95,67.85,67.87,12378.0,62.705,62.7512,62.6588,62.6773,12378.0
2023-04-03 10:35:00,67.86,67.98,67.86,67.98,16910.0,62.6681,62.7789,62.6681,62.7789,16910.0
2023-04-03 10:40:00,67.96,68.02,67.95,67.99,25868.0,62.7604,62.8158,62.7512,62.7881,25868.0
2023-04-03 10:45:00,67.97,67.97,67.85,67.89,16880.0,62.7696,62.7696,62.6588,62.6958,16880.0
2023-04-03 10:50:00,67.89,67.94,67.78,67.83,14363.0,62.6958,62.7419,62.5942,62.6404,14363.0
2023-04-03 10:55:00,67.83,67.85,67.72,67.74,20825.0,62.6404,62.6588,62.5388,62.5572,20825.0
2023-04-03 11:00:00,67.73,67.79,67.71,67.75,9200.0,62.548,62.6034,62.5295,62.5665,9200.0
2023-04-03 11:05:00,67.75,67.75,67.63,67.72,13209.0,62.5665,62.5665,62.4557,62.5388,13209.0
2023-04-03 11:10:00,67.72,67.82,67.72,67.77,22162.0,62.5388,62.6311,62.5388,62.5849,22162.0
2023-04-03 11:15:00,67.73,67.76,67.67,67.67,12459.0,62.548,62.5757,62.4926,62.4926,12459.0
2023-04-03 11:20:00,67.67,67.71,67.64,67.65,9724.0,62.4926,62.5295,62.4649,62.4741,9724.0
2023-04-03 11:25:00,67.62,67.68,67.59,67.6,10745.0,62.4464,62.5018,62.4187,62.428,10745.0
2023-04-03 11:30:00,67.59,67.63,67.58,67.61,9153.0,62.4187,62.4557,62.4095,62.4372,9153.0
2023-04-03 11:35:00,67.59,67.71,67.57,67.71,9253.0,62.4187,62.5295,62.4002,62.5295,9253.0
2023-04-03 11:40:00,67.72,67.79,67.7,67.78,7067.0,62.5388,62.6034,62.5203,62.5942,7067.0
2023-04-03 11:45:00,67.78,67.8,67.69,67.71,10201.0,62.5942,62.6127,62.5111,62.5295,10201.0
2023-04-03 11:50:00,67.71,67.8,67.7,67.79,6394.0,62.5295,62.6127,62.5203,62.6034,6394.0
2023-04-03 11:55:00,67.79,67.79,67.74,67.79,12016.0,62.6034,62.6034,62.5572,62.6034,12016.0
2023-04-03 12:00:00,67.8,67.91,67.8,67.88,14785.0,62.6127,62.7142,62.6127,62.6865,14785.0
2023-04-03 12:05:00,67.88,67.89,67.82,67.84,9076.0,62.6865,62.6958,62.6311,62.6496,9076.0
2023-04-03 12:10:00,67.83,67.9,67.82,67.9,7161.0,62.6404,62.705,62.6311,62.705,7161.0
2023-04-03 12:15:00,67.89,68.0,67.88,67.98,13575.0,62.6958,62.7974,62.6865,62.7789,13575.0
2023-04-03 12:20:00,67.98,68.0,67.96,67.98,41692.0,62.7789,62.7974,62.7604,62.7789,41692.0
2023-04-03 12:25:00,68.0,68.0,67.95,67.98,10600.0,62.7974,62.7974,62.7512,62.7789,10600.0
2023-04-03 12:30:00,67.97,67.98,67.9,67.92,8132.0,62.7696,62.7789,62.705,62.7235,8132.0
2023-04-03 12:35:00,67.91,67.95,67.9,67.91,11184.0,62.7142,62.7512,62.705,62.7142,11184.0
2023-04-03 12:40:00,67.91,67.92,67.83,67.83,39028.0,62.7142,62.7235,62.6404,62.6404,39028.0
2023-04-03 12:45:00,67.83,67.93,67.83,67.87,24001.0,62.6404,62.7327,62.6404,62.6773,24001.0
2023-04-03 12:50:00,67.87,67.87,67.78,67.79,10371.0,62.6773,62.6773,62.5942,62.6034,10371.0
2023-04-03 12:55:00,67.78,67.81,67.76,67.81,14753.0,62.5942,62.6219,62.5757,62.6219,14753.0
2023-04-03 13:00:00,67.81,67.81,67.73,67.77,10424.0,62.6219,62.6219,62.548,62.5849,10424.0
2023-04-03 13:05:00,67.76,67.82,67.72,67.81,11440.0,62.5757,62.6311,62.5388,62.6219,11440.0
2023-04-03 13:10:00,67.81,67.89,67.81,67.85,6779.0,62.6219,62.6958,62.6219,62.6588,6779.0
2023-04-03 13:15:00,67.84,67.86,67.8,67.85,7977.0,62.6496,62.6681,62.6127,62.6588,7977.0
2023-04-03 13:20:00,67.84,67.84,67.78,67.78,7013.0,62.6496,62.6496,62.5942,62.5942,7013.0
2023-04-03 13:25:00,67.78,67.83,67.75,67.75,10040.0,62.5942,62.6404,62.5665,62.5665,10040.0
2023-04-03 13:30:00,67.74,67.75,67.7,67.7,11389.0,62.5572,62.5665,62.5203,62.5203,11389.0
2023-04-03 13:35:00,67.7,67.78,67.68,67.76,6370.0,62.5203,62.5942,62.5018,62.5757,6370.0
2023-04-03 13:40:00,67.76,67.83,67.73,67.8,14980.0,62.5757,62.6404,62.548,62.6127,14980.0
2023-04-03 13:45:00,67.81,67.82,67.74,67.75,15769.0,62.6219,62.6311,62.5572,62.5665,15769.0
2023-04-03 13:50:00,67.75,67.81,67.74,67.8,19203.0,62.5665,62.6219,62.5572,62.6127,19203.0
2023-04-03 13:55:00,67.79,67.85,67.78,67.83,8274.0,62.6034,62.6588,62.5942,62.6404,8274.0
2023-04-03 14:00:00,67.83,67.83,67.77,67.81,17865.0,62.6404,62.6404,62.5849,62.6219,17865.0
2023-04-03 14:05:00,67.81,67.86,67.78,67.86,11124.0,62.6219,62.6681,62.5942,62.6681,11124.0
2023-04-03 14:10:00,67.85,68.0,67.85,67.99,11358.0,62.6588,62.7974,62.6588,62.7881,11358.0
2023-04-03 14:15:00,67.98,68.01,67.97,67.99,13052.0,62.7789,62.8066,62.7696,62.7881,13052.0
2023-04-03 14:20:00,67.98,68.05,67.97,68.05,11351.0,62.7789,62.8435,62.7696,62.8435,11351.0
2023-04-03 14:25:00,68.05,68.11,67.97,67.97,28677.0,62.8435,62.8989,62.7696,62.7696,28677.0
2023-04-03 14:30:00,67.96,68.06,67.95,68.06,8200.0,62.7604,62.8528,62.7512,62.8528,8200.0
2023-04-03 14:35:00,68.06,68.06,67.98,67.99,25980.0,62.8528,62.8528,62.7789,62.7881,25980.0
2023-04-03 14:40:00,68.01,68.01,67.93,67.94,8152.0,62.8066,62.8066,62.7327,62.7419,8152.0
2023-04-03 14:45:00,67.93,67.95,67.84,67.84,12289.0,62.7327,62.7512,62.6496,62.6496,12289.0
2023-04-03 14:50:00,67.85,67.93,67.85,67.91,17389.0,62.6588,62.7327,62.6588,62.7142,17389.0
2023-04-03 14:55:00,67.91,67.94,67.87,67.89,19815.0,62.7142,62.7419,62.6773,62.6958,19815.0
2023-04-03 15:00:00,67.89,67.98,67.87,67.96,12758.0,62.6958,62.7789,62.6773,62.7604,12758.0
2023-04-03 15:05:00,67.96,67.96,67.84,67.85,14055.0,62.7604,62.7604,62.6496,62.6588,14055.0
2023-04-03 15:10:00,67.85,67.86,67.82,67.83,17461.0,62.6588,62.6681,62.6311,62.6404,17461.0
2023-04-03 15:15:00,67.83,67.87,67.79,67.81,18887.0,62.6404,62.6773,62.6034,62.6219,18887.0
2023-04-03 15:20:00,67.81,67.82,67.74,67.75,14375.0,62.6219,62.6311,62.5572,62.5665,14375.0
2023-04-03 15:25:00,67.76,67.9,67.75,67.87,20453.0,62.5757,62.705,62.5665,62.6773,20453.0
2023-04-03 15:30:00,67.87,67.9,67.79,67.8,30456.0,62.6773,62.705,62.6034,62.6127,30456.0
2023-04-03 15:35:00,67.8,67.9,67.8,67.84,23591.0,62.6127,62.705,62.6127,62.6496,23591.0
2023-04-03 15:40:00,67.85,67.92,67.85,67.87,29242.0,62.6588,62.7235,62.6588,62.6773,29242.0
2023-04-03 15:45:00,67.85,67.87,67.71,67.73,43479.0,62.6588,62.6773,62.5295,62.548,43479.0
2023-04-03 15:50:00,67.72,67.72,67.46,67.52,150410.0,62.5388,62.5388,62.2987,62.3541,150410.0
2023-04-03 15:55:00,67.52,67.57,67.48,67.53,240636.0,62.3541,62.4002,62.3171,62.3633,240636.0
2023-04-04 09:30:00,67.47,67.72,67.46,67.61,46217.0,62.3079,62.5388,62.2987,62.4372,46217.0
2023-04-04 09:35:00,67.62,67.67,67.39,67.45,34447.0,62.4464,62.4926,62.234,62.2894,34447.0
2023-04-04 09:40:00,67.46,67.66,67.39,67.55,44053.0,62.2987,62.4834,62.234,62.3818,44053.0
2023-04-04 09:45:00,67.54,67.55,67.38,67.5,31472.0,62.3725,62.3818,62.2248,62.3356,31472.0
2023-04-04 09:50:00,67.52,67.72,67.51,67.59,15311.0,62.3541,62.5388,62.3448,62.4187,15311.0
2023-04-04 09:55:00,67.59,67.62,67.54,67.57,8165.0,62.4187,62.4464,62.3725,62.4002,8165.0
2023-04-04 10:00:00,67.58,67.76,67.57,67.68,21175.0,62.4095,62.5757,62.4002,62.5018,21175.0
2023-04-04 10:05:00,67.69,67.83,67.67,67.83,12539.0,62.5111,62.6404,62.4926,62.6404,12539.0
2023-04-04 10:10:00,67.86,67.9,67.75,67.84,11540.0,62.6681,62.705,62.5665,62.6496,11540.0
2023-04-04 10:15:00,67.85,68.11,67.84,68.04,19337.0,62.6588,62.8989,62.6496,62.8343,19337.0
2023-04-04 10:20:00,68.04,68.04,67.82,67.84,12074.0,62.8343,62.8343,62.6311,62.6496,12074.0
2023-04-04 10:25:00,67.83,67.96,67.81,67.85,31981.0,62.6404,62.7604,62.6219,62.6588,31981.0
2023-04-04 10:30:00,67.85,67.95,67.82,67.95,21539.0,62.6588,62.7512,62.6311,62.7512,21539.0
2023-04-04 10:35:00,67.96,68.03,67.94,68.02,12528.0,62.7604,62.8251,62.7419,62.8158,12528.0
2023-04-04 10:40:00,68.02,68.03,67.92,67.96,33548.0,62.8158,62.8251,62.7235,62.7604,33548.0
2023-04-04 10:45:00,67.97,68.11,67.95,68.08,21778.0,62.7696,62.8989,62.7512,62.8712,21778.0
2023-04-04 10:50:00,68.08,68.09,67.97,67.99,19816.0,62.8712,62.8805,62.7696,62.7881,19816.0
2023-04-04 10:55:00,67.98,68.02,67.83,67.89,15281.0,62.7789,62.8158,62.6404,62.6958,15281.0
2023-04-04 11:00:00,67.88,67.88,67.76,67.83,13705.0,62.6865,62.6865,62.5757,62.6404,13705.0
2023-04-04 11:05:00,67.82,67.84,67.78,67.84,11048.0,62.6311,62.6496,62.5942,62.6496,11048.0
2023-04-04 11:10:00,67.84,68.02,67.81,68.0,11756.0,62.6496,62.8158,62.6219,62.7974,11756.0
2023-04-04 11:15:00,68.0,68.0,67.9,67.97,12028.0,62.7974,62.7974,62.705,62.7696,12028.0
2023-04-04 11:20:00,67.98,68.0,67.88,67.98,10418.0,62.7789,62.7974,62.6865,62.7789,10418.0
2023-04-04 11:25:00,67.98,68.0,67.92,67.98,25679.0,62.7789,62.7974,62.7235,62.7789,25679.0
2023-04-04 11:30:00,67.98,68.0,67.93,67.97,19817.0,62.7789,62.7974,62.7327,62.7696,19817.0
2023-04-04 11:35:00,67.96,68.11,67.95,68.11,47947.0,62.7604,62.8989,62.7512,62.8989,47947.0
2023-04-04 11:40:00,68.11,68.25,68.08,68.25,35546.0,62.8989,63.0282,62.8712,63.0282,35546.0
2023-04-04 11:45:00,68.26,68.32,68.25,68.3,11938.0,63.0375,63.0929,63.0282,63.0744,11938.0
2023-04-04 11:50:00,68.29,68.31,68.24,68.29,10659.0,63.0652,63.0836,63.019,63.0652,10659.0
2023-04-04 11:55:00,68.29,68.3,68.15,68.17,14201.0,63.0652,63.0744,62.9359,62.9543,14201.0
2023-04-04 12:00:00,68.17,68.17,68.08,68.11,5123.0,62.9543,62.9543,62.8712,62.8989,5123.0
2023-04-04 12:05:00,68.12,68.23,68.12,68.23,15105.0,62.9082,63.0098,62.9082,63.0098,15105.0
2023-04-04 12:10:00,68.25,68.26,68.04,68.06,11971.0,63.0282,63.0375,62.8343,62.8528,11971.0
2023-04-04 12:15:00,68.06,68.09,68.01,68.05,8336.0,62.8528,62.8805,62.8066,62.8435,8336.0
2023-04-04 12:20:00,68.04,68.1,68.01,68.05,7939.0,62.8343,62.8897,62.8066,62.8435,7939.0
2023-04-04 12:25:00,68.06,68.08,68.02,68.06,12898.0,62.8528,62.8712,62.8158,62.8528,12898.0
2023-04-04 12:30:00,68.09,68.12,68.07,68.12,26058.0,62.8805,62.9082,62.862,62.9082,26058.0
2023-04-04 12:35:00,68.12,68.15,68.09,68.13,12469.0,62.9082,62.9359,62.8805,62.9174,12469.0
2023-04-04 12:40:00,68.13,68.21,68.12,68.16,9893.0,62.9174,62.9913,62.9082,62.9451,9893.0
2023-04-04 12:45:00,68.17,68.2,68.13,68.19,13432.0,62.9543,62.982,62.9174,62.9728,13432.0
2023-04-04 12:50:00,68.19,68.21,68.05,68.05,9871.0,62.9728,62.9913,62.8435,62.8435,9871.0
2023-04-04 12:55:00,68.06,68.16,68.06,68.13,9249.0,62.8528,62.9451,62.8528,62.9174,9249.0
2023-04-04 13:00:00,68.13,68.15,68.1,68.12,8734.0,62.9174,62.9359,62.8897,62.9082,8734.0
2023-04-04 13:05:00,68.12,68.15,68.09,68.13,9278.0,62.9082,62.9359,62.8805,62.9174,9278.0
2023-04-04 13:10:00,68.12,68.21,68.1,68.21,12136.0,62.9082,62.9913,62.8897,62.9913,12136.0
2023-04-04 13:15:00,68.23,68.27,68.18,68.2,23060.0,63.0098,63.0467,62.9636,62.982,23060.0
2023-04-04 13:20:00,68.19,68.21,68.13,68.16,17900.0,62.9728,62.9913,62.9174,62.9451,17900.0
2023-04-04 13:25:00,68.16,68.21,68.12,68.2,19911.0,62.9451,62.9913,62.9082,62.982,19911.0
2023-04-04 13:30:00,68.21,68.23,68.14,68.2,30815.0,62.9913,63.0098,62.9266,62.982,30815.0
2023-04-04 13:35:00,68.2,68.25,68.14,68.24,22252.0,62.982,63.0282,62.9266,63.019,22252.0
2023-04-04 13:40:00,68.23,68.28,68.21,68.24,18374.0,63.0098,63.0559,62.9913,63.019,18374.0
2023-04-04 13:45:00,68.24,68.28,68.2,68.28,12654.0,63.019,63.0559,62.982,63.0559,12654.0
2023-04-04 13:50:00,68.31,68.31,68.27,68.27,14356.0,63.0836,63.0836,63.0467,63.0467,14356.0
2023-04-04 13:55:00,68.28,68.31,68.26,68.28,30986.0,63.0559,63.0836,63.0375,63.0559,30986.0
2023-04-04 14:00:00,68.28,68.35,68.25,68.34,35376.0,63.0559,63.1206,63.0282,63.1113,35376.0
2023-04-04 14:05:00,68.34,68.35,68.26,68.27,10026.0,63.1113,63.1206,63.0375,63.0467,10026.0
2023-04-04 14:10:00,68.27,68.28,68.14,68.14,17813.0,63.0467,63.0559,62.9266,62.9266,17813.0
2023-04-04 14:15:00,68.14,68.14,67.99,68.0,17168.0,62.9266,62.9266,62.7881,62.7974,17168.0
2023-04-04 14:20:00,68.0,68.15,68.0,68.15,14086.0,62.7974,62.9359,62.7974,62.9359,14086.0
2023-04-04 14:25:00,68.16,68.18,68.13,68.17,15963.0,62.9451,62.9636,62.9174,62.9543,15963.0
2023-04-04 14:30:00,68.16,68.16,68.07,68.09,14087.0,62.9451,62.9451,62.862,62.8805,14087.0
2023-04-04 14:35:00,68.09,68.15,68.02,68.14,13361.0,62.8805,62.9359,62.8158,62.9266,13361.0
2023-04-04 14:40:00,68.14,68.22,68.13,68.22,13170.0,62.9266,63.0005,62.9174,63.0005,13170.0
2023-04-04 14:45:00,68.22,68.23,68.17,68.19,11499.0,63.0005,63.0098,62.9543,62.9728,11499.0
2023-04-04 14:50:00,68.19,68.26,68.19,68.26,11461.0,62.9728,63.0375,62.9728,63.0375,11461.0
2023-04-04 14:55:00,68.25,68.37,68.23,68.34,29655.0,63.0282,63.139,63.0098,63.1113,29655.0
2023-04-04 15:00:00,68.34,68.42,68.33,68.38,32826.0,63.1113,63.1852,63.1021,63.1483,32826.0
2023-04-04 15:05:00,68.39,68.4,68.35,68.4,15034.0,63.1575,63.1667,63.1206,63.1667,15034.0
2023-04-04 15:10:00,68.39,68.4,68.33,68.36,22529.0,63.1575,63.1667,63.1021,63.1298,22529.0
2023-04-04 15:15:00,68.37,68.46,68.35,68.43,14109.0,63.139,63.2222,63.1206,63.1945,14109.0
2023-04-04 15:20:00,68.44,68.5,68.4,68.41,23654.0,63.2037,63.2591,63.1667,63.176,23654.0
2023-04-04 15:25:00,68.41,68.46,68.37,68.41,23147.0,63.176,63.2222,63.139,63.176,23147.0
2023-04-04 15:30:00,68.42,68.48,68.38,68.4,22149.0,63.1852,63.2406,63.1483,63.1667,22149.0
2023-04-04 15:35:00,68.39,68.43,68.35,68.4,28841.0,63.1575,63.1945,63.1206,63.1667,28841.0
2023-04-04 15:40:00,68.4,68.47,68.38,68.44,36143.0,63.1667,63.2314,63.1483,63.2037,36143.0
2023-04-04 15:45:00,68.44,68.49,68.37,68.39,43750.0,63.2037,63.2499,63.139,63.1575,43750.0
2023-04-04 15:50:00,68.39,68.45,68.29,68.36,141356.0,63.1575,63.2129,63.0652,63.1298,141356.0
2023-04-04 15:55:00,68.38,68.46,68.35,68.46,200496.0,63.1483,63.2222,63.1206,63.2222,200496.0
2023-04-05 09:30:00,68.91,69.17,68.86,69.09,77939.0,63.6377,63.8778,63.5916,63.804,77939.0
2023-04-05 09:35:00,69.04,69.7,69.04,69.68,50609.0,63.7578,64.3673,63.7578,64.3488,50609.0
2023-04-05 09:40:00,69.69,70.07,69.65,70.06,68125.0,64.358,64.709,64.3211,64.6997,68125.0
2023-04-05 09:45:00,70.09,70.17,69.76,69.89,53787.0,64.7274,64.8013,64.4227,64.5427,53787.0
2023-04-05 09:50:00,69.87,69.87,69.57,69.73,21392.0,64.5243,64.5243,64.2472,64.395,21392.0
2023-04-05 09:55:00,69.73,69.83,69.7,69.75,32190.0,64.395,64.4873,64.3673,64.4135,32190.0
2023-04-05 10:00:00,69.76,69.8,69.56,69.8,63471.0,64.4227,64.4596,64.238,64.4596,63471.0
2023-04-05 10:05:00,69.81,69.91,69.77,69.86,24006.0,64.4689,64.5612,64.4319,64.515,24006.0
2023-04-05 10:10:00,69.84,69.88,69.63,69.81,21488.0,64.4966,64.5335,64.3026,64.4689,21488.0
2023-04-05 10:15:00,69.79,69.92,69.76,69.91,15445.0,64.4504,64.5705,64.4227,64.5612,15445.0
2023-04-05 10:20:00,69.91,69.91,69.75,69.83,19032.0,64.5612,64.5612,64.4135,64.4873,19032.0
2023-04-05 10:25:00,69.82,69.99,69.81,69.95,20976.0,64.4781,64.6351,64.4689,64.5982,20976.0
2023-04-05 10:30:00,69.95,70.16,69.94,70.16,36017.0,64.5982,64.7921,64.5889,64.7921,36017.0
2023-04-05 10:35:00,70.15,70.16,69.96,70.16,36425.0,64.7829,64.7921,64.6074,64.7921,36425.0
2023-04-05 10:40:00,70.16,70.4,70.16,70.38,41069.0,64.7921,65.0137,64.7921,64.9953,41069.0
2023-04-05 10:45:00,70.38,70.53,70.37,70.39,58101.0,64.9953,65.1338,64.986,65.0045,58101.0
2023-04-05 10:50:00,70.39,70.48,70.26,70.28,53639.0,65.0045,65.0876,64.8844,64.9029,53639.0
2023-04-05 10:55:00,70.28,70.41,70.22,70.38,25591.0,64.9029,65.023,64.8475,64.9953,25591.0
2023-04-05 11:00:00,70.38,70.44,70.29,70.29,48469.0,64.9953,65.0507,64.9121,64.9121,48469.0
2023-04-05 11:05:00,70.28,70.3,70.16,70.19,29861.0,64.9029,64.9214,64.7921,64.8198,29861.0
2023-04-05 11:10:00,70.2,70.41,70.17,70.4,26365.0,64.829,65.023,64.8013,65.0137,26365.0
2023-04-05 11:15:00,70.4,70.53,70.38,70.52,26129.0,65.0137,65.1338,64.9953,65.1245,26129.0
2023-04-05 11:20:00,70.53,70.67,70.5,70.61,21369.0,65.1338,65.2631,65.1061,65.2077,21369.0
2023-04-05 11:25:00,70.6,70.64,70.5,70.61,28916.0,65.1984,65.2354,65.1061,65.2077,28916.0
2023-04-05 11:30:00,70.61,70.77,70.57,70.77,21870.0,65.2077,65.3554,65.1707,65.3554,21870.0
2023-04-05 11:35:00,70.77,70.88,70.77,70.82,34169.0,65.3554,65.457,65.3554,65.4016,34169.0
2023-04-05 11:40:00,70.81,70.89,70.77,70.85,23298.0,65.3924,65.4662,65.3554,65.4293,23298.0
2023-04-05 11:45:00,70.85,70.85,70.6,70.61,32422.0,65.4293,65.4293,65.1984,65.2077,32422.0
2023-04-05 11:50:00,70.64,70.73,70.52,70.67,19687.0,65.2354,65.3185,65.1245,65.2631,19687.0
2023-04-05 11:55:00,70.67,70.71,70.6,70.64,14572.0,65.2631,65.3,65.1984,65.2354,14572.0
2023-04-05 12:00:00,70.66,70.72,70.64,70.72,15932.0,65.2538,65.3092,65.2354,65.3092,15932.0
2023-04-05 12:05:00,70.71,70.78,70.69,70.78,15783.0,65.3,65.3647,65.2815,65.3647,15783.0
2023-04-05 12:10:00,70.78,70.79,70.67,70.7,22635.0,65.3647,65.3739,65.2631,65.2908,22635.0
2023-04-05 12:15:00,70.7,70.71,70.61,70.65,24966.0,65.2908,65.3,65.2077,65.2446,24966.0
2023-04-05 12:20:00,70.66,70.67,70.59,70.66,20520.0,65.2538,65.2631,65.1892,65.2538,20520.0
2023-04-05 12:25:00,70.66,70.74,70.62,70.69,28805.0,65.2538,65.3277,65.2169,65.2815,28805.0
2023-04-05 12:30:00,70.7,70.73,70.65,70.71,18058.0,65.2908,65.3185,65.2446,65.3,18058.0
2023-04-05 12:35:00,70.7,70.74,70.63,70.67,18566.0,65.2908,65.3277,65.2261,65.2631,18566.0
2023-04-05 12:40:00,70.67,70.8,70.66,70.8,22140.0,65.2631,65.3831,65.2538,65.3831,22140.0
2023-04-05 12:45:00,70.8,70.8,70.72,70.76,16682.0,65.3831,65.3831,65.3092,65.3462,16682.0
2023-04-05 12:50:00,70.76,70.85,70.74,70.84,20197.0,65.3462,65.4293,65.3277,65.4201,20197.0
2023-04-05 12:55:00,70.84,70.85,70.74,70.78,19967.0,65.4201,65.4293,65.3277,65.3647,19967.0
2023-04-05 13:00:00,70.78,70.78,70.64,70.66,18482.0,65.3647,65.3647,65.2354,65.2538,18482.0
2023-04-05 13:05:00,70.67,70.77,70.67,70.75,12012.0,65.2631,65.3554,65.2631,65.3369,12012.0
2023-04-05 13:10:00,70.75,70.84,70.75,70.78,22554.0,65.3369,65.4201,65.3369,65.3647,22554.0
2023-04-05 13:15:00,70.78,70.8,70.73,70.74,25086.0,65.3647,65.3831,65.3185,65.3277,25086.0
2023-04-05 13:20:00,70.73,70.83,70.71,70.83,16365.0,65.3185,65.4108,65.3,65.4108,16365.0
2023-04-05 13:25:00,70.83,70.92,70.81,70.91,18746.0,65.4108,65.4939,65.3924,65.4847,18746.0
2023-04-05 13:30:00,70.92,70.94,70.87,70.91,20118.0,65.4939,65.5124,65.4478,65.4847,20118.0
2023-04-05 13:35:00,70.91,70.94,70.85,70.9,17989.0,65.4847,65.5124,65.4293,65.4755,17989.0
2023-04-05 13:40:00,70.9,70.96,70.86,70.94,21908.0,65.4755,65.5309,65.4385,65.5124,21908.0
2023-04-05 13:45:00,70.94,71.07,70.93,71.05,36151.0,65.5124,65.6325,65.5032,65.614,36151.0
2023-04-05 13:50:00,71.06,71.14,71.06,71.09,44894.0,65.6232,65.6971,65.6232,65.6509,44894.0
2023-04-05 13:55:00,71.09,71.12,71.05,71.12,24286.0,65.6509,65.6786,65.614,65.6786,24286.0
2023-04-05 14:00:00,71.13,71.17,71.08,71.13,23692.0,65.6879,65.7248,65.6417,65.6879,23692.0
2023-04-05 14:05:00,71.13,71.14,70.97,70.98,26299.0,65.6879,65.6971,65.5401,65.5494,26299.0
2023-04-05 14:10:00,70.98,71.03,70.93,71.0,20285.0,65.5494,65.5955,65.5032,65.5678,20285.0
2023-04-05 14:15:00,71.0,71.0,70.89,70.97,21156.0,65.5678,65.5678,65.4662,65.5401,21156.0
2023-04-05 14:20:00,70.98,71.0,70.93,70.95,36192.0,65.5494,65.5678,65.5032,65.5216,36192.0
2023-04-05 14:25:00,70.95,70.99,70.9,70.98,68984.0,65.5216,65.5586,65.4755,65.5494,68984.0
2023-04-05 14:30:00,70.98,71.02,70.92,70.95,62590.0,65.5494,65.5863,65.4939,65.5216,62590.0
2023-04-05 14:35:00,70.95,71.05,70.89,71.01,19762.0,65.5216,65.614,65.4662,65.5771,19762.0
2023-04-05 14:40:00,71.02,71.11,70.98,71.11,30587.0,65.5863,65.6694,65.5494,65.6694,30587.0
2023-04-05 14:45:00,71.11,71.16,71.11,71.16,20986.0,65.6694,65.7156,65.6694,65.7156,20986.0
2023-04-05 14:50:00,71.16,71.19,71.14,71.14,22200.0,65.7156,65.7433,65.6971,65.6971,22200.0
2023-04-05 14:55:00,71.15,71.2,71.12,71.2,22854.0,65.7063,65.7525,65.6786,65.7525,22854.0
2023-04-05 15:00:00,71.2,71.23,71.15,71.23,21398.0,65.7525,65.7802,65.7063,65.7802,21398.0
2023-04-05 15:05:00,71.23,71.23,71.11,71.16,32454.0,65.7802,65.7802,65.6694,65.7156,32454.0
2023-04-05 15:10:00,71.16,71.16,71.09,71.12,24728.0,65.7156,65.7156,65.6509,65.6786,24728.0
2023-04-05 15:15:00,71.12,71.2,71.11,71.14,31143.0,65.6786,65.7525,65.6694,65.6971,31143.0
2023-04-05 15:20:00,71.15,71.29,71.14,71.24,24009.0,65.7063,65.8356,65.6971,65.7895,24009.0
2023-04-05 15:25:00,71.22,71.22,71.14,71.19,25117.0,65.771,65.771,65.6971,65.7433,25117.0
2023-04-05 15:30:00,71.2,71.26,71.17,71.19,43963.0,65.7525,65.8079,65.7248,65.7433,43963.0
2023-04-05 15:35:00,71.17,71.21,71.1,71.18,44363.0,65.7248,65.7618,65.6602,65.7341,44363.0
2023-04-05 15:40:00,71.18,71.24,71.1,71.11,36742.0,65.7341,65.7895,65.6602,65.6694,36742.0
2023-04-05 15:45:00,71.11,71.2,71.08,71.09,43720.0,65.6694,65.7525,65.6417,65.6509,43720.0
2023-04-05 15:50:00,71.1,71.19,71.02,71.17,133456.0,65.6602,65.7433,65.5863,65.7248,133456.0
2023-04-05 15:55:00,71.17,71.18,71.09,71.12,204034.0,65.7248,65.7341,65.6509,65.6786,204034.0
2023-04-06 09:30:00,71.63,71.87,71.58,71.87,44520.0,66.1496,66.3713,66.1034,66.3713,44520.0
2023-04-06 09:35:00,71.88,71.96,71.63,71.73,32597.0,66.3805,66.4544,66.1496,66.242,32597.0
2023-04-06 09:40:00,71.69,71.9,71.65,71.76,26368.0,66.205,66.399,66.1681,66.2697,26368.0
2023-04-06 09:45:00,71.74,71.76,71.62,71.68,25248.0,66.2512,66.2697,66.1404,66.1958,25248.0
2023-04-06 09:50:00,71.68,71.71,71.49,71.59,20143.0,66.1958,66.2235,66.0203,66.1127,20143.0
2023-04-06 09:55:00,71.61,71.66,71.49,71.53,23963.0,66.1312,66.1773,66.0203,66.0573,23963.0
2023-04-06 10:00:00,71.53,71.53,71.21,71.27,20615.0,66.0573,66.0573,65.7618,65.8172,20615.0
2023-04-06 10:05:00,71.27,71.3,70.94,71.2,24279.0,65.8172,65.8449,65.5124,65.7525,24279.0
2023-04-06 10:10:00,71.19,71.21,71.05,71.1,21695.0,65.7433,65.7618,65.614,65.6602,21695.0
2023-04-06 10:15:00,71.1,71.13,70.98,71.13,16491.0,65.6602,65.6879,65.5494,65.6879,16491.0
2023-04-06 10:20:00,71.12,71.23,71.11,71.14,19278.0,65.6786,65.7802,65.6694,65.6971,19278.0
2023-04-06 10:25:00,71.16,71.21,71.02,71.13,15692.0,65.7156,65.7618,65.5863,65.6879,15692.0
2023-04-06 10:30:00,71.15,71.34,71.14,71.31,14048.0,65.7063,65.8818,65.6971,65.8541,14048.0
2023-04-06 10:35:00,71.31,71.36,71.24,71.36,12614.0,65.8541,65.9003,65.7895,65.9003,12614.0
2023-04-06 10:40:00,71.37,71.39,71.3,71.32,9366.0,65.9095,65.928,65.8449,65.8633,9366.0
2023-04-06 10:45:00,71.31,71.32,71.11,71.17,19752.0,65.8541,65.8633,65.6694,65.7248,19752.0
2023-04-06 10:50:00,71.17,71.18,70.98,70.98,7661.0,65.7248,65.7341,65.5494,65.5494,7661.0
2023-04-06 10:55:00,70.97,71.04,70.91,71.01,18179.0,65.5401,65.6048,65.4847,65.5771,18179.0
2023-04-06 11:00:00,71.0,71.01,70.78,70.83,24776.0,65.5678,65.5771,65.3647,65.4108,24776.0
2023-04-06 11:05:00,70.84,70.85,70.74,70.76,11605.0,65.4201,65.4293,65.3277,65.3462,11605.0
2023-04-06 11:10:00,70.75,70.82,70.71,70.79,16671.0,65.3369,65.4016,65.3,65.3739,16671.0
2023-04-06 11:15:00,70.8,70.91,70.8,70.87,25811.0,65.3831,65.4847,65.3831,65.4478,25811.0
2023-04-06 11:20:00,70.88,70.94,70.86,70.91,8782.0,65.457,65.5124,65.4385,65.4847,8782.0
2023-04-06 11:25:00,70.92,71.03,70.92,71.01,12129.0,65.4939,65.5955,65.4939,65.5771,12129.0
2023-04-06 11:30:00,71.03,71.18,71.03,71.15,10835.0,65.5955,65.7341,65.5955,65.7063,10835.0
2023-04-06 11:35:00,71.16,71.16,71.08,71.1,17629.0,65.7156,65.7156,65.6417,65.6602,17629.0
2023-04-06 11:40:00,71.1,71.13,71.04,71.09,9264.0,65.6602,65.6879,65.6048,65.6509,9264.0
2023-04-06 11:45:00,71.1,71.14,71.03,71.03,13796.0,65.6602,65.6971,65.5955,65.5955,13796.0
2023-04-06 11:50:00,71.03,71.13,71.02,71.12,8019.0,65.5955,65.6879,65.5863,65.6786,8019.0
2023-04-06 11:55:00,71.12,71.16,71.1,71.16,7513.0,65.6786,65.7156,65.6602,65.7156,7513.0
2023-04-06 12:00:00,71.16,71.19,70.97,70.99,10356.0,65.7156,65.7433,65.5401,65.5586,10356.0
2023-04-06 12:05:00,70.98,71.05,70.95,71.02,5659.0,65.5494,65.614,65.5216,65.5863,5659.0
2023-04-06 12:10:00,71.02,71.08,71.01,71.04,12634.0,65.5863,65.6417,65.5771,65.6048,12634.0
2023-04-06 12:15:00,71.05,71.09,70.98,71.02,12189.0,65.614,65.6509,65.5494,65.5863,12189.0
2023-04-06 12:20:00,71.03,71.05,70.97,70.99,12453.0,65.5955,65.614,65.5401,65.5586,12453.0
2023-04-06 12:25:00,70.97,70.98,70.93,70.95,10742.0,65.5401,65.5494,65.5032,65.5216,10742.0
2023-04-06 12:30:00,70.97,71.0,70.93,70.95,6800.0,65.5401,65.5678,65.5032,65.5216,6800.0
2023-04-06 12:35:00,70.95,71.03,70.94,71.03,10008.0,65.5216,65.5955,65.5124,65.5955,10008.0
2023-04-06 12:40:00,71.03,71.06,70.99,71.05,16606.0,65.5955,65.6232,65.5586,65.614,16606.0
2023-04-06 12:45:00,71.05,71.14,71.05,71.13,5889.0,65.614,65.6971,65.614,65.6879,5889.0
2023-04-06 12:50:00,71.11,71.23,71.09,71.23,5960.0,65.6694,65.7802,65.6509,65.7802,5960.0
2023-04-06 12:55:00,71.23,71.31,71.22,71.3,7745.0,65.7802,65.8541,65.771,65.8449,7745.0
2023-04-06 13:00:00,71.3,71.36,71.27,71.28,5585.0,65.8449,65.9003,65.8172,65.8264,5585.0
2023-04-06 13:05:00,71.28,71.28,71.19,71.19,5135.0,65.8264,65.8264,65.7433,65.7433,5135.0
2023-04-06 13:10:00,71.19,71.22,71.14,71.19,10049.0,65.7433,65.771,65.6971,65.7433,10049.0
2023-04-06 13:15:00,71.19,71.22,71.09,71.1,12117.0,65.7433,65.771,65.6509,65.6602,12117.0
2023-04-06 13:20:00,71.09,71.1,71.03,71.09,13917.0,65.6509,65.6602,65.5955,65.6509,13917.0
2023-04-06 13:25:00,71.08,71.1,71.06,71.09,6034.0,65.6417,65.6602,65.6232,65.6509,6034.0
2023-04-06 13:30:00,71.09,71.13,71.02,71.03,14242.0,65.6509,65.6879,65.5863,65.5955,14242.0
2023-04-06 13:35:00,71.04,71.05,70.91,70.94,15845.0,65.6048,65.614,65.4847,65.5124,15845.0
2023-04-06 13:40:00,70.95,71.0,70.92,70.98,10144.0,65.5216,65.5678,65.4939,65.5494,10144.0
2023-04-06 13:45:00,70.97,71.02,70.97,70.98,7187.0,65.5401,65.5863,65.5401,65.5494,7187.0
2023-04-06 13:50:00,70.98,71.0,70.94,70.94,8516.0,65.5494,65.5678,65.5124,65.5124,8516.0
2023-04-06 13:55:00,70.92,70.99,70.91,70.92,7245.0,65.4939,65.5586,65.4847,65.4939,7245.0
2023-04-06 14:00:00,70.91,70.91,70.77,70.77,7340.0,65.4847,65.4847,65.3554,65.3554,7340.0
2023-04-06 14:05:00,70.77,70.9,70.76,70.89,9863.0,65.3554,65.4755,65.3462,65.4662,9863.0
2023-04-06 14:10:00,70.9,71.01,70.89,71.0,14135.0,65.4755,65.5771,65.4662,65.5678,14135.0
2023-04-06 14:15:00,70.99,71.04,70.99,71.02,5130.0,65.5586,65.6048,65.5586,65.5863,5130.0
2023-04-06 14:20:00,71.02,71.02,70.92,70.95,10164.0,65.5863,65.5863,65.4939,65.5216,10164.0
2023-04-06 14:25:00,70.96,71.02,70.96,71.01,9642.0,65.5309,65.5863,65.5309,65.5771,9642.0
2023-04-06 14:30:00,71.02,71.03,70.89,70.9,8325.0,65.5863,65.5955,65.4662,65.4755,8325.0
2023-04-06 14:35:00,70.9,70.95,70.88,70.94,7939.0,65.4755,65.5216,65.457,65.5124,7939.0
2023-04-06 14:40:00,70.94,71.0,70.93,70.96,11055.0,65.5124,65.5678,65.5032,65.5309,11055.0
2023-04-06 14:45:00,70.96,70.98,70.91,70.95,8089.0,65.5309,65.5494,65.4847,65.5216,8089.0
2023-04-06 14:50:00,70.97,71.05,70.96,71.02,11310.0,65.5401,65.614,65.5309,65.5863,11310.0
2023-04-06 14:55:00,71.03,71.06,71.01,71.05,12107.0,65.5955,65.6232,65.5771,65.614,12107.0
2023-04-06 15:00:00,71.05,71.11,71.04,71.1,11983.0,65.614,65.6694,65.6048,65.6602,11983.0
2023-04-06 15:05:00,71.09,71.1,70.99,71.03,9714.0,65.6509,65.6602,65.5586,65.5955,9714.0
2023-04-06 15:10:00,71.02,71.08,71.02,71.08,10761.0,65.5863,65.6417,65.5863,65.6417,10761.0
2023-04-06 15:15:00,71.09,71.09,70.96,70.97,9640.0,65.6509,65.6509,65.5309,65.5401,9640.0
2023-04-06 15:20:00,70.97,71.0,70.92,70.95,11859.0,65.5401,65.5678,65.4939,65.5216,11859.0
2023-04-06 15:25:00,70.95,71.08,70.94,71.08,16324.0,65.5216,65.6417,65.5124,65.6417,16324.0
2023-04-06 15:30:00,71.09,71.17,71.07,71.13,14781.0,65.6509,65.7248,65.6325,65.6879,14781.0
2023-04-06 15:35:00,71.13,71.21,71.13,71.19,12237.0,65.6879,65.7618,65.6879,65.7433,12237.0
2023-04-06 15:40:00,71.2,71.25,71.16,71.17,23446.0,65.7525,65.7987,65.7156,65.7248,23446.0
2023-04-06 15:45:00,71.18,71.28,71.17,71.23,28476.0,65.7341,65.8264,65.7248,65.7802,28476.0
2023-04-06 15:50:00,71.24,71.35,71.24,71.31,70753.0,65.7895,65.891,65.7895,65.8541,70753.0
2023-04-06 15:55:00,71.31,71.35,71.22,71.29,195646.0,65.8541,65.891,65.771,65.8356,195646.0
2023-04-10 09:30:00,70.89,70.98,70.5,70.5,35957.0,65.4662,65.5494,65.1061,65.1061,35957.0
2023-04-10 09:35:00,70.54,70.72,70.27,70.32,20691.0,65.143,65.3092,64.8937,64.9398,20691.0
2023-04-10 09:40:00,70.39,70.49,70.26,70.26,23321.0,65.0045,65.0968,64.8844,64.8844,23321.0
2023-04-10 09:45:00,70.27,70.3,70.08,70.17,58717.0,64.8937,64.9214,64.7182,64.8013,58717.0
2023-04-10 09:50:00,70.17,70.24,70.05,70.05,18611.0,64.8013,64.866,64.6905,64.6905,18611.0
2023-04-10 09:55:00,70.07,70.08,69.75,70.0,17387.0,64.709,64.7182,64.4135,64.6443,17387.0
2023-04-10 10:00:00,70.0,70.34,69.99,70.32,43905.0,64.6443,64.9583,64.6351,64.9398,43905.0
2023-04-10 10:05:00,70.32,70.32,70.15,70.26,21731.0,64.9398,64.9398,64.7829,64.8844,21731.0
2023-04-10 10:10:00,70.26,70.44,70.22,70.42,23994.0,64.8844,65.0507,64.8475,65.0322,23994.0
2023-04-10 10:15:00,70.44,70.44,70.26,70.29,23098.0,65.0507,65.0507,64.8844,64.9121,23098.0
2023-04-10 10:20:00,70.29,70.31,70.22,70.27,14559.0,64.9121,64.9306,64.8475,64.8937,14559.0
2023-04-10 10:25:00,70.26,70.35,70.24,70.32,14722.0,64.8844,64.9676,64.866,64.9398,14722.0
2023-04-10 10:30:00,70.31,70.32,70.21,70.3,13887.0,64.9306,64.9398,64.8383,64.9214,13887.0
2023-04-10 10:35:00,70.28,70.29,70.01,70.09,9831.0,64.9029,64.9121,64.6536,64.7274,9831.0
2023-04-10 10:40:00,70.1,70.25,70.09,70.19,5123.0,64.7367,64.8752,64.7274,64.8198,5123.0
2023-04-10 10:45:00,70.17,70.25,70.13,70.22,19722.0,64.8013,64.8752,64.7644,64.8475,19722.0
2023-04-10 10:50:00,70.24,70.27,70.18,70.2,6571.0,64.866,64.8937,64.8106,64.829,6571.0
2023-04-10 10:55:00,70.2,70.34,70.16,70.34,16515.0,64.829,64.9583,64.7921,64.9583,16515.0
2023-04-10 11:00:00,70.33,70.33,70.15,70.15,13375.0,64.9491,64.9491,64.7829,64.7829,13375.0
2023-04-10 11:05:00,70.15,70.27,70.15,70.26,6308.0,64.7829,64.8937,64.7829,64.8844,6308.0
2023-04-10 11:10:00,70.26,70.28,70.21,70.28,6959.0,64.8844,64.9029,64.8383,64.9029,6959.0
2023-04-10 11:15:00,70.29,70.29,70.23,70.29,6590.0,64.9121,64.9121,64.8567,64.9121,6590.0
2023-04-10 11:20:00,70.27,70.28,70.2,70.24,7328.0,64.8937,64.9029,64.829,64.866,7328.0
2023-04-10 11:25:00,70.25,70.25,70.14,70.15,5367.0,64.8752,64.8752,64.7736,64.7829,5367.0
2023-04-10 11:30:00,70.18,70.28,70.18,70.28,3891.0,64.8106,64.9029,64.8106,64.9029,3891.0
2023-04-10 11:35:00,70.28,70.44,70.28,70.41,8516.0,64.9029,65.0507,64.9029,65.023,8516.0
2023-04-10 11:40:00,70.39,70.43,70.33,70.35,9161.0,65.0045,65.0414,64.9491,64.9676,9161.0
2023-04-10 11:45:00,70.35,70.46,70.34,70.46,6680.0,64.9676,65.0691,64.9583,65.0691,6680.0
2023-04-10 11:50:00,70.46,70.49,70.4,70.45,8138.0,65.0691,65.0968,65.0137,65.0599,8138.0
2023-04-10 11:55:00,70.49,70.5,70.45,70.49,7273.0,65.0968,65.1061,65.0599,65.0968,7273.0
2023-04-10 12:00:00,70.52,70.56,70.47,70.47,5826.0,65.1245,65.1615,65.0784,65.0784,5826.0
2023-04-10 12:05:00,70.47,70.47,70.4,70.41,8285.0,65.0784,65.0784,65.0137,65.023,8285.0
2023-04-10 12:10:00,70.42,70.45,70.41,70.44,3278.0,65.0322,65.0599,65.023,65.0507,3278.0
2023-04-10 12:15:00,70.44,70.46,70.41,70.43,10343.0,65.0507,65.0691,65.023,65.0414,10343.0
2023-04-10 12:20:00,70.43,70.43,70.38,70.39,7818.0,65.0414,65.0414,64.9953,65.0045,7818.0
2023-04-10 12:25:00,70.39,70.41,70.35,70.38,3221.0,65.0045,65.023,64.9676,64.9953,3221.0
2023-04-10 12:30:00,70.39,70.51,70.39,70.5,7287.0,65.0045,65.1153,65.0045,65.1061,7287.0
2023-04-10 12:35:00,70.51,70.68,70.51,70.68,5329.0,65.1153,65.2723,65.1153,65.2723,5329.0
2023-04-10 12:40:00,70.68,70.77,70.65,70.74,15378.0,65.2723,65.3554,65.2446,65.3277,15378.0
2023-04-10 12:45:00,70.76,70.76,70.67,70.7,4917.0,65.3462,65.3462,65.2631,65.2908,4917.0
2023-04-10 12:50:00,70.69,70.79,70.68,70.74,3280.0,65.2815,65.3739,65.2723,65.3277,3280.0
2023-04-10 12:55:00,70.74,70.83,70.74,70.82,8452.0,65.3277,65.4108,65.3277,65.4016,8452.0
2023-04-10 13:00:00,70.81,70.87,70.79,70.81,8880.0,65.3924,65.4478,65.3739,65.3924,8880.0
2023-04-10 13:05:00,70.81,70.89,70.8,70.87,4052.0,65.3924,65.4662,65.3831,65.4478,4052.0
2023-04-10 13:10:00,70.86,70.87,70.83,70.85,5990.0,65.4385,65.4478,65.4108,65.4293,5990.0
2023-04-10 13:15:00,70.86,70.92,70.85,70.91,4092.0,65.4385,65.4939,65.4293,65.4847,4092.0
2023-04-10 13:20:00,70.91,70.91,70.81,70.84,4798.0,65.4847,65.4847,65.3924,65.4201,4798.0
2023-04-10 13:25:00,70.82,70.83,70.73,70.78,3784.0,65.4016,65.4108,65.3185,65.3647,3784.0
2023-04-10 13:30:00,70.79,70.82,70.75,70.75,3915.0,65.3739,65.4016,65.3369,65.3369,3915.0
2023-04-10 13:35:00,70.75,70.79,70.73,70.73,7006.0,65.3369,65.3739,65.3185,65.3185,7006.0
2023-04-10 13:40:00,70.73,70.76,70.72,70.73,5497.0,65.3185,65.3462,65.3092,65.3185,5497.0
2023-04-10 13:45:00,70.73,70.81,70.73,70.8,13459.0,65.3185,65.3924,65.3185,65.3831,13459.0
2023-04-10 13:50:00,70.81,70.9,70.81,70.87,5095.0,65.3924,65.4755,65.3924,65.4478,5095.0
2023-04-10 13:55:00,70.86,70.94,70.86,70.9,5199.0,65.4385,65.5124,65.4385,65.4755,5199.0
2023-04-10 14:00:00,70.88,70.88,70.77,70.77,5205.0,65.457,65.457,65.3554,65.3554,5205.0
2023-04-10 14:05:00,70.74,70.84,70.73,70.8,4677.0,65.3277,65.4201,65.3185,65.3831,4677.0
2023-04-10 14:10:00,70.8,70.86,70.79,70.8,5305.0,65.3831,65.4385,65.3739,65.3831,5305.0
2023-04-10 14:15:00,70.82,70.89,70.82,70.88,7244.0,65.4016,65.4662,65.4016,65.457,7244.0
2023-04-10 14:20:00,70.88,70.9,70.81,70.81,4291.0,65.457,65.4755,65.3924,65.3924,4291.0
2023-04-10 14:25:00,70.81,70.83,70.76,70.82,3724.0,65.3924,65.4108,65.3462,65.4016,3724.0
2023-04-10 14:30:00,70.83,70.85,70.79,70.79,8303.0,65.4108,65.4293,65.3739,65.3739,8303.0
2023-04-10 14:35:00,70.8,70.8,70.76,70.78,2377.0,65.3831,65.3831,65.3462,65.3647,2377.0
2023-04-10 14:40:00,70.78,70.79,70.76,70.76,5058.0,65.3647,65.3739,65.3462,65.3462,5058.0
2023-04-10 14:45:00,70.75,70.76,70.73,70.76,8713.0,65.3369,65.3462,65.3185,65.3462,8713.0
2023-04-10 14:50:00,70.76,70.81,70.75,70.76,4632.0,65.3462,65.3924,65.3369,65.3462,4632.0
2023-04-10 14:55:00,70.76,70.78,70.74,70.76,4742.0,65.3462,65.3647,65.3277,65.3462,4742.0
2023-04-10 15:00:00,70.76,70.85,70.76,70.84,19890.0,65.3462,65.4293,65.3462,65.4201,19890.0
2023-04-10 15:05:00,70.84,70.85,70.78,70.85,13073.0,65.4201,65.4293,65.3647,65.4293,13073.0
2023-04-10 15:10:00,70.87,70.87,70.83,70.84,7205.0,65.4478,65.4478,65.4108,65.4201,7205.0
2023-04-10 15:15:00,70.84,70.9,70.81,70.84,15438.0,65.4201,65.4755,65.3924,65.4201,15438.0
2023-04-10 15:20:00,70.84,70.85,70.8,70.84,11244.0,65.4201,65.4293,65.3831,65.4201,11244.0
2023-04-10 15:25:00,70.83,70.83,70.75,70.77,8555.0,65.4108,65.4108,65.3369,65.3554,8555.0
2023-04-10 15:30:00,70.76,70.81,70.73,70.76,14781.0,65.3462,65.3924,65.3185,65.3462,14781.0
2023-04-10 15:35:00,70.77,70.81,70.74,70.8,11035.0,65.3554,65.3924,65.3277,65.3831,11035.0
2023-04-10 15:40:00,70.79,70.82,70.73,70.75,10257.0,65.3739,65.4016,65.3185,65.3369,10257.0
2023-04-10 15:45:00,70.76,70.83,70.73,70.78,28608.0,65.3462,65.4108,65.3185,65.3647,28608.0
2023-04-10 15:50:00,70.79,70.84,70.75,70.78,51468.0,65.3739,65.4201,65.3369,65.3647,51468.0
2023-04-10 15:55:00,70.78,70.84,70.74,70.78,151266.0,65.3647,65.4201,65.3277,65.3647,151266.0
2023-04-11 09:30:00,70.58,70.87,70.58,70.8,40815.0,65.18,65.4478,65.18,65.3831,40815.0
2023-04-11 09:35:00,70.81,70.83,70.63,70.72,10279.0,65.3924,65.4108,65.2261,65.3092,10279.0
2023-04-11 09:40:00,70.66,70.71,70.59,70.63,19324.0,65.2538,65.3,65.1892,65.2261,19324.0
2023-04-11 09:45:00,70.63,70.78,70.57,70.77,36337.0,65.2261,65.3647,65.1707,65.3554,36337.0
2023-04-11 09:50:00,70.81,70.82,70.67,70.69,17251.0,65.3924,65.4016,65.2631,65.2815,17251.0
2023-04-11 09:55:00,70.7,70.81,70.66,70.79,24014.0,65.2908,65.3924,65.2538,65.3739,24014.0
2023-04-11 10:00:00,70.77,70.77,70.59,70.61,12639.0,65.3554,65.3554,65.1892,65.2077,12639.0
2023-04-11 10:05:00,70.63,70.71,70.62,70.7,17185.0,65.2261,65.3,65.2169,65.2908,17185.0
2023-04-11 10:10:00,70.7,70.85,70.7,70.76,11802.0,65.2908,65.4293,65.2908,65.3462,11802.0
2023-04-11 10:15:00,70.75,70.88,70.75,70.87,6394.0,65.3369,65.457,65.3369,65.4478,6394.0
2023-04-11 10:20:00,70.87,70.87,70.79,70.79,8050.0,65.4478,65.4478,65.3739,65.3739,8050.0
2023-04-11 10:25:00,70.81,70.91,70.77,70.9,10141.0,65.3924,65.4847,65.3554,65.4755,10141.0
2023-04-11 10:30:00,70.9,70.97,70.85,70.97,9058.0,65.4755,65.5401,65.4293,65.5401,9058.0
2023-04-11 10:35:00,70.99,71.01,70.94,70.96,7548.0,65.5586,65.5771,65.5124,65.5309,7548.0
2023-04-11 10:40:00,70.95,70.96,70.86,70.93,6020.0,65.5216,65.5309,65.4385,65.5032,6020.0
2023-04-11 10:45:00,70.92,71.0,70.91,70.97,10521.0,65.4939,65.5678,65.4847,65.5401,10521.0
2023-04-11 10:50:00,70.96,71.0,70.92,71.0,8288.0,65.5309,65.5678,65.4939,65.5678,8288.0
2023-04-11 10:55:00,71.0,71.03,70.98,71.01,5586.0,65.5678,65.5955,65.5494,65.5771,5586.0
2023-04-11 11:00:00,71.02,71.02,70.94,70.95,7985.0,65.5863,65.5863,65.5124,65.5216,7985.0
2023-04-11 11:05:00,70.96,70.99,70.91,70.96,11789.0,65.5309,65.5586,65.4847,65.5309,11789.0
2023-04-11 11:10:00,70.97,70.97,70.89,70.89,6888.0,65.5401,65.5401,65.4662,65.4662,6888.0
2023-04-11 11:15:00,70.91,70.92,70.85,70.9,6318.0,65.4847,65.4939,65.4293,65.4755,6318.0
2023-04-11 11:20:00,70.88,70.96,70.87,70.93,7665.0,65.457,65.5309,65.4478,65.5032,7665.0
2023-04-11 11:25:00,70.92,70.93,70.9,70.91,4628.0,65.4939,65.5032,65.4755,65.4847,4628.0
2023-04-11 11:30:00,70.92,70.96,70.88,70.92,12876.0,65.4939,65.5309,65.457,65.4939,12876.0
2023-04-11 11:35:00,70.92,70.94,70.87,70.87,19443.0,65.4939,65.5124,65.4478,65.4478,19443.0
2023-04-11 11:40:00,70.86,70.91,70.79,70.8,14110.0,65.4385,65.4847,65.3739,65.3831,14110.0
2023-04-11 11:45:00,70.76,70.81,70.73,70.81,14446.0,65.3462,65.3924,65.3185,65.3924,14446.0
2023-04-11 11:50:00,70.83,70.86,70.78,70.78,11723.0,65.4108,65.4385,65.3647,65.3647,11723.0
2023-04-11 11:55:00,70.75,70.83,70.75,70.8,5722.0,65.3369,65.4108,65.3369,65.3831,5722.0
2023-04-11 12:00:00,70.79,70.88,70.78,70.86,12062.0,65.3739,65.457,65.3647,65.4385,12062.0
2023-04-11 12:05:00,70.86,70.88,70.78,70.81,5238.0,65.4385,65.457,65.3647,65.3924,5238.0
2023-04-11 12:10:00,70.8,70.87,70.8,70.86,4685.0,65.3831,65.4478,65.3831,65.4385,4685.0
2023-04-11 12:15:00,70.86,70.94,70.86,70.9,8771.0,65.4385,65.5124,65.4385,65.4755,8771.0
2023-04-11 12:20:00,70.9,70.95,70.88,70.91,4829.0,65.4755,65.5216,65.457,65.4847,4829.0
2023-04-11 12:25:00,70.92,70.93,70.89,70.93,2859.0,65.4939,65.5032,65.4662,65.5032,2859.0
2023-04-11 12:30:00,70.93,71.01,70.91,70.98,7746.0,65.5032,65.5771,65.4847,65.5494,7746.0
2023-04-11 12:35:00,70.99,71.03,70.96,71.0,7254.0,65.5586,65.5955,65.5309,65.5678,7254.0
2023-04-11 12:40:00,71.01,71.06,70.99,71.02,6130.0,65.5771,65.6232,65.5586,65.5863,6130.0
2023-04-11 12:45:00,71.01,71.01,70.97,70.99,3271.0,65.5771,65.5771,65.5401,65.5586,3271.0
2023-04-11 12:50:00,70.98,71.03,70.98,71.01,3614.0,65.5494,65.5955,65.5494,65.5771,3614.0
2023-04-11 12:55:00,71.0,71.03,70.98,71.03,6867.0,65.5678,65.5955,65.5494,65.5955,6867.0
2023-04-11 13:00:00,71.02,71.09,71.02,71.09,10393.0,65.5863,65.6509,65.5863,65.6509,10393.0
2023-04-11 13:05:00,71.08,71.12,71.07,71.11,6190.0,65.6417,65.6786,65.6325,65.6694,6190.0
2023-04-11 13:10:00,71.11,71.12,71.04,71.05,4390.0,65.6694,65.6786,65.6048,65.614,4390.0
2023-04-11 13:15:00,71.06,71.08,71.03,71.07,4406.0,65.6232,65.6417,65.5955,65.6325,4406.0
2023-04-11 13:20:00,71.07,71.08,71.05,71.05,4821.0,65.6325,65.6417,65.614,65.614,4821.0
2023-04-11 13:25:00,71.05,71.08,71.04,71.06,5312.0,65.614,65.6417,65.6048,65.6232,5312.0
2023-04-11 13:30:00,71.07,71.08,71.03,71.06,4346.0,65.6325,65.6417,65.5955,65.6232,4346.0
2023-04-11 13:35:00,71.06,71.09,71.04,71.09,8831.0,65.6232,65.6509,65.6048,65.6509,8831.0
2023-04-11 13:40:00,71.09,71.2,71.08,71.18,5623.0,65.6509,65.7525,65.6417,65.7341,5623.0
2023-04-11 13:45:00,71.17,71.23,71.17,71.23,6680.0,65.7248,65.7802,65.7248,65.7802,6680.0
2023-04-11 13:50:00,71.23,71.24,71.19,71.2,6634.0,65.7802,65.7895,65.7433,65.7525,6634.0
2023-04-11 13:55:00,71.21,71.27,71.21,71.24,3840.0,65.7618,65.8172,65.7618,65.7895,3840.0
2023-04-11 14:00:00,71.25,71.27,71.22,71.26,5270.0,65.7987,65.8172,65.771,65.8079,5270.0
2023-04-11 14:05:00,71.26,71.28,71.22,71.26,5141.0,65.8079,65.8264,65.771,65.8079,5141.0
2023-04-11 14:10:00,71.25,71.28,71.23,71.27,11645.0,65.7987,65.8264,65.7802,65.8172,11645.0
2023-04-11 14:15:00,71.28,71.32,71.22,71.25,10170.0,65.8264,65.8633,65.771,65.7987,10170.0
2023-04-11 14:20:00,71.25,71.29,71.25,71.28,6180.0,65.7987,65.8356,65.7987,65.8264,6180.0
2023-04-11 14:25:00,71.28,71.28,71.18,71.18,12086.0,65.8264,65.8264,65.7341,65.7341,12086.0
2023-04-11 14:30:00,71.18,71.22,71.16,71.2,10069.0,65.7341,65.771,65.7156,65.7525,10069.0
2023-04-11 14:35:00,71.2,71.22,71.14,71.17,9222.0,65.7525,65.771,65.6971,65.7248,9222.0
2023-04-11 14:40:00,71.17,71.25,71.17,71.24,7185.0,65.7248,65.7987,65.7248,65.7895,7185.0
2023-04-11 14:45:00,71.25,71.27,71.23,71.25,5411.0,65.7987,65.8172,65.7802,65.7987,5411.0
2023-04-11 14:50:00,71.24,71.24,71.19,71.23,9912.0,65.7895,65.7895,65.7433,65.7802,9912.0
2023-04-11 14:55:00,71.23,71.24,71.19,71.22,9475.0,65.7802,65.7895,65.7433,65.771,9475.0
2023-04-11 15:00:00,71.18,71.19,71.14,71.15,10890.0,65.7341,65.7433,65.6971,65.7063,10890.0
2023-04-11 15:05:00,71.17,71.2,71.14,71.16,7923.0,65.7248,65.7525,65.6971,65.7156,7923.0
2023-04-11 15:10:00,71.15,71.19,71.13,71.18,12243.0,65.7063,65.7433,65.6879,65.7341,12243.0
2023-04-11 15:15:00,71.17,71.2,71.15,71.16,8007.0,65.7248,65.7525,65.7063,65.7156,8007.0
2023-04-11 15:20:00,71.17,71.17,71.11,71.12,13825.0,65.7248,65.7248,65.6694,65.6786,13825.0
2023-04-11 15:25:00,71.13,71.16,71.1,71.14,17497.0,65.6879,65.7156,65.6602,65.6971,17497.0
2023-04-11 15:30:00,71.15,71.25,71.15,71.23,15698.0,65.7063,65.7987,65.7063,65.7802,15698.0
2023-04-11 15:35:00,71.23,71.28,71.21,71.25,15293.0,65.7802,65.8264,65.7618,65.7987,15293.0
2023-04-11 15:40:00,71.25,71.25,71.17,71.17,39248.0,65.7987,65.7987,65.7248,65.7248,39248.0
2023-04-11 15:45:00,71.18,71.22,71.12,71.12,42246.0,65.7341,65.771,65.6786,65.6786,42246.0
2023-04-11 15:50:00,71.11,71.19,71.09,71.17,47633.0,65.6694,65.7433,65.6509,65.7248,47633.0
2023-04-11 15:55:00,71.17,71.18,70.98,71.04,200500.0,65.7248,65.7341,65.5494,65.6048,200500.0
2023-04-12 09:30:00,71.16,71.27,70.98,71.02,35976.0,65.7156,65.8172,65.5494,65.5863,35976.0
2023-04-12 09:35:00,71.02,71.22,71.01,71.19,13345.0,65.5863,65.771,65.5771,65.7433,13345.0
2023-04-12 09:40:00,71.17,71.33,71.13,71.26,40827.0,65.7248,65.8726,65.6879,65.8079,40827.0
2023-04-12 09:45:00,71.24,71.41,71.2,71.38,26380.0,65.7895,65.9465,65.7525,65.9187,26380.0
2023-04-12 09:50:00,71.36,71.53,71.36,71.52,21333.0,65.9003,66.0573,65.9003,66.048,21333.0
2023-04-12 09:55:00,71.52,71.53,71.42,71.46,15552.0,66.048,66.0573,65.9557,65.9926,15552.0
2023-04-12 10:00:00,71.47,71.57,71.4,71.45,19676.0,66.0019,66.0942,65.9372,65.9834,19676.0
2023-04-12 10:05:00,71.45,71.45,71.3,71.36,21342.0,65.9834,65.9834,65.8449,65.9003,21342.0
2023-04-12 10:10:00,71.38,71.51,71.35,71.4,10207.0,65.9187,66.0388,65.891,65.9372,10207.0
2023-04-12 10:15:00,71.42,71.5,71.41,71.45,6336.0,65.9557,66.0296,65.9465,65.9834,6336.0
2023-04-12 10:20:00,71.48,71.52,71.42,71.45,14026.0,66.0111,66.048,65.9557,65.9834,14026.0
2023-04-12 10:25:00,71.51,71.53,71.39,71.42,17793.0,66.0388,66.0573,65.928,65.9557,17793.0
2023-04-12 10:30:00,71.42,71.42,71.29,71.37,23356.0,65.9557,65.9557,65.8356,65.9095,23356.0
2023-04-12 10:35:00,71.37,71.37,71.25,71.25,20529.0,65.9095,65.9095,65.7987,65.7987,20529.0
2023-04-12 10:40:00,71.25,71.36,71.24,71.31,16903.0,65.7987,65.9003,65.7895,65.8541,16903.0
2023-04-12 10:45:00,71.3,71.37,71.24,71.36,24339.0,65.8449,65.9095,65.7895,65.9003,24339.0
2023-04-12 10:50:00,71.38,71.39,71.3,71.3,11019.0,65.9187,65.928,65.8449,65.8449,11019.0
2023-04-12 10:55:00,71.3,71.37,71.29,71.36,11073.0,65.8449,65.9095,65.8356,65.9003,11073.0
2023-04-12 11:00:00,71.35,71.43,71.34,71.39,11469.0,65.891,65.9649,65.8818,65.928,11469.0
2023-04-12 11:05:00,71.38,71.46,71.38,71.43,9545.0,65.9187,65.9926,65.9187,65.9649,9545.0
2023-04-12 11:10:00,71.42,71.42,71.3,71.36,10766.0,65.9557,65.9557,65.8449,65.9003,10766.0
2023-04-12 11:15:00,71.36,71.36,71.24,71.27,22752.0,65.9003,65.9003,65.7895,65.8172,22752.0
2023-04-12 11:20:00,71.28,71.32,71.21,71.32,21897.0,65.8264,65.8633,65.7618,65.8633,21897.0
2023-04-12 11:25:00,71.33,71.37,71.3,71.34,8527.0,65.8726,65.9095,65.8449,65.8818,8527.0
2023-04-12 11:30:00,71.35,71.42,71.34,71.42,5424.0,65.891,65.9557,65.8818,65.9557,5424.0
2023-04-12 11:35:00,71.4,71.43,71.36,71.36,3548.0,65.9372,65.9649,65.9003,65.9003,3548.0
2023-04-12 11:40:00,71.35,71.37,71.29,71.3,4157.0,65.891,65.9095,65.8356,65.8449,4157.0
2023-04-12 11:45:00,71.31,71.36,71.26,71.35,7886.0,65.8541,65.9003,65.8079,65.891,7886.0
2023-04-12 11:50:00,71.34,71.39,71.34,71.36,6520.0,65.8818,65.928,65.8818,65.9003,6520.0
2023-04-12 11:55:00,71.37,71.37,71.31,71.32,4090.0,65.9095,65.9095,65.8541,65.8633,4090.0
2023-04-12 12:00:00,71.33,71.39,71.28,71.37,8755.0,65.8726,65.928,65.8264,65.9095,8755.0
2023-04-12 12:05:00,71.37,71.39,71.32,71.35,7813.0,65.9095,65.928,65.8633,65.891,7813.0
2023-04-12 12:10:00,71.36,71.37,71.3,71.31,18220.0,65.9003,65.9095,65.8449,65.8541,18220.0
2023-04-12 12:15:00,71.32,71.34,71.26,71.29,22124.0,65.8633,65.8818,65.8079,65.8356,22124.0
2023-04-12 12:20:00,71.31,71.31,71.21,71.23,8391.0,65.8541,65.8541,65.7618,65.7802,8391.0
2023-04-12 12:25:00,71.23,71.25,71.2,71.25,6891.0,65.7802,65.7987,65.7525,65.7987,6891.0
2023-04-12 12:30:00,71.26,71.28,71.22,71.26,7625.0,65.8079,65.8264,65.771,65.8079,7625.0
2023-04-12 12:35:00,71.25,71.27,71.21,71.26,3901.0,65.7987,65.8172,65.7618,65.8079,3901.0
2023-04-12 12:40:00,71.27,71.28,71.23,71.26,7746.0,65.8172,65.8264,65.7802,65.8079,7746.0
2023-04-12 12:45:00,71.28,71.39,71.28,71.37,8652.0,65.8264,65.928,65.8264,65.9095,8652.0
2023-04-12 12:50:00,71.38,71.38,71.3,71.32,7668.0,65.9187,65.9187,65.8449,65.8633,7668.0
2023-04-12 12:55:00,71.32,71.34,71.3,71.34,4383.0,65.8633,65.8818,65.8449,65.8818,4383.0
2023-04-12 13:00:00,71.34,71.34,71.3,71.32,8286.0,65.8818,65.8818,65.8449,65.8633,8286.0
2023-04-12 13:05:00,71.3,71.39,71.3,71.37,9249.0,65.8449,65.928,65.8449,65.9095,9249.0
2023-04-12 13:10:00,71.37,71.38,71.33,71.33,12939.0,65.9095,65.9187,65.8726,65.8726,12939.0
2023-04-12 13:15:00,71.34,71.35,71.3,71.31,6662.0,65.8818,65.891,65.8449,65.8541,6662.0
2023-04-12 13:20:00,71.3,71.37,71.3,71.36,10910.0,65.8449,65.9095,65.8449,65.9003,10910.0
2023-04-12 13:25:00,71.35,71.39,71.34,71.35,10193.0,65.891,65.928,65.8818,65.891,10193.0
2023-04-12 13:30:00,71.36,71.41,71.35,71.41,32634.0,65.9003,65.9465,65.891,65.9465,32634.0
2023-04-12 13:35:00,71.41,71.43,71.34,71.39,41327.0,65.9465,65.9649,65.8818,65.928,41327.0
2023-04-12 13:40:00,71.38,71.42,71.37,71.41,28118.0,65.9187,65.9557,65.9095,65.9465,28118.0
2023-04-12 13:45:00,71.4,71.42,71.38,71.41,15381.0,65.9372,65.9557,65.9187,65.9465,15381.0
2023-04-12 13:50:00,71.4,71.41,71.36,71.39,7635.0,65.9372,65.9465,65.9003,65.928,7635.0
2023-04-12 13:55:00,71.39,71.4,71.35,71.36,8917.0,65.928,65.9372,65.891,65.9003,8917.0
2023-04-12 14:00:00,71.36,71.4,71.31,71.38,10399.0,65.9003,65.9372,65.8541,65.9187,10399.0
2023-04-12 14:05:00,71.38,71.4,71.33,71.35,9248.0,65.9187,65.9372,65.8726,65.891,9248.0
2023-04-12 14:10:00,71.35,71.37,71.3,71.33,27678.0,65.891,65.9095,65.8449,65.8726,27678.0
2023-04-12 14:15:00,71.32,71.32,71.27,71.29,7519.0,65.8633,65.8633,65.8172,65.8356,7519.0
2023-04-12 14:20:00,71.29,71.36,71.27,71.36,13790.0,65.8356,65.9003,65.8172,65.9003,13790.0
2023-04-12 14:25:00,71.36,71.36,71.05,71.09,44694.0,65.9003,65.9003,65.614,65.6509,44694.0
2023-04-12 14:30:00,71.09,71.11,70.99,70.99,24774.0,65.6509,65.6694,65.5586,65.5586,24774.0
2023-04-12 14:35:00,70.99,71.07,70.92,71.07,18773.0,65.5586,65.6325,65.4939,65.6325,18773.0
2023-04-12 14:40:00,71.08,71.1,71.03,71.08,9178.0,65.6417,65.6602,65.5955,65.6417,9178.0
2023-04-12 14:45:00,71.08,71.08,70.82,70.84,11327.0,65.6417,65.6417,65.4016,65.4201,11327.0
2023-04-12 14:50:00,70.84,70.92,70.8,70.92,6951.0,65.4201,65.4939,65.3831,65.4939,6951.0
2023-04-12 14:55:00,70.93,71.01,70.91,70.97,7214.0,65.5032,65.5771,65.4847,65.5401,7214.0
2023-04-12 15:00:00,70.97,71.07,70.91,70.92,14862.0,65.5401,65.6325,65.4847,65.4939,14862.0
2023-04-12 15:05:00,70.93,70.96,70.89,70.95,12056.0,65.5032,65.5309,65.4662,65.5216,12056.0
2023-04-12 15:10:00,70.94,70.95,70.86,70.9,14484.0,65.5124,65.5216,65.4385,65.4755,14484.0
2023-04-12 15:15:00,70.89,70.89,70.77,70.78,19169.0,65.4662,65.4662,65.3554,65.3647,19169.0
2023-04-12 15:20:00,70.77,70.87,70.76,70.83,17076.0,65.3554,65.4478,65.3462,65.4108,17076.0
2023-04-12 15:25:00,70.82,70.87,70.78,70.8,18331.0,65.4016,65.4478,65.3647,65.3831,18331.0
2023-04-12 15:30:00,70.81,70.91,70.79,70.86,28481.0,65.3924,65.4847,65.3739,65.4385,28481.0
2023-04-12 15:35:00,70.88,70.95,70.87,70.94,22508.0,65.457,65.5216,65.4478,65.5124,22508.0
2023-04-12 15:40:00,70.94,70.98,70.89,70.92,35429.0,65.5124,65.5494,65.4662,65.4939,35429.0
2023-04-12 15:45:00,70.92,70.96,70.83,70.83,61736.0,65.4939,65.5309,65.4108,65.4108,61736.0
2023-04-12 15:50:00,70.81,70.98,70.81,70.95,148741.0,65.3924,65.5494,65.3924,65.5216,148741.0
2023-04-12 15:55:00,70.95,71.04,70.91,71.03,248989.0,65.5216,65.6048,65.4847,65.5955,248989.0
2023-04-13 09:30:00,70.7,70.7,70.44,70.59,38975.0,65.2908,65.2908,65.0507,65.1892,38975.0
2023-04-13 09:35:00,70.6,70.64,70.41,70.52,19470.0,65.1984,65.2354,65.023,65.1245,19470.0
2023-04-13 09:40:00,70.54,70.58,70.4,70.42,34114.0,65.143,65.18,65.0137,65.0322,34114.0
2023-04-13 09:45:00,70.39,70.5,70.39,70.46,18338.0,65.0045,65.1061,65.0045,65.0691,18338.0
2023-04-13 09:50:00,70.45,70.56,70.34,70.35,19636.0,65.0599,65.1615,64.9583,64.9676,19636.0
2023-04-13 09:55:00,70.35,70.54,70.33,70.42,22166.0,64.9676,65.143,64.9491,65.0322,22166.0
2023-04-13 10:00:00,70.38,70.56,70.38,70.53,9862.0,64.9953,65.1615,64.9953,65.1338,9862.0
2023-04-13 10:05:00,70.52,70.61,70.43,70.59,21109.0,65.1245,65.2077,65.0414,65.1892,21109.0
2023-04-13 10:10:00,70.6,70.62,70.48,70.58,24200.0,65.1984,65.2169,65.0876,65.18,24200.0
2023-04-13 10:15:00,70.6,70.74,70.56,70.65,20239.0,65.1984,65.3277,65.1615,65.2446,20239.0
2023-04-13 10:20:00,70.64,70.68,70.46,70.47,38214.0,65.2354,65.2723,65.0691,65.0784,38214.0
2023-04-13 10:25:00,70.48,70.52,70.42,70.46,10765.0,65.0876,65.1245,65.0322,65.0691,10765.0
2023-04-13 10:30:00,70.46,70.5,70.43,70.43,9350.0,65.0691,65.1061,65.0414,65.0414,9350.0
2023-04-13 10:35:00,70.38,70.39,70.18,70.26,12327.0,64.9953,65.0045,64.8106,64.8844,12327.0
2023-04-13 10:40:00,70.28,70.28,70.13,70.13,13648.0,64.9029,64.9029,64.7644,64.7644,13648.0
2023-04-13 10:45:00,70.12,70.13,70.01,70.06,8421.0,64.7552,64.7644,64.6536,64.6997,8421.0
2023-04-13 10:50:00,70.06,70.15,70.01,70.11,9158.0,64.6997,64.7829,64.6536,64.7459,9158.0
2023-04-13 10:55:00,70.12,70.16,70.03,70.03,12077.0,64.7552,64.7921,64.672,64.672,12077.0
2023-04-13 11:00:00,70.03,70.04,69.91,69.98,22267.0,64.672,64.6813,64.5612,64.6259,22267.0
2023-04-13 11:05:00,69.97,69.99,69.8,69.82,26630.0,64.6166,64.6351,64.4596,64.4781,26630.0
2023-04-13 11:10:00,69.81,69.82,69.66,69.68,9616.0,64.4689,64.4781,64.3303,64.3488,9616.0
2023-04-13 11:15:00,69.69,69.75,69.55,69.56,26776.0,64.358,64.4135,64.2288,64.238,26776.0
2023-04-13 11:20:00,69.56,69.7,69.47,69.58,23394.0,64.238,64.3673,64.1549,64.2565,23394.0
2023-04-13 11:25:00,69.58,69.72,69.56,69.7,20048.0,64.2565,64.3858,64.238,64.3673,20048.0
2023-04-13 11:30:00,69.72,69.89,69.72,69.87,15586.0,64.3858,64.5427,64.3858,64.5243,15586.0
2023-04-13 11:35:00,69.88,69.95,69.88,69.91,13845.0,64.5335,64.5982,64.5335,64.5612,13845.0
2023-04-13 11:40:00,69.92,69.98,69.9,69.97,17921.0,64.5705,64.6259,64.552,64.6166,17921.0
2023-04-13 11:45:00,69.97,69.97,69.86,69.94,24168.0,64.6166,64.6166,64.515,64.5889,24168.0
2023-04-13 11:50:00,69.94,69.95,69.82,69.92,12705.0,64.5889,64.5982,64.4781,64.5705,12705.0
2023-04-13 11:55:00,69.92,70.04,69.86,70.02,12281.0,64.5705,64.6813,64.515,64.6628,12281.0
2023-04-13 12:00:00,70.02,70.03,69.86,69.86,12457.0,64.6628,64.672,64.515,64.515,12457.0
2023-04-13 12:05:00,69.86,69.92,69.83,69.9,7417.0,64.515,64.5705,64.4873,64.552,7417.0
2023-04-13 12:10:00,69.91,70.05,69.91,70.04,8485.0,64.5612,64.6905,64.5612,64.6813,8485.0
2023-04-13 12:15:00,70.05,70.16,70.05,70.14,11645.0,64.6905,64.7921,64.6905,64.7736,11645.0
2023-04-13 12:20:00,70.13,70.21,70.08,70.2,18712.0,64.7644,64.8383,64.7182,64.829,18712.0
2023-04-13 12:25:00,70.2,70.2,70.14,70.15,9415.0,64.829,64.829,64.7736,64.7829,9415.0
2023-04-13 12:30:00,70.15,70.25,70.15,70.25,6743.0,64.7829,64.8752,64.7829,64.8752,6743.0
2023-04-13 12:35:00,70.24,70.25,70.18,70.22,7949.0,64.866,64.8752,64.8106,64.8475,7949.0
2023-04-13 12:40:00,70.23,70.31,70.2,70.3,6978.0,64.8567,64.9306,64.829,64.9214,6978.0
2023-04-13 12:45:00,70.29,70.4,70.29,70.4,6420.0,64.9121,65.0137,64.9121,65.0137,6420.0
2023-04-13 12:50:00,70.4,70.4,70.31,70.32,7215.0,65.0137,65.0137,64.9306,64.9398,7215.0
2023-04-13 12:55:00,70.33,70.39,70.3,70.37,6711.0,64.9491,65.0045,64.9214,64.986,6711.0
2023-04-13 13:00:00,70.36,70.4,70.33,70.35,10866.0,64.9768,65.0137,64.9491,64.9676,10866.0
2023-04-13 13:05:00,70.34,70.35,70.28,70.33,6114.0,64.9583,64.9676,64.9029,64.9491,6114.0
2023-04-13 13:10:00,70.3,70.37,70.27,70.33,10007.0,64.9214,64.986,64.8937,64.9491,10007.0
2023-04-13 13:15:00,70.33,70.38,70.32,70.38,5554.0,64.9491,64.9953,64.9398,64.9953,5554.0
2023-04-13 13:20:00,70.38,70.45,70.37,70.41,10550.0,64.9953,65.0599,64.986,65.023,10550.0
2023-04-13 13:25:00,70.41,70.44,70.4,70.44,7403.0,65.023,65.0507,65.0137,65.0507,7403.0
2023-04-13 13:30:00,70.47,70.52,70.45,70.45,9494.0,65.0784,65.1245,65.0599,65.0599,9494.0
2023-04-13 13:35:00,70.45,70.48,70.4,70.43,12884.0,65.0599,65.0876,65.0137,65.0414,12884.0
2023-04-13 13:40:00,70.41,70.5,70.39,70.41,12396.0,65.023,65.1061,65.0045,65.023,12396.0
2023-04-13 13:45:00,70.4,70.44,70.37,70.44,10620.0,65.0137,65.0507,64.986,65.0507,10620.0
2023-04-13 13:50:00,70.44,70.54,70.44,70.53,7621.0,65.0507,65.143,65.0507,65.1338,7621.0
2023-04-13 13:55:00,70.53,70.54,70.48,70.49,11879.0,65.1338,65.143,65.0876,65.0968,11879.0
2023-04-13 14:00:00,70.51,70.55,70.47,70.54,12005.0,65.1153,65.1523,65.0784,65.143,12005.0
2023-04-13 14:05:00,70.55,70.65,70.54,70.65,13785.0,65.1523,65.2446,65.143,65.2446,13785.0
2023-04-13 14:10:00,70.66,70.71,70.65,70.71,12215.0,65.2538,65.3,65.2446,65.3,12215.0
2023-04-13 14:15:00,70.71,70.76,70.69,70.7,9430.0,65.3,65.3462,65.2815,65.2908,9430.0
2023-04-13 14:20:00,70.69,70.72,70.65,70.72,6800.0,65.2815,65.3092,65.2446,65.3092,6800.0
2023-04-13 14:25:00,70.72,70.79,70.68,70.78,11397.0,65.3092,65.3739,65.2723,65.3647,11397.0
2023-04-13 14:30:00,70.78,70.86,70.78,70.8,11657.0,65.3647,65.4385,65.3647,65.3831,11657.0
2023-04-13 14:35:00,70.8,70.88,70.79,70.87,6482.0,65.3831,65.457,65.3739,65.4478,6482.0
2023-04-13 14:40:00,70.87,70.9,70.86,70.88,8959.0,65.4478,65.4755,65.4385,65.457,8959.0
2023-04-13 14:45:00,70.88,70.92,70.86,70.9,8391.0,65.457,65.4939,65.4385,65.4755,8391.0
2023-04-13 14:50:00,70.89,70.98,70.89,70.98,10993.0,65.4662,65.5494,65.4662,65.5494,10993.0
2023-04-13 14:55:00,70.98,71.02,70.97,70.99,11440.0,65.5494,65.5863,65.5401,65.5586,11440.0
2023-04-13 15:00:00,71.0,71.06,70.97,70.99,11634.0,65.5678,65.6232,65.5401,65.5586,11634.0
2023-04-13 15:05:00,70.99,71.02,70.96,71.02,9685.0,65.5586,65.5863,65.5309,65.5863,9685.0
2023-04-13 15:10:00,71.01,71.03,70.96,70.98,12601.0,65.5771,65.5955,65.5309,65.5494,12601.0
2023-04-13 15:15:00,70.98,71.0,70.9,70.91,20838.0,65.5494,65.5678,65.4755,65.4847,20838.0
2023-04-13 15:20:00,70.91,70.94,70.89,70.91,18592.0,65.4847,65.5124,65.4662,65.4847,18592.0
2023-04-13 15:25:00,70.91,71.03,70.91,70.99,18795.0,65.4847,65.5955,65.4847,65.5586,18795.0
2023-04-13 15:30:00,70.98,70.99,70.91,70.95,14505.0,65.5494,65.5586,65.4847,65.5216,14505.0
2023-04-13 15:35:00,70.94,70.99,70.91,70.96,19595.0,65.5124,65.5586,65.4847,65.5309,19595.0
2023-04-13 15:40:00,70.98,71.09,70.96,71.09,21186.0,65.5494,65.6509,65.5309,65.6509,21186.0
2023-04-13 15:45:00,71.09,71.09,71.0,71.01,31545.0,65.6509,65.6509,65.5678,65.5771,31545.0
2023-04-13 15:50:00,71.02,71.09,70.89,71.03,66287.0,65.5863,65.6509,65.4662,65.5955,66287.0
2023-04-13 15:55:00,71.05,71.12,70.99,71.03,161192.0,65.614,65.6786,65.5586,65.5955,161192.0
2023-04-14 09:30:00,70.08,70.35,69.87,70.05,50790.0,64.7182,64.9676,64.5243,64.6905,50790.0
2023-04-14 09:35:00,70.06,70.14,69.92,69.93,25495.0,64.6997,64.7736,64.5705,64.5797,25495.0
2023-04-14 09:40:00,69.94,70.3,69.92,70.27,40381.0,64.5889,64.9214,64.5705,64.8937,40381.0
2023-04-14 09:45:00,70.28,70.37,70.21,70.29,16482.0,64.9029,64.986,64.8383,64.9121,16482.0
2023-04-14 09:50:00,70.27,70.28,70.05,70.15,16428.0,64.8937,64.9029,64.6905,64.7829,16428.0
2023-04-14 09:55:00,70.11,70.11,69.97,70.03,11758.0,64.7459,64.7459,64.6166,64.672,11758.0
2023-04-14 10:00:00,70.02,70.1,69.91,70.08,16077.0,64.6628,64.7367,64.5612,64.7182,16077.0
2023-04-14 10:05:00,70.06,70.09,69.77,69.77,16346.0,64.6997,64.7274,64.4319,64.4319,16346.0
2023-04-14 10:10:00,69.77,69.81,69.67,69.81,11634.0,64.4319,64.4689,64.3396,64.4689,11634.0
2023-04-14 10:15:00,69.84,69.86,69.67,69.76,14223.0,64.4966,64.515,64.3396,64.4227,14223.0
2023-04-14 10:20:00,69.78,69.86,69.65,69.67,8294.0,64.4412,64.515,64.3211,64.3396,8294.0
2023-04-14 10:25:00,69.65,69.77,69.65,69.77,11792.0,64.3211,64.4319,64.3211,64.4319,11792.0
2023-04-14 10:30:00,69.76,69.87,69.74,69.87,12290.0,64.4227,64.5243,64.4042,64.5243,12290.0
2023-04-14 10:35:00,69.87,69.91,69.79,69.8,14218.0,64.5243,64.5612,64.4504,64.4596,14218.0
2023-04-14 10:40:00,69.79,69.91,69.77,69.83,18129.0,64.4504,64.5612,64.4319,64.4873,18129.0
2023-04-14 10:45:00,69.83,70.01,69.82,70.0,11819.0,64.4873,64.6536,64.4781,64.6443,11819.0
2023-04-14 10:50:00,69.99,70.04,69.89,69.91,7496.0,64.6351,64.6813,64.5427,64.5612,7496.0
2023-04-14 10:55:00,69.91,70.09,69.91,70.04,8477.0,64.5612,64.7274,64.5612,64.6813,8477.0
2023-04-14 11:00:00,70.08,70.1,70.01,70.04,6164.0,64.7182,64.7367,64.6536,64.6813,6164.0
2023-04-14 11:05:00,70.01,70.13,69.97,70.12,12325.0,64.6536,64.7644,64.6166,64.7552,12325.0
2023-04-14 11:10:00,70.14,70.16,70.04,70.06,8182.0,64.7736,64.7921,64.6813,64.6997,8182.0
2023-04-14 11:15:00,70.05,70.09,69.99,70.09,6815.0,64.6905,64.7274,64.6351,64.7274,6815.0
2023-04-14 11:20:00,70.08,70.11,70.04,70.04,8066.0,64.7182,64.7459,64.6813,64.6813,8066.0
2023-04-14 11:25:00,70.04,70.04,69.9,69.9,11260.0,64.6813,64.6813,64.552,64.552,11260.0
2023-04-14 11:30:00,69.92,69.99,69.87,69.99,9343.0,64.5705,64.6351,64.5243,64.6351,9343.0
2023-04-14 11:35:00,70.0,70.09,69.97,70.09,9229.0,64.6443,64.7274,64.6166,64.7274,9229.0
2023-04-14 11:40:00,70.09,70.09,69.98,70.01,6174.0,64.7274,64.7274,64.6259,64.6536,6174.0
2023-04-14 11:45:00,70.01,70.04,69.97,70.04,7443.0,64.6536,64.6813,64.6166,64.6813,7443.0
2023-04-14 11:50:00,70.03,70.09,70.03,70.09,13846.0,64.672,64.7274,64.672,64.7274,13846.0
2023-04-14 11:55:00,70.1,70.14,70.06,70.09,27853.0,64.7367,64.7736,64.6997,64.7274,27853.0
2023-04-14 12:00:00,70.1,70.13,70.05,70.08,15069.0,64.7367,64.7644,64.6905,64.7182,15069.0
2023-04-14 12:05:00,70.08,70.08,69.94,69.95,16904.0,64.7182,64.7182,64.5889,64.5982,16904.0
2023-04-14 12:10:00,69.95,70.02,69.94,70.01,10573.0,64.5982,64.6628,64.5889,64.6536,10573.0
2023-04-14 12:15:00,70.01,70.01,69.94,69.97,7285.0,64.6536,64.6536,64.5889,64.6166,7285.0
2023-04-14 12:20:00,69.97,70.09,69.96,70.09,8843.0,64.6166,64.7274,64.6074,64.7274,8843.0
2023-04-14 12:25:00,70.09,70.09,70.02,70.03,7056.0,64.7274,64.7274,64.6628,64.672,7056.0
2023-04-14 12:30:00,70.03,70.03,69.94,70.0,8659.0,64.672,64.672,64.5889,64.6443,8659.0
2023-04-14 12:35:00,69.99,70.0,69.94,69.96,4355.0,64.6351,64.6443,64.5889,64.6074,4355.0
2023-04-14 12:40:00,69.95,69.95,69.86,69.88,9188.0,64.5982,64.5982,64.515,64.5335,9188.0
2023-04-14 12:45:00,69.88,69.94,69.87,69.94,18227.0,64.5335,64.5889,64.5243,64.5889,18227.0
2023-04-14 12:50:00,69.94,69.96,69.87,69.91,6838.0,64.5889,64.6074,64.5243,64.5612,6838.0
2023-04-14 12:55:00,69.9,69.92,69.86,69.89,6903.0,64.552,64.5705,64.515,64.5427,6903.0
2023-04-14 13:00:00,69.88,69.95,69.88,69.94,10770.0,64.5335,64.5982,64.5335,64.5889,10770.0
2023-04-14 13:05:00,69.93,69.98,69.93,69.98,6990.0,64.5797,64.6259,64.5797,64.6259,6990.0
2023-04-14 13:10:00,69.99,70.07,69.98,70.06,9094.0,64.6351,64.709,64.6259,64.6997,9094.0
2023-04-14 13:15:00,70.06,70.1,70.04,70.06,5010.0,64.6997,64.7367,64.6813,64.6997,5010.0
2023-04-14 13:20:00,70.06,70.08,70.05,70.05,6746.0,64.6997,64.7182,64.6905,64.6905,6746.0
2023-04-14 13:25:00,70.06,70.09,70.01,70.01,5974.0,64.6997,64.7274,64.6536,64.6536,5974.0
2023-04-14 13:30:00,69.99,69.99,69.89,69.95,12111.0,64.6351,64.6351,64.5427,64.5982,12111.0
2023-04-14 13:35:00,69.95,69.95,69.81,69.83,8337.0,64.5982,64.5982,64.4689,64.4873,8337.0
2023-04-14 13:40:00,69.82,69.93,69.82,69.89,7582.0,64.4781,64.5797,64.4781,64.5427,7582.0
2023-04-14 13:45:00,69.89,69.96,69.87,69.92,8952.0,64.5427,64.6074,64.5243,64.5705,8952.0
2023-04-14 13:50:00,69.92,69.98,69.9,69.97,7651.0,64.5705,64.6259,64.552,64.6166,7651.0
2023-04-14 13:55:00,69.97,70.05,69.97,70.05,9220.0,64.6166,64.6905,64.6166,64.6905,9220.0
2023-04-14 14:00:00,70.03,70.04,69.95,69.95,4442.0,64.672,64.6813,64.5982,64.5982,4442.0
2023-04-14 14:05:00,69.95,69.98,69.9,69.93,5278.0,64.5982,64.6259,64.552,64.5797,5278.0
2023-04-14 14:10:00,69.92,69.93,69.88,69.91,8550.0,64.5705,64.5797,64.5335,64.5612,8550.0
2023-04-14 14:15:00,69.92,69.94,69.9,69.92,8804.0,64.5705,64.5889,64.552,64.5705,8804.0
2023-04-14 14:20:00,69.92,69.93,69.87,69.9,7275.0,64.5705,64.5797,64.5243,64.552,7275.0
2023-04-14 14:25:00,69.9,69.99,69.89,69.98,16131.0,64.552,64.6351,64.5427,64.6259,16131.0
2023-04-14 14:30:00,69.98,70.0,69.93,69.93,33238.0,64.6259,64.6443,64.5797,64.5797,33238.0
2023-04-14 14:35:00,69.94,69.95,69.91,69.92,10059.0,64.5889,64.5982,64.5612,64.5705,10059.0
2023-04-14 14:40:00,69.92,70.04,69.92,70.04,11642.0,64.5705,64.6813,64.5705,64.6813,11642.0
2023-04-14 14:45:00,70.06,70.06,69.96,70.04,6570.0,64.6997,64.6997,64.6074,64.6813,6570.0
2023-04-14 14:50:00,70.05,70.09,70.04,70.05,5823.0,64.6905,64.7274,64.6813,64.6905,5823.0
2023-04-14 14:55:00,70.05,70.08,70.05,70.07,7927.0,64.6905,64.7182,64.6905,64.709,7927.0
2023-04-14 15:00:00,70.07,70.07,70.01,70.03,9310.0,64.709,64.709,64.6536,64.672,9310.0
2023-04-14 15:05:00,70.02,70.03,69.97,69.97,10240.0,64.6628,64.672,64.6166,64.6166,10240.0
2023-04-14 15:10:00,69.96,70.0,69.92,69.93,13056.0,64.6074,64.6443,64.5705,64.5797,13056.0
2023-04-14 15:15:00,69.92,69.92,69.82,69.86,19386.0,64.5705,64.5705,64.4781,64.515,19386.0
2023-04-14 15:20:00,69.86,69.92,69.76,69.91,14181.0,64.515,64.5705,64.4227,64.5612,14181.0
2023-04-14 15:25:00,69.91,69.98,69.91,69.94,10937.0,64.5612,64.6259,64.5612,64.5889,10937.0
2023-04-14 15:30:00,69.92,70.01,69.91,69.97,17903.0,64.5705,64.6536,64.5612,64.6166,17903.0
2023-04-14 15:35:00,69.98,70.03,69.96,70.03,16240.0,64.6259,64.672,64.6074,64.672,16240.0
2023-04-14 15:40:00,70.04,70.16,70.01,70.15,16060.0,64.6813,64.7921,64.6536,64.7829,16060.0
2023-04-14 15:45:00,70.15,70.2,70.12,70.17,25129.0,64.7829,64.829,64.7552,64.8013,25129.0
2023-04-14 15:50:00,70.19,70.21,70.11,70.16,67842.0,64.8198,64.8383,64.7459,64.7921,67842.0
2023-04-14 15:55:00,70.16,70.17,70.1,70.14,128373.0,64.7921,64.8013,64.7367,64.7736,128373.0
2023-04-17 09:30:00,70.57,70.57,70.41,70.53,25147.0,65.1707,65.1707,65.023,65.1338,25147.0
2023-04-17 09:35:00,70.61,70.78,70.6,70.76,9714.0,65.2077,65.3647,65.1984,65.3462,9714.0
2023-04-17 09:40:00,70.78,70.86,70.74,70.76,12006.0,65.3647,65.4385,65.3277,65.3462,12006.0
2023-04-17 09:45:00,70.71,70.82,70.64,70.68,10807.0,65.3,65.4016,65.2354,65.2723,10807.0
2023-04-17 09:50:00,70.66,70.75,70.56,70.63,23013.0,65.2538,65.3369,65.1615,65.2261,23013.0
2023-04-17 09:55:00,70.61,70.64,70.24,70.25,35726.0,65.2077,65.2354,64.866,64.8752,35726.0
2023-04-17 10:00:00,70.27,70.45,70.27,70.39,21604.0,64.8937,65.0599,64.8937,65.0045,21604.0
2023-04-17 10:05:00,70.38,70.41,70.31,70.41,16931.0,64.9953,65.023,64.9306,65.023,16931.0
2023-04-17 10:10:00,70.42,70.45,70.32,70.32,12949.0,65.0322,65.0599,64.9398,64.9398,12949.0
2023-04-17 10:15:00,70.33,70.41,70.3,70.38,6824.0,64.9491,65.023,64.9214,64.9953,6824.0
2023-04-17 10:20:00,70.45,70.49,70.41,70.47,10624.0,65.0599,65.0968,65.023,65.0784,10624.0
2023-04-17 10:25:00,70.46,70.62,70.43,70.61,15081.0,65.0691,65.2169,65.0414,65.2077,15081.0
2023-04-17 10:30:00,70.62,70.62,70.56,70.57,19168.0,65.2169,65.2169,65.1615,65.1707,19168.0
2023-04-17 10:35:00,70.56,70.63,70.52,70.6,13717.0,65.1615,65.2261,65.1245,65.1984,13717.0
2023-04-17 10:40:00,70.61,70.68,70.59,70.63,9950.0,65.2077,65.2723,65.1892,65.2261,9950.0
2023-04-17 10:45:00,70.63,70.68,70.59,70.67,10167.0,65.2261,65.2723,65.1892,65.2631,10167.0
2023-04-17 10:50:00,70.68,70.71,70.59,70.61,11230.0,65.2723,65.3,65.1892,65.2077,11230.0
2023-04-17 10:55:00,70.61,70.65,70.48,70.49,9945.0,65.2077,65.2446,65.0876,65.0968,9945.0
2023-04-17 11:00:00,70.49,70.55,70.46,70.53,7497.0,65.0968,65.1523,65.0691,65.1338,7497.0
2023-04-17 11:05:00,70.53,70.64,70.53,70.58,10150.0,65.1338,65.2354,65.1338,65.18,10150.0
2023-04-17 11:10:00,70.6,70.61,70.52,70.53,7695.0,65.1984,65.2077,65.1245,65.1338,7695.0
2023-04-17 11:15:00,70.51,70.54,70.47,70.49,10888.0,65.1153,65.143,65.0784,65.0968,10888.0
2023-04-17 11:20:00,70.49,70.5,70.42,70.45,12069.0,65.0968,65.1061,65.0322,65.0599,12069.0
2023-04-17 11:25:00,70.45,70.57,70.43,70.55,10054.0,65.0599,65.1707,65.0414,65.1523,10054.0
2023-04-17 11:30:00,70.54,70.54,70.4,70.42,13721.0,65.143,65.143,65.0137,65.0322,13721.0
2023-04-17 11:35:00,70.41,70.42,70.25,70.25,12107.0,65.023,65.0322,64.8752,64.8752,12107.0
2023-04-17 11:40:00,70.26,70.3,70.19,70.2,20055.0,64.8844,64.9214,64.8198,64.829,20055.0
2023-04-17 11:45:00,70.19,70.2,70.11,70.16,16569.0,64.8198,64.829,64.7459,64.7921,16569.0
2023-04-17 11:50:00,70.15,70.28,70.15,70.25,6658.0,64.7829,64.9029,64.7829,64.8752,6658.0
2023-04-17 11:55:00,70.25,70.32,70.24,70.31,6200.0,64.8752,64.9398,64.866,64.9306,6200.0
2023-04-17 12:00:00,70.33,70.36,70.29,70.36,7146.0,64.9491,64.9768,64.9121,64.9768,7146.0
2023-04-17 12:05:00,70.35,70.35,70.3,70.3,3808.0,64.9676,64.9676,64.9214,64.9214,3808.0
2023-04-17 12:10:00,70.28,70.29,70.21,70.26,6812.0,64.9029,64.9121,64.8383,64.8844,6812.0
2023-04-17 12:15:00,70.25,70.26,70.21,70.23,6622.0,64.8752,64.8844,64.8383,64.8567,6622.0
2023-04-17 12:20:00,70.23,70.25,70.16,70.2,12861.0,64.8567,64.8752,64.7921,64.829,12861.0
2023-04-17 12:25:00,70.21,70.26,70.21,70.26,6509.0,64.8383,64.8844,64.8383,64.8844,6509.0
2023-04-17 12:30:00,70.25,70.25,70.14,70.14,8606.0,64.8752,64.8752,64.7736,64.7736,8606.0
2023-04-17 12:35:00,70.16,70.2,70.14,70.2,6636.0,64.7921,64.829,64.7736,64.829,6636.0
2023-04-17 12:40:00,70.19,70.25,70.19,70.23,7312.0,64.8198,64.8752,64.8198,64.8567,7312.0
2023-04-17 12:45:00,70.22,70.28,70.22,70.25,8659.0,64.8475,64.9029,64.8475,64.8752,8659.0
2023-04-17 12:50:00,70.23,70.24,70.18,70.18,7259.0,64.8567,64.866,64.8106,64.8106,7259.0
2023-04-17 12:55:00,70.18,70.22,70.15,70.22,7033.0,64.8106,64.8475,64.7829,64.8475,7033.0
2023-04-17 13:00:00,70.21,70.22,70.18,70.22,6499.0,64.8383,64.8475,64.8106,64.8475,6499.0
2023-04-17 13:05:00,70.23,70.24,70.16,70.17,4368.0,64.8567,64.866,64.7921,64.8013,4368.0
2023-04-17 13:10:00,70.17,70.21,70.13,70.2,11522.0,64.8013,64.8383,64.7644,64.829,11522.0
2023-04-17 13:15:00,70.21,70.22,70.18,70.19,7197.0,64.8383,64.8475,64.8106,64.8198,7197.0
2023-04-17 13:20:00,70.18,70.2,70.14,70.16,5091.0,64.8106,64.829,64.7736,64.7921,5091.0
2023-04-17 13:25:00,70.15,70.18,70.14,70.18,8210.0,64.7829,64.8106,64.7736,64.8106,8210.0
2023-04-17 13:30:00,70.18,70.19,70.1,70.1,10050.0,64.8106,64.8198,64.7367,64.7367,10050.0
2023-04-17 13:35:00,70.1,70.13,70.03,70.08,14268.0,64.7367,64.7644,64.672,64.7182,14268.0
2023-04-17 13:40:00,70.06,70.11,69.99,69.99,10368.0,64.6997,64.7459,64.6351,64.6351,10368.0
2023-04-17 13:45:00,69.99,70.0,69.93,69.95,7539.0,64.6351,64.6443,64.5797,64.5982,7539.0
2023-04-17 13:50:00,69.95,69.95,69.86,69.9,13760.0,64.5982,64.5982,64.515,64.552,13760.0
2023-04-17 13:55:00,69.89,69.89,69.8,69.8,8903.0,64.5427,64.5427,64.4596,64.4596,8903.0
2023-04-17 14:00:00,69.8,69.8,69.68,69.68,8358.0,64.4596,64.4596,64.3488,64.3488,8358.0
2023-04-17 14:05:00,69.67,69.75,69.67,69.73,7244.0,64.3396,64.4135,64.3396,64.395,7244.0
2023-04-17 14:10:00,69.73,69.85,69.73,69.84,6758.0,64.395,64.5058,64.395,64.4966,6758.0
2023-04-17 14:15:00,69.84,69.9,69.84,69.89,8870.0,64.4966,64.552,64.4966,64.5427,8870.0
2023-04-17 14:20:00,69.89,69.97,69.88,69.91,7801.0,64.5427,64.6166,64.5335,64.5612,7801.0
2023-04-17 14:25:00,69.9,69.95,69.9,69.94,8909.0,64.552,64.5982,64.552,64.5889,8909.0
2023-04-17 14:30:00,69.93,69.99,69.91,69.99,9052.0,64.5797,64.6351,64.5612,64.6351,9052.0
2023-04-17 14:35:00,69.97,70.06,69.97,70.06,13393.0,64.6166,64.6997,64.6166,64.6997,13393.0
2023-04-17 14:40:00,70.06,70.15,70.04,70.14,10798.0,64.6997,64.7829,64.6813,64.7736,10798.0
2023-04-17 14:45:00,70.13,70.2,70.13,70.17,8866.0,64.7644,64.829,64.7644,64.8013,8866.0
2023-04-17 14:50:00,70.17,70.21,70.15,70.19,11421.0,64.8013,64.8383,64.7829,64.8198,11421.0
2023-04-17 14:55:00,70.19,70.23,70.14,70.16,10950.0,64.8198,64.8567,64.7736,64.7921,10950.0
2023-04-17 15:00:00,70.15,70.23,70.15,70.22,10376.0,64.7829,64.8567,64.7829,64.8475,10376.0
2023-04-17 15:05:00,70.21,70.22,70.19,70.2,4562.0,64.8383,64.8475,64.8198,64.829,4562.0
2023-04-17 15:10:00,70.2,70.25,70.2,70.21,10264.0,64.829,64.8752,64.829,64.8383,10264.0
2023-04-17 15:15:00,70.22,70.27,70.22,70.23,9864.0,64.8475,64.8937,64.8475,64.8567,9864.0
2023-04-17 15:20:00,70.22,70.33,70.21,70.33,12614.0,64.8475,64.9491,64.8383,64.9491,12614.0
2023-04-17 15:25:00,70.33,70.37,70.33,70.36,11423.0,64.9491,64.986,64.9491,64.9768,11423.0
2023-04-17 15:30:00,70.34,70.38,70.3,70.35,8773.0,64.9583,64.9953,64.9214,64.9676,8773.0
2023-04-17 15:35:00,70.34,70.34,70.24,70.27,19857.0,64.9583,64.9583,64.866,64.8937,19857.0
2023-04-17 15:40:00,70.27,70.28,70.24,70.27,11162.0,64.8937,64.9029,64.866,64.8937,11162.0
2023-04-17 15:45:00,70.27,70.27,70.18,70.21,39314.0,64.8937,64.8937,64.8106,64.8383,39314.0
2023-04-17 15:50:00,70.2,70.29,70.2,70.23,60212.0,64.829,64.9121,64.829,64.8567,60212.0
2023-04-17 15:55:00,70.22,70.33,70.22,70.33,102088.0,64.8475,64.9491,64.8475,64.9491,102088.0
2023-04-18 09:30:00,70.16,70.46,70.14,70.39,42752.0,64.7921,65.0691,64.7736,65.0045,42752.0
2023-04-18 09:35:00,70.39,70.47,70.28,70.33,6424.0,65.0045,65.0784,64.9029,64.9491,6424.0
2023-04-18 09:40:00,70.31,70.32,70.16,70.19,16765.0,64.9306,64.9398,64.7921,64.8198,16765.0
2023-04-18 09:45:00,70.16,70.24,70.1,70.21,25320.0,64.7921,64.866,64.7367,64.8383,25320.0
2023-04-18 09:50:00,70.22,70.26,70.09,70.15,25385.0,64.8475,64.8844,64.7274,64.7829,25385.0
2023-04-18 09:55:00,70.15,70.5,70.13,70.49,23845.0,64.7829,65.1061,64.7644,65.0968,23845.0
2023-04-18 10:00:00,70.48,70.5,70.28,70.32,20229.0,65.0876,65.1061,64.9029,64.9398,20229.0
2023-04-18 10:05:00,70.31,70.43,70.27,70.31,10992.0,64.9306,65.0414,64.8937,64.9306,10992.0
2023-04-18 10:10:00,70.32,70.41,70.29,70.32,9679.0,64.9398,65.023,64.9121,64.9398,9679.0
2023-04-18 10:15:00,70.32,70.33,70.23,70.26,22860.0,64.9398,64.9491,64.8567,64.8844,22860.0
2023-04-18 10:20:00,70.25,70.3,70.19,70.27,10949.0,64.8752,64.9214,64.8198,64.8937,10949.0
2023-04-18 10:25:00,70.3,70.32,70.18,70.2,15213.0,64.9214,64.9398,64.8106,64.829,15213.0
2023-04-18 10:30:00,70.21,70.25,70.06,70.08,13998.0,64.8383,64.8752,64.6997,64.7182,13998.0
2023-04-18 10:35:00,70.09,70.2,70.07,70.07,8152.0,64.7274,64.829,64.709,64.709,8152.0
2023-04-18 10:40:00,70.06,70.11,70.05,70.07,7444.0,64.6997,64.7459,64.6905,64.709,7444.0
2023-04-18 10:45:00,70.06,70.13,70.04,70.11,5456.0,64.6997,64.7644,64.6813,64.7459,5456.0
2023-04-18 10:50:00,70.08,70.09,69.9,69.91,9587.0,64.7182,64.7274,64.552,64.5612,9587.0
2023-04-18 10:55:00,69.91,69.91,69.83,69.83,3340.0,64.5612,64.5612,64.4873,64.4873,3340.0
2023-04-18 11:00:00,69.82,69.9,69.74,69.76,7349.0,64.4781,64.552,64.4042,64.4227,7349.0
2023-04-18 11:05:00,69.73,69.77,69.63,69.66,17768.0,64.395,64.4319,64.3026,64.3303,17768.0
2023-04-18 11:10:00,69.67,69.67,69.57,69.62,6866.0,64.3396,64.3396,64.2472,64.2934,6866.0
2023-04-18 11:15:00,69.62,69.66,69.59,69.66,5523.0,64.2934,64.3303,64.2657,64.3303,5523.0
2023-04-18 11:20:00,69.64,69.69,69.61,69.67,5925.0,64.3119,64.358,64.2842,64.3396,5925.0
2023-04-18 11:25:00,69.67,69.71,69.63,69.71,7400.0,64.3396,64.3765,64.3026,64.3765,7400.0
2023-04-18 11:30:00,69.71,69.75,69.65,69.66,6510.0,64.3765,64.4135,64.3211,64.3303,6510.0
2023-04-18 11:35:00,69.66,69.7,69.55,69.55,10705.0,64.3303,64.3673,64.2288,64.2288,10705.0
2023-04-18 11:40:00,69.56,69.71,69.55,69.7,6202.0,64.238,64.3765,64.2288,64.3673,6202.0
2023-04-18 11:45:00,69.72,69.73,69.66,69.73,5340.0,64.3858,64.395,64.3303,64.395,5340.0
2023-04-18 11:50:00,69.76,69.78,69.72,69.75,6229.0,64.4227,64.4412,64.3858,64.4135,6229.0
2023-04-18 11:55:00,69.73,69.73,69.66,69.66,3731.0,64.395,64.395,64.3303,64.3303,3731.0
2023-04-18 12:00:00,69.69,69.74,69.66,69.74,7028.0,64.358,64.4042,64.3303,64.4042,7028.0
2023-04-18 12:05:00,69.74,69.75,69.7,69.7,2000.0,64.4042,64.4135,64.3673,64.3673,2000.0
2023-04-18 12:10:00,69.69,69.76,69.69,69.74,3564.0,64.358,64.4227,64.358,64.4042,3564.0
2023-04-18 12:15:00,69.73,69.76,69.7,69.76,9837.0,64.395,64.4227,64.3673,64.4227,9837.0
2023-04-18 12:20:00,69.76,69.76,69.7,69.73,6556.0,64.4227,64.4227,64.3673,64.395,6556.0
2023-04-18 12:25:00,69.73,69.82,69.72,69.81,7236.0,64.395,64.4781,64.3858,64.4689,7236.0
2023-04-18 12:30:00,69.8,69.84,69.79,69.81,8701.0,64.4596,64.4966,64.4504,64.4689,8701.0
2023-04-18 12:35:00,69.81,69.85,69.81,69.84,4935.0,64.4689,64.5058,64.4689,64.4966,4935.0
2023-04-18 12:40:00,69.83,69.87,69.78,69.78,5946.0,64.4873,64.5243,64.4412,64.4412,5946.0
2023-04-18 12:45:00,69.78,69.87,69.78,69.83,4589.0,64.4412,64.5243,64.4412,64.4873,4589.0
2023-04-18 12:50:00,69.82,69.82,69.68,69.68,12507.0,64.4781,64.4781,64.3488,64.3488,12507.0
2023-04-18 12:55:00,69.7,69.74,69.68,69.69,6050.0,64.3673,64.4042,64.3488,64.358,6050.0
2023-04-18 13:00:00,69.68,69.72,69.66,69.7,18739.0,64.3488,64.3858,64.3303,64.3673,18739.0
2023-04-18 13:05:00,69.72,69.77,69.72,69.76,3369.0,64.3858,64.4319,64.3858,64.4227,3369.0
2023-04-18 13:10:00,69.75,69.76,69.63,69.64,12333.0,64.4135,64.4227,64.3026,64.3119,12333.0
2023-04-18 13:15:00,69.64,69.65,69.57,69.61,5074.0,64.3119,64.3211,64.2472,64.2842,5074.0
2023-04-18 13:20:00,69.61,69.61,69.55,69.58,3514.0,64.2842,64.2842,64.2288,64.2565,3514.0
2023-04-18 13:25:00,69.57,69.59,69.54,69.57,7948.0,64.2472,64.2657,64.2195,64.2472,7948.0
2023-04-18 13:30:00,69.56,69.56,69.49,69.56,5608.0,64.238,64.238,64.1734,64.238,5608.0
2023-04-18 13:35:00,69.55,69.59,69.53,69.59,8838.0,64.2288,64.2657,64.2103,64.2657,8838.0
2023-04-18 13:40:00,69.59,69.63,69.55,69.56,7604.0,64.2657,64.3026,64.2288,64.238,7604.0
2023-04-18 13:45:00,69.57,69.61,69.56,69.59,6859.0,64.2472,64.2842,64.238,64.2657,6859.0
2023-04-18 13:50:00,69.6,69.64,69.56,69.57,5649.0,64.2749,64.3119,64.238,64.2472,5649.0
2023-04-18 13:55:00,69.57,69.6,69.57,69.59,14691.0,64.2472,64.2749,64.2472,64.2657,14691.0
2023-04-18 14:00:00,69.61,69.65,69.61,69.63,3797.0,64.2842,64.3211,64.2842,64.3026,3797.0
2023-04-18 14:05:00,69.64,69.71,69.62,69.71,8713.0,64.3119,64.3765,64.2934,64.3765,8713.0
2023-04-18 14:10:00,69.71,69.74,69.67,69.67,9006.0,64.3765,64.4042,64.3396,64.3396,9006.0
2023-04-18 14:15:00,69.66,69.68,69.58,69.61,10016.0,64.3303,64.3488,64.2565,64.2842,10016.0
2023-04-18 14:20:00,69.62,69.66,69.6,69.61,3644.0,64.2934,64.3303,64.2749,64.2842,3644.0
2023-04-18 14:25:00,69.61,69.7,69.61,69.69,3835.0,64.2842,64.3673,64.2842,64.358,3835.0
2023-04-18 14:30:00,69.69,69.78,69.69,69.73,4698.0,64.358,64.4412,64.358,64.395,4698.0
2023-04-18 14:35:00,69.75,69.77,69.73,69.73,7753.0,64.4135,64.4319,64.395,64.395,7753.0
2023-04-18 14:40:00,69.73,69.74,69.65,69.65,4234.0,64.395,64.4042,64.3211,64.3211,4234.0
2023-04-18 14:45:00,69.65,69.65,69.48,69.53,10980.0,64.3211,64.3211,64.1641,64.2103,10980.0
2023-04-18 14:50:00,69.54,69.6,69.52,69.59,3837.0,64.2195,64.2749,64.2011,64.2657,3837.0
2023-04-18 14:55:00,69.59,69.65,69.58,69.65,4724.0,64.2657,64.3211,64.2565,64.3211,4724.0
2023-04-18 15:00:00,69.65,69.7,69.62,69.69,7654.0,64.3211,64.3673,64.2934,64.358,7654.0
2023-04-18 15:05:00,69.7,69.76,69.69,69.73,6624.0,64.3673,64.4227,64.358,64.395,6624.0
2023-04-18 15:10:00,69.74,69.78,69.74,69.77,4160.0,64.4042,64.4412,64.4042,64.4319,4160.0
2023-04-18 15:15:00,69.77,69.79,69.74,69.79,9596.0,64.4319,64.4504,64.4042,64.4504,9596.0
2023-04-18 15:20:00,69.8,69.84,69.78,69.8,6395.0,64.4596,64.4966,64.4412,64.4596,6395.0
2023-04-18 15:25:00,69.78,69.83,69.74,69.8,10834.0,64.4412,64.4873,64.4042,64.4596,10834.0
2023-04-18 15:30:00,69.79,69.79,69.74,69.77,14875.0,64.4504,64.4504,64.4042,64.4319,14875.0
2023-04-18 15:35:00,69.77,69.78,69.73,69.76,11337.0,64.4319,64.4412,64.395,64.4227,11337.0
2023-04-18 15:40:00,69.76,69.81,69.73,69.8,13000.0,64.4227,64.4689,64.395,64.4596,13000.0
2023-04-18 15:45:00,69.8,69.8,69.74,69.75,15685.0,64.4596,64.4596,64.4042,64.4135,15685.0
2023-04-18 15:50:00,69.77,69.77,69.68,69.75,28772.0,64.4319,64.4319,64.3488,64.4135,28772.0
2023-04-18 15:55:00,69.74,69.82,69.71,69.76,60218.0,64.4042,64.4781,64.3765,64.4227,60218.0
2023-04-19 09:30:00,70.24,70.25,69.98,70.02,40518.0,64.866,64.8752,64.6259,64.6628,40518.0
2023-04-19 09:35:00,70.07,70.13,70.03,70.12,5056.0,64.709,64.7644,64.672,64.7552,5056.0
2023-04-19 09:40:00,70.12,70.28,70.1,70.25,17399.0,64.7552,64.9029,64.7367,64.8752,17399.0
2023-04-19 09:45:00,70.27,70.3,70.08,70.2,16905.0,64.8937,64.9214,64.7182,64.829,16905.0
2023-04-19 09:50:00,70.2,70.36,70.17,70.33,18855.0,64.829,64.9768,64.8013,64.9491,18855.0
2023-04-19 09:55:00,70.33,70.49,70.33,70.46,9836.0,64.9491,65.0968,64.9491,65.0691,9836.0
2023-04-19 10:00:00,70.49,70.54,70.42,70.51,5249.0,65.0968,65.143,65.0322,65.1153,5249.0
2023-04-19 10:05:00,70.51,70.54,70.43,70.48,10683.0,65.1153,65.143,65.0414,65.0876,10683.0
2023-04-19 10:10:00,70.52,70.62,70.52,70.56,7590.0,65.1245,65.2169,65.1245,65.1615,7590.0
2023-04-19 10:15:00,70.56,70.72,70.56,70.71,9741.0,65.1615,65.3092,65.1615,65.3,9741.0
2023-04-19 10:20:00,70.71,70.72,70.58,70.63,8967.0,65.3,65.3092,65.18,65.2261,8967.0
2023-04-19 10:25:00,70.59,70.71,70.56,70.71,9079.0,65.1892,65.3,65.1615,65.3,9079.0
2023-04-19 10:30:00,70.71,70.75,70.66,70.7,13214.0,65.3,65.3369,65.2538,65.2908,13214.0
2023-04-19 10:35:00,70.69,70.73,70.64,70.67,7240.0,65.2815,65.3185,65.2354,65.2631,7240.0
2023-04-19 10:40:00,70.65,70.71,70.64,70.71,5891.0,65.2446,65.3,65.2354,65.3,5891.0
2023-04-19 10:45:00,70.71,70.71,70.57,70.61,13223.0,65.3,65.3,65.1707,65.2077,13223.0
2023-04-19 10:50:00,70.6,70.61,70.56,70.59,6823.0,65.1984,65.2077,65.1615,65.1892,6823.0
2023-04-19 10:55:00,70.61,70.61,70.46,70.5,11434.0,65.2077,65.2077,65.0691,65.1061,11434.0
2023-04-19 11:00:00,70.49,70.54,70.44,70.45,8202.0,65.0968,65.143,65.0507,65.0599,8202.0
2023-04-19 11:05:00,70.45,70.52,70.44,70.51,11630.0,65.0599,65.1245,65.0507,65.1153,11630.0
2023-04-19 11:10:00,70.5,70.54,70.48,70.5,6550.0,65.1061,65.143,65.0876,65.1061,6550.0
2023-04-19 11:15:00,70.51,70.51,70.47,70.48,7705.0,65.1153,65.1153,65.0784,65.0876,7705.0
2023-04-19 11:20:00,70.47,70.54,70.47,70.52,9380.0,65.0784,65.143,65.0784,65.1245,9380.0
2023-04-19 11:25:00,70.55,70.63,70.53,70.6,5972.0,65.1523,65.2261,65.1338,65.1984,5972.0
2023-04-19 11:30:00,70.6,70.6,70.48,70.48,6730.0,65.1984,65.1984,65.0876,65.0876,6730.0
2023-04-19 11:35:00,70.49,70.51,70.47,70.49,6455.0,65.0968,65.1153,65.0784,65.0968,6455.0
2023-04-19 11:40:00,70.48,70.5,70.45,70.46,3800.0,65.0876,65.1061,65.0599,65.0691,3800.0
2023-04-19 11:45:00,70.45,70.49,70.45,70.47,5785.0,65.0599,65.0968,65.0599,65.0784,5785.0
2023-04-19 11:50:00,70.45,70.49,70.45,70.49,12468.0,65.0599,65.0968,65.0599,65.0968,12468.0
2023-04-19 11:55:00,70.49,70.53,70.45,70.53,16957.0,65.0968,65.1338,65.0599,65.1338,16957.0
2023-04-19 12:00:00,70.53,70.58,70.5,70.51,6992.0,65.1338,65.18,65.1061,65.1153,6992.0
2023-04-19 12:05:00,70.53,70.54,70.39,70.39,5597.0,65.1338,65.143,65.0045,65.0045,5597.0
2023-04-19 12:10:00,70.39,70.41,70.34,70.35,3886.0,65.0045,65.023,64.9583,64.9676,3886.0
2023-04-19 12:15:00,70.34,70.34,70.3,70.31,3600.0,64.9583,64.9583,64.9214,64.9306,3600.0
2023-04-19 12:20:00,70.31,70.34,70.27,70.28,6943.0,64.9306,64.9583,64.8937,64.9029,6943.0
2023-04-19 12:25:00,70.26,70.28,70.23,70.26,5355.0,64.8844,64.9029,64.8567,64.8844,5355.0
2023-04-19 12:30:00,70.27,70.34,70.24,70.31,5982.0,64.8937,64.9583,64.866,64.9306,5982.0
2023-04-19 12:35:00,70.31,70.33,70.28,70.33,2586.0,64.9306,64.9491,64.9029,64.9491,2586.0
2023-04-19 12:40:00,70.33,70.34,70.28,70.28,3944.0,64.9491,64.9583,64.9029,64.9029,3944.0
2023-04-19 12:45:00,70.29,70.31,70.24,70.26,6058.0,64.9121,64.9306,64.866,64.8844,6058.0
2023-04-19 12:50:00,70.27,70.34,70.27,70.34,6373.0,64.8937,64.9583,64.8937,64.9583,6373.0
2023-04-19 12:55:00,70.33,70.42,70.33,70.41,11604.0,64.9491,65.0322,64.9491,65.023,11604.0
2023-04-19 13:00:00,70.45,70.45,70.37,70.37,8717.0,65.0599,65.0599,64.986,64.986,8717.0
2023-04-19 13:05:00,70.36,70.43,70.36,70.4,6151.0,64.9768,65.0414,64.9768,65.0137,6151.0
2023-04-19 13:10:00,70.39,70.4,70.36,70.38,5899.0,65.0045,65.0137,64.9768,64.9953,5899.0
2023-04-19 13:15:00,70.39,70.42,70.32,70.33,17380.0,65.0045,65.0322,64.9398,64.9491,17380.0
2023-04-19 13:20:00,70.33,70.34,70.28,70.31,3349.0,64.9491,64.9583,64.9029,64.9306,3349.0
2023-04-19 13:25:00,70.32,70.33,70.27,70.31,4289.0,64.9398,64.9491,64.8937,64.9306,4289.0
2023-04-19 13:30:00,70.32,70.35,70.31,70.32,3062.0,64.9398,64.9676,64.9306,64.9398,3062.0
2023-04-19 13:35:00,70.32,70.32,70.25,70.27,5516.0,64.9398,64.9398,64.8752,64.8937,5516.0
2023-04-19 13:40:00,70.28,70.3,70.23,70.23,3724.0,64.9029,64.9214,64.8567,64.8567,3724.0
2023-04-19 13:45:00,70.23,70.3,70.23,70.3,6183.0,64.8567,64.9214,64.8567,64.9214,6183.0
2023-04-19 13:50:00,70.29,70.35,70.28,70.34,7018.0,64.9121,64.9676,64.9029,64.9583,7018.0
2023-04-19 13:55:00,70.34,70.39,70.33,70.39,4168.0,64.9583,65.0045,64.9491,65.0045,4168.0
2023-04-19 14:00:00,70.4,70.48,70.39,70.4,5969.0,65.0137,65.0876,65.0045,65.0137,5969.0
2023-04-19 14:05:00,70.4,70.42,70.37,70.41,4817.0,65.0137,65.0322,64.986,65.023,4817.0
2023-04-19 14:10:00,70.4,70.42,70.35,70.35,6303.0,65.0137,65.0322,64.9676,64.9676,6303.0
2023-04-19 14:15:00,70.37,70.41,70.36,70.41,5250.0,64.986,65.023,64.9768,65.023,5250.0
2023-04-19 14:20:00,70.43,70.44,70.42,70.43,3935.0,65.0414,65.0507,65.0322,65.0414,3935.0
2023-04-19 14:25:00,70.44,70.46,70.43,70.43,4800.0,65.0507,65.0691,65.0414,65.0414,4800.0
2023-04-19 14:30:00,70.44,70.47,70.41,70.43,7516.0,65.0507,65.0784,65.023,65.0414,7516.0
2023-04-19 14:35:00,70.43,70.46,70.42,70.43,5661.0,65.0414,65.0691,65.0322,65.0414,5661.0
2023-04-19 14:40:00,70.43,70.45,70.39,70.4,6412.0,65.0414,65.0599,65.0045,65.0137,6412.0
2023-04-19 14:45:00,70.41,70.46,70.39,70.46,5734.0,65.023,65.0691,65.0045,65.0691,5734.0
2023-04-19 14:50:00,70.45,70.45,70.37,70.37,5729.0,65.0599,65.0599,64.986,64.986,5729.0
2023-04-19 14:55:00,70.36,70.4,70.33,70.4,10995.0,64.9768,65.0137,64.9491,65.0137,10995.0
2023-04-19 15:00:00,70.4,70.4,70.34,70.38,6708.0,65.0137,65.0137,64.9583,64.9953,6708.0
2023-04-19 15:05:00,70.39,70.44,70.37,70.43,5368.0,65.0045,65.0507,64.986,65.0414,5368.0
2023-04-19 15:10:00,70.44,70.46,70.37,70.43,10811.0,65.0507,65.0691,64.986,65.0414,10811.0
2023-04-19 15:15:00,70.43,70.43,70.38,70.41,13205.0,65.0414,65.0414,64.9953,65.023,13205.0
2023-04-19 15:20:00,70.41,70.42,70.36,70.38,10447.0,65.023,65.0322,64.9768,64.9953,10447.0
2023-04-19 15:25:00,70.38,70.41,70.36,70.37,14584.0,64.9953,65.023,64.9768,64.986,14584.0
2023-04-19 15:30:00,70.37,70.41,70.35,70.37,10315.0,64.986,65.023,64.9676,64.986,10315.0
2023-04-19 15:35:00,70.38,70.42,70.36,70.42,14394.0,64.9953,65.0322,64.9768,65.0322,14394.0
2023-04-19 15:40:00,70.43,70.52,70.43,70.5,9244.0,65.0414,65.1245,65.0414,65.1061,9244.0
2023-04-19 15:45:00,70.49,70.51,70.42,70.42,19047.0,65.0968,65.1153,65.0322,65.0322,19047.0
2023-04-19 15:50:00,70.42,70.55,70.4,70.54,47210.0,65.0322,65.1523,65.0137,65.143,47210.0
2023-04-19 15:55:00,70.55,70.6,70.52,70.59,73188.0,65.1523,65.1984,65.1245,65.1892,73188.0
2023-04-20 09:30:00,70.87,71.15,70.82,71.08,91995.0,65.4478,65.7063,65.4016,65.6417,91995.0
2023-04-20 09:35:00,71.05,71.17,70.99,71.14,20270.0,65.614,65.7248,65.5586,65.6971,20270.0
2023-04-20 09:40:00,71.13,71.13,70.94,70.98,28537.0,65.6879,65.6879,65.5124,65.5494,28537.0
2023-04-20 09:45:00,70.99,70.99,70.69,70.73,32298.0,65.5586,65.5586,65.2815,65.3185,32298.0
2023-04-20 09:50:00,70.75,70.83,70.51,70.53,20176.0,65.3369,65.4108,65.1153,65.1338,20176.0
2023-04-20 09:55:00,70.55,70.57,70.43,70.44,17571.0,65.1523,65.1707,65.0414,65.0507,17571.0
2023-04-20 10:00:00,70.43,70.49,70.21,70.49,32158.0,65.0414,65.0968,64.8383,65.0968,32158.0
2023-04-20 10:05:00,70.51,70.63,70.5,70.5,23993.0,65.1153,65.2261,65.1061,65.1061,23993.0
2023-04-20 10:10:00,70.55,70.7,70.55,70.62,9367.0,65.1523,65.2908,65.1523,65.2169,9367.0
2023-04-20 10:15:00,70.61,70.63,70.53,70.57,21136.0,65.2077,65.2261,65.1338,65.1707,21136.0
2023-04-20 10:20:00,70.56,70.6,70.52,70.58,8964.0,65.1615,65.1984,65.1245,65.18,8964.0
2023-04-20 10:25:00,70.58,70.59,70.51,70.51,8654.0,65.18,65.1892,65.1153,65.1153,8654.0
2023-04-20 10:30:00,70.51,70.54,70.43,70.51,8922.0,65.1153,65.143,65.0414,65.1153,8922.0
2023-04-20 10:35:00,70.5,70.55,70.44,70.46,8111.0,65.1061,65.1523,65.0507,65.0691,8111.0
2023-04-20 10:40:00,70.45,70.5,70.44,70.44,9814.0,65.0599,65.1061,65.0507,65.0507,9814.0
2023-04-20 10:45:00,70.45,70.57,70.45,70.51,9252.0,65.0599,65.1707,65.0599,65.1153,9252.0
2023-04-20 10:50:00,70.5,70.56,70.5,70.53,6795.0,65.1061,65.1615,65.1061,65.1338,6795.0
2023-04-20 10:55:00,70.52,70.62,70.51,70.62,10189.0,65.1245,65.2169,65.1153,65.2169,10189.0
2023-04-20 11:00:00,70.63,70.68,70.61,70.66,8775.0,65.2261,65.2723,65.2077,65.2538,8775.0
2023-04-20 11:05:00,70.67,70.73,70.65,70.67,9710.0,65.2631,65.3185,65.2446,65.2631,9710.0
2023-04-20 11:10:00,70.68,70.8,70.67,70.8,9584.0,65.2723,65.3831,65.2631,65.3831,9584.0
2023-04-20 11:15:00,70.8,70.8,70.63,70.68,16772.0,65.3831,65.3831,65.2261,65.2723,16772.0
2023-04-20 11:20:00,70.69,70.73,70.66,70.7,6090.0,65.2815,65.3185,65.2538,65.2908,6090.0
2023-04-20 11:25:00,70.7,70.76,70.62,70.63,10454.0,65.2908,65.3462,65.2169,65.2261,10454.0
2023-04-20 11:30:00,70.63,70.67,70.55,70.59,11681.0,65.2261,65.2631,65.1523,65.1892,11681.0
2023-04-20 11:35:00,70.59,70.6,70.5,70.52,6495.0,65.1892,65.1984,65.1061,65.1245,6495.0
2023-04-20 11:40:00,70.49,70.56,70.49,70.51,5317.0,65.0968,65.1615,65.0968,65.1153,5317.0
2023-04-20 11:45:00,70.52,70.53,70.41,70.43,6693.0,65.1245,65.1338,65.023,65.0414,6693.0
2023-04-20 11:50:00,70.44,70.48,70.43,70.45,10075.0,65.0507,65.0876,65.0414,65.0599,10075.0
2023-04-20 11:55:00,70.45,70.5,70.44,70.49,9476.0,65.0599,65.1061,65.0507,65.0968,9476.0
2023-04-20 12:00:00,70.5,70.59,70.5,70.54,6249.0,65.1061,65.1892,65.1061,65.143,6249.0
2023-04-20 12:05:00,70.55,70.59,70.54,70.55,3486.0,65.1523,65.1892,65.143,65.1523,3486.0
2023-04-20 12:10:00,70.54,70.58,70.5,70.53,4510.0,65.143,65.18,65.1061,65.1338,4510.0
2023-04-20 12:15:00,70.54,70.62,70.54,70.6,3700.0,65.143,65.2169,65.143,65.1984,3700.0
2023-04-20 12:20:00,70.62,70.65,70.6,70.63,4935.0,65.2169,65.2446,65.1984,65.2261,4935.0
2023-04-20 12:25:00,70.65,70.67,70.63,70.64,5414.0,65.2446,65.2631,65.2261,65.2354,5414.0
2023-04-20 12:30:00,70.66,70.71,70.64,70.69,4840.0,65.2538,65.3,65.2354,65.2815,4840.0
2023-04-20 12:35:00,70.69,70.78,70.69,70.73,6121.0,65.2815,65.3647,65.2815,65.3185,6121.0
2023-04-20 12:40:00,70.72,70.79,70.72,70.79,5717.0,65.3092,65.3739,65.3092,65.3739,5717.0
2023-04-20 12:45:00,70.79,70.81,70.74,70.75,7399.0,65.3739,65.3924,65.3277,65.3369,7399.0
2023-04-20 12:50:00,70.74,70.76,70.71,70.73,10393.0,65.3277,65.3462,65.3,65.3185,10393.0
2023-04-20 12:55:00,70.73,70.74,70.67,70.7,11890.0,65.3185,65.3277,65.2631,65.2908,11890.0
2023-04-20 13:00:00,70.71,70.72,70.67,70.69,4300.0,65.3,65.3092,65.2631,65.2815,4300.0
2023-04-20 13:05:00,70.69,70.73,70.66,70.67,8585.0,65.2815,65.3185,65.2538,65.2631,8585.0
2023-04-20 13:10:00,70.67,70.71,70.64,70.66,11295.0,65.2631,65.3,65.2354,65.2538,11295.0
2023-04-20 13:15:00,70.65,70.68,70.65,70.66,5093.0,65.2446,65.2723,65.2446,65.2538,5093.0
2023-04-20 13:20:00,70.67,70.68,70.64,70.66,3344.0,65.2631,65.2723,65.2354,65.2538,3344.0
2023-04-20 13:25:00,70.68,70.73,70.68,70.7,5500.0,65.2723,65.3185,65.2723,65.2908,5500.0
2023-04-20 13:30:00,70.71,70.75,70.67,70.67,6708.0,65.3,65.3369,65.2631,65.2631,6708.0
2023-04-20 13:35:00,70.67,70.68,70.62,70.63,8985.0,65.2631,65.2723,65.2169,65.2261,8985.0
2023-04-20 13:40:00,70.62,70.63,70.58,70.59,4500.0,65.2169,65.2261,65.18,65.1892,4500.0
2023-04-20 13:45:00,70.59,70.63,70.59,70.61,4211.0,65.1892,65.2261,65.1892,65.2077,4211.0
2023-04-20 13:50:00,70.6,70.63,70.58,70.62,5171.0,65.1984,65.2261,65.18,65.2169,5171.0
2023-04-20 13:55:00,70.63,70.65,70.59,70.6,6165.0,65.2261,65.2446,65.1892,65.1984,6165.0
2023-04-20 14:00:00,70.61,70.61,70.55,70.55,13454.0,65.2077,65.2077,65.1523,65.1523,13454.0
2023-04-20 14:05:00,70.53,70.57,70.51,70.52,8531.0,65.1338,65.1707,65.1153,65.1245,8531.0
2023-04-20 14:10:00,70.52,70.63,70.52,70.63,7492.0,65.1245,65.2261,65.1245,65.2261,7492.0
2023-04-20 14:15:00,70.63,70.67,70.6,70.67,12381.0,65.2261,65.2631,65.1984,65.2631,12381.0
2023-04-20 14:20:00,70.67,70.69,70.63,70.69,11515.0,65.2631,65.2815,65.2261,65.2815,11515.0
2023-04-20 14:25:00,70.68,70.72,70.62,70.65,8697.0,65.2723,65.3092,65.2169,65.2446,8697.0
2023-04-20 14:30:00,70.66,70.66,70.49,70.49,8413.0,65.2538,65.2538,65.0968,65.0968,8413.0
2023-04-20 14:35:00,70.49,70.49,70.37,70.43,8387.0,65.0968,65.0968,64.986,65.0414,8387.0
2023-04-20 14:40:00,70.43,70.43,70.38,70.38,11816.0,65.0414,65.0414,64.9953,64.9953,11816.0
2023-04-20 14:45:00,70.38,70.42,70.36,70.37,9598.0,64.9953,65.0322,64.9768,64.986,9598.0
2023-04-20 14:50:00,70.38,70.46,70.38,70.41,9260.0,64.9953,65.0691,64.9953,65.023,9260.0
2023-04-20 14:55:00,70.4,70.4,70.36,70.39,8368.0,65.0137,65.0137,64.9768,65.0045,8368.0
2023-04-20 15:00:00,70.4,70.44,70.38,70.42,11196.0,65.0137,65.0507,64.9953,65.0322,11196.0
2023-04-20 15:05:00,70.42,70.45,70.38,70.44,14143.0,65.0322,65.0599,64.9953,65.0507,14143.0
2023-04-20 15:10:00,70.43,70.45,70.36,70.37,22404.0,65.0414,65.0599,64.9768,64.986,22404.0
2023-04-20 15:15:00,70.38,70.4,70.35,70.4,16486.0,64.9953,65.0137,64.9676,65.0137,16486.0
2023-04-20 15:20:00,70.4,70.44,70.31,70.43,17541.0,65.0137,65.0507,64.9306,65.0414,17541.0
2023-04-20 15:25:00,70.43,70.46,70.38,70.42,24756.0,65.0414,65.0691,64.9953,65.0322,24756.0
2023-04-20 15:30:00,70.42,70.49,70.38,70.48,24300.0,65.0322,65.0968,64.9953,65.0876,24300.0
2023-04-20 15:35:00,70.48,70.48,70.37,70.44,21738.0,65.0876,65.0876,64.986,65.0507,21738.0
2023-04-20 15:40:00,70.44,70.47,70.39,70.41,27687.0,65.0507,65.0784,65.0045,65.023,27687.0
2023-04-20 15:45:00,70.42,70.45,70.37,70.44,34843.0,65.0322,65.0599,64.986,65.0507,34843.0
2023-04-20 15:50:00,70.43,70.59,70.37,70.59,66753.0,65.0414,65.1892,64.986,65.1892,66753.0
2023-04-20 15:55:00,70.59,70.7,70.59,70.69,214553.0,65.1892,65.2908,65.1892,65.2815,214553.0
2023-04-21 09:30:00,70.82,71.26,70.8,71.1,95711.0,65.4016,65.8079,65.3831,65.6602,95711.0
2023-04-21 09:35:00,71.12,71.26,70.98,71.04,16968.0,65.6786,65.8079,65.5494,65.6048,16968.0
2023-04-21 09:40:00,71.01,71.03,70.85,70.91,7482.0,65.5771,65.5955,65.4293,65.4847,7482.0
2023-04-21 09:45:00,70.87,70.87,70.56,70.56,9652.0,65.4478,65.4478,65.1615,65.1615,9652.0
2023-04-21 09:50:00,70.55,70.6,70.38,70.6,7882.0,65.1523,65.1984,64.9953,65.1984,7882.0
2023-04-21 09:55:00,70.59,70.6,70.45,70.49,19555.0,65.1892,65.1984,65.0599,65.0968,19555.0
2023-04-21 10:00:00,70.48,70.5,70.36,70.45,36631.0,65.0876,65.1061,64.9768,65.0599,36631.0
2023-04-21 10:05:00,70.4,70.5,70.39,70.4,10417.0,65.0137,65.1061,65.0045,65.0137,10417.0
2023-04-21 10:10:00,70.39,70.55,70.37,70.47,7302.0,65.0045,65.1523,64.986,65.0784,7302.0
2023-04-21 10:15:00,70.45,70.49,70.35,70.43,12426.0,65.0599,65.0968,64.9676,65.0414,12426.0
2023-04-21 10:20:00,70.43,70.53,70.43,70.51,12873.0,65.0414,65.1338,65.0414,65.1153,12873.0
2023-04-21 10:25:00,70.51,70.55,70.45,70.5,10353.0,65.1153,65.1523,65.0599,65.1061,10353.0
2023-04-21 10:30:00,70.51,70.53,70.45,70.49,14777.0,65.1153,65.1338,65.0599,65.0968,14777.0
2023-04-21 10:35:00,70.49,70.51,70.44,70.46,8336.0,65.0968,65.1153,65.0507,65.0691,8336.0
2023-04-21 10:40:00,70.47,70.47,70.27,70.27,10937.0,65.0784,65.0784,64.8937,64.8937,10937.0
2023-04-21 10:45:00,70.26,70.42,70.22,70.38,30368.0,64.8844,65.0322,64.8475,64.9953,30368.0
2023-04-21 10:50:00,70.39,70.4,70.31,70.32,8714.0,65.0045,65.0137,64.9306,64.9398,8714.0
2023-04-21 10:55:00,70.32,70.38,70.31,70.38,7182.0,64.9398,64.9953,64.9306,64.9953,7182.0
2023-04-21 11:00:00,70.37,70.54,70.37,70.54,6248.0,64.986,65.143,64.986,65.143,6248.0
2023-04-21 11:05:00,70.55,70.59,70.49,70.55,6303.0,65.1523,65.1892,65.0968,65.1523,6303.0
2023-04-21 11:10:00,70.54,70.56,70.51,70.51,4835.0,65.143,65.1615,65.1153,65.1153,4835.0
2023-04-21 11:15:00,70.5,70.56,70.49,70.53,11105.0,65.1061,65.1615,65.0968,65.1338,11105.0
2023-04-21 11:20:00,70.52,70.54,70.49,70.52,5570.0,65.1245,65.143,65.0968,65.1245,5570.0
2023-04-21 11:25:00,70.51,70.51,70.38,70.39,4701.0,65.1153,65.1153,64.9953,65.0045,4701.0
2023-04-21 11:30:00,70.4,70.44,70.39,70.4,3344.0,65.0137,65.0507,65.0045,65.0137,3344.0
2023-04-21 11:35:00,70.4,70.4,70.26,70.27,14138.0,65.0137,65.0137,64.8844,64.8937,14138.0
2023-04-21 11:40:00,70.27,70.37,70.27,70.29,10591.0,64.8937,64.986,64.8937,64.9121,10591.0
2023-04-21 11:45:00,70.29,70.29,70.2,70.2,5411.0,64.9121,64.9121,64.829,64.829,5411.0
2023-04-21 11:50:00,70.2,70.3,70.2,70.3,12464.0,64.829,64.9214,64.829,64.9214,12464.0
2023-04-21 11:55:00,70.31,70.38,70.3,70.34,8599.0,64.9306,64.9953,64.9214,64.9583,8599.0
2023-04-21 12:00:00,70.34,70.41,70.3,70.34,8368.0,64.9583,65.023,64.9214,64.9583,8368.0
2023-04-21 12:05:00,70.35,70.39,70.33,70.33,5064.0,64.9676,65.0045,64.9491,64.9491,5064.0
2023-04-21 12:10:00,70.33,70.38,70.33,70.35,11203.0,64.9491,64.9953,64.9491,64.9676,11203.0
2023-04-21 12:15:00,70.34,70.37,70.31,70.35,7739.0,64.9583,64.986,64.9306,64.9676,7739.0
2023-04-21 12:20:00,70.36,70.41,70.31,70.4,10846.0,64.9768,65.023,64.9306,65.0137,10846.0
2023-04-21 12:25:00,70.4,70.45,70.4,70.45,6220.0,65.0137,65.0599,65.0137,65.0599,6220.0
2023-04-21 12:30:00,70.46,70.5,70.43,70.5,4708.0,65.0691,65.1061,65.0414,65.1061,4708.0
2023-04-21 12:35:00,70.54,70.55,70.51,70.54,3707.0,65.143,65.1523,65.1153,65.143,3707.0
2023-04-21 12:40:00,70.53,70.53,70.47,70.47,5684.0,65.1338,65.1338,65.0784,65.0784,5684.0
2023-04-21 12:45:00,70.47,70.52,70.45,70.46,4558.0,65.0784,65.1245,65.0599,65.0691,4558.0
2023-04-21 12:50:00,70.46,70.49,70.46,70.47,5646.0,65.0691,65.0968,65.0691,65.0784,5646.0
2023-04-21 12:55:00,70.47,70.48,70.43,70.44,9140.0,65.0784,65.0876,65.0414,65.0507,9140.0
2023-04-21 13:00:00,70.43,70.49,70.43,70.48,7224.0,65.0414,65.0968,65.0414,65.0876,7224.0
2023-04-21 13:05:00,70.49,70.52,70.48,70.49,6042.0,65.0968,65.1245,65.0876,65.0968,6042.0
2023-04-21 13:10:00,70.5,70.55,70.5,70.53,5400.0,65.1061,65.1523,65.1061,65.1338,5400.0
2023-04-21 13:15:00,70.52,70.52,70.4,70.42,9107.0,65.1245,65.1245,65.0137,65.0322,9107.0
2023-04-21 13:20:00,70.41,70.41,70.38,70.39,9333.0,65.023,65.023,64.9953,65.0045,9333.0
2023-04-21 13:25:00,70.39,70.39,70.34,70.36,5460.0,65.0045,65.0045,64.9583,64.9768,5460.0
2023-04-21 13:30:00,70.36,70.38,70.33,70.38,6309.0,64.9768,64.9953,64.9491,64.9953,6309.0
2023-04-21 13:35:00,70.38,70.44,70.38,70.44,6746.0,64.9953,65.0507,64.9953,65.0507,6746.0
2023-04-21 13:40:00,70.45,70.49,70.45,70.48,11285.0,65.0599,65.0968,65.0599,65.0876,11285.0
2023-04-21 13:45:00,70.49,70.58,70.48,70.57,14226.0,65.0968,65.18,65.0876,65.1707,14226.0
2023-04-21 13:50:00,70.59,70.59,70.49,70.49,6332.0,65.1892,65.1892,65.0968,65.0968,6332.0
2023-04-21 13:55:00,70.49,70.55,70.49,70.51,17707.0,65.0968,65.1523,65.0968,65.1153,17707.0
2023-04-21 14:00:00,70.52,70.6,70.51,70.59,9269.0,65.1245,65.1984,65.1153,65.1892,9269.0
2023-04-21 14:05:00,70.59,70.59,70.54,70.57,9786.0,65.1892,65.1892,65.143,65.1707,9786.0
2023-04-21 14:10:00,70.56,70.64,70.56,70.62,7039.0,65.1615,65.2354,65.1615,65.2169,7039.0
2023-04-21 14:15:00,70.62,70.65,70.57,70.64,26402.0,65.2169,65.2446,65.1707,65.2354,26402.0
2023-04-21 14:20:00,70.64,70.69,70.64,70.64,12633.0,65.2354,65.2815,65.2354,65.2354,12633.0
2023-04-21 14:25:00,70.62,70.64,70.6,70.63,8680.0,65.2169,65.2354,65.1984,65.2261,8680.0
2023-04-21 14:30:00,70.64,70.68,70.6,70.6,14094.0,65.2354,65.2723,65.1984,65.1984,14094.0
2023-04-21 14:35:00,70.59,70.64,70.57,70.63,6498.0,65.1892,65.2354,65.1707,65.2261,6498.0
2023-04-21 14:40:00,70.62,70.64,70.56,70.57,5594.0,65.2169,65.2354,65.1615,65.1707,5594.0
2023-04-21 14:45:00,70.56,70.59,70.54,70.59,11259.0,65.1615,65.1892,65.143,65.1892,11259.0
2023-04-21 14:50:00,70.58,70.58,70.5,70.5,8619.0,65.18,65.18,65.1061,65.1061,8619.0
2023-04-21 14:55:00,70.49,70.5,70.47,70.5,6958.0,65.0968,65.1061,65.0784,65.1061,6958.0
2023-04-21 15:00:00,70.51,70.54,70.49,70.5,8658.0,65.1153,65.143,65.0968,65.1061,8658.0
2023-04-21 15:05:00,70.51,70.55,70.47,70.52,9151.0,65.1153,65.1523,65.0784,65.1245,9151.0
2023-04-21 15:10:00,70.52,70.53,70.45,70.47,10643.0,65.1245,65.1338,65.0599,65.0784,10643.0
2023-04-21 15:15:00,70.45,70.47,70.43,70.44,8614.0,65.0599,65.0784,65.0414,65.0507,8614.0
2023-04-21 15:20:00,70.45,70.48,70.43,70.48,8785.0,65.0599,65.0876,65.0414,65.0876,8785.0
2023-04-21 15:25:00,70.48,70.5,70.46,70.48,8660.0,65.0876,65.1061,65.0691,65.0876,8660.0
2023-04-21 15:30:00,70.48,70.52,70.47,70.51,14940.0,65.0876,65.1245,65.0784,65.1153,14940.0
2023-04-21 15:35:00,70.52,70.58,70.5,70.51,10914.0,65.1245,65.18,65.1061,65.1153,10914.0
2023-04-21 15:40:00,70.5,70.54,70.43,70.45,23468.0,65.1061,65.143,65.0414,65.0599,23468.0
2023-04-21 15:45:00,70.44,70.46,70.37,70.41,18870.0,65.0507,65.0691,64.986,65.023,18870.0
2023-04-21 15:50:00,70.4,70.46,70.38,70.41,39090.0,65.0137,65.0691,64.9953,65.023,39090.0
2023-04-21 15:55:00,70.41,70.46,70.37,70.45,124507.0,65.023,65.0691,64.986,65.0599,124507.0
2023-04-24 09:30:00,70.37,70.6,70.37,70.47,46397.0,64.986,65.1984,64.986,65.0784,46397.0
2023-04-24 09:35:00,70.42,70.42,70.23,70.24,6886.0,65.0322,65.0322,64.8567,64.866,6886.0
2023-04-24 09:40:00,70.24,70.32,70.05,70.06,12049.0,64.866,64.9398,64.6905,64.6997,12049.0
2023-04-24 09:45:00,70.06,70.38,70.05,70.37,16952.0,64.6997,64.9953,64.6905,64.986,16952.0
2023-04-24 09:50:00,70.36,70.4,70.29,70.34,7352.0,64.9768,65.0137,64.9121,64.9583,7352.0
2023-04-24 09:55:00,70.33,70.39,70.28,70.38,12328.0,64.9491,65.0045,64.9029,64.9953,12328.0
2023-04-24 10:00:00,70.38,70.45,70.34,70.43,10914.0,64.9953,65.0599,64.9583,65.0414,10914.0
2023-04-24 10:05:00,70.43,70.55,70.4,70.54,14093.0,65.0414,65.1523,65.0137,65.143,14093.0
2023-04-24 10:10:00,70.54,70.62,70.53,70.54,19522.0,65.143,65.2169,65.1338,65.143,19522.0
2023-04-24 10:15:00,70.53,70.61,70.52,70.52,7186.0,65.1338,65.2077,65.1245,65.1245,7186.0
2023-04-24 10:20:00,70.5,70.65,70.49,70.63,5883.0,65.1061,65.2446,65.0968,65.2261,5883.0
2023-04-24 10:25:00,70.62,70.62,70.52,70.53,5200.0,65.2169,65.2169,65.1245,65.1338,5200.0
2023-04-24 10:30:00,70.53,70.6,70.53,70.56,4360.0,65.1338,65.1984,65.1338,65.1615,4360.0
2023-04-24 10:35:00,70.56,70.72,70.56,70.71,7700.0,65.1615,65.3092,65.1615,65.3,7700.0
2023-04-24 10:40:00,70.7,70.74,70.65,70.72,21191.0,65.2908,65.3277,65.2446,65.3092,21191.0
2023-04-24 10:45:00,70.72,70.76,70.68,70.73,28482.0,65.3092,65.3462,65.2723,65.3185,28482.0
2023-04-24 10:50:00,70.74,70.79,70.7,70.73,47125.0,65.3277,65.3739,65.2908,65.3185,47125.0
2023-04-24 10:55:00,70.72,70.73,70.6,70.6,23398.0,65.3092,65.3185,65.1984,65.1984,23398.0
2023-04-24 11:00:00,70.61,70.72,70.6,70.71,9004.0,65.2077,65.3092,65.1984,65.3,9004.0
2023-04-24 11:05:00,70.7,70.84,70.7,70.81,8962.0,65.2908,65.4201,65.2908,65.3924,8962.0
2023-04-24 11:10:00,70.86,70.91,70.83,70.91,11245.0,65.4385,65.4847,65.4108,65.4847,11245.0
2023-04-24 11:15:00,70.92,71.04,70.88,71.02,9472.0,65.4939,65.6048,65.457,65.5863,9472.0
2023-04-24 11:20:00,71.02,71.02,70.99,70.99,10298.0,65.5863,65.5863,65.5586,65.5586,10298.0
2023-04-24 11:25:00,70.98,71.0,70.96,71.0,38862.0,65.5494,65.5678,65.5309,65.5678,38862.0
2023-04-24 11:30:00,71.02,71.07,71.0,71.03,8286.0,65.5863,65.6325,65.5678,65.5955,8286.0
2023-04-24 11:35:00,71.03,71.06,71.0,71.03,7105.0,65.5955,65.6232,65.5678,65.5955,7105.0
2023-04-24 11:40:00,71.03,71.07,70.94,71.02,8066.0,65.5955,65.6325,65.5124,65.5863,8066.0
2023-04-24 11:45:00,71.03,71.07,71.01,71.05,8816.0,65.5955,65.6325,65.5771,65.614,8816.0
2023-04-24 11:50:00,71.08,71.09,71.03,71.09,11390.0,65.6417,65.6509,65.5955,65.6509,11390.0
2023-04-24 11:55:00,71.08,71.09,71.04,71.05,8309.0,65.6417,65.6509,65.6048,65.614,8309.0
2023-04-24 12:00:00,71.04,71.07,70.99,71.01,7691.0,65.6048,65.6325,65.5586,65.5771,7691.0
2023-04-24 12:05:00,71.0,71.0,70.87,70.87,11311.0,65.5678,65.5678,65.4478,65.4478,11311.0
2023-04-24 12:10:00,70.88,70.89,70.85,70.87,8661.0,65.457,65.4662,65.4293,65.4478,8661.0
2023-04-24 12:15:00,70.86,70.88,70.79,70.87,11137.0,65.4385,65.457,65.3739,65.4478,11137.0
2023-04-24 12:20:00,70.88,70.93,70.88,70.92,8152.0,65.457,65.5032,65.457,65.4939,8152.0
2023-04-24 12:25:00,70.92,70.97,70.91,70.97,6515.0,65.4939,65.5401,65.4847,65.5401,6515.0
2023-04-24 12:30:00,70.97,70.99,70.97,70.98,7663.0,65.5401,65.5586,65.5401,65.5494,7663.0
2023-04-24 12:35:00,70.99,71.01,70.96,71.0,6542.0,65.5586,65.5771,65.5309,65.5678,6542.0
2023-04-24 12:40:00,71.0,71.03,70.98,70.99,6165.0,65.5678,65.5955,65.5494,65.5586,6165.0
2023-04-24 12:45:00,70.98,71.01,70.98,71.01,6037.0,65.5494,65.5771,65.5494,65.5771,6037.0
2023-04-24 12:50:00,71.01,71.03,70.97,70.97,9883.0,65.5771,65.5955,65.5401,65.5401,9883.0
2023-04-24 12:55:00,70.97,71.01,70.97,70.98,5895.0,65.5401,65.5771,65.5401,65.5494,5895.0
2023-04-24 13:00:00,70.98,71.0,70.96,70.97,6834.0,65.5494,65.5678,65.5309,65.5401,6834.0
2023-04-24 13:05:00,70.96,70.97,70.93,70.94,12321.0,65.5309,65.5401,65.5032,65.5124,12321.0
2023-04-24 13:10:00,70.93,70.94,70.88,70.9,8403.0,65.5032,65.5124,65.457,65.4755,8403.0
2023-04-24 13:15:00,70.88,70.9,70.86,70.87,4787.0,65.457,65.4755,65.4385,65.4478,4787.0
2023-04-24 13:20:00,70.88,70.93,70.87,70.92,13081.0,65.457,65.5032,65.4478,65.4939,13081.0
2023-04-24 13:25:00,70.92,71.01,70.92,71.0,10082.0,65.4939,65.5771,65.4939,65.5678,10082.0
2023-04-24 13:30:00,71.01,71.02,70.99,71.0,15645.0,65.5771,65.5863,65.5586,65.5678,15645.0
2023-04-24 13:35:00,71.0,71.12,71.0,71.11,9580.0,65.5678,65.6786,65.5678,65.6694,9580.0
2023-04-24 13:40:00,71.11,71.15,71.09,71.12,7082.0,65.6694,65.7063,65.6509,65.6786,7082.0
2023-04-24 13:45:00,71.11,71.14,71.06,71.13,11566.0,65.6694,65.6971,65.6232,65.6879,11566.0
2023-04-24 13:50:00,71.13,71.2,71.13,71.2,6368.0,65.6879,65.7525,65.6879,65.7525,6368.0
2023-04-24 13:55:00,71.2,71.21,71.17,71.17,9677.0,65.7525,65.7618,65.7248,65.7248,9677.0
2023-04-24 14:00:00,71.17,71.19,71.11,71.12,19878.0,65.7248,65.7433,65.6694,65.6786,19878.0
2023-04-24 14:05:00,71.11,71.13,71.04,71.05,10784.0,65.6694,65.6879,65.6048,65.614,10784.0
2023-04-24 14:10:00,71.04,71.04,70.99,70.99,8588.0,65.6048,65.6048,65.5586,65.5586,8588.0
2023-04-24 14:15:00,70.99,71.0,70.87,70.89,14177.0,65.5586,65.5678,65.4478,65.4662,14177.0
2023-04-24 14:20:00,70.88,70.88,70.8,70.8,13100.0,65.457,65.457,65.3831,65.3831,13100.0
2023-04-24 14:25:00,70.8,70.88,70.79,70.85,8737.0,65.3831,65.457,65.3739,65.4293,8737.0
2023-04-24 14:30:00,70.86,70.92,70.85,70.87,7706.0,65.4385,65.4939,65.4293,65.4478,7706.0
2023-04-24 14:35:00,70.87,70.9,70.83,70.83,9959.0,65.4478,65.4755,65.4108,65.4108,9959.0
2023-04-24 14:40:00,70.84,70.84,70.79,70.81,4716.0,65.4201,65.4201,65.3739,65.3924,4716.0
2023-04-24 14:45:00,70.81,70.83,70.75,70.78,9295.0,65.3924,65.4108,65.3369,65.3647,9295.0
2023-04-24 14:50:00,70.79,70.83,70.78,70.81,7624.0,65.3739,65.4108,65.3647,65.3924,7624.0
2023-04-24 14:55:00,70.81,70.85,70.8,70.84,6784.0,65.3924,65.4293,65.3831,65.4201,6784.0
2023-04-24 15:00:00,70.85,70.89,70.85,70.88,6807.0,65.4293,65.4662,65.4293,65.457,6807.0
2023-04-24 15:05:00,70.88,70.91,70.87,70.91,10396.0,65.457,65.4847,65.4478,65.4847,10396.0
2023-04-24 15:10:00,70.92,70.97,70.92,70.94,10367.0,65.4939,65.5401,65.4939,65.5124,10367.0
2023-04-24 15:15:00,70.94,70.95,70.89,70.91,13628.0,65.5124,65.5216,65.4662,65.4847,13628.0
2023-04-24 15:20:00,70.92,70.92,70.87,70.88,10371.0,65.4939,65.4939,65.4478,65.457,10371.0
2023-04-24 15:25:00,70.89,70.93,70.88,70.92,15976.0,65.4662,65.5032,65.457,65.4939,15976.0
2023-04-24 15:30:00,70.92,70.96,70.91,70.92,14938.0,65.4939,65.5309,65.4847,65.4939,14938.0
2023-04-24 15:35:00,70.92,70.94,70.87,70.89,15206.0,65.4939,65.5124,65.4478,65.4662,15206.0
2023-04-24 15:40:00,70.89,70.98,70.88,70.98,11917.0,65.4662,65.5494,65.457,65.5494,11917.0
2023-04-24 15:45:00,70.98,71.01,70.93,71.0,38706.0,65.5494,65.5771,65.5032,65.5678,38706.0
2023-04-24 15:50:00,71.0,71.04,70.87,71.03,72538.0,65.5678,65.6048,65.4478,65.5955,72538.0
2023-04-24 15:55:00,71.04,71.07,71.0,71.06,163846.0,65.6048,65.6325,65.5678,65.6232,163846.0
2023-04-25 09:30:00,70.9,71.24,70.9,71.2,25256.0,65.4755,65.7895,65.4755,65.7525,25256.0
2023-04-25 09:35:00,71.26,71.31,71.18,71.2,24764.0,65.8079,65.8541,65.7341,65.7525,24764.0
2023-04-25 09:40:00,71.21,71.21,71.07,71.18,10018.0,65.7618,65.7618,65.6325,65.7341,10018.0
2023-04-25 09:45:00,71.19,71.23,71.06,71.16,24502.0,65.7433,65.7802,65.6232,65.7156,24502.0
2023-04-25 09:50:00,71.15,71.22,70.97,71.01,14399.0,65.7063,65.771,65.5401,65.5771,14399.0
2023-04-25 09:55:00,71.03,71.08,70.93,71.07,9309.0,65.5955,65.6417,65.5032,65.6325,9309.0
2023-04-25 10:00:00,71.08,71.08,70.93,70.96,12605.0,65.6417,65.6417,65.5032,65.5309,12605.0
2023-04-25 10:05:00,70.96,71.11,70.95,71.09,30753.0,65.5309,65.6694,65.5216,65.6509,30753.0
2023-04-25 10:10:00,71.08,71.08,70.87,70.99,14442.0,65.6417,65.6417,65.4478,65.5586,14442.0
2023-04-25 10:15:00,70.98,71.11,70.96,71.11,8848.0,65.5494,65.6694,65.5309,65.6694,8848.0
2023-04-25 10:20:00,71.11,71.16,71.05,71.12,52783.0,65.6694,65.7156,65.614,65.6786,52783.0
2023-04-25 10:25:00,71.12,71.12,70.91,70.94,14342.0,65.6786,65.6786,65.4847,65.5124,14342.0
2023-04-25 10:30:00,70.93,70.99,70.89,70.93,21802.0,65.5032,65.5586,65.4662,65.5032,21802.0
2023-04-25 10:35:00,70.91,71.03,70.89,71.03,14379.0,65.4847,65.5955,65.4662,65.5955,14379.0
2023-04-25 10:40:00,71.02,71.03,70.94,70.96,17437.0,65.5863,65.5955,65.5124,65.5309,17437.0
2023-04-25 10:45:00,70.97,71.01,70.94,70.98,19332.0,65.5401,65.5771,65.5124,65.5494,19332.0
2023-04-25 10:50:00,70.99,71.07,70.99,71.04,11815.0,65.5586,65.6325,65.5586,65.6048,11815.0
2023-04-25 10:55:00,71.02,71.07,71.0,71.07,17911.0,65.5863,65.6325,65.5678,65.6325,17911.0
2023-04-25 11:00:00,71.09,71.13,71.03,71.03,16093.0,65.6509,65.6879,65.5955,65.5955,16093.0
2023-04-25 11:05:00,71.05,71.08,71.01,71.08,9070.0,65.614,65.6417,65.5771,65.6417,9070.0
2023-04-25 11:10:00,71.07,71.08,71.02,71.06,15647.0,65.6325,65.6417,65.5863,65.6232,15647.0
2023-04-25 11:15:00,71.07,71.18,71.06,71.13,35289.0,65.6325,65.7341,65.6232,65.6879,35289.0
2023-04-25 11:20:00,71.14,71.14,70.95,70.95,16893.0,65.6971,65.6971,65.5216,65.5216,16893.0
2023-04-25 11:25:00,70.93,71.01,70.9,70.92,14410.0,65.5032,65.5771,65.4755,65.4939,14410.0
2023-04-25 11:30:00,70.9,70.93,70.82,70.92,11389.0,65.4755,65.5032,65.4016,65.4939,11389.0
2023-04-25 11:35:00,70.93,71.03,70.93,71.0,10810.0,65.5032,65.5955,65.5032,65.5678,10810.0
2023-04-25 11:40:00,71.0,71.06,71.0,71.05,14440.0,65.5678,65.6232,65.5678,65.614,14440.0
2023-04-25 11:45:00,71.04,71.08,71.03,71.06,9346.0,65.6048,65.6417,65.5955,65.6232,9346.0
2023-04-25 11:50:00,71.08,71.21,71.05,71.21,6646.0,65.6417,65.7618,65.614,65.7618,6646.0
2023-04-25 11:55:00,71.2,71.27,71.2,71.25,18016.0,65.7525,65.8172,65.7525,65.7987,18016.0
2023-04-25 12:00:00,71.25,71.31,71.21,71.27,23327.0,65.7987,65.8541,65.7618,65.8172,23327.0
2023-04-25 12:05:00,71.27,71.3,71.2,71.22,18680.0,65.8172,65.8449,65.7525,65.771,18680.0
2023-04-25 12:10:00,71.21,71.25,71.15,71.2,9279.0,65.7618,65.7987,65.7063,65.7525,9279.0
2023-04-25 12:15:00,71.19,71.26,71.18,71.23,10320.0,65.7433,65.8079,65.7341,65.7802,10320.0
2023-04-25 12:20:00,71.23,71.31,71.23,71.3,8505.0,65.7802,65.8541,65.7802,65.8449,8505.0
2023-04-25 12:25:00,71.3,71.32,71.25,71.25,7185.0,65.8449,65.8633,65.7987,65.7987,7185.0
2023-04-25 12:30:00,71.24,71.28,71.22,71.22,10024.0,65.7895,65.8264,65.771,65.771,10024.0
2023-04-25 12:35:00,71.22,71.3,71.22,71.28,6735.0,65.771,65.8449,65.771,65.8264,6735.0
2023-04-25 12:40:00,71.28,71.31,71.26,71.28,8321.0,65.8264,65.8541,65.8079,65.8264,8321.0
2023-04-25 12:45:00,71.26,71.27,71.19,71.2,8335.0,65.8079,65.8172,65.7433,65.7525,8335.0
2023-04-25 12:50:00,71.2,71.21,71.15,71.15,9265.0,65.7525,65.7618,65.7063,65.7063,9265.0
2023-04-25 12:55:00,71.14,71.16,71.1,71.1,12487.0,65.6971,65.7156,65.6602,65.6602,12487.0
2023-04-25 13:00:00,71.12,71.16,71.12,71.14,13611.0,65.6786,65.7156,65.6786,65.6971,13611.0
2023-04-25 13:05:00,71.12,71.16,71.12,71.14,8846.0,65.6786,65.7156,65.6786,65.6971,8846.0
2023-04-25 13:10:00,71.14,71.24,71.12,71.18,8546.0,65.6971,65.7895,65.6786,65.7341,8546.0
2023-04-25 13:15:00,71.18,71.19,71.06,71.09,11836.0,65.7341,65.7433,65.6232,65.6509,11836.0
2023-04-25 13:20:00,71.11,71.15,71.04,71.04,9832.0,65.6694,65.7063,65.6048,65.6048,9832.0
2023-04-25 13:25:00,71.04,71.07,71.0,71.06,11869.0,65.6048,65.6325,65.5678,65.6232,11869.0
2023-04-25 13:30:00,71.05,71.05,70.96,70.96,9128.0,65.614,65.614,65.5309,65.5309,9128.0
2023-04-25 13:35:00,70.97,71.04,70.97,71.04,4640.0,65.5401,65.6048,65.5401,65.6048,4640.0
2023-04-25 13:40:00,71.05,71.07,71.03,71.05,7528.0,65.614,65.6325,65.5955,65.614,7528.0
2023-04-25 13:45:00,71.06,71.06,70.96,70.99,11477.0,65.6232,65.6232,65.5309,65.5586,11477.0
2023-04-25 13:50:00,70.98,70.98,70.9,70.91,6584.0,65.5494,65.5494,65.4755,65.4847,6584.0
2023-04-25 13:55:00,70.9,70.9,70.84,70.87,7237.0,65.4755,65.4755,65.4201,65.4478,7237.0
2023-04-25 14:00:00,70.86,70.92,70.85,70.87,9837.0,65.4385,65.4939,65.4293,65.4478,9837.0
2023-04-25 14:05:00,70.88,70.94,70.88,70.89,5814.0,65.457,65.5124,65.457,65.4662,5814.0
2023-04-25 14:10:00,70.89,70.92,70.85,70.9,11987.0,65.4662,65.4939,65.4293,65.4755,11987.0
2023-04-25 14:15:00,70.9,70.94,70.85,70.88,8050.0,65.4755,65.5124,65.4293,65.457,8050.0
2023-04-25 14:20:00,70.9,70.93,70.86,70.87,4317.0,65.4755,65.5032,65.4385,65.4478,4317.0
2023-04-25 14:25:00,70.87,70.95,70.87,70.95,9220.0,65.4478,65.5216,65.4478,65.5216,9220.0
2023-04-25 14:30:00,70.94,71.02,70.93,71.01,7962.0,65.5124,65.5863,65.5032,65.5771,7962.0
2023-04-25 14:35:00,71.01,71.01,70.94,70.94,7090.0,65.5771,65.5771,65.5124,65.5124,7090.0
2023-04-25 14:40:00,70.95,70.97,70.88,70.9,11873.0,65.5216,65.5401,65.457,65.4755,11873.0
2023-04-25 14:45:00,70.91,70.95,70.89,70.95,11147.0,65.4847,65.5216,65.4662,65.5216,11147.0
2023-04-25 14:50:00,70.97,71.01,70.95,70.98,7188.0,65.5401,65.5771,65.5216,65.5494,7188.0
2023-04-25 14:55:00,70.97,71.0,70.96,71.0,13404.0,65.5401,65.5678,65.5309,65.5678,13404.0
2023-04-25 15:00:00,70.99,71.04,70.98,71.0,9883.0,65.5586,65.6048,65.5494,65.5678,9883.0
2023-04-25 15:05:00,71.01,71.09,71.01,71.06,14121.0,65.5771,65.6509,65.5771,65.6232,14121.0
2023-04-25 15:10:00,71.07,71.15,71.07,71.15,10911.0,65.6325,65.7063,65.6325,65.7063,10911.0
2023-04-25 15:15:00,71.16,71.2,71.12,71.14,12313.0,65.7156,65.7525,65.6786,65.6971,12313.0
2023-04-25 15:20:00,71.13,71.2,71.12,71.2,12848.0,65.6879,65.7525,65.6786,65.7525,12848.0
2023-04-25 15:25:00,71.21,71.21,71.15,71.18,18391.0,65.7618,65.7618,65.7063,65.7341,18391.0
2023-04-25 15:30:00,71.18,71.21,71.12,71.15,16613.0,65.7341,65.7618,65.6786,65.7063,16613.0
2023-04-25 15:35:00,71.15,71.16,71.09,71.1,32327.0,65.7063,65.7156,65.6509,65.6602,32327.0
2023-04-25 15:40:00,71.1,71.14,71.03,71.04,39313.0,65.6602,65.6971,65.5955,65.6048,39313.0
2023-04-25 15:45:00,71.04,71.09,71.02,71.04,23747.0,65.6048,65.6509,65.5863,65.6048,23747.0
2023-04-25 15:50:00,71.03,71.12,70.96,71.1,62460.0,65.5955,65.6786,65.5309,65.6602,62460.0
2023-04-25 15:55:00,71.11,71.2,71.1,71.19,85102.0,65.6694,65.7525,65.6602,65.7433,85102.0
2023-04-26 09:30:00,70.65,70.97,70.46,70.94,74561.0,65.2446,65.5401,65.0691,65.5124,74561.0
2023-04-26 09:35:00,70.94,70.94,70.66,70.7,12900.0,65.5124,65.5124,65.2538,65.2908,12900.0
2023-04-26 09:40:00,70.68,70.77,70.58,70.59,19968.0,65.2723,65.3554,65.18,65.1892,19968.0
2023-04-26 09:45:00,70.6,70.6,70.25,70.26,16061.0,65.1984,65.1984,64.8752,64.8844,16061.0
2023-04-26 09:50:00,70.27,70.27,69.95,70.18,51392.0,64.8937,64.8937,64.5982,64.8106,51392.0
2023-04-26 09:55:00,70.16,70.16,69.83,70.14,12834.0,64.7921,64.7921,64.4873,64.7736,12834.0
2023-04-26 10:00:00,70.16,70.35,70.07,70.09,15365.0,64.7921,64.9676,64.709,64.7274,15365.0
2023-04-26 10:05:00,70.05,70.09,69.87,69.89,12540.0,64.6905,64.7274,64.5243,64.5427,12540.0
2023-04-26 10:10:00,69.87,69.92,69.75,69.8,17606.0,64.5243,64.5705,64.4135,64.4596,17606.0
2023-04-26 10:15:00,69.81,69.97,69.81,69.92,19203.0,64.4689,64.6166,64.4689,64.5705,19203.0
2023-04-26 10:20:00,69.94,70.02,69.92,69.92,15897.0,64.5889,64.6628,64.5705,64.5705,15897.0
2023-04-26 10:25:00,69.91,70.0,69.88,69.95,17720.0,64.5612,64.6443,64.5335,64.5982,17720.0
2023-04-26 10:30:00,69.96,70.06,69.96,70.03,10092.0,64.6074,64.6997,64.6074,64.672,10092.0
2023-04-26 10:35:00,70.05,70.23,70.02,70.16,8142.0,64.6905,64.8567,64.6628,64.7921,8142.0
2023-04-26 10:40:00,70.13,70.15,70.04,70.12,13664.0,64.7644,64.7829,64.6813,64.7552,13664.0
2023-04-26 10:45:00,70.13,70.18,70.1,70.17,11926.0,64.7644,64.8106,64.7367,64.8013,11926.0
2023-04-26 10:50:00,70.17,70.31,70.16,70.23,10085.0,64.8013,64.9306,64.7921,64.8567,10085.0
2023-04-26 10:55:00,70.21,70.24,70.16,70.22,10379.0,64.8383,64.866,64.7921,64.8475,10379.0
2023-04-26 11:00:00,70.25,70.27,70.18,70.25,9676.0,64.8752,64.8937,64.8106,64.8752,9676.0
2023-04-26 11:05:00,70.26,70.32,70.22,70.22,9118.0,64.8844,64.9398,64.8475,64.8475,9118.0
2023-04-26 11:10:00,70.22,70.29,70.22,70.27,8690.0,64.8475,64.9121,64.8475,64.8937,8690.0
2023-04-26 11:15:00,70.27,70.29,70.19,70.19,23226.0,64.8937,64.9121,64.8198,64.8198,23226.0
2023-04-26 11:20:00,70.19,70.24,70.14,70.23,20909.0,64.8198,64.866,64.7736,64.8567,20909.0
2023-04-26 11:25:00,70.24,70.27,70.17,70.25,15502.0,64.866,64.8937,64.8013,64.8752,15502.0
2023-04-26 11:30:00,70.23,70.32,70.23,70.25,13308.0,64.8567,64.9398,64.8567,64.8752,13308.0
2023-04-26 11:35:00,70.24,70.25,70.11,70.15,16496.0,64.866,64.8752,64.7459,64.7829,16496.0
2023-04-26 11:40:00,70.17,70.22,70.13,70.17,21854.0,64.8013,64.8475,64.7644,64.8013,21854.0
2023-04-26 11:45:00,70.17,70.22,70.14,70.22,12093.0,64.8013,64.8475,64.7736,64.8475,12093.0
2023-04-26 11:50:00,70.21,70.21,70.01,70.03,8743.0,64.8383,64.8383,64.6536,64.672,8743.0
2023-04-26 11:55:00,70.04,70.08,69.87,69.87,21906.0,64.6813,64.7182,64.5243,64.5243,21906.0
2023-04-26 12:00:00,69.87,69.91,69.83,69.86,11886.0,64.5243,64.5612,64.4873,64.515,11886.0
2023-04-26 12:05:00,69.89,69.92,69.79,69.85,7136.0,64.5427,64.5705,64.4504,64.5058,7136.0
2023-04-26 12:10:00,69.86,69.99,69.86,69.99,10589.0,64.515,64.6351,64.515,64.6351,10589.0
2023-04-26 12:15:00,69.97,70.05,69.94,69.96,12141.0,64.6166,64.6905,64.5889,64.6074,12141.0
2023-04-26 12:20:00,69.95,69.96,69.87,69.88,8516.0,64.5982,64.6074,64.5243,64.5335,8516.0
2023-04-26 12:25:00,69.88,69.95,69.87,69.95,8667.0,64.5335,64.5982,64.5243,64.5982,8667.0
2023-04-26 12:30:00,69.97,70.05,69.96,70.04,5850.0,64.6166,64.6905,64.6074,64.6813,5850.0
2023-04-26 12:35:00,70.05,70.1,70.0,70.06,5535.0,64.6905,64.7367,64.6443,64.6997,5535.0
2023-04-26 12:40:00,70.06,70.14,70.05,70.14,4520.0,64.6997,64.7736,64.6905,64.7736,4520.0
2023-04-26 12:45:00,70.11,70.12,70.07,70.12,7753.0,64.7459,64.7552,64.709,64.7552,7753.0
2023-04-26 12:50:00,70.11,70.15,70.08,70.13,10613.0,64.7459,64.7829,64.7182,64.7644,10613.0
2023-04-26 12:55:00,70.12,70.16,70.1,70.15,4452.0,64.7552,64.7921,64.7367,64.7829,4452.0
2023-04-26 13:00:00,70.14,70.15,70.1,70.14,9636.0,64.7736,64.7829,64.7367,64.7736,9636.0
2023-04-26 13:05:00,70.12,70.14,70.08,70.12,11505.0,64.7552,64.7736,64.7182,64.7552,11505.0
2023-04-26 13:10:00,70.11,70.11,70.03,70.03,13193.0,64.7459,64.7459,64.672,64.672,13193.0
2023-04-26 13:15:00,70.03,70.13,70.02,70.02,10951.0,64.672,64.7644,64.6628,64.6628,10951.0
2023-04-26 13:20:00,70.01,70.01,69.89,69.89,7589.0,64.6536,64.6536,64.5427,64.5427,7589.0
2023-04-26 13:25:00,69.88,69.9,69.84,69.9,12676.0,64.5335,64.552,64.4966,64.552,12676.0
2023-04-26 13:30:00,69.89,69.92,69.87,69.9,12314.0,64.5427,64.5705,64.5243,64.552,12314.0
2023-04-26 13:35:00,69.91,69.93,69.88,69.89,10324.0,64.5612,64.5797,64.5335,64.5427,10324.0
2023-04-26 13:40:00,69.88,69.93,69.86,69.87,9388.0,64.5335,64.5797,64.515,64.5243,9388.0
2023-04-26 13:45:00,69.87,69.9,69.8,69.81,10520.0,64.5243,64.552,64.4596,64.4689,10520.0
2023-04-26 13:50:00,69.8,69.8,69.71,69.75,7548.0,64.4596,64.4596,64.3765,64.4135,7548.0
2023-04-26 13:55:00,69.75,69.76,69.68,69.74,9134.0,64.4135,64.4227,64.3488,64.4042,9134.0
2023-04-26 14:00:00,69.73,69.76,69.65,69.69,8555.0,64.395,64.4227,64.3211,64.358,8555.0
2023-04-26 14:05:00,69.68,69.69,69.59,69.59,10904.0,64.3488,64.358,64.2657,64.2657,10904.0
2023-04-26 14:10:00,69.6,69.64,69.57,69.63,11349.0,64.2749,64.3119,64.2472,64.3026,11349.0
2023-04-26 14:15:00,69.66,69.7,69.61,69.68,8389.0,64.3303,64.3673,64.2842,64.3488,8389.0
2023-04-26 14:20:00,69.68,69.77,69.67,69.75,9635.0,64.3488,64.4319,64.3396,64.4135,9635.0
2023-04-26 14:25:00,69.76,69.83,69.75,69.81,8428.0,64.4227,64.4873,64.4135,64.4689,8428.0
2023-04-26 14:30:00,69.78,69.84,69.77,69.8,12644.0,64.4412,64.4966,64.4319,64.4596,12644.0
2023-04-26 14:35:00,69.8,69.81,69.71,69.8,15492.0,64.4596,64.4689,64.3765,64.4596,15492.0
2023-04-26 14:40:00,69.79,69.88,69.79,69.88,12858.0,64.4504,64.5335,64.4504,64.5335,12858.0
2023-04-26 14:45:00,69.88,69.98,69.86,69.94,14477.0,64.5335,64.6259,64.515,64.5889,14477.0
2023-04-26 14:50:00,69.93,69.94,69.8,69.83,14591.0,64.5797,64.5889,64.4596,64.4873,14591.0
2023-04-26 14:55:00,69.82,69.93,69.78,69.89,11285.0,64.4781,64.5797,64.4412,64.5427,11285.0
2023-04-26 15:00:00,69.89,69.89,69.8,69.8,20438.0,64.5427,64.5427,64.4596,64.4596,20438.0
2023-04-26 15:05:00,69.81,69.89,69.8,69.85,26959.0,64.4689,64.5427,64.4596,64.5058,26959.0
2023-04-26 15:10:00,69.85,69.93,69.85,69.91,20930.0,64.5058,64.5797,64.5058,64.5612,20930.0
2023-04-26 15:15:00,69.9,69.94,69.83,69.89,30499.0,64.552,64.5889,64.4873,64.5427,30499.0
2023-04-26 15:20:00,69.88,69.92,69.84,69.86,19958.0,64.5335,64.5705,64.4966,64.515,19958.0
2023-04-26 15:25:00,69.88,69.93,69.83,69.88,18747.0,64.5335,64.5797,64.4873,64.5335,18747.0
2023-04-26 15:30:00,69.88,69.9,69.83,69.84,25763.0,64.5335,64.552,64.4873,64.4966,25763.0
2023-04-26 15:35:00,69.83,69.84,69.78,69.82,30085.0,64.4873,64.4966,64.4412,64.4781,30085.0
2023-04-26 15:40:00,69.83,69.86,69.8,69.83,32923.0,64.4873,64.515,64.4596,64.4873,32923.0
2023-04-26 15:45:00,69.83,69.92,69.79,69.92,46158.0,64.4873,64.5705,64.4504,64.5705,46158.0
2023-04-26 15:50:00,69.9,69.9,69.71,69.75,89443.0,64.552,64.552,64.3765,64.4135,89443.0
2023-04-26 15:55:00,69.72,69.8,69.66,69.68,182949.0,64.3858,64.4596,64.3303,64.3488,182949.0
2023-04-27 09:30:00,70.31,70.41,69.84,70.31,28257.0,64.9306,65.023,64.4966,64.9306,28257.0
2023-04-27 09:35:00,70.27,70.27,69.76,70.08,30286.0,64.8937,64.8937,64.4227,64.7182,30286.0
2023-04-27 09:40:00,70.09,70.15,69.84,69.86,28467.0,64.7274,64.7829,64.4966,64.515,28467.0
2023-04-27 09:45:00,69.86,70.04,69.85,69.95,30533.0,64.515,64.6813,64.5058,64.5982,30533.0
2023-04-27 09:50:00,69.98,70.0,69.66,69.88,24354.0,64.6259,64.6443,64.3303,64.5335,24354.0
2023-04-27 09:55:00,69.93,70.02,69.79,69.84,17830.0,64.5797,64.6628,64.4504,64.4966,17830.0
2023-04-27 10:00:00,69.84,70.03,69.84,70.03,31853.0,64.4966,64.672,64.4966,64.672,31853.0
2023-04-27 10:05:00,70.03,70.17,70.02,70.13,16495.0,64.672,64.8013,64.6628,64.7644,16495.0
2023-04-27 10:10:00,70.1,70.1,69.98,70.07,9776.0,64.7367,64.7367,64.6259,64.709,9776.0
2023-04-27 10:15:00,70.06,70.1,69.97,70.0,8763.0,64.6997,64.7367,64.6166,64.6443,8763.0
2023-04-27 10:20:00,70.0,70.21,69.97,70.18,9808.0,64.6443,64.8383,64.6166,64.8106,9808.0
2023-04-27 10:25:00,70.18,70.24,70.07,70.2,7735.0,64.8106,64.866,64.709,64.829,7735.0
2023-04-27 10:30:00,70.21,70.21,70.01,70.01,5507.0,64.8383,64.8383,64.6536,64.6536,5507.0
2023-04-27 10:35:00,70.0,70.04,69.91,69.98,5905.0,64.6443,64.6813,64.5612,64.6259,5905.0
2023-04-27 10:40:00,69.96,69.96,69.86,69.86,5985.0,64.6074,64.6074,64.515,64.515,5985.0
2023-04-27 10:45:00,69.86,69.93,69.85,69.91,4520.0,64.515,64.5797,64.5058,64.5612,4520.0
2023-04-27 10:50:00,69.86,69.88,69.76,69.87,6536.0,64.515,64.5335,64.4227,64.5243,6536.0
2023-04-27 10:55:00,69.89,69.94,69.86,69.88,10206.0,64.5427,64.5889,64.515,64.5335,10206.0
2023-04-27 11:00:00,69.86,69.86,69.65,69.65,9166.0,64.515,64.515,64.3211,64.3211,9166.0
2023-04-27 11:05:00,69.62,69.75,69.62,69.75,8020.0,64.2934,64.4135,64.2934,64.4135,8020.0
2023-04-27 11:10:00,69.75,69.89,69.68,69.8,24911.0,64.4135,64.5427,64.3488,64.4596,24911.0
2023-04-27 11:15:00,69.8,69.81,69.66,69.68,8544.0,64.4596,64.4689,64.3303,64.3488,8544.0
2023-04-27 11:20:00,69.67,69.67,69.55,69.57,11088.0,64.3396,64.3396,64.2288,64.2472,11088.0
2023-04-27 11:25:00,69.57,69.68,69.57,69.62,11294.0,64.2472,64.3488,64.2472,64.2934,11294.0
2023-04-27 11:30:00,69.63,69.64,69.43,69.45,14932.0,64.3026,64.3119,64.1179,64.1364,14932.0
2023-04-27 11:35:00,69.46,69.48,69.22,69.26,26431.0,64.1456,64.1641,63.924,63.9609,26431.0
2023-04-27 11:40:00,69.27,69.45,69.27,69.34,16445.0,63.9702,64.1364,63.9702,64.0348,16445.0
2023-04-27 11:45:00,69.35,69.43,69.32,69.41,11384.0,64.0441,64.1179,64.0164,64.0995,11384.0
2023-04-27 11:50:00,69.43,69.6,69.4,69.57,17073.0,64.1179,64.2749,64.0902,64.2472,17073.0
2023-04-27 11:55:00,69.58,69.69,69.58,69.67,10630.0,64.2565,64.358,64.2565,64.3396,10630.0
2023-04-27 12:00:00,69.66,69.73,69.66,69.71,15035.0,64.3303,64.395,64.3303,64.3765,15035.0
2023-04-27 12:05:00,69.71,69.72,69.62,69.71,10155.0,64.3765,64.3858,64.2934,64.3765,10155.0
2023-04-27 12:10:00,69.7,69.7,69.58,69.63,14281.0,64.3673,64.3673,64.2565,64.3026,14281.0
2023-04-27 12:15:00,69.64,69.7,69.63,69.66,12627.0,64.3119,64.3673,64.3026,64.3303,12627.0
2023-04-27 12:20:00,69.67,69.82,69.64,69.78,13761.0,64.3396,64.4781,64.3119,64.4412,13761.0
2023-04-27 12:25:00,69.78,69.87,69.78,69.8,15032.0,64.4412,64.5243,64.4412,64.4596,15032.0
2023-04-27 12:30:00,69.8,69.91,69.79,69.87,9398.0,64.4596,64.5612,64.4504,64.5243,9398.0
2023-04-27 12:35:00,69.86,69.9,69.84,69.85,9228.0,64.515,64.552,64.4966,64.5058,9228.0
2023-04-27 12:40:00,69.85,69.89,69.82,69.84,6979.0,64.5058,64.5427,64.4781,64.4966,6979.0
2023-04-27 12:45:00,69.84,69.84,69.75,69.81,10184.0,64.4966,64.4966,64.4135,64.4689,10184.0
2023-04-27 12:50:00,69.81,69.87,69.81,69.84,4333.0,64.4689,64.5243,64.4689,64.4966,4333.0
2023-04-27 12:55:00,69.85,69.89,69.81,69.82,8256.0,64.5058,64.5427,64.4689,64.4781,8256.0
2023-04-27 13:00:00,69.81,69.82,69.69,69.7,9032.0,64.4689,64.4781,64.358,64.3673,9032.0
2023-04-27 13:05:00,69.7,69.7,69.62,69.67,4763.0,64.3673,64.3673,64.2934,64.3396,4763.0
2023-04-27 13:10:00,69.69,69.75,69.67,69.72,7306.0,64.358,64.4135,64.3396,64.3858,7306.0
2023-04-27 13:15:00,69.72,69.73,69.68,69.69,4646.0,64.3858,64.395,64.3488,64.358,4646.0
2023-04-27 13:20:00,69.68,69.68,69.57,69.57,6906.0,64.3488,64.3488,64.2472,64.2472,6906.0
2023-04-27 13:25:00,69.57,69.61,69.53,69.59,7428.0,64.2472,64.2842,64.2103,64.2657,7428.0
2023-04-27 13:30:00,69.59,69.62,69.54,69.56,8241.0,64.2657,64.2934,64.2195,64.238,8241.0
2023-04-27 13:35:00,69.56,69.63,69.55,69.6,6932.0,64.238,64.3026,64.2288,64.2749,6932.0
2023-04-27 13:40:00,69.6,69.73,69.6,69.73,8657.0,64.2749,64.395,64.2749,64.395,8657.0
2023-04-27 13:45:00,69.73,69.74,69.64,69.68,10643.0,64.395,64.4042,64.3119,64.3488,10643.0
2023-04-27 13:50:00,69.68,69.8,69.68,69.8,7836.0,64.3488,64.4596,64.3488,64.4596,7836.0
2023-04-27 13:55:00,69.8,69.8,69.7,69.7,10038.0,64.4596,64.4596,64.3673,64.3673,10038.0
2023-04-27 14:00:00,69.69,69.76,69.68,69.73,15698.0,64.358,64.4227,64.3488,64.395,15698.0
2023-04-27 14:05:00,69.72,69.77,69.7,69.76,10890.0,64.3858,64.4319,64.3673,64.4227,10890.0
2023-04-27 14:10:00,69.75,69.77,69.73,69.75,8464.0,64.4135,64.4319,64.395,64.4135,8464.0
2023-04-27 14:15:00,69.76,69.85,69.75,69.83,12132.0,64.4227,64.5058,64.4135,64.4873,12132.0
2023-04-27 14:20:00,69.84,69.85,69.82,69.85,11024.0,64.4966,64.5058,64.4781,64.5058,11024.0
2023-04-27 14:25:00,69.85,69.93,69.84,69.92,13498.0,64.5058,64.5797,64.4966,64.5705,13498.0
2023-04-27 14:30:00,69.91,70.03,69.91,70.01,10302.0,64.5612,64.672,64.5612,64.6536,10302.0
2023-04-27 14:35:00,70.0,70.03,69.93,69.99,17235.0,64.6443,64.672,64.5797,64.6351,17235.0
2023-04-27 14:40:00,69.99,70.06,69.98,70.01,15399.0,64.6351,64.6997,64.6259,64.6536,15399.0
2023-04-27 14:45:00,70.0,70.0,69.89,69.95,16962.0,64.6443,64.6443,64.5427,64.5982,16962.0
2023-04-27 14:50:00,69.95,69.99,69.94,69.97,13235.0,64.5982,64.6351,64.5889,64.6166,13235.0
2023-04-27 14:55:00,69.97,70.09,69.97,70.08,19930.0,64.6166,64.7274,64.6166,64.7182,19930.0
2023-04-27 15:00:00,70.09,70.22,70.08,70.22,9922.0,64.7274,64.8475,64.7182,64.8475,9922.0
2023-04-27 15:05:00,70.22,70.24,70.11,70.13,14022.0,64.8475,64.866,64.7459,64.7644,14022.0
2023-04-27 15:10:00,70.13,70.19,70.05,70.1,25944.0,64.7644,64.8198,64.6905,64.7367,25944.0
2023-04-27 15:15:00,70.1,70.21,70.09,70.17,14694.0,64.7367,64.8383,64.7274,64.8013,14694.0
2023-04-27 15:20:00,70.17,70.21,70.03,70.05,39577.0,64.8013,64.8383,64.672,64.6905,39577.0
2023-04-27 15:25:00,70.05,70.08,70.01,70.06,12638.0,64.6905,64.7182,64.6536,64.6997,12638.0
2023-04-27 15:30:00,70.05,70.05,69.99,69.99,25630.0,64.6905,64.6905,64.6351,64.6351,25630.0
2023-04-27 15:35:00,69.99,70.01,69.95,70.01,20664.0,64.6351,64.6536,64.5982,64.6536,20664.0
2023-04-27 15:40:00,70.02,70.04,69.96,70.0,31223.0,64.6628,64.6813,64.6074,64.6443,31223.0
2023-04-27 15:45:00,70.01,70.07,69.99,70.05,27162.0,64.6536,64.709,64.6351,64.6905,27162.0
2023-04-27 15:50:00,70.05,70.18,69.98,70.15,76381.0,64.6905,64.8106,64.6259,64.7829,76381.0
2023-04-27 15:55:00,70.14,70.31,70.09,70.27,251601.0,64.7736,64.9306,64.7274,64.8937,251601.0
2023-04-28 09:30:00,70.42,70.63,70.33,70.46,24417.0,65.0322,65.2261,64.9491,65.0691,24417.0
2023-04-28 09:35:00,70.5,70.72,70.5,70.71,11971.0,65.1061,65.3092,65.1061,65.3,11971.0
2023-04-28 09:40:00,70.7,70.71,70.54,70.57,10367.0,65.2908,65.3,65.143,65.1707,10367.0
2023-04-28 09:45:00,70.56,70.67,70.44,70.49,13223.0,65.1615,65.2631,65.0507,65.0968,13223.0
2023-04-28 09:50:00,70.49,70.5,70.24,70.28,7963.0,65.0968,65.1061,64.866,64.9029,7963.0
2023-04-28 09:55:00,70.27,70.28,70.12,70.12,7463.0,64.8937,64.9029,64.7552,64.7552,7463.0
2023-04-28 10:00:00,70.08,70.17,69.97,70.16,7094.0,64.7182,64.8013,64.6166,64.7921,7094.0
2023-04-28 10:05:00,70.11,70.2,70.1,70.19,7067.0,64.7459,64.829,64.7367,64.8198,7067.0
2023-04-28 10:10:00,70.18,70.3,69.97,70.05,16241.0,64.8106,64.9214,64.6166,64.6905,16241.0
2023-04-28 10:15:00,70.05,70.09,69.94,70.03,14875.0,64.6905,64.7274,64.5889,64.672,14875.0
2023-04-28 10:20:00,70.03,70.16,69.97,70.12,17317.0,64.672,64.7921,64.6166,64.7552,17317.0
2023-04-28 10:25:00,70.13,70.18,70.1,70.16,12319.0,64.7644,64.8106,64.7367,64.7921,12319.0
2023-04-28 10:30:00,70.16,70.31,70.15,70.31,15014.0,64.7921,64.9306,64.7829,64.9306,15014.0
2023-04-28 10:35:00,70.33,70.34,70.11,70.13,10789.0,64.9491,64.9583,64.7459,64.7644,10789.0
2023-04-28 10:40:00,70.13,70.24,70.11,70.16,11584.0,64.7644,64.866,64.7459,64.7921,11584.0
2023-04-28 10:45:00,70.15,70.23,70.11,70.22,8389.0,64.7829,64.8567,64.7459,64.8475,8389.0
2023-04-28 10:50:00,70.22,70.3,70.22,70.22,9585.0,64.8475,64.9214,64.8475,64.8475,9585.0
2023-04-28 10:55:00,70.22,70.28,70.09,70.09,18054.0,64.8475,64.9029,64.7274,64.7274,18054.0
2023-04-28 11:00:00,70.11,70.15,69.99,70.14,8440.0,64.7459,64.7829,64.6351,64.7736,8440.0
2023-04-28 11:05:00,70.14,70.2,70.08,70.19,9342.0,64.7736,64.829,64.7182,64.8198,9342.0
2023-04-28 11:10:00,70.2,70.28,70.19,70.2,9845.0,64.829,64.9029,64.8198,64.829,9845.0
2023-04-28 11:15:00,70.19,70.19,70.14,70.14,11925.0,64.8198,64.8198,64.7736,64.7736,11925.0
2023-04-28 11:20:00,70.14,70.23,70.14,70.22,11204.0,64.7736,64.8567,64.7736,64.8475,11204.0
2023-04-28 11:25:00,70.23,70.28,70.21,70.22,8781.0,64.8567,64.9029,64.8383,64.8475,8781.0
2023-04-28 11:30:00,70.23,70.26,70.21,70.24,10131.0,64.8567,64.8844,64.8383,64.866,10131.0
2023-04-28 11:35:00,70.26,70.26,70.13,70.14,10383.0,64.8844,64.8844,64.7644,64.7736,10383.0
2023-04-28 11:40:00,70.14,70.17,70.12,70.13,7118.0,64.7736,64.8013,64.7552,64.7644,7118.0
2023-04-28 11:45:00,70.13,70.17,69.98,70.04,40969.0,64.7644,64.8013,64.6259,64.6813,40969.0
2023-04-28 11:50:00,70.06,70.15,70.03,70.15,7438.0,64.6997,64.7829,64.672,64.7829,7438.0
2023-04-28 11:55:00,70.14,70.17,70.08,70.13,10262.0,64.7736,64.8013,64.7182,64.7644,10262.0
2023-04-28 12:00:00,70.12,70.14,70.01,70.02,9840.0,64.7552,64.7736,64.6536,64.6628,9840.0
2023-04-28 12:05:00,70.02,70.11,70.02,70.08,5630.0,64.6628,64.7459,64.6628,64.7182,5630.0
2023-04-28 12:10:00,70.07,70.14,70.07,70.11,6622.0,64.709,64.7736,64.709,64.7459,6622.0
2023-04-28 12:15:00,70.1,70.1,70.01,70.03,9427.0,64.7367,64.7367,64.6536,64.672,9427.0
2023-04-28 12:20:00,70.03,70.03,69.96,69.99,8864.0,64.672,64.672,64.6074,64.6351,8864.0
2023-04-28 12:25:00,69.99,69.99,69.92,69.95,4336.0,64.6351,64.6351,64.5705,64.5982,4336.0
2023-04-28 12:30:00,69.96,69.99,69.91,69.92,9289.0,64.6074,64.6351,64.5612,64.5705,9289.0
2023-04-28 12:35:00,69.91,69.99,69.91,69.95,4884.0,64.5612,64.6351,64.5612,64.5982,4884.0
2023-04-28 12:40:00,69.94,69.98,69.91,69.97,7002.0,64.5889,64.6259,64.5612,64.6166,7002.0
2023-04-28 12:45:00,69.97,69.98,69.92,69.97,4242.0,64.6166,64.6259,64.5705,64.6166,4242.0
2023-04-28 12:50:00,69.96,69.97,69.93,69.94,3100.0,64.6074,64.6166,64.5797,64.5889,3100.0
2023-04-28 12:55:00,69.94,69.99,69.9,69.98,10230.0,64.5889,64.6351,64.552,64.6259,10230.0
2023-04-28 13:00:00,69.98,70.01,69.94,69.97,4976.0,64.6259,64.6536,64.5889,64.6166,4976.0
2023-04-28 13:05:00,69.96,70.02,69.96,69.98,5594.0,64.6074,64.6628,64.6074,64.6259,5594.0
2023-04-28 13:10:00,69.97,69.98,69.92,69.95,7152.0,64.6166,64.6259,64.5705,64.5982,7152.0
2023-04-28 13:15:00,69.95,69.99,69.94,69.97,5625.0,64.5982,64.6351,64.5889,64.6166,5625.0
2023-04-28 13:20:00,69.97,69.97,69.88,69.9,5481.0,64.6166,64.6166,64.5335,64.552,5481.0
2023-04-28 13:25:00,69.92,69.95,69.88,69.91,3794.0,64.5705,64.5982,64.5335,64.5612,3794.0
2023-04-28 13:30:00,69.91,69.93,69.87,69.88,7711.0,64.5612,64.5797,64.5243,64.5335,7711.0
2023-04-28 13:35:00,69.89,69.91,69.82,69.83,13342.0,64.5427,64.5612,64.4781,64.4873,13342.0
2023-04-28 13:40:00,69.84,69.86,69.8,69.8,8619.0,64.4966,64.515,64.4596,64.4596,8619.0
2023-04-28 13:45:00,69.8,69.84,69.8,69.8,6562.0,64.4596,64.4966,64.4596,64.4596,6562.0
2023-04-28 13:50:00,69.8,69.8,69.72,69.8,16265.0,64.4596,64.4596,64.3858,64.4596,16265.0
2023-04-28 13:55:00,69.79,69.81,69.74,69.81,5629.0,64.4504,64.4689,64.4042,64.4689,5629.0
2023-04-28 14:00:00,69.83,69.96,69.82,69.95,5503.0,64.4873,64.6074,64.4781,64.5982,5503.0
2023-04-28 14:05:00,69.95,69.98,69.9,69.91,6293.0,64.5982,64.6259,64.552,64.5612,6293.0
2023-04-28 14:10:00,69.91,69.91,69.75,69.8,11524.0,64.5612,64.5612,64.4135,64.4596,11524.0
2023-04-28 14:15:00,69.8,69.83,69.7,69.73,13359.0,64.4596,64.4873,64.3673,64.395,13359.0
2023-04-28 14:20:00,69.73,69.75,69.62,69.62,9431.0,64.395,64.4135,64.2934,64.2934,9431.0
2023-04-28 14:25:00,69.62,69.62,69.54,69.56,11936.0,64.2934,64.2934,64.2195,64.238,11936.0
2023-04-28 14:30:00,69.57,69.6,69.5,69.5,18008.0,64.2472,64.2749,64.1826,64.1826,18008.0
2023-04-28 14:35:00,69.5,69.54,69.46,69.54,8452.0,64.1826,64.2195,64.1456,64.2195,8452.0
2023-04-28 14:40:00,69.54,69.55,69.43,69.46,11147.0,64.2195,64.2288,64.1179,64.1456,11147.0
2023-04-28 14:45:00,69.42,69.46,69.36,69.36,14833.0,64.1087,64.1456,64.0533,64.0533,14833.0
2023-04-28 14:50:00,69.35,69.52,69.35,69.5,11306.0,64.0441,64.2011,64.0441,64.1826,11306.0
2023-04-28 14:55:00,69.5,69.58,69.48,69.58,7649.0,64.1826,64.2565,64.1641,64.2565,7649.0
2023-04-28 15:00:00,69.58,69.65,69.56,69.64,7748.0,64.2565,64.3211,64.238,64.3119,7748.0
2023-04-28 15:05:00,69.64,69.66,69.56,69.57,11742.0,64.3119,64.3303,64.238,64.2472,11742.0
2023-04-28 15:10:00,69.58,69.72,69.57,69.72,10683.0,64.2565,64.3858,64.2472,64.3858,10683.0
2023-04-28 15:15:00,69.72,69.8,69.71,69.8,10395.0,64.3858,64.4596,64.3765,64.4596,10395.0
2023-04-28 15:20:00,69.79,69.8,69.71,69.78,12747.0,64.4504,64.4596,64.3765,64.4412,12747.0
2023-04-28 15:25:00,69.78,69.79,69.69,69.72,13637.0,64.4412,64.4504,64.358,64.3858,13637.0
2023-04-28 15:30:00,69.71,69.83,69.68,69.83,19934.0,64.3765,64.4873,64.3488,64.4873,19934.0
2023-04-28 15:35:00,69.8,69.98,69.8,69.98,54290.0,64.4596,64.6259,64.4596,64.6259,54290.0
2023-04-28 15:40:00,69.99,69.99,69.9,69.98,26351.0,64.6351,64.6351,64.552,64.6259,26351.0
2023-04-28 15:45:00,69.99,70.04,69.9,69.95,25574.0,64.6351,64.6813,64.552,64.5982,25574.0
2023-04-28 15:50:00,69.95,69.95,69.78,69.84,94890.0,64.5982,64.5982,64.4412,64.4966,94890.0
2023-04-28 15:55:00,69.85,69.96,69.83,69.92,181335.0,64.5058,64.6074,64.4873,64.5705,181335.0
2023-05-01 09:30:00,69.78,69.98,69.69,69.79,29872.0,64.4412,64.6259,64.358,64.4504,29872.0
2023-05-01 09:35:00,69.79,69.92,69.72,69.79,24779.0,64.4504,64.5705,64.3858,64.4504,24779.0
2023-05-01 09:40:00,69.81,69.82,69.56,69.69,17260.0,64.4689,64.4781,64.238,64.358,17260.0
2023-05-01 09:45:00,69.7,69.75,69.59,69.68,17543.0,64.3673,64.4135,64.2657,64.3488,17543.0
2023-05-01 09:50:00,69.69,69.8,69.58,69.78,14634.0,64.358,64.4596,64.2565,64.4412,14634.0
2023-05-01 09:55:00,69.79,69.97,69.79,69.93,7080.0,64.4504,64.6166,64.4504,64.5797,7080.0
2023-05-01 10:00:00,69.91,69.93,69.77,69.83,9474.0,64.5612,64.5797,64.4319,64.4873,9474.0
2023-05-01 10:05:00,69.8,69.86,69.75,69.85,6360.0,64.4596,64.515,64.4135,64.5058,6360.0
2023-05-01 10:10:00,69.86,69.9,69.75,69.76,11099.0,64.515,64.552,64.4135,64.4227,11099.0
2023-05-01 10:15:00,69.77,69.83,69.71,69.75,9363.0,64.4319,64.4873,64.3765,64.4135,9363.0
2023-05-01 10:20:00,69.74,69.8,69.68,69.75,7214.0,64.4042,64.4596,64.3488,64.4135,7214.0
2023-05-01 10:25:00,69.79,69.83,69.73,69.8,5792.0,64.4504,64.4873,64.395,64.4596,5792.0
2023-05-01 10:30:00,69.8,69.91,69.8,69.9,14608.0,64.4596,64.5612,64.4596,64.552,14608.0
2023-05-01 10:35:00,69.89,69.89,69.78,69.81,11301.0,64.5427,64.5427,64.4412,64.4689,11301.0
2023-05-01 10:40:00,69.83,69.86,69.79,69.82,10727.0,64.4873,64.515,64.4504,64.4781,10727.0
2023-05-01 10:45:00,69.82,69.86,69.77,69.85,10819.0,64.4781,64.515,64.4319,64.5058,10819.0
2023-05-01 10:50:00,69.86,69.94,69.85,69.94,12771.0,64.515,64.5889,64.5058,64.5889,12771.0
2023-05-01 10:55:00,69.95,70.09,69.95,70.08,15951.0,64.5982,64.7274,64.5982,64.7182,15951.0
2023-05-01 11:00:00,70.08,70.16,70.05,70.12,9646.0,64.7182,64.7921,64.6905,64.7552,9646.0
2023-05-01 11:05:00,70.13,70.19,70.12,70.16,7342.0,64.7644,64.8198,64.7552,64.7921,7342.0
2023-05-01 11:10:00,70.16,70.26,70.12,70.26,12775.0,64.7921,64.8844,64.7552,64.8844,12775.0
2023-05-01 11:15:00,70.25,70.25,70.15,70.22,8113.0,64.8752,64.8752,64.7829,64.8475,8113.0
2023-05-01 11:20:00,70.22,70.29,70.2,70.25,11495.0,64.8475,64.9121,64.829,64.8752,11495.0
2023-05-01 11:25:00,70.26,70.29,70.2,70.23,8239.0,64.8844,64.9121,64.829,64.8567,8239.0
2023-05-01 11:30:00,70.2,70.24,70.17,70.23,5276.0,64.829,64.866,64.8013,64.8567,5276.0
2023-05-01 11:35:00,70.24,70.35,70.24,70.32,5416.0,64.866,64.9676,64.866,64.9398,5416.0
2023-05-01 11:40:00,70.33,70.43,70.31,70.43,13052.0,64.9491,65.0414,64.9306,65.0414,13052.0
2023-05-01 11:45:00,70.44,70.45,70.36,70.4,7879.0,65.0507,65.0599,64.9768,65.0137,7879.0
2023-05-01 11:50:00,70.4,70.41,70.28,70.31,9022.0,65.0137,65.023,64.9029,64.9306,9022.0
2023-05-01 11:55:00,70.3,70.33,70.26,70.3,4844.0,64.9214,64.9491,64.8844,64.9214,4844.0
2023-05-01 12:00:00,70.28,70.29,70.2,70.26,5000.0,64.9029,64.9121,64.829,64.8844,5000.0
2023-05-01 12:05:00,70.25,70.25,70.15,70.23,5768.0,64.8752,64.8752,64.7829,64.8567,5768.0
2023-05-01 12:10:00,70.23,70.26,70.19,70.24,7460.0,64.8567,64.8844,64.8198,64.866,7460.0
2023-05-01 12:15:00,70.24,70.38,70.24,70.38,6573.0,64.866,64.9953,64.866,64.9953,6573.0
2023-05-01 12:20:00,70.38,70.43,70.36,70.41,5841.0,64.9953,65.0414,64.9768,65.023,5841.0
2023-05-01 12:25:00,70.42,70.44,70.36,70.39,7630.0,65.0322,65.0507,64.9768,65.0045,7630.0
2023-05-01 12:30:00,70.39,70.49,70.37,70.45,10875.0,65.0045,65.0968,64.986,65.0599,10875.0
2023-05-01 12:35:00,70.44,70.56,70.44,70.56,3098.0,65.0507,65.1615,65.0507,65.1615,3098.0
2023-05-01 12:40:00,70.57,70.6,70.52,70.53,7222.0,65.1707,65.1984,65.1245,65.1338,7222.0
2023-05-01 12:45:00,70.53,70.59,70.53,70.57,5016.0,65.1338,65.1892,65.1338,65.1707,5016.0
2023-05-01 12:50:00,70.56,70.6,70.55,70.59,4417.0,65.1615,65.1984,65.1523,65.1892,4417.0
2023-05-01 12:55:00,70.6,70.6,70.55,70.56,4526.0,65.1984,65.1984,65.1523,65.1615,4526.0
2023-05-01 13:00:00,70.55,70.56,70.44,70.48,5078.0,65.1523,65.1615,65.0507,65.0876,5078.0
2023-05-01 13:05:00,70.48,70.54,70.46,70.53,5827.0,65.0876,65.143,65.0691,65.1338,5827.0
2023-05-01 13:10:00,70.54,70.55,70.46,70.46,6120.0,65.143,65.1523,65.0691,65.0691,6120.0
2023-05-01 13:15:00,70.45,70.47,70.41,70.43,8328.0,65.0599,65.0784,65.023,65.0414,8328.0
2023-05-01 13:20:00,70.44,70.47,70.43,70.46,4876.0,65.0507,65.0784,65.0414,65.0691,4876.0
2023-05-01 13:25:00,70.47,70.48,70.39,70.4,6783.0,65.0784,65.0876,65.0045,65.0137,6783.0
2023-05-01 13:30:00,70.4,70.41,70.35,70.36,5889.0,65.0137,65.023,64.9676,64.9768,5889.0
2023-05-01 13:35:00,70.36,70.41,70.35,70.41,5051.0,64.9768,65.023,64.9676,65.023,5051.0
2023-05-01 13:40:00,70.4,70.45,70.39,70.42,6466.0,65.0137,65.0599,65.0045,65.0322,6466.0
2023-05-01 13:45:00,70.43,70.49,70.43,70.48,6466.0,65.0414,65.0968,65.0414,65.0876,6466.0
2023-05-01 13:50:00,70.49,70.57,70.49,70.55,12169.0,65.0968,65.1707,65.0968,65.1523,12169.0
2023-05-01 13:55:00,70.55,70.57,70.54,70.55,32117.0,65.1523,65.1707,65.143,65.1523,32117.0
2023-05-01 14:00:00,70.55,70.55,70.43,70.44,5127.0,65.1523,65.1523,65.0414,65.0507,5127.0
2023-05-01 14:05:00,70.48,70.55,70.47,70.54,5653.0,65.0876,65.1523,65.0784,65.143,5653.0
2023-05-01 14:10:00,70.53,70.53,70.46,70.47,12299.0,65.1338,65.1338,65.0691,65.0784,12299.0
2023-05-01 14:15:00,70.47,70.53,70.46,70.5,13002.0,65.0784,65.1338,65.0691,65.1061,13002.0
2023-05-01 14:20:00,70.51,70.52,70.37,70.37,9180.0,65.1153,65.1245,64.986,64.986,9180.0
2023-05-01 14:25:00,70.37,70.39,70.33,70.39,6430.0,64.986,65.0045,64.9491,65.0045,6430.0
2023-05-01 14:30:00,70.38,70.38,70.27,70.31,7045.0,64.9953,64.9953,64.8937,64.9306,7045.0
2023-05-01 14:35:00,70.3,70.31,70.16,70.2,10977.0,64.9214,64.9306,64.7921,64.829,10977.0
2023-05-01 14:40:00,70.18,70.25,70.17,70.19,7332.0,64.8106,64.8752,64.8013,64.8198,7332.0
2023-05-01 14:45:00,70.21,70.26,70.2,70.25,7086.0,64.8383,64.8844,64.829,64.8752,7086.0
2023-05-01 14:50:00,70.27,70.29,70.22,70.24,9179.0,64.8937,64.9121,64.8475,64.866,9179.0
2023-05-01 14:55:00,70.23,70.26,70.17,70.17,6869.0,64.8567,64.8844,64.8013,64.8013,6869.0
2023-05-01 15:00:00,70.17,70.24,70.15,70.24,8524.0,64.8013,64.866,64.7829,64.866,8524.0
2023-05-01 15:05:00,70.25,70.26,70.17,70.19,7534.0,64.8752,64.8844,64.8013,64.8198,7534.0
2023-05-01 15:10:00,70.17,70.19,70.12,70.15,9373.0,64.8013,64.8198,64.7552,64.7829,9373.0
2023-05-01 15:15:00,70.13,70.15,70.09,70.13,10613.0,64.7644,64.7829,64.7274,64.7644,10613.0
2023-05-01 15:20:00,70.14,70.16,70.04,70.05,14498.0,64.7736,64.7921,64.6813,64.6905,14498.0
2023-05-01 15:25:00,70.04,70.08,70.02,70.04,9855.0,64.6813,64.7182,64.6628,64.6813,9855.0
2023-05-01 15:30:00,70.05,70.15,70.05,70.13,15038.0,64.6905,64.7829,64.6905,64.7644,15038.0
2023-05-01 15:35:00,70.13,70.14,70.07,70.08,22405.0,64.7644,64.7736,64.709,64.7182,22405.0
2023-05-01 15:40:00,70.08,70.17,70.07,70.17,35759.0,64.7182,64.8013,64.709,64.8013,35759.0
2023-05-01 15:45:00,70.17,70.23,70.16,70.17,20717.0,64.8013,64.8567,64.7921,64.8013,20717.0
2023-05-01 15:50:00,70.17,70.2,70.08,70.16,100480.0,64.8013,64.829,64.7182,64.7921,100480.0
2023-05-01 15:55:00,70.15,70.21,70.12,70.17,162071.0,64.7829,64.8383,64.7552,64.8013,162071.0
2023-05-02 09:30:00,69.98,70.11,69.54,69.69,41044.0,64.6259,64.7459,64.2195,64.358,41044.0
2023-05-02 09:35:00,69.71,69.8,69.71,69.75,22458.0,64.3765,64.4596,64.3765,64.4135,22458.0
2023-05-02 09:40:00,69.75,69.8,69.54,69.6,25680.0,64.4135,64.4596,64.2195,64.2749,25680.0
2023-05-02 09:45:00,69.55,69.55,69.37,69.55,13015.0,64.2288,64.2288,64.0625,64.2288,13015.0
2023-05-02 09:50:00,69.55,69.63,69.38,69.56,8542.0,64.2288,64.3026,64.0718,64.238,8542.0
2023-05-02 09:55:00,69.54,69.75,69.54,69.74,5788.0,64.2195,64.4135,64.2195,64.4042,5788.0
2023-05-02 10:00:00,69.79,69.79,69.6,69.63,11933.0,64.4504,64.4504,64.2749,64.3026,11933.0
2023-05-02 10:05:00,69.63,69.73,69.55,69.67,17387.0,64.3026,64.395,64.2288,64.3396,17387.0
2023-05-02 10:10:00,69.67,69.83,69.67,69.77,19215.0,64.3396,64.4873,64.3396,64.4319,19215.0
2023-05-02 10:15:00,69.78,69.82,69.66,69.74,12326.0,64.4412,64.4781,64.3303,64.4042,12326.0
2023-05-02 10:20:00,69.73,69.84,69.61,69.61,15361.0,64.395,64.4966,64.2842,64.2842,15361.0
2023-05-02 10:25:00,69.61,69.62,69.33,69.42,23629.0,64.2842,64.2934,64.0256,64.1087,23629.0
2023-05-02 10:30:00,69.41,69.44,69.34,69.34,13437.0,64.0995,64.1272,64.0348,64.0348,13437.0
2023-05-02 10:35:00,69.36,69.44,69.28,69.34,12366.0,64.0533,64.1272,63.9794,64.0348,12366.0
2023-05-02 10:40:00,69.35,69.43,69.35,69.35,5809.0,64.0441,64.1179,64.0441,64.0441,5809.0
2023-05-02 10:45:00,69.36,69.38,69.24,69.31,12868.0,64.0533,64.0718,63.9425,64.0071,12868.0
2023-05-02 10:50:00,69.27,69.39,69.27,69.38,12808.0,63.9702,64.081,63.9702,64.0718,12808.0
2023-05-02 10:55:00,69.39,69.57,69.36,69.56,10414.0,64.081,64.2472,64.0533,64.238,10414.0
2023-05-02 11:00:00,69.57,69.59,69.21,69.33,19278.0,64.2472,64.2657,63.9148,64.0256,19278.0
2023-05-02 11:05:00,69.31,69.34,69.21,69.21,8864.0,64.0071,64.0348,63.9148,63.9148,8864.0
2023-05-02 11:10:00,69.19,69.21,69.03,69.04,7239.0,63.8963,63.9148,63.7485,63.7578,7239.0
2023-05-02 11:15:00,69.0,69.01,68.84,68.84,8189.0,63.7208,63.7301,63.5731,63.5731,8189.0
2023-05-02 11:20:00,68.84,68.85,68.64,68.68,19375.0,63.5731,63.5823,63.3884,63.4253,19375.0
2023-05-02 11:25:00,68.71,68.86,68.62,68.85,7540.0,63.453,63.5916,63.3699,63.5823,7540.0
2023-05-02 11:30:00,68.89,68.92,68.78,68.85,12086.0,63.6193,63.647,63.5177,63.5823,12086.0
2023-05-02 11:35:00,68.85,68.86,68.78,68.83,9954.0,63.5823,63.5916,63.5177,63.5638,9954.0
2023-05-02 11:40:00,68.83,68.99,68.83,68.98,7539.0,63.5638,63.7116,63.5638,63.7024,7539.0
2023-05-02 11:45:00,68.97,69.02,68.91,68.95,11076.0,63.6931,63.7393,63.6377,63.6747,11076.0
2023-05-02 11:50:00,68.95,68.98,68.87,68.91,9176.0,63.6747,63.7024,63.6008,63.6377,9176.0
2023-05-02 11:55:00,68.9,69.14,68.9,69.11,14601.0,63.6285,63.8501,63.6285,63.8224,14601.0
2023-05-02 12:00:00,69.11,69.13,69.04,69.12,9145.0,63.8224,63.8409,63.7578,63.8317,9145.0
2023-05-02 12:05:00,69.11,69.11,69.04,69.04,8066.0,63.8224,63.8224,63.7578,63.7578,8066.0
2023-05-02 12:10:00,69.02,69.02,68.96,68.98,7009.0,63.7393,63.7393,63.6839,63.7024,7009.0
2023-05-02 12:15:00,68.97,69.06,68.89,69.06,18036.0,63.6931,63.7763,63.6193,63.7763,18036.0
2023-05-02 12:20:00,69.06,69.08,68.99,69.03,8822.0,63.7763,63.7947,63.7116,63.7485,8822.0
2023-05-02 12:25:00,69.03,69.15,69.02,69.13,7068.0,63.7485,63.8594,63.7393,63.8409,7068.0
2023-05-02 12:30:00,69.14,69.14,69.04,69.05,9039.0,63.8501,63.8501,63.7578,63.767,9039.0
2023-05-02 12:35:00,69.06,69.13,69.03,69.05,8813.0,63.7763,63.8409,63.7485,63.767,8813.0
2023-05-02 12:40:00,69.05,69.15,69.02,69.14,4346.0,63.767,63.8594,63.7393,63.8501,4346.0
2023-05-02 12:45:00,69.12,69.15,69.11,69.13,7074.0,63.8317,63.8594,63.8224,63.8409,7074.0
2023-05-02 12:50:00,69.13,69.14,69.09,69.11,12619.0,63.8409,63.8501,63.804,63.8224,12619.0
2023-05-02 12:55:00,69.11,69.11,69.06,69.1,4604.0,63.8224,63.8224,63.7763,63.8132,4604.0
2023-05-02 13:00:00,69.1,69.1,68.98,68.98,7212.0,63.8132,63.8132,63.7024,63.7024,7212.0
2023-05-02 13:05:00,69.0,69.04,68.9,68.92,5031.0,63.7208,63.7578,63.6285,63.647,5031.0
2023-05-02 13:10:00,68.91,68.99,68.89,68.98,11417.0,63.6377,63.7116,63.6193,63.7024,11417.0
2023-05-02 13:15:00,68.99,69.0,68.89,68.89,12313.0,63.7116,63.7208,63.6193,63.6193,12313.0
2023-05-02 13:20:00,68.88,68.93,68.88,68.93,9370.0,63.61,63.6562,63.61,63.6562,9370.0
2023-05-02 13:25:00,68.93,68.98,68.91,68.95,5778.0,63.6562,63.7024,63.6377,63.6747,5778.0
2023-05-02 13:30:00,68.95,68.96,68.79,68.79,17963.0,63.6747,63.6839,63.5269,63.5269,17963.0
2023-05-02 13:35:00,68.81,68.85,68.77,68.78,4153.0,63.5454,63.5823,63.5084,63.5177,4153.0
2023-05-02 13:40:00,68.77,68.84,68.77,68.84,6910.0,63.5084,63.5731,63.5084,63.5731,6910.0
2023-05-02 13:45:00,68.84,68.94,68.84,68.94,8693.0,63.5731,63.6654,63.5731,63.6654,8693.0
2023-05-02 13:50:00,68.94,68.94,68.89,68.91,8309.0,63.6654,63.6654,63.6193,63.6377,8309.0
2023-05-02 13:55:00,68.92,68.95,68.91,68.93,11493.0,63.647,63.6747,63.6377,63.6562,11493.0
2023-05-02 14:00:00,68.91,68.91,68.78,68.79,9248.0,63.6377,63.6377,63.5177,63.5269,9248.0
2023-05-02 14:05:00,68.78,68.79,68.73,68.75,10408.0,63.5177,63.5269,63.4715,63.49,10408.0
2023-05-02 14:10:00,68.75,68.82,68.72,68.72,9133.0,63.49,63.5546,63.4623,63.4623,9133.0
2023-05-02 14:15:00,68.72,68.86,68.7,68.86,9620.0,63.4623,63.5916,63.4438,63.5916,9620.0
2023-05-02 14:20:00,68.86,68.92,68.79,68.84,52632.0,63.5916,63.647,63.5269,63.5731,52632.0
2023-05-02 14:25:00,68.84,68.91,68.82,68.91,9572.0,63.5731,63.6377,63.5546,63.6377,9572.0
2023-05-02 14:30:00,68.91,68.95,68.88,68.95,8338.0,63.6377,63.6747,63.61,63.6747,8338.0
2023-05-02 14:35:00,68.98,68.98,68.91,68.94,4975.0,63.7024,63.7024,63.6377,63.6654,4975.0
2023-05-02 14:40:00,68.96,69.02,68.95,69.01,8765.0,63.6839,63.7393,63.6747,63.7301,8765.0
2023-05-02 14:45:00,69.02,69.11,69.01,69.08,6400.0,63.7393,63.8224,63.7301,63.7947,6400.0
2023-05-02 14:50:00,69.09,69.16,69.08,69.15,8037.0,63.804,63.8686,63.7947,63.8594,8037.0
2023-05-02 14:55:00,69.14,69.15,69.1,69.12,6941.0,63.8501,63.8594,63.8132,63.8317,6941.0
2023-05-02 15:00:00,69.12,69.2,69.11,69.12,17956.0,63.8317,63.9055,63.8224,63.8317,17956.0
2023-05-02 15:05:00,69.12,69.16,69.09,69.16,12760.0,63.8317,63.8686,63.804,63.8686,12760.0
2023-05-02 15:10:00,69.16,69.26,69.15,69.25,13343.0,63.8686,63.9609,63.8594,63.9517,13343.0
2023-05-02 15:15:00,69.26,69.27,69.1,69.12,26879.0,63.9609,63.9702,63.8132,63.8317,26879.0
2023-05-02 15:20:00,69.12,69.17,69.09,69.09,35299.0,63.8317,63.8778,63.804,63.804,35299.0
2023-05-02 15:25:00,69.09,69.15,69.03,69.15,17183.0,63.804,63.8594,63.7485,63.8594,17183.0
2023-05-02 15:30:00,69.15,69.2,69.1,69.16,23742.0,63.8594,63.9055,63.8132,63.8686,23742.0
2023-05-02 15:35:00,69.16,69.16,69.04,69.06,20246.0,63.8686,63.8686,63.7578,63.7763,20246.0
2023-05-02 15:40:00,69.05,69.1,69.0,69.06,24310.0,63.767,63.8132,63.7208,63.7763,24310.0
2023-05-02 15:45:00,69.06,69.06,68.97,69.06,51358.0,63.7763,63.7763,63.6931,63.7763,51358.0
2023-05-02 15:50:00,69.05,69.23,68.98,69.18,88965.0,63.767,63.9332,63.7024,63.8871,88965.0
2023-05-02 15:55:00,69.17,69.19,69.07,69.08,136901.0,63.8778,63.8963,63.7855,63.7947,136901.0
2023-05-03 09:30:00,69.31,69.61,69.2,69.2,29954.0,64.0071,64.2842,63.9055,63.9055,29954.0
2023-05-03 09:35:00,69.18,69.27,68.99,69.14,9455.0,63.8871,63.9702,63.7116,63.8501,9455.0
2023-05-03 09:40:00,69.05,69.23,69.05,69.14,8351.0,63.767,63.9332,63.767,63.8501,8351.0
2023-05-03 09:45:00,69.14,69.27,69.04,69.04,12151.0,63.8501,63.9702,63.7578,63.7578,12151.0
2023-05-03 09:50:00,69.0,69.1,68.92,68.96,11177.0,63.7208,63.8132,63.647,63.6839,11177.0
2023-05-03 09:55:00,68.98,69.03,68.92,68.92,2635.0,63.7024,63.7485,63.647,63.647,2635.0
2023-05-03 10:00:00,68.92,69.0,68.89,68.89,9322.0,63.647,63.7208,63.6193,63.6193,9322.0
2023-05-03 10:05:00,68.92,68.93,68.8,68.93,8601.0,63.647,63.6562,63.5361,63.6562,8601.0
2023-05-03 10:10:00,68.92,68.93,68.74,68.77,10856.0,63.647,63.6562,63.4807,63.5084,10856.0
2023-05-03 10:15:00,68.75,68.76,68.64,68.72,9663.0,63.49,63.4992,63.3884,63.4623,9663.0
2023-05-03 10:20:00,68.75,68.79,68.69,68.79,5386.0,63.49,63.5269,63.4346,63.5269,5386.0
2023-05-03 10:25:00,68.83,68.96,68.82,68.94,7314.0,63.5638,63.6839,63.5546,63.6654,7314.0
2023-05-03 10:30:00,68.95,69.0,68.84,68.88,7684.0,63.6747,63.7208,63.5731,63.61,7684.0
2023-05-03 10:35:00,68.87,68.9,68.75,68.79,10061.0,63.6008,63.6285,63.49,63.5269,10061.0
2023-05-03 10:40:00,68.79,68.81,68.68,68.7,7361.0,63.5269,63.5454,63.4253,63.4438,7361.0
2023-05-03 10:45:00,68.68,68.7,68.63,68.66,9468.0,63.4253,63.4438,63.3791,63.4069,9468.0
2023-05-03 10:50:00,68.67,68.72,68.65,68.68,5615.0,63.4161,63.4623,63.3976,63.4253,5615.0
2023-05-03 10:55:00,68.68,68.84,68.67,68.84,9018.0,63.4253,63.5731,63.4161,63.5731,9018.0
2023-05-03 11:00:00,68.8,68.84,68.74,68.75,10184.0,63.5361,63.5731,63.4807,63.49,10184.0
2023-05-03 11:05:00,68.78,68.83,68.75,68.78,6130.0,63.5177,63.5638,63.49,63.5177,6130.0
2023-05-03 11:10:00,68.76,68.8,68.71,68.8,10450.0,63.4992,63.5361,63.453,63.5361,10450.0
2023-05-03 11:15:00,68.78,68.88,68.76,68.79,10700.0,63.5177,63.61,63.4992,63.5269,10700.0
2023-05-03 11:20:00,68.79,68.89,68.79,68.89,9031.0,63.5269,63.6193,63.5269,63.6193,9031.0
2023-05-03 11:25:00,68.89,69.0,68.89,68.93,5637.0,63.6193,63.7208,63.6193,63.6562,5637.0
2023-05-03 11:30:00,68.92,69.0,68.92,68.97,9891.0,63.647,63.7208,63.647,63.6931,9891.0
2023-05-03 11:35:00,68.97,68.99,68.95,68.95,6511.0,63.6931,63.7116,63.6747,63.6747,6511.0
2023-05-03 11:40:00,68.95,68.97,68.89,68.97,4662.0,63.6747,63.6931,63.6193,63.6931,4662.0
2023-05-03 11:45:00,68.96,69.13,68.96,69.12,6942.0,63.6839,63.8409,63.6839,63.8317,6942.0
2023-05-03 11:50:00,69.09,69.14,69.04,69.05,4969.0,63.804,63.8501,63.7578,63.767,4969.0
2023-05-03 11:55:00,69.04,69.13,69.04,69.12,4909.0,63.7578,63.8409,63.7578,63.8317,4909.0
2023-05-03 12:00:00,69.15,69.17,69.1,69.15,5870.0,63.8594,63.8778,63.8132,63.8594,5870.0
2023-05-03 12:05:00,69.15,69.19,69.13,69.19,4706.0,63.8594,63.8963,63.8409,63.8963,4706.0
2023-05-03 12:10:00,69.19,69.22,69.16,69.19,4541.0,63.8963,63.924,63.8686,63.8963,4541.0
2023-05-03 12:15:00,69.18,69.2,69.11,69.12,3551.0,63.8871,63.9055,63.8224,63.8317,3551.0
2023-05-03 12:20:00,69.12,69.16,69.09,69.16,7378.0,63.8317,63.8686,63.804,63.8686,7378.0
2023-05-03 12:25:00,69.15,69.21,69.15,69.2,4663.0,63.8594,63.9148,63.8594,63.9055,4663.0
2023-05-03 12:30:00,69.21,69.3,69.21,69.22,11931.0,63.9148,63.9979,63.9148,63.924,11931.0
2023-05-03 12:35:00,69.22,69.25,69.21,69.23,4411.0,63.924,63.9517,63.9148,63.9332,4411.0
2023-05-03 12:40:00,69.2,69.24,69.19,69.23,2149.0,63.9055,63.9425,63.8963,63.9332,2149.0
2023-05-03 12:45:00,69.23,69.27,69.23,69.26,2811.0,63.9332,63.9702,63.9332,63.9609,2811.0
2023-05-03 12:50:00,69.25,69.3,69.24,69.27,3739.0,63.9517,63.9979,63.9425,63.9702,3739.0
2023-05-03 12:55:00,69.27,69.35,69.27,69.35,3894.0,63.9702,64.0441,63.9702,64.0441,3894.0
2023-05-03 13:00:00,69.36,69.48,69.36,69.45,5952.0,64.0533,64.1641,64.0533,64.1364,5952.0
2023-05-03 13:05:00,69.45,69.5,69.43,69.48,10865.0,64.1364,64.1826,64.1179,64.1641,10865.0
2023-05-03 13:10:00,69.48,69.57,69.48,69.53,6170.0,64.1641,64.2472,64.1641,64.2103,6170.0
2023-05-03 13:15:00,69.53,69.58,69.52,69.55,6924.0,64.2103,64.2565,64.2011,64.2288,6924.0
2023-05-03 13:20:00,69.53,69.55,69.48,69.51,4997.0,64.2103,64.2288,64.1641,64.1918,4997.0
2023-05-03 13:25:00,69.49,69.49,69.41,69.46,7055.0,64.1734,64.1734,64.0995,64.1456,7055.0
2023-05-03 13:30:00,69.47,69.48,69.39,69.39,6595.0,64.1549,64.1641,64.081,64.081,6595.0
2023-05-03 13:35:00,69.38,69.45,69.37,69.45,7115.0,64.0718,64.1364,64.0625,64.1364,7115.0
2023-05-03 13:40:00,69.47,69.56,69.45,69.56,8925.0,64.1549,64.238,64.1364,64.238,8925.0
2023-05-03 13:45:00,69.56,69.56,69.46,69.5,6783.0,64.238,64.238,64.1456,64.1826,6783.0
2023-05-03 13:50:00,69.5,69.52,69.46,69.48,5094.0,64.1826,64.2011,64.1456,64.1641,5094.0
2023-05-03 13:55:00,69.49,69.51,69.41,69.41,7201.0,64.1734,64.1918,64.0995,64.0995,7201.0
2023-05-03 14:00:00,69.4,69.58,69.3,69.34,27801.0,64.0902,64.2565,63.9979,64.0348,27801.0
2023-05-03 14:05:00,69.33,69.33,69.15,69.17,6980.0,64.0256,64.0256,63.8594,63.8778,6980.0
2023-05-03 14:10:00,69.18,69.26,69.1,69.26,9846.0,63.8871,63.9609,63.8132,63.9609,9846.0
2023-05-03 14:15:00,69.27,69.3,69.2,69.24,38739.0,63.9702,63.9979,63.9055,63.9425,38739.0
2023-05-03 14:20:00,69.25,69.39,69.23,69.33,8861.0,63.9517,64.081,63.9332,64.0256,8861.0
2023-05-03 14:25:00,69.31,69.31,69.12,69.13,11061.0,64.0071,64.0071,63.8317,63.8409,11061.0
2023-05-03 14:30:00,69.13,69.19,69.03,69.07,38545.0,63.8409,63.8963,63.7485,63.7855,38545.0
2023-05-03 14:35:00,69.04,69.27,68.9,69.19,20069.0,63.7578,63.9702,63.6285,63.8963,20069.0
2023-05-03 14:40:00,69.17,69.37,69.05,69.12,13399.0,63.8778,64.0625,63.767,63.8317,13399.0
2023-05-03 14:45:00,69.11,69.21,69.09,69.13,12955.0,63.8224,63.9148,63.804,63.8409,12955.0
2023-05-03 14:50:00,69.14,69.14,68.85,68.95,20121.0,63.8501,63.8501,63.5823,63.6747,20121.0
2023-05-03 14:55:00,68.95,69.16,68.9,69.07,11870.0,63.6747,63.8686,63.6285,63.7855,11870.0
2023-05-03 15:00:00,69.08,69.18,68.98,69.12,7805.0,63.7947,63.8871,63.7024,63.8317,7805.0
2023-05-03 15:05:00,69.11,69.26,68.84,68.89,12369.0,63.8224,63.9609,63.5731,63.6193,12369.0
2023-05-03 15:10:00,68.87,68.98,68.73,68.88,14526.0,63.6008,63.7024,63.4715,63.61,14526.0
2023-05-03 15:15:00,68.86,68.93,68.77,68.82,13685.0,63.5916,63.6562,63.5084,63.5546,13685.0
2023-05-03 15:20:00,68.79,68.85,68.66,68.81,14007.0,63.5269,63.5823,63.4069,63.5454,14007.0
2023-05-03 15:25:00,68.82,68.91,68.68,68.71,22808.0,63.5546,63.6377,63.4253,63.453,22808.0
2023-05-03 15:30:00,68.7,68.73,68.64,68.72,17976.0,63.4438,63.4715,63.3884,63.4623,17976.0
2023-05-03 15:35:00,68.74,68.76,68.66,68.72,15154.0,63.4807,63.4992,63.4069,63.4623,15154.0
2023-05-03 15:40:00,68.71,68.72,68.65,68.68,22721.0,63.453,63.4623,63.3976,63.4253,22721.0
2023-05-03 15:45:00,68.68,68.7,68.59,68.63,46762.0,63.4253,63.4438,63.3422,63.3791,46762.0
2023-05-03 15:50:00,68.62,68.62,68.36,68.44,76985.0,63.3699,63.3699,63.1298,63.2037,76985.0
2023-05-03 15:55:00,68.45,68.52,68.34,68.5,125095.0,63.2129,63.2776,63.1113,63.2591,125095.0
2023-05-04 09:30:00,68.59,68.86,68.37,68.39,32903.0,63.3422,63.5916,63.139,63.1575,32903.0
2023-05-04 09:35:00,68.38,68.53,68.27,68.47,5155.0,63.1483,63.2868,63.0467,63.2314,5155.0
2023-05-04 09:40:00,68.34,68.49,68.26,68.3,11864.0,63.1113,63.2499,63.0375,63.0744,11864.0
2023-05-04 09:45:00,68.25,68.31,68.11,68.17,10392.0,63.0282,63.0836,62.8989,62.9543,10392.0
2023-05-04 09:50:00,68.16,68.26,67.93,68.17,29368.0,62.9451,63.0375,62.7327,62.9543,29368.0
2023-05-04 09:55:00,68.15,68.2,67.95,67.98,10552.0,62.9359,62.982,62.7512,62.7789,10552.0
2023-05-04 10:00:00,67.97,68.15,67.94,68.04,19582.0,62.7696,62.9359,62.7419,62.8343,19582.0
2023-05-04 10:05:00,68.05,68.12,67.96,68.07,10249.0,62.8435,62.9082,62.7604,62.862,10249.0
2023-05-04 10:10:00,68.1,68.33,68.09,68.29,14005.0,62.8897,63.1021,62.8805,63.0652,14005.0
2023-05-04 10:15:00,68.31,68.48,68.23,68.42,28003.0,63.0836,63.2406,63.0098,63.1852,28003.0
2023-05-04 10:20:00,68.42,68.51,68.39,68.44,17735.0,63.1852,63.2683,63.1575,63.2037,17735.0
2023-05-04 10:25:00,68.46,68.49,68.11,68.33,49182.0,63.2222,63.2499,62.8989,63.1021,49182.0
2023-05-04 10:30:00,68.35,68.42,68.26,68.41,9850.0,63.1206,63.1852,63.0375,63.176,9850.0
2023-05-04 10:35:00,68.39,68.58,68.36,68.55,14694.0,63.1575,63.333,63.1298,63.3053,14694.0
2023-05-04 10:40:00,68.54,68.66,68.5,68.66,11384.0,63.296,63.4069,63.2591,63.4069,11384.0
2023-05-04 10:45:00,68.68,68.74,68.62,68.66,21723.0,63.4253,63.4807,63.3699,63.4069,21723.0
2023-05-04 10:50:00,68.64,68.64,68.54,68.62,9238.0,63.3884,63.3884,63.296,63.3699,9238.0
2023-05-04 10:55:00,68.64,68.72,68.64,68.68,7510.0,63.3884,63.4623,63.3884,63.4253,7510.0
2023-05-04 11:00:00,68.67,68.67,68.42,68.52,15491.0,63.4161,63.4161,63.1852,63.2776,15491.0
2023-05-04 11:05:00,68.53,68.71,68.52,68.68,9770.0,63.2868,63.453,63.2776,63.4253,9770.0
2023-05-04 11:10:00,68.69,68.79,68.69,68.75,7405.0,63.4346,63.5269,63.4346,63.49,7405.0
2023-05-04 11:15:00,68.73,68.77,68.58,68.59,268725.0,63.4715,63.5084,63.333,63.3422,268725.0
2023-05-04 11:20:00,68.56,68.75,68.54,68.74,13439.0,63.3145,63.49,63.296,63.4807,13439.0
2023-05-04 11:25:00,68.74,68.77,68.69,68.77,50040.0,63.4807,63.5084,63.4346,63.5084,50040.0
2023-05-04 11:30:00,68.79,68.82,68.63,68.7,26327.0,63.5269,63.5546,63.3791,63.4438,26327.0
2023-05-04 11:35:00,68.7,68.78,68.62,68.75,22335.0,63.4438,63.5177,63.3699,63.49,22335.0
2023-05-04 11:40:00,68.73,68.77,68.65,68.67,11453.0,63.4715,63.5084,63.3976,63.4161,11453.0
2023-05-04 11:45:00,68.65,68.72,68.63,68.66,16209.0,63.3976,63.4623,63.3791,63.4069,16209.0
2023-05-04 11:50:00,68.64,68.68,68.61,68.61,7290.0,63.3884,63.4253,63.3607,63.3607,7290.0
2023-05-04 11:55:00,68.61,68.72,68.54,68.69,756689.0,63.3607,63.4623,63.296,63.4346,756689.0
2023-05-04 12:00:00,68.67,68.82,68.67,68.81,17545.0,63.4161,63.5546,63.4161,63.5454,17545.0
2023-05-04 12:05:00,68.82,68.98,68.82,68.98,18710.0,63.5546,63.7024,63.5546,63.7024,18710.0
2023-05-04 12:10:00,68.98,69.06,68.93,69.01,24517.0,63.7024,63.7763,63.6562,63.7301,24517.0
2023-05-04 12:15:00,69.0,69.02,68.91,69.01,14817.0,63.7208,63.7393,63.6377,63.7301,14817.0
2023-05-04 12:20:00,69.03,69.17,69.02,69.15,15042.0,63.7485,63.8778,63.7393,63.8594,15042.0
2023-05-04 12:25:00,69.15,69.29,69.14,69.22,15521.0,63.8594,63.9887,63.8501,63.924,15521.0
2023-05-04 12:30:00,69.23,69.27,69.11,69.17,17722.0,63.9332,63.9702,63.8224,63.8778,17722.0
2023-05-04 12:35:00,69.17,69.17,69.07,69.08,11346.0,63.8778,63.8778,63.7855,63.7947,11346.0
2023-05-04 12:40:00,69.09,69.23,69.09,69.21,22737.0,63.804,63.9332,63.804,63.9148,22737.0
2023-05-04 12:45:00,69.21,69.24,69.12,69.24,14194.0,63.9148,63.9425,63.8317,63.9425,14194.0
2023-05-04 12:50:00,69.26,69.35,69.25,69.32,24077.0,63.9609,64.0441,63.9517,64.0164,24077.0
2023-05-04 12:55:00,69.34,69.5,69.34,69.46,44077.0,64.0348,64.1826,64.0348,64.1456,44077.0
2023-05-04 13:00:00,69.47,69.49,69.38,69.4,10407.0,64.1549,64.1734,64.0718,64.0902,10407.0
2023-05-04 13:05:00,69.42,69.51,69.4,69.49,10812.0,64.1087,64.1918,64.0902,64.1734,10812.0
2023-05-04 13:10:00,69.52,69.56,69.46,69.47,10065.0,64.2011,64.238,64.1456,64.1549,10065.0
2023-05-04 13:15:00,69.46,69.48,69.33,69.42,21307.0,64.1456,64.1641,64.0256,64.1087,21307.0
2023-05-04 13:20:00,69.44,69.56,69.43,69.51,15200.0,64.1272,64.238,64.1179,64.1918,15200.0
2023-05-04 13:25:00,69.51,69.51,69.31,69.32,12261.0,64.1918,64.1918,64.0071,64.0164,12261.0
2023-05-04 13:30:00,69.31,69.37,69.31,69.31,11504.0,64.0071,64.0625,64.0071,64.0071,11504.0
2023-05-04 13:35:00,69.31,69.31,69.2,69.23,12873.0,64.0071,64.0071,63.9055,63.9332,12873.0
2023-05-04 13:40:00,69.24,69.28,69.2,69.25,10916.0,63.9425,63.9794,63.9055,63.9517,10916.0
2023-05-04 13:45:00,69.23,69.23,69.13,69.17,18523.0,63.9332,63.9332,63.8409,63.8778,18523.0
2023-05-04 13:50:00,69.17,69.19,69.1,69.17,9438.0,63.8778,63.8963,63.8132,63.8778,9438.0
2023-05-04 13:55:00,69.18,69.2,69.11,69.18,8550.0,63.8871,63.9055,63.8224,63.8871,8550.0
2023-05-04 14:00:00,69.19,69.19,69.07,69.08,9193.0,63.8963,63.8963,63.7855,63.7947,9193.0
2023-05-04 14:05:00,69.08,69.2,69.06,69.2,4872.0,63.7947,63.9055,63.7763,63.9055,4872.0
2023-05-04 14:10:00,69.2,69.24,69.15,69.22,8593.0,63.9055,63.9425,63.8594,63.924,8593.0
2023-05-04 14:15:00,69.22,69.26,69.19,69.23,9752.0,63.924,63.9609,63.8963,63.9332,9752.0
2023-05-04 14:20:00,69.23,69.26,69.16,69.16,10604.0,63.9332,63.9609,63.8686,63.8686,10604.0
2023-05-04 14:25:00,69.16,69.16,69.05,69.06,7186.0,63.8686,63.8686,63.767,63.7763,7186.0
2023-05-04 14:30:00,69.05,69.06,68.95,69.05,10998.0,63.767,63.7763,63.6747,63.767,10998.0
2023-05-04 14:35:00,69.05,69.13,68.99,69.02,18375.0,63.767,63.8409,63.7116,63.7393,18375.0
2023-05-04 14:40:00,69.01,69.05,69.0,69.01,8617.0,63.7301,63.767,63.7208,63.7301,8617.0
2023-05-04 14:45:00,68.99,69.08,68.99,69.01,22275.0,63.7116,63.7947,63.7116,63.7301,22275.0
2023-05-04 14:50:00,69.01,69.06,68.99,69.02,10814.0,63.7301,63.7763,63.7116,63.7393,10814.0
2023-05-04 14:55:00,69.02,69.09,69.0,69.09,15221.0,63.7393,63.804,63.7208,63.804,15221.0
2023-05-04 15:00:00,69.09,69.13,69.09,69.12,10086.0,63.804,63.8409,63.804,63.8317,10086.0
2023-05-04 15:05:00,69.13,69.25,69.12,69.22,19810.0,63.8409,63.9517,63.8317,63.924,19810.0
2023-05-04 15:10:00,69.22,69.25,69.09,69.11,18766.0,63.924,63.9517,63.804,63.8224,18766.0
2023-05-04 15:15:00,69.11,69.11,69.03,69.11,14390.0,63.8224,63.8224,63.7485,63.8224,14390.0
2023-05-04 15:20:00,69.11,69.11,69.03,69.09,14189.0,63.8224,63.8224,63.7485,63.804,14189.0
2023-05-04 15:25:00,69.1,69.13,69.03,69.08,17539.0,63.8132,63.8409,63.7485,63.7947,17539.0
2023-05-04 15:30:00,69.07,69.15,69.06,69.15,21790.0,63.7855,63.8594,63.7763,63.8594,21790.0
2023-05-04 15:35:00,69.15,69.26,69.14,69.25,21073.0,63.8594,63.9609,63.8501,63.9517,21073.0
2023-05-04 15:40:00,69.25,69.26,69.17,69.17,34746.0,63.9517,63.9609,63.8778,63.8778,34746.0
2023-05-04 15:45:00,69.17,69.17,69.08,69.16,33027.0,63.8778,63.8778,63.7947,63.8686,33027.0
2023-05-04 15:50:00,69.15,69.16,69.04,69.12,62959.0,63.8594,63.8686,63.7578,63.8317,62959.0
2023-05-04 15:55:00,69.12,69.13,69.03,69.11,154223.0,63.8317,63.8409,63.7485,63.8224,154223.0
2023-05-05 09:30:00,68.57,69.27,68.57,69.06,41847.0,63.3237,63.9702,63.3237,63.7763,41847.0
2023-05-05 09:35:00,69.06,69.47,69.04,69.47,12041.0,63.7763,64.1549,63.7578,64.1549,12041.0
2023-05-05 09:40:00,69.47,69.57,69.18,69.19,18916.0,64.1549,64.2472,63.8871,63.8963,18916.0
2023-05-05 09:45:00,69.18,69.33,69.06,69.25,20774.0,63.8871,64.0256,63.7763,63.9517,20774.0
2023-05-05 09:50:00,69.28,69.35,69.12,69.24,10816.0,63.9794,64.0441,63.8317,63.9425,10816.0
2023-05-05 09:55:00,69.25,69.34,69.23,69.27,9511.0,63.9517,64.0348,63.9332,63.9702,9511.0
2023-05-05 10:00:00,69.23,69.25,69.04,69.12,17935.0,63.9332,63.9517,63.7578,63.8317,17935.0
2023-05-05 10:05:00,69.14,69.18,69.04,69.16,17068.0,63.8501,63.8871,63.7578,63.8686,17068.0
2023-05-05 10:10:00,69.16,69.21,69.11,69.13,22307.0,63.8686,63.9148,63.8224,63.8409,22307.0
2023-05-05 10:15:00,69.14,69.16,68.94,68.96,14770.0,63.8501,63.8686,63.6654,63.6839,14770.0
2023-05-05 10:20:00,68.96,69.12,68.94,69.08,13883.0,63.6839,63.8317,63.6654,63.7947,13883.0
2023-05-05 10:25:00,69.09,69.23,69.07,69.21,15881.0,63.804,63.9332,63.7855,63.9148,15881.0
2023-05-05 10:30:00,69.26,69.39,69.22,69.28,10108.0,63.9609,64.081,63.924,63.9794,10108.0
2023-05-05 10:35:00,69.31,69.31,69.16,69.26,16150.0,64.0071,64.0071,63.8686,63.9609,16150.0
2023-05-05 10:40:00,69.26,69.38,69.26,69.33,19967.0,63.9609,64.0718,63.9609,64.0256,19967.0
2023-05-05 10:45:00,69.34,69.35,69.25,69.28,20081.0,64.0348,64.0441,63.9517,63.9794,20081.0
2023-05-05 10:50:00,69.29,69.33,69.27,69.29,13731.0,63.9887,64.0256,63.9702,63.9887,13731.0
2023-05-05 10:55:00,69.28,69.29,69.15,69.19,8396.0,63.9794,63.9887,63.8594,63.8963,8396.0
2023-05-05 11:00:00,69.18,69.28,69.16,69.28,9597.0,63.8871,63.9794,63.8686,63.9794,9597.0
2023-05-05 11:05:00,69.31,69.35,69.16,69.17,13224.0,64.0071,64.0441,63.8686,63.8778,13224.0
2023-05-05 11:10:00,69.17,69.31,69.14,69.28,10248.0,63.8778,64.0071,63.8501,63.9794,10248.0
2023-05-05 11:15:00,69.27,69.32,69.24,69.31,11993.0,63.9702,64.0164,63.9425,64.0071,11993.0
2023-05-05 11:20:00,69.31,69.35,69.29,69.32,10008.0,64.0071,64.0441,63.9887,64.0164,10008.0
2023-05-05 11:25:00,69.32,69.32,69.23,69.31,8501.0,64.0164,64.0164,63.9332,64.0071,8501.0
2023-05-05 11:30:00,69.32,69.33,69.28,69.32,9834.0,64.0164,64.0256,63.9794,64.0164,9834.0
2023-05-05 11:35:00,69.31,69.32,69.23,69.27,12499.0,64.0071,64.0164,63.9332,63.9702,12499.0
2023-05-05 11:40:00,69.28,69.3,69.23,69.23,8357.0,63.9794,63.9979,63.9332,63.9332,8357.0
2023-05-05 11:45:00,69.21,69.3,69.2,69.27,7326.0,63.9148,63.9979,63.9055,63.9702,7326.0
2023-05-05 11:50:00,69.28,69.31,69.24,69.3,7214.0,63.9794,64.0071,63.9425,63.9979,7214.0
2023-05-05 11:55:00,69.32,69.32,69.28,69.32,10170.0,64.0164,64.0164,63.9794,64.0164,10170.0
2023-05-05 12:00:00,69.31,69.33,69.24,69.24,9439.0,64.0071,64.0256,63.9425,63.9425,9439.0
2023-05-05 12:05:00,69.23,69.32,69.22,69.29,6307.0,63.9332,64.0164,63.924,63.9887,6307.0
2023-05-05 12:10:00,69.29,69.38,69.26,69.35,4444.0,63.9887,64.0718,63.9609,64.0441,4444.0
2023-05-05 12:15:00,69.34,69.35,69.3,69.3,5045.0,64.0348,64.0441,63.9979,63.9979,5045.0
2023-05-05 12:20:00,69.3,69.34,69.25,69.34,12819.0,63.9979,64.0348,63.9517,64.0348,12819.0
2023-05-05 12:25:00,69.34,69.36,69.29,69.31,9186.0,64.0348,64.0533,63.9887,64.0071,9186.0
2023-05-05 12:30:00,69.31,69.32,69.23,69.24,17902.0,64.0071,64.0164,63.9332,63.9425,17902.0
2023-05-05 12:35:00,69.23,69.23,69.13,69.15,8043.0,63.9332,63.9332,63.8409,63.8594,8043.0
2023-05-05 12:40:00,69.13,69.15,69.07,69.08,7427.0,63.8409,63.8594,63.7855,63.7947,7427.0
2023-05-05 12:45:00,69.1,69.16,69.09,69.16,8798.0,63.8132,63.8686,63.804,63.8686,8798.0
2023-05-05 12:50:00,69.16,69.21,69.14,69.19,3900.0,63.8686,63.9148,63.8501,63.8963,3900.0
2023-05-05 12:55:00,69.2,69.24,69.18,69.23,6281.0,63.9055,63.9425,63.8871,63.9332,6281.0
2023-05-05 13:00:00,69.23,69.33,69.22,69.32,12802.0,63.9332,64.0256,63.924,64.0164,12802.0
2023-05-05 13:05:00,69.32,69.39,69.31,69.37,9858.0,64.0164,64.081,64.0071,64.0625,9858.0
2023-05-05 13:10:00,69.36,69.37,69.32,69.33,7631.0,64.0533,64.0625,64.0164,64.0256,7631.0
2023-05-05 13:15:00,69.34,69.42,69.3,69.37,11577.0,64.0348,64.1087,63.9979,64.0625,11577.0
2023-05-05 13:20:00,69.36,69.38,69.32,69.36,8222.0,64.0533,64.0718,64.0164,64.0533,8222.0
2023-05-05 13:25:00,69.37,69.46,69.35,69.42,6748.0,64.0625,64.1456,64.0441,64.1087,6748.0
2023-05-05 13:30:00,69.44,69.52,69.44,69.48,10293.0,64.1272,64.2011,64.1272,64.1641,10293.0
2023-05-05 13:35:00,69.48,69.49,69.4,69.42,10953.0,64.1641,64.1734,64.0902,64.1087,10953.0
2023-05-05 13:40:00,69.41,69.48,69.41,69.45,11733.0,64.0995,64.1641,64.0995,64.1364,11733.0
2023-05-05 13:45:00,69.45,69.48,69.43,69.45,7363.0,64.1364,64.1641,64.1179,64.1364,7363.0
2023-05-05 13:50:00,69.45,69.45,69.4,69.4,8130.0,64.1364,64.1364,64.0902,64.0902,8130.0
2023-05-05 13:55:00,69.41,69.42,69.33,69.33,13744.0,64.0995,64.1087,64.0256,64.0256,13744.0
2023-05-05 14:00:00,69.33,69.33,69.27,69.33,15816.0,64.0256,64.0256,63.9702,64.0256,15816.0
2023-05-05 14:05:00,69.33,69.38,69.32,69.35,10921.0,64.0256,64.0718,64.0164,64.0441,10921.0
2023-05-05 14:10:00,69.35,69.44,69.31,69.44,10420.0,64.0441,64.1272,64.0071,64.1272,10420.0
2023-05-05 14:15:00,69.45,69.52,69.42,69.5,9700.0,64.1364,64.2011,64.1087,64.1826,9700.0
2023-05-05 14:20:00,69.5,69.52,69.45,69.46,11520.0,64.1826,64.2011,64.1364,64.1456,11520.0
2023-05-05 14:25:00,69.47,69.59,69.45,69.53,9786.0,64.1549,64.2657,64.1364,64.2103,9786.0
2023-05-05 14:30:00,69.54,69.59,69.51,69.52,11497.0,64.2195,64.2657,64.1918,64.2011,11497.0
2023-05-05 14:35:00,69.53,69.53,69.49,69.51,9645.0,64.2103,64.2103,64.1734,64.1918,9645.0
2023-05-05 14:40:00,69.51,69.52,69.45,69.49,11276.0,64.1918,64.2011,64.1364,64.1734,11276.0
2023-05-05 14:45:00,69.45,69.5,69.44,69.49,10229.0,64.1364,64.1826,64.1272,64.1734,10229.0
2023-05-05 14:50:00,69.48,69.51,69.46,69.5,12165.0,64.1641,64.1918,64.1456,64.1826,12165.0
2023-05-05 14:55:00,69.49,69.52,69.43,69.45,17126.0,64.1734,64.2011,64.1179,64.1364,17126.0
2023-05-05 15:00:00,69.44,69.54,69.42,69.52,13150.0,64.1272,64.2195,64.1087,64.2011,13150.0
2023-05-05 15:05:00,69.51,69.56,69.51,69.55,11853.0,64.1918,64.238,64.1918,64.2288,11853.0
2023-05-05 15:10:00,69.55,69.57,69.49,69.5,14261.0,64.2288,64.2472,64.1734,64.1826,14261.0
2023-05-05 15:15:00,69.5,69.54,69.49,69.5,14733.0,64.1826,64.2195,64.1734,64.1826,14733.0
2023-05-05 15:20:00,69.5,69.52,69.46,69.48,15228.0,64.1826,64.2011,64.1456,64.1641,15228.0
2023-05-05 15:25:00,69.48,69.49,69.38,69.4,22105.0,64.1641,64.1734,64.0718,64.0902,22105.0
2023-05-05 15:30:00,69.39,69.43,69.33,69.4,28248.0,64.081,64.1179,64.0256,64.0902,28248.0
2023-05-05 15:35:00,69.41,69.46,69.35,69.37,32524.0,64.0995,64.1456,64.0441,64.0625,32524.0
2023-05-05 15:40:00,69.37,69.41,69.35,69.4,26500.0,64.0625,64.0995,64.0441,64.0902,26500.0
2023-05-05 15:45:00,69.4,69.46,69.36,69.45,43541.0,64.0902,64.1456,64.0533,64.1364,43541.0
2023-05-05 15:50:00,69.45,69.59,69.43,69.53,77699.0,64.1364,64.2657,64.1179,64.2103,77699.0
2023-05-05 15:55:00,69.54,69.58,69.5,69.57,150445.0,64.2195,64.2565,64.1826,64.2472,150445.0
2023-05-08 09:30:00,69.34,69.34,69.04,69.25,21442.0,64.0348,64.0348,63.7578,63.9517,21442.0
2023-05-08 09:35:00,69.23,69.51,69.21,69.51,12288.0,63.9332,64.1918,63.9148,64.1918,12288.0
2023-05-08 09:40:00,69.51,69.67,69.47,69.58,18028.0,64.1918,64.3396,64.1549,64.2565,18028.0
2023-05-08 09:45:00,69.6,69.66,69.55,69.55,10302.0,64.2749,64.3303,64.2288,64.2288,10302.0
2023-05-08 09:50:00,69.56,69.6,69.49,69.6,8565.0,64.238,64.2749,64.1734,64.2749,8565.0
2023-05-08 09:55:00,69.61,69.83,69.59,69.8,10773.0,64.2842,64.4873,64.2657,64.4596,10773.0
2023-05-08 10:00:00,69.85,69.85,69.63,69.81,11943.0,64.5058,64.5058,64.3026,64.4689,11943.0
2023-05-08 10:05:00,69.8,69.83,69.72,69.72,15068.0,64.4596,64.4873,64.3858,64.3858,15068.0
2023-05-08 10:10:00,69.73,69.73,69.5,69.5,12136.0,64.395,64.395,64.1826,64.1826,12136.0
2023-05-08 10:15:00,69.51,69.53,69.42,69.43,7333.0,64.1918,64.2103,64.1087,64.1179,7333.0
2023-05-08 10:20:00,69.44,69.44,69.27,69.28,11746.0,64.1272,64.1272,63.9702,63.9794,11746.0
2023-05-08 10:25:00,69.25,69.33,69.22,69.3,11453.0,63.9517,64.0256,63.924,63.9979,11453.0
2023-05-08 10:30:00,69.3,69.33,69.23,69.26,11004.0,63.9979,64.0256,63.9332,63.9609,11004.0
2023-05-08 10:35:00,69.27,69.36,69.25,69.26,12562.0,63.9702,64.0533,63.9517,63.9609,12562.0
2023-05-08 10:40:00,69.23,69.3,69.21,69.25,8157.0,63.9332,63.9979,63.9148,63.9517,8157.0
2023-05-08 10:45:00,69.23,69.25,69.08,69.1,9774.0,63.9332,63.9517,63.7947,63.8132,9774.0
2023-05-08 10:50:00,69.1,69.24,69.1,69.24,5998.0,63.8132,63.9425,63.8132,63.9425,5998.0
2023-05-08 10:55:00,69.24,69.24,69.04,69.06,11211.0,63.9425,63.9425,63.7578,63.7763,11211.0
2023-05-08 11:00:00,69.04,69.15,69.03,69.11,10928.0,63.7578,63.8594,63.7485,63.8224,10928.0
2023-05-08 11:05:00,69.11,69.18,69.08,69.16,4393.0,63.8224,63.8871,63.7947,63.8686,4393.0
2023-05-08 11:10:00,69.16,69.2,69.11,69.13,10436.0,63.8686,63.9055,63.8224,63.8409,10436.0
2023-05-08 11:15:00,69.11,69.15,69.08,69.15,14777.0,63.8224,63.8594,63.7947,63.8594,14777.0
2023-05-08 11:20:00,69.15,69.23,69.11,69.15,13440.0,63.8594,63.9332,63.8224,63.8594,13440.0
2023-05-08 11:25:00,69.15,69.24,69.15,69.21,8186.0,63.8594,63.9425,63.8594,63.9148,8186.0
2023-05-08 11:30:00,69.18,69.23,69.16,69.22,6145.0,63.8871,63.9332,63.8686,63.924,6145.0
2023-05-08 11:35:00,69.22,69.22,69.17,69.22,7658.0,63.924,63.924,63.8778,63.924,7658.0
2023-05-08 11:40:00,69.22,69.27,69.2,69.25,13727.0,63.924,63.9702,63.9055,63.9517,13727.0
2023-05-08 11:45:00,69.24,69.26,69.21,69.24,7132.0,63.9425,63.9609,63.9148,63.9425,7132.0
2023-05-08 11:50:00,69.23,69.25,69.15,69.16,7167.0,63.9332,63.9517,63.8594,63.8686,7167.0
2023-05-08 11:55:00,69.17,69.19,69.1,69.1,10765.0,63.8778,63.8963,63.8132,63.8132,10765.0
2023-05-08 12:00:00,69.11,69.16,69.06,69.15,6242.0,63.8224,63.8686,63.7763,63.8594,6242.0
2023-05-08 12:05:00,69.14,69.15,69.06,69.1,5801.0,63.8501,63.8594,63.7763,63.8132,5801.0
2023-05-08 12:10:00,69.09,69.1,69.02,69.04,10721.0,63.804,63.8132,63.7393,63.7578,10721.0
2023-05-08 12:15:00,69.06,69.21,69.05,69.2,7648.0,63.7763,63.9148,63.767,63.9055,7648.0
2023-05-08 12:20:00,69.22,69.23,69.17,69.2,6365.0,63.924,63.9332,63.8778,63.9055,6365.0
2023-05-08 12:25:00,69.22,69.24,69.16,69.18,6840.0,63.924,63.9425,63.8686,63.8871,6840.0
2023-05-08 12:30:00,69.19,69.21,69.18,69.18,8099.0,63.8963,63.9148,63.8871,63.8871,8099.0
2023-05-08 12:35:00,69.19,69.2,69.11,69.11,7322.0,63.8963,63.9055,63.8224,63.8224,7322.0
2023-05-08 12:40:00,69.1,69.12,69.07,69.09,9297.0,63.8132,63.8317,63.7855,63.804,9297.0
2023-05-08 12:45:00,69.08,69.18,69.07,69.18,6494.0,63.7947,63.8871,63.7855,63.8871,6494.0
2023-05-08 12:50:00,69.2,69.2,69.16,69.17,5485.0,63.9055,63.9055,63.8686,63.8778,5485.0
2023-05-08 12:55:00,69.18,69.21,69.13,69.15,7964.0,63.8871,63.9148,63.8409,63.8594,7964.0
2023-05-08 13:00:00,69.15,69.22,69.13,69.2,7567.0,63.8594,63.924,63.8409,63.9055,7567.0
2023-05-08 13:05:00,69.21,69.24,69.2,69.21,4735.0,63.9148,63.9425,63.9055,63.9148,4735.0
2023-05-08 13:10:00,69.21,69.22,69.17,69.2,7106.0,63.9148,63.924,63.8778,63.9055,7106.0
2023-05-08 13:15:00,69.19,69.22,69.13,69.22,7094.0,63.8963,63.924,63.8409,63.924,7094.0
2023-05-08 13:20:00,69.2,69.25,69.19,69.2,8000.0,63.9055,63.9517,63.8963,63.9055,8000.0
2023-05-08 13:25:00,69.2,69.24,69.2,69.23,5773.0,63.9055,63.9425,63.9055,63.9332,5773.0
2023-05-08 13:30:00,69.22,69.31,69.2,69.28,31303.0,63.924,64.0071,63.9055,63.9794,31303.0
2023-05-08 13:35:00,69.28,69.31,69.23,69.23,18455.0,63.9794,64.0071,63.9332,63.9332,18455.0
2023-05-08 13:40:00,69.25,69.3,69.22,69.3,10727.0,63.9517,63.9979,63.924,63.9979,10727.0
2023-05-08 13:45:00,69.31,69.31,69.27,69.3,8047.0,64.0071,64.0071,63.9702,63.9979,8047.0
2023-05-08 13:50:00,69.31,69.33,69.23,69.25,13378.0,64.0071,64.0256,63.9332,63.9517,13378.0
2023-05-08 13:55:00,69.26,69.29,69.24,69.27,13501.0,63.9609,63.9887,63.9425,63.9702,13501.0
2023-05-08 14:00:00,69.27,69.39,69.27,69.35,10934.0,63.9702,64.081,63.9702,64.0441,10934.0
2023-05-08 14:05:00,69.36,69.36,69.18,69.29,17853.0,64.0533,64.0533,63.8871,63.9887,17853.0
2023-05-08 14:10:00,69.27,69.28,69.22,69.25,6461.0,63.9702,63.9794,63.924,63.9517,6461.0
2023-05-08 14:15:00,69.24,69.27,69.21,69.21,5738.0,63.9425,63.9702,63.9148,63.9148,5738.0
2023-05-08 14:20:00,69.22,69.32,69.22,69.31,8564.0,63.924,64.0164,63.924,64.0071,8564.0
2023-05-08 14:25:00,69.3,69.35,69.28,69.34,9052.0,63.9979,64.0441,63.9794,64.0348,9052.0
2023-05-08 14:30:00,69.35,69.4,69.31,69.33,11518.0,64.0441,64.0902,64.0071,64.0256,11518.0
2023-05-08 14:35:00,69.34,69.34,69.26,69.26,5628.0,64.0348,64.0348,63.9609,63.9609,5628.0
2023-05-08 14:40:00,69.22,69.26,69.19,69.21,8376.0,63.924,63.9609,63.8963,63.9148,8376.0
2023-05-08 14:45:00,69.22,69.28,69.18,69.28,6727.0,63.924,63.9794,63.8871,63.9794,6727.0
2023-05-08 14:50:00,69.28,69.29,69.23,69.25,9527.0,63.9794,63.9887,63.9332,63.9517,9527.0
2023-05-08 14:55:00,69.25,69.29,69.24,69.27,11374.0,63.9517,63.9887,63.9425,63.9702,11374.0
2023-05-08 15:00:00,69.28,69.3,69.25,69.26,13587.0,63.9794,63.9979,63.9517,63.9609,13587.0
2023-05-08 15:05:00,69.26,69.28,69.22,69.26,17867.0,63.9609,63.9794,63.924,63.9609,17867.0
2023-05-08 15:10:00,69.27,69.27,69.19,69.2,23795.0,63.9702,63.9702,63.8963,63.9055,23795.0
2023-05-08 15:15:00,69.22,69.3,69.18,69.3,23893.0,63.924,63.9979,63.8871,63.9979,23893.0
2023-05-08 15:20:00,69.29,69.32,69.25,69.31,12132.0,63.9887,64.0164,63.9517,64.0071,12132.0
2023-05-08 15:25:00,69.3,69.33,69.27,69.32,17824.0,63.9979,64.0256,63.9702,64.0164,17824.0
2023-05-08 15:30:00,69.32,69.37,69.31,69.37,24153.0,64.0164,64.0625,64.0071,64.0625,24153.0
2023-05-08 15:35:00,69.37,69.39,69.33,69.35,25496.0,64.0625,64.081,64.0256,64.0441,25496.0
2023-05-08 15:40:00,69.35,69.41,69.32,69.39,31514.0,64.0441,64.0995,64.0164,64.081,31514.0
2023-05-08 15:45:00,69.39,69.42,69.36,69.39,26902.0,64.081,64.1087,64.0533,64.081,26902.0
2023-05-08 15:50:00,69.39,69.39,69.3,69.32,59692.0,64.081,64.081,63.9979,64.0164,59692.0
2023-05-08 15:55:00,69.31,69.36,69.25,69.33,129727.0,64.0071,64.0533,63.9517,64.0256,129727.0
2023-05-09 09:30:00,69.03,69.23,68.93,69.2,77065.0,63.7485,63.9332,63.6562,63.9055,77065.0
2023-05-09 09:35:00,69.23,69.24,69.01,69.06,9866.0,63.9332,63.9425,63.7301,63.7763,9866.0
2023-05-09 09:40:00,69.04,69.07,68.9,68.93,17723.0,63.7578,63.7855,63.6285,63.6562,17723.0
2023-05-09 09:45:00,68.95,69.16,68.91,69.16,29465.0,63.6747,63.8686,63.6377,63.8686,29465.0
2023-05-09 09:50:00,69.17,69.21,68.97,69.0,14266.0,63.8778,63.9148,63.6931,63.7208,14266.0
2023-05-09 09:55:00,68.99,69.05,68.9,69.02,12605.0,63.7116,63.767,63.6285,63.7393,12605.0
2023-05-09 10:00:00,69.06,69.11,69.01,69.02,14025.0,63.7763,63.8224,63.7301,63.7393,14025.0
2023-05-09 10:05:00,69.01,69.06,68.91,68.91,10210.0,63.7301,63.7763,63.6377,63.6377,10210.0
2023-05-09 10:10:00,68.9,69.08,68.88,69.0,10789.0,63.6285,63.7947,63.61,63.7208,10789.0
2023-05-09 10:15:00,69.01,69.11,68.97,69.06,17734.0,63.7301,63.8224,63.6931,63.7763,17734.0
2023-05-09 10:20:00,69.06,69.06,68.9,68.98,12236.0,63.7763,63.7763,63.6285,63.7024,12236.0
2023-05-09 10:25:00,68.97,69.05,68.95,69.01,15182.0,63.6931,63.767,63.6747,63.7301,15182.0
2023-05-09 10:30:00,69.01,69.06,68.86,68.93,15720.0,63.7301,63.7763,63.5916,63.6562,15720.0
2023-05-09 10:35:00,68.93,68.96,68.81,68.85,15416.0,63.6562,63.6839,63.5454,63.5823,15416.0
2023-05-09 10:40:00,68.85,68.93,68.81,68.85,11744.0,63.5823,63.6562,63.5454,63.5823,11744.0
2023-05-09 10:45:00,68.85,68.85,68.73,68.8,10735.0,63.5823,63.5823,63.4715,63.5361,10735.0
2023-05-09 10:50:00,68.81,68.85,68.77,68.83,9079.0,63.5454,63.5823,63.5084,63.5638,9079.0
2023-05-09 10:55:00,68.84,68.88,68.83,68.87,15998.0,63.5731,63.61,63.5638,63.6008,15998.0
2023-05-09 11:00:00,68.87,68.92,68.81,68.84,9549.0,63.6008,63.647,63.5454,63.5731,9549.0
2023-05-09 11:05:00,68.84,68.92,68.82,68.91,10018.0,63.5731,63.647,63.5546,63.6377,10018.0
2023-05-09 11:10:00,68.92,68.98,68.92,68.97,10338.0,63.647,63.7024,63.647,63.6931,10338.0
2023-05-09 11:15:00,68.99,69.02,68.98,69.01,11056.0,63.7116,63.7393,63.7024,63.7301,11056.0
2023-05-09 11:20:00,69.02,69.03,68.94,68.95,8984.0,63.7393,63.7485,63.6654,63.6747,8984.0
2023-05-09 11:25:00,68.94,68.96,68.89,68.96,13050.0,63.6654,63.6839,63.6193,63.6839,13050.0
2023-05-09 11:30:00,68.97,69.05,68.95,69.03,11596.0,63.6931,63.767,63.6747,63.7485,11596.0
2023-05-09 11:35:00,69.04,69.04,68.98,69.02,14526.0,63.7578,63.7578,63.7024,63.7393,14526.0
2023-05-09 11:40:00,69.02,69.02,68.86,68.9,15127.0,63.7393,63.7393,63.5916,63.6285,15127.0
2023-05-09 11:45:00,68.91,68.93,68.86,68.88,6643.0,63.6377,63.6562,63.5916,63.61,6643.0
2023-05-09 11:50:00,68.88,68.93,68.84,68.9,8689.0,63.61,63.6562,63.5731,63.6285,8689.0
2023-05-09 11:55:00,68.9,68.91,68.85,68.86,21840.0,63.6285,63.6377,63.5823,63.5916,21840.0
2023-05-09 12:00:00,68.85,68.86,68.81,68.84,10950.0,63.5823,63.5916,63.5454,63.5731,10950.0
2023-05-09 12:05:00,68.83,68.87,68.83,68.83,6701.0,63.5638,63.6008,63.5638,63.5638,6701.0
2023-05-09 12:10:00,68.84,68.88,68.83,68.86,8605.0,63.5731,63.61,63.5638,63.5916,8605.0
2023-05-09 12:15:00,68.84,68.9,68.83,68.88,13541.0,63.5731,63.6285,63.5638,63.61,13541.0
2023-05-09 12:20:00,68.89,68.98,68.89,68.96,11134.0,63.6193,63.7024,63.6193,63.6839,11134.0
2023-05-09 12:25:00,68.97,69.01,68.96,68.97,8407.0,63.6931,63.7301,63.6839,63.6931,8407.0
2023-05-09 12:30:00,68.99,69.02,68.96,68.99,24355.0,63.7116,63.7393,63.6839,63.7116,24355.0
2023-05-09 12:35:00,69.0,69.01,68.91,68.92,8881.0,63.7208,63.7301,63.6377,63.647,8881.0
2023-05-09 12:40:00,68.91,68.96,68.9,68.92,10025.0,63.6377,63.6839,63.6285,63.647,10025.0
2023-05-09 12:45:00,68.92,68.94,68.87,68.91,18080.0,63.647,63.6654,63.6008,63.6377,18080.0
2023-05-09 12:50:00,68.91,68.98,68.9,68.96,9678.0,63.6377,63.7024,63.6285,63.6839,9678.0
2023-05-09 12:55:00,68.97,68.98,68.94,68.94,9230.0,63.6931,63.7024,63.6654,63.6654,9230.0
2023-05-09 13:00:00,68.95,68.97,68.93,68.95,13354.0,63.6747,63.6931,63.6562,63.6747,13354.0
2023-05-09 13:05:00,68.94,68.97,68.93,68.95,9558.0,63.6654,63.6931,63.6562,63.6747,9558.0
2023-05-09 13:10:00,68.94,68.94,68.9,68.91,6552.0,63.6654,63.6654,63.6285,63.6377,6552.0
2023-05-09 13:15:00,68.91,68.95,68.9,68.94,11044.0,63.6377,63.6747,63.6285,63.6654,11044.0
2023-05-09 13:20:00,68.94,69.0,68.92,68.98,7693.0,63.6654,63.7208,63.647,63.7024,7693.0
2023-05-09 13:25:00,68.95,68.97,68.93,68.95,7871.0,63.6747,63.6931,63.6562,63.6747,7871.0
2023-05-09 13:30:00,68.95,68.96,68.92,68.94,11307.0,63.6747,63.6839,63.647,63.6654,11307.0
2023-05-09 13:35:00,68.94,68.95,68.89,68.92,11783.0,63.6654,63.6747,63.6193,63.647,11783.0
2023-05-09 13:40:00,68.92,69.03,68.92,69.03,9136.0,63.647,63.7485,63.647,63.7485,9136.0
2023-05-09 13:45:00,69.03,69.05,69.0,69.05,11989.0,63.7485,63.767,63.7208,63.767,11989.0
2023-05-09 13:50:00,69.04,69.05,68.98,69.0,15193.0,63.7578,63.767,63.7024,63.7208,15193.0
2023-05-09 13:55:00,69.0,69.04,69.0,69.04,7352.0,63.7208,63.7578,63.7208,63.7578,7352.0
2023-05-09 14:00:00,69.04,69.08,69.0,69.01,18176.0,63.7578,63.7947,63.7208,63.7301,18176.0
2023-05-09 14:05:00,69.0,69.0,68.86,68.9,8311.0,63.7208,63.7208,63.5916,63.6285,8311.0
2023-05-09 14:10:00,68.89,68.97,68.87,68.97,8367.0,63.6193,63.6931,63.6008,63.6931,8367.0
2023-05-09 14:15:00,68.98,69.05,68.98,69.03,16931.0,63.7024,63.767,63.7024,63.7485,16931.0
2023-05-09 14:20:00,69.03,69.05,69.01,69.01,9044.0,63.7485,63.767,63.7301,63.7301,9044.0
2023-05-09 14:25:00,69.0,69.04,69.0,69.03,9276.0,63.7208,63.7578,63.7208,63.7485,9276.0
2023-05-09 14:30:00,69.03,69.07,69.01,69.07,10110.0,63.7485,63.7855,63.7301,63.7855,10110.0
2023-05-09 14:35:00,69.07,69.08,69.02,69.03,14601.0,63.7855,63.7947,63.7393,63.7485,14601.0
2023-05-09 14:40:00,69.03,69.07,69.01,69.06,12247.0,63.7485,63.7855,63.7301,63.7763,12247.0
2023-05-09 14:45:00,69.06,69.1,69.04,69.09,11929.0,63.7763,63.8132,63.7578,63.804,11929.0
2023-05-09 14:50:00,69.1,69.14,69.0,69.02,15135.0,63.8132,63.8501,63.7208,63.7393,15135.0
2023-05-09 14:55:00,69.02,69.05,69.01,69.04,13460.0,63.7393,63.767,63.7301,63.7578,13460.0
2023-05-09 15:00:00,69.04,69.11,69.04,69.11,9228.0,63.7578,63.8224,63.7578,63.8224,9228.0
2023-05-09 15:05:00,69.11,69.11,69.05,69.06,23754.0,63.8224,63.8224,63.767,63.7763,23754.0
2023-05-09 15:10:00,69.06,69.18,69.06,69.17,22092.0,63.7763,63.8871,63.7763,63.8778,22092.0
2023-05-09 15:15:00,69.16,69.24,69.14,69.15,11239.0,63.8686,63.9425,63.8501,63.8594,11239.0
2023-05-09 15:20:00,69.15,69.17,69.12,69.12,17043.0,63.8594,63.8778,63.8317,63.8317,17043.0
2023-05-09 15:25:00,69.13,69.18,69.08,69.17,17719.0,63.8409,63.8871,63.7947,63.8778,17719.0
2023-05-09 15:30:00,69.17,69.21,69.17,69.2,16337.0,63.8778,63.9148,63.8778,63.9055,16337.0
2023-05-09 15:35:00,69.2,69.24,69.19,69.21,28379.0,63.9055,63.9425,63.8963,63.9148,28379.0
2023-05-09 15:40:00,69.21,69.21,69.12,69.16,24810.0,63.9148,63.9148,63.8317,63.8686,24810.0
2023-05-09 15:45:00,69.16,69.22,69.13,69.2,28729.0,63.8686,63.924,63.8409,63.9055,28729.0
2023-05-09 15:50:00,69.19,69.19,69.12,69.14,76483.0,63.8963,63.8963,63.8317,63.8501,76483.0
2023-05-09 15:55:00,69.13,69.14,69.08,69.12,136762.0,63.8409,63.8501,63.7947,63.8317,136762.0
2023-05-10 09:30:00,69.43,69.64,69.32,69.52,27278.0,64.1179,64.3119,64.0164,64.2011,27278.0
2023-05-10 09:35:00,69.56,69.65,69.51,69.52,22057.0,64.238,64.3211,64.1918,64.2011,22057.0
2023-05-10 09:40:00,69.53,69.54,69.28,69.33,28292.0,64.2103,64.2195,63.9794,64.0256,28292.0
2023-05-10 09:45:00,69.32,69.39,69.2,69.25,38160.0,64.0164,64.081,63.9055,63.9517,38160.0
2023-05-10 09:50:00,69.25,69.44,69.2,69.37,40677.0,63.9517,64.1272,63.9055,64.0625,40677.0
2023-05-10 09:55:00,69.38,69.71,69.37,69.54,48416.0,64.0718,64.3765,64.0625,64.2195,48416.0
2023-05-10 10:00:00,69.55,69.61,69.47,69.6,15859.0,64.2288,64.2842,64.1549,64.2749,15859.0
2023-05-10 10:05:00,69.6,69.65,69.43,69.44,23407.0,64.2749,64.3211,64.1179,64.1272,23407.0
2023-05-10 10:10:00,69.39,69.5,69.37,69.42,13447.0,64.081,64.1826,64.0625,64.1087,13447.0
2023-05-10 10:15:00,69.42,69.48,69.26,69.3,37674.0,64.1087,64.1641,63.9609,63.9979,37674.0
2023-05-10 10:20:00,69.24,69.29,69.2,69.23,12775.0,63.9425,63.9887,63.9055,63.9332,12775.0
2023-05-10 10:25:00,69.22,69.26,69.17,69.19,16979.0,63.924,63.9609,63.8778,63.8963,16979.0
2023-05-10 10:30:00,69.19,69.25,69.14,69.16,17714.0,63.8963,63.9517,63.8501,63.8686,17714.0
2023-05-10 10:35:00,69.16,69.16,69.09,69.12,10412.0,63.8686,63.8686,63.804,63.8317,10412.0
2023-05-10 10:40:00,69.13,69.15,68.91,68.93,28550.0,63.8409,63.8594,63.6377,63.6562,28550.0
2023-05-10 10:45:00,68.93,69.04,68.85,68.95,24111.0,63.6562,63.7578,63.5823,63.6747,24111.0
2023-05-10 10:50:00,68.94,69.07,68.9,69.03,40248.0,63.6654,63.7855,63.6285,63.7485,40248.0
2023-05-10 10:55:00,69.01,69.09,68.98,69.06,62015.0,63.7301,63.804,63.7024,63.7763,62015.0
2023-05-10 11:00:00,69.06,69.19,69.04,69.13,14406.0,63.7763,63.8963,63.7578,63.8409,14406.0
2023-05-10 11:05:00,69.14,69.18,69.1,69.17,11442.0,63.8501,63.8871,63.8132,63.8778,11442.0
2023-05-10 11:10:00,69.17,69.23,69.13,69.2,10503.0,63.8778,63.9332,63.8409,63.9055,10503.0
2023-05-10 11:15:00,69.22,69.25,69.16,69.19,11370.0,63.924,63.9517,63.8686,63.8963,11370.0
2023-05-10 11:20:00,69.2,69.26,69.19,69.23,9163.0,63.9055,63.9609,63.8963,63.9332,9163.0
2023-05-10 11:25:00,69.2,69.21,69.14,69.16,7794.0,63.9055,63.9148,63.8501,63.8686,7794.0
2023-05-10 11:30:00,69.15,69.2,69.13,69.18,14650.0,63.8594,63.9055,63.8409,63.8871,14650.0
2023-05-10 11:35:00,69.17,69.23,69.17,69.2,5397.0,63.8778,63.9332,63.8778,63.9055,5397.0
2023-05-10 11:40:00,69.2,69.21,69.16,69.19,11653.0,63.9055,63.9148,63.8686,63.8963,11653.0
2023-05-10 11:45:00,69.18,69.18,69.13,69.15,8705.0,63.8871,63.8871,63.8409,63.8594,8705.0
2023-05-10 11:50:00,69.14,69.22,69.13,69.22,8586.0,63.8501,63.924,63.8409,63.924,8586.0
2023-05-10 11:55:00,69.22,69.23,69.17,69.19,25210.0,63.924,63.9332,63.8778,63.8963,25210.0
2023-05-10 12:00:00,69.19,69.22,69.09,69.09,13873.0,63.8963,63.924,63.804,63.804,13873.0
2023-05-10 12:05:00,69.09,69.12,69.03,69.09,8984.0,63.804,63.8317,63.7485,63.804,8984.0
2023-05-10 12:10:00,69.09,69.09,68.93,68.94,11650.0,63.804,63.804,63.6562,63.6654,11650.0
2023-05-10 12:15:00,68.92,69.0,68.92,69.0,8171.0,63.647,63.7208,63.647,63.7208,8171.0
2023-05-10 12:20:00,68.99,69.04,68.96,69.0,5986.0,63.7116,63.7578,63.6839,63.7208,5986.0
2023-05-10 12:25:00,69.0,69.04,68.94,68.96,10613.0,63.7208,63.7578,63.6654,63.6839,10613.0
2023-05-10 12:30:00,68.95,68.96,68.87,68.89,8315.0,63.6747,63.6839,63.6008,63.6193,8315.0
2023-05-10 12:35:00,68.89,68.9,68.86,68.86,20245.0,63.6193,63.6285,63.5916,63.5916,20245.0
2023-05-10 12:40:00,68.87,68.94,68.86,68.93,9443.0,63.6008,63.6654,63.5916,63.6562,9443.0
2023-05-10 12:45:00,68.92,68.97,68.91,68.93,9424.0,63.647,63.6931,63.6377,63.6562,9424.0
2023-05-10 12:50:00,68.93,68.96,68.86,68.91,11100.0,63.6562,63.6839,63.5916,63.6377,11100.0
2023-05-10 12:55:00,68.9,68.92,68.82,68.85,10746.0,63.6285,63.647,63.5546,63.5823,10746.0
2023-05-10 13:00:00,68.84,68.86,68.8,68.83,25559.0,63.5731,63.5916,63.5361,63.5638,25559.0
2023-05-10 13:05:00,68.81,68.85,68.73,68.73,23065.0,63.5454,63.5823,63.4715,63.4715,23065.0
2023-05-10 13:10:00,68.73,68.79,68.69,68.73,22345.0,63.4715,63.5269,63.4346,63.4715,22345.0
2023-05-10 13:15:00,68.74,68.76,68.7,68.75,24324.0,63.4807,63.4992,63.4438,63.49,24324.0
2023-05-10 13:20:00,68.75,68.83,68.72,68.79,9948.0,63.49,63.5638,63.4623,63.5269,9948.0
2023-05-10 13:25:00,68.8,68.8,68.7,68.72,16348.0,63.5361,63.5361,63.4438,63.4623,16348.0
2023-05-10 13:30:00,68.71,68.82,68.7,68.75,21368.0,63.453,63.5546,63.4438,63.49,21368.0
2023-05-10 13:35:00,68.75,68.79,68.73,68.74,22356.0,63.49,63.5269,63.4715,63.4807,22356.0
2023-05-10 13:40:00,68.73,68.78,68.73,68.78,11252.0,63.4715,63.5177,63.4715,63.5177,11252.0
2023-05-10 13:45:00,68.77,68.86,68.75,68.86,9240.0,63.5084,63.5916,63.49,63.5916,9240.0
2023-05-10 13:50:00,68.85,68.86,68.78,68.82,9670.0,63.5823,63.5916,63.5177,63.5546,9670.0
2023-05-10 13:55:00,68.8,68.83,68.78,68.8,8808.0,63.5361,63.5638,63.5177,63.5361,8808.0
2023-05-10 14:00:00,68.79,68.86,68.79,68.84,9130.0,63.5269,63.5916,63.5269,63.5731,9130.0
2023-05-10 14:05:00,68.84,68.89,68.83,68.87,12823.0,63.5731,63.6193,63.5638,63.6008,12823.0
2023-05-10 14:10:00,68.87,68.91,68.83,68.91,13840.0,63.6008,63.6377,63.5638,63.6377,13840.0
2023-05-10 14:15:00,68.91,68.94,68.88,68.89,16106.0,63.6377,63.6654,63.61,63.6193,16106.0
2023-05-10 14:20:00,68.89,68.94,68.87,68.88,20675.0,63.6193,63.6654,63.6008,63.61,20675.0
2023-05-10 14:25:00,68.88,68.88,68.8,68.82,13723.0,63.61,63.61,63.5361,63.5546,13723.0
2023-05-10 14:30:00,68.82,69.0,68.82,68.98,28590.0,63.5546,63.7208,63.5546,63.7024,28590.0
2023-05-10 14:35:00,68.98,69.05,68.98,69.03,28143.0,63.7024,63.767,63.7024,63.7485,28143.0
2023-05-10 14:40:00,69.04,69.11,69.01,69.09,12627.0,63.7578,63.8224,63.7301,63.804,12627.0
2023-05-10 14:45:00,69.1,69.13,69.03,69.05,14797.0,63.8132,63.8409,63.7485,63.767,14797.0
2023-05-10 14:50:00,69.05,69.1,69.05,69.06,9720.0,63.767,63.8132,63.767,63.7763,9720.0
2023-05-10 14:55:00,69.06,69.09,69.04,69.08,10930.0,63.7763,63.804,63.7578,63.7947,10930.0
2023-05-10 15:00:00,69.08,69.11,69.05,69.11,12250.0,63.7947,63.8224,63.767,63.8224,12250.0
2023-05-10 15:05:00,69.1,69.15,69.1,69.15,17015.0,63.8132,63.8594,63.8132,63.8594,17015.0
2023-05-10 15:10:00,69.15,69.17,69.1,69.12,23653.0,63.8594,63.8778,63.8132,63.8317,23653.0
2023-05-10 15:15:00,69.11,69.21,69.1,69.21,22256.0,63.8224,63.9148,63.8132,63.9148,22256.0
2023-05-10 15:20:00,69.21,69.32,69.2,69.3,32175.0,63.9148,64.0164,63.9055,63.9979,32175.0
2023-05-10 15:25:00,69.3,69.37,69.29,69.31,29428.0,63.9979,64.0625,63.9887,64.0071,29428.0
2023-05-10 15:30:00,69.3,69.43,69.28,69.4,44459.0,63.9979,64.1179,63.9794,64.0902,44459.0
2023-05-10 15:35:00,69.39,69.39,69.32,69.36,41870.0,64.081,64.081,64.0164,64.0533,41870.0
2023-05-10 15:40:00,69.36,69.37,69.3,69.31,38511.0,64.0533,64.0625,63.9979,64.0071,38511.0
2023-05-10 15:45:00,69.3,69.39,69.27,69.39,46976.0,63.9979,64.081,63.9702,64.081,46976.0
2023-05-10 15:50:00,69.38,69.38,69.23,69.28,117058.0,64.0718,64.0718,63.9332,63.9794,117058.0
2023-05-10 15:55:00,69.28,69.34,69.18,69.32,234837.0,63.9794,64.0348,63.8871,64.0164,234837.0
2023-05-11 09:30:00,69.06,69.37,68.99,69.35,39611.0,63.7763,64.0625,63.7116,64.0441,39611.0
2023-05-11 09:35:00,69.32,69.41,69.21,69.21,12763.0,64.0164,64.0995,63.9148,63.9148,12763.0
2023-05-11 09:40:00,69.22,69.22,69.06,69.06,15309.0,63.924,63.924,63.7763,63.7763,15309.0
2023-05-11 09:45:00,69.07,69.09,68.87,68.87,20429.0,63.7855,63.804,63.6008,63.6008,20429.0
2023-05-11 09:50:00,68.87,68.9,68.55,68.55,14807.0,63.6008,63.6285,63.3053,63.3053,14807.0
2023-05-11 09:55:00,68.53,68.57,68.45,68.52,15246.0,63.2868,63.3237,63.2129,63.2776,15246.0
2023-05-11 10:00:00,68.51,68.54,68.37,68.47,20680.0,63.2683,63.296,63.139,63.2314,20680.0
2023-05-11 10:05:00,68.47,68.63,68.47,68.61,9454.0,63.2314,63.3791,63.2314,63.3607,9454.0
2023-05-11 10:10:00,68.63,68.64,68.49,68.61,13881.0,63.3791,63.3884,63.2499,63.3607,13881.0
2023-05-11 10:15:00,68.6,68.69,68.54,68.55,12879.0,63.3514,63.4346,63.296,63.3053,12879.0
2023-05-11 10:20:00,68.54,68.67,68.54,68.67,17475.0,63.296,63.4161,63.296,63.4161,17475.0
2023-05-11 10:25:00,68.67,68.76,68.64,68.73,10244.0,63.4161,63.4992,63.3884,63.4715,10244.0
2023-05-11 10:30:00,68.72,68.81,68.71,68.76,10297.0,63.4623,63.5454,63.453,63.4992,10297.0
2023-05-11 10:35:00,68.75,68.8,68.71,68.72,18505.0,63.49,63.5361,63.453,63.4623,18505.0
2023-05-11 10:40:00,68.72,68.8,68.72,68.77,19049.0,63.4623,63.5361,63.4623,63.5084,19049.0
2023-05-11 10:45:00,68.77,68.82,68.75,68.82,21881.0,63.5084,63.5546,63.49,63.5546,21881.0
2023-05-11 10:50:00,68.83,68.85,68.75,68.75,17057.0,63.5638,63.5823,63.49,63.49,17057.0
2023-05-11 10:55:00,68.77,68.8,68.73,68.78,24094.0,63.5084,63.5361,63.4715,63.5177,24094.0
2023-05-11 11:00:00,68.79,68.8,68.67,68.67,16150.0,63.5269,63.5361,63.4161,63.4161,16150.0
2023-05-11 11:05:00,68.65,68.68,68.57,68.68,16493.0,63.3976,63.4253,63.3237,63.4253,16493.0
2023-05-11 11:10:00,68.67,68.72,68.65,68.66,7034.0,63.4161,63.4623,63.3976,63.4069,7034.0
2023-05-11 11:15:00,68.66,68.69,68.63,68.68,10461.0,63.4069,63.4346,63.3791,63.4253,10461.0
2023-05-11 11:20:00,68.69,68.69,68.59,68.6,12307.0,63.4346,63.4346,63.3422,63.3514,12307.0
2023-05-11 11:25:00,68.6,68.63,68.56,68.58,15459.0,63.3514,63.3791,63.3145,63.333,15459.0
2023-05-11 11:30:00,68.59,68.67,68.58,68.58,21532.0,63.3422,63.4161,63.333,63.333,21532.0
2023-05-11 11:35:00,68.59,68.66,68.56,68.57,16783.0,63.3422,63.4069,63.3145,63.3237,16783.0
2023-05-11 11:40:00,68.57,68.74,68.57,68.7,14843.0,63.3237,63.4807,63.3237,63.4438,14843.0
2023-05-11 11:45:00,68.7,68.8,68.7,68.8,14907.0,63.4438,63.5361,63.4438,63.5361,14907.0
2023-05-11 11:50:00,68.81,68.93,68.8,68.91,9337.0,63.5454,63.6562,63.5361,63.6377,9337.0
2023-05-11 11:55:00,68.92,68.92,68.77,68.77,22519.0,63.647,63.647,63.5084,63.5084,22519.0
2023-05-11 12:00:00,68.78,68.78,68.7,68.75,32821.0,63.5177,63.5177,63.4438,63.49,32821.0
2023-05-11 12:05:00,68.75,68.93,68.72,68.92,29802.0,63.49,63.6562,63.4623,63.647,29802.0
2023-05-11 12:10:00,68.92,68.93,68.81,68.83,25051.0,63.647,63.6562,63.5454,63.5638,25051.0
2023-05-11 12:15:00,68.82,68.82,68.72,68.78,75910.0,63.5546,63.5546,63.4623,63.5177,75910.0
2023-05-11 12:20:00,68.78,68.91,68.77,68.89,81964.0,63.5177,63.6377,63.5084,63.6193,81964.0
2023-05-11 12:25:00,68.89,68.91,68.84,68.87,44275.0,63.6193,63.6377,63.5731,63.6008,44275.0
2023-05-11 12:30:00,68.87,68.87,68.81,68.82,17312.0,63.6008,63.6008,63.5454,63.5546,17312.0
2023-05-11 12:35:00,68.81,68.88,68.81,68.83,20669.0,63.5454,63.61,63.5454,63.5638,20669.0
2023-05-11 12:40:00,68.82,68.85,68.79,68.79,8498.0,63.5546,63.5823,63.5269,63.5269,8498.0
2023-05-11 12:45:00,68.8,68.86,68.79,68.86,6745.0,63.5361,63.5916,63.5269,63.5916,6745.0
2023-05-11 12:50:00,68.87,68.88,68.78,68.79,7400.0,63.6008,63.61,63.5177,63.5269,7400.0
2023-05-11 12:55:00,68.79,68.81,68.75,68.79,7219.0,63.5269,63.5454,63.49,63.5269,7219.0
2023-05-11 13:00:00,68.81,68.82,68.75,68.76,7511.0,63.5454,63.5546,63.49,63.4992,7511.0
2023-05-11 13:05:00,68.76,68.77,68.72,68.72,5556.0,63.4992,63.5084,63.4623,63.4623,5556.0
2023-05-11 13:10:00,68.71,68.76,68.71,68.73,8998.0,63.453,63.4992,63.453,63.4715,8998.0
2023-05-11 13:15:00,68.72,68.78,68.72,68.76,10143.0,63.4623,63.5177,63.4623,63.4992,10143.0
2023-05-11 13:20:00,68.76,68.78,68.68,68.69,8075.0,63.4992,63.5177,63.4253,63.4346,8075.0
2023-05-11 13:25:00,68.69,68.69,68.64,68.66,5071.0,63.4346,63.4346,63.3884,63.4069,5071.0
2023-05-11 13:30:00,68.65,68.67,68.59,68.6,11018.0,63.3976,63.4161,63.3422,63.3514,11018.0
2023-05-11 13:35:00,68.59,68.69,68.58,68.69,30711.0,63.3422,63.4346,63.333,63.4346,30711.0
2023-05-11 13:40:00,68.69,68.7,68.51,68.51,24616.0,63.4346,63.4438,63.2683,63.2683,24616.0
2023-05-11 13:45:00,68.5,68.5,68.39,68.46,16849.0,63.2591,63.2591,63.1575,63.2222,16849.0
2023-05-11 13:50:00,68.45,68.52,68.44,68.52,10755.0,63.2129,63.2776,63.2037,63.2776,10755.0
2023-05-11 13:55:00,68.52,68.55,68.5,68.55,17012.0,63.2776,63.3053,63.2591,63.3053,17012.0
2023-05-11 14:00:00,68.55,68.57,68.44,68.46,19801.0,63.3053,63.3237,63.2037,63.2222,19801.0
2023-05-11 14:05:00,68.45,68.48,68.39,68.4,12751.0,63.2129,63.2406,63.1575,63.1667,12751.0
2023-05-11 14:10:00,68.4,68.4,68.34,68.37,11757.0,63.1667,63.1667,63.1113,63.139,11757.0
2023-05-11 14:15:00,68.37,68.38,68.34,68.36,13332.0,63.139,63.1483,63.1113,63.1298,13332.0
2023-05-11 14:20:00,68.34,68.43,68.31,68.43,21714.0,63.1113,63.1945,63.0836,63.1945,21714.0
2023-05-11 14:25:00,68.44,68.5,68.43,68.48,6903.0,63.2037,63.2591,63.1945,63.2406,6903.0
2023-05-11 14:30:00,68.48,68.49,68.4,68.46,13299.0,63.2406,63.2499,63.1667,63.2222,13299.0
2023-05-11 14:35:00,68.47,68.47,68.41,68.42,12044.0,63.2314,63.2314,63.176,63.1852,12044.0
2023-05-11 14:40:00,68.44,68.51,68.44,68.49,22009.0,63.2037,63.2683,63.2037,63.2499,22009.0
2023-05-11 14:45:00,68.5,68.5,68.44,68.46,12526.0,63.2591,63.2591,63.2037,63.2222,12526.0
2023-05-11 14:50:00,68.45,68.47,68.4,68.41,17034.0,63.2129,63.2314,63.1667,63.176,17034.0
2023-05-11 14:55:00,68.42,68.42,68.36,68.39,20938.0,63.1852,63.1852,63.1298,63.1575,20938.0
2023-05-11 15:00:00,68.39,68.46,68.38,68.45,28726.0,63.1575,63.2222,63.1483,63.2129,28726.0
2023-05-11 15:05:00,68.46,68.5,68.45,68.5,27321.0,63.2222,63.2591,63.2129,63.2591,27321.0
2023-05-11 15:10:00,68.5,68.57,68.49,68.56,18820.0,63.2591,63.3237,63.2499,63.3145,18820.0
2023-05-11 15:15:00,68.55,68.55,68.48,68.52,23861.0,63.3053,63.3053,63.2406,63.2776,23861.0
2023-05-11 15:20:00,68.51,68.51,68.37,68.41,36682.0,63.2683,63.2683,63.139,63.176,36682.0
2023-05-11 15:25:00,68.41,68.48,68.38,68.48,43055.0,63.176,63.2406,63.1483,63.2406,43055.0
2023-05-11 15:30:00,68.47,68.5,68.44,68.5,36059.0,63.2314,63.2591,63.2037,63.2591,36059.0
2023-05-11 15:35:00,68.5,68.51,68.45,68.5,37309.0,63.2591,63.2683,63.2129,63.2591,37309.0
2023-05-11 15:40:00,68.5,68.54,68.42,68.54,54159.0,63.2591,63.296,63.1852,63.296,54159.0
2023-05-11 15:45:00,68.53,68.67,68.52,68.67,41889.0,63.2868,63.4161,63.2776,63.4161,41889.0
2023-05-11 15:50:00,68.66,68.67,68.57,68.65,137627.0,63.4069,63.4161,63.3237,63.3976,137627.0
2023-05-11 15:55:00,68.64,68.66,68.57,68.63,218167.0,63.3884,63.4069,63.3237,63.3791,218167.0
2023-05-12 09:30:00,68.87,69.21,68.87,69.14,36713.0,63.6008,63.9148,63.6008,63.8501,36713.0
2023-05-12 09:35:00,69.16,69.38,69.16,69.34,18929.0,63.8686,64.0718,63.8686,64.0348,18929.0
2023-05-12 09:40:00,69.36,69.39,69.16,69.17,24296.0,64.0533,64.081,63.8686,63.8778,24296.0
2023-05-12 09:45:00,69.18,69.35,69.18,69.26,24862.0,63.8871,64.0441,63.8871,63.9609,24862.0
2023-05-12 09:50:00,69.26,69.27,69.04,69.04,31730.0,63.9609,63.9702,63.7578,63.7578,31730.0
2023-05-12 09:55:00,69.04,69.13,69.02,69.06,11682.0,63.7578,63.8409,63.7393,63.7763,11682.0
2023-05-12 10:00:00,68.98,69.05,68.94,68.97,16037.0,63.7024,63.767,63.6654,63.6931,16037.0
2023-05-12 10:05:00,68.99,69.15,68.99,69.15,19798.0,63.7116,63.8594,63.7116,63.8594,19798.0
2023-05-12 10:10:00,69.16,69.18,69.07,69.09,9700.0,63.8686,63.8871,63.7855,63.804,9700.0
2023-05-12 10:15:00,69.08,69.16,69.07,69.15,6556.0,63.7947,63.8686,63.7855,63.8594,6556.0
2023-05-12 10:20:00,69.14,69.17,69.1,69.14,7164.0,63.8501,63.8778,63.8132,63.8501,7164.0
2023-05-12 10:25:00,69.13,69.17,69.08,69.12,4740.0,63.8409,63.8778,63.7947,63.8317,4740.0
2023-05-12 10:30:00,69.11,69.11,69.01,69.03,7134.0,63.8224,63.8224,63.7301,63.7485,7134.0
2023-05-12 10:35:00,69.04,69.05,68.93,68.98,8184.0,63.7578,63.767,63.6562,63.7024,8184.0
2023-05-12 10:40:00,68.98,68.98,68.92,68.93,7364.0,63.7024,63.7024,63.647,63.6562,7364.0
2023-05-12 10:45:00,68.92,69.04,68.9,68.99,14624.0,63.647,63.7578,63.6285,63.7116,14624.0
2023-05-12 10:50:00,68.98,69.05,68.96,68.98,6795.0,63.7024,63.767,63.6839,63.7024,6795.0
2023-05-12 10:55:00,68.97,68.98,68.89,68.95,32328.0,63.6931,63.7024,63.6193,63.6747,32328.0
2023-05-12 11:00:00,68.92,68.94,68.81,68.81,13617.0,63.647,63.6654,63.5454,63.5454,13617.0
2023-05-12 11:05:00,68.81,68.89,68.74,68.89,12316.0,63.5454,63.6193,63.4807,63.6193,12316.0
2023-05-12 11:10:00,68.9,68.9,68.73,68.75,33423.0,63.6285,63.6285,63.4715,63.49,33423.0
2023-05-12 11:15:00,68.72,68.74,68.67,68.72,14838.0,63.4623,63.4807,63.4161,63.4623,14838.0
2023-05-12 11:20:00,68.73,68.74,68.61,68.64,11732.0,63.4715,63.4807,63.3607,63.3884,11732.0
2023-05-12 11:25:00,68.63,68.63,68.58,68.61,10268.0,63.3791,63.3791,63.333,63.3607,10268.0
2023-05-12 11:30:00,68.61,68.66,68.57,68.66,9379.0,63.3607,63.4069,63.3237,63.4069,9379.0
2023-05-12 11:35:00,68.65,68.75,68.65,68.74,8797.0,63.3976,63.49,63.3976,63.4807,8797.0
2023-05-12 11:40:00,68.73,68.75,68.66,68.67,12001.0,63.4715,63.49,63.4069,63.4161,12001.0
2023-05-12 11:45:00,68.65,68.68,68.63,68.67,7472.0,63.3976,63.4253,63.3791,63.4161,7472.0
2023-05-12 11:50:00,68.69,68.74,68.69,68.73,4113.0,63.4346,63.4807,63.4346,63.4715,4113.0
2023-05-12 11:55:00,68.72,68.79,68.7,68.78,11415.0,63.4623,63.5269,63.4438,63.5177,11415.0
2023-05-12 12:00:00,68.8,68.82,68.71,68.73,18755.0,63.5361,63.5546,63.453,63.4715,18755.0
2023-05-12 12:05:00,68.73,68.76,68.69,68.69,6635.0,63.4715,63.4992,63.4346,63.4346,6635.0
2023-05-12 12:10:00,68.7,68.7,68.56,68.57,11756.0,63.4438,63.4438,63.3145,63.3237,11756.0
2023-05-12 12:15:00,68.58,68.64,68.54,68.61,10656.0,63.333,63.3884,63.296,63.3607,10656.0
2023-05-12 12:20:00,68.63,68.64,68.55,68.63,11936.0,63.3791,63.3884,63.3053,63.3791,11936.0
2023-05-12 12:25:00,68.64,68.69,68.62,68.69,8234.0,63.3884,63.4346,63.3699,63.4346,8234.0
2023-05-12 12:30:00,68.69,68.79,68.69,68.78,6946.0,63.4346,63.5269,63.4346,63.5177,6946.0
2023-05-12 12:35:00,68.78,68.8,68.75,68.79,8222.0,63.5177,63.5361,63.49,63.5269,8222.0
2023-05-12 12:40:00,68.8,68.8,68.66,68.66,9981.0,63.5361,63.5361,63.4069,63.4069,9981.0
2023-05-12 12:45:00,68.65,68.69,68.63,68.67,7174.0,63.3976,63.4346,63.3791,63.4161,7174.0
2023-05-12 12:50:00,68.68,68.72,68.67,68.69,8050.0,63.4253,63.4623,63.4161,63.4346,8050.0
2023-05-12 12:55:00,68.7,68.72,68.67,68.71,9511.0,63.4438,63.4623,63.4161,63.453,9511.0
2023-05-12 13:00:00,68.71,68.77,68.66,68.77,9333.0,63.453,63.5084,63.4069,63.5084,9333.0
2023-05-12 13:05:00,68.79,68.87,68.79,68.83,14976.0,63.5269,63.6008,63.5269,63.5638,14976.0
2023-05-12 13:10:00,68.83,68.86,68.79,68.84,8672.0,63.5638,63.5916,63.5269,63.5731,8672.0
2023-05-12 13:15:00,68.83,68.83,68.66,68.68,10300.0,63.5638,63.5638,63.4069,63.4253,10300.0
2023-05-12 13:20:00,68.68,68.79,68.68,68.77,8634.0,63.4253,63.5269,63.4253,63.5084,8634.0
2023-05-12 13:25:00,68.78,68.79,68.72,68.76,9872.0,63.5177,63.5269,63.4623,63.4992,9872.0
2023-05-12 13:30:00,68.75,68.77,68.71,68.75,19662.0,63.49,63.5084,63.453,63.49,19662.0
2023-05-12 13:35:00,68.75,68.79,68.73,68.75,15709.0,63.49,63.5269,63.4715,63.49,15709.0
2023-05-12 13:40:00,68.75,68.81,68.75,68.78,9402.0,63.49,63.5454,63.49,63.5177,9402.0
2023-05-12 13:45:00,68.77,68.79,68.62,68.67,10064.0,63.5084,63.5269,63.3699,63.4161,10064.0
2023-05-12 13:50:00,68.66,68.66,68.57,68.62,10180.0,63.4069,63.4069,63.3237,63.3699,10180.0
2023-05-12 13:55:00,68.62,68.65,68.61,68.64,11419.0,63.3699,63.3976,63.3607,63.3884,11419.0
2023-05-12 14:00:00,68.64,68.74,68.61,68.7,13720.0,63.3884,63.4807,63.3607,63.4438,13720.0
2023-05-12 14:05:00,68.71,68.71,68.58,68.59,12309.0,63.453,63.453,63.333,63.3422,12309.0
2023-05-12 14:10:00,68.59,68.61,68.53,68.53,12503.0,63.3422,63.3607,63.2868,63.2868,12503.0
2023-05-12 14:15:00,68.54,68.63,68.54,68.6,16125.0,63.296,63.3791,63.296,63.3514,16125.0
2023-05-12 14:20:00,68.59,68.63,68.56,68.63,14972.0,63.3422,63.3791,63.3145,63.3791,14972.0
2023-05-12 14:25:00,68.63,68.72,68.63,68.66,18678.0,63.3791,63.4623,63.3791,63.4069,18678.0
2023-05-12 14:30:00,68.65,68.66,68.58,68.65,25806.0,63.3976,63.4069,63.333,63.3976,25806.0
2023-05-12 14:35:00,68.65,68.66,68.56,68.58,19936.0,63.3976,63.4069,63.3145,63.333,19936.0
2023-05-12 14:40:00,68.57,68.65,68.57,68.64,10033.0,63.3237,63.3976,63.3237,63.3884,10033.0
2023-05-12 14:45:00,68.65,68.71,68.64,68.7,19764.0,63.3976,63.453,63.3884,63.4438,19764.0
2023-05-12 14:50:00,68.7,68.75,68.67,68.74,10870.0,63.4438,63.49,63.4161,63.4807,10870.0
2023-05-12 14:55:00,68.75,68.82,68.75,68.81,19480.0,63.49,63.5546,63.49,63.5454,19480.0
2023-05-12 15:00:00,68.81,68.86,68.78,68.85,16197.0,63.5454,63.5916,63.5177,63.5823,16197.0
2023-05-12 15:05:00,68.86,68.86,68.8,68.8,13933.0,63.5916,63.5916,63.5361,63.5361,13933.0
2023-05-12 15:10:00,68.79,68.81,68.71,68.72,21250.0,63.5269,63.5454,63.453,63.4623,21250.0
2023-05-12 15:15:00,68.7,68.75,68.7,68.72,21402.0,63.4438,63.49,63.4438,63.4623,21402.0
2023-05-12 15:20:00,68.73,68.78,68.72,68.75,17204.0,63.4715,63.5177,63.4623,63.49,17204.0
2023-05-12 15:25:00,68.76,68.78,68.7,68.73,24022.0,63.4992,63.5177,63.4438,63.4715,24022.0
2023-05-12 15:30:00,68.74,68.84,68.71,68.81,25381.0,63.4807,63.5731,63.453,63.5454,25381.0
2023-05-12 15:35:00,68.82,68.85,68.75,68.83,31583.0,63.5546,63.5823,63.49,63.5638,31583.0
2023-05-12 15:40:00,68.82,68.87,68.79,68.85,35222.0,63.5546,63.6008,63.5269,63.5823,35222.0
2023-05-12 15:45:00,68.86,68.88,68.81,68.87,53437.0,63.5916,63.61,63.5454,63.6008,53437.0
2023-05-12 15:50:00,68.86,68.94,68.81,68.94,85386.0,63.5916,63.6654,63.5454,63.6654,85386.0
2023-05-12 15:55:00,68.94,68.94,68.84,68.9,205415.0,63.6654,63.6654,63.5731,63.6285,205415.0
2023-05-15 09:30:00,69.01,69.14,68.69,68.72,27200.0,63.7301,63.8501,63.4346,63.4623,27200.0
2023-05-15 09:35:00,68.7,68.74,68.37,68.54,10028.0,63.4438,63.4807,63.139,63.296,10028.0
2023-05-15 09:40:00,68.53,68.62,68.18,68.24,15514.0,63.2868,63.3699,62.9636,63.019,15514.0
2023-05-15 09:45:00,68.27,68.31,67.99,68.0,15785.0,63.0467,63.0836,62.7881,62.7974,15785.0
2023-05-15 09:50:00,67.96,68.02,67.76,67.78,10679.0,62.7604,62.8158,62.5757,62.5942,10679.0
2023-05-15 09:55:00,67.78,67.78,67.61,67.72,9744.0,62.5942,62.5942,62.4372,62.5388,9744.0
2023-05-15 10:00:00,67.75,67.83,67.74,67.78,7815.0,62.5665,62.6404,62.5572,62.5942,7815.0
2023-05-15 10:05:00,67.79,67.98,67.79,67.8,14018.0,62.6034,62.7789,62.6034,62.6127,14018.0
2023-05-15 10:10:00,67.78,67.82,67.68,67.72,8727.0,62.5942,62.6311,62.5018,62.5388,8727.0
2023-05-15 10:15:00,67.7,67.79,67.67,67.79,5898.0,62.5203,62.6034,62.4926,62.6034,5898.0
2023-05-15 10:20:00,67.84,67.93,67.78,67.89,6891.0,62.6496,62.7327,62.5942,62.6958,6891.0
2023-05-15 10:25:00,67.91,68.02,67.89,67.97,8299.0,62.7142,62.8158,62.6958,62.7696,8299.0
2023-05-15 10:30:00,68.0,68.03,67.94,67.95,8228.0,62.7974,62.8251,62.7419,62.7512,8228.0
2023-05-15 10:35:00,67.92,67.97,67.89,67.92,9880.0,62.7235,62.7696,62.6958,62.7235,9880.0
2023-05-15 10:40:00,67.94,67.96,67.85,67.96,10382.0,62.7419,62.7604,62.6588,62.7604,10382.0
2023-05-15 10:45:00,67.97,67.99,67.82,67.84,6725.0,62.7696,62.7881,62.6311,62.6496,6725.0
2023-05-15 10:50:00,67.83,67.92,67.79,67.88,4883.0,62.6404,62.7235,62.6034,62.6865,4883.0
2023-05-15 10:55:00,67.88,67.88,67.73,67.8,10612.0,62.6865,62.6865,62.548,62.6127,10612.0
2023-05-15 11:00:00,67.77,67.82,67.66,67.66,10354.0,62.5849,62.6311,62.4834,62.4834,10354.0
2023-05-15 11:05:00,67.67,67.68,67.51,67.51,7253.0,62.4926,62.5018,62.3448,62.3448,7253.0
2023-05-15 11:10:00,67.52,67.54,67.5,67.54,6754.0,62.3541,62.3725,62.3356,62.3725,6754.0
2023-05-15 11:15:00,67.56,67.63,67.52,67.61,11260.0,62.391,62.4557,62.3541,62.4372,11260.0
2023-05-15 11:20:00,67.62,67.67,67.54,67.54,30034.0,62.4464,62.4926,62.3725,62.3725,30034.0
2023-05-15 11:25:00,67.54,67.54,67.44,67.49,9215.0,62.3725,62.3725,62.2802,62.3264,9215.0
2023-05-15 11:30:00,67.49,67.57,67.49,67.54,18176.0,62.3264,62.4002,62.3264,62.3725,18176.0
2023-05-15 11:35:00,67.54,67.58,67.52,67.53,8852.0,62.3725,62.4095,62.3541,62.3633,8852.0
2023-05-15 11:40:00,67.53,67.56,67.47,67.49,8154.0,62.3633,62.391,62.3079,62.3264,8154.0
2023-05-15 11:45:00,67.47,67.57,67.46,67.57,7101.0,62.3079,62.4002,62.2987,62.4002,7101.0
2023-05-15 11:50:00,67.58,67.69,67.57,67.63,21922.0,62.4095,62.5111,62.4002,62.4557,21922.0
2023-05-15 11:55:00,67.65,67.76,67.65,67.73,6691.0,62.4741,62.5757,62.4741,62.548,6691.0
2023-05-15 12:00:00,67.73,67.73,67.55,67.57,8204.0,62.548,62.548,62.3818,62.4002,8204.0
2023-05-15 12:05:00,67.57,67.64,67.56,67.64,6551.0,62.4002,62.4649,62.391,62.4649,6551.0
2023-05-15 12:10:00,67.63,67.68,67.63,67.68,5569.0,62.4557,62.5018,62.4557,62.5018,5569.0
2023-05-15 12:15:00,67.68,67.69,67.61,67.69,6876.0,62.5018,62.5111,62.4372,62.5111,6876.0
2023-05-15 12:20:00,67.69,67.69,67.64,67.68,6868.0,62.5111,62.5111,62.4649,62.5018,6868.0
2023-05-15 12:25:00,67.67,67.8,67.66,67.78,6610.0,62.4926,62.6127,62.4834,62.5942,6610.0
2023-05-15 12:30:00,67.81,67.9,67.81,67.87,8643.0,62.6219,62.705,62.6219,62.6773,8643.0
2023-05-15 12:35:00,67.88,67.9,67.85,67.88,2896.0,62.6865,62.705,62.6588,62.6865,2896.0
2023-05-15 12:40:00,67.89,67.94,67.88,67.94,7729.0,62.6958,62.7419,62.6865,62.7419,7729.0
2023-05-15 12:45:00,67.98,68.03,67.96,67.98,7409.0,62.7789,62.8251,62.7604,62.7789,7409.0
2023-05-15 12:50:00,67.99,68.01,67.96,67.97,11213.0,62.7881,62.8066,62.7604,62.7696,11213.0
2023-05-15 12:55:00,67.98,68.01,67.96,68.0,9168.0,62.7789,62.8066,62.7604,62.7974,9168.0
2023-05-15 13:00:00,68.0,68.01,67.94,67.97,4331.0,62.7974,62.8066,62.7419,62.7696,4331.0
2023-05-15 13:05:00,67.98,68.0,67.93,67.99,4857.0,62.7789,62.7974,62.7327,62.7881,4857.0
2023-05-15 13:10:00,68.0,68.05,67.97,68.0,11628.0,62.7974,62.8435,62.7696,62.7974,11628.0
2023-05-15 13:15:00,68.01,68.02,67.94,67.94,5387.0,62.8066,62.8158,62.7419,62.7419,5387.0
2023-05-15 13:20:00,67.94,67.94,67.84,67.86,7973.0,62.7419,62.7419,62.6496,62.6681,7973.0
2023-05-15 13:25:00,67.87,67.89,67.73,67.76,12447.0,62.6773,62.6958,62.548,62.5757,12447.0
2023-05-15 13:30:00,67.73,67.75,67.68,67.73,8031.0,62.548,62.5665,62.5018,62.548,8031.0
2023-05-15 13:35:00,67.72,67.77,67.72,67.75,5322.0,62.5388,62.5849,62.5388,62.5665,5322.0
2023-05-15 13:40:00,67.75,67.76,67.69,67.69,5741.0,62.5665,62.5757,62.5111,62.5111,5741.0
2023-05-15 13:45:00,67.69,67.7,67.63,67.66,6109.0,62.5111,62.5203,62.4557,62.4834,6109.0
2023-05-15 13:50:00,67.64,67.69,67.6,67.69,8350.0,62.4649,62.5111,62.428,62.5111,8350.0
2023-05-15 13:55:00,67.67,67.75,67.63,67.72,5686.0,62.4926,62.5665,62.4557,62.5388,5686.0
2023-05-15 14:00:00,67.73,67.84,67.73,67.82,5630.0,62.548,62.6496,62.548,62.6311,5630.0
2023-05-15 14:05:00,67.81,67.88,67.81,67.86,3769.0,62.6219,62.6865,62.6219,62.6681,3769.0
2023-05-15 14:10:00,67.87,67.92,67.87,67.88,7695.0,62.6773,62.7235,62.6773,62.6865,7695.0
2023-05-15 14:15:00,67.88,67.88,67.74,67.79,14337.0,62.6865,62.6865,62.5572,62.6034,14337.0
2023-05-15 14:20:00,67.77,67.8,67.7,67.71,8967.0,62.5849,62.6127,62.5203,62.5295,8967.0
2023-05-15 14:25:00,67.7,67.74,67.64,67.69,7642.0,62.5203,62.5572,62.4649,62.5111,7642.0
2023-05-15 14:30:00,67.7,67.75,67.69,67.75,6512.0,62.5203,62.5665,62.5111,62.5665,6512.0
2023-05-15 14:35:00,67.75,67.86,67.75,67.86,5687.0,62.5665,62.6681,62.5665,62.6681,5687.0
2023-05-15 14:40:00,67.86,67.89,67.81,67.88,15963.0,62.6681,62.6958,62.6219,62.6865,15963.0
2023-05-15 14:45:00,67.88,67.9,67.85,67.9,23042.0,62.6865,62.705,62.6588,62.705,23042.0
2023-05-15 14:50:00,67.89,67.89,67.81,67.83,18503.0,62.6958,62.6958,62.6219,62.6404,18503.0
2023-05-15 14:55:00,67.82,67.83,67.78,67.79,16099.0,62.6311,62.6404,62.5942,62.6034,16099.0
2023-05-15 15:00:00,67.79,67.84,67.78,67.79,18578.0,62.6034,62.6496,62.5942,62.6034,18578.0
2023-05-15 15:05:00,67.81,67.88,67.81,67.87,12510.0,62.6219,62.6865,62.6219,62.6773,12510.0
2023-05-15 15:10:00,67.87,67.91,67.83,67.91,10313.0,62.6773,62.7142,62.6404,62.7142,10313.0
2023-05-15 15:15:00,67.92,67.99,67.92,67.97,9593.0,62.7235,62.7881,62.7235,62.7696,9593.0
2023-05-15 15:20:00,67.97,68.01,67.95,68.0,11740.0,62.7696,62.8066,62.7512,62.7974,11740.0
2023-05-15 15:25:00,68.0,68.03,67.96,67.98,15266.0,62.7974,62.8251,62.7604,62.7789,15266.0
2023-05-15 15:30:00,67.98,67.99,67.93,67.93,15842.0,62.7789,62.7881,62.7327,62.7327,15842.0
2023-05-15 15:35:00,67.93,68.04,67.91,68.01,20594.0,62.7327,62.8343,62.7142,62.8066,20594.0
2023-05-15 15:40:00,68.01,68.05,67.92,67.94,25606.0,62.8066,62.8435,62.7235,62.7419,25606.0
2023-05-15 15:45:00,67.95,68.0,67.91,67.91,43424.0,62.7512,62.7974,62.7142,62.7142,43424.0
2023-05-15 15:50:00,67.91,67.96,67.84,67.94,54368.0,62.7142,62.7604,62.6496,62.7419,54368.0
2023-05-15 15:55:00,67.94,67.94,67.84,67.91,114987.0,62.7419,62.7419,62.6496,62.7142,114987.0
2023-05-16 09:30:00,68.0,68.01,67.59,67.8,21050.0,62.7974,62.8066,62.4187,62.6127,21050.0
2023-05-16 09:35:00,67.81,68.04,67.8,67.92,18453.0,62.6219,62.8343,62.6127,62.7235,18453.0
2023-05-16 09:40:00,67.95,68.08,67.85,68.02,19569.0,62.7512,62.8712,62.6588,62.8158,19569.0
2023-05-16 09:45:00,68.03,68.04,67.79,67.94,18915.0,62.8251,62.8343,62.6034,62.7419,18915.0
2023-05-16 09:50:00,67.95,67.96,67.63,67.84,22462.0,62.7512,62.7604,62.4557,62.6496,22462.0
2023-05-16 09:55:00,67.84,67.9,67.67,67.7,6764.0,62.6496,62.705,62.4926,62.5203,6764.0
2023-05-16 10:00:00,67.67,67.71,67.6,67.64,10276.0,62.4926,62.5295,62.428,62.4649,10276.0
2023-05-16 10:05:00,67.67,67.81,67.58,67.63,15390.0,62.4926,62.6219,62.4095,62.4557,15390.0
2023-05-16 10:10:00,67.62,67.68,67.56,67.61,13849.0,62.4464,62.5018,62.391,62.4372,13849.0
2023-05-16 10:15:00,67.58,67.61,67.51,67.59,7686.0,62.4095,62.4372,62.3448,62.4187,7686.0
2023-05-16 10:20:00,67.59,67.61,67.51,67.52,6019.0,62.4187,62.4372,62.3448,62.3541,6019.0
2023-05-16 10:25:00,67.55,67.64,67.54,67.64,9208.0,62.3818,62.4649,62.3725,62.4649,9208.0
2023-05-16 10:30:00,67.65,67.68,67.49,67.49,14315.0,62.4741,62.5018,62.3264,62.3264,14315.0
2023-05-16 10:35:00,67.51,67.51,67.37,67.37,16918.0,62.3448,62.3448,62.2156,62.2156,16918.0
2023-05-16 10:40:00,67.37,67.37,67.22,67.33,16842.0,62.2156,62.2156,62.077,62.1786,16842.0
2023-05-16 10:45:00,67.3,67.3,67.15,67.16,8536.0,62.1509,62.1509,62.0124,62.0216,8536.0
2023-05-16 10:50:00,67.16,67.16,67.03,67.06,10703.0,62.0216,62.0216,61.9016,61.9293,10703.0
2023-05-16 10:55:00,67.06,67.08,66.99,67.0,10999.0,61.9293,61.9477,61.8646,61.8739,10999.0
2023-05-16 11:00:00,67.0,67.02,66.88,67.0,9927.0,61.8739,61.8923,61.763,61.8739,9927.0
2023-05-16 11:05:00,67.01,67.06,66.96,67.06,11708.0,61.8831,61.9293,61.8369,61.9293,11708.0
2023-05-16 11:10:00,67.04,67.13,66.99,67.01,13063.0,61.9108,61.9939,61.8646,61.8831,13063.0
2023-05-16 11:15:00,67.01,67.03,66.97,67.02,8323.0,61.8831,61.9016,61.8462,61.8923,8323.0
2023-05-16 11:20:00,67.06,67.13,67.03,67.13,12691.0,61.9293,61.9939,61.9016,61.9939,12691.0
2023-05-16 11:25:00,67.12,67.21,67.11,67.17,10109.0,61.9847,62.0678,61.9754,62.0309,10109.0
2023-05-16 11:30:00,67.18,67.24,67.09,67.16,32426.0,62.0401,62.0955,61.957,62.0216,32426.0
2023-05-16 11:35:00,67.19,67.19,67.05,67.05,13016.0,62.0493,62.0493,61.92,61.92,13016.0
2023-05-16 11:40:00,67.06,67.1,67.02,67.03,20023.0,61.9293,61.9662,61.8923,61.9016,20023.0
2023-05-16 11:45:00,67.03,67.04,66.92,66.98,22978.0,61.9016,61.9108,61.8,61.8554,22978.0
2023-05-16 11:50:00,67.0,67.06,66.96,67.01,21444.0,61.8739,61.9293,61.8369,61.8831,21444.0
2023-05-16 11:55:00,67.03,67.03,66.84,66.87,11181.0,61.9016,61.9016,61.7261,61.7538,11181.0
2023-05-16 12:00:00,66.87,66.95,66.85,66.94,9770.0,61.7538,61.8277,61.7353,61.8185,9770.0
2023-05-16 12:05:00,66.93,66.95,66.89,66.89,7040.0,61.8092,61.8277,61.7723,61.7723,7040.0
2023-05-16 12:10:00,66.89,66.91,66.84,66.85,5630.0,61.7723,61.7907,61.7261,61.7353,5630.0
2023-05-16 12:15:00,66.88,66.9,66.81,66.81,6033.0,61.763,61.7815,61.6984,61.6984,6033.0
2023-05-16 12:20:00,66.82,66.83,66.79,66.81,4105.0,61.7076,61.7169,61.6799,61.6984,4105.0
2023-05-16 12:25:00,66.83,66.87,66.82,66.87,8786.0,61.7169,61.7538,61.7076,61.7538,8786.0
2023-05-16 12:30:00,66.88,66.9,66.81,66.81,9495.0,61.763,61.7815,61.6984,61.6984,9495.0
2023-05-16 12:35:00,66.81,66.95,66.81,66.94,7323.0,61.6984,61.8277,61.6984,61.8185,7323.0
2023-05-16 12:40:00,66.94,67.05,66.93,67.05,3637.0,61.8185,61.92,61.8092,61.92,3637.0
2023-05-16 12:45:00,67.06,67.06,66.99,67.06,8873.0,61.9293,61.9293,61.8646,61.9293,8873.0
2023-05-16 12:50:00,67.05,67.05,66.93,66.94,5787.0,61.92,61.92,61.8092,61.8185,5787.0
2023-05-16 12:55:00,66.93,66.93,66.85,66.86,9699.0,61.8092,61.8092,61.7353,61.7446,9699.0
2023-05-16 13:00:00,66.86,66.89,66.82,66.85,8239.0,61.7446,61.7723,61.7076,61.7353,8239.0
2023-05-16 13:05:00,66.85,67.0,66.85,66.99,9302.0,61.7353,61.8739,61.7353,61.8646,9302.0
2023-05-16 13:10:00,67.0,67.03,66.99,67.02,12287.0,61.8739,61.9016,61.8646,61.8923,12287.0
2023-05-16 13:15:00,67.0,67.02,66.9,66.92,5582.0,61.8739,61.8923,61.7815,61.8,5582.0
2023-05-16 13:20:00,66.92,66.93,66.83,66.84,3961.0,61.8,61.8092,61.7169,61.7261,3961.0
2023-05-16 13:25:00,66.83,66.87,66.82,66.83,4550.0,61.7169,61.7538,61.7076,61.7169,4550.0
2023-05-16 13:30:00,66.84,66.86,66.77,66.8,8356.0,61.7261,61.7446,61.6615,61.6892,8356.0
2023-05-16 13:35:00,66.81,66.84,66.8,66.84,5160.0,61.6984,61.7261,61.6892,61.7261,5160.0
2023-05-16 13:40:00,66.82,66.83,66.79,66.83,5609.0,61.7076,61.7169,61.6799,61.7169,5609.0
2023-05-16 13:45:00,66.84,66.86,66.81,66.86,8149.0,61.7261,61.7446,61.6984,61.7446,8149.0
2023-05-16 13:50:00,66.85,66.94,66.83,66.93,4701.0,61.7353,61.8185,61.7169,61.8092,4701.0
2023-05-16 13:55:00,66.92,66.99,66.91,66.98,5820.0,61.8,61.8646,61.7907,61.8554,5820.0
2023-05-16 14:00:00,66.97,66.98,66.83,66.83,7250.0,61.8462,61.8554,61.7169,61.7169,7250.0
2023-05-16 14:05:00,66.84,66.97,66.84,66.88,5983.0,61.7261,61.8462,61.7261,61.763,5983.0
2023-05-16 14:10:00,66.9,66.97,66.9,66.91,10477.0,61.7815,61.8462,61.7815,61.7907,10477.0
2023-05-16 14:15:00,66.91,66.93,66.9,66.93,3404.0,61.7907,61.8092,61.7815,61.8092,3404.0
2023-05-16 14:20:00,66.92,66.92,66.85,66.85,9746.0,61.8,61.8,61.7353,61.7353,9746.0
2023-05-16 14:25:00,66.86,66.86,66.81,66.82,7042.0,61.7446,61.7446,61.6984,61.7076,7042.0
2023-05-16 14:30:00,66.83,66.92,66.82,66.92,3427.0,61.7169,61.8,61.7076,61.8,3427.0
2023-05-16 14:35:00,66.93,66.94,66.9,66.94,6524.0,61.8092,61.8185,61.7815,61.8185,6524.0
2023-05-16 14:40:00,66.95,66.98,66.94,66.95,5908.0,61.8277,61.8554,61.8185,61.8277,5908.0
2023-05-16 14:45:00,66.96,66.96,66.89,66.91,3960.0,61.8369,61.8369,61.7723,61.7907,3960.0
2023-05-16 14:50:00,66.92,66.95,66.9,66.92,7446.0,61.8,61.8277,61.7815,61.8,7446.0
2023-05-16 14:55:00,66.91,66.91,66.84,66.86,7417.0,61.7907,61.7907,61.7261,61.7446,7417.0
2023-05-16 15:00:00,66.86,66.87,66.76,66.78,18817.0,61.7446,61.7538,61.6522,61.6707,18817.0
2023-05-16 15:05:00,66.77,66.79,66.76,66.78,6442.0,61.6615,61.6799,61.6522,61.6707,6442.0
2023-05-16 15:10:00,66.78,66.89,66.77,66.84,17520.0,61.6707,61.7723,61.6615,61.7261,17520.0
2023-05-16 15:15:00,66.84,66.85,66.81,66.81,5806.0,61.7261,61.7353,61.6984,61.6984,5806.0
2023-05-16 15:20:00,66.82,66.83,66.78,66.82,9127.0,61.7076,61.7169,61.6707,61.7076,9127.0
2023-05-16 15:25:00,66.84,66.86,66.75,66.78,16649.0,61.7261,61.7446,61.643,61.6707,16649.0
2023-05-16 15:30:00,66.78,66.84,66.76,66.78,12179.0,61.6707,61.7261,61.6522,61.6707,12179.0
2023-05-16 15:35:00,66.77,66.81,66.76,66.78,15624.0,61.6615,61.6984,61.6522,61.6707,15624.0
2023-05-16 15:40:00,66.79,66.88,66.79,66.86,14123.0,61.6799,61.763,61.6799,61.7446,14123.0
2023-05-16 15:45:00,66.85,66.85,66.75,66.75,20733.0,61.7353,61.7353,61.643,61.643,20733.0
2023-05-16 15:50:00,66.75,66.75,66.6,66.62,43670.0,61.643,61.643,61.5045,61.5229,43670.0
2023-05-16 15:55:00,66.61,66.64,66.56,66.59,89768.0,61.5137,61.5414,61.4675,61.4952,89768.0
2023-05-17 09:30:00,66.65,66.76,66.39,66.69,25457.0,61.5506,61.6522,61.3105,61.5876,25457.0
2023-05-17 09:35:00,66.71,66.73,66.39,66.45,7646.0,61.606,61.6245,61.3105,61.3659,7646.0
2023-05-17 09:40:00,66.48,66.48,66.15,66.33,18783.0,61.3936,61.3936,61.0889,61.2551,18783.0
2023-05-17 09:45:00,66.29,66.38,66.25,66.28,13712.0,61.2182,61.3013,61.1812,61.2089,13712.0
2023-05-17 09:50:00,66.25,66.3,66.08,66.13,22380.0,61.1812,61.2274,61.0242,61.0704,22380.0
2023-05-17 09:55:00,66.09,66.1,65.88,65.93,11830.0,61.0335,61.0427,60.8396,60.8857,11830.0
2023-05-17 10:00:00,65.95,66.11,65.9,66.08,5291.0,60.9042,61.052,60.858,61.0242,5291.0
2023-05-17 10:05:00,66.12,66.26,66.12,66.15,6891.0,61.0612,61.1905,61.0612,61.0889,6891.0
2023-05-17 10:10:00,66.17,66.2,66.12,66.15,8422.0,61.1074,61.1351,61.0612,61.0889,8422.0
2023-05-17 10:15:00,66.15,66.22,66.1,66.1,14511.0,61.0889,61.1535,61.0427,61.0427,14511.0
2023-05-17 10:20:00,66.11,66.19,66.08,66.11,7907.0,61.052,61.1258,61.0242,61.052,7907.0
2023-05-17 10:25:00,66.15,66.29,66.15,66.26,6874.0,61.0889,61.2182,61.0889,61.1905,6874.0
2023-05-17 10:30:00,66.27,66.35,66.23,66.27,14051.0,61.1997,61.2736,61.1628,61.1997,14051.0
2023-05-17 10:35:00,66.28,66.32,66.21,66.23,8636.0,61.2089,61.2459,61.1443,61.1628,8636.0
2023-05-17 10:40:00,66.22,66.23,66.09,66.11,9947.0,61.1535,61.1628,61.0335,61.052,9947.0
2023-05-17 10:45:00,66.12,66.23,66.02,66.02,76449.0,61.0612,61.1628,60.9688,60.9688,76449.0
2023-05-17 10:50:00,66.0,66.03,65.87,65.88,7694.0,60.9504,60.9781,60.8303,60.8396,7694.0
2023-05-17 10:55:00,65.88,65.94,65.72,65.83,11672.0,60.8396,60.895,60.6918,60.7934,11672.0
2023-05-17 11:00:00,65.88,65.95,65.83,65.88,8582.0,60.8396,60.9042,60.7934,60.8396,8582.0
2023-05-17 11:05:00,65.88,65.88,65.73,65.77,5886.0,60.8396,60.8396,60.701,60.738,5886.0
2023-05-17 11:10:00,65.78,65.84,65.75,65.83,7107.0,60.7472,60.8026,60.7195,60.7934,7107.0
2023-05-17 11:15:00,65.83,66.06,65.8,65.96,26568.0,60.7934,61.0058,60.7657,60.9134,26568.0
2023-05-17 11:20:00,65.95,65.96,65.8,65.85,12465.0,60.9042,60.9134,60.7657,60.8118,12465.0
2023-05-17 11:25:00,65.86,65.97,65.85,65.95,8563.0,60.8211,60.9227,60.8118,60.9042,8563.0
2023-05-17 11:30:00,65.96,66.03,65.92,65.92,10074.0,60.9134,60.9781,60.8765,60.8765,10074.0
2023-05-17 11:35:00,65.91,65.94,65.8,65.86,6965.0,60.8673,60.895,60.7657,60.8211,6965.0
2023-05-17 11:40:00,65.87,65.99,65.87,65.92,4363.0,60.8303,60.9411,60.8303,60.8765,4363.0
2023-05-17 11:45:00,65.93,66.0,65.93,65.96,6813.0,60.8857,60.9504,60.8857,60.9134,6813.0
2023-05-17 11:50:00,65.95,65.98,65.92,65.96,5437.0,60.9042,60.9319,60.8765,60.9134,5437.0
2023-05-17 11:55:00,65.97,66.0,65.96,65.96,7348.0,60.9227,60.9504,60.9134,60.9134,7348.0
2023-05-17 12:00:00,65.97,66.02,65.95,66.0,5466.0,60.9227,60.9688,60.9042,60.9504,5466.0
2023-05-17 12:05:00,66.02,66.09,66.01,66.06,6867.0,60.9688,61.0335,60.9596,61.0058,6867.0
2023-05-17 12:10:00,66.06,66.14,66.01,66.01,12902.0,61.0058,61.0797,60.9596,60.9596,12902.0
2023-05-17 12:15:00,66.02,66.06,65.97,65.98,5089.0,60.9688,61.0058,60.9227,60.9319,5089.0
2023-05-17 12:20:00,65.99,66.03,65.98,66.02,4748.0,60.9411,60.9781,60.9319,60.9688,4748.0
2023-05-17 12:25:00,66.01,66.05,65.97,66.04,6395.0,60.9596,60.9965,60.9227,60.9873,6395.0
2023-05-17 12:30:00,66.05,66.14,66.05,66.08,10443.0,60.9965,61.0797,60.9965,61.0242,10443.0
2023-05-17 12:35:00,66.08,66.18,66.08,66.18,5556.0,61.0242,61.1166,61.0242,61.1166,5556.0
2023-05-17 12:40:00,66.17,66.2,66.13,66.13,8864.0,61.1074,61.1351,61.0704,61.0704,8864.0
2023-05-17 12:45:00,66.12,66.2,66.1,66.17,5538.0,61.0612,61.1351,61.0427,61.1074,5538.0
2023-05-17 12:50:00,66.17,66.18,66.07,66.14,9082.0,61.1074,61.1166,61.015,61.0797,9082.0
2023-05-17 12:55:00,66.15,66.21,66.14,66.18,6304.0,61.0889,61.1443,61.0797,61.1166,6304.0
2023-05-17 13:00:00,66.17,66.24,66.17,66.21,6312.0,61.1074,61.172,61.1074,61.1443,6312.0
2023-05-17 13:05:00,66.21,66.25,66.19,66.2,9629.0,61.1443,61.1812,61.1258,61.1351,9629.0
2023-05-17 13:10:00,66.2,66.21,66.16,66.18,8169.0,61.1351,61.1443,61.0981,61.1166,8169.0
2023-05-17 13:15:00,66.17,66.17,66.07,66.13,9011.0,61.1074,61.1074,61.015,61.0704,9011.0
2023-05-17 13:20:00,66.14,66.19,66.12,66.16,11042.0,61.0797,61.1258,61.0612,61.0981,11042.0
2023-05-17 13:25:00,66.17,66.17,66.12,66.12,7222.0,61.1074,61.1074,61.0612,61.0612,7222.0
2023-05-17 13:30:00,66.13,66.17,66.1,66.16,8134.0,61.0704,61.1074,61.0427,61.0981,8134.0
2023-05-17 13:35:00,66.18,66.19,66.07,66.1,8912.0,61.1166,61.1258,61.015,61.0427,8912.0
2023-05-17 13:40:00,66.11,66.2,66.09,66.18,14286.0,61.052,61.1351,61.0335,61.1166,14286.0
2023-05-17 13:45:00,66.17,66.2,66.14,66.17,6521.0,61.1074,61.1351,61.0797,61.1074,6521.0
2023-05-17 13:50:00,66.17,66.2,66.11,66.11,9854.0,61.1074,61.1351,61.052,61.052,9854.0
2023-05-17 13:55:00,66.1,66.18,66.09,66.18,5002.0,61.0427,61.1166,61.0335,61.1166,5002.0
2023-05-17 14:00:00,66.2,66.2,66.08,66.08,9160.0,61.1351,61.1351,61.0242,61.0242,9160.0
2023-05-17 14:05:00,66.06,66.06,65.89,65.9,7027.0,61.0058,61.0058,60.8488,60.858,7027.0
2023-05-17 14:10:00,65.9,66.01,65.9,65.97,8952.0,60.858,60.9596,60.858,60.9227,8952.0
2023-05-17 14:15:00,65.95,66.02,65.93,66.01,7599.0,60.9042,60.9688,60.8857,60.9596,7599.0
2023-05-17 14:20:00,66.0,66.01,65.94,65.95,2406.0,60.9504,60.9596,60.895,60.9042,2406.0
2023-05-17 14:25:00,65.94,65.94,65.87,65.87,7130.0,60.895,60.895,60.8303,60.8303,7130.0
2023-05-17 14:30:00,65.87,65.91,65.83,65.83,6691.0,60.8303,60.8673,60.7934,60.7934,6691.0
2023-05-17 14:35:00,65.86,65.94,65.85,65.88,8106.0,60.8211,60.895,60.8118,60.8396,8106.0
2023-05-17 14:40:00,65.88,65.89,65.84,65.86,6644.0,60.8396,60.8488,60.8026,60.8211,6644.0
2023-05-17 14:45:00,65.86,65.92,65.86,65.9,8427.0,60.8211,60.8765,60.8211,60.858,8427.0
2023-05-17 14:50:00,65.89,65.9,65.79,65.83,9873.0,60.8488,60.858,60.7564,60.7934,9873.0
2023-05-17 14:55:00,65.82,65.85,65.76,65.76,13316.0,60.7841,60.8118,60.7287,60.7287,13316.0
2023-05-17 15:00:00,65.76,65.86,65.76,65.85,13789.0,60.7287,60.8211,60.7287,60.8118,13789.0
2023-05-17 15:05:00,65.84,65.89,65.82,65.83,10390.0,60.8026,60.8488,60.7841,60.7934,10390.0
2023-05-17 15:10:00,65.83,65.86,65.82,65.83,9111.0,60.7934,60.8211,60.7841,60.7934,9111.0
2023-05-17 15:15:00,65.84,65.9,65.81,65.87,17975.0,60.8026,60.858,60.7749,60.8303,17975.0
2023-05-17 15:20:00,65.87,65.88,65.77,65.78,15527.0,60.8303,60.8396,60.738,60.7472,15527.0
2023-05-17 15:25:00,65.79,65.8,65.73,65.76,13998.0,60.7564,60.7657,60.701,60.7287,13998.0
2023-05-17 15:30:00,65.77,65.84,65.77,65.79,18943.0,60.738,60.8026,60.738,60.7564,18943.0
2023-05-17 15:35:00,65.8,65.83,65.71,65.83,22851.0,60.7657,60.7934,60.6826,60.7934,22851.0
2023-05-17 15:40:00,65.82,65.93,65.79,65.91,23115.0,60.7841,60.8857,60.7564,60.8673,23115.0
2023-05-17 15:45:00,65.91,66.03,65.89,66.01,33448.0,60.8673,60.9781,60.8488,60.9596,33448.0
2023-05-17 15:50:00,66.02,66.13,66.0,66.05,68708.0,60.9688,61.0704,60.9504,60.9965,68708.0
2023-05-17 15:55:00,66.06,66.07,65.99,66.03,118896.0,61.0058,61.015,60.9411,60.9781,118896.0
2023-05-18 09:30:00,65.58,65.65,65.28,65.45,34246.0,60.5625,60.6271,60.2855,60.4424,34246.0
2023-05-18 09:35:00,65.41,65.43,65.26,65.35,10672.0,60.4055,60.424,60.267,60.3501,10672.0
2023-05-18 09:40:00,65.29,65.49,65.22,65.49,18021.0,60.2947,60.4794,60.23,60.4794,18021.0
2023-05-18 09:45:00,65.51,65.62,65.46,65.61,21537.0,60.4979,60.5994,60.4517,60.5902,21537.0
2023-05-18 09:50:00,65.64,65.77,65.59,65.74,19930.0,60.6179,60.738,60.5717,60.7103,19930.0
2023-05-18 09:55:00,65.76,65.84,65.69,65.73,19236.0,60.7287,60.8026,60.6641,60.701,19236.0
2023-05-18 10:00:00,65.73,65.79,65.55,65.61,22535.0,60.701,60.7564,60.5348,60.5902,22535.0
2023-05-18 10:05:00,65.61,65.73,65.56,65.6,12460.0,60.5902,60.701,60.544,60.581,12460.0
2023-05-18 10:10:00,65.62,65.69,65.57,65.61,16717.0,60.5994,60.6641,60.5533,60.5902,16717.0
2023-05-18 10:15:00,65.64,65.64,65.45,65.46,17513.0,60.6179,60.6179,60.4424,60.4517,17513.0
2023-05-18 10:20:00,65.46,65.57,65.45,65.57,24463.0,60.4517,60.5533,60.4424,60.5533,24463.0
2023-05-18 10:25:00,65.57,65.59,65.5,65.59,14608.0,60.5533,60.5717,60.4886,60.5717,14608.0
2023-05-18 10:30:00,65.59,65.82,65.59,65.81,11732.0,60.5717,60.7841,60.5717,60.7749,11732.0
2023-05-18 10:35:00,65.8,65.84,65.72,65.73,18976.0,60.7657,60.8026,60.6918,60.701,18976.0
2023-05-18 10:40:00,65.73,65.74,65.54,65.57,5923.0,60.701,60.7103,60.5256,60.5533,5923.0
2023-05-18 10:45:00,65.58,65.66,65.57,65.6,7935.0,60.5625,60.6364,60.5533,60.581,7935.0
2023-05-18 10:50:00,65.61,65.68,65.58,65.64,9610.0,60.5902,60.6549,60.5625,60.6179,9610.0
2023-05-18 10:55:00,65.65,65.68,65.64,65.65,8669.0,60.6271,60.6549,60.6179,60.6271,8669.0
2023-05-18 11:00:00,65.66,65.74,65.65,65.67,11014.0,60.6364,60.7103,60.6271,60.6456,11014.0
2023-05-18 11:05:00,65.66,65.7,65.64,65.68,9928.0,60.6364,60.6733,60.6179,60.6549,9928.0
2023-05-18 11:10:00,65.67,65.67,65.54,65.55,8794.0,60.6456,60.6456,60.5256,60.5348,8794.0
2023-05-18 11:15:00,65.56,65.68,65.55,65.61,8372.0,60.544,60.6549,60.5348,60.5902,8372.0
2023-05-18 11:20:00,65.62,65.62,65.53,65.59,8117.0,60.5994,60.5994,60.5163,60.5717,8117.0
2023-05-18 11:25:00,65.59,65.59,65.48,65.51,17216.0,60.5717,60.5717,60.4702,60.4979,17216.0
2023-05-18 11:30:00,65.52,65.58,65.47,65.55,13295.0,60.5071,60.5625,60.4609,60.5348,13295.0
2023-05-18 11:35:00,65.56,65.62,65.44,65.44,8201.0,60.544,60.5994,60.4332,60.4332,8201.0
2023-05-18 11:40:00,65.43,65.45,65.35,65.35,7294.0,60.424,60.4424,60.3501,60.3501,7294.0
2023-05-18 11:45:00,65.36,65.47,65.35,65.46,23915.0,60.3593,60.4609,60.3501,60.4517,23915.0
2023-05-18 11:50:00,65.48,65.52,65.42,65.44,6203.0,60.4702,60.5071,60.4147,60.4332,6203.0
2023-05-18 11:55:00,65.45,65.45,65.28,65.32,20856.0,60.4424,60.4424,60.2855,60.3224,20856.0
2023-05-18 12:00:00,65.31,65.31,65.2,65.21,6532.0,60.3132,60.3132,60.2116,60.2208,6532.0
2023-05-18 12:05:00,65.18,65.32,65.15,65.29,15586.0,60.1931,60.3224,60.1654,60.2947,15586.0
2023-05-18 12:10:00,65.3,65.46,65.29,65.42,9133.0,60.3039,60.4517,60.2947,60.4147,9133.0
2023-05-18 12:15:00,65.38,65.57,65.37,65.52,11988.0,60.3778,60.5533,60.3686,60.5071,11988.0
2023-05-18 12:20:00,65.53,65.54,65.48,65.53,11086.0,60.5163,60.5256,60.4702,60.5163,11086.0
2023-05-18 12:25:00,65.53,65.53,65.35,65.36,8862.0,60.5163,60.5163,60.3501,60.3593,8862.0
2023-05-18 12:30:00,65.34,65.44,65.34,65.4,6583.0,60.3409,60.4332,60.3409,60.3963,6583.0
2023-05-18 12:35:00,65.4,65.42,65.35,65.36,7288.0,60.3963,60.4147,60.3501,60.3593,7288.0
2023-05-18 12:40:00,65.36,65.54,65.36,65.54,6778.0,60.3593,60.5256,60.3593,60.5256,6778.0
2023-05-18 12:45:00,65.53,65.57,65.43,65.45,10152.0,60.5163,60.5533,60.424,60.4424,10152.0
2023-05-18 12:50:00,65.43,65.43,65.37,65.38,5131.0,60.424,60.424,60.3686,60.3778,5131.0
2023-05-18 12:55:00,65.37,65.47,65.34,65.47,10674.0,60.3686,60.4609,60.3409,60.4609,10674.0
2023-05-18 13:00:00,65.46,65.47,65.43,65.45,6276.0,60.4517,60.4609,60.424,60.4424,6276.0
2023-05-18 13:05:00,65.46,65.53,65.45,65.51,4639.0,60.4517,60.5163,60.4424,60.4979,4639.0
2023-05-18 13:10:00,65.51,65.56,65.5,65.53,2673.0,60.4979,60.544,60.4886,60.5163,2673.0
2023-05-18 13:15:00,65.54,65.57,65.51,65.55,7947.0,60.5256,60.5533,60.4979,60.5348,7947.0
2023-05-18 13:20:00,65.54,65.56,65.5,65.54,8838.0,60.5256,60.544,60.4886,60.5256,8838.0
2023-05-18 13:25:00,65.54,65.62,65.47,65.48,23829.0,60.5256,60.5994,60.4609,60.4702,23829.0
2023-05-18 13:30:00,65.46,65.57,65.46,65.52,6581.0,60.4517,60.5533,60.4517,60.5071,6581.0
2023-05-18 13:35:00,65.52,65.53,65.44,65.5,8649.0,60.5071,60.5163,60.4332,60.4886,8649.0
2023-05-18 13:40:00,65.48,65.49,65.45,65.49,4193.0,60.4702,60.4794,60.4424,60.4794,4193.0
2023-05-18 13:45:00,65.47,65.49,65.44,65.48,7206.0,60.4609,60.4794,60.4332,60.4702,7206.0
2023-05-18 13:50:00,65.48,65.52,65.47,65.52,3750.0,60.4702,60.5071,60.4609,60.5071,3750.0
2023-05-18 13:55:00,65.53,65.56,65.49,65.52,7539.0,60.5163,60.544,60.4794,60.5071,7539.0
2023-05-18 14:00:00,65.53,65.56,65.45,65.47,17545.0,60.5163,60.544,60.4424,60.4609,17545.0
2023-05-18 14:05:00,65.47,65.47,65.36,65.4,10661.0,60.4609,60.4609,60.3593,60.3963,10661.0
2023-05-18 14:10:00,65.39,65.4,65.34,65.34,12516.0,60.387,60.3963,60.3409,60.3409,12516.0
2023-05-18 14:15:00,65.35,65.42,65.34,65.39,12005.0,60.3501,60.4147,60.3409,60.387,12005.0
2023-05-18 14:20:00,65.41,65.46,65.41,65.45,8052.0,60.4055,60.4517,60.4055,60.4424,8052.0
2023-05-18 14:25:00,65.46,65.49,65.43,65.46,11439.0,60.4517,60.4794,60.424,60.4517,11439.0
2023-05-18 14:30:00,65.47,65.47,65.42,65.42,10792.0,60.4609,60.4609,60.4147,60.4147,10792.0
2023-05-18 14:35:00,65.42,65.48,65.38,65.45,15994.0,60.4147,60.4702,60.3778,60.4424,15994.0
2023-05-18 14:40:00,65.46,65.47,65.43,65.45,35403.0,60.4517,60.4609,60.424,60.4424,35403.0
2023-05-18 14:45:00,65.45,65.52,65.45,65.5,21080.0,60.4424,60.5071,60.4424,60.4886,21080.0
2023-05-18 14:50:00,65.5,65.52,65.47,65.5,22003.0,60.4886,60.5071,60.4609,60.4886,22003.0
2023-05-18 14:55:00,65.51,65.53,65.48,65.48,24793.0,60.4979,60.5163,60.4702,60.4702,24793.0
2023-05-18 15:00:00,65.48,65.58,65.47,65.52,22309.0,60.4702,60.5625,60.4609,60.5071,22309.0
2023-05-18 15:05:00,65.51,65.54,65.49,65.51,21744.0,60.4979,60.5256,60.4794,60.4979,21744.0
2023-05-18 15:10:00,65.5,65.59,65.5,65.56,15465.0,60.4886,60.5717,60.4886,60.544,15465.0
2023-05-18 15:15:00,65.57,65.66,65.57,65.66,27479.0,60.5533,60.6364,60.5533,60.6364,27479.0
2023-05-18 15:20:00,65.66,65.7,65.57,65.6,106250.0,60.6364,60.6733,60.5533,60.581,106250.0
2023-05-18 15:25:00,65.6,65.61,65.54,65.6,17663.0,60.581,60.5902,60.5256,60.581,17663.0
2023-05-18 15:30:00,65.61,65.67,65.6,65.66,26016.0,60.5902,60.6456,60.581,60.6364,26016.0
2023-05-18 15:35:00,65.66,65.68,65.62,65.67,33088.0,60.6364,60.6549,60.5994,60.6456,33088.0
2023-05-18 15:40:00,65.67,65.81,65.65,65.79,40894.0,60.6456,60.7749,60.6271,60.7564,40894.0
2023-05-18 15:45:00,65.8,65.88,65.8,65.85,53395.0,60.7657,60.8396,60.7657,60.8118,53395.0
2023-05-18 15:50:00,65.86,65.89,65.83,65.89,93359.0,60.8211,60.8488,60.7934,60.8488,93359.0
2023-05-18 15:55:00,65.9,65.9,65.78,65.87,153971.0,60.858,60.858,60.7472,60.8303,153971.0
2023-05-19 09:30:00,66.05,66.24,66.0,66.05,106349.0,60.9965,61.172,60.9504,60.9965,106349.0
2023-05-19 09:35:00,66.06,66.15,66.02,66.03,13186.0,61.0058,61.0889,60.9688,60.9781,13186.0
2023-05-19 09:40:00,66.03,66.22,65.95,66.2,15256.0,60.9781,61.1535,60.9042,61.1351,15256.0
2023-05-19 09:45:00,66.22,66.28,66.08,66.18,14969.0,61.1535,61.2089,61.0242,61.1166,14969.0
2023-05-19 09:50:00,66.19,66.36,66.15,66.22,20419.0,61.1258,61.2828,61.0889,61.1535,20419.0
2023-05-19 09:55:00,66.2,66.28,66.1,66.11,10763.0,61.1351,61.2089,61.0427,61.052,10763.0
2023-05-19 10:00:00,66.12,66.29,66.12,66.26,20203.0,61.0612,61.2182,61.0612,61.1905,20203.0
2023-05-19 10:05:00,66.23,66.4,66.2,66.38,18178.0,61.1628,61.3198,61.1351,61.3013,18178.0
2023-05-19 10:10:00,66.41,66.5,66.34,66.45,10419.0,61.329,61.4121,61.2644,61.3659,10419.0
2023-05-19 10:15:00,66.45,66.46,66.35,66.35,10180.0,61.3659,61.3752,61.2736,61.2736,10180.0
2023-05-19 10:20:00,66.36,66.36,66.27,66.33,7623.0,61.2828,61.2828,61.1997,61.2551,7623.0
2023-05-19 10:25:00,66.38,66.41,66.31,66.37,5987.0,61.3013,61.329,61.2367,61.2921,5987.0
2023-05-19 10:30:00,66.36,66.47,66.32,66.44,8134.0,61.2828,61.3844,61.2459,61.3567,8134.0
2023-05-19 10:35:00,66.45,66.47,66.4,66.44,10150.0,61.3659,61.3844,61.3198,61.3567,10150.0
2023-05-19 10:40:00,66.42,66.45,66.38,66.39,7345.0,61.3382,61.3659,61.3013,61.3105,7345.0
2023-05-19 10:45:00,66.41,66.43,66.28,66.28,10047.0,61.329,61.3475,61.2089,61.2089,10047.0
2023-05-19 10:50:00,66.29,66.36,66.27,66.27,10919.0,61.2182,61.2828,61.1997,61.1997,10919.0
2023-05-19 10:55:00,66.29,66.29,66.12,66.16,5120.0,61.2182,61.2182,61.0612,61.0981,5120.0
2023-05-19 11:00:00,66.16,66.27,66.15,66.22,10099.0,61.0981,61.1997,61.0889,61.1535,10099.0
2023-05-19 11:05:00,66.23,66.25,66.11,66.12,6206.0,61.1628,61.1812,61.052,61.0612,6206.0
2023-05-19 11:10:00,66.14,66.32,66.14,66.29,18995.0,61.0797,61.2459,61.0797,61.2182,18995.0
2023-05-19 11:15:00,66.32,66.33,66.19,66.25,14286.0,61.2459,61.2551,61.1258,61.1812,14286.0
2023-05-19 11:20:00,66.25,66.34,66.17,66.17,7624.0,61.1812,61.2644,61.1074,61.1074,7624.0
2023-05-19 11:25:00,66.18,66.22,66.03,66.06,6147.0,61.1166,61.1535,60.9781,61.0058,6147.0
2023-05-19 11:30:00,66.02,66.13,66.01,66.13,7882.0,60.9688,61.0704,60.9596,61.0704,7882.0
2023-05-19 11:35:00,66.11,66.13,65.96,66.0,7647.0,61.052,61.0704,60.9134,60.9504,7647.0
2023-05-19 11:40:00,65.99,66.09,65.96,66.06,11404.0,60.9411,61.0335,60.9134,61.0058,11404.0
2023-05-19 11:45:00,66.06,66.17,66.06,66.13,7554.0,61.0058,61.1074,61.0058,61.0704,7554.0
2023-05-19 11:50:00,66.1,66.13,66.05,66.06,5228.0,61.0427,61.0704,60.9965,61.0058,5228.0
2023-05-19 11:55:00,66.04,66.11,65.95,65.95,15059.0,60.9873,61.052,60.9042,60.9042,15059.0
2023-05-19 12:00:00,65.93,66.0,65.91,66.0,9984.0,60.8857,60.9504,60.8673,60.9504,9984.0
2023-05-19 12:05:00,66.01,66.06,66.0,66.03,7115.0,60.9596,61.0058,60.9504,60.9781,7115.0
2023-05-19 12:10:00,66.0,66.07,65.96,66.05,9255.0,60.9504,61.015,60.9134,60.9965,9255.0
2023-05-19 12:15:00,66.04,66.04,65.93,65.93,14106.0,60.9873,60.9873,60.8857,60.8857,14106.0
2023-05-19 12:20:00,65.94,65.98,65.92,65.92,7181.0,60.895,60.9319,60.8765,60.8765,7181.0
2023-05-19 12:25:00,65.91,65.93,65.88,65.92,5594.0,60.8673,60.8857,60.8396,60.8765,5594.0
2023-05-19 12:30:00,65.9,65.91,65.86,65.87,13479.0,60.858,60.8673,60.8211,60.8303,13479.0
2023-05-19 12:35:00,65.87,65.96,65.87,65.94,9593.0,60.8303,60.9134,60.8303,60.895,9593.0
2023-05-19 12:40:00,65.93,65.97,65.92,65.95,2414.0,60.8857,60.9227,60.8765,60.9042,2414.0
2023-05-19 12:45:00,65.96,65.99,65.9,65.93,18677.0,60.9134,60.9411,60.858,60.8857,18677.0
2023-05-19 12:50:00,65.93,66.02,65.92,66.0,5383.0,60.8857,60.9688,60.8765,60.9504,5383.0
2023-05-19 12:55:00,66.02,66.02,65.96,66.01,32351.0,60.9688,60.9688,60.9134,60.9596,32351.0
2023-05-19 13:00:00,66.01,66.09,66.01,66.03,20366.0,60.9596,61.0335,60.9596,60.9781,20366.0
2023-05-19 13:05:00,66.04,66.04,66.0,66.01,2096.0,60.9873,60.9873,60.9504,60.9596,2096.0
2023-05-19 13:10:00,66.0,66.01,65.96,65.99,6531.0,60.9504,60.9596,60.9134,60.9411,6531.0
2023-05-19 13:15:00,65.98,66.0,65.95,65.98,6265.0,60.9319,60.9504,60.9042,60.9319,6265.0
2023-05-19 13:20:00,65.98,65.98,65.95,65.97,5093.0,60.9319,60.9319,60.9042,60.9227,5093.0
2023-05-19 13:25:00,65.97,65.97,65.93,65.95,13800.0,60.9227,60.9227,60.8857,60.9042,13800.0
2023-05-19 13:30:00,65.94,65.97,65.93,65.95,5683.0,60.895,60.9227,60.8857,60.9042,5683.0
2023-05-19 13:35:00,65.95,65.96,65.91,65.94,8098.0,60.9042,60.9134,60.8673,60.895,8098.0
2023-05-19 13:40:00,65.94,65.94,65.87,65.89,8878.0,60.895,60.895,60.8303,60.8488,8878.0
2023-05-19 13:45:00,65.89,65.91,65.85,65.86,9673.0,60.8488,60.8673,60.8118,60.8211,9673.0
2023-05-19 13:50:00,65.86,65.94,65.84,65.92,5299.0,60.8211,60.895,60.8026,60.8765,5299.0
2023-05-19 13:55:00,65.9,65.91,65.88,65.88,5153.0,60.858,60.8673,60.8396,60.8396,5153.0
2023-05-19 14:00:00,65.89,65.9,65.85,65.86,5483.0,60.8488,60.858,60.8118,60.8211,5483.0
2023-05-19 14:05:00,65.88,65.95,65.87,65.91,4932.0,60.8396,60.9042,60.8303,60.8673,4932.0
2023-05-19 14:10:00,65.9,65.9,65.88,65.88,3443.0,60.858,60.858,60.8396,60.8396,3443.0
2023-05-19 14:15:00,65.88,65.91,65.83,65.91,11817.0,60.8396,60.8673,60.7934,60.8673,11817.0
2023-05-19 14:20:00,65.9,65.96,65.89,65.9,6448.0,60.858,60.9134,60.8488,60.858,6448.0
2023-05-19 14:25:00,65.91,65.93,65.84,65.85,6252.0,60.8673,60.8857,60.8026,60.8118,6252.0
2023-05-19 14:30:00,65.85,65.9,65.84,65.88,8545.0,60.8118,60.858,60.8026,60.8396,8545.0
2023-05-19 14:35:00,65.89,65.94,65.89,65.92,7379.0,60.8488,60.895,60.8488,60.8765,7379.0
2023-05-19 14:40:00,65.92,65.93,65.88,65.93,6468.0,60.8765,60.8857,60.8396,60.8857,6468.0
2023-05-19 14:45:00,65.92,65.93,65.9,65.92,7755.0,60.8765,60.8857,60.858,60.8765,7755.0
2023-05-19 14:50:00,65.93,65.96,65.9,65.93,13537.0,60.8857,60.9134,60.858,60.8857,13537.0
2023-05-19 14:55:00,65.93,65.97,65.92,65.95,10690.0,60.8857,60.9227,60.8765,60.9042,10690.0
2023-05-19 15:00:00,65.95,65.95,65.88,65.89,7204.0,60.9042,60.9042,60.8396,60.8488,7204.0
2023-05-19 15:05:00,65.89,65.92,65.85,65.92,5874.0,60.8488,60.8765,60.8118,60.8765,5874.0
2023-05-19 15:10:00,65.91,65.96,65.91,65.95,9915.0,60.8673,60.9134,60.8673,60.9042,9915.0
2023-05-19 15:15:00,65.94,65.94,65.87,65.88,8627.0,60.895,60.895,60.8303,60.8396,8627.0
2023-05-19 15:20:00,65.88,65.91,65.8,65.89,17780.0,60.8396,60.8673,60.7657,60.8488,17780.0
2023-05-19 15:25:00,65.89,65.89,65.83,65.84,8783.0,60.8488,60.8488,60.7934,60.8026,8783.0
2023-05-19 15:30:00,65.82,65.86,65.8,65.85,10939.0,60.7841,60.8211,60.7657,60.8118,10939.0
2023-05-19 15:35:00,65.86,65.94,65.85,65.92,18126.0,60.8211,60.895,60.8118,60.8765,18126.0
2023-05-19 15:40:00,65.93,65.99,65.92,65.98,25020.0,60.8857,60.9411,60.8765,60.9319,25020.0
2023-05-19 15:45:00,65.99,66.03,65.97,66.03,30564.0,60.9411,60.9781,60.9227,60.9781,30564.0
2023-05-19 15:50:00,66.02,66.04,65.89,66.03,51527.0,60.9688,60.9873,60.8488,60.9781,51527.0
2023-05-19 15:55:00,66.04,66.05,65.91,65.93,142527.0,60.9873,60.9965,60.8673,60.8857,142527.0
2023-05-22 09:30:00,66.29,66.43,66.19,66.41,37702.0,61.2182,61.3475,61.1258,61.329,37702.0
2023-05-22 09:35:00,66.41,66.52,66.35,66.46,15457.0,61.329,61.4306,61.2736,61.3752,15457.0
2023-05-22 09:40:00,66.43,66.47,66.13,66.18,11963.0,61.3475,61.3844,61.0704,61.1166,11963.0
2023-05-22 09:45:00,66.17,66.28,66.13,66.14,11631.0,61.1074,61.2089,61.0704,61.0797,11631.0
2023-05-22 09:50:00,66.13,66.13,65.84,65.88,14427.0,61.0704,61.0704,60.8026,60.8396,14427.0
2023-05-22 09:55:00,65.88,65.91,65.8,65.85,12569.0,60.8396,60.8673,60.7657,60.8118,12569.0
2023-05-22 10:00:00,65.83,65.83,65.68,65.7,9787.0,60.7934,60.7934,60.6549,60.6733,9787.0
2023-05-22 10:05:00,65.73,65.79,65.68,65.75,16808.0,60.701,60.7564,60.6549,60.7195,16808.0
2023-05-22 10:10:00,65.73,65.97,65.73,65.94,32902.0,60.701,60.9227,60.701,60.895,32902.0
2023-05-22 10:15:00,65.94,65.98,65.9,65.93,9017.0,60.895,60.9319,60.858,60.8857,9017.0
2023-05-22 10:20:00,65.93,66.03,65.93,66.03,5757.0,60.8857,60.9781,60.8857,60.9781,5757.0
2023-05-22 10:25:00,66.0,66.14,65.98,66.14,16910.0,60.9504,61.0797,60.9319,61.0797,16910.0
2023-05-22 10:30:00,66.17,66.18,65.98,65.99,6799.0,61.1074,61.1166,60.9319,60.9411,6799.0
2023-05-22 10:35:00,65.97,65.98,65.84,65.87,6328.0,60.9227,60.9319,60.8026,60.8303,6328.0
2023-05-22 10:40:00,65.86,65.87,65.77,65.81,8102.0,60.8211,60.8303,60.738,60.7749,8102.0
2023-05-22 10:45:00,65.82,65.86,65.7,65.7,10920.0,60.7841,60.8211,60.6733,60.6733,10920.0
2023-05-22 10:50:00,65.71,65.71,65.62,65.65,9335.0,60.6826,60.6826,60.5994,60.6271,9335.0
2023-05-22 10:55:00,65.64,65.67,65.58,65.67,15861.0,60.6179,60.6456,60.5625,60.6456,15861.0
2023-05-22 11:00:00,65.68,65.81,65.66,65.79,9211.0,60.6549,60.7749,60.6364,60.7564,9211.0
2023-05-22 11:05:00,65.8,65.87,65.8,65.83,5637.0,60.7657,60.8303,60.7657,60.7934,5637.0
2023-05-22 11:10:00,65.81,65.86,65.8,65.81,4126.0,60.7749,60.8211,60.7657,60.7749,4126.0
2023-05-22 11:15:00,65.81,65.85,65.78,65.78,7405.0,60.7749,60.8118,60.7472,60.7472,7405.0
2023-05-22 11:20:00,65.78,65.8,65.75,65.76,4217.0,60.7472,60.7657,60.7195,60.7287,4217.0
2023-05-22 11:25:00,65.75,65.75,65.67,65.71,7442.0,60.7195,60.7195,60.6456,60.6826,7442.0
2023-05-22 11:30:00,65.72,65.81,65.71,65.79,6618.0,60.6918,60.7749,60.6826,60.7564,6618.0
2023-05-22 11:35:00,65.79,65.81,65.74,65.78,6136.0,60.7564,60.7749,60.7103,60.7472,6136.0
2023-05-22 11:40:00,65.77,65.78,65.7,65.7,6309.0,60.738,60.7472,60.6733,60.6733,6309.0
2023-05-22 11:45:00,65.68,65.7,65.66,65.68,5311.0,60.6549,60.6733,60.6364,60.6549,5311.0
2023-05-22 11:50:00,65.67,65.79,65.66,65.79,3400.0,60.6456,60.7564,60.6364,60.7564,3400.0
2023-05-22 11:55:00,65.8,65.85,65.79,65.84,4401.0,60.7657,60.8118,60.7564,60.8026,4401.0
2023-05-22 12:00:00,65.86,65.87,65.81,65.81,9862.0,60.8211,60.8303,60.7749,60.7749,9862.0
2023-05-22 12:05:00,65.8,65.8,65.75,65.77,3536.0,60.7657,60.7657,60.7195,60.738,3536.0
2023-05-22 12:10:00,65.77,65.8,65.75,65.8,3501.0,60.738,60.7657,60.7195,60.7657,3501.0
2023-05-22 12:15:00,65.8,65.83,65.79,65.83,8979.0,60.7657,60.7934,60.7564,60.7934,8979.0
2023-05-22 12:20:00,65.82,65.87,65.8,65.81,11632.0,60.7841,60.8303,60.7657,60.7749,11632.0
2023-05-22 12:25:00,65.82,65.86,65.8,65.84,7516.0,60.7841,60.8211,60.7657,60.8026,7516.0
2023-05-22 12:30:00,65.85,65.91,65.85,65.88,11152.0,60.8118,60.8673,60.8118,60.8396,11152.0
2023-05-22 12:35:00,65.88,65.88,65.8,65.8,2895.0,60.8396,60.8396,60.7657,60.7657,2895.0
2023-05-22 12:40:00,65.78,65.78,65.75,65.77,5022.0,60.7472,60.7472,60.7195,60.738,5022.0
2023-05-22 12:45:00,65.76,65.77,65.72,65.72,3500.0,60.7287,60.738,60.6918,60.6918,3500.0
2023-05-22 12:50:00,65.73,65.76,65.73,65.75,1968.0,60.701,60.7287,60.701,60.7195,1968.0
2023-05-22 12:55:00,65.75,65.78,65.74,65.77,7900.0,60.7195,60.7472,60.7103,60.738,7900.0
2023-05-22 13:00:00,65.77,65.82,65.76,65.78,8481.0,60.738,60.7841,60.7287,60.7472,8481.0
2023-05-22 13:05:00,65.78,65.79,65.74,65.75,5910.0,60.7472,60.7564,60.7103,60.7195,5910.0
2023-05-22 13:10:00,65.76,65.79,65.66,65.7,20560.0,60.7287,60.7564,60.6364,60.6733,20560.0
2023-05-22 13:15:00,65.68,65.76,65.67,65.76,6902.0,60.6549,60.7287,60.6456,60.7287,6902.0
2023-05-22 13:20:00,65.76,65.84,65.76,65.81,7935.0,60.7287,60.8026,60.7287,60.7749,7935.0
2023-05-22 13:25:00,65.81,65.82,65.78,65.81,5641.0,60.7749,60.7841,60.7472,60.7749,5641.0
2023-05-22 13:30:00,65.8,65.82,65.79,65.81,6896.0,60.7657,60.7841,60.7564,60.7749,6896.0
2023-05-22 13:35:00,65.81,65.86,65.8,65.86,9233.0,60.7749,60.8211,60.7657,60.8211,9233.0
2023-05-22 13:40:00,65.85,65.85,65.79,65.84,6503.0,60.8118,60.8118,60.7564,60.8026,6503.0
2023-05-22 13:45:00,65.85,65.91,65.85,65.89,5737.0,60.8118,60.8673,60.8118,60.8488,5737.0
2023-05-22 13:50:00,65.88,65.88,65.81,65.82,6130.0,60.8396,60.8396,60.7749,60.7841,6130.0
2023-05-22 13:55:00,65.81,65.83,65.78,65.82,7827.0,60.7749,60.7934,60.7472,60.7841,7827.0
2023-05-22 14:00:00,65.83,65.85,65.82,65.85,4958.0,60.7934,60.8118,60.7841,60.8118,4958.0
2023-05-22 14:05:00,65.85,65.95,65.85,65.94,3185.0,60.8118,60.9042,60.8118,60.895,3185.0
2023-05-22 14:10:00,65.95,65.95,65.93,65.95,3604.0,60.9042,60.9042,60.8857,60.9042,3604.0
2023-05-22 14:15:00,65.95,65.98,65.93,65.97,5007.0,60.9042,60.9319,60.8857,60.9227,5007.0
2023-05-22 14:20:00,65.96,65.96,65.87,65.87,4004.0,60.9134,60.9134,60.8303,60.8303,4004.0
2023-05-22 14:25:00,65.88,65.93,65.87,65.91,5561.0,60.8396,60.8857,60.8303,60.8673,5561.0
2023-05-22 14:30:00,65.89,65.91,65.88,65.9,4064.0,60.8488,60.8673,60.8396,60.858,4064.0
2023-05-22 14:35:00,65.89,65.92,65.87,65.92,4870.0,60.8488,60.8765,60.8303,60.8765,4870.0
2023-05-22 14:40:00,65.92,65.92,65.85,65.89,9593.0,60.8765,60.8765,60.8118,60.8488,9593.0
2023-05-22 14:45:00,65.89,65.9,65.85,65.87,12071.0,60.8488,60.858,60.8118,60.8303,12071.0
2023-05-22 14:50:00,65.87,65.94,65.86,65.87,7566.0,60.8303,60.895,60.8211,60.8303,7566.0
2023-05-22 14:55:00,65.86,65.92,65.83,65.91,9265.0,60.8211,60.8765,60.7934,60.8673,9265.0
2023-05-22 15:00:00,65.92,66.01,65.92,65.92,10793.0,60.8765,60.9596,60.8765,60.8765,10793.0
2023-05-22 15:05:00,65.91,65.92,65.88,65.89,19573.0,60.8673,60.8765,60.8396,60.8488,19573.0
2023-05-22 15:10:00,65.88,65.89,65.83,65.84,9169.0,60.8396,60.8488,60.7934,60.8026,9169.0
2023-05-22 15:15:00,65.84,65.88,65.81,65.88,11322.0,60.8026,60.8396,60.7749,60.8396,11322.0
2023-05-22 15:20:00,65.88,65.88,65.84,65.85,9397.0,60.8396,60.8396,60.8026,60.8118,9397.0
2023-05-22 15:25:00,65.86,65.88,65.82,65.84,13233.0,60.8211,60.8396,60.7841,60.8026,13233.0
2023-05-22 15:30:00,65.83,65.87,65.81,65.87,16276.0,60.7934,60.8303,60.7749,60.8303,16276.0
2023-05-22 15:35:00,65.86,65.88,65.84,65.88,13640.0,60.8211,60.8396,60.8026,60.8396,13640.0
2023-05-22 15:40:00,65.88,65.88,65.79,65.81,15961.0,60.8396,60.8396,60.7564,60.7749,15961.0
2023-05-22 15:45:00,65.81,65.88,65.8,65.84,32405.0,60.7749,60.8396,60.7657,60.8026,32405.0
2023-05-22 15:50:00,65.85,65.88,65.81,65.86,42544.0,60.8118,60.8396,60.7749,60.8211,42544.0
2023-05-22 15:55:00,65.86,65.93,65.86,65.88,147800.0,60.8211,60.8857,60.8211,60.8396,147800.0
2023-05-23 09:30:00,65.63,65.85,65.44,65.85,105135.0,60.6087,60.8118,60.4332,60.8118,105135.0
2023-05-23 09:35:00,65.88,66.22,65.88,66.15,31924.0,60.8396,61.1535,60.8396,61.0889,31924.0
2023-05-23 09:40:00,66.14,66.21,66.07,66.13,17528.0,61.0797,61.1443,61.015,61.0704,17528.0
2023-05-23 09:45:00,66.12,66.37,66.11,66.36,13690.0,61.0612,61.2921,61.052,61.2828,13690.0
2023-05-23 09:50:00,66.36,66.4,66.28,66.32,25883.0,61.2828,61.3198,61.2089,61.2459,25883.0
2023-05-23 09:55:00,66.31,66.31,66.1,66.19,16352.0,61.2367,61.2367,61.0427,61.1258,16352.0
2023-05-23 10:00:00,66.22,66.27,66.12,66.16,19223.0,61.1535,61.1997,61.0612,61.0981,19223.0
2023-05-23 10:05:00,66.16,66.25,66.12,66.16,9835.0,61.0981,61.1812,61.0612,61.0981,9835.0
2023-05-23 10:10:00,66.17,66.19,66.05,66.07,8872.0,61.1074,61.1258,60.9965,61.015,8872.0
2023-05-23 10:15:00,66.07,66.15,66.04,66.08,10693.0,61.015,61.0889,60.9873,61.0242,10693.0
2023-05-23 10:20:00,66.08,66.08,65.93,65.95,11419.0,61.0242,61.0242,60.8857,60.9042,11419.0
2023-05-23 10:25:00,65.95,66.05,65.95,65.98,7778.0,60.9042,60.9965,60.9042,60.9319,7778.0
2023-05-23 10:30:00,65.98,66.06,65.97,66.02,15130.0,60.9319,61.0058,60.9227,60.9688,15130.0
2023-05-23 10:35:00,66.02,66.06,66.0,66.03,14097.0,60.9688,61.0058,60.9504,60.9781,14097.0
2023-05-23 10:40:00,66.03,66.03,65.97,65.97,16857.0,60.9781,60.9781,60.9227,60.9227,16857.0
2023-05-23 10:45:00,65.97,66.04,65.96,66.01,15516.0,60.9227,60.9873,60.9134,60.9596,15516.0
2023-05-23 10:50:00,66.02,66.02,65.89,65.92,14853.0,60.9688,60.9688,60.8488,60.8765,14853.0
2023-05-23 10:55:00,65.91,65.92,65.82,65.88,9498.0,60.8673,60.8765,60.7841,60.8396,9498.0
2023-05-23 11:00:00,65.88,66.06,65.87,66.02,19644.0,60.8396,61.0058,60.8303,60.9688,19644.0
2023-05-23 11:05:00,66.03,66.09,66.03,66.05,8696.0,60.9781,61.0335,60.9781,60.9965,8696.0
2023-05-23 11:10:00,66.05,66.05,65.98,65.99,10009.0,60.9965,60.9965,60.9319,60.9411,10009.0
2023-05-23 11:15:00,66.0,66.0,65.91,65.91,16754.0,60.9504,60.9504,60.8673,60.8673,16754.0
2023-05-23 11:20:00,65.9,65.94,65.9,65.91,11360.0,60.858,60.895,60.858,60.8673,11360.0
2023-05-23 11:25:00,65.91,66.0,65.9,65.97,10997.0,60.8673,60.9504,60.858,60.9227,10997.0
2023-05-23 11:30:00,65.98,65.98,65.93,65.95,11374.0,60.9319,60.9319,60.8857,60.9042,11374.0
2023-05-23 11:35:00,65.96,66.1,65.95,66.1,17271.0,60.9134,61.0427,60.9042,61.0427,17271.0
2023-05-23 11:40:00,66.11,66.15,66.08,66.14,11677.0,61.052,61.0889,61.0242,61.0797,11677.0
2023-05-23 11:45:00,66.13,66.22,66.12,66.21,12301.0,61.0704,61.1535,61.0612,61.1443,12301.0
2023-05-23 11:50:00,66.2,66.27,66.19,66.22,13618.0,61.1351,61.1997,61.1258,61.1535,13618.0
2023-05-23 11:55:00,66.21,66.21,66.06,66.07,13154.0,61.1443,61.1443,61.0058,61.015,13154.0
2023-05-23 12:00:00,66.07,66.14,66.05,66.13,12732.0,61.015,61.0797,60.9965,61.0704,12732.0
2023-05-23 12:05:00,66.12,66.12,66.07,66.1,21856.0,61.0612,61.0612,61.015,61.0427,21856.0
2023-05-23 12:10:00,66.11,66.14,66.09,66.14,12134.0,61.052,61.0797,61.0335,61.0797,12134.0
2023-05-23 12:15:00,66.14,66.14,66.06,66.07,9269.0,61.0797,61.0797,61.0058,61.015,9269.0
2023-05-23 12:20:00,66.07,66.08,66.02,66.02,8132.0,61.015,61.0242,60.9688,60.9688,8132.0
2023-05-23 12:25:00,65.99,66.05,65.98,66.05,10681.0,60.9411,60.9965,60.9319,60.9965,10681.0
2023-05-23 12:30:00,66.06,66.12,66.05,66.11,6568.0,61.0058,61.0612,60.9965,61.052,6568.0
2023-05-23 12:35:00,66.12,66.15,66.06,66.09,13327.0,61.0612,61.0889,61.0058,61.0335,13327.0
2023-05-23 12:40:00,66.09,66.14,66.08,66.1,17647.0,61.0335,61.0797,61.0242,61.0427,17647.0
2023-05-23 12:45:00,66.09,66.13,66.09,66.11,12514.0,61.0335,61.0704,61.0335,61.052,12514.0
2023-05-23 12:50:00,66.11,66.13,66.08,66.1,14104.0,61.052,61.0704,61.0242,61.0427,14104.0
2023-05-23 12:55:00,66.11,66.12,66.06,66.08,18567.0,61.052,61.0612,61.0058,61.0242,18567.0
2023-05-23 13:00:00,66.08,66.09,66.0,66.01,10860.0,61.0242,61.0335,60.9504,60.9596,10860.0
2023-05-23 13:05:00,66.0,66.09,65.98,66.06,47660.0,60.9504,61.0335,60.9319,61.0058,47660.0
2023-05-23 13:10:00,66.06,66.1,66.03,66.03,11207.0,61.0058,61.0427,60.9781,60.9781,11207.0
2023-05-23 13:15:00,66.03,66.05,65.96,65.98,12533.0,60.9781,60.9965,60.9134,60.9319,12533.0
2023-05-23 13:20:00,65.98,65.98,65.88,65.89,9888.0,60.9319,60.9319,60.8396,60.8488,9888.0
2023-05-23 13:25:00,65.87,65.91,65.74,65.75,19625.0,60.8303,60.8673,60.7103,60.7195,19625.0
2023-05-23 13:30:00,65.75,65.75,65.66,65.7,22429.0,60.7195,60.7195,60.6364,60.6733,22429.0
2023-05-23 13:35:00,65.7,65.84,65.69,65.83,25375.0,60.6733,60.8026,60.6641,60.7934,25375.0
2023-05-23 13:40:00,65.83,65.88,65.83,65.87,16130.0,60.7934,60.8396,60.7934,60.8303,16130.0
2023-05-23 13:45:00,65.88,65.95,65.87,65.93,12902.0,60.8396,60.9042,60.8303,60.8857,12902.0
2023-05-23 13:50:00,65.94,65.95,65.89,65.9,15108.0,60.895,60.9042,60.8488,60.858,15108.0
2023-05-23 13:55:00,65.89,65.9,65.74,65.76,18975.0,60.8488,60.858,60.7103,60.7287,18975.0
2023-05-23 14:00:00,65.77,65.81,65.76,65.81,8503.0,60.738,60.7749,60.7287,60.7749,8503.0
2023-05-23 14:05:00,65.8,65.86,65.78,65.79,20732.0,60.7657,60.8211,60.7472,60.7564,20732.0
2023-05-23 14:10:00,65.79,65.83,65.76,65.77,21334.0,60.7564,60.7934,60.7287,60.738,21334.0
2023-05-23 14:15:00,65.78,65.83,65.78,65.82,21434.0,60.7472,60.7934,60.7472,60.7841,21434.0
2023-05-23 14:20:00,65.82,65.82,65.61,65.62,17317.0,60.7841,60.7841,60.5902,60.5994,17317.0
2023-05-23 14:25:00,65.61,65.76,65.56,65.72,32835.0,60.5902,60.7287,60.544,60.6918,32835.0
2023-05-23 14:30:00,65.71,65.76,65.69,65.73,12765.0,60.6826,60.7287,60.6641,60.701,12765.0
2023-05-23 14:35:00,65.72,65.72,65.63,65.64,10389.0,60.6918,60.6918,60.6087,60.6179,10389.0
2023-05-23 14:40:00,65.65,65.65,65.55,65.57,10214.0,60.6271,60.6271,60.5348,60.5533,10214.0
2023-05-23 14:45:00,65.57,65.62,65.55,65.61,13176.0,60.5533,60.5994,60.5348,60.5902,13176.0
2023-05-23 14:50:00,65.61,65.64,65.59,65.63,17095.0,60.5902,60.6179,60.5717,60.6087,17095.0
2023-05-23 14:55:00,65.63,65.68,65.61,65.65,8112.0,60.6087,60.6549,60.5902,60.6271,8112.0
2023-05-23 15:00:00,65.64,65.64,65.53,65.56,18966.0,60.6179,60.6179,60.5163,60.544,18966.0
2023-05-23 15:05:00,65.56,65.61,65.56,65.61,14699.0,60.544,60.5902,60.544,60.5902,14699.0
2023-05-23 15:10:00,65.6,65.68,65.6,65.68,17995.0,60.581,60.6549,60.581,60.6549,17995.0
2023-05-23 15:15:00,65.68,65.68,65.57,65.58,16952.0,60.6549,60.6549,60.5533,60.5625,16952.0
2023-05-23 15:20:00,65.59,65.69,65.57,65.67,29028.0,60.5717,60.6641,60.5533,60.6456,29028.0
2023-05-23 15:25:00,65.67,65.69,65.63,65.67,22279.0,60.6456,60.6641,60.6087,60.6456,22279.0
2023-05-23 15:30:00,65.67,65.71,65.66,65.69,22416.0,60.6456,60.6826,60.6364,60.6641,22416.0
2023-05-23 15:35:00,65.69,65.73,65.67,65.71,22157.0,60.6641,60.701,60.6456,60.6826,22157.0
2023-05-23 15:40:00,65.7,65.72,65.66,65.71,33454.0,60.6733,60.6918,60.6364,60.6826,33454.0
2023-05-23 15:45:00,65.72,65.73,65.69,65.72,35010.0,60.6918,60.701,60.6641,60.6918,35010.0
2023-05-23 15:50:00,65.72,65.72,65.57,65.6,82531.0,60.6918,60.6918,60.5533,60.581,82531.0
2023-05-23 15:55:00,65.59,65.65,65.58,65.59,196388.0,60.5717,60.6271,60.5625,60.5717,196388.0
2023-05-24 09:30:00,65.71,65.9,65.62,65.72,73500.0,60.6826,60.858,60.5994,60.6918,73500.0
2023-05-24 09:35:00,65.65,65.65,65.49,65.59,17902.0,60.6271,60.6271,60.4794,60.5717,17902.0
2023-05-24 09:40:00,65.63,65.66,65.58,65.66,13264.0,60.6087,60.6364,60.5625,60.6364,13264.0
2023-05-24 09:45:00,65.67,65.86,65.57,65.58,23497.0,60.6456,60.8211,60.5533,60.5625,23497.0
2023-05-24 09:50:00,65.57,65.69,65.56,65.58,15895.0,60.5533,60.6641,60.544,60.5625,15895.0
2023-05-24 09:55:00,65.58,65.62,65.51,65.56,13622.0,60.5625,60.5994,60.4979,60.544,13622.0
2023-05-24 10:00:00,65.55,65.75,65.55,65.73,22376.0,60.5348,60.7195,60.5348,60.701,22376.0
2023-05-24 10:05:00,65.72,65.83,65.68,65.83,11330.0,60.6918,60.7934,60.6549,60.7934,11330.0
2023-05-24 10:10:00,65.83,65.84,65.76,65.76,10887.0,60.7934,60.8026,60.7287,60.7287,10887.0
2023-05-24 10:15:00,65.76,65.76,65.57,65.59,7501.0,60.7287,60.7287,60.5533,60.5717,7501.0
2023-05-24 10:20:00,65.58,65.63,65.52,65.56,21177.0,60.5625,60.6087,60.5071,60.544,21177.0
2023-05-24 10:25:00,65.57,66.02,65.57,66.02,24684.0,60.5533,60.9688,60.5533,60.9688,24684.0
2023-05-24 10:30:00,66.06,66.15,65.96,65.96,19765.0,61.0058,61.0889,60.9134,60.9134,19765.0
2023-05-24 10:35:00,65.94,66.02,65.88,65.88,8073.0,60.895,60.9688,60.8396,60.8396,8073.0
2023-05-24 10:40:00,65.89,65.94,65.86,65.92,11189.0,60.8488,60.895,60.8211,60.8765,11189.0
2023-05-24 10:45:00,65.92,66.01,65.88,65.93,20742.0,60.8765,60.9596,60.8396,60.8857,20742.0
2023-05-24 10:50:00,65.94,65.97,65.85,65.85,14757.0,60.895,60.9227,60.8118,60.8118,14757.0
2023-05-24 10:55:00,65.83,65.84,65.72,65.81,6869.0,60.7934,60.8026,60.6918,60.7749,6869.0
2023-05-24 11:00:00,65.84,65.88,65.81,65.81,7753.0,60.8026,60.8396,60.7749,60.7749,7753.0
2023-05-24 11:05:00,65.81,65.81,65.71,65.72,12159.0,60.7749,60.7749,60.6826,60.6918,12159.0
2023-05-24 11:10:00,65.72,65.72,65.62,65.66,12677.0,60.6918,60.6918,60.5994,60.6364,12677.0
2023-05-24 11:15:00,65.67,65.77,65.67,65.67,12111.0,60.6456,60.738,60.6456,60.6456,12111.0
2023-05-24 11:20:00,65.67,65.76,65.64,65.74,14289.0,60.6456,60.7287,60.6179,60.7103,14289.0
2023-05-24 11:25:00,65.74,65.75,65.6,65.61,19081.0,60.7103,60.7195,60.581,60.5902,19081.0
2023-05-24 11:30:00,65.6,65.64,65.55,65.56,8857.0,60.581,60.6179,60.5348,60.544,8857.0
2023-05-24 11:35:00,65.56,65.63,65.54,65.63,13443.0,60.544,60.6087,60.5256,60.6087,13443.0
2023-05-24 11:40:00,65.64,65.65,65.5,65.54,20753.0,60.6179,60.6271,60.4886,60.5256,20753.0
2023-05-24 11:45:00,65.56,65.57,65.49,65.52,12934.0,60.544,60.5533,60.4794,60.5071,12934.0
2023-05-24 11:50:00,65.51,65.54,65.35,65.38,15725.0,60.4979,60.5256,60.3501,60.3778,15725.0
2023-05-24 11:55:00,65.38,65.43,65.35,65.4,10623.0,60.3778,60.424,60.3501,60.3963,10623.0
2023-05-24 12:00:00,65.39,65.48,65.38,65.46,11410.0,60.387,60.4702,60.3778,60.4517,11410.0
2023-05-24 12:05:00,65.47,65.51,65.46,65.48,6003.0,60.4609,60.4979,60.4517,60.4702,6003.0
2023-05-24 12:10:00,65.48,65.51,65.43,65.48,13419.0,60.4702,60.4979,60.424,60.4702,13419.0
2023-05-24 12:15:00,65.49,65.5,65.44,65.46,6304.0,60.4794,60.4886,60.4332,60.4517,6304.0
2023-05-24 12:20:00,65.47,65.54,65.47,65.51,21890.0,60.4609,60.5256,60.4609,60.4979,21890.0
2023-05-24 12:25:00,65.53,65.59,65.52,65.53,5853.0,60.5163,60.5717,60.5071,60.5163,5853.0
2023-05-24 12:30:00,65.53,65.6,65.51,65.59,7614.0,60.5163,60.581,60.4979,60.5717,7614.0
2023-05-24 12:35:00,65.58,65.6,65.54,65.59,6423.0,60.5625,60.581,60.5256,60.5717,6423.0
2023-05-24 12:40:00,65.59,65.67,65.58,65.67,9163.0,60.5717,60.6456,60.5625,60.6456,9163.0
2023-05-24 12:45:00,65.68,65.74,65.68,65.69,3471.0,60.6549,60.7103,60.6549,60.6641,3471.0
2023-05-24 12:50:00,65.7,65.72,65.67,65.67,12271.0,60.6733,60.6918,60.6456,60.6456,12271.0
2023-05-24 12:55:00,65.69,65.7,65.61,65.63,5173.0,60.6641,60.6733,60.5902,60.6087,5173.0
2023-05-24 13:00:00,65.63,65.63,65.53,65.55,12943.0,60.6087,60.6087,60.5163,60.5348,12943.0
2023-05-24 13:05:00,65.55,65.59,65.53,65.59,9026.0,60.5348,60.5717,60.5163,60.5717,9026.0
2023-05-24 13:10:00,65.58,65.66,65.4,65.59,506902.0,60.5625,60.6364,60.3963,60.5717,506902.0
2023-05-24 13:15:00,65.57,65.7,65.55,65.68,11369.0,60.5533,60.6733,60.5348,60.6549,11369.0
2023-05-24 13:20:00,65.69,65.72,65.57,65.61,16848.0,60.6641,60.6918,60.5533,60.5902,16848.0
2023-05-24 13:25:00,65.61,65.61,65.51,65.53,11470.0,60.5902,60.5902,60.4979,60.5163,11470.0
2023-05-24 13:30:00,65.54,65.63,65.54,65.59,11399.0,60.5256,60.6087,60.5256,60.5717,11399.0
2023-05-24 13:35:00,65.59,65.65,65.59,65.63,9510.0,60.5717,60.6271,60.5717,60.6087,9510.0
2023-05-24 13:40:00,65.63,65.65,65.6,65.65,5294.0,60.6087,60.6271,60.581,60.6271,5294.0
2023-05-24 13:45:00,65.65,65.66,65.56,65.56,14967.0,60.6271,60.6364,60.544,60.544,14967.0
2023-05-24 13:50:00,65.55,65.64,65.55,65.63,8739.0,60.5348,60.6179,60.5348,60.6087,8739.0
2023-05-24 13:55:00,65.63,65.65,65.61,65.64,9683.0,60.6087,60.6271,60.5902,60.6179,9683.0
2023-05-24 14:00:00,65.64,65.67,65.57,65.57,17005.0,60.6179,60.6456,60.5533,60.5533,17005.0
2023-05-24 14:05:00,65.57,65.6,65.53,65.53,7169.0,60.5533,60.581,60.5163,60.5163,7169.0
2023-05-24 14:10:00,65.54,65.55,65.47,65.49,23839.0,60.5256,60.5348,60.4609,60.4794,23839.0
2023-05-24 14:15:00,65.49,65.54,65.46,65.48,29944.0,60.4794,60.5256,60.4517,60.4702,29944.0
2023-05-24 14:20:00,65.47,65.47,65.41,65.44,12806.0,60.4609,60.4609,60.4055,60.4332,12806.0
2023-05-24 14:25:00,65.44,65.44,65.38,65.39,10376.0,60.4332,60.4332,60.3778,60.387,10376.0
2023-05-24 14:30:00,65.38,65.51,65.37,65.5,13252.0,60.3778,60.4979,60.3686,60.4886,13252.0
2023-05-24 14:35:00,65.52,65.62,65.52,65.62,6789.0,60.5071,60.5994,60.5071,60.5994,6789.0
2023-05-24 14:40:00,65.62,65.64,65.59,65.59,12572.0,60.5994,60.6179,60.5717,60.5717,12572.0
2023-05-24 14:45:00,65.6,65.63,65.58,65.61,11244.0,60.581,60.6087,60.5625,60.5902,11244.0
2023-05-24 14:50:00,65.61,65.64,65.54,65.55,13252.0,60.5902,60.6179,60.5256,60.5348,13252.0
2023-05-24 14:55:00,65.53,65.54,65.49,65.51,6927.0,60.5163,60.5256,60.4794,60.4979,6927.0
2023-05-24 15:00:00,65.52,65.52,65.42,65.42,9966.0,60.5071,60.5071,60.4147,60.4147,9966.0
2023-05-24 15:05:00,65.43,65.51,65.43,65.44,17008.0,60.424,60.4979,60.424,60.4332,17008.0
2023-05-24 15:10:00,65.44,65.46,65.41,65.45,9877.0,60.4332,60.4517,60.4055,60.4424,9877.0
2023-05-24 15:15:00,65.45,65.6,65.44,65.58,15250.0,60.4424,60.581,60.4332,60.5625,15250.0
2023-05-24 15:20:00,65.58,65.7,65.53,65.54,28632.0,60.5625,60.6733,60.5163,60.5256,28632.0
2023-05-24 15:25:00,65.55,65.6,65.52,65.53,15132.0,60.5348,60.581,60.5071,60.5163,15132.0
2023-05-24 15:30:00,65.53,65.66,65.52,65.55,39255.0,60.5163,60.6364,60.5071,60.5348,39255.0
2023-05-24 15:35:00,65.55,65.56,65.45,65.51,20769.0,60.5348,60.544,60.4424,60.4979,20769.0
2023-05-24 15:40:00,65.52,65.54,65.47,65.48,24998.0,60.5071,60.5256,60.4609,60.4702,24998.0
2023-05-24 15:45:00,65.48,65.48,65.4,65.44,44364.0,60.4702,60.4702,60.3963,60.4332,44364.0
2023-05-24 15:50:00,65.43,65.43,65.27,65.29,120846.0,60.424,60.424,60.2762,60.2947,120846.0
2023-05-24 15:55:00,65.29,65.3,65.12,65.13,523197.0,60.2947,60.3039,60.1377,60.1469,523197.0
2023-05-25 09:30:00,64.61,64.61,64.27,64.44,62376.0,59.6667,59.6667,59.3527,59.5097,62376.0
2023-05-25 09:35:00,64.38,64.38,63.95,64.1,22803.0,59.4543,59.4543,59.0572,59.1957,22803.0
2023-05-25 09:40:00,64.06,64.22,64.03,64.21,17445.0,59.1588,59.3066,59.1311,59.2973,17445.0
2023-05-25 09:45:00,64.24,64.32,63.85,63.93,30503.0,59.325,59.3989,58.9649,59.0387,30503.0
2023-05-25 09:50:00,63.91,63.94,63.77,63.91,23443.0,59.0203,59.048,58.891,59.0203,23443.0
2023-05-25 09:55:00,63.95,64.18,63.92,64.17,5565.0,59.0572,59.2696,59.0295,59.2604,5565.0
2023-05-25 10:00:00,64.18,64.33,64.18,64.31,11693.0,59.2696,59.4081,59.2696,59.3897,11693.0
2023-05-25 10:05:00,64.3,64.39,64.21,64.32,11000.0,59.3804,59.4636,59.2973,59.3989,11000.0
2023-05-25 10:10:00,64.3,64.44,64.3,64.42,19098.0,59.3804,59.5097,59.3804,59.4913,19098.0
2023-05-25 10:15:00,64.43,64.6,64.36,64.53,13201.0,59.5005,59.6575,59.4358,59.5928,13201.0
2023-05-25 10:20:00,64.54,64.71,64.54,64.69,53211.0,59.6021,59.7591,59.6021,59.7406,53211.0
2023-05-25 10:25:00,64.69,64.69,64.54,64.56,12645.0,59.7406,59.7406,59.6021,59.6205,12645.0
2023-05-25 10:30:00,64.53,64.62,64.52,64.58,25306.0,59.5928,59.676,59.5836,59.639,25306.0
2023-05-25 10:35:00,64.56,64.57,64.48,64.54,9046.0,59.6205,59.6298,59.5467,59.6021,9046.0
2023-05-25 10:40:00,64.54,64.62,64.53,64.57,10135.0,59.6021,59.676,59.5928,59.6298,10135.0
2023-05-25 10:45:00,64.58,64.64,64.44,64.48,13679.0,59.639,59.6944,59.5097,59.5467,13679.0
2023-05-25 10:50:00,64.47,64.5,64.36,64.37,7038.0,59.5374,59.5651,59.4358,59.4451,7038.0
2023-05-25 10:55:00,64.38,64.38,64.17,64.3,14016.0,59.4543,59.4543,59.2604,59.3804,14016.0
2023-05-25 11:00:00,64.31,64.37,64.28,64.34,25557.0,59.3897,59.4451,59.362,59.4174,25557.0
2023-05-25 11:05:00,64.32,64.37,64.26,64.29,10131.0,59.3989,59.4451,59.3435,59.3712,10131.0
2023-05-25 11:10:00,64.29,64.29,64.17,64.17,12402.0,59.3712,59.3712,59.2604,59.2604,12402.0
2023-05-25 11:15:00,64.16,64.2,64.04,64.04,22811.0,59.2511,59.2881,59.1403,59.1403,22811.0
2023-05-25 11:20:00,64.03,64.09,64.0,64.05,11008.0,59.1311,59.1865,59.1034,59.1496,11008.0
2023-05-25 11:25:00,64.06,64.1,63.97,64.07,15616.0,59.1588,59.1957,59.0757,59.168,15616.0
2023-05-25 11:30:00,64.07,64.19,64.07,64.16,9571.0,59.168,59.2789,59.168,59.2511,9571.0
2023-05-25 11:35:00,64.15,64.16,63.99,64.04,14009.0,59.2419,59.2511,59.0942,59.1403,14009.0
2023-05-25 11:40:00,64.03,64.12,63.91,64.08,18186.0,59.1311,59.2142,59.0203,59.1773,18186.0
2023-05-25 11:45:00,64.04,64.1,64.02,64.08,9234.0,59.1403,59.1957,59.1219,59.1773,9234.0
2023-05-25 11:50:00,64.09,64.1,63.92,63.92,27372.0,59.1865,59.1957,59.0295,59.0295,27372.0
2023-05-25 11:55:00,63.92,64.04,63.92,64.04,9537.0,59.0295,59.1403,59.0295,59.1403,9537.0
2023-05-25 12:00:00,64.06,64.17,64.06,64.17,12531.0,59.1588,59.2604,59.1588,59.2604,12531.0
2023-05-25 12:05:00,64.19,64.3,64.17,64.3,16267.0,59.2789,59.3804,59.2604,59.3804,16267.0
2023-05-25 12:10:00,64.29,64.38,64.29,64.33,21732.0,59.3712,59.4543,59.3712,59.4081,21732.0
2023-05-25 12:15:00,64.33,64.39,64.31,64.34,6210.0,59.4081,59.4636,59.3897,59.4174,6210.0
2023-05-25 12:20:00,64.35,64.35,64.12,64.16,18755.0,59.4266,59.4266,59.2142,59.2511,18755.0
2023-05-25 12:25:00,64.14,64.16,64.04,64.06,11685.0,59.2327,59.2511,59.1403,59.1588,11685.0
2023-05-25 12:30:00,64.06,64.1,63.99,64.07,20075.0,59.1588,59.1957,59.0942,59.168,20075.0
2023-05-25 12:35:00,64.08,64.17,64.07,64.17,8478.0,59.1773,59.2604,59.168,59.2604,8478.0
2023-05-25 12:40:00,64.18,64.2,64.15,64.19,7152.0,59.2696,59.2881,59.2419,59.2789,7152.0
2023-05-25 12:45:00,64.19,64.21,64.16,64.19,7667.0,59.2789,59.2973,59.2511,59.2789,7667.0
2023-05-25 12:50:00,64.19,64.19,64.06,64.06,5074.0,59.2789,59.2789,59.1588,59.1588,5074.0
2023-05-25 12:55:00,64.06,64.15,64.05,64.07,12088.0,59.1588,59.2419,59.1496,59.168,12088.0
2023-05-25 13:00:00,64.09,64.16,64.08,64.13,29314.0,59.1865,59.2511,59.1773,59.2234,29314.0
2023-05-25 13:05:00,64.12,64.16,64.07,64.15,8633.0,59.2142,59.2511,59.168,59.2419,8633.0
2023-05-25 13:10:00,64.15,64.21,64.13,64.2,6617.0,59.2419,59.2973,59.2234,59.2881,6617.0
2023-05-25 13:15:00,64.21,64.28,64.21,64.22,13700.0,59.2973,59.362,59.2973,59.3066,13700.0
2023-05-25 13:20:00,64.23,64.24,64.2,64.24,7762.0,59.3158,59.325,59.2881,59.325,7762.0
2023-05-25 13:25:00,64.26,64.34,64.24,64.31,32099.0,59.3435,59.4174,59.325,59.3897,32099.0
2023-05-25 13:30:00,64.31,64.34,64.24,64.25,31630.0,59.3897,59.4174,59.325,59.3343,31630.0
2023-05-25 13:35:00,64.26,64.29,64.2,64.29,17782.0,59.3435,59.3712,59.2881,59.3712,17782.0
2023-05-25 13:40:00,64.29,64.34,64.28,64.3,11463.0,59.3712,59.4174,59.362,59.3804,11463.0
2023-05-25 13:45:00,64.31,64.32,64.26,64.28,9701.0,59.3897,59.3989,59.3435,59.362,9701.0
2023-05-25 13:50:00,64.3,64.32,64.28,64.29,10458.0,59.3804,59.3989,59.362,59.3712,10458.0
2023-05-25 13:55:00,64.3,64.37,64.29,64.37,10659.0,59.3804,59.4451,59.3712,59.4451,10659.0
2023-05-25 14:00:00,64.38,64.54,64.37,64.41,18686.0,59.4543,59.6021,59.4451,59.482,18686.0
2023-05-25 14:05:00,64.43,64.43,64.29,64.29,9733.0,59.5005,59.5005,59.3712,59.3712,9733.0
2023-05-25 14:10:00,64.28,64.33,64.26,64.33,5749.0,59.362,59.4081,59.3435,59.4081,5749.0
2023-05-25 14:15:00,64.33,64.4,64.32,64.37,8361.0,59.4081,59.4728,59.3989,59.4451,8361.0
2023-05-25 14:20:00,64.37,64.37,64.34,64.36,11498.0,59.4451,59.4451,59.4174,59.4358,11498.0
2023-05-25 14:25:00,64.37,64.41,64.36,64.38,212954.0,59.4451,59.482,59.4358,59.4543,212954.0
2023-05-25 14:30:00,64.39,64.44,64.26,64.31,17537.0,59.4636,59.5097,59.3435,59.3897,17537.0
2023-05-25 14:35:00,64.32,64.32,64.21,64.27,8147.0,59.3989,59.3989,59.2973,59.3527,8147.0
2023-05-25 14:40:00,64.28,64.4,64.25,64.36,331282.0,59.362,59.4728,59.3343,59.4358,331282.0
2023-05-25 14:45:00,64.35,64.47,64.27,64.4,31104.0,59.4266,59.5374,59.3527,59.4728,31104.0
2023-05-25 14:50:00,64.4,64.47,64.39,64.46,13206.0,59.4728,59.5374,59.4636,59.5282,13206.0
2023-05-25 14:55:00,64.47,64.47,64.39,64.45,11263.0,59.5374,59.5374,59.4636,59.519,11263.0
2023-05-25 15:00:00,64.45,64.51,64.36,64.42,15474.0,59.519,59.5744,59.4358,59.4913,15474.0
2023-05-25 15:05:00,64.41,64.52,64.41,64.51,10521.0,59.482,59.5836,59.482,59.5744,10521.0
2023-05-25 15:10:00,64.52,64.54,64.46,64.46,12475.0,59.5836,59.6021,59.5282,59.5282,12475.0
2023-05-25 15:15:00,64.47,64.51,64.44,64.45,13671.0,59.5374,59.5744,59.5097,59.519,13671.0
2023-05-25 15:20:00,64.44,64.5,64.4,64.48,15407.0,59.5097,59.5651,59.4728,59.5467,15407.0
2023-05-25 15:25:00,64.47,64.58,64.45,64.58,22539.0,59.5374,59.639,59.519,59.639,22539.0
2023-05-25 15:30:00,64.58,64.59,64.5,64.52,32650.0,59.639,59.6482,59.5651,59.5836,32650.0
2023-05-25 15:35:00,64.52,64.56,64.47,64.52,22106.0,59.5836,59.6205,59.5374,59.5836,22106.0
2023-05-25 15:40:00,64.54,64.63,64.52,64.6,42271.0,59.6021,59.6852,59.5836,59.6575,42271.0
2023-05-25 15:45:00,64.6,64.63,64.56,64.59,132879.0,59.6575,59.6852,59.6205,59.6482,132879.0
2023-05-25 15:50:00,64.58,64.58,64.26,64.29,88757.0,59.639,59.639,59.3435,59.3712,88757.0
2023-05-25 15:55:00,64.29,64.31,64.23,64.3,183378.0,59.3712,59.3897,59.3158,59.3804,183378.0
2023-05-26 09:30:00,64.11,64.19,63.68,63.83,32048.0,59.205,59.2789,58.8079,58.9464,32048.0
2023-05-26 09:35:00,63.82,63.82,63.44,63.7,10809.0,58.9372,58.9372,58.5862,58.8263,10809.0
2023-05-26 09:40:00,63.68,64.03,63.68,63.96,11792.0,58.8079,59.1311,58.8079,59.0664,11792.0
2023-05-26 09:45:00,63.97,64.02,63.78,63.83,18815.0,59.0757,59.1219,58.9002,58.9464,18815.0
2023-05-26 09:50:00,63.86,63.86,63.59,63.72,14581.0,58.9741,58.9741,58.7248,58.8448,14581.0
2023-05-26 09:55:00,63.76,63.81,63.68,63.72,12787.0,58.8818,58.9279,58.8079,58.8448,12787.0
2023-05-26 10:00:00,63.72,63.85,63.71,63.77,22047.0,58.8448,58.9649,58.8356,58.891,22047.0
2023-05-26 10:05:00,63.78,63.93,63.74,63.93,26273.0,58.9002,59.0387,58.8633,59.0387,26273.0
2023-05-26 10:10:00,63.95,64.01,63.84,63.87,24449.0,59.0572,59.1126,58.9556,58.9833,24449.0
2023-05-26 10:15:00,63.87,63.93,63.8,63.91,15999.0,58.9833,59.0387,58.9187,59.0203,15999.0
2023-05-26 10:20:00,63.92,64.04,63.91,64.01,9587.0,59.0295,59.1403,59.0203,59.1126,9587.0
2023-05-26 10:25:00,64.01,64.07,63.93,63.99,13419.0,59.1126,59.168,59.0387,59.0942,13419.0
2023-05-26 10:30:00,64.01,64.1,64.0,64.03,20006.0,59.1126,59.1957,59.1034,59.1311,20006.0
2023-05-26 10:35:00,64.03,64.1,64.0,64.07,16126.0,59.1311,59.1957,59.1034,59.168,16126.0
2023-05-26 10:40:00,64.06,64.2,64.04,64.15,24374.0,59.1588,59.2881,59.1403,59.2419,24374.0
2023-05-26 10:45:00,64.14,64.14,63.97,63.99,15075.0,59.2327,59.2327,59.0757,59.0942,15075.0
2023-05-26 10:50:00,63.97,63.98,63.88,63.92,15742.0,59.0757,59.0849,58.9926,59.0295,15742.0
2023-05-26 10:55:00,63.92,64.0,63.89,63.98,13494.0,59.0295,59.1034,59.0018,59.0849,13494.0
2023-05-26 11:00:00,63.99,64.05,63.95,63.95,21131.0,59.0942,59.1496,59.0572,59.0572,21131.0
2023-05-26 11:05:00,63.95,64.01,63.87,64.01,26281.0,59.0572,59.1126,58.9833,59.1126,26281.0
2023-05-26 11:10:00,64.01,64.02,63.91,63.96,23132.0,59.1126,59.1219,59.0203,59.0664,23132.0
2023-05-26 11:15:00,63.95,63.96,63.87,63.87,12713.0,59.0572,59.0664,58.9833,58.9833,12713.0
2023-05-26 11:20:00,63.86,63.88,63.76,63.78,16517.0,58.9741,58.9926,58.8818,58.9002,16517.0
2023-05-26 11:25:00,63.79,63.89,63.79,63.84,7515.0,58.9095,59.0018,58.9095,58.9556,7515.0
2023-05-26 11:30:00,63.84,63.91,63.8,63.91,11368.0,58.9556,59.0203,58.9187,59.0203,11368.0
2023-05-26 11:35:00,63.92,63.92,63.85,63.86,8707.0,59.0295,59.0295,58.9649,58.9741,8707.0
2023-05-26 11:40:00,63.85,63.95,63.83,63.92,14976.0,58.9649,59.0572,58.9464,59.0295,14976.0
2023-05-26 11:45:00,63.93,63.94,63.85,63.9,20085.0,59.0387,59.048,58.9649,59.011,20085.0
2023-05-26 11:50:00,63.91,63.91,63.76,63.77,17156.0,59.0203,59.0203,58.8818,58.891,17156.0
2023-05-26 11:55:00,63.76,63.81,63.74,63.78,14517.0,58.8818,58.9279,58.8633,58.9002,14517.0
2023-05-26 12:00:00,63.78,63.85,63.76,63.85,12738.0,58.9002,58.9649,58.8818,58.9649,12738.0
2023-05-26 12:05:00,63.86,63.88,63.83,63.86,11497.0,58.9741,58.9926,58.9464,58.9741,11497.0
2023-05-26 12:10:00,63.85,63.93,63.83,63.93,15598.0,58.9649,59.0387,58.9464,59.0387,15598.0
2023-05-26 12:15:00,63.93,63.94,63.85,63.93,10441.0,59.0387,59.048,58.9649,59.0387,10441.0
2023-05-26 12:20:00,63.93,64.05,63.91,64.04,15303.0,59.0387,59.1496,59.0203,59.1403,15303.0
2023-05-26 12:25:00,64.05,64.14,64.04,64.12,13404.0,59.1496,59.2327,59.1403,59.2142,13404.0
2023-05-26 12:30:00,64.12,64.17,64.09,64.15,7987.0,59.2142,59.2604,59.1865,59.2419,7987.0
2023-05-26 12:35:00,64.16,64.16,64.1,64.11,9389.0,59.2511,59.2511,59.1957,59.205,9389.0
2023-05-26 12:40:00,64.11,64.11,64.05,64.09,11431.0,59.205,59.205,59.1496,59.1865,11431.0
2023-05-26 12:45:00,64.09,64.11,64.01,64.01,7347.0,59.1865,59.205,59.1126,59.1126,7347.0
2023-05-26 12:50:00,64.02,64.13,64.0,64.1,12146.0,59.1219,59.2234,59.1034,59.1957,12146.0
2023-05-26 12:55:00,64.1,64.1,64.01,64.02,10584.0,59.1957,59.1957,59.1126,59.1219,10584.0
2023-05-26 13:00:00,64.02,64.05,64.0,64.01,7367.0,59.1219,59.1496,59.1034,59.1126,7367.0
2023-05-26 13:05:00,64.01,64.05,63.98,64.01,8152.0,59.1126,59.1496,59.0849,59.1126,8152.0
2023-05-26 13:10:00,64.02,64.04,64.0,64.01,6972.0,59.1219,59.1403,59.1034,59.1126,6972.0
2023-05-26 13:15:00,64.01,64.02,63.95,63.99,12398.0,59.1126,59.1219,59.0572,59.0942,12398.0
2023-05-26 13:20:00,63.97,64.0,63.95,63.98,18865.0,59.0757,59.1034,59.0572,59.0849,18865.0
2023-05-26 13:25:00,63.97,64.01,63.94,63.98,21153.0,59.0757,59.1126,59.048,59.0849,21153.0
2023-05-26 13:30:00,63.97,64.07,63.97,64.06,8099.0,59.0757,59.168,59.0757,59.1588,8099.0
2023-05-26 13:35:00,64.06,64.07,63.94,63.99,13060.0,59.1588,59.168,59.048,59.0942,13060.0
2023-05-26 13:40:00,63.99,64.02,63.97,64.02,11306.0,59.0942,59.1219,59.0757,59.1219,11306.0
2023-05-26 13:45:00,64.01,64.04,64.0,64.03,14449.0,59.1126,59.1403,59.1034,59.1311,14449.0
2023-05-26 13:50:00,64.04,64.04,63.98,64.0,14715.0,59.1403,59.1403,59.0849,59.1034,14715.0
2023-05-26 13:55:00,64.0,64.08,63.96,64.08,12384.0,59.1034,59.1773,59.0664,59.1773,12384.0
2023-05-26 14:00:00,64.09,64.11,64.02,64.03,12853.0,59.1865,59.205,59.1219,59.1311,12853.0
2023-05-26 14:05:00,64.03,64.05,63.96,63.98,9574.0,59.1311,59.1496,59.0664,59.0849,9574.0
2023-05-26 14:10:00,63.99,64.03,63.96,63.96,11111.0,59.0942,59.1311,59.0664,59.0664,11111.0
2023-05-26 14:15:00,63.95,64.01,63.94,63.99,15940.0,59.0572,59.1126,59.048,59.0942,15940.0
2023-05-26 14:20:00,63.99,64.05,63.99,64.0,11121.0,59.0942,59.1496,59.0942,59.1034,11121.0
2023-05-26 14:25:00,64.0,64.11,63.99,64.09,12118.0,59.1034,59.205,59.0942,59.1865,12118.0
2023-05-26 14:30:00,64.1,64.16,64.1,64.16,8613.0,59.1957,59.2511,59.1957,59.2511,8613.0
2023-05-26 14:35:00,64.16,64.26,64.16,64.26,18365.0,59.2511,59.3435,59.2511,59.3435,18365.0
2023-05-26 14:40:00,64.25,64.26,64.18,64.19,14155.0,59.3343,59.3435,59.2696,59.2789,14155.0
2023-05-26 14:45:00,64.19,64.21,64.16,64.17,15332.0,59.2789,59.2973,59.2511,59.2604,15332.0
2023-05-26 14:50:00,64.16,64.17,64.13,64.17,15551.0,59.2511,59.2604,59.2234,59.2604,15551.0
2023-05-26 14:55:00,64.17,64.19,64.14,64.17,22446.0,59.2604,59.2789,59.2327,59.2604,22446.0
2023-05-26 15:00:00,64.17,64.3,64.17,64.3,15360.0,59.2604,59.3804,59.2604,59.3804,15360.0
2023-05-26 15:05:00,64.3,64.3,64.24,64.25,15865.0,59.3804,59.3804,59.325,59.3343,15865.0
2023-05-26 15:10:00,64.26,64.27,64.2,64.22,20822.0,59.3435,59.3527,59.2881,59.3066,20822.0
2023-05-26 15:15:00,64.23,64.23,64.15,64.19,27040.0,59.3158,59.3158,59.2419,59.2789,27040.0
2023-05-26 15:20:00,64.2,64.22,64.15,64.17,18728.0,59.2881,59.3066,59.2419,59.2604,18728.0
2023-05-26 15:25:00,64.17,64.18,64.11,64.15,23738.0,59.2604,59.2696,59.205,59.2419,23738.0
2023-05-26 15:30:00,64.14,64.23,64.13,64.23,21793.0,59.2327,59.3158,59.2234,59.3158,21793.0
2023-05-26 15:35:00,64.23,64.29,64.23,64.29,46177.0,59.3158,59.3712,59.3158,59.3712,46177.0
2023-05-26 15:40:00,64.28,64.36,64.26,64.31,33261.0,59.362,59.4358,59.3435,59.3897,33261.0
2023-05-26 15:45:00,64.31,64.38,64.3,64.37,40008.0,59.3897,59.4543,59.3804,59.4451,40008.0
2023-05-26 15:50:00,64.37,64.37,64.22,64.28,132569.0,59.4451,59.4451,59.3066,59.362,132569.0
2023-05-26 15:55:00,64.31,64.37,64.28,64.34,276006.0,59.3897,59.4451,59.362,59.4174,276006.0
2023-05-30 09:30:00,64.27,64.64,64.18,64.31,27543.0,59.3527,59.6944,59.2696,59.3897,27543.0
2023-05-30 09:35:00,64.29,64.31,64.02,64.03,11886.0,59.3712,59.3897,59.1219,59.1311,11886.0
2023-05-30 09:40:00,64.01,64.25,64.01,64.24,34495.0,59.1126,59.3343,59.1126,59.325,34495.0
2023-05-30 09:45:00,64.27,64.35,64.16,64.27,22076.0,59.3527,59.4266,59.2511,59.3527,22076.0
2023-05-30 09:50:00,64.31,64.5,64.28,64.45,28333.0,59.3897,59.5651,59.362,59.519,28333.0
2023-05-30 09:55:00,64.43,64.59,64.42,64.5,11752.0,59.5005,59.6482,59.4913,59.5651,11752.0
2023-05-30 10:00:00,64.51,64.6,64.44,64.54,17766.0,59.5744,59.6575,59.5097,59.6021,17766.0
2023-05-30 10:05:00,64.53,64.7,64.53,64.67,15103.0,59.5928,59.7498,59.5928,59.7221,15103.0
2023-05-30 10:10:00,64.72,64.72,64.49,64.6,11836.0,59.7683,59.7683,59.5559,59.6575,11836.0
2023-05-30 10:15:00,64.64,64.73,64.6,64.67,28564.0,59.6944,59.7775,59.6575,59.7221,28564.0
2023-05-30 10:20:00,64.67,64.7,64.61,64.64,16354.0,59.7221,59.7498,59.6667,59.6944,16354.0
2023-05-30 10:25:00,64.63,64.71,64.55,64.65,16025.0,59.6852,59.7591,59.6113,59.7037,16025.0
2023-05-30 10:30:00,64.65,64.74,64.59,64.59,15694.0,59.7037,59.7868,59.6482,59.6482,15694.0
2023-05-30 10:35:00,64.58,64.58,64.43,64.46,18829.0,59.639,59.639,59.5005,59.5282,18829.0
2023-05-30 10:40:00,64.51,64.61,64.49,64.53,14071.0,59.5744,59.6667,59.5559,59.5928,14071.0
2023-05-30 10:45:00,64.54,64.54,64.34,64.36,8002.0,59.6021,59.6021,59.4174,59.4358,8002.0
2023-05-30 10:50:00,64.36,64.48,64.34,64.41,12834.0,59.4358,59.5467,59.4174,59.482,12834.0
2023-05-30 10:55:00,64.39,64.46,64.37,64.44,7733.0,59.4636,59.5282,59.4451,59.5097,7733.0
2023-05-30 11:00:00,64.41,64.41,64.25,64.31,11712.0,59.482,59.482,59.3343,59.3897,11712.0
2023-05-30 11:05:00,64.3,64.3,64.15,64.15,10358.0,59.3804,59.3804,59.2419,59.2419,10358.0
2023-05-30 11:10:00,64.16,64.25,64.16,64.25,10819.0,59.2511,59.3343,59.2511,59.3343,10819.0
2023-05-30 11:15:00,64.24,64.3,64.2,64.29,17651.0,59.325,59.3804,59.2881,59.3712,17651.0
2023-05-30 11:20:00,64.27,64.3,64.2,64.3,14130.0,59.3527,59.3804,59.2881,59.3804,14130.0
2023-05-30 11:25:00,64.3,64.37,64.3,64.34,7514.0,59.3804,59.4451,59.3804,59.4174,7514.0
2023-05-30 11:30:00,64.35,64.36,64.29,64.3,5172.0,59.4266,59.4358,59.3712,59.3804,5172.0
2023-05-30 11:35:00,64.31,64.38,64.3,64.38,8196.0,59.3897,59.4543,59.3804,59.4543,8196.0
2023-05-30 11:40:00,64.37,64.38,64.34,64.34,6824.0,59.4451,59.4543,59.4174,59.4174,6824.0
2023-05-30 11:45:00,64.34,64.39,64.32,64.38,6894.0,59.4174,59.4636,59.3989,59.4543,6894.0
2023-05-30 11:50:00,64.38,64.38,64.24,64.27,12968.0,59.4543,59.4543,59.325,59.3527,12968.0
2023-05-30 11:55:00,64.28,64.34,64.26,64.34,6224.0,59.362,59.4174,59.3435,59.4174,6224.0
2023-05-30 12:00:00,64.33,64.35,64.27,64.29,6617.0,59.4081,59.4266,59.3527,59.3712,6617.0
2023-05-30 12:05:00,64.28,64.38,64.28,64.34,4481.0,59.362,59.4543,59.362,59.4174,4481.0
2023-05-30 12:10:00,64.36,64.37,64.32,64.34,7511.0,59.4358,59.4451,59.3989,59.4174,7511.0
2023-05-30 12:15:00,64.34,64.38,64.33,64.37,6900.0,59.4174,59.4543,59.4081,59.4451,6900.0
2023-05-30 12:20:00,64.37,64.38,64.29,64.32,4074.0,59.4451,59.4543,59.3712,59.3989,4074.0
2023-05-30 12:25:00,64.34,64.34,64.22,64.27,10954.0,59.4174,59.4174,59.3066,59.3527,10954.0
2023-05-30 12:30:00,64.29,64.34,64.27,64.32,12149.0,59.3712,59.4174,59.3527,59.3989,12149.0
2023-05-30 12:35:00,64.33,64.36,64.27,64.27,11466.0,59.4081,59.4358,59.3527,59.3527,11466.0
2023-05-30 12:40:00,64.27,64.28,64.2,64.2,7795.0,59.3527,59.362,59.2881,59.2881,7795.0
2023-05-30 12:45:00,64.2,64.21,64.16,64.2,8515.0,59.2881,59.2973,59.2511,59.2881,8515.0
2023-05-30 12:50:00,64.21,64.3,64.2,64.3,6072.0,59.2973,59.3804,59.2881,59.3804,6072.0
2023-05-30 12:55:00,64.3,64.32,64.28,64.31,5177.0,59.3804,59.3989,59.362,59.3897,5177.0
2023-05-30 13:00:00,64.31,64.31,64.25,64.28,7411.0,59.3897,59.3897,59.3343,59.362,7411.0
2023-05-30 13:05:00,64.28,64.31,64.22,64.24,11080.0,59.362,59.3897,59.3066,59.325,11080.0
2023-05-30 13:10:00,64.25,64.27,64.21,64.26,5814.0,59.3343,59.3527,59.2973,59.3435,5814.0
2023-05-30 13:15:00,64.26,64.27,64.23,64.24,5256.0,59.3435,59.3527,59.3158,59.325,5256.0
2023-05-30 13:20:00,64.26,64.31,64.25,64.3,11391.0,59.3435,59.3897,59.3343,59.3804,11391.0
2023-05-30 13:25:00,64.3,64.3,64.23,64.25,12547.0,59.3804,59.3804,59.3158,59.3343,12547.0
2023-05-30 13:30:00,64.24,64.27,64.17,64.26,9533.0,59.325,59.3527,59.2604,59.3435,9533.0
2023-05-30 13:35:00,64.25,64.25,64.18,64.21,5384.0,59.3343,59.3343,59.2696,59.2973,5384.0
2023-05-30 13:40:00,64.2,64.23,64.2,64.23,4455.0,59.2881,59.3158,59.2881,59.3158,4455.0
2023-05-30 13:45:00,64.22,64.22,64.16,64.19,5751.0,59.3066,59.3066,59.2511,59.2789,5751.0
2023-05-30 13:50:00,64.2,64.2,64.17,64.19,7064.0,59.2881,59.2881,59.2604,59.2789,7064.0
2023-05-30 13:55:00,64.19,64.24,64.14,64.15,7957.0,59.2789,59.325,59.2327,59.2419,7957.0
2023-05-30 14:00:00,64.16,64.19,64.14,64.19,3711.0,59.2511,59.2789,59.2327,59.2789,3711.0
2023-05-30 14:05:00,64.19,64.23,64.16,64.17,6014.0,59.2789,59.3158,59.2511,59.2604,6014.0
2023-05-30 14:10:00,64.17,64.22,64.14,64.22,6349.0,59.2604,59.3066,59.2327,59.3066,6349.0
2023-05-30 14:15:00,64.22,64.29,64.22,64.28,11071.0,59.3066,59.3712,59.3066,59.362,11071.0
2023-05-30 14:20:00,64.28,64.34,64.28,64.29,12861.0,59.362,59.4174,59.362,59.3712,12861.0
2023-05-30 14:25:00,64.29,64.32,64.27,64.28,13410.0,59.3712,59.3989,59.3527,59.362,13410.0
2023-05-30 14:30:00,64.3,64.4,64.3,64.39,7026.0,59.3804,59.4728,59.3804,59.4636,7026.0
2023-05-30 14:35:00,64.4,64.42,64.33,64.35,10960.0,59.4728,59.4913,59.4081,59.4266,10960.0
2023-05-30 14:40:00,64.35,64.37,64.3,64.34,21744.0,59.4266,59.4451,59.3804,59.4174,21744.0
2023-05-30 14:45:00,64.34,64.34,64.19,64.19,27695.0,59.4174,59.4174,59.2789,59.2789,27695.0
2023-05-30 14:50:00,64.2,64.2,64.06,64.1,16637.0,59.2881,59.2881,59.1588,59.1957,16637.0
2023-05-30 14:55:00,64.11,64.19,64.11,64.14,9130.0,59.205,59.2789,59.205,59.2327,9130.0
2023-05-30 15:00:00,64.1,64.15,64.07,64.12,18200.0,59.1957,59.2419,59.168,59.2142,18200.0
2023-05-30 15:05:00,64.13,64.15,64.06,64.15,21496.0,59.2234,59.2419,59.1588,59.2419,21496.0
2023-05-30 15:10:00,64.14,64.18,64.1,64.11,15362.0,59.2327,59.2696,59.1957,59.205,15362.0
2023-05-30 15:15:00,64.09,64.16,64.07,64.14,14024.0,59.1865,59.2511,59.168,59.2327,14024.0
2023-05-30 15:20:00,64.14,64.18,64.11,64.14,19789.0,59.2327,59.2696,59.205,59.2327,19789.0
2023-05-30 15:25:00,64.14,64.19,64.14,64.16,6680.0,59.2327,59.2789,59.2327,59.2511,6680.0
2023-05-30 15:30:00,64.16,64.24,64.16,64.22,14135.0,59.2511,59.325,59.2511,59.3066,14135.0
2023-05-30 15:35:00,64.21,64.24,64.17,64.18,12600.0,59.2973,59.325,59.2604,59.2696,12600.0
2023-05-30 15:40:00,64.17,64.19,64.15,64.17,12523.0,59.2604,59.2789,59.2419,59.2604,12523.0
2023-05-30 15:45:00,64.18,64.24,64.17,64.23,15331.0,59.2696,59.325,59.2604,59.3158,15331.0
2023-05-30 15:50:00,64.24,64.24,64.12,64.14,58179.0,59.325,59.325,59.2142,59.2327,58179.0
2023-05-30 15:55:00,64.08,64.2,64.07,64.17,121547.0,59.1773,59.2881,59.168,59.2604,121547.0
2023-05-31 09:30:00,64.31,64.58,64.31,64.31,30754.0,59.3897,59.639,59.3897,59.3897,30754.0
2023-05-31 09:35:00,64.35,64.39,64.29,64.29,12456.0,59.4266,59.4636,59.3712,59.3712,12456.0
2023-05-31 09:40:00,64.29,64.49,64.27,64.43,21274.0,59.3712,59.5559,59.3527,59.5005,21274.0
2023-05-31 09:45:00,64.48,64.54,64.29,64.51,26004.0,59.5467,59.6021,59.3712,59.5744,26004.0
2023-05-31 09:50:00,64.52,64.57,64.4,64.44,14398.0,59.5836,59.6298,59.4728,59.5097,14398.0
2023-05-31 09:55:00,64.42,64.43,64.28,64.28,16340.0,59.4913,59.5005,59.362,59.362,16340.0
2023-05-31 10:00:00,64.29,64.34,64.14,64.2,17610.0,59.3712,59.4174,59.2327,59.2881,17610.0
2023-05-31 10:05:00,64.18,64.31,64.16,64.3,13062.0,59.2696,59.3897,59.2511,59.3804,13062.0
2023-05-31 10:10:00,64.28,64.29,64.19,64.28,9769.0,59.362,59.3712,59.2789,59.362,9769.0
2023-05-31 10:15:00,64.27,64.49,64.27,64.49,4079.0,59.3527,59.5559,59.3527,59.5559,4079.0
2023-05-31 10:20:00,64.5,64.53,64.4,64.4,11817.0,59.5651,59.5928,59.4728,59.4728,11817.0
2023-05-31 10:25:00,64.41,64.56,64.4,64.52,8518.0,59.482,59.6205,59.4728,59.5836,8518.0
2023-05-31 10:30:00,64.54,64.56,64.42,64.43,11328.0,59.6021,59.6205,59.4913,59.5005,11328.0
2023-05-31 10:35:00,64.46,64.49,64.38,64.42,7876.0,59.5282,59.5559,59.4543,59.4913,7876.0
2023-05-31 10:40:00,64.41,64.44,64.35,64.44,11319.0,59.482,59.5097,59.4266,59.5097,11319.0
2023-05-31 10:45:00,64.46,64.48,64.26,64.26,12611.0,59.5282,59.5467,59.3435,59.3435,12611.0
2023-05-31 10:50:00,64.25,64.25,64.09,64.09,8337.0,59.3343,59.3343,59.1865,59.1865,8337.0
2023-05-31 10:55:00,64.09,64.26,64.06,64.25,13252.0,59.1865,59.3435,59.1588,59.3343,13252.0
2023-05-31 11:00:00,64.24,64.27,64.16,64.27,6266.0,59.325,59.3527,59.2511,59.3527,6266.0
2023-05-31 11:05:00,64.26,64.32,64.23,64.28,12766.0,59.3435,59.3989,59.3158,59.362,12766.0
2023-05-31 11:10:00,64.26,64.33,64.23,64.33,6236.0,59.3435,59.4081,59.3158,59.4081,6236.0
2023-05-31 11:15:00,64.32,64.41,64.32,64.41,7689.0,59.3989,59.482,59.3989,59.482,7689.0
2023-05-31 11:20:00,64.42,64.55,64.42,64.54,12711.0,59.4913,59.6113,59.4913,59.6021,12711.0
2023-05-31 11:25:00,64.56,64.66,64.55,64.63,10421.0,59.6205,59.7129,59.6113,59.6852,10421.0
2023-05-31 11:30:00,64.62,64.72,64.61,64.66,6425.0,59.676,59.7683,59.6667,59.7129,6425.0
2023-05-31 11:35:00,64.67,64.68,64.6,64.6,4451.0,59.7221,59.7314,59.6575,59.6575,4451.0
2023-05-31 11:40:00,64.6,64.7,64.6,64.65,10547.0,59.6575,59.7498,59.6575,59.7037,10547.0
2023-05-31 11:45:00,64.65,64.67,64.57,64.57,14213.0,59.7037,59.7221,59.6298,59.6298,14213.0
2023-05-31 11:50:00,64.57,64.69,64.57,64.67,10819.0,59.6298,59.7406,59.6298,59.7221,10819.0
2023-05-31 11:55:00,64.67,64.7,64.62,64.64,19269.0,59.7221,59.7498,59.676,59.6944,19269.0
2023-05-31 12:00:00,64.66,64.78,64.66,64.78,12305.0,59.7129,59.8237,59.7129,59.8237,12305.0
2023-05-31 12:05:00,64.78,64.88,64.76,64.88,9227.0,59.8237,59.9161,59.8052,59.9161,9227.0
2023-05-31 12:10:00,64.87,64.89,64.81,64.81,7791.0,59.9068,59.9253,59.8514,59.8514,7791.0
2023-05-31 12:15:00,64.82,64.9,64.82,64.87,7034.0,59.8607,59.9345,59.8607,59.9068,7034.0
2023-05-31 12:20:00,64.88,64.96,64.84,64.95,14024.0,59.9161,59.9899,59.8791,59.9807,14024.0
2023-05-31 12:25:00,64.96,64.97,64.9,64.96,13879.0,59.9899,59.9992,59.9345,59.9899,13879.0
2023-05-31 12:30:00,64.95,64.97,64.9,64.9,11750.0,59.9807,59.9992,59.9345,59.9345,11750.0
2023-05-31 12:35:00,64.91,64.96,64.9,64.95,8341.0,59.9438,59.9899,59.9345,59.9807,8341.0
2023-05-31 12:40:00,64.96,65.06,64.96,65.03,10063.0,59.9899,60.0823,59.9899,60.0546,10063.0
2023-05-31 12:45:00,64.99,65.02,64.95,65.0,11939.0,60.0176,60.0453,59.9807,60.0269,11939.0
2023-05-31 12:50:00,65.02,65.02,64.89,64.89,10574.0,60.0453,60.0453,59.9253,59.9253,10574.0
2023-05-31 12:55:00,64.87,64.97,64.87,64.96,4095.0,59.9068,59.9992,59.9068,59.9899,4095.0
2023-05-31 13:00:00,64.98,64.99,64.95,64.97,8651.0,60.0084,60.0176,59.9807,59.9992,8651.0
2023-05-31 13:05:00,64.96,64.99,64.91,64.98,9493.0,59.9899,60.0176,59.9438,60.0084,9493.0
2023-05-31 13:10:00,64.97,64.97,64.91,64.91,7186.0,59.9992,59.9992,59.9438,59.9438,7186.0
2023-05-31 13:15:00,64.91,64.92,64.84,64.86,13214.0,59.9438,59.953,59.8791,59.8976,13214.0
2023-05-31 13:20:00,64.86,64.9,64.83,64.84,16100.0,59.8976,59.9345,59.8699,59.8791,16100.0
2023-05-31 13:25:00,64.84,64.89,64.84,64.89,10548.0,59.8791,59.9253,59.8791,59.9253,10548.0
2023-05-31 13:30:00,64.9,64.94,64.84,64.84,9058.0,59.9345,59.9715,59.8791,59.8791,9058.0
2023-05-31 13:35:00,64.84,64.9,64.77,64.88,21206.0,59.8791,59.9345,59.8145,59.9161,21206.0
2023-05-31 13:40:00,64.89,65.01,64.88,65.0,9312.0,59.9253,60.0361,59.9161,60.0269,9312.0
2023-05-31 13:45:00,65.0,65.03,64.93,64.95,13626.0,60.0269,60.0546,59.9622,59.9807,13626.0
2023-05-31 13:50:00,64.97,65.08,64.97,65.05,4996.0,59.9992,60.1008,59.9992,60.0731,4996.0
2023-05-31 13:55:00,65.07,65.1,65.07,65.09,4948.0,60.0915,60.1192,60.0915,60.11,4948.0
2023-05-31 14:00:00,65.09,65.11,65.03,65.03,11484.0,60.11,60.1285,60.0546,60.0546,11484.0
2023-05-31 14:05:00,65.03,65.07,65.01,65.04,5650.0,60.0546,60.0915,60.0361,60.0638,5650.0
2023-05-31 14:10:00,65.07,65.14,65.06,65.14,8333.0,60.0915,60.1562,60.0823,60.1562,8333.0
2023-05-31 14:15:00,65.15,65.24,65.13,65.23,11529.0,60.1654,60.2485,60.1469,60.2393,11529.0
2023-05-31 14:20:00,65.24,65.29,65.23,65.28,18211.0,60.2485,60.2947,60.2393,60.2855,18211.0
2023-05-31 14:25:00,65.27,65.39,65.26,65.35,13688.0,60.2762,60.387,60.267,60.3501,13688.0
2023-05-31 14:30:00,65.34,65.34,65.26,65.28,10583.0,60.3409,60.3409,60.267,60.2855,10583.0
2023-05-31 14:35:00,65.29,65.33,65.27,65.3,14413.0,60.2947,60.3316,60.2762,60.3039,14413.0
2023-05-31 14:40:00,65.29,65.29,65.2,65.21,11041.0,60.2947,60.2947,60.2116,60.2208,11041.0
2023-05-31 14:45:00,65.21,65.23,65.18,65.22,9196.0,60.2208,60.2393,60.1931,60.23,9196.0
2023-05-31 14:50:00,65.23,65.28,65.2,65.28,17035.0,60.2393,60.2855,60.2116,60.2855,17035.0
2023-05-31 14:55:00,65.28,65.29,65.21,65.29,15855.0,60.2855,60.2947,60.2208,60.2947,15855.0
2023-05-31 15:00:00,65.3,65.37,65.3,65.36,6778.0,60.3039,60.3686,60.3039,60.3593,6778.0
2023-05-31 15:05:00,65.38,65.41,65.36,65.41,16612.0,60.3778,60.4055,60.3593,60.4055,16612.0
2023-05-31 15:10:00,65.41,65.42,65.29,65.3,15515.0,60.4055,60.4147,60.2947,60.3039,15515.0
2023-05-31 15:15:00,65.3,65.32,65.23,65.24,16696.0,60.3039,60.3224,60.2393,60.2485,16696.0
2023-05-31 15:20:00,65.24,65.28,65.2,65.26,14472.0,60.2485,60.2855,60.2116,60.267,14472.0
2023-05-31 15:25:00,65.27,65.28,65.2,65.2,16777.0,60.2762,60.2855,60.2116,60.2116,16777.0
2023-05-31 15:30:00,65.2,65.26,65.15,65.24,25747.0,60.2116,60.267,60.1654,60.2485,25747.0
2023-05-31 15:35:00,65.23,65.27,65.2,65.23,22563.0,60.2393,60.2762,60.2116,60.2393,22563.0
2023-05-31 15:40:00,65.23,65.3,65.21,65.3,39108.0,60.2393,60.3039,60.2208,60.3039,39108.0
2023-05-31 15:45:00,65.3,65.3,65.17,65.23,48875.0,60.3039,60.3039,60.1839,60.2393,48875.0
2023-05-31 15:50:00,65.22,65.47,65.19,65.31,291456.0,60.23,60.4609,60.2023,60.3132,291456.0
2023-05-31 15:55:00,65.31,65.36,65.22,65.3,268803.0,60.3132,60.3593,60.23,60.3039,268803.0
2023-06-01 09:30:00,65.52,65.58,65.09,65.26,46142.0,60.5071,60.5625,60.11,60.267,46142.0
2023-06-01 09:35:00,65.27,65.27,64.77,64.86,16306.0,60.2762,60.2762,59.8145,59.8976,16306.0
2023-06-01 09:40:00,64.86,64.95,64.68,64.94,37579.0,59.8976,59.9807,59.7314,59.9715,37579.0
2023-06-01 09:45:00,64.92,65.01,64.62,64.63,17586.0,59.953,60.0361,59.676,59.6852,17586.0
2023-06-01 09:50:00,64.62,64.68,64.33,64.33,33521.0,59.676,59.7314,59.4081,59.4081,33521.0
2023-06-01 09:55:00,64.33,64.35,64.12,64.23,35761.0,59.4081,59.4266,59.2142,59.3158,35761.0
2023-06-01 10:00:00,64.29,64.33,64.1,64.29,39486.0,59.3712,59.4081,59.1957,59.3712,39486.0
2023-06-01 10:05:00,64.3,64.52,64.25,64.52,13580.0,59.3804,59.5836,59.3343,59.5836,13580.0
2023-06-01 10:10:00,64.51,64.61,64.47,64.57,12303.0,59.5744,59.6667,59.5374,59.6298,12303.0
2023-06-01 10:15:00,64.6,64.69,64.52,64.59,22776.0,59.6575,59.7406,59.5836,59.6482,22776.0
2023-06-01 10:20:00,64.59,64.69,64.58,64.58,20880.0,59.6482,59.7406,59.639,59.639,20880.0
2023-06-01 10:25:00,64.59,64.59,64.44,64.5,14064.0,59.6482,59.6482,59.5097,59.5651,14064.0
2023-06-01 10:30:00,64.49,64.57,64.43,64.5,10343.0,59.5559,59.6298,59.5005,59.5651,10343.0
2023-06-01 10:35:00,64.5,64.56,64.32,64.33,14689.0,59.5651,59.6205,59.3989,59.4081,14689.0
2023-06-01 10:40:00,64.31,64.58,64.3,64.58,13087.0,59.3897,59.639,59.3804,59.639,13087.0
2023-06-01 10:45:00,64.57,64.63,64.47,64.53,31658.0,59.6298,59.6852,59.5374,59.5928,31658.0
2023-06-01 10:50:00,64.54,64.76,64.5,64.76,20225.0,59.6021,59.8052,59.5651,59.8052,20225.0
2023-06-01 10:55:00,64.77,64.82,64.73,64.77,13271.0,59.8145,59.8607,59.7775,59.8145,13271.0
2023-06-01 11:00:00,64.78,64.86,64.78,64.79,10426.0,59.8237,59.8976,59.8237,59.8329,10426.0
2023-06-01 11:05:00,64.78,64.78,64.59,64.59,16012.0,59.8237,59.8237,59.6482,59.6482,16012.0
2023-06-01 11:10:00,64.6,64.64,64.56,64.56,11784.0,59.6575,59.6944,59.6205,59.6205,11784.0
2023-06-01 11:15:00,64.56,64.66,64.54,64.63,12857.0,59.6205,59.7129,59.6021,59.6852,12857.0
2023-06-01 11:20:00,64.63,64.67,64.62,64.67,12297.0,59.6852,59.7221,59.676,59.7221,12297.0
2023-06-01 11:25:00,64.67,64.72,64.61,64.7,12450.0,59.7221,59.7683,59.6667,59.7498,12450.0
2023-06-01 11:30:00,64.7,64.73,64.62,64.66,11860.0,59.7498,59.7775,59.676,59.7129,11860.0
2023-06-01 11:35:00,64.64,64.64,64.55,64.55,9026.0,59.6944,59.6944,59.6113,59.6113,9026.0
2023-06-01 11:40:00,64.55,64.69,64.55,64.69,12064.0,59.6113,59.7406,59.6113,59.7406,12064.0
2023-06-01 11:45:00,64.72,64.72,64.66,64.68,25414.0,59.7683,59.7683,59.7129,59.7314,25414.0
2023-06-01 11:50:00,64.68,64.68,64.58,64.62,16465.0,59.7314,59.7314,59.639,59.676,16465.0
2023-06-01 11:55:00,64.6,64.64,64.55,64.56,8026.0,59.6575,59.6944,59.6113,59.6205,8026.0
2023-06-01 12:00:00,64.57,64.63,64.53,64.57,15074.0,59.6298,59.6852,59.5928,59.6298,15074.0
2023-06-01 12:05:00,64.56,64.56,64.47,64.52,11143.0,59.6205,59.6205,59.5374,59.5836,11143.0
2023-06-01 12:10:00,64.52,64.52,64.37,64.39,41430.0,59.5836,59.5836,59.4451,59.4636,41430.0
2023-06-01 12:15:00,64.39,64.43,64.31,64.35,39222.0,59.4636,59.5005,59.3897,59.4266,39222.0
2023-06-01 12:20:00,64.34,64.4,64.3,64.31,53766.0,59.4174,59.4728,59.3804,59.3897,53766.0
2023-06-01 12:25:00,64.3,64.32,64.24,64.3,154053.0,59.3804,59.3989,59.325,59.3804,154053.0
2023-06-01 12:30:00,64.3,64.31,63.89,63.92,112410.0,59.3804,59.3897,59.0018,59.0295,112410.0
2023-06-01 12:35:00,63.92,64.04,63.65,63.79,133981.0,59.0295,59.1403,58.7802,58.9095,133981.0
2023-06-01 12:40:00,63.8,63.98,63.61,63.9,69844.0,58.9187,59.0849,58.7432,59.011,69844.0
2023-06-01 12:45:00,63.89,63.9,63.81,63.85,50320.0,59.0018,59.011,58.9279,58.9649,50320.0
2023-06-01 12:50:00,63.86,63.87,63.72,63.72,20583.0,58.9741,58.9833,58.8448,58.8448,20583.0
2023-06-01 12:55:00,63.72,63.75,63.63,63.69,54969.0,58.8448,58.8725,58.7617,58.8171,54969.0
2023-06-01 13:00:00,63.69,63.84,63.68,63.74,29381.0,58.8171,58.9556,58.8079,58.8633,29381.0
2023-06-01 13:05:00,63.74,63.75,63.64,63.65,25356.0,58.8633,58.8725,58.7709,58.7802,25356.0
2023-06-01 13:10:00,63.65,63.72,63.61,63.67,50111.0,58.7802,58.8448,58.7432,58.7986,50111.0
2023-06-01 13:15:00,63.68,63.81,63.67,63.75,35473.0,58.8079,58.9279,58.7986,58.8725,35473.0
2023-06-01 13:20:00,63.76,63.79,63.65,63.68,35305.0,58.8818,58.9095,58.7802,58.8079,35305.0
2023-06-01 13:25:00,63.67,63.79,63.65,63.77,35270.0,58.7986,58.9095,58.7802,58.891,35270.0
2023-06-01 13:30:00,63.77,63.77,63.66,63.69,18640.0,58.891,58.891,58.7894,58.8171,18640.0
2023-06-01 13:35:00,63.68,63.7,63.63,63.7,28228.0,58.8079,58.8263,58.7617,58.8263,28228.0
2023-06-01 13:40:00,63.71,63.77,63.65,63.73,30721.0,58.8356,58.891,58.7802,58.854,30721.0
2023-06-01 13:45:00,63.74,63.8,63.73,63.74,14935.0,58.8633,58.9187,58.854,58.8633,14935.0
2023-06-01 13:50:00,63.73,63.78,63.71,63.75,12607.0,58.854,58.9002,58.8356,58.8725,12607.0
2023-06-01 13:55:00,63.76,63.85,63.75,63.8,30523.0,58.8818,58.9649,58.8725,58.9187,30523.0
2023-06-01 14:00:00,63.81,63.83,63.77,63.8,13375.0,58.9279,58.9464,58.891,58.9187,13375.0
2023-06-01 14:05:00,63.8,63.84,63.73,63.84,17068.0,58.9187,58.9556,58.854,58.9556,17068.0
2023-06-01 14:10:00,63.85,63.91,63.79,63.9,9906.0,58.9649,59.0203,58.9095,59.011,9906.0
2023-06-01 14:15:00,63.91,63.95,63.79,63.8,25164.0,59.0203,59.0572,58.9095,58.9187,25164.0
2023-06-01 14:20:00,63.8,63.83,63.75,63.77,18539.0,58.9187,58.9464,58.8725,58.891,18539.0
2023-06-01 14:25:00,63.76,63.76,63.66,63.69,21537.0,58.8818,58.8818,58.7894,58.8171,21537.0
2023-06-01 14:30:00,63.69,63.71,63.66,63.68,35284.0,58.8171,58.8356,58.7894,58.8079,35284.0
2023-06-01 14:35:00,63.67,63.68,63.55,63.56,54177.0,58.7986,58.8079,58.6878,58.6971,54177.0
2023-06-01 14:40:00,63.57,63.59,63.51,63.56,34499.0,58.7063,58.7248,58.6509,58.6971,34499.0
2023-06-01 14:45:00,63.57,63.64,63.56,63.61,69723.0,58.7063,58.7709,58.6971,58.7432,69723.0
2023-06-01 14:50:00,63.61,63.66,63.58,63.59,41881.0,58.7432,58.7894,58.7155,58.7248,41881.0
2023-06-01 14:55:00,63.58,63.61,63.52,63.6,23187.0,58.7155,58.7432,58.6601,58.734,23187.0
2023-06-01 15:00:00,63.61,63.69,63.6,63.68,32214.0,58.7432,58.8171,58.734,58.8079,32214.0
2023-06-01 15:05:00,63.69,63.72,63.64,63.65,20383.0,58.8171,58.8448,58.7709,58.7802,20383.0
2023-06-01 15:10:00,63.64,63.7,63.6,63.7,32557.0,58.7709,58.8263,58.734,58.8263,32557.0
2023-06-01 15:15:00,63.69,63.7,63.61,63.64,71547.0,58.8171,58.8263,58.7432,58.7709,71547.0
2023-06-01 15:20:00,63.64,63.76,63.63,63.76,101571.0,58.7709,58.8818,58.7617,58.8818,101571.0
2023-06-01 15:25:00,63.76,63.79,63.65,63.65,51790.0,58.8818,58.9095,58.7802,58.7802,51790.0
2023-06-01 15:30:00,63.66,63.66,63.53,63.55,47659.0,58.7894,58.7894,58.6693,58.6878,47659.0
2023-06-01 15:35:00,63.54,63.54,63.42,63.43,97350.0,58.6786,58.6786,58.5678,58.577,97350.0
2023-06-01 15:40:00,63.44,63.48,63.4,63.47,76156.0,58.5862,58.6232,58.5493,58.6139,76156.0
2023-06-01 15:45:00,63.47,63.47,63.31,63.41,273756.0,58.6139,58.6139,58.4662,58.5585,273756.0
2023-06-01 15:50:00,63.42,63.43,63.15,63.3,210760.0,58.5678,58.577,58.3184,58.4569,210760.0
2023-06-01 15:55:00,63.31,63.57,63.3,63.54,369623.0,58.4662,58.7063,58.4569,58.6786,369623.0
2023-06-02 09:30:00,61.64,61.84,60.84,61.19,352818.0,56.924,57.1086,56.1852,56.5084,352818.0
2023-06-02 09:35:00,61.18,61.98,61.13,61.89,477271.0,56.4991,57.2379,56.453,57.1548,477271.0
2023-06-02 09:40:00,61.88,62.31,61.77,62.01,222446.0,57.1456,57.5427,57.044,57.2656,222446.0
2023-06-02 09:45:00,62.0,62.34,62.0,62.23,89440.0,57.2564,57.5704,57.2564,57.4688,89440.0
2023-06-02 09:50:00,62.24,62.46,62.13,62.15,62985.0,57.478,57.6812,57.3765,57.3949,62985.0
2023-06-02 09:55:00,62.13,62.23,61.92,62.06,56981.0,57.3765,57.4688,57.1825,57.3118,56981.0
2023-06-02 10:00:00,62.05,62.12,61.77,61.94,59670.0,57.3026,57.3672,57.044,57.201,59670.0
2023-06-02 10:05:00,61.94,62.25,61.93,62.16,107610.0,57.201,57.4873,57.1918,57.4042,107610.0
2023-06-02 10:10:00,62.17,62.19,61.99,62.1,34842.0,57.4134,57.4319,57.2472,57.3488,34842.0
2023-06-02 10:15:00,62.09,62.18,62.02,62.11,33070.0,57.3395,57.4226,57.2749,57.358,33070.0
2023-06-02 10:20:00,62.11,62.19,62.07,62.16,32706.0,57.358,57.4319,57.3211,57.4042,32706.0
2023-06-02 10:25:00,62.15,62.21,62.04,62.09,51596.0,57.3949,57.4503,57.2933,57.3395,51596.0
2023-06-02 10:30:00,62.1,62.36,62.08,62.36,56969.0,57.3488,57.5889,57.3303,57.5889,56969.0
2023-06-02 10:35:00,62.38,62.62,62.36,62.5,51192.0,57.6073,57.829,57.5889,57.7182,51192.0
2023-06-02 10:40:00,62.52,62.53,62.32,62.33,36045.0,57.7366,57.7459,57.5519,57.5612,36045.0
2023-06-02 10:45:00,62.33,62.47,62.26,62.47,54221.0,57.5612,57.6904,57.4965,57.6904,54221.0
2023-06-02 10:50:00,62.48,62.68,62.45,62.57,85434.0,57.6997,57.8844,57.672,57.7828,85434.0
2023-06-02 10:55:00,62.58,62.73,62.56,62.68,58864.0,57.792,57.9306,57.7736,57.8844,58864.0
2023-06-02 11:00:00,62.68,62.95,62.66,62.93,68354.0,57.8844,58.1337,57.8659,58.1153,68354.0
2023-06-02 11:05:00,62.95,63.12,62.93,63.02,82263.0,58.1337,58.2907,58.1153,58.1984,82263.0
2023-06-02 11:10:00,63.03,63.03,62.86,62.95,122961.0,58.2076,58.2076,58.0506,58.1337,122961.0
2023-06-02 11:15:00,62.95,63.08,62.88,63.08,25459.0,58.1337,58.2538,58.0691,58.2538,25459.0
2023-06-02 11:20:00,63.1,63.19,63.09,63.13,21591.0,58.2722,58.3554,58.263,58.3,21591.0
2023-06-02 11:25:00,63.13,63.22,63.11,63.2,47322.0,58.3,58.3831,58.2815,58.3646,47322.0
2023-06-02 11:30:00,63.2,63.3,63.2,63.26,33019.0,58.3646,58.4569,58.3646,58.42,33019.0
2023-06-02 11:35:00,63.27,63.3,63.2,63.29,39939.0,58.4292,58.4569,58.3646,58.4477,39939.0
2023-06-02 11:40:00,63.3,63.35,63.26,63.35,33524.0,58.4569,58.5031,58.42,58.5031,33524.0
2023-06-02 11:45:00,63.35,63.44,63.3,63.42,21765.0,58.5031,58.5862,58.4569,58.5678,21765.0
2023-06-02 11:50:00,63.43,63.5,63.43,63.5,21969.0,58.577,58.6416,58.577,58.6416,21969.0
2023-06-02 11:55:00,63.5,63.59,63.43,63.49,38851.0,58.6416,58.7248,58.577,58.6324,38851.0
2023-06-02 12:00:00,63.5,63.5,63.35,63.35,45725.0,58.6416,58.6416,58.5031,58.5031,45725.0
2023-06-02 12:05:00,63.36,63.5,63.35,63.45,70710.0,58.5124,58.6416,58.5031,58.5955,70710.0
2023-06-02 12:10:00,63.43,63.47,63.38,63.47,76834.0,58.577,58.6139,58.5308,58.6139,76834.0
2023-06-02 12:15:00,63.46,63.48,63.34,63.35,68662.0,58.6047,58.6232,58.4939,58.5031,68662.0
2023-06-02 12:20:00,63.35,63.44,63.32,63.35,66220.0,58.5031,58.5862,58.4754,58.5031,66220.0
2023-06-02 12:25:00,63.34,63.41,63.28,63.28,56882.0,58.4939,58.5585,58.4385,58.4385,56882.0
2023-06-02 12:30:00,63.28,63.3,63.16,63.18,30443.0,58.4385,58.4569,58.3277,58.3461,30443.0
2023-06-02 12:35:00,63.18,63.24,63.15,63.23,45863.0,58.3461,58.4015,58.3184,58.3923,45863.0
2023-06-02 12:40:00,63.23,63.34,63.22,63.29,30241.0,58.3923,58.4939,58.3831,58.4477,30241.0
2023-06-02 12:45:00,63.3,63.46,63.3,63.4,47290.0,58.4569,58.6047,58.4569,58.5493,47290.0
2023-06-02 12:50:00,63.4,63.4,63.28,63.29,50073.0,58.5493,58.5493,58.4385,58.4477,50073.0
2023-06-02 12:55:00,63.29,63.4,63.26,63.32,94919.0,58.4477,58.5493,58.42,58.4754,94919.0
2023-06-02 13:00:00,63.32,63.34,63.24,63.27,37822.0,58.4754,58.4939,58.4015,58.4292,37822.0
2023-06-02 13:05:00,63.28,63.28,63.2,63.2,29593.0,58.4385,58.4385,58.3646,58.3646,29593.0
2023-06-02 13:10:00,63.19,63.22,63.15,63.2,23423.0,58.3554,58.3831,58.3184,58.3646,23423.0
2023-06-02 13:15:00,63.2,63.24,63.16,63.16,15979.0,58.3646,58.4015,58.3277,58.3277,15979.0
2023-06-02 13:20:00,63.17,63.22,63.16,63.19,55316.0,58.3369,58.3831,58.3277,58.3554,55316.0
2023-06-02 13:25:00,63.19,63.19,63.04,63.13,56548.0,58.3554,58.3554,58.2168,58.3,56548.0
2023-06-02 13:30:00,63.15,63.25,63.15,63.21,36757.0,58.3184,58.4108,58.3184,58.3738,36757.0
2023-06-02 13:35:00,63.21,63.23,63.14,63.15,22128.0,58.3738,58.3923,58.3092,58.3184,22128.0
2023-06-02 13:40:00,63.14,63.19,63.06,63.09,24684.0,58.3092,58.3554,58.2353,58.263,24684.0
2023-06-02 13:45:00,63.07,63.16,63.04,63.15,19993.0,58.2445,58.3277,58.2168,58.3184,19993.0
2023-06-02 13:50:00,63.15,63.15,63.0,63.01,50152.0,58.3184,58.3184,58.1799,58.1891,50152.0
2023-06-02 13:55:00,63.01,63.05,62.97,63.01,20552.0,58.1891,58.2261,58.1522,58.1891,20552.0
2023-06-02 14:00:00,63.02,63.1,63.01,63.05,24924.0,58.1984,58.2722,58.1891,58.2261,24924.0
2023-06-02 14:05:00,63.05,63.06,62.98,63.02,29808.0,58.2261,58.2353,58.1614,58.1984,29808.0
2023-06-02 14:10:00,63.0,63.14,62.99,63.12,18550.0,58.1799,58.3092,58.1707,58.2907,18550.0
2023-06-02 14:15:00,63.12,63.2,63.09,63.1,60064.0,58.2907,58.3646,58.263,58.2722,60064.0
2023-06-02 14:20:00,63.11,63.16,63.1,63.15,16894.0,58.2815,58.3277,58.2722,58.3184,16894.0
2023-06-02 14:25:00,63.16,63.19,63.14,63.15,21267.0,58.3277,58.3554,58.3092,58.3184,21267.0
2023-06-02 14:30:00,63.16,63.17,63.07,63.07,20595.0,58.3277,58.3369,58.2445,58.2445,20595.0
2023-06-02 14:35:00,63.08,63.13,63.07,63.11,18866.0,58.2538,58.3,58.2445,58.2815,18866.0
2023-06-02 14:40:00,63.11,63.19,63.11,63.14,15809.0,58.2815,58.3554,58.2815,58.3092,15809.0
2023-06-02 14:45:00,63.15,63.16,63.11,63.13,19317.0,58.3184,58.3277,58.2815,58.3,19317.0
2023-06-02 14:50:00,63.13,63.15,63.02,63.03,28715.0,58.3,58.3184,58.1984,58.2076,28715.0
2023-06-02 14:55:00,63.03,63.12,62.99,63.11,23069.0,58.2076,58.2907,58.1707,58.2815,23069.0
2023-06-02 15:00:00,63.11,63.21,63.1,63.2,24020.0,58.2815,58.3738,58.2722,58.3646,24020.0
2023-06-02 15:05:00,63.2,63.21,63.12,63.12,16306.0,58.3646,58.3738,58.2907,58.2907,16306.0
2023-06-02 15:10:00,63.13,63.24,63.1,63.24,45279.0,58.3,58.4015,58.2722,58.4015,45279.0
2023-06-02 15:15:00,63.24,63.29,63.21,63.24,18355.0,58.4015,58.4477,58.3738,58.4015,18355.0
2023-06-02 15:20:00,63.24,63.28,63.21,63.26,51024.0,58.4015,58.4385,58.3738,58.42,51024.0
2023-06-02 15:25:00,63.27,63.29,63.2,63.24,34774.0,58.4292,58.4477,58.3646,58.4015,34774.0
2023-06-02 15:30:00,63.24,63.24,63.13,63.15,39795.0,58.4015,58.4015,58.3,58.3184,39795.0
2023-06-02 15:35:00,63.15,63.18,63.12,63.18,48429.0,58.3184,58.3461,58.2907,58.3461,48429.0
2023-06-02 15:40:00,63.18,63.22,63.11,63.14,73195.0,58.3461,58.3831,58.2815,58.3092,73195.0
2023-06-02 15:45:00,63.14,63.17,63.09,63.17,81537.0,58.3092,58.3369,58.263,58.3369,81537.0
2023-06-02 15:50:00,63.16,63.21,63.11,63.15,200436.0,58.3277,58.3738,58.2815,58.3184,200436.0
2023-06-02 15:55:00,63.15,63.19,63.1,63.16,355501.0,58.3184,58.3554,58.2722,58.3277,355501.0
2023-06-05 09:30:00,63.1,63.6,63.1,63.54,65980.0,58.2722,58.734,58.2722,58.6786,65980.0
2023-06-05 09:35:00,63.53,63.67,63.49,63.52,26514.0,58.6693,58.7986,58.6324,58.6601,26514.0
2023-06-05 09:40:00,63.51,63.61,63.49,63.61,63876.0,58.6509,58.7432,58.6324,58.7432,63876.0
2023-06-05 09:45:00,63.64,63.89,63.63,63.85,41770.0,58.7709,59.0018,58.7617,58.9649,41770.0
2023-06-05 09:50:00,63.84,63.98,63.79,63.96,16476.0,58.9556,59.0849,58.9095,59.0664,16476.0
2023-06-05 09:55:00,63.98,64.07,63.87,64.06,63162.0,59.0849,59.168,58.9833,59.1588,63162.0
2023-06-05 10:00:00,64.07,64.24,63.89,63.98,28256.0,59.168,59.325,59.0018,59.0849,28256.0
2023-06-05 10:05:00,63.97,64.11,63.93,64.02,18943.0,59.0757,59.205,59.0387,59.1219,18943.0
2023-06-05 10:10:00,64.02,64.36,64.0,64.34,36689.0,59.1219,59.4358,59.1034,59.4174,36689.0
2023-06-05 10:15:00,64.33,64.42,64.21,64.34,25236.0,59.4081,59.4913,59.2973,59.4174,25236.0
2023-06-05 10:20:00,64.33,64.45,64.26,64.45,44537.0,59.4081,59.519,59.3435,59.519,44537.0
2023-06-05 10:25:00,64.46,64.56,64.38,64.39,23851.0,59.5282,59.6205,59.4543,59.4636,23851.0
2023-06-05 10:30:00,64.37,64.48,64.35,64.41,24510.0,59.4451,59.5467,59.4266,59.482,24510.0
2023-06-05 10:35:00,64.41,64.41,64.25,64.35,32005.0,59.482,59.482,59.3343,59.4266,32005.0
2023-06-05 10:40:00,64.34,64.47,64.32,64.41,32490.0,59.4174,59.5374,59.3989,59.482,32490.0
2023-06-05 10:45:00,64.4,64.43,64.28,64.36,21621.0,59.4728,59.5005,59.362,59.4358,21621.0
2023-06-05 10:50:00,64.37,64.39,64.21,64.22,22609.0,59.4451,59.4636,59.2973,59.3066,22609.0
2023-06-05 10:55:00,64.22,64.28,64.14,64.25,14938.0,59.3066,59.362,59.2327,59.3343,14938.0
2023-06-05 11:00:00,64.25,64.27,64.13,64.21,16400.0,59.3343,59.3527,59.2234,59.2973,16400.0
2023-06-05 11:05:00,64.21,64.22,64.16,64.2,10825.0,59.2973,59.3066,59.2511,59.2881,10825.0
2023-06-05 11:10:00,64.2,64.25,64.16,64.24,25423.0,59.2881,59.3343,59.2511,59.325,25423.0
2023-06-05 11:15:00,64.23,64.24,64.06,64.14,26969.0,59.3158,59.325,59.1588,59.2327,26969.0
2023-06-05 11:20:00,64.14,64.15,64.09,64.12,18803.0,59.2327,59.2419,59.1865,59.2142,18803.0
2023-06-05 11:25:00,64.12,64.19,64.1,64.13,20045.0,59.2142,59.2789,59.1957,59.2234,20045.0
2023-06-05 11:30:00,64.14,64.18,64.11,64.18,23450.0,59.2327,59.2696,59.205,59.2696,23450.0
2023-06-05 11:35:00,64.19,64.21,64.11,64.11,14960.0,59.2789,59.2973,59.205,59.205,14960.0
2023-06-05 11:40:00,64.1,64.1,63.95,63.99,19820.0,59.1957,59.1957,59.0572,59.0942,19820.0
2023-06-05 11:45:00,63.99,64.05,63.98,63.99,13387.0,59.0942,59.1496,59.0849,59.0942,13387.0
2023-06-05 11:50:00,63.99,64.07,63.99,64.07,11127.0,59.0942,59.168,59.0942,59.168,11127.0
2023-06-05 11:55:00,64.06,64.06,63.94,63.97,13673.0,59.1588,59.1588,59.048,59.0757,13673.0
2023-06-05 12:00:00,63.97,63.97,63.85,63.85,17292.0,59.0757,59.0757,58.9649,58.9649,17292.0
2023-06-05 12:05:00,63.85,63.95,63.85,63.94,16685.0,58.9649,59.0572,58.9649,59.048,16685.0
2023-06-05 12:10:00,63.95,64.0,63.9,63.99,16670.0,59.0572,59.1034,59.011,59.0942,16670.0
2023-06-05 12:15:00,63.99,64.01,63.96,63.98,15550.0,59.0942,59.1126,59.0664,59.0849,15550.0
2023-06-05 12:20:00,63.99,63.99,63.94,63.95,13306.0,59.0942,59.0942,59.048,59.0572,13306.0
2023-06-05 12:25:00,63.93,63.99,63.92,63.94,10542.0,59.0387,59.0942,59.0295,59.048,10542.0
2023-06-05 12:30:00,63.94,63.95,63.87,63.88,17941.0,59.048,59.0572,58.9833,58.9926,17941.0
2023-06-05 12:35:00,63.89,63.89,63.77,63.77,14130.0,59.0018,59.0018,58.891,58.891,14130.0
2023-06-05 12:40:00,63.77,63.79,63.72,63.79,20786.0,58.891,58.9095,58.8448,58.9095,20786.0
2023-06-05 12:45:00,63.8,63.85,63.79,63.83,6857.0,58.9187,58.9649,58.9095,58.9464,6857.0
2023-06-05 12:50:00,63.84,63.86,63.77,63.77,16895.0,58.9556,58.9741,58.891,58.891,16895.0
2023-06-05 12:55:00,63.77,63.79,63.72,63.76,11838.0,58.891,58.9095,58.8448,58.8818,11838.0
2023-06-05 13:00:00,63.75,63.75,63.66,63.67,8045.0,58.8725,58.8725,58.7894,58.7986,8045.0
2023-06-05 13:05:00,63.67,63.68,63.62,63.66,13017.0,58.7986,58.8079,58.7525,58.7894,13017.0
2023-06-05 13:10:00,63.69,63.69,63.6,63.6,12556.0,58.8171,58.8171,58.734,58.734,12556.0
2023-06-05 13:15:00,63.59,63.64,63.54,63.63,27727.0,58.7248,58.7709,58.6786,58.7617,27727.0
2023-06-05 13:20:00,63.65,63.65,63.58,63.62,12712.0,58.7802,58.7802,58.7155,58.7525,12712.0
2023-06-05 13:25:00,63.62,63.63,63.51,63.53,19338.0,58.7525,58.7617,58.6509,58.6693,19338.0
2023-06-05 13:30:00,63.53,63.55,63.44,63.45,18474.0,58.6693,58.6878,58.5862,58.5955,18474.0
2023-06-05 13:35:00,63.44,63.5,63.41,63.49,22393.0,58.5862,58.6416,58.5585,58.6324,22393.0
2023-06-05 13:40:00,63.48,63.5,63.45,63.48,10452.0,58.6232,58.6416,58.5955,58.6232,10452.0
2023-06-05 13:45:00,63.48,63.71,63.48,63.71,14524.0,58.6232,58.8356,58.6232,58.8356,14524.0
2023-06-05 13:50:00,63.72,63.77,63.69,63.76,16958.0,58.8448,58.891,58.8171,58.8818,16958.0
2023-06-05 13:55:00,63.76,63.82,63.73,63.75,15068.0,58.8818,58.9372,58.854,58.8725,15068.0
2023-06-05 14:00:00,63.75,63.81,63.71,63.81,12907.0,58.8725,58.9279,58.8356,58.9279,12907.0
2023-06-05 14:05:00,63.8,63.83,63.75,63.8,29694.0,58.9187,58.9464,58.8725,58.9187,29694.0
2023-06-05 14:10:00,63.8,63.81,63.7,63.8,12881.0,58.9187,58.9279,58.8263,58.9187,12881.0
2023-06-05 14:15:00,63.79,63.83,63.78,63.79,14286.0,58.9095,58.9464,58.9002,58.9095,14286.0
2023-06-05 14:20:00,63.78,63.8,63.72,63.75,15194.0,58.9002,58.9187,58.8448,58.8725,15194.0
2023-06-05 14:25:00,63.74,63.79,63.7,63.78,13252.0,58.8633,58.9095,58.8263,58.9002,13252.0
2023-06-05 14:30:00,63.78,63.86,63.69,63.72,30850.0,58.9002,58.9741,58.8171,58.8448,30850.0
2023-06-05 14:35:00,63.71,63.77,63.71,63.74,19880.0,58.8356,58.891,58.8356,58.8633,19880.0
2023-06-05 14:40:00,63.74,63.83,63.72,63.76,18317.0,58.8633,58.9464,58.8448,58.8818,18317.0
2023-06-05 14:45:00,63.77,63.84,63.75,63.84,13837.0,58.891,58.9556,58.8725,58.9556,13837.0
2023-06-05 14:50:00,63.84,63.95,63.84,63.9,31395.0,58.9556,59.0572,58.9556,59.011,31395.0
2023-06-05 14:55:00,63.89,63.9,63.75,63.81,31448.0,59.0018,59.011,58.8725,58.9279,31448.0
2023-06-05 15:00:00,63.8,63.84,63.7,63.71,26246.0,58.9187,58.9556,58.8263,58.8356,26246.0
2023-06-05 15:05:00,63.71,63.83,63.7,63.77,22583.0,58.8356,58.9464,58.8263,58.891,22583.0
2023-06-05 15:10:00,63.77,63.85,63.77,63.83,26730.0,58.891,58.9649,58.891,58.9464,26730.0
2023-06-05 15:15:00,63.82,63.87,63.79,63.83,40059.0,58.9372,58.9833,58.9095,58.9464,40059.0
2023-06-05 15:20:00,63.84,63.86,63.81,63.81,22426.0,58.9556,58.9741,58.9279,58.9279,22426.0
2023-06-05 15:25:00,63.81,63.83,63.77,63.81,26231.0,58.9279,58.9464,58.891,58.9279,26231.0
2023-06-05 15:30:00,63.8,63.85,63.79,63.85,29833.0,58.9187,58.9649,58.9095,58.9649,29833.0
2023-06-05 15:35:00,63.85,63.94,63.83,63.94,37455.0,58.9649,59.048,58.9464,59.048,37455.0
2023-06-05 15:40:00,63.94,63.98,63.93,63.96,32076.0,59.048,59.0849,59.0387,59.0664,32076.0
2023-06-05 15:45:00,63.96,64.05,63.95,64.05,57173.0,59.0664,59.1496,59.0572,59.1496,57173.0
2023-06-05 15:50:00,64.05,64.1,63.93,63.94,73579.0,59.1496,59.1957,59.0387,59.048,73579.0
2023-06-05 15:55:00,63.94,63.96,63.89,63.95,137668.0,59.048,59.0664,59.0018,59.0572,137668.0
2023-06-06 09:30:00,64.27,64.44,64.11,64.13,43546.0,59.3527,59.5097,59.205,59.2234,43546.0
2023-06-06 09:35:00,64.12,64.12,63.58,63.77,23598.0,59.2142,59.2142,58.7155,58.891,23598.0
2023-06-06 09:40:00,63.76,63.81,63.62,63.65,50778.0,58.8818,58.9279,58.7525,58.7802,50778.0
2023-06-06 09:45:00,63.66,63.69,63.35,63.56,25220.0,58.7894,58.8171,58.5031,58.6971,25220.0
2023-06-06 09:50:00,63.59,63.8,63.54,63.63,41324.0,58.7248,58.9187,58.6786,58.7617,41324.0
2023-06-06 09:55:00,63.63,63.63,63.47,63.57,19542.0,58.7617,58.7617,58.6139,58.7063,19542.0
2023-06-06 10:00:00,63.58,63.7,63.57,63.65,30349.0,58.7155,58.8263,58.7063,58.7802,30349.0
2023-06-06 10:05:00,63.64,63.75,63.58,63.7,31240.0,58.7709,58.8725,58.7155,58.8263,31240.0
2023-06-06 10:10:00,63.73,63.87,63.71,63.86,14677.0,58.854,58.9833,58.8356,58.9741,14677.0
2023-06-06 10:15:00,63.85,63.86,63.74,63.82,21658.0,58.9649,58.9741,58.8633,58.9372,21658.0
2023-06-06 10:20:00,63.82,63.82,63.55,63.55,25995.0,58.9372,58.9372,58.6878,58.6878,25995.0
2023-06-06 10:25:00,63.55,63.61,63.47,63.55,49703.0,58.6878,58.7432,58.6139,58.6878,49703.0
2023-06-06 10:30:00,63.55,63.58,63.45,63.54,33786.0,58.6878,58.7155,58.5955,58.6786,33786.0
2023-06-06 10:35:00,63.55,63.57,63.45,63.48,25388.0,58.6878,58.7063,58.5955,58.6232,25388.0
2023-06-06 10:40:00,63.46,63.59,63.44,63.54,40396.0,58.6047,58.7248,58.5862,58.6786,40396.0
2023-06-06 10:45:00,63.53,63.66,63.43,63.46,17956.0,58.6693,58.7894,58.577,58.6047,17956.0
2023-06-06 10:50:00,63.46,63.54,63.4,63.46,12865.0,58.6047,58.6786,58.5493,58.6047,12865.0
2023-06-06 10:55:00,63.46,63.47,63.33,63.36,16009.0,58.6047,58.6139,58.4847,58.5124,16009.0
2023-06-06 11:00:00,63.36,63.53,63.34,63.53,13594.0,58.5124,58.6693,58.4939,58.6693,13594.0
2023-06-06 11:05:00,63.53,63.53,63.41,63.44,21171.0,58.6693,58.6693,58.5585,58.5862,21171.0
2023-06-06 11:10:00,63.43,63.43,63.28,63.3,18512.0,58.577,58.577,58.4385,58.4569,18512.0
2023-06-06 11:15:00,63.3,63.39,63.3,63.34,15173.0,58.4569,58.5401,58.4569,58.4939,15173.0
2023-06-06 11:20:00,63.34,63.5,63.34,63.5,13743.0,58.4939,58.6416,58.4939,58.6416,13743.0
2023-06-06 11:25:00,63.54,63.59,63.44,63.58,15246.0,58.6786,58.7248,58.5862,58.7155,15246.0
2023-06-06 11:30:00,63.6,63.61,63.42,63.47,10769.0,58.734,58.7432,58.5678,58.6139,10769.0
2023-06-06 11:35:00,63.47,63.61,63.44,63.6,13496.0,58.6139,58.7432,58.5862,58.734,13496.0
2023-06-06 11:40:00,63.6,63.64,63.55,63.63,11205.0,58.734,58.7709,58.6878,58.7617,11205.0
2023-06-06 11:45:00,63.62,63.69,63.57,63.69,14754.0,58.7525,58.8171,58.7063,58.8171,14754.0
2023-06-06 11:50:00,63.7,63.77,63.67,63.72,16763.0,58.8263,58.891,58.7986,58.8448,16763.0
2023-06-06 11:55:00,63.73,63.73,63.56,63.56,15238.0,58.854,58.854,58.6971,58.6971,15238.0
2023-06-06 12:00:00,63.55,63.57,63.47,63.49,22417.0,58.6878,58.7063,58.6139,58.6324,22417.0
2023-06-06 12:05:00,63.48,63.5,63.43,63.44,21524.0,58.6232,58.6416,58.577,58.5862,21524.0
2023-06-06 12:10:00,63.44,63.53,63.4,63.49,19700.0,58.5862,58.6693,58.5493,58.6324,19700.0
2023-06-06 12:15:00,63.49,63.55,63.47,63.49,12271.0,58.6324,58.6878,58.6139,58.6324,12271.0
2023-06-06 12:20:00,63.48,63.55,63.47,63.48,8489.0,58.6232,58.6878,58.6139,58.6232,8489.0
2023-06-06 12:25:00,63.48,63.51,63.44,63.45,6272.0,58.6232,58.6509,58.5862,58.5955,6272.0
2023-06-06 12:30:00,63.45,63.5,63.42,63.49,31986.0,58.5955,58.6416,58.5678,58.6324,31986.0
2023-06-06 12:35:00,63.48,63.49,63.43,63.48,13538.0,58.6232,58.6324,58.577,58.6232,13538.0
2023-06-06 12:40:00,63.48,63.54,63.46,63.54,14219.0,58.6232,58.6786,58.6047,58.6786,14219.0
2023-06-06 12:45:00,63.55,63.62,63.55,63.59,10054.0,58.6878,58.7525,58.6878,58.7248,10054.0
2023-06-06 12:50:00,63.59,63.67,63.59,63.67,4833.0,58.7248,58.7986,58.7248,58.7986,4833.0
2023-06-06 12:55:00,63.65,63.71,63.65,63.69,7264.0,58.7802,58.8356,58.7802,58.8171,7264.0
2023-06-06 13:00:00,63.69,63.71,63.64,63.65,11217.0,58.8171,58.8356,58.7709,58.7802,11217.0
2023-06-06 13:05:00,63.65,63.67,63.63,63.67,10005.0,58.7802,58.7986,58.7617,58.7986,10005.0
2023-06-06 13:10:00,63.69,63.71,63.66,63.66,30865.0,58.8171,58.8356,58.7894,58.7894,30865.0
2023-06-06 13:15:00,63.66,63.68,63.59,63.61,14629.0,58.7894,58.8079,58.7248,58.7432,14629.0
2023-06-06 13:20:00,63.61,63.66,63.59,63.66,35434.0,58.7432,58.7894,58.7248,58.7894,35434.0
2023-06-06 13:25:00,63.65,63.65,63.6,63.62,16365.0,58.7802,58.7802,58.734,58.7525,16365.0
2023-06-06 13:30:00,63.61,63.61,63.47,63.52,20106.0,58.7432,58.7432,58.6139,58.6601,20106.0
2023-06-06 13:35:00,63.51,63.6,63.49,63.6,9235.0,58.6509,58.734,58.6324,58.734,9235.0
2023-06-06 13:40:00,63.6,63.66,63.6,63.62,19999.0,58.734,58.7894,58.734,58.7525,19999.0
2023-06-06 13:45:00,63.62,63.66,63.59,63.6,26473.0,58.7525,58.7894,58.7248,58.734,26473.0
2023-06-06 13:50:00,63.6,63.62,63.53,63.53,27432.0,58.734,58.7525,58.6693,58.6693,27432.0
2023-06-06 13:55:00,63.54,63.64,63.5,63.61,21909.0,58.6786,58.7709,58.6416,58.7432,21909.0
2023-06-06 14:00:00,63.6,63.68,63.58,63.67,31380.0,58.734,58.8079,58.7155,58.7986,31380.0
2023-06-06 14:05:00,63.68,63.68,63.62,63.65,9408.0,58.8079,58.8079,58.7525,58.7802,9408.0
2023-06-06 14:10:00,63.65,63.68,63.64,63.66,6684.0,58.7802,58.8079,58.7709,58.7894,6684.0
2023-06-06 14:15:00,63.67,63.67,63.62,63.63,10311.0,58.7986,58.7986,58.7525,58.7617,10311.0
2023-06-06 14:20:00,63.63,63.67,63.61,63.66,14992.0,58.7617,58.7986,58.7432,58.7894,14992.0
2023-06-06 14:25:00,63.66,63.68,63.64,63.64,18467.0,58.7894,58.8079,58.7709,58.7709,18467.0
2023-06-06 14:30:00,63.62,63.69,63.62,63.67,9060.0,58.7525,58.8171,58.7525,58.7986,9060.0
2023-06-06 14:35:00,63.67,63.67,63.61,63.64,16664.0,58.7986,58.7986,58.7432,58.7709,16664.0
2023-06-06 14:40:00,63.64,63.68,63.63,63.67,15297.0,58.7709,58.8079,58.7617,58.7986,15297.0
2023-06-06 14:45:00,63.67,63.68,63.62,63.65,8826.0,58.7986,58.8079,58.7525,58.7802,8826.0
2023-06-06 14:50:00,63.66,63.66,63.63,63.65,10431.0,58.7894,58.7894,58.7617,58.7802,10431.0
2023-06-06 14:55:00,63.65,63.67,63.63,63.64,18979.0,58.7802,58.7986,58.7617,58.7709,18979.0
2023-06-06 15:00:00,63.65,63.68,63.61,63.64,14587.0,58.7802,58.8079,58.7432,58.7709,14587.0
2023-06-06 15:05:00,63.64,63.66,63.61,63.65,29411.0,58.7709,58.7894,58.7432,58.7802,29411.0
2023-06-06 15:10:00,63.64,63.69,63.64,63.67,13956.0,58.7709,58.8171,58.7709,58.7986,13956.0
2023-06-06 15:15:00,63.67,63.75,63.67,63.73,21803.0,58.7986,58.8725,58.7986,58.854,21803.0
2023-06-06 15:20:00,63.74,63.77,63.72,63.74,18986.0,58.8633,58.891,58.8448,58.8633,18986.0
2023-06-06 15:25:00,63.75,63.78,63.73,63.75,17942.0,58.8725,58.9002,58.854,58.8725,17942.0
2023-06-06 15:30:00,63.75,63.77,63.71,63.71,26016.0,58.8725,58.891,58.8356,58.8356,26016.0
2023-06-06 15:35:00,63.71,63.74,63.65,63.67,41231.0,58.8356,58.8633,58.7802,58.7986,41231.0
2023-06-06 15:40:00,63.66,63.67,63.6,63.65,78202.0,58.7894,58.7986,58.734,58.7802,78202.0
2023-06-06 15:45:00,63.65,63.73,63.64,63.69,79034.0,58.7802,58.854,58.7709,58.8171,79034.0
2023-06-06 15:50:00,63.69,63.7,63.58,63.67,110697.0,58.8171,58.8263,58.7155,58.7986,110697.0
2023-06-06 15:55:00,63.67,63.7,63.54,63.54,154871.0,58.7986,58.8263,58.6786,58.6786,154871.0
2023-06-07 09:30:00,63.84,63.93,63.41,63.44,78628.0,58.9556,59.0387,58.5585,58.5862,78628.0
2023-06-07 09:35:00,63.39,63.74,63.37,63.73,26282.0,58.5401,58.8633,58.5216,58.854,26282.0
2023-06-07 09:40:00,63.73,63.97,63.73,63.84,60330.0,58.854,59.0757,58.854,58.9556,60330.0
2023-06-07 09:45:00,63.83,63.84,63.57,63.82,28267.0,58.9464,58.9556,58.7063,58.9372,28267.0
2023-06-07 09:50:00,63.84,63.96,63.79,63.9,17866.0,58.9556,59.0664,58.9095,59.011,17866.0
2023-06-07 09:55:00,63.89,63.92,63.81,63.82,8954.0,59.0018,59.0295,58.9279,58.9372,8954.0
2023-06-07 10:00:00,63.82,63.82,63.73,63.76,17965.0,58.9372,58.9372,58.854,58.8818,17965.0
2023-06-07 10:05:00,63.79,63.85,63.74,63.79,16453.0,58.9095,58.9649,58.8633,58.9095,16453.0
2023-06-07 10:10:00,63.82,63.92,63.81,63.89,22321.0,58.9372,59.0295,58.9279,59.0018,22321.0
2023-06-07 10:15:00,63.9,63.98,63.9,63.96,14216.0,59.011,59.0849,59.011,59.0664,14216.0
2023-06-07 10:20:00,63.97,64.03,63.83,63.86,29005.0,59.0757,59.1311,58.9464,58.9741,29005.0
2023-06-07 10:25:00,63.87,64.06,63.87,64.02,27016.0,58.9833,59.1588,58.9833,59.1219,27016.0
2023-06-07 10:30:00,64.03,64.05,63.94,63.98,14775.0,59.1311,59.1496,59.048,59.0849,14775.0
2023-06-07 10:35:00,63.99,64.21,63.99,64.17,20715.0,59.0942,59.2973,59.0942,59.2604,20715.0
2023-06-07 10:40:00,64.14,64.35,64.14,64.33,13500.0,59.2327,59.4266,59.2327,59.4081,13500.0
2023-06-07 10:45:00,64.35,64.4,64.3,64.33,15218.0,59.4266,59.4728,59.3804,59.4081,15218.0
2023-06-07 10:50:00,64.33,64.55,64.33,64.52,21549.0,59.4081,59.6113,59.4081,59.5836,21549.0
2023-06-07 10:55:00,64.52,64.61,64.48,64.53,15773.0,59.5836,59.6667,59.5467,59.5928,15773.0
2023-06-07 11:00:00,64.48,64.48,64.34,64.34,8475.0,59.5467,59.5467,59.4174,59.4174,8475.0
2023-06-07 11:05:00,64.33,64.33,64.23,64.25,47402.0,59.4081,59.4081,59.3158,59.3343,47402.0
2023-06-07 11:10:00,64.25,64.38,64.25,64.36,14227.0,59.3343,59.4543,59.3343,59.4358,14227.0
2023-06-07 11:15:00,64.37,64.41,64.26,64.26,15277.0,59.4451,59.482,59.3435,59.3435,15277.0
2023-06-07 11:20:00,64.26,64.26,64.11,64.11,11939.0,59.3435,59.3435,59.205,59.205,11939.0
2023-06-07 11:25:00,64.11,64.18,64.1,64.16,12034.0,59.205,59.2696,59.1957,59.2511,12034.0
2023-06-07 11:30:00,64.15,64.15,64.1,64.13,9022.0,59.2419,59.2419,59.1957,59.2234,9022.0
2023-06-07 11:35:00,64.14,64.14,64.09,64.12,10819.0,59.2327,59.2327,59.1865,59.2142,10819.0
2023-06-07 11:40:00,64.13,64.22,64.12,64.21,17627.0,59.2234,59.3066,59.2142,59.2973,17627.0
2023-06-07 11:45:00,64.2,64.22,64.15,64.16,21932.0,59.2881,59.3066,59.2419,59.2511,21932.0
2023-06-07 11:50:00,64.17,64.21,64.1,64.18,20514.0,59.2604,59.2973,59.1957,59.2696,20514.0
2023-06-07 11:55:00,64.16,64.22,64.15,64.18,19993.0,59.2511,59.3066,59.2419,59.2696,19993.0
2023-06-07 12:00:00,64.19,64.24,64.14,64.22,25609.0,59.2789,59.325,59.2327,59.3066,25609.0
2023-06-07 12:05:00,64.23,64.27,64.22,64.24,15583.0,59.3158,59.3527,59.3066,59.325,15583.0
2023-06-07 12:10:00,64.26,64.32,64.24,64.31,18634.0,59.3435,59.3989,59.325,59.3897,18634.0
2023-06-07 12:15:00,64.3,64.45,64.28,64.44,17162.0,59.3804,59.519,59.362,59.5097,17162.0
2023-06-07 12:20:00,64.44,64.51,64.42,64.49,17674.0,59.5097,59.5744,59.4913,59.5559,17674.0
2023-06-07 12:25:00,64.5,64.58,64.49,64.57,12465.0,59.5651,59.639,59.5559,59.6298,12465.0
2023-06-07 12:30:00,64.58,64.58,64.5,64.51,17441.0,59.639,59.639,59.5651,59.5744,17441.0
2023-06-07 12:35:00,64.51,64.53,64.46,64.49,8323.0,59.5744,59.5928,59.5282,59.5559,8323.0
2023-06-07 12:40:00,64.5,64.56,64.48,64.49,9207.0,59.5651,59.6205,59.5467,59.5559,9207.0
2023-06-07 12:45:00,64.5,64.52,64.42,64.45,8682.0,59.5651,59.5836,59.4913,59.519,8682.0
2023-06-07 12:50:00,64.44,64.49,64.42,64.44,14447.0,59.5097,59.5559,59.4913,59.5097,14447.0
2023-06-07 12:55:00,64.44,64.52,64.4,64.52,9737.0,59.5097,59.5836,59.4728,59.5836,9737.0
2023-06-07 13:00:00,64.51,64.52,64.43,64.43,13558.0,59.5744,59.5836,59.5005,59.5005,13558.0
2023-06-07 13:05:00,64.44,64.46,64.32,64.32,32605.0,59.5097,59.5282,59.3989,59.3989,32605.0
2023-06-07 13:10:00,64.33,64.41,64.32,64.41,21328.0,59.4081,59.482,59.3989,59.482,21328.0
2023-06-07 13:15:00,64.41,64.45,64.4,64.42,12115.0,59.482,59.519,59.4728,59.4913,12115.0
2023-06-07 13:20:00,64.42,64.46,64.38,64.41,68961.0,59.4913,59.5282,59.4543,59.482,68961.0
2023-06-07 13:25:00,64.4,64.42,64.35,64.35,25216.0,59.4728,59.4913,59.4266,59.4266,25216.0
2023-06-07 13:30:00,64.34,64.36,64.28,64.31,19369.0,59.4174,59.4358,59.362,59.3897,19369.0
2023-06-07 13:35:00,64.31,64.35,64.28,64.34,26321.0,59.3897,59.4266,59.362,59.4174,26321.0
2023-06-07 13:40:00,64.33,64.38,64.3,64.33,19097.0,59.4081,59.4543,59.3804,59.4081,19097.0
2023-06-07 13:45:00,64.34,64.38,64.3,64.36,22391.0,59.4174,59.4543,59.3804,59.4358,22391.0
2023-06-07 13:50:00,64.37,64.38,64.29,64.29,16384.0,59.4451,59.4543,59.3712,59.3712,16384.0
2023-06-07 13:55:00,64.28,64.39,64.28,64.37,14418.0,59.362,59.4636,59.362,59.4451,14418.0
2023-06-07 14:00:00,64.36,64.39,64.33,64.36,12329.0,59.4358,59.4636,59.4081,59.4358,12329.0
2023-06-07 14:05:00,64.37,64.41,64.36,64.39,13393.0,59.4451,59.482,59.4358,59.4636,13393.0
2023-06-07 14:10:00,64.38,64.39,64.3,64.31,14037.0,59.4543,59.4636,59.3804,59.3897,14037.0
2023-06-07 14:15:00,64.32,64.32,64.23,64.25,16613.0,59.3989,59.3989,59.3158,59.3343,16613.0
2023-06-07 14:20:00,64.27,64.39,64.27,64.39,16110.0,59.3527,59.4636,59.3527,59.4636,16110.0
2023-06-07 14:25:00,64.38,64.45,64.37,64.41,7069.0,59.4543,59.519,59.4451,59.482,7069.0
2023-06-07 14:30:00,64.41,64.44,64.39,64.43,10915.0,59.482,59.5097,59.4636,59.5005,10915.0
2023-06-07 14:35:00,64.43,64.43,64.39,64.42,16325.0,59.5005,59.5005,59.4636,59.4913,16325.0
2023-06-07 14:40:00,64.42,64.44,64.39,64.44,13612.0,59.4913,59.5097,59.4636,59.5097,13612.0
2023-06-07 14:45:00,64.44,64.46,64.41,64.46,16385.0,59.5097,59.5282,59.482,59.5282,16385.0
2023-06-07 14:50:00,64.45,64.46,64.32,64.35,135711.0,59.519,59.5282,59.3989,59.4266,135711.0
2023-06-07 14:55:00,64.35,64.42,64.33,64.38,22435.0,59.4266,59.4913,59.4081,59.4543,22435.0
2023-06-07 15:00:00,64.38,64.38,64.34,64.36,21244.0,59.4543,59.4543,59.4174,59.4358,21244.0
2023-06-07 15:05:00,64.36,64.39,64.34,64.36,20325.0,59.4358,59.4636,59.4174,59.4358,20325.0
2023-06-07 15:10:00,64.37,64.44,64.35,64.42,24755.0,59.4451,59.5097,59.4266,59.4913,24755.0
2023-06-07 15:15:00,64.42,64.49,64.42,64.48,24409.0,59.4913,59.5559,59.4913,59.5467,24409.0
2023-06-07 15:20:00,64.49,64.51,64.44,64.47,28417.0,59.5559,59.5744,59.5097,59.5374,28417.0
2023-06-07 15:25:00,64.48,64.48,64.42,64.44,33749.0,59.5467,59.5467,59.4913,59.5097,33749.0
2023-06-07 15:30:00,64.44,64.47,64.41,64.42,44308.0,59.5097,59.5374,59.482,59.4913,44308.0
2023-06-07 15:35:00,64.42,64.5,64.42,64.45,41158.0,59.4913,59.5651,59.4913,59.519,41158.0
2023-06-07 15:40:00,64.46,64.52,64.43,64.45,55721.0,59.5282,59.5836,59.5005,59.519,55721.0
2023-06-07 15:45:00,64.45,64.45,64.32,64.34,85163.0,59.519,59.519,59.3989,59.4174,85163.0
2023-06-07 15:50:00,64.34,64.38,64.18,64.19,158264.0,59.4174,59.4543,59.2696,59.2789,158264.0
2023-06-07 15:55:00,64.19,64.32,64.15,64.31,213869.0,59.2789,59.3989,59.2419,59.3897,213869.0
2023-06-08 09:30:00,64.82,64.82,64.35,64.72,64525.0,59.8607,59.8607,59.4266,59.7683,64525.0
2023-06-08 09:35:00,64.74,64.78,64.3,64.32,25139.0,59.7868,59.8237,59.3804,59.3989,25139.0
2023-06-08 09:40:00,64.33,64.47,63.98,64.23,146696.0,59.4081,59.5374,59.0849,59.3158,146696.0
2023-06-08 09:45:00,64.25,64.36,64.12,64.26,39816.0,59.3343,59.4358,59.2142,59.3435,39816.0
2023-06-08 09:50:00,64.23,64.39,64.13,64.37,53540.0,59.3158,59.4636,59.2234,59.4451,53540.0
2023-06-08 09:55:00,64.37,64.39,64.15,64.23,22001.0,59.4451,59.4636,59.2419,59.3158,22001.0
2023-06-08 10:00:00,64.23,64.39,64.22,64.31,35245.0,59.3158,59.4636,59.3066,59.3897,35245.0
2023-06-08 10:05:00,64.33,64.37,64.27,64.31,35483.0,59.4081,59.4451,59.3527,59.3897,35483.0
2023-06-08 10:10:00,64.33,64.5,64.29,64.43,20534.0,59.4081,59.5651,59.3712,59.5005,20534.0
2023-06-08 10:15:00,64.44,64.54,64.42,64.5,59426.0,59.5097,59.6021,59.4913,59.5651,59426.0
2023-06-08 10:20:00,64.49,64.53,64.38,64.4,118103.0,59.5559,59.5928,59.4543,59.4728,118103.0
2023-06-08 10:25:00,64.41,64.52,64.31,64.31,26425.0,59.482,59.5836,59.3897,59.3897,26425.0
2023-06-08 10:30:00,64.31,64.36,64.24,64.36,27804.0,59.3897,59.4358,59.325,59.4358,27804.0
2023-06-08 10:35:00,64.36,64.48,64.36,64.44,23855.0,59.4358,59.5467,59.4358,59.5097,23855.0
2023-06-08 10:40:00,64.45,64.45,64.36,64.37,25942.0,59.519,59.519,59.4358,59.4451,25942.0
2023-06-08 10:45:00,64.37,64.41,64.25,64.31,22507.0,59.4451,59.482,59.3343,59.3897,22507.0
2023-06-08 10:50:00,64.3,64.3,64.17,64.23,19905.0,59.3804,59.3804,59.2604,59.3158,19905.0
2023-06-08 10:55:00,64.23,64.28,64.12,64.14,25618.0,59.3158,59.362,59.2142,59.2327,25618.0
2023-06-08 11:00:00,64.14,64.17,63.97,64.01,25946.0,59.2327,59.2604,59.0757,59.1126,25946.0
2023-06-08 11:05:00,64.02,64.14,64.01,64.13,20546.0,59.1219,59.2327,59.1126,59.2234,20546.0
2023-06-08 11:10:00,64.14,64.24,64.14,64.15,20260.0,59.2327,59.325,59.2327,59.2419,20260.0
2023-06-08 11:15:00,64.16,64.16,64.01,64.04,26044.0,59.2511,59.2511,59.1126,59.1403,26044.0
2023-06-08 11:20:00,64.05,64.07,63.99,64.03,29719.0,59.1496,59.168,59.0942,59.1311,29719.0
2023-06-08 11:25:00,64.05,64.07,63.97,63.98,21275.0,59.1496,59.168,59.0757,59.0849,21275.0
2023-06-08 11:30:00,63.98,64.03,63.93,63.99,22989.0,59.0849,59.1311,59.0387,59.0942,22989.0
2023-06-08 11:35:00,63.99,64.01,63.94,64.0,17995.0,59.0942,59.1126,59.048,59.1034,17995.0
2023-06-08 11:40:00,64.01,64.04,63.97,63.98,19862.0,59.1126,59.1403,59.0757,59.0849,19862.0
2023-06-08 11:45:00,63.97,64.01,63.95,64.01,18570.0,59.0757,59.1126,59.0572,59.1126,18570.0
2023-06-08 11:50:00,64.01,64.01,63.86,63.87,34523.0,59.1126,59.1126,58.9741,58.9833,34523.0
2023-06-08 11:55:00,63.87,63.9,63.78,63.82,46444.0,58.9833,59.011,58.9002,58.9372,46444.0
2023-06-08 12:00:00,63.82,63.87,63.79,63.8,69172.0,58.9372,58.9833,58.9095,58.9187,69172.0
2023-06-08 12:05:00,63.8,63.98,63.78,63.98,21472.0,58.9187,59.0849,58.9002,59.0849,21472.0
2023-06-08 12:10:00,63.98,64.05,63.94,64.0,16361.0,59.0849,59.1496,59.048,59.1034,16361.0
2023-06-08 12:15:00,64.01,64.04,62.89,63.29,528358.0,59.1126,59.1403,58.0783,58.4477,528358.0
2023-06-08 12:20:00,63.3,63.3,62.37,62.6,457246.0,58.4569,58.4569,57.5981,57.8105,457246.0
2023-06-08 12:25:00,62.6,63.3,62.29,63.15,323125.0,57.8105,58.4569,57.5242,58.3184,323125.0
2023-06-08 12:30:00,63.15,63.59,63.13,63.53,103535.0,58.3184,58.7248,58.3,58.6693,103535.0
2023-06-08 12:35:00,63.52,63.72,63.52,63.71,87727.0,58.6601,58.8448,58.6601,58.8356,87727.0
2023-06-08 12:40:00,63.72,64.04,63.69,63.92,93355.0,58.8448,59.1403,58.8171,59.0295,93355.0
2023-06-08 12:45:00,63.93,63.98,63.8,63.84,60096.0,59.0387,59.0849,58.9187,58.9556,60096.0
2023-06-08 12:50:00,63.85,63.86,63.7,63.73,62986.0,58.9649,58.9741,58.8263,58.854,62986.0
2023-06-08 12:55:00,63.73,63.93,63.67,63.9,119377.0,58.854,59.0387,58.7986,59.011,119377.0
2023-06-08 13:00:00,63.91,64.06,63.91,64.05,46841.0,59.0203,59.1588,59.0203,59.1496,46841.0
2023-06-08 13:05:00,64.07,64.15,64.03,64.12,24778.0,59.168,59.2419,59.1311,59.2142,24778.0
2023-06-08 13:10:00,64.11,64.14,63.96,63.96,31249.0,59.205,59.2327,59.0664,59.0664,31249.0
2023-06-08 13:15:00,63.95,64.08,63.95,64.05,20569.0,59.0572,59.1773,59.0572,59.1496,20569.0
2023-06-08 13:20:00,64.05,64.09,63.97,64.01,28538.0,59.1496,59.1865,59.0757,59.1126,28538.0
2023-06-08 13:25:00,64.01,64.05,63.97,64.0,18384.0,59.1126,59.1496,59.0757,59.1034,18384.0
2023-06-08 13:30:00,64.0,64.01,63.93,63.94,22505.0,59.1034,59.1126,59.0387,59.048,22505.0
2023-06-08 13:35:00,63.93,63.94,63.79,63.8,42561.0,59.0387,59.048,58.9095,58.9187,42561.0
2023-06-08 13:40:00,63.8,63.99,63.8,63.99,36795.0,58.9187,59.0942,58.9187,59.0942,36795.0
2023-06-08 13:45:00,63.99,64.01,63.93,63.95,25935.0,59.0942,59.1126,59.0387,59.0572,25935.0
2023-06-08 13:50:00,63.96,64.0,63.84,63.85,26727.0,59.0664,59.1034,58.9556,58.9649,26727.0
2023-06-08 13:55:00,63.85,63.91,63.83,63.86,25499.0,58.9649,59.0203,58.9464,58.9741,25499.0
2023-06-08 14:00:00,63.86,63.86,63.81,63.81,29902.0,58.9741,58.9741,58.9279,58.9279,29902.0
2023-06-08 14:05:00,63.81,63.86,63.78,63.79,37896.0,58.9279,58.9741,58.9002,58.9095,37896.0
2023-06-08 14:10:00,63.79,63.9,63.78,63.9,40808.0,58.9095,59.011,58.9002,59.011,40808.0
2023-06-08 14:15:00,63.89,63.95,63.86,63.87,44002.0,59.0018,59.0572,58.9741,58.9833,44002.0
2023-06-08 14:20:00,63.87,63.92,63.86,63.9,53518.0,58.9833,59.0295,58.9741,59.011,53518.0
2023-06-08 14:25:00,63.9,63.91,63.85,63.9,32930.0,59.011,59.0203,58.9649,59.011,32930.0
2023-06-08 14:30:00,63.9,63.93,63.81,63.82,44003.0,59.011,59.0387,58.9279,58.9372,44003.0
2023-06-08 14:35:00,63.82,63.85,63.78,63.79,34223.0,58.9372,58.9649,58.9002,58.9095,34223.0
2023-06-08 14:40:00,63.79,63.87,63.78,63.87,36783.0,58.9095,58.9833,58.9002,58.9833,36783.0
2023-06-08 14:45:00,63.88,63.91,63.86,63.89,43917.0,58.9926,59.0203,58.9741,59.0018,43917.0
2023-06-08 14:50:00,63.89,63.93,63.87,63.88,40673.0,59.0018,59.0387,58.9833,58.9926,40673.0
2023-06-08 14:55:00,63.88,63.9,63.86,63.87,29255.0,58.9926,59.011,58.9741,58.9833,29255.0
2023-06-08 15:00:00,63.87,63.89,63.83,63.86,45519.0,58.9833,59.0018,58.9464,58.9741,45519.0
2023-06-08 15:05:00,63.87,63.87,63.8,63.84,40829.0,58.9833,58.9833,58.9187,58.9556,40829.0
2023-06-08 15:10:00,63.84,63.91,63.83,63.84,60990.0,58.9556,59.0203,58.9464,58.9556,60990.0
2023-06-08 15:15:00,63.84,63.93,63.83,63.92,45384.0,58.9556,59.0387,58.9464,59.0295,45384.0
2023-06-08 15:20:00,63.92,63.95,63.87,63.94,44421.0,59.0295,59.0572,58.9833,59.048,44421.0
2023-06-08 15:25:00,63.94,63.98,63.93,63.96,47732.0,59.048,59.0849,59.0387,59.0664,47732.0
2023-06-08 15:30:00,63.95,64.03,63.93,64.03,59547.0,59.0572,59.1311,59.0387,59.1311,59547.0
2023-06-08 15:35:00,64.02,64.03,63.96,63.98,48664.0,59.1219,59.1311,59.0664,59.0849,48664.0
2023-06-08 15:40:00,63.99,64.09,63.98,64.06,49513.0,59.0942,59.1865,59.0849,59.1588,49513.0
2023-06-08 15:45:00,64.06,64.1,64.03,64.05,92172.0,59.1588,59.1957,59.1311,59.1496,92172.0
2023-06-08 15:50:00,64.06,64.16,63.99,64.14,184009.0,59.1588,59.2511,59.0942,59.2327,184009.0
2023-06-08 15:55:00,64.15,64.16,64.1,64.12,289084.0,59.2419,59.2511,59.1957,59.2142,289084.0
2023-06-09 09:30:00,63.92,64.03,63.51,63.59,80826.0,59.0295,59.1311,58.6509,58.7248,80826.0
2023-06-09 09:35:00,63.54,63.65,63.45,63.64,32760.0,58.6786,58.7802,58.5955,58.7709,32760.0
2023-06-09 09:40:00,63.64,63.69,63.37,63.38,33350.0,58.7709,58.8171,58.5216,58.5308,33350.0
2023-06-09 09:45:00,63.38,63.38,63.1,63.33,51540.0,58.5308,58.5308,58.2722,58.4847,51540.0
2023-06-09 09:50:00,63.34,63.53,63.17,63.19,42831.0,58.4939,58.6693,58.3369,58.3554,42831.0
2023-06-09 09:55:00,63.18,63.21,63.02,63.12,24169.0,58.3461,58.3738,58.1984,58.2907,24169.0
2023-06-09 10:00:00,63.12,63.24,63.06,63.23,28937.0,58.2907,58.4015,58.2353,58.3923,28937.0
2023-06-09 10:05:00,63.23,63.3,63.12,63.14,30505.0,58.3923,58.4569,58.2907,58.3092,30505.0
2023-06-09 10:10:00,63.15,63.37,63.15,63.34,25439.0,58.3184,58.5216,58.3184,58.4939,25439.0
2023-06-09 10:15:00,63.34,63.37,63.27,63.32,22677.0,58.4939,58.5216,58.4292,58.4754,22677.0
2023-06-09 10:20:00,63.33,63.35,63.24,63.28,26929.0,58.4847,58.5031,58.4015,58.4385,26929.0
2023-06-09 10:25:00,63.29,63.35,63.25,63.35,21239.0,58.4477,58.5031,58.4108,58.5031,21239.0
2023-06-09 10:30:00,63.34,63.39,63.29,63.39,23640.0,58.4939,58.5401,58.4477,58.5401,23640.0
2023-06-09 10:35:00,63.4,63.43,63.32,63.42,34191.0,58.5493,58.577,58.4754,58.5678,34191.0
2023-06-09 10:40:00,63.42,63.55,63.41,63.49,26660.0,58.5678,58.6878,58.5585,58.6324,26660.0
2023-06-09 10:45:00,63.48,63.61,63.47,63.55,97319.0,58.6232,58.7432,58.6139,58.6878,97319.0
2023-06-09 10:50:00,63.54,63.65,63.5,63.5,44439.0,58.6786,58.7802,58.6416,58.6416,44439.0
2023-06-09 10:55:00,63.48,63.54,63.38,63.45,21666.0,58.6232,58.6786,58.5308,58.5955,21666.0
2023-06-09 11:00:00,63.46,63.65,63.45,63.59,16892.0,58.6047,58.7802,58.5955,58.7248,16892.0
2023-06-09 11:05:00,63.59,63.82,63.57,63.73,22514.0,58.7248,58.9372,58.7063,58.854,22514.0
2023-06-09 11:10:00,63.74,63.74,63.68,63.7,11985.0,58.8633,58.8633,58.8079,58.8263,11985.0
2023-06-09 11:15:00,63.7,63.76,63.7,63.71,16085.0,58.8263,58.8818,58.8263,58.8356,16085.0
2023-06-09 11:20:00,63.71,63.72,63.61,63.61,13414.0,58.8356,58.8448,58.7432,58.7432,13414.0
2023-06-09 11:25:00,63.6,63.6,63.45,63.5,27886.0,58.734,58.734,58.5955,58.6416,27886.0
2023-06-09 11:30:00,63.5,63.51,63.42,63.47,36248.0,58.6416,58.6509,58.5678,58.6139,36248.0
2023-06-09 11:35:00,63.47,63.51,63.44,63.51,10783.0,58.6139,58.6509,58.5862,58.6509,10783.0
2023-06-09 11:40:00,63.52,63.54,63.47,63.51,16321.0,58.6601,58.6786,58.6139,58.6509,16321.0
2023-06-09 11:45:00,63.5,63.56,63.49,63.53,21565.0,58.6416,58.6971,58.6324,58.6693,21565.0
2023-06-09 11:50:00,63.53,63.62,63.51,63.59,17212.0,58.6693,58.7525,58.6509,58.7248,17212.0
2023-06-09 11:55:00,63.6,63.61,63.5,63.5,20410.0,58.734,58.7432,58.6416,58.6416,20410.0
2023-06-09 12:00:00,63.51,63.54,63.46,63.53,19174.0,58.6509,58.6786,58.6047,58.6693,19174.0
2023-06-09 12:05:00,63.53,63.57,63.5,63.54,14070.0,58.6693,58.7063,58.6416,58.6786,14070.0
2023-06-09 12:10:00,63.54,63.54,63.47,63.51,11750.0,58.6786,58.6786,58.6139,58.6509,11750.0
2023-06-09 12:15:00,63.52,63.61,63.5,63.6,13708.0,58.6601,58.7432,58.6416,58.734,13708.0
2023-06-09 12:20:00,63.59,63.59,63.54,63.55,15719.0,58.7248,58.7248,58.6786,58.6878,15719.0
2023-06-09 12:25:00,63.56,63.57,63.49,63.54,17934.0,58.6971,58.7063,58.6324,58.6786,17934.0
2023-06-09 12:30:00,63.53,63.55,63.51,63.52,9689.0,58.6693,58.6878,58.6509,58.6601,9689.0
2023-06-09 12:35:00,63.5,63.56,63.47,63.55,17503.0,58.6416,58.6971,58.6139,58.6878,17503.0
2023-06-09 12:40:00,63.54,63.71,63.54,63.68,14177.0,58.6786,58.8356,58.6786,58.8079,14177.0
2023-06-09 12:45:00,63.69,63.71,63.57,63.58,26479.0,58.8171,58.8356,58.7063,58.7155,26479.0
2023-06-09 12:50:00,63.58,63.63,63.58,63.61,11188.0,58.7155,58.7617,58.7155,58.7432,11188.0
2023-06-09 12:55:00,63.61,63.71,63.6,63.68,22932.0,58.7432,58.8356,58.734,58.8079,22932.0
2023-06-09 13:00:00,63.69,63.73,63.67,63.69,12756.0,58.8171,58.854,58.7986,58.8171,12756.0
2023-06-09 13:05:00,63.68,63.72,63.66,63.69,18196.0,58.8079,58.8448,58.7894,58.8171,18196.0
2023-06-09 13:10:00,63.69,63.72,63.6,63.61,63783.0,58.8171,58.8448,58.734,58.7432,63783.0
2023-06-09 13:15:00,63.61,63.67,63.57,63.64,30745.0,58.7432,58.7986,58.7063,58.7709,30745.0
2023-06-09 13:20:00,63.64,63.64,63.56,63.6,19063.0,58.7709,58.7709,58.6971,58.734,19063.0
2023-06-09 13:25:00,63.6,63.61,63.49,63.53,25109.0,58.734,58.7432,58.6324,58.6693,25109.0
2023-06-09 13:30:00,63.54,63.57,63.52,63.54,18411.0,58.6786,58.7063,58.6601,58.6786,18411.0
2023-06-09 13:35:00,63.55,63.61,63.55,63.6,16306.0,58.6878,58.7432,58.6878,58.734,16306.0
2023-06-09 13:40:00,63.59,63.59,63.51,63.53,14832.0,58.7248,58.7248,58.6509,58.6693,14832.0
2023-06-09 13:45:00,63.51,63.51,63.46,63.48,26262.0,58.6509,58.6509,58.6047,58.6232,26262.0
2023-06-09 13:50:00,63.47,63.49,63.42,63.43,12473.0,58.6139,58.6324,58.5678,58.577,12473.0
2023-06-09 13:55:00,63.42,63.54,63.41,63.53,24388.0,58.5678,58.6786,58.5585,58.6693,24388.0
2023-06-09 14:00:00,63.53,63.53,63.49,63.53,14676.0,58.6693,58.6693,58.6324,58.6693,14676.0
2023-06-09 14:05:00,63.52,63.59,63.51,63.58,18698.0,58.6601,58.7248,58.6509,58.7155,18698.0
2023-06-09 14:10:00,63.57,63.57,63.53,63.55,15427.0,58.7063,58.7063,58.6693,58.6878,15427.0
2023-06-09 14:15:00,63.56,63.59,63.53,63.53,17030.0,58.6971,58.7248,58.6693,58.6693,17030.0
2023-06-09 14:20:00,63.54,63.56,63.5,63.5,13504.0,58.6786,58.6971,58.6416,58.6416,13504.0
2023-06-09 14:25:00,63.51,63.56,63.5,63.5,13612.0,58.6509,58.6971,58.6416,58.6416,13612.0
2023-06-09 14:30:00,63.51,63.55,63.5,63.53,13531.0,58.6509,58.6878,58.6416,58.6693,13531.0
2023-06-09 14:35:00,63.53,63.55,63.5,63.52,33042.0,58.6693,58.6878,58.6416,58.6601,33042.0
2023-06-09 14:40:00,63.53,63.56,63.47,63.55,21039.0,58.6693,58.6971,58.6139,58.6878,21039.0
2023-06-09 14:45:00,63.55,63.56,63.48,63.48,24777.0,58.6878,58.6971,58.6232,58.6232,24777.0
2023-06-09 14:50:00,63.48,63.5,63.45,63.49,16500.0,58.6232,58.6416,58.5955,58.6324,16500.0
2023-06-09 14:55:00,63.49,63.54,63.48,63.53,37345.0,58.6324,58.6786,58.6232,58.6693,37345.0
2023-06-09 15:00:00,63.53,63.61,63.51,63.61,26526.0,58.6693,58.7432,58.6509,58.7432,26526.0
2023-06-09 15:05:00,63.61,63.61,63.51,63.52,19354.0,58.7432,58.7432,58.6509,58.6601,19354.0
2023-06-09 15:10:00,63.51,63.57,63.5,63.57,13416.0,58.6509,58.7063,58.6416,58.7063,13416.0
2023-06-09 15:15:00,63.56,63.57,63.52,63.54,17562.0,58.6971,58.7063,58.6601,58.6786,17562.0
2023-06-09 15:20:00,63.54,63.59,63.5,63.56,24852.0,58.6786,58.7248,58.6416,58.6971,24852.0
2023-06-09 15:25:00,63.57,63.57,63.52,63.53,34626.0,58.7063,58.7063,58.6601,58.6693,34626.0
2023-06-09 15:30:00,63.53,63.56,63.51,63.53,28775.0,58.6693,58.6971,58.6509,58.6693,28775.0
2023-06-09 15:35:00,63.53,63.55,63.43,63.45,55669.0,58.6693,58.6878,58.577,58.5955,55669.0
2023-06-09 15:40:00,63.46,63.58,63.46,63.56,27541.0,58.6047,58.7155,58.6047,58.6971,27541.0
2023-06-09 15:45:00,63.57,63.6,63.45,63.46,69772.0,58.7063,58.734,58.5955,58.6047,69772.0
2023-06-09 15:50:00,63.45,63.48,63.42,63.46,87710.0,58.5955,58.6232,58.5678,58.6047,87710.0
2023-06-09 15:55:00,63.45,63.48,63.39,63.46,169266.0,58.5955,58.6232,58.5401,58.6047,169266.0
2023-06-12 09:30:00,63.5,63.52,63.38,63.47,28395.0,58.6416,58.6601,58.5308,58.6139,28395.0
2023-06-12 09:35:00,63.46,63.48,63.22,63.33,31638.0,58.6047,58.6232,58.3831,58.4847,31638.0
2023-06-12 09:40:00,63.37,63.42,63.13,63.18,29685.0,58.5216,58.5678,58.3,58.3461,29685.0
2023-06-12 09:45:00,63.18,63.23,63.05,63.23,26196.0,58.3461,58.3923,58.2261,58.3923,26196.0
2023-06-12 09:50:00,63.28,63.4,63.28,63.35,15638.0,58.4385,58.5493,58.4385,58.5031,15638.0
2023-06-12 09:55:00,63.35,63.35,63.11,63.15,19211.0,58.5031,58.5031,58.2815,58.3184,19211.0
2023-06-12 10:00:00,63.16,63.3,63.14,63.29,13556.0,58.3277,58.4569,58.3092,58.4477,13556.0
2023-06-12 10:05:00,63.31,63.45,63.31,63.4,9938.0,58.4662,58.5955,58.4662,58.5493,9938.0
2023-06-12 10:10:00,63.41,63.46,63.26,63.27,20327.0,58.5585,58.6047,58.42,58.4292,20327.0
2023-06-12 10:15:00,63.28,63.43,63.28,63.41,25199.0,58.4385,58.577,58.4385,58.5585,25199.0
2023-06-12 10:20:00,63.41,63.41,63.27,63.27,12736.0,58.5585,58.5585,58.4292,58.4292,12736.0
2023-06-12 10:25:00,63.27,63.32,63.23,63.31,17161.0,58.4292,58.4754,58.3923,58.4662,17161.0
2023-06-12 10:30:00,63.31,63.48,63.31,63.45,8954.0,58.4662,58.6232,58.4662,58.5955,8954.0
2023-06-12 10:35:00,63.46,63.49,63.42,63.43,15235.0,58.6047,58.6324,58.5678,58.577,15235.0
2023-06-12 10:40:00,63.44,63.44,63.35,63.37,11538.0,58.5862,58.5862,58.5031,58.5216,11538.0
2023-06-12 10:45:00,63.37,63.38,63.28,63.38,11713.0,58.5216,58.5308,58.4385,58.5308,11713.0
2023-06-12 10:50:00,63.4,63.45,63.38,63.43,11647.0,58.5493,58.5955,58.5308,58.577,11647.0
2023-06-12 10:55:00,63.44,63.49,63.43,63.46,8105.0,58.5862,58.6324,58.577,58.6047,8105.0
2023-06-12 11:00:00,63.47,63.53,63.46,63.53,7138.0,58.6139,58.6693,58.6047,58.6693,7138.0
2023-06-12 11:05:00,63.52,63.53,63.48,63.53,10593.0,58.6601,58.6693,58.6232,58.6693,10593.0
2023-06-12 11:10:00,63.53,63.55,63.5,63.55,9665.0,58.6693,58.6878,58.6416,58.6878,9665.0
2023-06-12 11:15:00,63.55,63.55,63.39,63.41,10266.0,58.6878,58.6878,58.5401,58.5585,10266.0
2023-06-12 11:20:00,63.41,63.45,63.36,63.45,9603.0,58.5585,58.5955,58.5124,58.5955,9603.0
2023-06-12 11:25:00,63.45,63.47,63.4,63.46,6484.0,58.5955,58.6139,58.5493,58.6047,6484.0
2023-06-12 11:30:00,63.49,63.55,63.49,63.52,6610.0,58.6324,58.6878,58.6324,58.6601,6610.0
2023-06-12 11:35:00,63.53,63.53,63.48,63.48,6827.0,58.6693,58.6693,58.6232,58.6232,6827.0
2023-06-12 11:40:00,63.49,63.56,63.48,63.56,9513.0,58.6324,58.6971,58.6232,58.6971,9513.0
2023-06-12 11:45:00,63.56,63.56,63.5,63.5,12576.0,58.6971,58.6971,58.6416,58.6416,12576.0
2023-06-12 11:50:00,63.51,63.51,63.38,63.39,8091.0,58.6509,58.6509,58.5308,58.5401,8091.0
2023-06-12 11:55:00,63.39,63.41,63.35,63.37,22660.0,58.5401,58.5585,58.5031,58.5216,22660.0
2023-06-12 12:00:00,63.37,63.49,63.35,63.48,8774.0,58.5216,58.6324,58.5031,58.6232,8774.0
2023-06-12 12:05:00,63.48,63.55,63.47,63.51,8729.0,58.6232,58.6878,58.6139,58.6509,8729.0
2023-06-12 12:10:00,63.51,63.51,63.44,63.44,9736.0,58.6509,58.6509,58.5862,58.5862,9736.0
2023-06-12 12:15:00,63.43,63.47,63.42,63.46,11201.0,58.577,58.6139,58.5678,58.6047,11201.0
2023-06-12 12:20:00,63.46,63.48,63.42,63.42,7919.0,58.6047,58.6232,58.5678,58.5678,7919.0
2023-06-12 12:25:00,63.42,63.43,63.39,63.41,8926.0,58.5678,58.577,58.5401,58.5585,8926.0
2023-06-12 12:30:00,63.4,63.42,63.37,63.38,5885.0,58.5493,58.5678,58.5216,58.5308,5885.0
2023-06-12 12:35:00,63.38,63.41,63.36,63.41,6721.0,58.5308,58.5585,58.5124,58.5585,6721.0
2023-06-12 12:40:00,63.41,63.49,63.41,63.46,7071.0,58.5585,58.6324,58.5585,58.6047,7071.0
2023-06-12 12:45:00,63.46,63.48,63.43,63.48,9647.0,58.6047,58.6232,58.577,58.6232,9647.0
2023-06-12 12:50:00,63.48,63.49,63.39,63.4,8795.0,58.6232,58.6324,58.5401,58.5493,8795.0
2023-06-12 12:55:00,63.39,63.41,63.36,63.38,8192.0,58.5401,58.5585,58.5124,58.5308,8192.0
2023-06-12 13:00:00,63.38,63.4,63.35,63.37,8707.0,58.5308,58.5493,58.5031,58.5216,8707.0
2023-06-12 13:05:00,63.37,63.37,63.28,63.29,13322.0,58.5216,58.5216,58.4385,58.4477,13322.0
2023-06-12 13:10:00,63.28,63.28,63.23,63.24,11200.0,58.4385,58.4385,58.3923,58.4015,11200.0
2023-06-12 13:15:00,63.24,63.24,63.11,63.17,21547.0,58.4015,58.4015,58.2815,58.3369,21547.0
2023-06-12 13:20:00,63.16,63.16,63.1,63.11,41231.0,58.3277,58.3277,58.2722,58.2815,41231.0
2023-06-12 13:25:00,63.1,63.1,63.05,63.08,27534.0,58.2722,58.2722,58.2261,58.2538,27534.0
2023-06-12 13:30:00,63.08,63.12,63.06,63.1,18380.0,58.2538,58.2907,58.2353,58.2722,18380.0
2023-06-12 13:35:00,63.1,63.1,63.0,63.03,32171.0,58.2722,58.2722,58.1799,58.2076,32171.0
2023-06-12 13:40:00,63.03,63.12,63.02,63.09,12824.0,58.2076,58.2907,58.1984,58.263,12824.0
2023-06-12 13:45:00,63.09,63.09,63.07,63.08,15063.0,58.263,58.263,58.2445,58.2538,15063.0
2023-06-12 13:50:00,63.08,63.12,63.06,63.07,11011.0,58.2538,58.2907,58.2353,58.2445,11011.0
2023-06-12 13:55:00,63.06,63.09,63.0,63.09,24612.0,58.2353,58.263,58.1799,58.263,24612.0
2023-06-12 14:00:00,63.09,63.12,63.05,63.06,10060.0,58.263,58.2907,58.2261,58.2353,10060.0
2023-06-12 14:05:00,63.05,63.16,63.04,63.16,19365.0,58.2261,58.3277,58.2168,58.3277,19365.0
2023-06-12 14:10:00,63.16,63.16,63.13,63.16,11804.0,58.3277,58.3277,58.3,58.3277,11804.0
2023-06-12 14:15:00,63.17,63.18,63.14,63.14,7578.0,58.3369,58.3461,58.3092,58.3092,7578.0
2023-06-12 14:20:00,63.13,63.18,63.1,63.11,20071.0,58.3,58.3461,58.2722,58.2815,20071.0
2023-06-12 14:25:00,63.11,63.15,63.1,63.13,8566.0,58.2815,58.3184,58.2722,58.3,8566.0
2023-06-12 14:30:00,63.13,63.13,63.11,63.12,8578.0,58.3,58.3,58.2815,58.2907,8578.0
2023-06-12 14:35:00,63.12,63.15,63.11,63.12,9900.0,58.2907,58.3184,58.2815,58.2907,9900.0
2023-06-12 14:40:00,63.13,63.21,63.13,63.19,11696.0,58.3,58.3738,58.3,58.3554,11696.0
2023-06-12 14:45:00,63.19,63.23,63.18,63.23,11832.0,58.3554,58.3923,58.3461,58.3923,11832.0
2023-06-12 14:50:00,63.24,63.28,63.22,63.27,11167.0,58.4015,58.4385,58.3831,58.4292,11167.0
2023-06-12 14:55:00,63.27,63.27,63.22,63.25,11010.0,58.4292,58.4292,58.3831,58.4108,11010.0
2023-06-12 15:00:00,63.25,63.3,63.25,63.28,14608.0,58.4108,58.4569,58.4108,58.4385,14608.0
2023-06-12 15:05:00,63.28,63.3,63.24,63.3,16303.0,58.4385,58.4569,58.4015,58.4569,16303.0
2023-06-12 15:10:00,63.29,63.4,63.28,63.39,18569.0,58.4477,58.5493,58.4385,58.5401,18569.0
2023-06-12 15:15:00,63.39,63.43,63.36,63.37,19680.0,58.5401,58.577,58.5124,58.5216,19680.0
2023-06-12 15:20:00,63.36,63.42,63.35,63.42,17305.0,58.5124,58.5678,58.5031,58.5678,17305.0
2023-06-12 15:25:00,63.42,63.47,63.42,63.46,23181.0,58.5678,58.6139,58.5678,58.6047,23181.0
2023-06-12 15:30:00,63.47,63.48,63.39,63.4,29333.0,58.6139,58.6232,58.5401,58.5493,29333.0
2023-06-12 15:35:00,63.4,63.42,63.33,63.41,33419.0,58.5493,58.5678,58.4847,58.5585,33419.0
2023-06-12 15:40:00,63.4,63.53,63.38,63.53,28313.0,58.5493,58.6693,58.5308,58.6693,28313.0
2023-06-12 15:45:00,63.52,63.59,63.49,63.59,51697.0,58.6601,58.7248,58.6324,58.7248,51697.0
2023-06-12 15:50:00,63.59,63.62,63.46,63.47,82320.0,58.7248,58.7525,58.6047,58.6139,82320.0
2023-06-12 15:55:00,63.46,63.58,63.44,63.58,141095.0,58.6047,58.7155,58.5862,58.7155,141095.0
2023-06-13 09:30:00,63.34,63.34,62.97,63.01,51376.0,58.4939,58.4939,58.1522,58.1891,51376.0
2023-06-13 09:35:00,63.08,63.33,63.08,63.33,29449.0,58.2538,58.4847,58.2538,58.4847,29449.0
2023-06-13 09:40:00,63.35,63.4,63.23,63.31,40490.0,58.5031,58.5493,58.3923,58.4662,40490.0
2023-06-13 09:45:00,63.32,63.38,63.25,63.29,49210.0,58.4754,58.5308,58.4108,58.4477,49210.0
2023-06-13 09:50:00,63.3,63.33,63.11,63.12,39399.0,58.4569,58.4847,58.2815,58.2907,39399.0
2023-06-13 09:55:00,63.12,63.29,63.12,63.17,15335.0,58.2907,58.4477,58.2907,58.3369,15335.0
2023-06-13 10:00:00,63.18,63.23,63.1,63.14,21704.0,58.3461,58.3923,58.2722,58.3092,21704.0
2023-06-13 10:05:00,63.13,63.3,63.11,63.28,18889.0,58.3,58.4569,58.2815,58.4385,18889.0
2023-06-13 10:10:00,63.28,63.52,63.26,63.51,57950.0,58.4385,58.6601,58.42,58.6509,57950.0
2023-06-13 10:15:00,63.51,63.52,63.32,63.36,99474.0,58.6509,58.6601,58.4754,58.5124,99474.0
2023-06-13 10:20:00,63.38,63.41,63.33,63.4,29179.0,58.5308,58.5585,58.4847,58.5493,29179.0
2023-06-13 10:25:00,63.35,63.5,63.34,63.46,26378.0,58.5031,58.6416,58.4939,58.6047,26378.0
2023-06-13 10:30:00,63.46,63.49,63.4,63.42,16357.0,58.6047,58.6324,58.5493,58.5678,16357.0
2023-06-13 10:35:00,63.42,63.47,63.27,63.3,23487.0,58.5678,58.6139,58.4292,58.4569,23487.0
2023-06-13 10:40:00,63.3,63.32,63.23,63.29,32142.0,58.4569,58.4754,58.3923,58.4477,32142.0
2023-06-13 10:45:00,63.3,63.4,63.25,63.25,28215.0,58.4569,58.5493,58.4108,58.4108,28215.0
2023-06-13 10:50:00,63.26,63.29,63.21,63.22,16064.0,58.42,58.4477,58.3738,58.3831,16064.0
2023-06-13 10:55:00,63.21,63.28,63.16,63.28,11477.0,58.3738,58.4385,58.3277,58.4385,11477.0
2023-06-13 11:00:00,63.29,63.29,63.24,63.25,6120.0,58.4477,58.4477,58.4015,58.4108,6120.0
2023-06-13 11:05:00,63.24,63.31,63.2,63.25,21604.0,58.4015,58.4662,58.3646,58.4108,21604.0
2023-06-13 11:10:00,63.25,63.33,63.25,63.31,17583.0,58.4108,58.4847,58.4108,58.4662,17583.0
2023-06-13 11:15:00,63.32,63.37,63.25,63.26,14732.0,58.4754,58.5216,58.4108,58.42,14732.0
2023-06-13 11:20:00,63.26,63.32,63.26,63.28,15749.0,58.42,58.4754,58.42,58.4385,15749.0
2023-06-13 11:25:00,63.28,63.28,63.15,63.17,15485.0,58.4385,58.4385,58.3184,58.3369,15485.0
2023-06-13 11:30:00,63.18,63.23,63.16,63.18,13915.0,58.3461,58.3923,58.3277,58.3461,13915.0
2023-06-13 11:35:00,63.18,63.19,63.14,63.16,13164.0,58.3461,58.3554,58.3092,58.3277,13164.0
2023-06-13 11:40:00,63.16,63.19,63.12,63.19,23095.0,58.3277,58.3554,58.2907,58.3554,23095.0
2023-06-13 11:45:00,63.2,63.21,63.15,63.17,7456.0,58.3646,58.3738,58.3184,58.3369,7456.0
2023-06-13 11:50:00,63.17,63.24,63.17,63.2,14033.0,58.3369,58.4015,58.3369,58.3646,14033.0
2023-06-13 11:55:00,63.2,63.2,63.15,63.16,10709.0,58.3646,58.3646,58.3184,58.3277,10709.0
2023-06-13 12:00:00,63.15,63.17,63.1,63.15,18411.0,58.3184,58.3369,58.2722,58.3184,18411.0
2023-06-13 12:05:00,63.14,63.14,63.1,63.12,10044.0,58.3092,58.3092,58.2722,58.2907,10044.0
2023-06-13 12:10:00,63.12,63.18,63.11,63.16,9708.0,58.2907,58.3461,58.2815,58.3277,9708.0
2023-06-13 12:15:00,63.16,63.21,63.15,63.21,6698.0,58.3277,58.3738,58.3184,58.3738,6698.0
2023-06-13 12:20:00,63.21,63.3,63.2,63.29,17177.0,58.3738,58.4569,58.3646,58.4477,17177.0
2023-06-13 12:25:00,63.29,63.31,63.26,63.3,13357.0,58.4477,58.4662,58.42,58.4569,13357.0
2023-06-13 12:30:00,63.3,63.31,63.22,63.23,11060.0,58.4569,58.4662,58.3831,58.3923,11060.0
2023-06-13 12:35:00,63.22,63.25,63.17,63.23,10957.0,58.3831,58.4108,58.3369,58.3923,10957.0
2023-06-13 12:40:00,63.24,63.28,63.23,63.26,7542.0,58.4015,58.4385,58.3923,58.42,7542.0
2023-06-13 12:45:00,63.26,63.26,63.18,63.18,19461.0,58.42,58.42,58.3461,58.3461,19461.0
2023-06-13 12:50:00,63.18,63.18,63.1,63.13,14335.0,58.3461,58.3461,58.2722,58.3,14335.0
2023-06-13 12:55:00,63.12,63.18,63.07,63.18,11686.0,58.2907,58.3461,58.2445,58.3461,11686.0
2023-06-13 13:00:00,63.19,63.27,63.18,63.24,16383.0,58.3554,58.4292,58.3461,58.4015,16383.0
2023-06-13 13:05:00,63.24,63.26,63.19,63.24,8682.0,58.4015,58.42,58.3554,58.4015,8682.0
2023-06-13 13:10:00,63.24,63.3,63.23,63.29,11179.0,58.4015,58.4569,58.3923,58.4477,11179.0
2023-06-13 13:15:00,63.29,63.31,63.25,63.29,13851.0,58.4477,58.4662,58.4108,58.4477,13851.0
2023-06-13 13:20:00,63.29,63.31,63.27,63.27,10780.0,58.4477,58.4662,58.4292,58.4292,10780.0
2023-06-13 13:25:00,63.28,63.34,63.25,63.33,8410.0,58.4385,58.4939,58.4108,58.4847,8410.0
2023-06-13 13:30:00,63.34,63.35,63.28,63.3,9793.0,58.4939,58.5031,58.4385,58.4569,9793.0
2023-06-13 13:35:00,63.31,63.33,63.29,63.32,16045.0,58.4662,58.4847,58.4477,58.4754,16045.0
2023-06-13 13:40:00,63.32,63.34,63.29,63.31,15280.0,58.4754,58.4939,58.4477,58.4662,15280.0
2023-06-13 13:45:00,63.32,63.37,63.31,63.37,15623.0,58.4754,58.5216,58.4662,58.5216,15623.0
2023-06-13 13:50:00,63.36,63.41,63.36,63.39,29159.0,58.5124,58.5585,58.5124,58.5401,29159.0
2023-06-13 13:55:00,63.39,63.4,63.35,63.38,16786.0,58.5401,58.5493,58.5031,58.5308,16786.0
2023-06-13 14:00:00,63.37,63.47,63.35,63.43,31759.0,58.5216,58.6139,58.5031,58.577,31759.0
2023-06-13 14:05:00,63.41,63.44,63.35,63.37,15310.0,58.5585,58.5862,58.5031,58.5216,15310.0
2023-06-13 14:10:00,63.35,63.35,63.29,63.31,20343.0,58.5031,58.5031,58.4477,58.4662,20343.0
2023-06-13 14:15:00,63.32,63.38,63.32,63.35,28481.0,58.4754,58.5308,58.4754,58.5031,28481.0
2023-06-13 14:20:00,63.35,63.42,63.35,63.42,15084.0,58.5031,58.5678,58.5031,58.5678,15084.0
2023-06-13 14:25:00,63.43,63.44,63.39,63.41,20149.0,58.577,58.5862,58.5401,58.5585,20149.0
2023-06-13 14:30:00,63.41,63.41,63.25,63.29,17225.0,58.5585,58.5585,58.4108,58.4477,17225.0
2023-06-13 14:35:00,63.29,63.29,63.15,63.22,22901.0,58.4477,58.4477,58.3184,58.3831,22901.0
2023-06-13 14:40:00,63.23,63.23,63.11,63.16,37846.0,58.3923,58.3923,58.2815,58.3277,37846.0
2023-06-13 14:45:00,63.15,63.18,63.13,63.15,15563.0,58.3184,58.3461,58.3,58.3184,15563.0
2023-06-13 14:50:00,63.15,63.15,63.05,63.06,40259.0,58.3184,58.3184,58.2261,58.2353,40259.0
2023-06-13 14:55:00,63.07,63.13,63.05,63.06,17841.0,58.2445,58.3,58.2261,58.2353,17841.0
2023-06-13 15:00:00,63.07,63.15,63.06,63.15,23360.0,58.2445,58.3184,58.2353,58.3184,23360.0
2023-06-13 15:05:00,63.15,63.24,63.14,63.24,19105.0,58.3184,58.4015,58.3092,58.4015,19105.0
2023-06-13 15:10:00,63.25,63.25,63.17,63.22,22236.0,58.4108,58.4108,58.3369,58.3831,22236.0
2023-06-13 15:15:00,63.22,63.23,63.17,63.18,15513.0,58.3831,58.3923,58.3369,58.3461,15513.0
2023-06-13 15:20:00,63.18,63.21,63.14,63.15,33358.0,58.3461,58.3738,58.3092,58.3184,33358.0
2023-06-13 15:25:00,63.15,63.21,63.14,63.2,21621.0,58.3184,58.3738,58.3092,58.3646,21621.0
2023-06-13 15:30:00,63.2,63.21,63.17,63.18,38336.0,58.3646,58.3738,58.3369,58.3461,38336.0
2023-06-13 15:35:00,63.18,63.2,63.15,63.17,30257.0,58.3461,58.3646,58.3184,58.3369,30257.0
2023-06-13 15:40:00,63.17,63.19,63.13,63.14,43433.0,58.3369,58.3554,58.3,58.3092,43433.0
2023-06-13 15:45:00,63.13,63.21,63.13,63.19,62312.0,58.3,58.3738,58.3,58.3554,62312.0
2023-06-13 15:50:00,63.19,63.21,63.11,63.16,162009.0,58.3554,58.3738,58.2815,58.3277,162009.0
2023-06-13 15:55:00,63.15,63.15,63.07,63.15,225000.0,58.3184,58.3184,58.2445,58.3184,225000.0
2023-06-14 09:30:00,62.9,62.94,62.61,62.76,56175.0,58.5709,58.6082,58.3009,58.4406,56175.0
2023-06-14 09:35:00,62.81,63.04,62.78,62.95,83376.0,58.4871,58.7013,58.4592,58.6175,83376.0
2023-06-14 09:40:00,62.94,63.07,62.84,63.04,161802.0,58.6082,58.7292,58.515,58.7013,161802.0
2023-06-14 09:45:00,63.04,63.2,63.0,63.11,69312.0,58.7013,58.8503,58.664,58.7665,69312.0
2023-06-14 09:50:00,63.08,63.24,63.04,63.05,38340.0,58.7385,58.8875,58.7013,58.7106,38340.0
2023-06-14 09:55:00,63.06,63.13,63.02,63.05,47318.0,58.7199,58.7851,58.6827,58.7106,47318.0
2023-06-14 10:00:00,63.06,63.23,63.05,63.18,108607.0,58.7199,58.8782,58.7106,58.8316,108607.0
2023-06-14 10:05:00,63.2,63.37,63.18,63.33,57560.0,58.8503,59.0086,58.8316,58.9713,57560.0
2023-06-14 10:10:00,63.33,63.43,63.28,63.39,34289.0,58.9713,59.0644,58.9248,59.0272,34289.0
2023-06-14 10:15:00,63.4,63.4,63.2,63.26,27180.0,59.0365,59.0365,58.8503,58.9061,27180.0
2023-06-14 10:20:00,63.25,63.32,63.22,63.24,22309.0,58.8968,58.962,58.8689,58.8875,22309.0
2023-06-14 10:25:00,63.22,63.34,63.21,63.3,16258.0,58.8689,58.9806,58.8596,58.9434,16258.0
2023-06-14 10:30:00,63.3,63.43,63.3,63.43,16617.0,58.9434,59.0644,58.9434,59.0644,16617.0
2023-06-14 10:35:00,63.43,63.45,63.36,63.38,22542.0,59.0644,59.0831,58.9993,59.0179,22542.0
2023-06-14 10:40:00,63.37,63.38,63.3,63.31,27763.0,59.0086,59.0179,58.9434,58.9527,27763.0
2023-06-14 10:45:00,63.3,63.42,63.29,63.41,28363.0,58.9434,59.0551,58.9341,59.0458,28363.0
2023-06-14 10:50:00,63.4,63.42,63.38,63.41,24795.0,59.0365,59.0551,59.0179,59.0458,24795.0
2023-06-14 10:55:00,63.41,63.5,63.41,63.49,23384.0,59.0458,59.1296,59.0458,59.1203,23384.0
2023-06-14 11:00:00,63.49,63.51,63.44,63.46,45720.0,59.1203,59.1389,59.0737,59.0924,45720.0
2023-06-14 11:05:00,63.46,63.47,63.34,63.35,30583.0,59.0924,59.1017,58.9806,58.9899,30583.0
2023-06-14 11:10:00,63.35,63.39,63.35,63.39,21691.0,58.9899,59.0272,58.9899,59.0272,21691.0
2023-06-14 11:15:00,63.39,63.5,63.39,63.5,24537.0,59.0272,59.1296,59.0272,59.1296,24537.0
2023-06-14 11:20:00,63.5,63.57,63.44,63.47,21660.0,59.1296,59.1948,59.0737,59.1017,21660.0
2023-06-14 11:25:00,63.46,63.48,63.37,63.39,16888.0,59.0924,59.111,59.0086,59.0272,16888.0
2023-06-14 11:30:00,63.39,63.45,63.39,63.42,12100.0,59.0272,59.0831,59.0272,59.0551,12100.0
2023-06-14 11:35:00,63.42,63.47,63.4,63.4,12007.0,59.0551,59.1017,59.0365,59.0365,12007.0
2023-06-14 11:40:00,63.39,63.46,63.37,63.44,33264.0,59.0272,59.0924,59.0086,59.0737,33264.0
2023-06-14 11:45:00,63.43,63.46,63.38,63.42,18536.0,59.0644,59.0924,59.0179,59.0551,18536.0
2023-06-14 11:50:00,63.43,63.46,63.32,63.35,193573.0,59.0644,59.0924,58.962,58.9899,193573.0
2023-06-14 11:55:00,63.35,63.38,63.31,63.32,21355.0,58.9899,59.0179,58.9527,58.962,21355.0
2023-06-14 12:00:00,63.31,63.33,63.28,63.3,24000.0,58.9527,58.9713,58.9248,58.9434,24000.0
2023-06-14 12:05:00,63.3,63.37,63.29,63.35,62469.0,58.9434,59.0086,58.9341,58.9899,62469.0
2023-06-14 12:10:00,63.35,63.4,63.31,63.34,28413.0,58.9899,59.0365,58.9527,58.9806,28413.0
2023-06-14 12:15:00,63.35,63.36,63.32,63.35,16583.0,58.9899,58.9993,58.962,58.9899,16583.0
2023-06-14 12:20:00,63.36,63.37,63.3,63.33,26498.0,58.9993,59.0086,58.9434,58.9713,26498.0
2023-06-14 12:25:00,63.33,63.34,63.29,63.3,17135.0,58.9713,58.9806,58.9341,58.9434,17135.0
2023-06-14 12:30:00,63.3,63.31,63.26,63.28,10587.0,58.9434,58.9527,58.9061,58.9248,10587.0
2023-06-14 12:35:00,63.29,63.29,63.19,63.19,12814.0,58.9341,58.9341,58.841,58.841,12814.0
2023-06-14 12:40:00,63.2,63.23,63.2,63.23,15946.0,58.8503,58.8782,58.8503,58.8782,15946.0
2023-06-14 12:45:00,63.22,63.23,63.18,63.18,15411.0,58.8689,58.8782,58.8316,58.8316,15411.0
2023-06-14 12:50:00,63.19,63.22,63.18,63.19,10202.0,58.841,58.8689,58.8316,58.841,10202.0
2023-06-14 12:55:00,63.18,63.21,63.15,63.2,13178.0,58.8316,58.8596,58.8037,58.8503,13178.0
2023-06-14 13:00:00,63.19,63.19,63.15,63.19,9469.0,58.841,58.841,58.8037,58.841,9469.0
2023-06-14 13:05:00,63.19,63.28,63.17,63.27,13480.0,58.841,58.9248,58.8223,58.9154,13480.0
2023-06-14 13:10:00,63.26,63.31,63.24,63.3,20595.0,58.9061,58.9527,58.8875,58.9434,20595.0
2023-06-14 13:15:00,63.29,63.32,63.27,63.29,14534.0,58.9341,58.962,58.9154,58.9341,14534.0
2023-06-14 13:20:00,63.28,63.28,63.18,63.2,11638.0,58.9248,58.9248,58.8316,58.8503,11638.0
2023-06-14 13:25:00,63.2,63.2,63.1,63.1,21270.0,58.8503,58.8503,58.7572,58.7572,21270.0
2023-06-14 13:30:00,63.09,63.1,63.03,63.04,11707.0,58.7478,58.7572,58.692,58.7013,11707.0
2023-06-14 13:35:00,63.04,63.1,63.01,63.1,21176.0,58.7013,58.7572,58.6733,58.7572,21176.0
2023-06-14 13:40:00,63.1,63.11,63.07,63.08,21162.0,58.7572,58.7665,58.7292,58.7385,21162.0
2023-06-14 13:45:00,63.08,63.09,62.99,63.01,26641.0,58.7385,58.7478,58.6547,58.6733,26641.0
2023-06-14 13:50:00,63.01,63.03,62.89,62.94,116634.0,58.6733,58.692,58.5616,58.6082,116634.0
2023-06-14 13:55:00,62.94,62.96,62.88,62.9,56978.0,58.6082,58.6268,58.5523,58.5709,56978.0
2023-06-14 14:00:00,62.91,62.92,62.7,62.8,29747.0,58.5802,58.5895,58.3847,58.4778,29747.0
2023-06-14 14:05:00,62.83,62.83,62.63,62.72,29456.0,58.5057,58.5057,58.3195,58.4033,29456.0
2023-06-14 14:10:00,62.7,62.74,62.54,62.64,32009.0,58.3847,58.4219,58.2357,58.3288,32009.0
2023-06-14 14:15:00,62.63,62.72,62.62,62.68,27921.0,58.3195,58.4033,58.3102,58.3661,27921.0
2023-06-14 14:20:00,62.68,62.69,62.59,62.61,19484.0,58.3661,58.3754,58.2823,58.3009,19484.0
2023-06-14 14:25:00,62.63,62.79,62.6,62.75,35607.0,58.3195,58.4685,58.2916,58.4312,35607.0
2023-06-14 14:30:00,62.76,62.76,62.61,62.72,60032.0,58.4406,58.4406,58.3009,58.4033,60032.0
2023-06-14 14:35:00,62.72,62.88,62.72,62.76,34648.0,58.4033,58.5523,58.4033,58.4406,34648.0
2023-06-14 14:40:00,62.76,62.97,62.75,62.95,36052.0,58.4406,58.6361,58.4312,58.6175,36052.0
2023-06-14 14:45:00,62.96,62.96,62.83,62.89,23352.0,58.6268,58.6268,58.5057,58.5616,23352.0
2023-06-14 14:50:00,62.9,62.91,62.8,62.88,37042.0,58.5709,58.5802,58.4778,58.5523,37042.0
2023-06-14 14:55:00,62.86,62.92,62.79,62.82,28289.0,58.5337,58.5895,58.4685,58.4964,28289.0
2023-06-14 15:00:00,62.82,62.91,62.8,62.88,22468.0,58.4964,58.5802,58.4778,58.5523,22468.0
2023-06-14 15:05:00,62.88,63.02,62.87,62.96,35744.0,58.5523,58.6827,58.543,58.6268,35744.0
2023-06-14 15:10:00,62.97,62.97,62.83,62.83,35470.0,58.6361,58.6361,58.5057,58.5057,35470.0
2023-06-14 15:15:00,62.84,62.87,62.77,62.8,69951.0,58.515,58.543,58.4499,58.4778,69951.0
2023-06-14 15:20:00,62.8,62.84,62.75,62.76,66676.0,58.4778,58.515,58.4312,58.4406,66676.0
2023-06-14 15:25:00,62.76,62.78,62.72,62.73,65378.0,58.4406,58.4592,58.4033,58.4126,65378.0
2023-06-14 15:30:00,62.73,62.73,62.6,62.61,104692.0,58.4126,58.4126,58.2916,58.3009,104692.0
2023-06-14 15:35:00,62.61,62.69,62.59,62.68,91451.0,58.3009,58.3754,58.2823,58.3661,91451.0
2023-06-14 15:40:00,62.69,62.71,62.57,62.6,81018.0,58.3754,58.394,58.2636,58.2916,81018.0
2023-06-14 15:45:00,62.61,62.61,62.48,62.51,95292.0,58.3009,58.3009,58.1798,58.2078,95292.0
2023-06-14 15:50:00,62.5,62.53,62.36,62.43,234792.0,58.1984,58.2264,58.0681,58.1333,234792.0
2023-06-14 15:55:00,62.43,62.54,62.4,62.54,348971.0,58.1333,58.2357,58.1053,58.2357,348971.0
2023-06-15 09:30:00,62.85,62.94,62.46,62.72,95433.0,58.5244,58.6082,58.1612,58.4033,95433.0
2023-06-15 09:35:00,62.68,63.02,62.66,62.96,56641.0,58.3661,58.6827,58.3474,58.6268,56641.0
2023-06-15 09:40:00,62.96,63.3,62.95,63.07,139158.0,58.6268,58.9434,58.6175,58.7292,139158.0
2023-06-15 09:45:00,63.07,63.32,62.99,63.31,91527.0,58.7292,58.962,58.6547,58.9527,91527.0
2023-06-15 09:50:00,63.3,63.5,63.24,63.37,134150.0,58.9434,59.1296,58.8875,59.0086,134150.0
2023-06-15 09:55:00,63.38,63.59,63.27,63.51,131615.0,59.0179,59.2134,58.9154,59.1389,131615.0
2023-06-15 10:00:00,63.51,63.73,63.42,63.66,71785.0,59.1389,59.3438,59.0551,59.2786,71785.0
2023-06-15 10:05:00,63.66,63.75,63.56,63.74,84366.0,59.2786,59.3624,59.1855,59.3531,84366.0
2023-06-15 10:10:00,63.74,63.84,63.66,63.84,51876.0,59.3531,59.4462,59.2786,59.4462,51876.0
2023-06-15 10:15:00,63.83,63.95,63.83,63.88,38900.0,59.4369,59.5486,59.4369,59.4835,38900.0
2023-06-15 10:20:00,63.88,63.88,63.7,63.75,163487.0,59.4835,59.4835,59.3159,59.3624,163487.0
2023-06-15 10:25:00,63.75,63.84,63.73,63.84,33788.0,59.3624,59.4462,59.3438,59.4462,33788.0
2023-06-15 10:30:00,63.83,63.88,63.81,63.87,52473.0,59.4369,59.4835,59.4183,59.4742,52473.0
2023-06-15 10:35:00,63.85,63.91,63.72,63.78,54536.0,59.4555,59.5114,59.3345,59.3903,54536.0
2023-06-15 10:40:00,63.79,63.81,63.66,63.71,30654.0,59.3997,59.4183,59.2786,59.3252,30654.0
2023-06-15 10:45:00,63.76,63.79,63.55,63.68,40667.0,59.3717,59.3997,59.1762,59.2972,40667.0
2023-06-15 10:50:00,63.68,63.7,63.63,63.67,45670.0,59.2972,59.3159,59.2507,59.2879,45670.0
2023-06-15 10:55:00,63.69,63.78,63.66,63.77,35645.0,59.3065,59.3903,59.2786,59.381,35645.0
2023-06-15 11:00:00,63.79,63.85,63.78,63.78,91814.0,59.3997,59.4555,59.3903,59.3903,91814.0
2023-06-15 11:05:00,63.79,63.87,63.74,63.87,38489.0,59.3997,59.4742,59.3531,59.4742,38489.0
2023-06-15 11:10:00,63.86,63.87,63.76,63.77,32947.0,59.4648,59.4742,59.3717,59.381,32947.0
2023-06-15 11:15:00,63.78,63.85,63.74,63.76,32430.0,59.3903,59.4555,59.3531,59.3717,32430.0
2023-06-15 11:20:00,63.77,63.87,63.76,63.84,51557.0,59.381,59.4742,59.3717,59.4462,51557.0
2023-06-15 11:25:00,63.85,63.95,63.84,63.93,56968.0,59.4555,59.5486,59.4462,59.53,56968.0
2023-06-15 11:30:00,63.92,63.92,63.8,63.81,44479.0,59.5207,59.5207,59.409,59.4183,44479.0
2023-06-15 11:35:00,63.81,63.9,63.78,63.85,20768.0,59.4183,59.5021,59.3903,59.4555,20768.0
2023-06-15 11:40:00,63.86,63.89,63.68,63.7,26216.0,59.4648,59.4928,59.2972,59.3159,26216.0
2023-06-15 11:45:00,63.71,63.73,63.6,63.63,20696.0,59.3252,59.3438,59.2227,59.2507,20696.0
2023-06-15 11:50:00,63.65,63.74,63.64,63.74,19626.0,59.2693,59.3531,59.26,59.3531,19626.0
2023-06-15 11:55:00,63.73,63.75,63.66,63.71,32232.0,59.3438,59.3624,59.2786,59.3252,32232.0
2023-06-15 12:00:00,63.72,63.74,63.68,63.68,35879.0,59.3345,59.3531,59.2972,59.2972,35879.0
2023-06-15 12:05:00,63.7,63.76,63.65,63.76,23272.0,59.3159,59.3717,59.2693,59.3717,23272.0
2023-06-15 12:10:00,63.75,63.75,63.64,63.7,14273.0,59.3624,59.3624,59.26,59.3159,14273.0
2023-06-15 12:15:00,63.7,63.73,63.69,63.73,20531.0,59.3159,59.3438,59.3065,59.3438,20531.0
2023-06-15 12:20:00,63.71,63.74,63.65,63.73,31411.0,59.3252,59.3531,59.2693,59.3438,31411.0
2023-06-15 12:25:00,63.74,63.78,63.73,63.75,16603.0,59.3531,59.3903,59.3438,59.3624,16603.0
2023-06-15 12:30:00,63.76,63.91,63.75,63.9,98291.0,59.3717,59.5114,59.3624,59.5021,98291.0
2023-06-15 12:35:00,63.9,63.97,63.86,63.87,144428.0,59.5021,59.5673,59.4648,59.4742,144428.0
2023-06-15 12:40:00,63.86,63.95,63.81,63.94,48405.0,59.4648,59.5486,59.4183,59.5393,48405.0
2023-06-15 12:45:00,63.93,64.0,63.91,63.99,16913.0,59.53,59.5952,59.5114,59.5859,16913.0
2023-06-15 12:50:00,63.99,64.08,63.99,64.08,13469.0,59.5859,59.6697,59.5859,59.6697,13469.0
2023-06-15 12:55:00,64.08,64.1,64.03,64.06,21352.0,59.6697,59.6883,59.6231,59.6511,21352.0
2023-06-15 13:00:00,64.06,64.08,64.01,64.03,14924.0,59.6511,59.6697,59.6045,59.6231,14924.0
2023-06-15 13:05:00,64.02,64.08,64.01,64.05,11704.0,59.6138,59.6697,59.6045,59.6418,11704.0
2023-06-15 13:10:00,64.05,64.08,64.02,64.03,18198.0,59.6418,59.6697,59.6138,59.6231,18198.0
2023-06-15 13:15:00,64.03,64.05,63.98,63.99,24686.0,59.6231,59.6418,59.5766,59.5859,24686.0
2023-06-15 13:20:00,63.98,64.03,63.98,64.0,34100.0,59.5766,59.6231,59.5766,59.5952,34100.0
2023-06-15 13:25:00,64.0,64.11,64.0,64.11,23683.0,59.5952,59.6976,59.5952,59.6976,23683.0
2023-06-15 13:30:00,64.11,64.14,64.07,64.1,31934.0,59.6976,59.7256,59.6604,59.6883,31934.0
2023-06-15 13:35:00,64.1,64.22,64.1,64.21,43702.0,59.6883,59.8001,59.6883,59.7908,43702.0
2023-06-15 13:40:00,64.22,64.25,64.19,64.21,25103.0,59.8001,59.828,59.7721,59.7908,25103.0
2023-06-15 13:45:00,64.2,64.28,64.2,64.27,44521.0,59.7814,59.8559,59.7814,59.8466,44521.0
2023-06-15 13:50:00,64.27,64.29,64.24,64.29,26260.0,59.8466,59.8652,59.8187,59.8652,26260.0
2023-06-15 13:55:00,64.3,64.35,64.26,64.31,16139.0,59.8746,59.9211,59.8373,59.8839,16139.0
2023-06-15 14:00:00,64.31,64.34,64.25,64.26,19265.0,59.8839,59.9118,59.828,59.8373,19265.0
2023-06-15 14:05:00,64.25,64.28,64.23,64.27,20930.0,59.828,59.8559,59.8094,59.8466,20930.0
2023-06-15 14:10:00,64.26,64.34,64.26,64.33,20425.0,59.8373,59.9118,59.8373,59.9025,20425.0
2023-06-15 14:15:00,64.34,64.44,64.33,64.44,20698.0,59.9118,60.0049,59.9025,60.0049,20698.0
2023-06-15 14:20:00,64.45,64.52,64.43,64.49,17230.0,60.0142,60.0794,59.9956,60.0515,17230.0
2023-06-15 14:25:00,64.48,64.48,64.35,64.37,27735.0,60.0422,60.0422,59.9211,59.9397,27735.0
2023-06-15 14:30:00,64.36,64.43,64.33,64.39,28592.0,59.9304,59.9956,59.9025,59.9584,28592.0
2023-06-15 14:35:00,64.39,64.42,64.37,64.39,25265.0,59.9584,59.9863,59.9397,59.9584,25265.0
2023-06-15 14:40:00,64.39,64.46,64.35,64.46,27836.0,59.9584,60.0235,59.9211,60.0235,27836.0
2023-06-15 14:45:00,64.46,64.56,64.46,64.53,23781.0,60.0235,60.1167,60.0235,60.0887,23781.0
2023-06-15 14:50:00,64.53,64.58,64.51,64.58,25889.0,60.0887,60.1353,60.0701,60.1353,25889.0
2023-06-15 14:55:00,64.58,64.68,64.55,64.65,26789.0,60.1353,60.2284,60.1074,60.2005,26789.0
2023-06-15 15:00:00,64.64,64.7,64.6,64.69,30141.0,60.1912,60.247,60.1539,60.2377,30141.0
2023-06-15 15:05:00,64.69,64.72,64.64,64.72,38058.0,60.2377,60.2657,60.1912,60.2657,38058.0
2023-06-15 15:10:00,64.71,64.71,64.61,64.63,35693.0,60.2563,60.2563,60.1632,60.1818,35693.0
2023-06-15 15:15:00,64.65,64.68,64.6,64.63,24524.0,60.2005,60.2284,60.1539,60.1818,24524.0
2023-06-15 15:20:00,64.64,64.64,64.57,64.61,32820.0,60.1912,60.1912,60.126,60.1632,32820.0
2023-06-15 15:25:00,64.61,64.66,64.59,64.62,38076.0,60.1632,60.2098,60.1446,60.1725,38076.0
2023-06-15 15:30:00,64.61,64.63,64.47,64.48,51777.0,60.1632,60.1818,60.0329,60.0422,51777.0
2023-06-15 15:35:00,64.47,64.47,64.34,64.42,67310.0,60.0329,60.0329,59.9118,59.9863,67310.0
2023-06-15 15:40:00,64.42,64.51,64.4,64.48,70306.0,59.9863,60.0701,59.9677,60.0422,70306.0
2023-06-15 15:45:00,64.47,64.51,64.46,64.48,122914.0,60.0329,60.0701,60.0235,60.0422,122914.0
2023-06-15 15:50:00,64.48,64.51,64.33,64.34,156863.0,60.0422,60.0701,59.9025,59.9118,156863.0
2023-06-15 15:55:00,64.34,64.34,64.23,64.32,376954.0,59.9118,59.9118,59.8094,59.8932,376954.0
2023-06-16 09:30:00,64.34,64.43,64.0,64.38,923794.0,59.9118,59.9956,59.5952,59.9491,923794.0
2023-06-16 09:35:00,64.33,64.54,64.26,64.54,28382.0,59.9025,60.098,59.8373,60.098,28382.0
2023-06-16 09:40:00,64.56,64.66,64.45,64.66,27096.0,60.1167,60.2098,60.0142,60.2098,27096.0
2023-06-16 09:45:00,64.63,64.63,64.35,64.47,18645.0,60.1818,60.1818,59.9211,60.0329,18645.0
2023-06-16 09:50:00,64.47,64.64,64.44,64.64,14295.0,60.0329,60.1912,60.0049,60.1912,14295.0
2023-06-16 09:55:00,64.65,64.74,64.59,64.62,12257.0,60.2005,60.2843,60.1446,60.1725,12257.0
2023-06-16 10:00:00,64.64,64.71,64.53,64.67,16871.0,60.1912,60.2563,60.0887,60.2191,16871.0
2023-06-16 10:05:00,64.67,64.72,64.59,64.67,24041.0,60.2191,60.2657,60.1446,60.2191,24041.0
2023-06-16 10:10:00,64.67,64.7,64.59,64.65,15699.0,60.2191,60.247,60.1446,60.2005,15699.0
2023-06-16 10:15:00,64.65,64.71,64.61,64.65,13027.0,60.2005,60.2563,60.1632,60.2005,13027.0
2023-06-16 10:20:00,64.67,64.71,64.61,64.66,15629.0,60.2191,60.2563,60.1632,60.2098,15629.0
2023-06-16 10:25:00,64.66,64.66,64.51,64.57,14695.0,60.2098,60.2098,60.0701,60.126,14695.0
2023-06-16 10:30:00,64.58,64.61,64.45,64.45,13537.0,60.1353,60.1632,60.0142,60.0142,13537.0
2023-06-16 10:35:00,64.46,64.48,64.33,64.42,14072.0,60.0235,60.0422,59.9025,59.9863,14072.0
2023-06-16 10:40:00,64.42,64.44,64.37,64.41,13595.0,59.9863,60.0049,59.9397,59.977,13595.0
2023-06-16 10:45:00,64.41,64.5,64.4,64.47,20951.0,59.977,60.0608,59.9677,60.0329,20951.0
2023-06-16 10:50:00,64.48,64.49,64.41,64.46,8931.0,60.0422,60.0515,59.977,60.0235,8931.0
2023-06-16 10:55:00,64.47,64.56,64.46,64.53,12011.0,60.0329,60.1167,60.0235,60.0887,12011.0
2023-06-16 11:00:00,64.54,64.57,64.49,64.53,10808.0,60.098,60.126,60.0515,60.0887,10808.0
2023-06-16 11:05:00,64.52,64.52,64.43,64.52,10941.0,60.0794,60.0794,59.9956,60.0794,10941.0
2023-06-16 11:10:00,64.52,64.55,64.5,64.51,14671.0,60.0794,60.1074,60.0608,60.0701,14671.0
2023-06-16 11:15:00,64.5,64.53,64.49,64.5,15543.0,60.0608,60.0887,60.0515,60.0608,15543.0
2023-06-16 11:20:00,64.52,64.53,64.49,64.51,20230.0,60.0794,60.0887,60.0515,60.0701,20230.0
2023-06-16 11:25:00,64.5,64.51,64.39,64.42,16284.0,60.0608,60.0701,59.9584,59.9863,16284.0
2023-06-16 11:30:00,64.42,64.5,64.35,64.35,19122.0,59.9863,60.0608,59.9211,59.9211,19122.0
2023-06-16 11:35:00,64.34,64.35,64.29,64.34,17405.0,59.9118,59.9211,59.8652,59.9118,17405.0
2023-06-16 11:40:00,64.35,64.4,64.34,64.38,11643.0,59.9211,59.9677,59.9118,59.9491,11643.0
2023-06-16 11:45:00,64.39,64.44,64.36,64.44,9968.0,59.9584,60.0049,59.9304,60.0049,9968.0
2023-06-16 11:50:00,64.44,64.55,64.41,64.52,13243.0,60.0049,60.1074,59.977,60.0794,13243.0
2023-06-16 11:55:00,64.52,64.53,64.46,64.48,17413.0,60.0794,60.0887,60.0235,60.0422,17413.0
2023-06-16 12:00:00,64.49,64.5,64.35,64.4,21510.0,60.0515,60.0608,59.9211,59.9677,21510.0
2023-06-16 12:05:00,64.39,64.4,64.29,64.3,19808.0,59.9584,59.9677,59.8652,59.8746,19808.0
2023-06-16 12:10:00,64.29,64.33,64.27,64.3,17894.0,59.8652,59.9025,59.8466,59.8746,17894.0
2023-06-16 12:15:00,64.3,64.34,64.29,64.33,14743.0,59.8746,59.9118,59.8652,59.9025,14743.0
2023-06-16 12:20:00,64.34,64.35,64.3,64.34,13770.0,59.9118,59.9211,59.8746,59.9118,13770.0
2023-06-16 12:25:00,64.34,64.38,64.31,64.34,38831.0,59.9118,59.9491,59.8839,59.9118,38831.0
2023-06-16 12:30:00,64.34,64.39,64.3,64.31,20477.0,59.9118,59.9584,59.8746,59.8839,20477.0
2023-06-16 12:35:00,64.32,64.37,64.31,64.37,16292.0,59.8932,59.9397,59.8839,59.9397,16292.0
2023-06-16 12:40:00,64.37,64.47,64.37,64.42,17765.0,59.9397,60.0329,59.9397,59.9863,17765.0
2023-06-16 12:45:00,64.42,64.44,64.41,64.44,11331.0,59.9863,60.0049,59.977,60.0049,11331.0
2023-06-16 12:50:00,64.43,64.47,64.41,64.41,12803.0,59.9956,60.0329,59.977,59.977,12803.0
2023-06-16 12:55:00,64.42,64.45,64.4,64.42,12738.0,59.9863,60.0142,59.9677,59.9863,12738.0
2023-06-16 13:00:00,64.42,64.43,64.3,64.35,16559.0,59.9863,59.9956,59.8746,59.9211,16559.0
2023-06-16 13:05:00,64.35,64.38,64.26,64.26,14806.0,59.9211,59.9491,59.8373,59.8373,14806.0
2023-06-16 13:10:00,64.25,64.33,64.23,64.32,16803.0,59.828,59.9025,59.8094,59.8932,16803.0
2023-06-16 13:15:00,64.33,64.34,64.29,64.31,14547.0,59.9025,59.9118,59.8652,59.8839,14547.0
2023-06-16 13:20:00,64.31,64.34,64.27,64.33,24580.0,59.8839,59.9118,59.8466,59.9025,24580.0
2023-06-16 13:25:00,64.32,64.35,64.28,64.32,24199.0,59.8932,59.9211,59.8559,59.8932,24199.0
2023-06-16 13:30:00,64.31,64.33,64.21,64.24,17540.0,59.8839,59.9025,59.7908,59.8187,17540.0
2023-06-16 13:35:00,64.23,64.26,64.14,64.16,11225.0,59.8094,59.8373,59.7256,59.7442,11225.0
2023-06-16 13:40:00,64.16,64.18,64.12,64.16,17530.0,59.7442,59.7628,59.7069,59.7442,17530.0
2023-06-16 13:45:00,64.17,64.25,64.15,64.23,25310.0,59.7535,59.828,59.7349,59.8094,25310.0
2023-06-16 13:50:00,64.23,64.27,64.21,64.26,16706.0,59.8094,59.8466,59.7908,59.8373,16706.0
2023-06-16 13:55:00,64.26,64.27,64.22,64.24,14727.0,59.8373,59.8466,59.8001,59.8187,14727.0
2023-06-16 14:00:00,64.25,64.26,64.22,64.23,9539.0,59.828,59.8373,59.8001,59.8094,9539.0
2023-06-16 14:05:00,64.23,64.24,64.17,64.17,19542.0,59.8094,59.8187,59.7535,59.7535,19542.0
2023-06-16 14:10:00,64.17,64.19,64.14,64.17,27494.0,59.7535,59.7721,59.7256,59.7535,27494.0
2023-06-16 14:15:00,64.17,64.2,64.15,64.19,28968.0,59.7535,59.7814,59.7349,59.7721,28968.0
2023-06-16 14:20:00,64.2,64.22,64.15,64.18,31434.0,59.7814,59.8001,59.7349,59.7628,31434.0
2023-06-16 14:25:00,64.2,64.22,64.16,64.19,22724.0,59.7814,59.8001,59.7442,59.7721,22724.0
2023-06-16 14:30:00,64.19,64.22,64.14,64.17,19784.0,59.7721,59.8001,59.7256,59.7535,19784.0
2023-06-16 14:35:00,64.17,64.24,64.16,64.23,20165.0,59.7535,59.8187,59.7442,59.8094,20165.0
2023-06-16 14:40:00,64.23,64.27,64.2,64.25,17327.0,59.8094,59.8466,59.7814,59.828,17327.0
2023-06-16 14:45:00,64.25,64.28,64.2,64.27,28209.0,59.828,59.8559,59.7814,59.8466,28209.0
2023-06-16 14:50:00,64.27,64.3,64.24,64.25,36843.0,59.8466,59.8746,59.8187,59.828,36843.0
2023-06-16 14:55:00,64.26,64.27,64.15,64.17,31097.0,59.8373,59.8466,59.7349,59.7535,31097.0
2023-06-16 15:00:00,64.18,64.2,64.08,64.16,18578.0,59.7628,59.7814,59.6697,59.7442,18578.0
2023-06-16 15:05:00,64.16,64.17,64.07,64.1,18320.0,59.7442,59.7535,59.6604,59.6883,18320.0
2023-06-16 15:10:00,64.1,64.11,63.99,63.99,19478.0,59.6883,59.6976,59.5859,59.5859,19478.0
2023-06-16 15:15:00,63.99,64.01,63.93,64.0,27694.0,59.5859,59.6045,59.53,59.5952,27694.0
2023-06-16 15:20:00,64.01,64.04,63.98,64.02,19283.0,59.6045,59.6325,59.5766,59.6138,19283.0
2023-06-16 15:25:00,64.01,64.01,63.9,63.91,27205.0,59.6045,59.6045,59.5021,59.5114,27205.0
2023-06-16 15:30:00,63.92,63.99,63.9,63.95,27623.0,59.5207,59.5859,59.5021,59.5486,27623.0
2023-06-16 15:35:00,63.95,64.01,63.93,63.98,28968.0,59.5486,59.6045,59.53,59.5766,28968.0
2023-06-16 15:40:00,63.97,64.01,63.92,63.93,32440.0,59.5673,59.6045,59.5207,59.53,32440.0
2023-06-16 15:45:00,63.94,63.95,63.86,63.89,47959.0,59.5393,59.5486,59.4648,59.4928,47959.0
2023-06-16 15:50:00,63.88,63.93,63.8,63.89,125628.0,59.4835,59.53,59.409,59.4928,125628.0
2023-06-16 15:55:00,63.9,63.92,63.83,63.89,274748.0,59.5021,59.5207,59.4369,59.4928,274748.0
2023-06-20 09:30:00,63.81,64.0,63.37,63.54,65588.0,59.4183,59.5952,59.0086,59.1669,65588.0
2023-06-20 09:35:00,63.51,63.56,63.31,63.31,34324.0,59.1389,59.1855,58.9527,58.9527,34324.0
2023-06-20 09:40:00,63.29,63.3,62.82,62.87,61916.0,58.9341,58.9434,58.4964,58.543,61916.0
2023-06-20 09:45:00,62.88,63.03,62.8,62.97,25506.0,58.5523,58.692,58.4778,58.6361,25506.0
2023-06-20 09:50:00,62.92,62.95,62.67,62.71,36576.0,58.5895,58.6175,58.3567,58.394,36576.0
2023-06-20 09:55:00,62.7,62.89,62.6,62.89,22984.0,58.3847,58.5616,58.2916,58.5616,22984.0
2023-06-20 10:00:00,62.9,62.99,62.83,62.96,16748.0,58.5709,58.6547,58.5057,58.6268,16748.0
2023-06-20 10:05:00,62.96,63.07,62.91,63.05,30173.0,58.6268,58.7292,58.5802,58.7106,30173.0
2023-06-20 10:10:00,63.03,63.16,63.0,63.16,16821.0,58.692,58.813,58.664,58.813,16821.0
2023-06-20 10:15:00,63.14,63.24,63.09,63.22,35908.0,58.7944,58.8875,58.7478,58.8689,35908.0
2023-06-20 10:20:00,63.22,63.23,62.99,63.14,43058.0,58.8689,58.8782,58.6547,58.7944,43058.0
2023-06-20 10:25:00,63.15,63.41,63.1,63.4,21128.0,58.8037,59.0458,58.7572,59.0365,21128.0
2023-06-20 10:30:00,63.39,63.48,63.37,63.41,35774.0,59.0272,59.111,59.0086,59.0458,35774.0
2023-06-20 10:35:00,63.41,63.59,63.37,63.52,22085.0,59.0458,59.2134,59.0086,59.1482,22085.0
2023-06-20 10:40:00,63.52,63.52,63.36,63.43,14523.0,59.1482,59.1482,58.9993,59.0644,14523.0
2023-06-20 10:45:00,63.45,63.55,63.41,63.55,20627.0,59.0831,59.1762,59.0458,59.1762,20627.0
2023-06-20 10:50:00,63.54,63.59,63.5,63.57,16310.0,59.1669,59.2134,59.1296,59.1948,16310.0
2023-06-20 10:55:00,63.57,63.63,63.51,63.61,20000.0,59.1948,59.2507,59.1389,59.232,20000.0
2023-06-20 11:00:00,63.63,63.63,63.5,63.51,15836.0,59.2507,59.2507,59.1296,59.1389,15836.0
2023-06-20 11:05:00,63.51,63.51,63.38,63.4,10250.0,59.1389,59.1389,59.0179,59.0365,10250.0
2023-06-20 11:10:00,63.38,63.55,63.38,63.54,11799.0,59.0179,59.1762,59.0179,59.1669,11799.0
2023-06-20 11:15:00,63.53,63.59,63.5,63.53,22523.0,59.1576,59.2134,59.1296,59.1576,22523.0
2023-06-20 11:20:00,63.52,63.54,63.46,63.51,24255.0,59.1482,59.1669,59.0924,59.1389,24255.0
2023-06-20 11:25:00,63.51,63.59,63.47,63.47,15322.0,59.1389,59.2134,59.1017,59.1017,15322.0
2023-06-20 11:30:00,63.46,63.49,63.42,63.48,16787.0,59.0924,59.1203,59.0551,59.111,16787.0
2023-06-20 11:35:00,63.49,63.53,63.44,63.5,14252.0,59.1203,59.1576,59.0737,59.1296,14252.0
2023-06-20 11:40:00,63.51,63.58,63.5,63.57,14022.0,59.1389,59.2041,59.1296,59.1948,14022.0
2023-06-20 11:45:00,63.57,63.68,63.56,63.68,20916.0,59.1948,59.2972,59.1855,59.2972,20916.0
2023-06-20 11:50:00,63.68,63.68,63.56,63.61,13019.0,59.2972,59.2972,59.1855,59.232,13019.0
2023-06-20 11:55:00,63.61,63.71,63.6,63.69,15518.0,59.232,59.3252,59.2227,59.3065,15518.0
2023-06-20 12:00:00,63.69,63.74,63.66,63.73,19815.0,59.3065,59.3531,59.2786,59.3438,19815.0
2023-06-20 12:05:00,63.74,63.74,63.48,63.51,17495.0,59.3531,59.3531,59.111,59.1389,17495.0
2023-06-20 12:10:00,63.51,63.54,63.45,63.45,16186.0,59.1389,59.1669,59.0831,59.0831,16186.0
2023-06-20 12:15:00,63.44,63.47,63.41,63.45,31969.0,59.0737,59.1017,59.0458,59.0831,31969.0
2023-06-20 12:20:00,63.45,63.52,63.45,63.5,19811.0,59.0831,59.1482,59.0831,59.1296,19811.0
2023-06-20 12:25:00,63.51,63.54,63.48,63.52,18438.0,59.1389,59.1669,59.111,59.1482,18438.0
2023-06-20 12:30:00,63.52,63.52,63.38,63.46,24904.0,59.1482,59.1482,59.0179,59.0924,24904.0
2023-06-20 12:35:00,63.45,63.52,63.44,63.51,16788.0,59.0831,59.1482,59.0737,59.1389,16788.0
2023-06-20 12:40:00,63.52,63.58,63.51,63.54,20281.0,59.1482,59.2041,59.1389,59.1669,20281.0
2023-06-20 12:45:00,63.55,63.63,63.54,63.63,22025.0,59.1762,59.2507,59.1669,59.2507,22025.0
2023-06-20 12:50:00,63.63,63.67,63.59,63.66,29103.0,59.2507,59.2879,59.2134,59.2786,29103.0
2023-06-20 12:55:00,63.66,63.69,63.62,63.66,28446.0,59.2786,59.3065,59.2414,59.2786,28446.0
2023-06-20 13:00:00,63.66,63.72,63.63,63.67,17442.0,59.2786,59.3345,59.2507,59.2879,17442.0
2023-06-20 13:05:00,63.66,63.66,63.57,63.61,11391.0,59.2786,59.2786,59.1948,59.232,11391.0
2023-06-20 13:10:00,63.61,63.66,63.61,63.65,11367.0,59.232,59.2786,59.232,59.2693,11367.0
2023-06-20 13:15:00,63.65,63.68,63.63,63.68,18007.0,59.2693,59.2972,59.2507,59.2972,18007.0
2023-06-20 13:20:00,63.67,63.69,63.63,63.65,15348.0,59.2879,59.3065,59.2507,59.2693,15348.0
2023-06-20 13:25:00,63.65,63.72,63.64,63.67,15141.0,59.2693,59.3345,59.26,59.2879,15141.0
2023-06-20 13:30:00,63.68,63.72,63.64,63.64,18206.0,59.2972,59.3345,59.26,59.26,18206.0
2023-06-20 13:35:00,63.65,63.65,63.59,63.6,15074.0,59.2693,59.2693,59.2134,59.2227,15074.0
2023-06-20 13:40:00,63.59,63.65,63.58,63.62,15643.0,59.2134,59.2693,59.2041,59.2414,15643.0
2023-06-20 13:45:00,63.63,63.67,63.61,63.65,16906.0,59.2507,59.2879,59.232,59.2693,16906.0
2023-06-20 13:50:00,63.65,63.7,63.65,63.67,11284.0,59.2693,59.3159,59.2693,59.2879,11284.0
2023-06-20 13:55:00,63.67,63.68,63.62,63.64,13040.0,59.2879,59.2972,59.2414,59.26,13040.0
2023-06-20 14:00:00,63.65,63.71,63.64,63.68,15211.0,59.2693,59.3252,59.26,59.2972,15211.0
2023-06-20 14:05:00,63.68,63.69,63.62,63.69,15054.0,59.2972,59.3065,59.2414,59.3065,15054.0
2023-06-20 14:10:00,63.68,63.76,63.67,63.73,28261.0,59.2972,59.3717,59.2879,59.3438,28261.0
2023-06-20 14:15:00,63.73,63.74,63.71,63.74,13110.0,59.3438,59.3531,59.3252,59.3531,13110.0
2023-06-20 14:20:00,63.74,63.76,63.71,63.74,15658.0,59.3531,59.3717,59.3252,59.3531,15658.0
2023-06-20 14:25:00,63.74,63.74,63.68,63.7,14912.0,59.3531,59.3531,59.2972,59.3159,14912.0
2023-06-20 14:30:00,63.71,63.73,63.64,63.68,64080.0,59.3252,59.3438,59.26,59.2972,64080.0
2023-06-20 14:35:00,63.68,63.7,63.65,63.68,12491.0,59.2972,59.3159,59.2693,59.2972,12491.0
2023-06-20 14:40:00,63.68,63.68,63.58,63.58,16714.0,59.2972,59.2972,59.2041,59.2041,16714.0
2023-06-20 14:45:00,63.56,63.57,63.49,63.57,14224.0,59.1855,59.1948,59.1203,59.1948,14224.0
2023-06-20 14:50:00,63.57,63.65,63.56,63.63,14484.0,59.1948,59.2693,59.1855,59.2507,14484.0
2023-06-20 14:55:00,63.64,63.65,63.59,63.6,20988.0,59.26,59.2693,59.2134,59.2227,20988.0
2023-06-20 15:00:00,63.61,63.64,63.52,63.57,36231.0,59.232,59.26,59.1482,59.1948,36231.0
2023-06-20 15:05:00,63.57,63.57,63.46,63.52,23199.0,59.1948,59.1948,59.0924,59.1482,23199.0
2023-06-20 15:10:00,63.52,63.54,63.48,63.49,16135.0,59.1482,59.1669,59.111,59.1203,16135.0
2023-06-20 15:15:00,63.5,63.5,63.45,63.49,14269.0,59.1296,59.1296,59.0831,59.1203,14269.0
2023-06-20 15:20:00,63.48,63.48,63.32,63.35,26631.0,59.111,59.111,58.962,58.9899,26631.0
2023-06-20 15:25:00,63.34,63.39,63.33,63.35,16686.0,58.9806,59.0272,58.9713,58.9899,16686.0
2023-06-20 15:30:00,63.34,63.37,63.3,63.3,28506.0,58.9806,59.0086,58.9434,58.9434,28506.0
2023-06-20 15:35:00,63.3,63.3,63.21,63.23,27410.0,58.9434,58.9434,58.8596,58.8782,27410.0
2023-06-20 15:40:00,63.22,63.22,63.15,63.21,41137.0,58.8689,58.8689,58.8037,58.8596,41137.0
2023-06-20 15:45:00,63.21,63.21,63.06,63.09,52000.0,58.8596,58.8596,58.7199,58.7478,52000.0
2023-06-20 15:50:00,63.1,63.14,62.99,63.03,98072.0,58.7572,58.7944,58.6547,58.692,98072.0
2023-06-20 15:55:00,63.04,63.08,62.97,63.08,174414.0,58.7013,58.7385,58.6361,58.7385,174414.0
2023-06-21 09:30:00,62.51,62.81,62.19,62.2,105147.0,58.2078,58.4871,57.9098,57.9191,105147.0
2023-06-21 09:35:00,62.17,62.17,61.78,61.83,40613.0,57.8912,57.8912,57.528,57.5746,40613.0
2023-06-21 09:40:00,61.8,62.0,61.55,61.97,46891.0,57.5466,57.7329,57.3138,57.7049,46891.0
2023-06-21 09:45:00,61.95,62.13,61.93,62.05,21231.0,57.6863,57.8539,57.6677,57.7794,21231.0
2023-06-21 09:50:00,62.01,62.04,61.87,62.04,22121.0,57.7422,57.7701,57.6118,57.7701,22121.0
2023-06-21 09:55:00,62.05,62.13,62.01,62.12,15699.0,57.7794,57.8539,57.7422,57.8446,15699.0
2023-06-21 10:00:00,62.13,62.36,62.12,62.15,36727.0,57.8539,58.0681,57.8446,57.8725,36727.0
2023-06-21 10:05:00,62.14,62.2,62.07,62.12,33121.0,57.8632,57.9191,57.798,57.8446,33121.0
2023-06-21 10:10:00,62.13,62.17,62.02,62.15,34203.0,57.8539,57.8912,57.7515,57.8725,34203.0
2023-06-21 10:15:00,62.15,62.22,62.09,62.22,39518.0,57.8725,57.9377,57.8167,57.9377,39518.0
2023-06-21 10:20:00,62.21,62.42,62.2,62.36,35345.0,57.9284,58.124,57.9191,58.0681,35345.0
2023-06-21 10:25:00,62.35,62.36,62.21,62.3,19373.0,58.0588,58.0681,57.9284,58.0122,19373.0
2023-06-21 10:30:00,62.29,62.42,62.29,62.36,16141.0,58.0029,58.124,58.0029,58.0681,16141.0
2023-06-21 10:35:00,62.36,62.5,62.32,62.43,19786.0,58.0681,58.1984,58.0308,58.1333,19786.0
2023-06-21 10:40:00,62.43,62.53,62.42,62.53,19263.0,58.1333,58.2264,58.124,58.2264,19263.0
2023-06-21 10:45:00,62.53,62.63,62.51,62.63,22810.0,58.2264,58.3195,58.2078,58.3195,22810.0
2023-06-21 10:50:00,62.63,62.75,62.57,62.71,30207.0,58.3195,58.4312,58.2636,58.394,30207.0
2023-06-21 10:55:00,62.7,62.84,62.68,62.75,24743.0,58.3847,58.515,58.3661,58.4312,24743.0
2023-06-21 11:00:00,62.75,62.82,62.72,62.81,24319.0,58.4312,58.4964,58.4033,58.4871,24319.0
2023-06-21 11:05:00,62.82,62.82,62.73,62.81,22815.0,58.4964,58.4964,58.4126,58.4871,22815.0
2023-06-21 11:10:00,62.8,62.81,62.71,62.71,27492.0,58.4778,58.4871,58.394,58.394,27492.0
2023-06-21 11:15:00,62.71,62.72,62.65,62.7,18123.0,58.394,58.4033,58.3381,58.3847,18123.0
2023-06-21 11:20:00,62.7,62.74,62.64,62.68,21357.0,58.3847,58.4219,58.3288,58.3661,21357.0
2023-06-21 11:25:00,62.66,62.66,62.55,62.57,14131.0,58.3474,58.3474,58.245,58.2636,14131.0
2023-06-21 11:30:00,62.57,62.59,62.48,62.5,11673.0,58.2636,58.2823,58.1798,58.1984,11673.0
2023-06-21 11:35:00,62.51,62.6,62.5,62.56,9978.0,58.2078,58.2916,58.1984,58.2543,9978.0
2023-06-21 11:40:00,62.55,62.63,62.55,62.6,12953.0,58.245,58.3195,58.245,58.2916,12953.0
2023-06-21 11:45:00,62.61,62.67,62.61,62.61,18848.0,58.3009,58.3567,58.3009,58.3009,18848.0
2023-06-21 11:50:00,62.62,62.64,62.57,62.63,15361.0,58.3102,58.3288,58.2636,58.3195,15361.0
2023-06-21 11:55:00,62.63,62.71,62.63,62.69,11045.0,58.3195,58.394,58.3195,58.3754,11045.0
2023-06-21 12:00:00,62.68,62.73,62.68,62.7,15194.0,58.3661,58.4126,58.3661,58.3847,15194.0
2023-06-21 12:05:00,62.69,62.72,62.64,62.72,15272.0,58.3754,58.4033,58.3288,58.4033,15272.0
2023-06-21 12:10:00,62.74,62.76,62.73,62.73,7070.0,58.4219,58.4406,58.4126,58.4126,7070.0
2023-06-21 12:15:00,62.74,62.8,62.7,62.8,16601.0,58.4219,58.4778,58.3847,58.4778,16601.0
2023-06-21 12:20:00,62.79,62.85,62.74,62.75,22203.0,58.4685,58.5244,58.4219,58.4312,22203.0
2023-06-21 12:25:00,62.76,62.81,62.74,62.8,8183.0,58.4406,58.4871,58.4219,58.4778,8183.0
2023-06-21 12:30:00,62.84,62.92,62.8,62.8,10028.0,58.515,58.5895,58.4778,58.4778,10028.0
2023-06-21 12:35:00,62.8,62.83,62.77,62.78,9159.0,58.4778,58.5057,58.4499,58.4592,9159.0
2023-06-21 12:40:00,62.79,62.8,62.74,62.77,9828.0,58.4685,58.4778,58.4219,58.4499,9828.0
2023-06-21 12:45:00,62.76,62.76,62.63,62.68,26165.0,58.4406,58.4406,58.3195,58.3661,26165.0
2023-06-21 12:50:00,62.68,62.68,62.59,62.59,18955.0,58.3661,58.3661,58.2823,58.2823,18955.0
2023-06-21 12:55:00,62.59,62.65,62.59,62.6,23052.0,58.2823,58.3381,58.2823,58.2916,23052.0
2023-06-21 13:00:00,62.59,62.62,62.54,62.62,14264.0,58.2823,58.3102,58.2357,58.3102,14264.0
2023-06-21 13:05:00,62.61,62.65,62.56,62.63,15155.0,58.3009,58.3381,58.2543,58.3195,15155.0
2023-06-21 13:10:00,62.63,62.67,62.62,62.63,21609.0,58.3195,58.3567,58.3102,58.3195,21609.0
2023-06-21 13:15:00,62.62,62.64,62.58,62.59,15909.0,58.3102,58.3288,58.2729,58.2823,15909.0
2023-06-21 13:20:00,62.59,62.71,62.58,62.68,52017.0,58.2823,58.394,58.2729,58.3661,52017.0
2023-06-21 13:25:00,62.69,62.75,62.66,62.7,15555.0,58.3754,58.4312,58.3474,58.3847,15555.0
2023-06-21 13:30:00,62.72,62.72,62.6,62.6,9495.0,58.4033,58.4033,58.2916,58.2916,9495.0
2023-06-21 13:35:00,62.61,62.63,62.54,62.59,27410.0,58.3009,58.3195,58.2357,58.2823,27410.0
2023-06-21 13:40:00,62.6,62.67,62.59,62.61,12684.0,58.2916,58.3567,58.2823,58.3009,12684.0
2023-06-21 13:45:00,62.61,62.64,62.6,62.61,9655.0,58.3009,58.3288,58.2916,58.3009,9655.0
2023-06-21 13:50:00,62.61,62.69,62.6,62.66,13382.0,58.3009,58.3754,58.2916,58.3474,13382.0
2023-06-21 13:55:00,62.66,62.71,62.62,62.63,14433.0,58.3474,58.394,58.3102,58.3195,14433.0
2023-06-21 14:00:00,62.63,62.69,62.63,62.68,11120.0,58.3195,58.3754,58.3195,58.3661,11120.0
2023-06-21 14:05:00,62.68,62.72,62.66,62.66,18286.0,58.3661,58.4033,58.3474,58.3474,18286.0
2023-06-21 14:10:00,62.66,62.69,62.64,62.66,14853.0,58.3474,58.3754,58.3288,58.3474,14853.0
2023-06-21 14:15:00,62.66,62.74,62.65,62.74,17454.0,58.3474,58.4219,58.3381,58.4219,17454.0
2023-06-21 14:20:00,62.74,62.76,62.7,62.71,19737.0,58.4219,58.4406,58.3847,58.394,19737.0
2023-06-21 14:25:00,62.71,62.74,62.69,62.73,18264.0,58.394,58.4219,58.3754,58.4126,18264.0
2023-06-21 14:30:00,62.73,62.79,62.7,62.79,32319.0,58.4126,58.4685,58.3847,58.4685,32319.0
2023-06-21 14:35:00,62.79,62.82,62.77,62.78,24502.0,58.4685,58.4964,58.4499,58.4592,24502.0
2023-06-21 14:40:00,62.78,62.8,62.72,62.8,11649.0,58.4592,58.4778,58.4033,58.4778,11649.0
2023-06-21 14:45:00,62.8,62.82,62.78,62.8,15210.0,58.4778,58.4964,58.4592,58.4778,15210.0
2023-06-21 14:50:00,62.81,62.85,62.79,62.83,13567.0,58.4871,58.5244,58.4685,58.5057,13567.0
2023-06-21 14:55:00,62.83,62.83,62.7,62.71,29413.0,58.5057,58.5057,58.3847,58.394,29413.0
2023-06-21 15:00:00,62.71,62.74,62.67,62.68,17282.0,58.394,58.4219,58.3567,58.3661,17282.0
2023-06-21 15:05:00,62.68,62.7,62.64,62.68,18191.0,58.3661,58.3847,58.3288,58.3661,18191.0
2023-06-21 15:10:00,62.68,62.68,62.63,62.63,20403.0,58.3661,58.3661,58.3195,58.3195,20403.0
2023-06-21 15:15:00,62.64,62.69,62.62,62.63,19530.0,58.3288,58.3754,58.3102,58.3195,19530.0
2023-06-21 15:20:00,62.63,62.63,62.56,62.6,23352.0,58.3195,58.3195,58.2543,58.2916,23352.0
2023-06-21 15:25:00,62.6,62.62,62.55,62.56,14575.0,58.2916,58.3102,58.245,58.2543,14575.0
2023-06-21 15:30:00,62.56,62.58,62.45,62.51,29081.0,58.2543,58.2729,58.1519,58.2078,29081.0
2023-06-21 15:35:00,62.5,62.6,62.5,62.54,33571.0,58.1984,58.2916,58.1984,58.2357,33571.0
2023-06-21 15:40:00,62.55,62.69,62.55,62.67,33130.0,58.245,58.3754,58.245,58.3567,33130.0
2023-06-21 15:45:00,62.66,62.72,62.65,62.69,24898.0,58.3474,58.4033,58.3381,58.3754,24898.0
2023-06-21 15:50:00,62.7,62.81,62.69,62.77,113753.0,58.3847,58.4871,58.3754,58.4499,113753.0
2023-06-21 15:55:00,62.77,62.82,62.75,62.82,203804.0,58.4499,58.4964,58.4312,58.4964,203804.0
2023-06-22 09:30:00,63.03,63.19,62.8,62.86,74787.0,58.692,58.841,58.4778,58.5337,74787.0
2023-06-22 09:35:00,62.87,63.21,62.86,63.13,38887.0,58.543,58.8596,58.5337,58.7851,38887.0
2023-06-22 09:40:00,63.09,63.14,62.67,62.85,38359.0,58.7478,58.7944,58.3567,58.5244,38359.0
2023-06-22 09:45:00,62.86,62.95,62.71,62.75,24273.0,58.5337,58.6175,58.394,58.4312,24273.0
2023-06-22 09:50:00,62.74,62.79,62.53,62.57,21580.0,58.4219,58.4685,58.2264,58.2636,21580.0
2023-06-22 09:55:00,62.58,62.59,62.36,62.49,18526.0,58.2729,58.2823,58.0681,58.1891,18526.0
2023-06-22 10:00:00,62.45,62.67,62.42,62.67,24058.0,58.1519,58.3567,58.124,58.3567,24058.0
2023-06-22 10:05:00,62.67,62.73,62.56,62.56,19857.0,58.3567,58.4126,58.2543,58.2543,19857.0
2023-06-22 10:10:00,62.57,62.6,62.52,62.59,21323.0,58.2636,58.2916,58.2171,58.2823,21323.0
2023-06-22 10:15:00,62.6,62.62,62.52,62.55,15644.0,58.2916,58.3102,58.2171,58.245,15644.0
2023-06-22 10:20:00,62.54,62.57,62.47,62.55,15267.0,58.2357,58.2636,58.1705,58.245,15267.0
2023-06-22 10:25:00,62.55,62.58,62.47,62.48,15343.0,58.245,58.2729,58.1705,58.1798,15343.0
2023-06-22 10:30:00,62.48,62.55,62.45,62.47,13056.0,58.1798,58.245,58.1519,58.1705,13056.0
2023-06-22 10:35:00,62.48,62.49,62.39,62.45,15276.0,58.1798,58.1891,58.096,58.1519,15276.0
2023-06-22 10:40:00,62.45,62.54,62.3,62.49,19139.0,58.1519,58.2357,58.0122,58.1891,19139.0
2023-06-22 10:45:00,62.48,62.48,62.4,62.44,14680.0,58.1798,58.1798,58.1053,58.1426,14680.0
2023-06-22 10:50:00,62.45,62.58,62.44,62.52,37069.0,58.1519,58.2729,58.1426,58.2171,37069.0
2023-06-22 10:55:00,62.53,62.55,62.48,62.5,10487.0,58.2264,58.245,58.1798,58.1984,10487.0
2023-06-22 11:00:00,62.5,62.54,62.35,62.39,10800.0,58.1984,58.2357,58.0588,58.096,10800.0
2023-06-22 11:05:00,62.36,62.38,62.23,62.32,11847.0,58.0681,58.0867,57.947,58.0308,11847.0
2023-06-22 11:10:00,62.32,62.38,62.31,62.37,13836.0,58.0308,58.0867,58.0215,58.0774,13836.0
2023-06-22 11:15:00,62.36,62.37,62.29,62.3,17933.0,58.0681,58.0774,58.0029,58.0122,17933.0
2023-06-22 11:20:00,62.3,62.34,62.27,62.3,15946.0,58.0122,58.0495,57.9843,58.0122,15946.0
2023-06-22 11:25:00,62.31,62.35,62.31,62.35,31790.0,58.0215,58.0588,58.0215,58.0588,31790.0
2023-06-22 11:30:00,62.35,62.35,62.31,62.33,16860.0,58.0588,58.0588,58.0215,58.0401,16860.0
2023-06-22 11:35:00,62.33,62.33,62.25,62.27,19228.0,58.0401,58.0401,57.9657,57.9843,19228.0
2023-06-22 11:40:00,62.27,62.3,62.2,62.21,18160.0,57.9843,58.0122,57.9191,57.9284,18160.0
2023-06-22 11:45:00,62.21,62.21,62.15,62.17,22836.0,57.9284,57.9284,57.8725,57.8912,22836.0
2023-06-22 11:50:00,62.16,62.2,62.14,62.19,38507.0,57.8818,57.9191,57.8632,57.9098,38507.0
2023-06-22 11:55:00,62.18,62.28,62.15,62.26,28839.0,57.9005,57.9936,57.8725,57.975,28839.0
2023-06-22 12:00:00,62.25,62.32,62.22,62.28,23033.0,57.9657,58.0308,57.9377,57.9936,23033.0
2023-06-22 12:05:00,62.29,62.48,62.28,62.48,12304.0,58.0029,58.1798,57.9936,58.1798,12304.0
2023-06-22 12:10:00,62.48,62.48,62.37,62.37,13019.0,58.1798,58.1798,58.0774,58.0774,13019.0
2023-06-22 12:15:00,62.39,62.46,62.39,62.4,17571.0,58.096,58.1612,58.096,58.1053,17571.0
2023-06-22 12:20:00,62.4,62.46,62.35,62.46,17496.0,58.1053,58.1612,58.0588,58.1612,17496.0
2023-06-22 12:25:00,62.46,62.46,62.37,62.4,12683.0,58.1612,58.1612,58.0774,58.1053,12683.0
2023-06-22 12:30:00,62.41,62.42,62.35,62.39,17518.0,58.1146,58.124,58.0588,58.096,17518.0
2023-06-22 12:35:00,62.4,62.45,62.39,62.42,14357.0,58.1053,58.1519,58.096,58.124,14357.0
2023-06-22 12:40:00,62.43,62.46,62.42,62.46,12625.0,58.1333,58.1612,58.124,58.1612,12625.0
2023-06-22 12:45:00,62.46,62.46,62.4,62.44,15109.0,58.1612,58.1612,58.1053,58.1426,15109.0
2023-06-22 12:50:00,62.44,62.48,62.43,62.44,10117.0,58.1426,58.1798,58.1333,58.1426,10117.0
2023-06-22 12:55:00,62.44,62.45,62.39,62.42,14566.0,58.1426,58.1519,58.096,58.124,14566.0
2023-06-22 13:00:00,62.42,62.43,62.37,62.41,14223.0,58.124,58.1333,58.0774,58.1146,14223.0
2023-06-22 13:05:00,62.41,62.43,62.33,62.34,12906.0,58.1146,58.1333,58.0401,58.0495,12906.0
2023-06-22 13:10:00,62.34,62.39,62.29,62.38,12129.0,58.0495,58.096,58.0029,58.0867,12129.0
2023-06-22 13:15:00,62.38,62.45,62.38,62.4,13410.0,58.0867,58.1519,58.0867,58.1053,13410.0
2023-06-22 13:20:00,62.4,62.41,62.32,62.35,10231.0,58.1053,58.1146,58.0308,58.0588,10231.0
2023-06-22 13:25:00,62.36,62.4,62.35,62.35,7018.0,58.0681,58.1053,58.0588,58.0588,7018.0
2023-06-22 13:30:00,62.36,62.4,62.34,62.36,10595.0,58.0681,58.1053,58.0495,58.0681,10595.0
2023-06-22 13:35:00,62.37,62.41,62.31,62.41,13435.0,58.0774,58.1146,58.0215,58.1146,13435.0
2023-06-22 13:40:00,62.42,62.49,62.4,62.47,15064.0,58.124,58.1891,58.1053,58.1705,15064.0
2023-06-22 13:45:00,62.46,62.49,62.43,62.47,8897.0,58.1612,58.1891,58.1333,58.1705,8897.0
2023-06-22 13:50:00,62.47,62.48,62.44,62.45,6181.0,58.1705,58.1798,58.1426,58.1519,6181.0
2023-06-22 13:55:00,62.43,62.46,62.41,62.46,8707.0,58.1333,58.1612,58.1146,58.1612,8707.0
2023-06-22 14:00:00,62.47,62.51,62.45,62.48,7655.0,58.1705,58.2078,58.1519,58.1798,7655.0
2023-06-22 14:05:00,62.49,62.53,62.48,62.51,10072.0,58.1891,58.2264,58.1798,58.2078,10072.0
2023-06-22 14:10:00,62.5,62.51,62.47,62.48,8989.0,58.1984,58.2078,58.1705,58.1798,8989.0
2023-06-22 14:15:00,62.48,62.48,62.43,62.46,10114.0,58.1798,58.1798,58.1333,58.1612,10114.0
2023-06-22 14:20:00,62.47,62.5,62.44,62.5,10723.0,58.1705,58.1984,58.1426,58.1984,10723.0
2023-06-22 14:25:00,62.5,62.56,62.49,62.55,11983.0,58.1984,58.2543,58.1891,58.245,11983.0
2023-06-22 14:30:00,62.57,62.63,62.56,62.61,12687.0,58.2636,58.3195,58.2543,58.3009,12687.0
2023-06-22 14:35:00,62.6,62.64,62.59,62.64,13707.0,58.2916,58.3288,58.2823,58.3288,13707.0
2023-06-22 14:40:00,62.63,62.64,62.59,62.63,15838.0,58.3195,58.3288,58.2823,58.3195,15838.0
2023-06-22 14:45:00,62.63,62.63,62.55,62.57,11347.0,58.3195,58.3195,58.245,58.2636,11347.0
2023-06-22 14:50:00,62.58,62.59,62.54,62.57,14726.0,58.2729,58.2823,58.2357,58.2636,14726.0
2023-06-22 14:55:00,62.57,62.63,62.55,62.63,15725.0,58.2636,58.3195,58.245,58.3195,15725.0
2023-06-22 15:00:00,62.63,62.65,62.6,62.61,64387.0,58.3195,58.3381,58.2916,58.3009,64387.0
2023-06-22 15:05:00,62.62,62.63,62.59,62.61,16330.0,58.3102,58.3195,58.2823,58.3009,16330.0
2023-06-22 15:10:00,62.61,62.69,62.6,62.66,23649.0,58.3009,58.3754,58.2916,58.3474,23649.0
2023-06-22 15:15:00,62.65,62.72,62.64,62.69,56414.0,58.3381,58.4033,58.3288,58.3754,56414.0
2023-06-22 15:20:00,62.68,62.74,62.67,62.73,25998.0,58.3661,58.4219,58.3567,58.4126,25998.0
2023-06-22 15:25:00,62.73,62.75,62.7,62.73,25967.0,58.4126,58.4312,58.3847,58.4126,25967.0
2023-06-22 15:30:00,62.73,62.74,62.64,62.65,26036.0,58.4126,58.4219,58.3288,58.3381,26036.0
2023-06-22 15:35:00,62.64,62.69,62.56,62.69,30477.0,58.3288,58.3754,58.2543,58.3754,30477.0
2023-06-22 15:40:00,62.69,62.77,62.66,62.76,81190.0,58.3754,58.4499,58.3474,58.4406,81190.0
2023-06-22 15:45:00,62.76,62.78,62.71,62.77,92275.0,58.4406,58.4592,58.394,58.4499,92275.0
2023-06-22 15:50:00,62.77,62.79,62.67,62.74,110170.0,58.4499,58.4685,58.3567,58.4219,110170.0
2023-06-22 15:55:00,62.75,62.79,62.69,62.76,189055.0,58.4312,58.4685,58.3754,58.4406,189055.0
2023-06-23 09:30:00,63.04,63.04,62.39,62.45,76863.0,58.7013,58.7013,58.096,58.1519,76863.0
2023-06-23 09:35:00,62.45,62.47,62.1,62.28,45159.0,58.1519,58.1705,57.826,57.9936,45159.0
2023-06-23 09:40:00,62.29,62.82,62.22,62.82,34677.0,58.0029,58.4964,57.9377,58.4964,34677.0
2023-06-23 09:45:00,62.88,62.98,62.77,62.9,31050.0,58.5523,58.6454,58.4499,58.5709,31050.0
2023-06-23 09:50:00,62.89,63.09,62.81,62.84,67060.0,58.5616,58.7478,58.4871,58.515,67060.0
2023-06-23 09:55:00,62.8,62.91,62.76,62.91,14640.0,58.4778,58.5802,58.4406,58.5802,14640.0
2023-06-23 10:00:00,62.94,63.11,62.94,63.02,24320.0,58.6082,58.7665,58.6082,58.6827,24320.0
2023-06-23 10:05:00,63.02,63.08,62.96,62.98,17125.0,58.6827,58.7385,58.6268,58.6454,17125.0
2023-06-23 10:10:00,62.98,62.98,62.81,62.85,20689.0,58.6454,58.6454,58.4871,58.5244,20689.0
2023-06-23 10:15:00,62.85,62.95,62.85,62.88,14590.0,58.5244,58.6175,58.5244,58.5523,14590.0
2023-06-23 10:20:00,62.87,62.98,62.86,62.94,13979.0,58.543,58.6454,58.5337,58.6082,13979.0
2023-06-23 10:25:00,62.94,63.05,62.9,62.9,8479.0,58.6082,58.7106,58.5709,58.5709,8479.0
2023-06-23 10:30:00,62.91,62.91,62.82,62.9,11913.0,58.5802,58.5802,58.4964,58.5709,11913.0
2023-06-23 10:35:00,62.89,62.9,62.73,62.77,14944.0,58.5616,58.5709,58.4126,58.4499,14944.0
2023-06-23 10:40:00,62.78,62.78,62.69,62.7,16102.0,58.4592,58.4592,58.3754,58.3847,16102.0
2023-06-23 10:45:00,62.7,62.82,62.67,62.8,6729.0,58.3847,58.4964,58.3567,58.4778,6729.0
2023-06-23 10:50:00,62.8,62.8,62.61,62.61,11824.0,58.4778,58.4778,58.3009,58.3009,11824.0
2023-06-23 10:55:00,62.62,62.67,62.59,62.6,21534.0,58.3102,58.3567,58.2823,58.2916,21534.0
2023-06-23 11:00:00,62.59,62.7,62.59,62.6,9145.0,58.2823,58.3847,58.2823,58.2916,9145.0
2023-06-23 11:05:00,62.59,62.59,62.42,62.45,13809.0,58.2823,58.2823,58.124,58.1519,13809.0
2023-06-23 11:10:00,62.44,62.55,62.44,62.53,7771.0,58.1426,58.245,58.1426,58.2264,7771.0
2023-06-23 11:15:00,62.54,62.54,62.4,62.41,10255.0,58.2357,58.2357,58.1053,58.1146,10255.0
2023-06-23 11:20:00,62.4,62.44,62.34,62.36,13705.0,58.1053,58.1426,58.0495,58.0681,13705.0
2023-06-23 11:25:00,62.37,62.4,62.31,62.4,11865.0,58.0774,58.1053,58.0215,58.1053,11865.0
2023-06-23 11:30:00,62.41,62.45,62.4,62.45,10527.0,58.1146,58.1519,58.1053,58.1519,10527.0
2023-06-23 11:35:00,62.44,62.44,62.35,62.38,7864.0,58.1426,58.1426,58.0588,58.0867,7864.0
2023-06-23 11:40:00,62.37,62.41,62.33,62.35,7533.0,58.0774,58.1146,58.0401,58.0588,7533.0
2023-06-23 11:45:00,62.35,62.37,62.3,62.35,4124.0,58.0588,58.0774,58.0122,58.0588,4124.0
2023-06-23 11:50:00,62.34,62.35,62.22,62.3,9663.0,58.0495,58.0588,57.9377,58.0122,9663.0
2023-06-23 11:55:00,62.3,62.35,62.26,62.35,7480.0,58.0122,58.0588,57.975,58.0588,7480.0
2023-06-23 12:00:00,62.37,62.38,62.32,62.35,13714.0,58.0774,58.0867,58.0308,58.0588,13714.0
2023-06-23 12:05:00,62.34,62.38,62.24,62.24,11953.0,58.0495,58.0867,57.9563,57.9563,11953.0
2023-06-23 12:10:00,62.24,62.25,62.2,62.23,11399.0,57.9563,57.9657,57.9191,57.947,11399.0
2023-06-23 12:15:00,62.23,62.25,62.16,62.19,19218.0,57.947,57.9657,57.8818,57.9098,19218.0
2023-06-23 12:20:00,62.19,62.19,62.11,62.15,10174.0,57.9098,57.9098,57.8353,57.8725,10174.0
2023-06-23 12:25:00,62.16,62.16,62.07,62.1,22391.0,57.8818,57.8818,57.798,57.826,22391.0
2023-06-23 12:30:00,62.11,62.12,62.04,62.06,11928.0,57.8353,57.8446,57.7701,57.7887,11928.0
2023-06-23 12:35:00,62.06,62.08,61.99,61.99,131202.0,57.7887,57.8074,57.7235,57.7235,131202.0
2023-06-23 12:40:00,62.0,62.01,61.93,61.97,8879.0,57.7329,57.7422,57.6677,57.7049,8879.0
2023-06-23 12:45:00,61.98,62.09,61.98,62.09,15104.0,57.7142,57.8167,57.7142,57.8167,15104.0
2023-06-23 12:50:00,62.08,62.08,62.02,62.04,7585.0,57.8074,57.8074,57.7515,57.7701,7585.0
2023-06-23 12:55:00,62.03,62.03,61.96,61.97,10390.0,57.7608,57.7608,57.6956,57.7049,10390.0
2023-06-23 13:00:00,61.97,61.98,61.87,61.89,14191.0,57.7049,57.7142,57.6118,57.6304,14191.0
2023-06-23 13:05:00,61.88,61.91,61.78,61.78,11276.0,57.6211,57.6491,57.528,57.528,11276.0
2023-06-23 13:10:00,61.78,61.82,61.76,61.8,13406.0,57.528,57.5652,57.5094,57.5466,13406.0
2023-06-23 13:15:00,61.79,61.84,61.77,61.79,28144.0,57.5373,57.5839,57.5187,57.5373,28144.0
2023-06-23 13:20:00,61.81,61.88,61.81,61.87,9442.0,57.5559,57.6211,57.5559,57.6118,9442.0
2023-06-23 13:25:00,61.87,61.93,61.86,61.9,26663.0,57.6118,57.6677,57.6025,57.6397,26663.0
2023-06-23 13:30:00,61.89,61.97,61.89,61.96,10351.0,57.6304,57.7049,57.6304,57.6956,10351.0
2023-06-23 13:35:00,61.96,62.01,61.95,61.96,18373.0,57.6956,57.7422,57.6863,57.6956,18373.0
2023-06-23 13:40:00,61.96,62.01,61.95,61.98,185650.0,57.6956,57.7422,57.6863,57.7142,185650.0
2023-06-23 13:45:00,61.98,62.05,61.94,62.0,16050.0,57.7142,57.7794,57.677,57.7329,16050.0
2023-06-23 13:50:00,62.02,62.05,61.99,62.03,10206.0,57.7515,57.7794,57.7235,57.7608,10206.0
2023-06-23 13:55:00,62.03,62.07,62.02,62.04,12702.0,57.7608,57.798,57.7515,57.7701,12702.0
2023-06-23 14:00:00,62.03,62.03,61.86,61.92,10033.0,57.7608,57.7608,57.6025,57.6584,10033.0
2023-06-23 14:05:00,61.94,61.99,61.93,61.94,13446.0,57.677,57.7235,57.6677,57.677,13446.0
2023-06-23 14:10:00,61.94,62.03,61.93,62.0,17108.0,57.677,57.7608,57.6677,57.7329,17108.0
2023-06-23 14:15:00,62.01,62.03,61.95,61.97,13428.0,57.7422,57.7608,57.6863,57.7049,13428.0
2023-06-23 14:20:00,61.96,61.97,61.91,61.93,15893.0,57.6956,57.7049,57.6491,57.6677,15893.0
2023-06-23 14:25:00,61.93,62.01,61.92,61.94,28613.0,57.6677,57.7422,57.6584,57.677,28613.0
2023-06-23 14:30:00,61.94,61.95,61.91,61.93,18325.0,57.677,57.6863,57.6491,57.6677,18325.0
2023-06-23 14:35:00,61.93,61.93,61.87,61.93,27252.0,57.6677,57.6677,57.6118,57.6677,27252.0
2023-06-23 14:40:00,61.93,61.93,61.87,61.91,23932.0,57.6677,57.6677,57.6118,57.6491,23932.0
2023-06-23 14:45:00,61.91,61.92,61.85,61.91,57155.0,57.6491,57.6584,57.5932,57.6491,57155.0
2023-06-23 14:50:00,61.91,61.91,61.84,61.88,55900.0,57.6491,57.6491,57.5839,57.6211,55900.0
2023-06-23 14:55:00,61.87,61.92,61.85,61.92,34950.0,57.6118,57.6584,57.5932,57.6584,34950.0
2023-06-23 15:00:00,61.91,61.92,61.86,61.87,42298.0,57.6491,57.6584,57.6025,57.6118,42298.0
2023-06-23 15:05:00,61.86,61.96,61.83,61.96,40486.0,57.6025,57.6956,57.5746,57.6956,40486.0
2023-06-23 15:10:00,61.96,61.99,61.88,61.9,26681.0,57.6956,57.7235,57.6211,57.6397,26681.0
2023-06-23 15:15:00,61.9,61.94,61.89,61.92,25999.0,57.6397,57.677,57.6304,57.6584,25999.0
2023-06-23 15:20:00,61.92,61.97,61.88,61.9,26986.0,57.6584,57.7049,57.6211,57.6397,26986.0
2023-06-23 15:25:00,61.91,61.92,61.87,61.89,34017.0,57.6491,57.6584,57.6118,57.6304,34017.0
2023-06-23 15:30:00,61.9,61.95,61.87,61.95,41082.0,57.6397,57.6863,57.6118,57.6863,41082.0
2023-06-23 15:35:00,61.94,62.0,61.93,61.97,25622.0,57.677,57.7329,57.6677,57.7049,25622.0
2023-06-23 15:40:00,61.97,62.0,61.94,62.0,52105.0,57.7049,57.7329,57.677,57.7329,52105.0
2023-06-23 15:45:00,62.0,62.01,61.95,62.0,115754.0,57.7329,57.7422,57.6863,57.7329,115754.0
2023-06-23 15:50:00,62.0,62.09,61.73,61.98,324007.0,57.7329,57.8167,57.4814,57.7142,324007.0
2023-06-23 15:55:00,61.99,62.17,61.98,62.1,524925.0,57.7235,57.8912,57.7142,57.826,524925.0
2023-06-26 09:30:00,62.21,62.44,62.08,62.08,53968.0,57.9284,58.1426,57.8074,57.8074,53968.0
2023-06-26 09:35:00,62.09,62.28,62.08,62.21,18809.0,57.8167,57.9936,57.8074,57.9284,18809.0
2023-06-26 09:40:00,62.22,62.41,62.2,62.31,114427.0,57.9377,58.1146,57.9191,58.0215,114427.0
2023-06-26 09:45:00,62.32,62.36,62.07,62.09,31130.0,58.0308,58.0681,57.798,57.8167,31130.0
2023-06-26 09:50:00,62.09,62.15,61.95,61.95,34298.0,57.8167,57.8725,57.6863,57.6863,34298.0
2023-06-26 09:55:00,61.96,62.0,61.91,61.95,24066.0,57.6956,57.7329,57.6491,57.6863,24066.0
2023-06-26 10:00:00,61.96,62.19,61.96,62.16,20863.0,57.6956,57.9098,57.6956,57.8818,20863.0
2023-06-26 10:05:00,62.15,62.16,62.09,62.13,26249.0,57.8725,57.8818,57.8167,57.8539,26249.0
2023-06-26 10:10:00,62.08,62.08,61.92,61.95,14710.0,57.8074,57.8074,57.6584,57.6863,14710.0
2023-06-26 10:15:00,61.95,62.08,61.95,62.05,30683.0,57.6863,57.8074,57.6863,57.7794,30683.0
2023-06-26 10:20:00,62.04,62.08,62.0,62.01,12911.0,57.7701,57.8074,57.7329,57.7422,12911.0
2023-06-26 10:25:00,62.01,62.01,61.94,61.96,8043.0,57.7422,57.7422,57.677,57.6956,8043.0
2023-06-26 10:30:00,61.94,61.99,61.9,61.94,20583.0,57.677,57.7235,57.6397,57.677,20583.0
2023-06-26 10:35:00,61.95,61.96,61.8,61.82,21055.0,57.6863,57.6956,57.5466,57.5652,21055.0
2023-06-26 10:40:00,61.83,61.96,61.78,61.96,21218.0,57.5746,57.6956,57.528,57.6956,21218.0
2023-06-26 10:45:00,61.96,61.99,61.9,61.92,10944.0,57.6956,57.7235,57.6397,57.6584,10944.0
2023-06-26 10:50:00,61.92,61.92,61.84,61.87,23448.0,57.6584,57.6584,57.5839,57.6118,23448.0
2023-06-26 10:55:00,61.87,61.98,61.85,61.97,16605.0,57.6118,57.7142,57.5932,57.7049,16605.0
2023-06-26 11:00:00,61.98,62.08,61.98,62.08,17744.0,57.7142,57.8074,57.7142,57.8074,17744.0
2023-06-26 11:05:00,62.1,62.2,62.1,62.16,115391.0,57.826,57.9191,57.826,57.8818,115391.0
2023-06-26 11:10:00,62.17,62.22,62.11,62.2,14634.0,57.8912,57.9377,57.8353,57.9191,14634.0
2023-06-26 11:15:00,62.19,62.38,62.18,62.36,97130.0,57.9098,58.0867,57.9005,58.0681,97130.0
2023-06-26 11:20:00,62.38,62.47,62.38,62.43,23907.0,58.0867,58.1705,58.0867,58.1333,23907.0
2023-06-26 11:25:00,62.43,62.47,62.38,62.46,16283.0,58.1333,58.1705,58.0867,58.1612,16283.0
2023-06-26 11:30:00,62.47,62.51,62.46,62.51,29971.0,58.1705,58.2078,58.1612,58.2078,29971.0
2023-06-26 11:35:00,62.5,62.58,62.5,62.57,10073.0,58.1984,58.2729,58.1984,58.2636,10073.0
2023-06-26 11:40:00,62.59,62.67,62.58,62.67,17173.0,58.2823,58.3567,58.2729,58.3567,17173.0
2023-06-26 11:45:00,62.66,62.68,62.64,62.64,11995.0,58.3474,58.3661,58.3288,58.3288,11995.0
2023-06-26 11:50:00,62.67,62.67,62.55,62.55,9912.0,58.3567,58.3567,58.245,58.245,9912.0
2023-06-26 11:55:00,62.55,62.59,62.54,62.55,11812.0,58.245,58.2823,58.2357,58.245,11812.0
2023-06-26 12:00:00,62.56,62.67,62.56,62.6,47853.0,58.2543,58.3567,58.2543,58.2916,47853.0
2023-06-26 12:05:00,62.61,62.72,62.58,62.72,114507.0,58.3009,58.4033,58.2729,58.4033,114507.0
2023-06-26 12:10:00,62.72,62.74,62.64,62.64,17441.0,58.4033,58.4219,58.3288,58.3288,17441.0
2023-06-26 12:15:00,62.64,62.72,62.63,62.72,15071.0,58.3288,58.4033,58.3195,58.4033,15071.0
2023-06-26 12:20:00,62.73,62.85,62.73,62.85,28890.0,58.4126,58.5244,58.4126,58.5244,28890.0
2023-06-26 12:25:00,62.85,62.9,62.83,62.9,18429.0,58.5244,58.5709,58.5057,58.5709,18429.0
2023-06-26 12:30:00,62.9,62.94,62.85,62.92,27274.0,58.5709,58.6082,58.5244,58.5895,27274.0
2023-06-26 12:35:00,62.92,62.94,62.88,62.93,23993.0,58.5895,58.6082,58.5523,58.5989,23993.0
2023-06-26 12:40:00,62.92,63.04,62.9,63.04,15237.0,58.5895,58.7013,58.5709,58.7013,15237.0
2023-06-26 12:45:00,63.04,63.04,62.87,62.96,30204.0,58.7013,58.7013,58.543,58.6268,30204.0
2023-06-26 12:50:00,62.96,63.05,62.94,62.95,82522.0,58.6268,58.7106,58.6082,58.6175,82522.0
2023-06-26 12:55:00,62.95,62.98,62.91,62.93,7750.0,58.6175,58.6454,58.5802,58.5989,7750.0
2023-06-26 13:00:00,62.94,63.0,62.93,62.99,14866.0,58.6082,58.664,58.5989,58.6547,14866.0
2023-06-26 13:05:00,63.0,63.0,62.93,62.96,12988.0,58.664,58.664,58.5989,58.6268,12988.0
2023-06-26 13:10:00,62.95,62.96,62.87,62.88,13472.0,58.6175,58.6268,58.543,58.5523,13472.0
2023-06-26 13:15:00,62.89,62.9,62.85,62.86,13840.0,58.5616,58.5709,58.5244,58.5337,13840.0
2023-06-26 13:20:00,62.86,62.91,62.84,62.85,12332.0,58.5337,58.5802,58.515,58.5244,12332.0
2023-06-26 13:25:00,62.84,62.92,62.84,62.92,10422.0,58.515,58.5895,58.515,58.5895,10422.0
2023-06-26 13:30:00,62.93,62.96,62.88,62.89,15065.0,58.5989,58.6268,58.5523,58.5616,15065.0
2023-06-26 13:35:00,62.89,62.91,62.85,62.86,15446.0,58.5616,58.5802,58.5244,58.5337,15446.0
2023-06-26 13:40:00,62.87,62.9,62.8,62.82,11931.0,58.543,58.5709,58.4778,58.4964,11931.0
2023-06-26 13:45:00,62.82,62.96,62.82,62.95,20245.0,58.4964,58.6268,58.4964,58.6175,20245.0
2023-06-26 13:50:00,62.96,63.0,62.95,62.96,15532.0,58.6268,58.664,58.6175,58.6268,15532.0
2023-06-26 13:55:00,62.96,62.96,62.89,62.9,58339.0,58.6268,58.6268,58.5616,58.5709,58339.0
2023-06-26 14:00:00,62.9,62.98,62.9,62.97,14766.0,58.5709,58.6454,58.5709,58.6361,14766.0
2023-06-26 14:05:00,62.96,62.96,62.79,62.79,15227.0,58.6268,58.6268,58.4685,58.4685,15227.0
2023-06-26 14:10:00,62.8,62.81,62.72,62.75,14061.0,58.4778,58.4871,58.4033,58.4312,14061.0
2023-06-26 14:15:00,62.75,62.77,62.67,62.68,21520.0,58.4312,58.4499,58.3567,58.3661,21520.0
2023-06-26 14:20:00,62.67,62.71,62.65,62.71,10545.0,58.3567,58.394,58.3381,58.394,10545.0
2023-06-26 14:25:00,62.72,62.76,62.71,62.75,8610.0,58.4033,58.4406,58.394,58.4312,8610.0
2023-06-26 14:30:00,62.75,62.79,62.71,62.76,21752.0,58.4312,58.4685,58.394,58.4406,21752.0
2023-06-26 14:35:00,62.76,62.76,62.71,62.73,8997.0,58.4406,58.4406,58.394,58.4126,8997.0
2023-06-26 14:40:00,62.73,62.75,62.69,62.74,11989.0,58.4126,58.4312,58.3754,58.4219,11989.0
2023-06-26 14:45:00,62.74,62.76,62.72,62.73,9623.0,58.4219,58.4406,58.4033,58.4126,9623.0
2023-06-26 14:50:00,62.73,62.76,62.7,62.76,16187.0,58.4126,58.4406,58.3847,58.4406,16187.0
2023-06-26 14:55:00,62.76,62.79,62.75,62.78,25847.0,58.4406,58.4685,58.4312,58.4592,25847.0
2023-06-26 15:00:00,62.78,62.79,62.72,62.75,18844.0,58.4592,58.4685,58.4033,58.4312,18844.0
2023-06-26 15:05:00,62.75,62.75,62.67,62.68,81352.0,58.4312,58.4312,58.3567,58.3661,81352.0
2023-06-26 15:10:00,62.68,62.68,62.63,62.65,14713.0,58.3661,58.3661,58.3195,58.3381,14713.0
2023-06-26 15:15:00,62.65,62.73,62.65,62.72,24837.0,58.3381,58.4126,58.3381,58.4033,24837.0
2023-06-26 15:20:00,62.72,62.74,62.71,62.74,30565.0,58.4033,58.4219,58.394,58.4219,30565.0
2023-06-26 15:25:00,62.74,62.75,62.67,62.68,40465.0,58.4219,58.4312,58.3567,58.3661,40465.0
2023-06-26 15:30:00,62.69,62.75,62.67,62.73,44780.0,58.3754,58.4312,58.3567,58.4126,44780.0
2023-06-26 15:35:00,62.74,62.78,62.73,62.78,44558.0,58.4219,58.4592,58.4126,58.4592,44558.0
2023-06-26 15:40:00,62.78,62.87,62.77,62.87,68818.0,58.4592,58.543,58.4499,58.543,68818.0
2023-06-26 15:45:00,62.87,62.92,62.85,62.9,60295.0,58.543,58.5895,58.5244,58.5709,60295.0
2023-06-26 15:50:00,62.9,62.93,62.82,62.85,91929.0,58.5709,58.5989,58.4964,58.5244,91929.0
2023-06-26 15:55:00,62.85,62.91,62.84,62.86,211366.0,58.5244,58.5802,58.515,58.5337,211366.0
2023-06-27 09:30:00,62.89,62.99,62.81,62.85,59187.0,58.5616,58.6547,58.4871,58.5244,59187.0
2023-06-27 09:35:00,62.85,62.85,62.63,62.8,21546.0,58.5244,58.5244,58.3195,58.4778,21546.0
2023-06-27 09:40:00,62.79,62.88,62.55,62.58,24881.0,58.4685,58.5523,58.245,58.2729,24881.0
2023-06-27 09:45:00,62.58,62.66,62.5,62.6,22692.0,58.2729,58.3474,58.1984,58.2916,22692.0
2023-06-27 09:50:00,62.6,62.62,62.5,62.6,22838.0,58.2916,58.3102,58.1984,58.2916,22838.0
2023-06-27 09:55:00,62.6,62.61,62.51,62.59,17851.0,58.2916,58.3009,58.2078,58.2823,17851.0
2023-06-27 10:00:00,62.58,62.63,62.55,62.57,47649.0,58.2729,58.3195,58.245,58.2636,47649.0
2023-06-27 10:05:00,62.55,62.66,62.5,62.64,16669.0,58.245,58.3474,58.1984,58.3288,16669.0
2023-06-27 10:10:00,62.6,62.81,62.6,62.8,24393.0,58.2916,58.4871,58.2916,58.4778,24393.0
2023-06-27 10:15:00,62.81,62.97,62.78,62.94,89670.0,58.4871,58.6361,58.4592,58.6082,89670.0
2023-06-27 10:20:00,62.92,63.03,62.89,62.94,20755.0,58.5895,58.692,58.5616,58.6082,20755.0
2023-06-27 10:25:00,62.94,62.95,62.74,62.82,20925.0,58.6082,58.6175,58.4219,58.4964,20925.0
2023-06-27 10:30:00,62.82,62.91,62.77,62.89,35697.0,58.4964,58.5802,58.4499,58.5616,35697.0
2023-06-27 10:35:00,62.88,62.91,62.78,62.79,20520.0,58.5523,58.5802,58.4592,58.4685,20520.0
2023-06-27 10:40:00,62.79,62.84,62.73,62.82,46244.0,58.4685,58.515,58.4126,58.4964,46244.0
2023-06-27 10:45:00,62.82,62.88,62.81,62.81,15197.0,58.4964,58.5523,58.4871,58.4871,15197.0
2023-06-27 10:50:00,62.82,62.86,62.79,62.86,24443.0,58.4964,58.5337,58.4685,58.5337,24443.0
2023-06-27 10:55:00,62.87,62.95,62.85,62.93,18691.0,58.543,58.6175,58.5244,58.5989,18691.0
2023-06-27 11:00:00,62.94,62.96,62.9,62.96,8359.0,58.6082,58.6268,58.5709,58.6268,8359.0
2023-06-27 11:05:00,62.95,62.99,62.93,62.94,13304.0,58.6175,58.6547,58.5989,58.6082,13304.0
2023-06-27 11:10:00,62.93,62.94,62.76,62.78,23351.0,58.5989,58.6082,58.4406,58.4592,23351.0
2023-06-27 11:15:00,62.78,62.88,62.78,62.85,33027.0,58.4592,58.5523,58.4592,58.5244,33027.0
2023-06-27 11:20:00,62.85,62.85,62.73,62.74,21801.0,58.5244,58.5244,58.4126,58.4219,21801.0
2023-06-27 11:25:00,62.72,62.72,62.66,62.66,10726.0,58.4033,58.4033,58.3474,58.3474,10726.0
2023-06-27 11:30:00,62.65,62.75,62.63,62.73,21067.0,58.3381,58.4312,58.3195,58.4126,21067.0
2023-06-27 11:35:00,62.74,62.74,62.66,62.73,18440.0,58.4219,58.4219,58.3474,58.4126,18440.0
2023-06-27 11:40:00,62.73,62.73,62.65,62.69,14466.0,58.4126,58.4126,58.3381,58.3754,14466.0
2023-06-27 11:45:00,62.7,62.73,62.67,62.68,17300.0,58.3847,58.4126,58.3567,58.3661,17300.0
2023-06-27 11:50:00,62.67,62.69,62.63,62.66,8617.0,58.3567,58.3754,58.3195,58.3474,8617.0
2023-06-27 11:55:00,62.65,62.71,62.65,62.68,10787.0,58.3381,58.394,58.3381,58.3661,10787.0
2023-06-27 12:00:00,62.69,62.71,62.64,62.64,4228.0,58.3754,58.394,58.3288,58.3288,4228.0
2023-06-27 12:05:00,62.64,62.67,62.61,62.62,12216.0,58.3288,58.3567,58.3009,58.3102,12216.0
2023-06-27 12:10:00,62.62,62.68,62.61,62.64,8811.0,58.3102,58.3661,58.3009,58.3288,8811.0
2023-06-27 12:15:00,62.64,62.64,62.6,62.61,5951.0,58.3288,58.3288,58.2916,58.3009,5951.0
2023-06-27 12:20:00,62.63,62.66,62.62,62.65,8003.0,58.3195,58.3474,58.3102,58.3381,8003.0
2023-06-27 12:25:00,62.65,62.68,62.63,62.64,8389.0,58.3381,58.3661,58.3195,58.3288,8389.0
2023-06-27 12:30:00,62.65,62.67,62.63,62.64,3300.0,58.3381,58.3567,58.3195,58.3288,3300.0
2023-06-27 12:35:00,62.65,62.75,62.64,62.74,10596.0,58.3381,58.4312,58.3288,58.4219,10596.0
2023-06-27 12:40:00,62.74,62.74,62.69,62.71,11296.0,58.4219,58.4219,58.3754,58.394,11296.0
2023-06-27 12:45:00,62.71,62.73,62.69,62.7,11798.0,58.394,58.4126,58.3754,58.3847,11798.0
2023-06-27 12:50:00,62.7,62.7,62.63,62.65,9513.0,58.3847,58.3847,58.3195,58.3381,9513.0
2023-06-27 12:55:00,62.64,62.64,62.58,62.61,8886.0,58.3288,58.3288,58.2729,58.3009,8886.0
2023-06-27 13:00:00,62.61,62.67,62.6,62.67,8986.0,58.3009,58.3567,58.2916,58.3567,8986.0
2023-06-27 13:05:00,62.68,62.71,62.65,62.66,9643.0,58.3661,58.394,58.3381,58.3474,9643.0
2023-06-27 13:10:00,62.67,62.67,62.63,62.64,11962.0,58.3567,58.3567,58.3195,58.3288,11962.0
2023-06-27 13:15:00,62.65,62.66,62.58,62.62,21539.0,58.3381,58.3474,58.2729,58.3102,21539.0
2023-06-27 13:20:00,62.63,62.71,62.63,62.68,18265.0,58.3195,58.394,58.3195,58.3661,18265.0
2023-06-27 13:25:00,62.69,62.7,62.65,62.67,13580.0,58.3754,58.3847,58.3381,58.3567,13580.0
2023-06-27 13:30:00,62.66,62.7,62.65,62.7,12012.0,58.3474,58.3847,58.3381,58.3847,12012.0
2023-06-27 13:35:00,62.7,62.7,62.64,62.64,12403.0,58.3847,58.3847,58.3288,58.3288,12403.0
2023-06-27 13:40:00,62.64,62.64,62.57,62.61,45094.0,58.3288,58.3288,58.2636,58.3009,45094.0
2023-06-27 13:45:00,62.6,62.66,62.59,62.65,16381.0,58.2916,58.3474,58.2823,58.3381,16381.0
2023-06-27 13:50:00,62.66,62.67,62.62,62.64,115537.0,58.3474,58.3567,58.3102,58.3288,115537.0
2023-06-27 13:55:00,62.63,62.63,62.59,62.59,41216.0,58.3195,58.3195,58.2823,58.2823,41216.0
2023-06-27 14:00:00,62.59,62.62,62.59,62.62,4452.0,58.2823,58.3102,58.2823,58.3102,4452.0
2023-06-27 14:05:00,62.61,62.66,62.61,62.63,21956.0,58.3009,58.3474,58.3009,58.3195,21956.0
2023-06-27 14:10:00,62.63,62.64,62.6,62.62,11486.0,58.3195,58.3288,58.2916,58.3102,11486.0
2023-06-27 14:15:00,62.61,62.67,62.61,62.64,30956.0,58.3009,58.3567,58.3009,58.3288,30956.0
2023-06-27 14:20:00,62.65,62.66,62.62,62.63,13573.0,58.3381,58.3474,58.3102,58.3195,13573.0
2023-06-27 14:25:00,62.63,62.63,62.5,62.52,26228.0,58.3195,58.3195,58.1984,58.2171,26228.0
2023-06-27 14:30:00,62.52,62.54,62.5,62.52,15223.0,58.2171,58.2357,58.1984,58.2171,15223.0
2023-06-27 14:35:00,62.52,62.57,62.52,62.57,34664.0,58.2171,58.2636,58.2171,58.2636,34664.0
2023-06-27 14:40:00,62.58,62.59,62.5,62.52,42655.0,58.2729,58.2823,58.1984,58.2171,42655.0
2023-06-27 14:45:00,62.51,62.64,62.51,62.6,33437.0,58.2078,58.3288,58.2078,58.2916,33437.0
2023-06-27 14:50:00,62.61,62.64,62.6,62.6,15774.0,58.3009,58.3288,58.2916,58.2916,15774.0
2023-06-27 14:55:00,62.6,62.61,62.53,62.55,18040.0,58.2916,58.3009,58.2264,58.245,18040.0
2023-06-27 15:00:00,62.55,62.64,62.55,62.64,35031.0,58.245,58.3288,58.245,58.3288,35031.0
2023-06-27 15:05:00,62.64,62.66,62.63,62.65,45501.0,58.3288,58.3474,58.3195,58.3381,45501.0
2023-06-27 15:10:00,62.64,62.66,62.6,62.62,17772.0,58.3288,58.3474,58.2916,58.3102,17772.0
2023-06-27 15:15:00,62.61,62.67,62.6,62.65,15456.0,58.3009,58.3567,58.2916,58.3381,15456.0
2023-06-27 15:20:00,62.65,62.65,62.6,62.63,42996.0,58.3381,58.3381,58.2916,58.3195,42996.0
2023-06-27 15:25:00,62.63,62.65,62.61,62.65,30470.0,58.3195,58.3381,58.3009,58.3381,30470.0
2023-06-27 15:30:00,62.65,62.68,62.61,62.62,39989.0,58.3381,58.3661,58.3009,58.3102,39989.0
2023-06-27 15:35:00,62.61,62.62,62.58,62.6,28301.0,58.3009,58.3102,58.2729,58.2916,28301.0
2023-06-27 15:40:00,62.62,62.62,62.58,62.61,23889.0,58.3102,58.3102,58.2729,58.3009,23889.0
2023-06-27 15:45:00,62.6,62.61,62.56,62.57,37139.0,58.2916,58.3009,58.2543,58.2636,37139.0
2023-06-27 15:50:00,62.57,62.57,62.46,62.47,66069.0,58.2636,58.2636,58.1612,58.1705,66069.0
2023-06-27 15:55:00,62.46,62.49,62.41,62.42,163593.0,58.1612,58.1891,58.1146,58.124,163593.0
2023-06-28 09:30:00,62.45,62.51,61.95,62.01,47140.0,58.1519,58.2078,57.6863,57.7422,47140.0
2023-06-28 09:35:00,62.02,62.09,61.42,61.53,32938.0,57.7515,57.8167,57.1928,57.2952,32938.0
2023-06-28 09:40:00,61.55,61.68,61.51,61.66,23676.0,57.3138,57.4349,57.2766,57.4163,23676.0
2023-06-28 09:45:00,61.67,61.68,61.41,61.42,24789.0,57.4256,57.4349,57.1835,57.1928,24789.0
2023-06-28 09:50:00,61.43,61.55,61.41,61.55,23653.0,57.2021,57.3138,57.1835,57.3138,23653.0
2023-06-28 09:55:00,61.53,61.6,61.45,61.6,16285.0,57.2952,57.3604,57.2207,57.3604,16285.0
2023-06-28 10:00:00,61.59,61.65,61.56,61.61,27058.0,57.3511,57.4069,57.3231,57.3697,27058.0
2023-06-28 10:05:00,61.62,61.69,61.51,61.52,15825.0,57.379,57.4442,57.2766,57.2859,15825.0
2023-06-28 10:10:00,61.52,61.58,61.49,61.55,16303.0,57.2859,57.3418,57.258,57.3138,16303.0
2023-06-28 10:15:00,61.54,61.55,61.44,61.5,23685.0,57.3045,57.3138,57.2114,57.2673,23685.0
2023-06-28 10:20:00,61.5,61.5,61.38,61.41,48449.0,57.2673,57.2673,57.1555,57.1835,48449.0
2023-06-28 10:25:00,61.41,61.48,61.39,61.42,22207.0,57.1835,57.2486,57.1648,57.1928,22207.0
2023-06-28 10:30:00,61.42,61.55,61.39,61.46,30341.0,57.1928,57.3138,57.1648,57.23,30341.0
2023-06-28 10:35:00,61.47,61.55,61.37,61.37,37624.0,57.2393,57.3138,57.1462,57.1462,37624.0
2023-06-28 10:40:00,61.37,61.45,61.29,61.3,18549.0,57.1462,57.2207,57.0717,57.081,18549.0
2023-06-28 10:45:00,61.3,61.3,61.21,61.25,10910.0,57.081,57.081,56.9972,57.0345,10910.0
2023-06-28 10:50:00,61.25,61.28,61.21,61.27,16247.0,57.0345,57.0624,56.9972,57.0531,16247.0
2023-06-28 10:55:00,61.27,61.42,61.26,61.4,13942.0,57.0531,57.1928,57.0438,57.1742,13942.0
2023-06-28 11:00:00,61.4,61.49,61.4,61.46,16715.0,57.1742,57.258,57.1742,57.23,16715.0
2023-06-28 11:05:00,61.46,61.48,61.32,61.35,20475.0,57.23,57.2486,57.0997,57.1276,20475.0
2023-06-28 11:10:00,61.35,61.51,61.33,61.5,14598.0,57.1276,57.2766,57.109,57.2673,14598.0
2023-06-28 11:15:00,61.49,61.53,61.46,61.47,11040.0,57.258,57.2952,57.23,57.2393,11040.0
2023-06-28 11:20:00,61.47,61.52,61.45,61.51,11069.0,57.2393,57.2859,57.2207,57.2766,11069.0
2023-06-28 11:25:00,61.52,61.57,61.5,61.57,22553.0,57.2859,57.3325,57.2673,57.3325,22553.0
2023-06-28 11:30:00,61.57,61.58,61.5,61.51,29157.0,57.3325,57.3418,57.2673,57.2766,29157.0
2023-06-28 11:35:00,61.51,61.51,61.45,61.48,19387.0,57.2766,57.2766,57.2207,57.2486,19387.0
2023-06-28 11:40:00,61.47,61.51,61.36,61.37,23077.0,57.2393,57.2766,57.1369,57.1462,23077.0
2023-06-28 11:45:00,61.36,61.36,61.27,61.31,12513.0,57.1369,57.1369,57.0531,57.0903,12513.0
2023-06-28 11:50:00,61.31,61.33,61.26,61.28,10471.0,57.0903,57.109,57.0438,57.0624,10471.0
2023-06-28 11:55:00,61.28,61.28,61.21,61.22,9874.0,57.0624,57.0624,56.9972,57.0065,9874.0
2023-06-28 12:00:00,61.22,61.25,61.18,61.18,18616.0,57.0065,57.0345,56.9693,56.9693,18616.0
2023-06-28 12:05:00,61.19,61.25,61.17,61.22,17239.0,56.9786,57.0345,56.96,57.0065,17239.0
2023-06-28 12:10:00,61.21,61.26,61.18,61.26,22492.0,56.9972,57.0438,56.9693,57.0438,22492.0
2023-06-28 12:15:00,61.27,61.37,61.27,61.29,15014.0,57.0531,57.1462,57.0531,57.0717,15014.0
2023-06-28 12:20:00,61.3,61.49,61.3,61.48,20665.0,57.081,57.258,57.081,57.2486,20665.0
2023-06-28 12:25:00,61.47,61.51,61.43,61.49,10826.0,57.2393,57.2766,57.2021,57.258,10826.0
2023-06-28 12:30:00,61.51,61.52,61.44,61.45,9364.0,57.2766,57.2859,57.2114,57.2207,9364.0
2023-06-28 12:35:00,61.45,61.53,61.43,61.53,9229.0,57.2207,57.2952,57.2021,57.2952,9229.0
2023-06-28 12:40:00,61.52,61.52,61.42,61.43,24217.0,57.2859,57.2859,57.1928,57.2021,24217.0
2023-06-28 12:45:00,61.42,61.51,61.41,61.47,18850.0,57.1928,57.2766,57.1835,57.2393,18850.0
2023-06-28 12:50:00,61.48,61.49,61.37,61.39,15283.0,57.2486,57.258,57.1462,57.1648,15283.0
2023-06-28 12:55:00,61.38,61.42,61.35,61.39,9749.0,57.1555,57.1928,57.1276,57.1648,9749.0
2023-06-28 13:00:00,61.4,61.4,61.34,61.35,13391.0,57.1742,57.1742,57.1183,57.1276,13391.0
2023-06-28 13:05:00,61.35,61.36,61.31,61.34,5288.0,57.1276,57.1369,57.0903,57.1183,5288.0
2023-06-28 13:10:00,61.35,61.41,61.32,61.38,9957.0,57.1276,57.1835,57.0997,57.1555,9957.0
2023-06-28 13:15:00,61.37,61.41,61.36,61.41,8047.0,57.1462,57.1835,57.1369,57.1835,8047.0
2023-06-28 13:20:00,61.41,61.45,61.4,61.41,10081.0,57.1835,57.2207,57.1742,57.1835,10081.0
2023-06-28 13:25:00,61.41,61.44,61.37,61.38,18923.0,57.1835,57.2114,57.1462,57.1555,18923.0
2023-06-28 13:30:00,61.37,61.37,61.26,61.26,19697.0,57.1462,57.1462,57.0438,57.0438,19697.0
2023-06-28 13:35:00,61.25,61.28,61.2,61.22,8690.0,57.0345,57.0624,56.9879,57.0065,8690.0
2023-06-28 13:40:00,61.22,61.23,61.15,61.18,10224.0,57.0065,57.0159,56.9414,56.9693,10224.0
2023-06-28 13:45:00,61.18,61.2,61.16,61.16,12644.0,56.9693,56.9879,56.9507,56.9507,12644.0
2023-06-28 13:50:00,61.17,61.21,61.12,61.14,9635.0,56.96,56.9972,56.9134,56.932,9635.0
2023-06-28 13:55:00,61.13,61.21,61.12,61.2,13740.0,56.9227,56.9972,56.9134,56.9879,13740.0
2023-06-28 14:00:00,61.21,61.26,61.2,61.24,9077.0,56.9972,57.0438,56.9879,57.0252,9077.0
2023-06-28 14:05:00,61.24,61.27,61.21,61.27,9350.0,57.0252,57.0531,56.9972,57.0531,9350.0
2023-06-28 14:10:00,61.27,61.3,61.26,61.3,9170.0,57.0531,57.081,57.0438,57.081,9170.0
2023-06-28 14:15:00,61.3,61.33,61.27,61.33,11421.0,57.081,57.109,57.0531,57.109,11421.0
2023-06-28 14:20:00,61.32,61.34,61.26,61.27,11271.0,57.0997,57.1183,57.0438,57.0531,11271.0
2023-06-28 14:25:00,61.28,61.28,61.26,61.28,7354.0,57.0624,57.0624,57.0438,57.0624,7354.0
2023-06-28 14:30:00,61.28,61.32,61.25,61.3,13727.0,57.0624,57.0997,57.0345,57.081,13727.0
2023-06-28 14:35:00,61.3,61.3,61.24,61.27,13892.0,57.081,57.081,57.0252,57.0531,13892.0
2023-06-28 14:40:00,61.27,61.31,61.25,61.29,13153.0,57.0531,57.0903,57.0345,57.0717,13153.0
2023-06-28 14:45:00,61.28,61.28,61.19,61.2,14521.0,57.0624,57.0624,56.9786,56.9879,14521.0
2023-06-28 14:50:00,61.2,61.23,61.18,61.23,10617.0,56.9879,57.0159,56.9693,57.0159,10617.0
2023-06-28 14:55:00,61.23,61.23,61.16,61.18,10342.0,57.0159,57.0159,56.9507,56.9693,10342.0
2023-06-28 15:00:00,61.18,61.24,61.18,61.23,12922.0,56.9693,57.0252,56.9693,57.0159,12922.0
2023-06-28 15:05:00,61.24,61.32,61.23,61.3,42228.0,57.0252,57.0997,57.0159,57.081,42228.0
2023-06-28 15:10:00,61.3,61.32,61.28,61.28,29319.0,57.081,57.0997,57.0624,57.0624,29319.0
2023-06-28 15:15:00,61.29,61.31,61.25,61.3,37018.0,57.0717,57.0903,57.0345,57.081,37018.0
2023-06-28 15:20:00,61.29,61.32,61.27,61.28,17556.0,57.0717,57.0997,57.0531,57.0624,17556.0
2023-06-28 15:25:00,61.28,61.29,61.25,61.26,21853.0,57.0624,57.0717,57.0345,57.0438,21853.0
2023-06-28 15:30:00,61.25,61.29,61.21,61.21,39751.0,57.0345,57.0717,56.9972,56.9972,39751.0
2023-06-28 15:35:00,61.21,61.23,61.18,61.19,19355.0,56.9972,57.0159,56.9693,56.9786,19355.0
2023-06-28 15:40:00,61.18,61.23,61.16,61.21,23895.0,56.9693,57.0159,56.9507,56.9972,23895.0
2023-06-28 15:45:00,61.2,61.2,61.15,61.16,28377.0,56.9879,56.9879,56.9414,56.9507,28377.0
2023-06-28 15:50:00,61.15,61.25,61.11,61.19,70346.0,56.9414,57.0345,56.9041,56.9786,70346.0
2023-06-28 15:55:00,61.14,61.26,61.14,61.26,248434.0,56.932,57.0438,56.932,57.0438,248434.0
2023-06-29 09:30:00,60.7,60.8,60.39,60.71,73436.0,56.5223,56.6154,56.2337,56.5316,73436.0
2023-06-29 09:35:00,60.7,60.84,60.66,60.84,18642.0,56.5223,56.6527,56.4851,56.6527,18642.0
2023-06-29 09:40:00,60.85,61.15,60.85,61.06,36772.0,56.662,56.9414,56.662,56.8576,36772.0
2023-06-29 09:45:00,61.05,61.05,60.74,60.89,47776.0,56.8482,56.8482,56.5596,56.6993,47776.0
2023-06-29 09:50:00,60.9,60.91,60.78,60.86,34636.0,56.7086,56.7179,56.5968,56.6713,34636.0
2023-06-29 09:55:00,60.87,61.09,60.87,60.98,48449.0,56.6806,56.8855,56.6806,56.7831,48449.0
2023-06-29 10:00:00,61.0,61.05,60.86,60.95,31958.0,56.8017,56.8482,56.6713,56.7551,31958.0
2023-06-29 10:05:00,60.96,61.04,60.95,61.03,26729.0,56.7644,56.8389,56.7551,56.8296,26729.0
2023-06-29 10:10:00,61.02,61.19,61.0,61.19,12354.0,56.8203,56.9786,56.8017,56.9786,12354.0
2023-06-29 10:15:00,61.19,61.26,61.16,61.23,19867.0,56.9786,57.0438,56.9507,57.0159,19867.0
2023-06-29 10:20:00,61.23,61.26,61.17,61.23,20897.0,57.0159,57.0438,56.96,57.0159,20897.0
2023-06-29 10:25:00,61.24,61.28,61.2,61.28,13985.0,57.0252,57.0624,56.9879,57.0624,13985.0
2023-06-29 10:30:00,61.29,61.32,61.26,61.28,20197.0,57.0717,57.0997,57.0438,57.0624,20197.0
2023-06-29 10:35:00,61.28,61.28,61.19,61.2,9737.0,57.0624,57.0624,56.9786,56.9879,9737.0
2023-06-29 10:40:00,61.22,61.27,61.19,61.23,32785.0,57.0065,57.0531,56.9786,57.0159,32785.0
2023-06-29 10:45:00,61.23,61.29,61.2,61.23,19483.0,57.0159,57.0717,56.9879,57.0159,19483.0
2023-06-29 10:50:00,61.24,61.28,61.22,61.26,8963.0,57.0252,57.0624,57.0065,57.0438,8963.0
2023-06-29 10:55:00,61.25,61.25,61.11,61.12,19692.0,57.0345,57.0345,56.9041,56.9134,19692.0
2023-06-29 11:00:00,61.12,61.23,61.12,61.21,13332.0,56.9134,57.0159,56.9134,56.9972,13332.0
2023-06-29 11:05:00,61.2,61.29,61.19,61.29,20674.0,56.9879,57.0717,56.9786,57.0717,20674.0
2023-06-29 11:10:00,61.29,61.35,61.18,61.18,16171.0,57.0717,57.1276,56.9693,56.9693,16171.0
2023-06-29 11:15:00,61.18,61.23,61.13,61.17,14644.0,56.9693,57.0159,56.9227,56.96,14644.0
2023-06-29 11:20:00,61.17,61.19,61.09,61.18,18041.0,56.96,56.9786,56.8855,56.9693,18041.0
2023-06-29 11:25:00,61.18,61.21,61.12,61.18,22217.0,56.9693,56.9972,56.9134,56.9693,22217.0
2023-06-29 11:30:00,61.18,61.31,61.18,61.3,14113.0,56.9693,57.0903,56.9693,57.081,14113.0
2023-06-29 11:35:00,61.3,61.32,61.27,61.29,14246.0,57.081,57.0997,57.0531,57.0717,14246.0
2023-06-29 11:40:00,61.3,61.39,61.27,61.37,21657.0,57.081,57.1648,57.0531,57.1462,21657.0
2023-06-29 11:45:00,61.38,61.39,61.32,61.39,13294.0,57.1555,57.1648,57.0997,57.1648,13294.0
2023-06-29 11:50:00,61.39,61.39,61.32,61.35,11230.0,57.1648,57.1648,57.0997,57.1276,11230.0
2023-06-29 11:55:00,61.35,61.38,61.3,61.36,8940.0,57.1276,57.1555,57.081,57.1369,8940.0
2023-06-29 12:00:00,61.36,61.43,61.34,61.41,24308.0,57.1369,57.2021,57.1183,57.1835,24308.0
2023-06-29 12:05:00,61.42,61.45,61.39,61.4,24546.0,57.1928,57.2207,57.1648,57.1742,24546.0
2023-06-29 12:10:00,61.4,61.44,61.37,61.44,15038.0,57.1742,57.2114,57.1462,57.2114,15038.0
2023-06-29 12:15:00,61.45,61.5,61.43,61.48,16962.0,57.2207,57.2673,57.2021,57.2486,16962.0
2023-06-29 12:20:00,61.49,61.55,61.49,61.54,11265.0,57.258,57.3138,57.258,57.3045,11265.0
2023-06-29 12:25:00,61.54,61.57,61.52,61.55,25025.0,57.3045,57.3325,57.2859,57.3138,25025.0
2023-06-29 12:30:00,61.54,61.55,61.46,61.47,22682.0,57.3045,57.3138,57.23,57.2393,22682.0
2023-06-29 12:35:00,61.47,61.56,61.46,61.54,13247.0,57.2393,57.3231,57.23,57.3045,13247.0
2023-06-29 12:40:00,61.54,61.55,61.51,61.53,17069.0,57.3045,57.3138,57.2766,57.2952,17069.0
2023-06-29 12:45:00,61.53,61.53,61.48,61.52,13253.0,57.2952,57.2952,57.2486,57.2859,13253.0
2023-06-29 12:50:00,61.52,61.53,61.49,61.49,9639.0,57.2859,57.2952,57.258,57.258,9639.0
2023-06-29 12:55:00,61.48,61.53,61.48,61.52,15399.0,57.2486,57.2952,57.2486,57.2859,15399.0
2023-06-29 13:00:00,61.52,61.53,61.49,61.5,15015.0,57.2859,57.2952,57.258,57.2673,15015.0
2023-06-29 13:05:00,61.49,61.49,61.43,61.45,18886.0,57.258,57.258,57.2021,57.2207,18886.0
2023-06-29 13:10:00,61.46,61.49,61.44,61.47,16218.0,57.23,57.258,57.2114,57.2393,16218.0
2023-06-29 13:15:00,61.47,61.49,61.39,61.39,13276.0,57.2393,57.258,57.1648,57.1648,13276.0
2023-06-29 13:20:00,61.39,61.4,61.33,61.35,12161.0,57.1648,57.1742,57.109,57.1276,12161.0
2023-06-29 13:25:00,61.34,61.42,61.33,61.42,9694.0,57.1183,57.1928,57.109,57.1928,9694.0
2023-06-29 13:30:00,61.42,61.43,61.39,61.4,23648.0,57.1928,57.2021,57.1648,57.1742,23648.0
2023-06-29 13:35:00,61.41,61.41,61.36,61.4,37229.0,57.1835,57.1835,57.1369,57.1742,37229.0
2023-06-29 13:40:00,61.4,61.46,61.39,61.41,16212.0,57.1742,57.23,57.1648,57.1835,16212.0
2023-06-29 13:45:00,61.4,61.42,61.38,61.41,9784.0,57.1742,57.1928,57.1555,57.1835,9784.0
2023-06-29 13:50:00,61.42,61.42,61.36,61.36,23431.0,57.1928,57.1928,57.1369,57.1369,23431.0
2023-06-29 13:55:00,61.36,61.36,61.26,61.27,16205.0,57.1369,57.1369,57.0438,57.0531,16205.0
2023-06-29 14:00:00,61.27,61.3,61.2,61.25,17182.0,57.0531,57.081,56.9879,57.0345,17182.0
2023-06-29 14:05:00,61.25,61.25,61.19,61.22,17951.0,57.0345,57.0345,56.9786,57.0065,17951.0
2023-06-29 14:10:00,61.22,61.27,61.21,61.24,10445.0,57.0065,57.0531,56.9972,57.0252,10445.0
2023-06-29 14:15:00,61.24,61.32,61.24,61.32,13727.0,57.0252,57.0997,57.0252,57.0997,13727.0
2023-06-29 14:20:00,61.32,61.34,61.28,61.28,12607.0,57.0997,57.1183,57.0624,57.0624,12607.0
2023-06-29 14:25:00,61.28,61.31,61.26,61.27,7658.0,57.0624,57.0903,57.0438,57.0531,7658.0
2023-06-29 14:30:00,61.27,61.31,61.26,61.27,9024.0,57.0531,57.0903,57.0438,57.0531,9024.0
2023-06-29 14:35:00,61.29,61.34,61.29,61.3,10526.0,57.0717,57.1183,57.0717,57.081,10526.0
2023-06-29 14:40:00,61.3,61.34,61.29,61.32,25179.0,57.081,57.1183,57.0717,57.0997,25179.0
2023-06-29 14:45:00,61.33,61.39,61.33,61.36,32046.0,57.109,57.1648,57.109,57.1369,32046.0
2023-06-29 14:50:00,61.35,61.39,61.3,61.39,24514.0,57.1276,57.1648,57.081,57.1648,24514.0
2023-06-29 14:55:00,61.38,61.4,61.37,61.39,6616.0,57.1555,57.1742,57.1462,57.1648,6616.0
2023-06-29 15:00:00,61.39,61.4,61.36,61.39,9743.0,57.1648,57.1742,57.1369,57.1648,9743.0
2023-06-29 15:05:00,61.4,61.43,61.36,61.42,11939.0,57.1742,57.2021,57.1369,57.1928,11939.0
2023-06-29 15:10:00,61.42,61.45,61.39,61.44,18943.0,57.1928,57.2207,57.1648,57.2114,18943.0
2023-06-29 15:15:00,61.45,61.47,61.43,61.45,16297.0,57.2207,57.2393,57.2021,57.2207,16297.0
2023-06-29 15:20:00,61.45,61.48,61.43,61.46,12424.0,57.2207,57.2486,57.2021,57.23,12424.0
2023-06-29 15:25:00,61.46,61.47,61.41,61.43,16485.0,57.23,57.2393,57.1835,57.2021,16485.0
2023-06-29 15:30:00,61.43,61.46,61.41,61.41,19856.0,57.2021,57.23,57.1835,57.1835,19856.0
2023-06-29 15:35:00,61.42,61.43,61.29,61.3,37480.0,57.1928,57.2021,57.0717,57.081,37480.0
2023-06-29 15:40:00,61.29,61.3,61.23,61.25,44203.0,57.0717,57.081,57.0159,57.0345,44203.0
2023-06-29 15:45:00,61.24,61.25,61.12,61.13,69032.0,57.0252,57.0345,56.9134,56.9227,69032.0
2023-06-29 15:50:00,61.13,61.29,61.12,61.23,93567.0,56.9227,57.0717,56.9134,57.0159,93567.0
2023-06-29 15:55:00,61.24,61.3,61.23,61.29,157550.0,57.0252,57.081,57.0159,57.0717,157550.0
2023-06-30 09:30:00,61.36,61.64,61.26,61.56,75124.0,57.1369,57.3976,57.0438,57.3231,75124.0
2023-06-30 09:35:00,61.55,61.69,61.54,61.59,13767.0,57.3138,57.4442,57.3045,57.3511,13767.0
2023-06-30 09:40:00,61.53,61.62,61.53,61.6,14883.0,57.2952,57.379,57.2952,57.3604,14883.0
2023-06-30 09:45:00,61.61,61.61,61.42,61.51,34273.0,57.3697,57.3697,57.1928,57.2766,34273.0
2023-06-30 09:50:00,61.52,61.66,61.52,61.61,23267.0,57.2859,57.4163,57.2859,57.3697,23267.0
2023-06-30 09:55:00,61.62,61.71,61.55,61.56,12326.0,57.379,57.4628,57.3138,57.3231,12326.0
2023-06-30 10:00:00,61.57,61.59,61.5,61.54,13480.0,57.3325,57.3511,57.2673,57.3045,13480.0
2023-06-30 10:05:00,61.54,61.61,61.46,61.6,20939.0,57.3045,57.3697,57.23,57.3604,20939.0
2023-06-30 10:10:00,61.59,61.61,61.48,61.49,13616.0,57.3511,57.3697,57.2486,57.258,13616.0
2023-06-30 10:15:00,61.48,61.57,61.47,61.48,25885.0,57.2486,57.3325,57.2393,57.2486,25885.0
2023-06-30 10:20:00,61.49,61.5,61.37,61.37,13300.0,57.258,57.2673,57.1462,57.1462,13300.0
2023-06-30 10:25:00,61.37,61.4,61.33,61.35,18663.0,57.1462,57.1742,57.109,57.1276,18663.0
2023-06-30 10:30:00,61.35,61.48,61.34,61.42,61053.0,57.1276,57.2486,57.1183,57.1928,61053.0
2023-06-30 10:35:00,61.43,61.43,61.32,61.34,18993.0,57.2021,57.2021,57.0997,57.1183,18993.0
2023-06-30 10:40:00,61.33,61.42,61.33,61.42,13723.0,57.109,57.1928,57.109,57.1928,13723.0
2023-06-30 10:45:00,61.42,61.43,61.37,61.39,21465.0,57.1928,57.2021,57.1462,57.1648,21465.0
2023-06-30 10:50:00,61.38,61.48,61.38,61.46,18067.0,57.1555,57.2486,57.1555,57.23,18067.0
2023-06-30 10:55:00,61.45,61.47,61.41,61.45,16071.0,57.2207,57.2393,57.1835,57.2207,16071.0
2023-06-30 11:00:00,61.45,61.5,61.43,61.43,15808.0,57.2207,57.2673,57.2021,57.2021,15808.0
2023-06-30 11:05:00,61.43,61.44,61.35,61.36,17671.0,57.2021,57.2114,57.1276,57.1369,17671.0
2023-06-30 11:10:00,61.36,61.41,61.36,61.36,20798.0,57.1369,57.1835,57.1369,57.1369,20798.0
2023-06-30 11:15:00,61.35,61.42,61.35,61.41,10511.0,57.1276,57.1928,57.1276,57.1835,10511.0
2023-06-30 11:20:00,61.39,61.49,61.35,61.38,29041.0,57.1648,57.258,57.1276,57.1555,29041.0
2023-06-30 11:25:00,61.38,61.51,61.37,61.5,20981.0,57.1555,57.2766,57.1462,57.2673,20981.0
2023-06-30 11:30:00,61.49,61.5,61.38,61.38,33281.0,57.258,57.2673,57.1555,57.1555,33281.0
2023-06-30 11:35:00,61.37,61.41,61.35,61.41,8916.0,57.1462,57.1835,57.1276,57.1835,8916.0
2023-06-30 11:40:00,61.42,61.48,61.42,61.47,6481.0,57.1928,57.2486,57.1928,57.2393,6481.0
2023-06-30 11:45:00,61.48,61.52,61.46,61.47,10419.0,57.2486,57.2859,57.23,57.2393,10419.0
2023-06-30 11:50:00,61.48,61.49,61.44,61.45,6204.0,57.2486,57.258,57.2114,57.2207,6204.0
2023-06-30 11:55:00,61.45,61.52,61.42,61.5,16449.0,57.2207,57.2859,57.1928,57.2673,16449.0
2023-06-30 12:00:00,61.51,61.55,61.45,61.45,6633.0,57.2766,57.3138,57.2207,57.2207,6633.0
2023-06-30 12:05:00,61.45,61.45,61.4,61.41,10927.0,57.2207,57.2207,57.1742,57.1835,10927.0
2023-06-30 12:10:00,61.41,61.49,61.41,61.48,9033.0,57.1835,57.258,57.1835,57.2486,9033.0
2023-06-30 12:15:00,61.48,61.54,61.47,61.52,7302.0,57.2486,57.3045,57.2393,57.2859,7302.0
2023-06-30 12:20:00,61.52,61.57,61.51,61.57,5652.0,57.2859,57.3325,57.2766,57.3325,5652.0
2023-06-30 12:25:00,61.58,61.62,61.57,61.62,5214.0,57.3418,57.379,57.3325,57.379,5214.0
2023-06-30 12:30:00,61.62,61.64,61.61,61.61,9871.0,57.379,57.3976,57.3697,57.3697,9871.0
2023-06-30 12:35:00,61.61,61.61,61.55,61.59,10678.0,57.3697,57.3697,57.3138,57.3511,10678.0
2023-06-30 12:40:00,61.6,61.63,61.59,61.61,8442.0,57.3604,57.3883,57.3511,57.3697,8442.0
2023-06-30 12:45:00,61.59,61.65,61.58,61.64,10067.0,57.3511,57.4069,57.3418,57.3976,10067.0
2023-06-30 12:50:00,61.64,61.67,61.62,61.66,9168.0,57.3976,57.4256,57.379,57.4163,9168.0
2023-06-30 12:55:00,61.66,61.68,61.61,61.63,11243.0,57.4163,57.4349,57.3697,57.3883,11243.0
2023-06-30 13:00:00,61.63,61.73,61.62,61.73,11732.0,57.3883,57.4814,57.379,57.4814,11732.0
2023-06-30 13:05:00,61.73,61.74,61.7,61.7,5305.0,57.4814,57.4908,57.4535,57.4535,5305.0
2023-06-30 13:10:00,61.68,61.73,61.67,61.68,5944.0,57.4349,57.4814,57.4256,57.4349,5944.0
2023-06-30 13:15:00,61.68,61.74,61.66,61.72,9078.0,57.4349,57.4908,57.4163,57.4721,9078.0
2023-06-30 13:20:00,61.72,61.77,61.72,61.75,10730.0,57.4721,57.5187,57.4721,57.5001,10730.0
2023-06-30 13:25:00,61.74,61.79,61.74,61.78,4100.0,57.4908,57.5373,57.4908,57.528,4100.0
2023-06-30 13:30:00,61.77,61.8,61.76,61.79,12327.0,57.5187,57.5466,57.5094,57.5373,12327.0
2023-06-30 13:35:00,61.79,61.81,61.74,61.74,15601.0,57.5373,57.5559,57.4908,57.4908,15601.0
2023-06-30 13:40:00,61.73,61.75,61.71,61.73,10952.0,57.4814,57.5001,57.4628,57.4814,10952.0
2023-06-30 13:45:00,61.74,61.75,61.74,61.75,16037.0,57.4908,57.5001,57.4908,57.5001,16037.0
2023-06-30 13:50:00,61.74,61.75,61.73,61.74,7698.0,57.4908,57.5001,57.4814,57.4908,7698.0
2023-06-30 13:55:00,61.74,61.74,61.7,61.72,5987.0,57.4908,57.4908,57.4535,57.4721,5987.0
2023-06-30 14:00:00,61.72,61.75,61.72,61.75,10860.0,57.4721,57.5001,57.4721,57.5001,10860.0
2023-06-30 14:05:00,61.74,61.83,61.74,61.83,12691.0,57.4908,57.5746,57.4908,57.5746,12691.0
2023-06-30 14:10:00,61.83,61.85,61.81,61.85,17001.0,57.5746,57.5932,57.5559,57.5932,17001.0
2023-06-30 14:15:00,61.85,61.89,61.83,61.84,19185.0,57.5932,57.6304,57.5746,57.5839,19185.0
2023-06-30 14:20:00,61.84,61.88,61.83,61.87,12414.0,57.5839,57.6211,57.5746,57.6118,12414.0
2023-06-30 14:25:00,61.87,61.97,61.87,61.97,12070.0,57.6118,57.7049,57.6118,57.7049,12070.0
2023-06-30 14:30:00,61.96,62.02,61.96,62.01,22759.0,57.6956,57.7515,57.6956,57.7422,22759.0
2023-06-30 14:35:00,62.0,62.05,62.0,62.04,13357.0,57.7329,57.7794,57.7329,57.7701,13357.0
2023-06-30 14:40:00,62.04,62.05,62.0,62.02,15741.0,57.7701,57.7794,57.7329,57.7515,15741.0
2023-06-30 14:45:00,62.02,62.04,61.98,62.0,12756.0,57.7515,57.7701,57.7142,57.7329,12756.0
2023-06-30 14:50:00,62.01,62.02,61.98,62.02,16797.0,57.7422,57.7515,57.7142,57.7515,16797.0
2023-06-30 14:55:00,62.03,62.06,62.01,62.06,8665.0,57.7608,57.7887,57.7422,57.7887,8665.0
2023-06-30 15:00:00,62.06,62.07,62.03,62.07,11839.0,57.7887,57.798,57.7608,57.798,11839.0
2023-06-30 15:05:00,62.06,62.08,62.03,62.04,10203.0,57.7887,57.8074,57.7608,57.7701,10203.0
2023-06-30 15:10:00,62.04,62.06,62.03,62.04,14388.0,57.7701,57.7887,57.7608,57.7701,14388.0
2023-06-30 15:15:00,62.05,62.11,62.04,62.07,33095.0,57.7794,57.8353,57.7701,57.798,33095.0
2023-06-30 15:20:00,62.08,62.09,62.03,62.07,18394.0,57.8074,57.8167,57.7608,57.798,18394.0
2023-06-30 15:25:00,62.07,62.15,62.06,62.13,30204.0,57.798,57.8725,57.7887,57.8539,30204.0
2023-06-30 15:30:00,62.13,62.19,62.12,62.18,53120.0,57.8539,57.9098,57.8446,57.9005,53120.0
2023-06-30 15:35:00,62.19,62.21,62.15,62.18,52638.0,57.9098,57.9284,57.8725,57.9005,52638.0
2023-06-30 15:40:00,62.18,62.2,62.17,62.19,31300.0,57.9005,57.9191,57.8912,57.9098,31300.0
2023-06-30 15:45:00,62.19,62.21,62.18,62.2,42482.0,57.9098,57.9284,57.9005,57.9191,42482.0
2023-06-30 15:50:00,62.2,62.26,62.15,62.23,153171.0,57.9191,57.975,57.8725,57.947,153171.0
2023-06-30 15:55:00,62.22,62.24,62.16,62.16,198306.0,57.9377,57.9563,57.8818,57.8818,198306.0
2023-07-03 09:30:00,62.13,62.38,62.0,62.36,69944.0,57.8539,58.0867,57.7329,58.0681,69944.0
2023-07-03 09:35:00,62.36,62.44,62.31,62.38,28238.0,58.0681,58.1426,58.0215,58.0867,28238.0
2023-07-03 09:40:00,62.37,62.54,62.27,62.52,16449.0,58.0774,58.2357,57.9843,58.2171,16449.0
2023-07-03 09:45:00,62.53,62.62,62.5,62.6,55665.0,58.2264,58.3102,58.1984,58.2916,55665.0
2023-07-03 09:50:00,62.61,62.64,62.53,62.63,23489.0,58.3009,58.3288,58.2264,58.3195,23489.0
2023-07-03 09:55:00,62.68,62.83,62.64,62.65,18318.0,58.3661,58.5057,58.3288,58.3381,18318.0
2023-07-03 10:00:00,62.62,62.7,62.53,62.7,18229.0,58.3102,58.3847,58.2264,58.3847,18229.0
2023-07-03 10:05:00,62.72,62.76,62.64,62.66,11708.0,58.4033,58.4406,58.3288,58.3474,11708.0
2023-07-03 10:10:00,62.65,62.67,62.59,62.62,7751.0,58.3381,58.3567,58.2823,58.3102,7751.0
2023-07-03 10:15:00,62.63,62.7,62.62,62.64,11642.0,58.3195,58.3847,58.3102,58.3288,11642.0
2023-07-03 10:20:00,62.64,62.69,62.62,62.63,17196.0,58.3288,58.3754,58.3102,58.3195,17196.0
2023-07-03 10:25:00,62.62,62.64,62.57,62.63,26772.0,58.3102,58.3288,58.2636,58.3195,26772.0
2023-07-03 10:30:00,62.64,62.73,62.61,62.69,10580.0,58.3288,58.4126,58.3009,58.3754,10580.0
2023-07-03 10:35:00,62.69,62.72,62.64,62.72,11837.0,58.3754,58.4033,58.3288,58.4033,11837.0
2023-07-03 10:40:00,62.72,62.84,62.72,62.74,15899.0,58.4033,58.515,58.4033,58.4219,15899.0
2023-07-03 10:45:00,62.73,62.81,62.71,62.79,20655.0,58.4126,58.4871,58.394,58.4685,20655.0
2023-07-03 10:50:00,62.77,62.77,62.59,62.59,7542.0,58.4499,58.4499,58.2823,58.2823,7542.0
2023-07-03 10:55:00,62.59,62.59,62.53,62.54,15118.0,58.2823,58.2823,58.2264,58.2357,15118.0
2023-07-03 11:00:00,62.53,62.69,62.51,62.68,15682.0,58.2264,58.3754,58.2078,58.3661,15682.0
2023-07-03 11:05:00,62.68,62.7,62.63,62.64,12051.0,58.3661,58.3847,58.3195,58.3288,12051.0
2023-07-03 11:10:00,62.64,62.64,62.56,62.62,10644.0,58.3288,58.3288,58.2543,58.3102,10644.0
2023-07-03 11:15:00,62.63,62.64,62.56,62.61,11521.0,58.3195,58.3288,58.2543,58.3009,11521.0
2023-07-03 11:20:00,62.6,62.63,62.58,62.61,9640.0,58.2916,58.3195,58.2729,58.3009,9640.0
2023-07-03 11:25:00,62.63,62.73,62.62,62.7,13658.0,58.3195,58.4126,58.3102,58.3847,13658.0
2023-07-03 11:30:00,62.7,62.72,62.67,62.68,14956.0,58.3847,58.4033,58.3567,58.3661,14956.0
2023-07-03 11:35:00,62.69,62.79,62.69,62.78,11887.0,58.3754,58.4685,58.3754,58.4592,11887.0
2023-07-03 11:40:00,62.78,62.8,62.74,62.76,7020.0,58.4592,58.4778,58.4219,58.4406,7020.0
2023-07-03 11:45:00,62.76,62.78,62.72,62.72,17480.0,58.4406,58.4592,58.4033,58.4033,17480.0
2023-07-03 11:50:00,62.71,62.72,62.65,62.66,10974.0,58.394,58.4033,58.3381,58.3474,10974.0
2023-07-03 11:55:00,62.67,62.72,62.67,62.69,11942.0,58.3567,58.4033,58.3567,58.3754,11942.0
2023-07-03 12:00:00,62.69,62.74,62.68,62.69,10167.0,58.3754,58.4219,58.3661,58.3754,10167.0
2023-07-03 12:05:00,62.68,62.76,62.66,62.76,18084.0,58.3661,58.4406,58.3474,58.4406,18084.0
2023-07-03 12:10:00,62.76,62.76,62.69,62.69,8598.0,58.4406,58.4406,58.3754,58.3754,8598.0
2023-07-03 12:15:00,62.7,62.73,62.68,62.68,27231.0,58.3847,58.4126,58.3661,58.3661,27231.0
2023-07-03 12:20:00,62.63,62.76,62.62,62.76,32651.0,58.3195,58.4406,58.3102,58.4406,32651.0
2023-07-03 12:25:00,62.76,62.77,62.7,62.77,44362.0,58.4406,58.4499,58.3847,58.4499,44362.0
2023-07-03 12:30:00,62.76,62.77,62.73,62.75,28162.0,58.4406,58.4499,58.4126,58.4312,28162.0
2023-07-03 12:35:00,62.75,62.79,62.74,62.76,20316.0,58.4312,58.4685,58.4219,58.4406,20316.0
2023-07-03 12:40:00,62.75,62.79,62.73,62.78,45850.0,58.4312,58.4685,58.4126,58.4592,45850.0
2023-07-03 12:45:00,62.75,62.81,62.74,62.81,24507.0,58.4312,58.4871,58.4219,58.4871,24507.0
2023-07-03 12:50:00,62.82,62.97,62.82,62.97,25894.0,58.4964,58.6361,58.4964,58.6361,25894.0
2023-07-03 12:55:00,62.97,63.02,62.96,62.99,65925.0,58.6361,58.6827,58.6268,58.6547,65925.0
2023-07-05 09:30:00,62.86,62.99,62.64,62.9,51610.0,58.5337,58.6547,58.3288,58.5709,51610.0
2023-07-05 09:35:00,62.92,63.11,62.92,63.02,36211.0,58.5895,58.7665,58.5895,58.6827,36211.0
2023-07-05 09:40:00,63.01,63.01,62.72,62.84,93274.0,58.6733,58.6733,58.4033,58.515,93274.0
2023-07-05 09:45:00,62.84,62.92,62.74,62.9,46511.0,58.515,58.5895,58.4219,58.5709,46511.0
2023-07-05 09:50:00,62.9,63.04,62.85,62.86,54599.0,58.5709,58.7013,58.5244,58.5337,54599.0
2023-07-05 09:55:00,62.85,63.1,62.82,63.1,33452.0,58.5244,58.7572,58.4964,58.7572,33452.0
2023-07-05 10:00:00,63.09,63.15,62.95,63.09,27984.0,58.7478,58.8037,58.6175,58.7478,27984.0
2023-07-05 10:05:00,63.1,63.17,63.05,63.1,28126.0,58.7572,58.8223,58.7106,58.7572,28126.0
2023-07-05 10:10:00,63.1,63.23,63.08,63.19,38674.0,58.7572,58.8782,58.7385,58.841,38674.0
2023-07-05 10:15:00,63.19,63.19,63.01,63.11,25717.0,58.841,58.841,58.6733,58.7665,25717.0
2023-07-05 10:20:00,63.1,63.12,63.05,63.05,18975.0,58.7572,58.7758,58.7106,58.7106,18975.0
2023-07-05 10:25:00,63.06,63.09,62.89,62.97,21172.0,58.7199,58.7478,58.5616,58.6361,21172.0
2023-07-05 10:30:00,62.98,63.08,62.89,63.07,18913.0,58.6454,58.7385,58.5616,58.7292,18913.0
2023-07-05 10:35:00,63.08,63.11,63.0,63.1,17199.0,58.7385,58.7665,58.664,58.7572,17199.0
2023-07-05 10:40:00,63.1,63.15,63.07,63.12,23717.0,58.7572,58.8037,58.7292,58.7758,23717.0
2023-07-05 10:45:00,63.13,63.2,63.13,63.17,26417.0,58.7851,58.8503,58.7851,58.8223,26417.0
2023-07-05 10:50:00,63.17,63.37,63.16,63.35,28194.0,58.8223,59.0086,58.813,58.9899,28194.0
2023-07-05 10:55:00,63.35,63.41,63.28,63.29,23437.0,58.9899,59.0458,58.9248,58.9341,23437.0
2023-07-05 11:00:00,63.29,63.47,63.29,63.46,24649.0,58.9341,59.1017,58.9341,59.0924,24649.0
2023-07-05 11:05:00,63.47,63.49,63.41,63.46,24865.0,59.1017,59.1203,59.0458,59.0924,24865.0
2023-07-05 11:10:00,63.46,63.46,63.36,63.44,30157.0,59.0924,59.0924,58.9993,59.0737,30157.0
2023-07-05 11:15:00,63.45,63.47,63.41,63.46,24646.0,59.0831,59.1017,59.0458,59.0924,24646.0
2023-07-05 11:20:00,63.47,63.61,63.47,63.61,35185.0,59.1017,59.232,59.1017,59.232,35185.0
2023-07-05 11:25:00,63.62,63.67,63.57,63.58,30705.0,59.2414,59.2879,59.1948,59.2041,30705.0
2023-07-05 11:30:00,63.59,63.69,63.59,63.69,24786.0,59.2134,59.3065,59.2134,59.3065,24786.0
2023-07-05 11:35:00,63.69,63.76,63.69,63.74,23884.0,59.3065,59.3717,59.3065,59.3531,23884.0
2023-07-05 11:40:00,63.74,63.81,63.7,63.74,32459.0,59.3531,59.4183,59.3159,59.3531,32459.0
2023-07-05 11:45:00,63.74,63.76,63.65,63.68,33129.0,59.3531,59.3717,59.2693,59.2972,33129.0
2023-07-05 11:50:00,63.67,63.75,63.67,63.74,18137.0,59.2879,59.3624,59.2879,59.3531,18137.0
2023-07-05 11:55:00,63.74,63.78,63.7,63.78,19636.0,59.3531,59.3903,59.3159,59.3903,19636.0
2023-07-05 12:00:00,63.78,63.8,63.69,63.69,29817.0,59.3903,59.409,59.3065,59.3065,29817.0
2023-07-05 12:05:00,63.69,63.83,63.68,63.81,24070.0,59.3065,59.4369,59.2972,59.4183,24070.0
2023-07-05 12:10:00,63.81,63.81,63.67,63.69,23278.0,59.4183,59.4183,59.2879,59.3065,23278.0
2023-07-05 12:15:00,63.69,63.69,63.59,63.59,34174.0,59.3065,59.3065,59.2134,59.2134,34174.0
2023-07-05 12:20:00,63.6,63.69,63.6,63.65,23782.0,59.2227,59.3065,59.2227,59.2693,23782.0
2023-07-05 12:25:00,63.65,63.65,63.5,63.51,25378.0,59.2693,59.2693,59.1296,59.1389,25378.0
2023-07-05 12:30:00,63.52,63.63,63.51,63.6,26273.0,59.1482,59.2507,59.1389,59.2227,26273.0
2023-07-05 12:35:00,63.6,63.64,63.57,63.63,29814.0,59.2227,59.26,59.1948,59.2507,29814.0
2023-07-05 12:40:00,63.63,63.63,63.55,63.59,26911.0,59.2507,59.2507,59.1762,59.2134,26911.0
2023-07-05 12:45:00,63.58,63.61,63.56,63.6,19781.0,59.2041,59.232,59.1855,59.2227,19781.0
2023-07-05 12:50:00,63.61,63.61,63.55,63.55,22378.0,59.232,59.232,59.1762,59.1762,22378.0
2023-07-05 12:55:00,63.55,63.59,63.54,63.57,18823.0,59.1762,59.2134,59.1669,59.1948,18823.0
2023-07-05 13:00:00,63.57,63.67,63.56,63.66,31313.0,59.1948,59.2879,59.1855,59.2786,31313.0
2023-07-05 13:05:00,63.67,63.7,63.58,63.58,28943.0,59.2879,59.3159,59.2041,59.2041,28943.0
2023-07-05 13:10:00,63.57,63.62,63.56,63.59,17693.0,59.1948,59.2414,59.1855,59.2134,17693.0
2023-07-05 13:15:00,63.59,63.72,63.58,63.72,17177.0,59.2134,59.3345,59.2041,59.3345,17177.0
2023-07-05 13:20:00,63.72,63.77,63.71,63.74,20354.0,59.3345,59.381,59.3252,59.3531,20354.0
2023-07-05 13:25:00,63.74,63.75,63.71,63.71,24596.0,59.3531,59.3624,59.3252,59.3252,24596.0
2023-07-05 13:30:00,63.73,63.77,63.73,63.75,16965.0,59.3438,59.381,59.3438,59.3624,16965.0
2023-07-05 13:35:00,63.76,63.8,63.75,63.75,22358.0,59.3717,59.409,59.3624,59.3624,22358.0
2023-07-05 13:40:00,63.74,63.81,63.73,63.8,16698.0,59.3531,59.4183,59.3438,59.409,16698.0
2023-07-05 13:45:00,63.8,63.82,63.75,63.76,25630.0,59.409,59.4276,59.3624,59.3717,25630.0
2023-07-05 13:50:00,63.76,63.81,63.75,63.77,15641.0,59.3717,59.4183,59.3624,59.381,15641.0
2023-07-05 13:55:00,63.78,63.8,63.63,63.64,11914.0,59.3903,59.409,59.2507,59.26,11914.0
2023-07-05 14:00:00,63.6,63.74,63.57,63.73,33326.0,59.2227,59.3531,59.1948,59.3438,33326.0
2023-07-05 14:05:00,63.74,63.77,63.7,63.77,22314.0,59.3531,59.381,59.3159,59.381,22314.0
2023-07-05 14:10:00,63.76,63.8,63.71,63.8,15108.0,59.3717,59.409,59.3252,59.409,15108.0
2023-07-05 14:15:00,63.79,63.8,63.7,63.79,29046.0,59.3997,59.409,59.3159,59.3997,29046.0
2023-07-05 14:20:00,63.79,63.79,63.71,63.72,24688.0,59.3997,59.3997,59.3252,59.3345,24688.0
2023-07-05 14:25:00,63.73,63.75,63.73,63.74,9562.0,59.3438,59.3624,59.3438,59.3531,9562.0
2023-07-05 14:30:00,63.74,63.76,63.69,63.72,18486.0,59.3531,59.3717,59.3065,59.3345,18486.0
2023-07-05 14:35:00,63.72,63.77,63.72,63.77,20995.0,59.3345,59.381,59.3345,59.381,20995.0
2023-07-05 14:40:00,63.77,63.84,63.77,63.83,17977.0,59.381,59.4462,59.381,59.4369,17977.0
2023-07-05 14:45:00,63.84,63.84,63.77,63.8,15560.0,59.4462,59.4462,59.381,59.409,15560.0
2023-07-05 14:50:00,63.8,63.88,63.78,63.87,24920.0,59.409,59.4835,59.3903,59.4742,24920.0
2023-07-05 14:55:00,63.87,63.97,63.87,63.95,23653.0,59.4742,59.5673,59.4742,59.5486,23653.0
2023-07-05 15:00:00,63.95,63.97,63.9,63.94,21318.0,59.5486,59.5673,59.5021,59.5393,21318.0
2023-07-05 15:05:00,63.94,63.96,63.91,63.95,21637.0,59.5393,59.558,59.5114,59.5486,21637.0
2023-07-05 15:10:00,63.95,63.96,63.91,63.92,21482.0,59.5486,59.558,59.5114,59.5207,21482.0
2023-07-05 15:15:00,63.93,63.96,63.9,63.93,25331.0,59.53,59.558,59.5021,59.53,25331.0
2023-07-05 15:20:00,63.93,63.93,63.76,63.76,25535.0,59.53,59.53,59.3717,59.3717,25535.0
2023-07-05 15:25:00,63.77,63.8,63.74,63.77,33141.0,59.381,59.409,59.3531,59.381,33141.0
2023-07-05 15:30:00,63.77,63.77,63.6,63.61,47250.0,59.381,59.381,59.2227,59.232,47250.0
2023-07-05 15:35:00,63.61,63.64,63.57,63.62,49981.0,59.232,59.26,59.1948,59.2414,49981.0
2023-07-05 15:40:00,63.62,63.67,63.58,63.65,77868.0,59.2414,59.2879,59.2041,59.2693,77868.0
2023-07-05 15:45:00,63.65,63.7,63.63,63.7,119186.0,59.2693,59.3159,59.2507,59.3159,119186.0
2023-07-05 15:50:00,63.69,63.77,63.64,63.72,213535.0,59.3065,59.381,59.26,59.3345,213535.0
2023-07-05 15:55:00,63.72,63.86,63.71,63.8,306763.0,59.3345,59.4648,59.3252,59.409,306763.0
2023-07-06 09:30:00,63.38,63.43,63.03,63.1,65593.0,59.0179,59.0644,58.692,58.7572,65593.0
2023-07-06 09:35:00,63.04,63.06,62.74,62.88,24296.0,58.7013,58.7199,58.4219,58.5523,24296.0
2023-07-06 09:40:00,62.91,63.14,62.88,63.09,32098.0,58.5802,58.7944,58.5523,58.7478,32098.0
2023-07-06 09:45:00,63.11,63.16,62.91,63.02,34634.0,58.7665,58.813,58.5802,58.6827,34634.0
2023-07-06 09:50:00,63.04,63.42,63.0,63.27,26576.0,58.7013,59.0551,58.664,58.9154,26576.0
2023-07-06 09:55:00,63.29,63.33,63.13,63.18,22894.0,58.9341,58.9713,58.7851,58.8316,22894.0
2023-07-06 10:00:00,63.15,63.3,63.08,63.29,30137.0,58.8037,58.9434,58.7385,58.9341,30137.0
2023-07-06 10:05:00,63.31,63.37,63.18,63.18,35527.0,58.9527,59.0086,58.8316,58.8316,35527.0
2023-07-06 10:10:00,63.18,63.26,63.09,63.14,31841.0,58.8316,58.9061,58.7478,58.7944,31841.0
2023-07-06 10:15:00,63.12,63.14,63.02,63.07,22806.0,58.7758,58.7944,58.6827,58.7292,22806.0
2023-07-06 10:20:00,63.08,63.16,63.03,63.12,23464.0,58.7385,58.813,58.692,58.7758,23464.0
2023-07-06 10:25:00,63.11,63.17,63.08,63.13,19413.0,58.7665,58.8223,58.7385,58.7851,19413.0
2023-07-06 10:30:00,63.14,63.31,63.1,63.3,36113.0,58.7944,58.9527,58.7572,58.9434,36113.0
2023-07-06 10:35:00,63.3,63.31,63.18,63.22,23428.0,58.9434,58.9527,58.8316,58.8689,23428.0
2023-07-06 10:40:00,63.21,63.25,63.17,63.23,16164.0,58.8596,58.8968,58.8223,58.8782,16164.0
2023-07-06 10:45:00,63.22,63.39,63.21,63.35,19627.0,58.8689,59.0272,58.8596,58.9899,19627.0
2023-07-06 10:50:00,63.37,63.5,63.35,63.5,31857.0,59.0086,59.1296,58.9899,59.1296,31857.0
2023-07-06 10:55:00,63.5,63.54,63.47,63.5,18973.0,59.1296,59.1669,59.1017,59.1296,18973.0
2023-07-06 11:00:00,63.5,63.5,63.41,63.47,19718.0,59.1296,59.1296,59.0458,59.1017,19718.0
2023-07-06 11:05:00,63.45,63.59,63.44,63.59,57175.0,59.0831,59.2134,59.0737,59.2134,57175.0
2023-07-06 11:10:00,63.59,63.65,63.52,63.65,26900.0,59.2134,59.2693,59.1482,59.2693,26900.0
2023-07-06 11:15:00,63.65,63.67,63.56,63.56,12326.0,59.2693,59.2879,59.1855,59.1855,12326.0
2023-07-06 11:20:00,63.57,63.61,63.52,63.6,19939.0,59.1948,59.232,59.1482,59.2227,19939.0
2023-07-06 11:25:00,63.61,63.69,63.61,63.67,19252.0,59.232,59.3065,59.232,59.2879,19252.0
2023-07-06 11:30:00,63.68,63.7,63.63,63.66,35115.0,59.2972,59.3159,59.2507,59.2786,35115.0
2023-07-06 11:35:00,63.67,63.7,63.61,63.62,47567.0,59.2879,59.3159,59.232,59.2414,47567.0
2023-07-06 11:40:00,63.62,63.75,63.62,63.72,19623.0,59.2414,59.3624,59.2414,59.3345,19623.0
2023-07-06 11:45:00,63.73,63.83,63.72,63.82,50095.0,59.3438,59.4369,59.3345,59.4276,50095.0
2023-07-06 11:50:00,63.81,63.87,63.81,63.87,35131.0,59.4183,59.4742,59.4183,59.4742,35131.0
2023-07-06 11:55:00,63.87,63.93,63.86,63.87,21132.0,59.4742,59.53,59.4648,59.4742,21132.0
2023-07-06 12:00:00,63.88,63.92,63.79,63.82,136481.0,59.4835,59.5207,59.3997,59.4276,136481.0
2023-07-06 12:05:00,63.82,63.89,63.74,63.88,28890.0,59.4276,59.4928,59.3531,59.4835,28890.0
2023-07-06 12:10:00,63.88,63.97,63.88,63.95,33854.0,59.4835,59.5673,59.4835,59.5486,33854.0
2023-07-06 12:15:00,63.95,63.97,63.88,63.89,25245.0,59.5486,59.5673,59.4835,59.4928,25245.0
2023-07-06 12:20:00,63.89,63.98,63.88,63.98,58009.0,59.4928,59.5766,59.4835,59.5766,58009.0
2023-07-06 12:25:00,63.97,64.03,63.97,64.0,40222.0,59.5673,59.6231,59.5673,59.5952,40222.0
2023-07-06 12:30:00,64.0,64.01,63.93,63.94,45682.0,59.5952,59.6045,59.53,59.5393,45682.0
2023-07-06 12:35:00,63.95,63.96,63.86,63.87,31137.0,59.5486,59.558,59.4648,59.4742,31137.0
2023-07-06 12:40:00,63.87,63.88,63.81,63.82,36131.0,59.4742,59.4835,59.4183,59.4276,36131.0
2023-07-06 12:45:00,63.81,63.88,63.77,63.88,34143.0,59.4183,59.4835,59.381,59.4835,34143.0
2023-07-06 12:50:00,63.89,63.93,63.85,63.86,24001.0,59.4928,59.53,59.4555,59.4648,24001.0
2023-07-06 12:55:00,63.85,63.87,63.81,63.84,26750.0,59.4555,59.4742,59.4183,59.4462,26750.0
2023-07-06 13:00:00,63.83,63.87,63.81,63.87,52282.0,59.4369,59.4742,59.4183,59.4742,52282.0
2023-07-06 13:05:00,63.87,63.91,63.85,63.88,19480.0,59.4742,59.5114,59.4555,59.4835,19480.0
2023-07-06 13:10:00,63.88,63.91,63.87,63.91,29462.0,59.4835,59.5114,59.4742,59.5114,29462.0
2023-07-06 13:15:00,63.91,63.91,63.86,63.86,18615.0,59.5114,59.5114,59.4648,59.4648,18615.0
2023-07-06 13:20:00,63.85,63.88,63.84,63.86,21221.0,59.4555,59.4835,59.4462,59.4648,21221.0
2023-07-06 13:25:00,63.86,63.93,63.85,63.93,33504.0,59.4648,59.53,59.4555,59.53,33504.0
2023-07-06 13:30:00,63.93,63.94,63.88,63.91,32466.0,59.53,59.5393,59.4835,59.5114,32466.0
2023-07-06 13:35:00,63.91,63.92,63.76,63.77,20395.0,59.5114,59.5207,59.3717,59.381,20395.0
2023-07-06 13:40:00,63.77,63.86,63.76,63.85,27296.0,59.381,59.4648,59.3717,59.4555,27296.0
2023-07-06 13:45:00,63.85,63.85,63.82,63.85,24691.0,59.4555,59.4555,59.4276,59.4555,24691.0
2023-07-06 13:50:00,63.85,63.88,63.84,63.87,20061.0,59.4555,59.4835,59.4462,59.4742,20061.0
2023-07-06 13:55:00,63.88,63.89,63.81,63.81,26156.0,59.4835,59.4928,59.4183,59.4183,26156.0
2023-07-06 14:00:00,63.81,63.85,63.79,63.83,16817.0,59.4183,59.4555,59.3997,59.4369,16817.0
2023-07-06 14:05:00,63.82,63.82,63.75,63.76,21846.0,59.4276,59.4276,59.3624,59.3717,21846.0
2023-07-06 14:10:00,63.75,63.82,63.74,63.82,22304.0,59.3624,59.4276,59.3531,59.4276,22304.0
2023-07-06 14:15:00,63.83,63.84,63.78,63.8,13126.0,59.4369,59.4462,59.3903,59.409,13126.0
2023-07-06 14:20:00,63.8,63.81,63.77,63.79,19557.0,59.409,59.4183,59.381,59.3997,19557.0
2023-07-06 14:25:00,63.8,63.82,63.79,63.81,23816.0,59.409,59.4276,59.3997,59.4183,23816.0
2023-07-06 14:30:00,63.8,63.82,63.78,63.8,20038.0,59.409,59.4276,59.3903,59.409,20038.0
2023-07-06 14:35:00,63.8,63.82,63.79,63.81,26889.0,59.409,59.4276,59.3997,59.4183,26889.0
2023-07-06 14:40:00,63.81,63.83,63.78,63.83,20209.0,59.4183,59.4369,59.3903,59.4369,20209.0
2023-07-06 14:45:00,63.83,63.83,63.78,63.79,21363.0,59.4369,59.4369,59.3903,59.3997,21363.0
2023-07-06 14:50:00,63.79,63.79,63.74,63.79,26930.0,59.3997,59.3997,59.3531,59.3997,26930.0
2023-07-06 14:55:00,63.79,63.81,63.78,63.8,11583.0,59.3997,59.4183,59.3903,59.409,11583.0
2023-07-06 15:00:00,63.8,63.81,63.76,63.79,60110.0,59.409,59.4183,59.3717,59.3997,60110.0
2023-07-06 15:05:00,63.79,63.81,63.76,63.8,68323.0,59.3997,59.4183,59.3717,59.409,68323.0
2023-07-06 15:10:00,63.8,63.82,63.74,63.75,48492.0,59.409,59.4276,59.3531,59.3624,48492.0
2023-07-06 15:15:00,63.76,63.79,63.72,63.75,32602.0,59.3717,59.3997,59.3345,59.3624,32602.0
2023-07-06 15:20:00,63.75,63.8,63.74,63.8,23826.0,59.3624,59.409,59.3531,59.409,23826.0
2023-07-06 15:25:00,63.8,63.8,63.74,63.75,24471.0,59.409,59.409,59.3531,59.3624,24471.0
2023-07-06 15:30:00,63.75,63.75,63.63,63.69,60218.0,59.3624,59.3624,59.2507,59.3065,60218.0
2023-07-06 15:35:00,63.69,63.77,63.67,63.77,49310.0,59.3065,59.381,59.2879,59.381,49310.0
2023-07-06 15:40:00,63.77,63.81,63.76,63.8,90762.0,59.381,59.4183,59.3717,59.409,90762.0
2023-07-06 15:45:00,63.8,63.91,63.8,63.91,110054.0,59.409,59.5114,59.409,59.5114,110054.0
2023-07-06 15:50:00,63.9,63.94,63.78,63.79,241163.0,59.5021,59.5393,59.3903,59.3997,241163.0
2023-07-06 15:55:00,63.78,63.86,63.73,63.76,364392.0,59.3903,59.4648,59.3438,59.3717,364392.0
2023-07-07 09:30:00,63.3,63.37,63.04,63.33,65884.0,58.9434,59.0086,58.7013,58.9713,65884.0
2023-07-07 09:35:00,63.33,63.43,63.17,63.22,83139.0,58.9713,59.0644,58.8223,58.8689,83139.0
2023-07-07 09:40:00,63.22,63.24,63.04,63.23,54874.0,58.8689,58.8875,58.7013,58.8782,54874.0
2023-07-07 09:45:00,63.28,63.35,63.17,63.3,31940.0,58.9248,58.9899,58.8223,58.9434,31940.0
2023-07-07 09:50:00,63.31,63.4,63.27,63.31,38165.0,58.9527,59.0365,58.9154,58.9527,38165.0
2023-07-07 09:55:00,63.3,63.36,63.24,63.26,36228.0,58.9434,58.9993,58.8875,58.9061,36228.0
2023-07-07 10:00:00,63.29,63.31,63.09,63.13,92303.0,58.9341,58.9527,58.7478,58.7851,92303.0
2023-07-07 10:05:00,63.13,63.23,63.07,63.2,44526.0,58.7851,58.8782,58.7292,58.8503,44526.0
2023-07-07 10:10:00,63.2,63.22,63.07,63.11,30097.0,58.8503,58.8689,58.7292,58.7665,30097.0
2023-07-07 10:15:00,63.1,63.16,63.04,63.14,28713.0,58.7572,58.813,58.7013,58.7944,28713.0
2023-07-07 10:20:00,63.15,63.22,63.13,63.17,18514.0,58.8037,58.8689,58.7851,58.8223,18514.0
2023-07-07 10:25:00,63.17,63.18,63.12,63.13,30992.0,58.8223,58.8316,58.7758,58.7851,30992.0
2023-07-07 10:30:00,63.14,63.15,63.08,63.12,21711.0,58.7944,58.8037,58.7385,58.7758,21711.0
2023-07-07 10:35:00,63.12,63.23,63.09,63.11,23371.0,58.7758,58.8782,58.7478,58.7665,23371.0
2023-07-07 10:40:00,63.12,63.23,63.11,63.13,18486.0,58.7758,58.8782,58.7665,58.7851,18486.0
2023-07-07 10:45:00,63.14,63.16,63.09,63.16,22951.0,58.7944,58.813,58.7478,58.813,22951.0
2023-07-07 10:50:00,63.16,63.18,63.1,63.17,62021.0,58.813,58.8316,58.7572,58.8223,62021.0
2023-07-07 10:55:00,63.17,63.24,63.12,63.13,12153.0,58.8223,58.8875,58.7758,58.7851,12153.0
2023-07-07 11:00:00,63.13,63.16,63.05,63.09,30627.0,58.7851,58.813,58.7106,58.7478,30627.0
2023-07-07 11:05:00,63.1,63.14,63.03,63.05,19903.0,58.7572,58.7944,58.692,58.7106,19903.0
2023-07-07 11:10:00,63.04,63.1,63.0,63.02,43486.0,58.7013,58.7572,58.664,58.6827,43486.0
2023-07-07 11:15:00,63.02,63.02,62.97,63.0,46074.0,58.6827,58.6827,58.6361,58.664,46074.0
2023-07-07 11:20:00,63.0,63.11,62.99,63.1,22125.0,58.664,58.7665,58.6547,58.7572,22125.0
2023-07-07 11:25:00,63.1,63.17,63.09,63.17,15701.0,58.7572,58.8223,58.7478,58.8223,15701.0
2023-07-07 11:30:00,63.17,63.29,63.15,63.29,21257.0,58.8223,58.9341,58.8037,58.9341,21257.0
2023-07-07 11:35:00,63.3,63.31,63.13,63.15,28760.0,58.9434,58.9527,58.7851,58.8037,28760.0
2023-07-07 11:40:00,63.15,63.24,63.15,63.19,36241.0,58.8037,58.8875,58.8037,58.841,36241.0
2023-07-07 11:45:00,63.18,63.25,63.14,63.15,19423.0,58.8316,58.8968,58.7944,58.8037,19423.0
2023-07-07 11:50:00,63.15,63.18,63.14,63.15,17489.0,58.8037,58.8316,58.7944,58.8037,17489.0
2023-07-07 11:55:00,63.16,63.19,63.11,63.18,20450.0,58.813,58.841,58.7665,58.8316,20450.0
2023-07-07 12:00:00,63.18,63.24,63.17,63.24,15854.0,58.8316,58.8875,58.8223,58.8875,15854.0
2023-07-07 12:05:00,63.24,63.25,63.16,63.2,14298.0,58.8875,58.8968,58.813,58.8503,14298.0
2023-07-07 12:10:00,63.2,63.23,63.15,63.17,15778.0,58.8503,58.8782,58.8037,58.8223,15778.0
2023-07-07 12:15:00,63.17,63.24,63.16,63.19,16087.0,58.8223,58.8875,58.813,58.841,16087.0
2023-07-07 12:20:00,63.18,63.2,63.17,63.19,13012.0,58.8316,58.8503,58.8223,58.841,13012.0
2023-07-07 12:25:00,63.19,63.23,63.17,63.21,17201.0,58.841,58.8782,58.8223,58.8596,17201.0
2023-07-07 12:30:00,63.22,63.22,63.11,63.15,30271.0,58.8689,58.8689,58.7665,58.8037,30271.0
2023-07-07 12:35:00,63.14,63.23,63.14,63.19,16515.0,58.7944,58.8782,58.7944,58.841,16515.0
2023-07-07 12:40:00,63.19,63.3,63.16,63.28,11457.0,58.841,58.9434,58.813,58.9248,11457.0
2023-07-07 12:45:00,63.28,63.28,63.21,63.23,11716.0,58.9248,58.9248,58.8596,58.8782,11716.0
2023-07-07 12:50:00,63.22,63.27,63.21,63.22,12014.0,58.8689,58.9154,58.8596,58.8689,12014.0
2023-07-07 12:55:00,63.23,63.28,63.22,63.28,7549.0,58.8782,58.9248,58.8689,58.9248,7549.0
2023-07-07 13:00:00,63.28,63.36,63.28,63.36,15885.0,58.9248,58.9993,58.9248,58.9993,15885.0
2023-07-07 13:05:00,63.36,63.36,63.26,63.29,19225.0,58.9993,58.9993,58.9061,58.9341,19225.0
2023-07-07 13:10:00,63.29,63.36,63.28,63.35,13062.0,58.9341,58.9993,58.9248,58.9899,13062.0
2023-07-07 13:15:00,63.35,63.39,63.33,63.36,17708.0,58.9899,59.0272,58.9713,58.9993,17708.0
2023-07-07 13:20:00,63.36,63.39,63.32,63.33,15826.0,58.9993,59.0272,58.962,58.9713,15826.0
2023-07-07 13:25:00,63.33,63.35,63.3,63.33,19668.0,58.9713,58.9899,58.9434,58.9713,19668.0
2023-07-07 13:30:00,63.32,63.33,63.24,63.24,19443.0,58.962,58.9713,58.8875,58.8875,19443.0
2023-07-07 13:35:00,63.23,63.26,63.2,63.24,28116.0,58.8782,58.9061,58.8503,58.8875,28116.0
2023-07-07 13:40:00,63.24,63.26,63.22,63.26,12023.0,58.8875,58.9061,58.8689,58.9061,12023.0
2023-07-07 13:45:00,63.26,63.27,63.2,63.21,12603.0,58.9061,58.9154,58.8503,58.8596,12603.0
2023-07-07 13:50:00,63.21,63.22,63.18,63.2,13948.0,58.8596,58.8689,58.8316,58.8503,13948.0
2023-07-07 13:55:00,63.2,63.23,63.16,63.18,23348.0,58.8503,58.8782,58.813,58.8316,23348.0
2023-07-07 14:00:00,63.19,63.22,63.18,63.2,16522.0,58.841,58.8689,58.8316,58.8503,16522.0
2023-07-07 14:05:00,63.2,63.26,63.19,63.24,15699.0,58.8503,58.9061,58.841,58.8875,15699.0
2023-07-07 14:10:00,63.24,63.28,63.22,63.23,19319.0,58.8875,58.9248,58.8689,58.8782,19319.0
2023-07-07 14:15:00,63.23,63.23,63.19,63.2,20175.0,58.8782,58.8782,58.841,58.8503,20175.0
2023-07-07 14:20:00,63.19,63.21,63.16,63.18,20553.0,58.841,58.8596,58.813,58.8316,20553.0
2023-07-07 14:25:00,63.18,63.22,63.17,63.21,16780.0,58.8316,58.8689,58.8223,58.8596,16780.0
2023-07-07 14:30:00,63.21,63.22,63.15,63.16,18740.0,58.8596,58.8689,58.8037,58.813,18740.0
2023-07-07 14:35:00,63.16,63.16,63.12,63.14,18925.0,58.813,58.813,58.7758,58.7944,18925.0
2023-07-07 14:40:00,63.14,63.17,63.13,63.14,19145.0,58.7944,58.8223,58.7851,58.7944,19145.0
2023-07-07 14:45:00,63.14,63.17,63.12,63.13,21286.0,58.7944,58.8223,58.7758,58.7851,21286.0
2023-07-07 14:50:00,63.13,63.14,63.09,63.12,20725.0,58.7851,58.7944,58.7478,58.7758,20725.0
2023-07-07 14:55:00,63.12,63.12,63.08,63.1,32820.0,58.7758,58.7758,58.7385,58.7572,32820.0
2023-07-07 15:00:00,63.1,63.12,63.08,63.08,14915.0,58.7572,58.7758,58.7385,58.7385,14915.0
2023-07-07 15:05:00,63.09,63.1,63.02,63.04,16501.0,58.7478,58.7572,58.6827,58.7013,16501.0
2023-07-07 15:10:00,63.04,63.05,63.0,63.02,33632.0,58.7013,58.7106,58.664,58.6827,33632.0
2023-07-07 15:15:00,63.02,63.03,62.98,63.0,38254.0,58.6827,58.692,58.6454,58.664,38254.0
2023-07-07 15:20:00,62.99,63.0,62.96,62.99,39998.0,58.6547,58.664,58.6268,58.6547,39998.0
2023-07-07 15:25:00,62.99,63.05,62.98,63.03,37639.0,58.6547,58.7106,58.6454,58.692,37639.0
2023-07-07 15:30:00,63.04,63.08,63.03,63.05,28844.0,58.7013,58.7385,58.692,58.7106,28844.0
2023-07-07 15:35:00,63.05,63.06,62.96,62.98,65487.0,58.7106,58.7199,58.6268,58.6454,65487.0
2023-07-07 15:40:00,62.98,62.98,62.94,62.96,63558.0,58.6454,58.6454,58.6082,58.6268,63558.0
2023-07-07 15:45:00,62.96,63.01,62.89,62.9,76657.0,58.6268,58.6733,58.5616,58.5709,76657.0
2023-07-07 15:50:00,62.9,62.97,62.86,62.92,133247.0,58.5709,58.6361,58.5337,58.5895,133247.0
2023-07-07 15:55:00,62.92,62.95,62.89,62.91,243452.0,58.5895,58.6175,58.5616,58.5802,243452.0
2023-07-10 09:30:00,63.05,63.31,62.78,63.27,85146.0,58.7106,58.9527,58.4592,58.9154,85146.0
2023-07-10 09:35:00,63.26,63.34,62.95,62.95,39777.0,58.9061,58.9806,58.6175,58.6175,39777.0
2023-07-10 09:40:00,62.94,63.07,62.94,63.04,64209.0,58.6082,58.7292,58.6082,58.7013,64209.0
2023-07-10 09:45:00,63.04,63.11,62.99,63.11,52124.0,58.7013,58.7665,58.6547,58.7665,52124.0
2023-07-10 09:50:00,63.11,63.4,63.11,63.3,54894.0,58.7665,59.0365,58.7665,58.9434,54894.0
2023-07-10 09:55:00,63.29,63.45,63.23,63.23,19612.0,58.9341,59.0831,58.8782,58.8782,19612.0
2023-07-10 10:00:00,63.23,63.27,63.15,63.25,24863.0,58.8782,58.9154,58.8037,58.8968,24863.0
2023-07-10 10:05:00,63.25,63.29,63.04,63.05,21761.0,58.8968,58.9341,58.7013,58.7106,21761.0
2023-07-10 10:10:00,63.05,63.05,62.78,62.8,163219.0,58.7106,58.7106,58.4592,58.4778,163219.0
2023-07-10 10:15:00,62.81,62.88,62.76,62.84,29439.0,58.4871,58.5523,58.4406,58.515,29439.0
2023-07-10 10:20:00,62.84,62.84,62.61,62.64,87666.0,58.515,58.515,58.3009,58.3288,87666.0
2023-07-10 10:25:00,62.64,62.76,62.63,62.73,43663.0,58.3288,58.4406,58.3195,58.4126,43663.0
2023-07-10 10:30:00,62.73,62.75,62.58,62.61,116595.0,58.4126,58.4312,58.2729,58.3009,116595.0
2023-07-10 10:35:00,62.59,62.62,62.51,62.57,43622.0,58.2823,58.3102,58.2078,58.2636,43622.0
2023-07-10 10:40:00,62.59,62.63,62.5,62.52,20877.0,58.2823,58.3195,58.1984,58.2171,20877.0
2023-07-10 10:45:00,62.51,62.51,62.37,62.38,26413.0,58.2078,58.2078,58.0774,58.0867,26413.0
2023-07-10 10:50:00,62.38,62.45,62.37,62.38,21927.0,58.0867,58.1519,58.0774,58.0867,21927.0
2023-07-10 10:55:00,62.38,62.44,62.36,62.44,47101.0,58.0867,58.1426,58.0681,58.1426,47101.0
2023-07-10 11:00:00,62.44,62.5,62.36,62.42,25385.0,58.1426,58.1984,58.0681,58.124,25385.0
2023-07-10 11:05:00,62.41,62.61,62.38,62.61,12345.0,58.1146,58.3009,58.0867,58.3009,12345.0
2023-07-10 11:10:00,62.61,62.68,62.59,62.61,13857.0,58.3009,58.3661,58.2823,58.3009,13857.0
2023-07-10 11:15:00,62.61,62.66,62.58,62.64,18868.0,58.3009,58.3474,58.2729,58.3288,18868.0
2023-07-10 11:20:00,62.64,62.66,62.6,62.66,12062.0,58.3288,58.3474,58.2916,58.3474,12062.0
2023-07-10 11:25:00,62.66,62.71,62.57,62.58,17745.0,58.3474,58.394,58.2636,58.2729,17745.0
2023-07-10 11:30:00,62.59,62.68,62.59,62.64,12059.0,58.2823,58.3661,58.2823,58.3288,12059.0
2023-07-10 11:35:00,62.65,62.7,62.64,62.65,11532.0,58.3381,58.3847,58.3288,58.3381,11532.0
2023-07-10 11:40:00,62.66,62.69,62.65,62.66,11395.0,58.3474,58.3754,58.3381,58.3474,11395.0
2023-07-10 11:45:00,62.65,62.75,62.64,62.74,13955.0,58.3381,58.4312,58.3288,58.4219,13955.0
2023-07-10 11:50:00,62.74,62.8,62.73,62.76,10520.0,58.4219,58.4778,58.4126,58.4406,10520.0
2023-07-10 11:55:00,62.76,62.83,62.73,62.77,7928.0,58.4406,58.5057,58.4126,58.4499,7928.0
2023-07-10 12:00:00,62.79,62.83,62.73,62.78,10438.0,58.4685,58.5057,58.4126,58.4592,10438.0
2023-07-10 12:05:00,62.79,62.81,62.69,62.71,6854.0,58.4685,58.4871,58.3754,58.394,6854.0
2023-07-10 12:10:00,62.71,62.86,62.7,62.86,9161.0,58.394,58.5337,58.3847,58.5337,9161.0
2023-07-10 12:15:00,62.86,62.87,62.83,62.85,11676.0,58.5337,58.543,58.5057,58.5244,11676.0
2023-07-10 12:20:00,62.85,62.88,62.85,62.86,16760.0,58.5244,58.5523,58.5244,58.5337,16760.0
2023-07-10 12:25:00,62.86,62.88,62.8,62.82,13716.0,58.5337,58.5523,58.4778,58.4964,13716.0
2023-07-10 12:30:00,62.82,62.88,62.82,62.86,11997.0,58.4964,58.5523,58.4964,58.5337,11997.0
2023-07-10 12:35:00,62.86,62.94,62.86,62.91,11256.0,58.5337,58.6082,58.5337,58.5802,11256.0
2023-07-10 12:40:00,62.9,62.9,62.85,62.88,11831.0,58.5709,58.5709,58.5244,58.5523,11831.0
2023-07-10 12:45:00,62.88,62.95,62.88,62.94,10949.0,58.5523,58.6175,58.5523,58.6082,10949.0
2023-07-10 12:50:00,62.95,62.95,62.89,62.9,8458.0,58.6175,58.6175,58.5616,58.5709,8458.0
2023-07-10 12:55:00,62.9,62.91,62.84,62.9,14745.0,58.5709,58.5802,58.515,58.5709,14745.0
2023-07-10 13:00:00,62.9,62.94,62.87,62.94,13039.0,58.5709,58.6082,58.543,58.6082,13039.0
2023-07-10 13:05:00,62.93,62.98,62.93,62.96,14832.0,58.5989,58.6454,58.5989,58.6268,14832.0
2023-07-10 13:10:00,62.96,62.99,62.94,62.96,22925.0,58.6268,58.6547,58.6082,58.6268,22925.0
2023-07-10 13:15:00,62.96,62.99,62.95,62.97,13397.0,58.6268,58.6547,58.6175,58.6361,13397.0
2023-07-10 13:20:00,62.98,63.0,62.95,62.99,22219.0,58.6454,58.664,58.6175,58.6547,22219.0
2023-07-10 13:25:00,62.98,62.99,62.96,62.98,12407.0,58.6454,58.6547,58.6268,58.6454,12407.0
2023-07-10 13:30:00,62.98,63.0,62.9,62.93,25834.0,58.6454,58.664,58.5709,58.5989,25834.0
2023-07-10 13:35:00,62.93,62.97,62.92,62.93,12968.0,58.5989,58.6361,58.5895,58.5989,12968.0
2023-07-10 13:40:00,62.94,62.99,62.94,62.98,14408.0,58.6082,58.6547,58.6082,58.6454,14408.0
2023-07-10 13:45:00,62.98,63.01,62.96,62.97,16888.0,58.6454,58.6733,58.6268,58.6361,16888.0
2023-07-10 13:50:00,62.97,62.98,62.92,62.95,19718.0,58.6361,58.6454,58.5895,58.6175,19718.0
2023-07-10 13:55:00,62.95,63.0,62.93,62.97,11450.0,58.6175,58.664,58.5989,58.6361,11450.0
2023-07-10 14:00:00,62.97,62.97,62.9,62.91,12773.0,58.6361,58.6361,58.5709,58.5802,12773.0
2023-07-10 14:05:00,62.92,62.92,62.8,62.8,26087.0,58.5895,58.5895,58.4778,58.4778,26087.0
2023-07-10 14:10:00,62.79,62.81,62.76,62.78,20810.0,58.4685,58.4871,58.4406,58.4592,20810.0
2023-07-10 14:15:00,62.77,62.82,62.73,62.73,14481.0,58.4499,58.4964,58.4126,58.4126,14481.0
2023-07-10 14:20:00,62.74,62.82,62.74,62.8,19810.0,58.4219,58.4964,58.4219,58.4778,19810.0
2023-07-10 14:25:00,62.8,62.82,62.74,62.75,22673.0,58.4778,58.4964,58.4219,58.4312,22673.0
2023-07-10 14:30:00,62.74,62.78,62.71,62.72,26921.0,58.4219,58.4592,58.394,58.4033,26921.0
2023-07-10 14:35:00,62.72,62.74,62.69,62.69,17926.0,58.4033,58.4219,58.3754,58.3754,17926.0
2023-07-10 14:40:00,62.69,62.71,62.59,62.61,51175.0,58.3754,58.394,58.2823,58.3009,51175.0
2023-07-10 14:45:00,62.59,62.6,62.52,62.53,43343.0,58.2823,58.2916,58.2171,58.2264,43343.0
2023-07-10 14:50:00,62.53,62.6,62.52,62.59,31536.0,58.2264,58.2916,58.2171,58.2823,31536.0
2023-07-10 14:55:00,62.59,62.61,62.57,62.6,24148.0,58.2823,58.3009,58.2636,58.2916,24148.0
2023-07-10 15:00:00,62.61,62.64,62.6,62.64,13094.0,58.3009,58.3288,58.2916,58.3288,13094.0
2023-07-10 15:05:00,62.64,62.67,62.59,62.61,11054.0,58.3288,58.3567,58.2823,58.3009,11054.0
2023-07-10 15:10:00,62.61,62.64,62.58,62.64,23220.0,58.3009,58.3288,58.2729,58.3288,23220.0
2023-07-10 15:15:00,62.65,62.65,62.58,62.59,12117.0,58.3381,58.3381,58.2729,58.2823,12117.0
2023-07-10 15:20:00,62.58,62.61,62.57,62.57,20741.0,58.2729,58.3009,58.2636,58.2636,20741.0
2023-07-10 15:25:00,62.57,62.61,62.56,62.59,21380.0,58.2636,58.3009,58.2543,58.2823,21380.0
2023-07-10 15:30:00,62.59,62.65,62.58,62.61,61199.0,58.2823,58.3381,58.2729,58.3009,61199.0
2023-07-10 15:35:00,62.62,62.64,62.6,62.62,42648.0,58.3102,58.3288,58.2916,58.3102,42648.0
2023-07-10 15:40:00,62.62,62.66,62.61,62.66,57292.0,58.3102,58.3474,58.3009,58.3474,57292.0
2023-07-10 15:45:00,62.66,62.67,62.63,62.66,50517.0,58.3474,58.3567,58.3195,58.3474,50517.0
2023-07-10 15:50:00,62.66,62.71,62.61,62.65,274317.0,58.3474,58.394,58.3009,58.3381,274317.0
2023-07-10 15:55:00,62.65,62.69,62.64,62.68,295327.0,58.3381,58.3754,58.3288,58.3661,295327.0
2023-07-11 09:30:00,62.83,62.84,62.7,62.77,35558.0,58.5057,58.515,58.3847,58.4499,35558.0
2023-07-11 09:35:00,62.77,62.8,62.61,62.7,37681.0,58.4499,58.4778,58.3009,58.3847,37681.0
2023-07-11 09:40:00,62.71,62.78,62.59,62.62,23300.0,58.394,58.4592,58.2823,58.3102,23300.0
2023-07-11 09:45:00,62.65,62.72,62.57,62.72,16849.0,58.3381,58.4033,58.2636,58.4033,16849.0
2023-07-11 09:50:00,62.71,62.71,62.59,62.66,13485.0,58.394,58.394,58.2823,58.3474,13485.0
2023-07-11 09:55:00,62.66,62.71,62.64,62.68,13642.0,58.3474,58.394,58.3288,58.3661,13642.0
2023-07-11 10:00:00,62.69,62.77,62.62,62.65,22459.0,58.3754,58.4499,58.3102,58.3381,22459.0
2023-07-11 10:05:00,62.65,62.79,62.62,62.65,18304.0,58.3381,58.4685,58.3102,58.3381,18304.0
2023-07-11 10:10:00,62.64,62.73,62.58,62.72,17069.0,58.3288,58.4126,58.2729,58.4033,17069.0
2023-07-11 10:15:00,62.71,62.77,62.66,62.67,27463.0,58.394,58.4499,58.3474,58.3567,27463.0
2023-07-11 10:20:00,62.67,62.71,62.63,62.7,49285.0,58.3567,58.394,58.3195,58.3847,49285.0
2023-07-11 10:25:00,62.71,62.8,62.7,62.75,9248.0,58.394,58.4778,58.3847,58.4312,9248.0
2023-07-11 10:30:00,62.74,62.74,62.63,62.67,31640.0,58.4219,58.4219,58.3195,58.3567,31640.0
2023-07-11 10:35:00,62.67,62.7,62.62,62.67,17156.0,58.3567,58.3847,58.3102,58.3567,17156.0
2023-07-11 10:40:00,62.66,62.72,62.63,62.66,26221.0,58.3474,58.4033,58.3195,58.3474,26221.0
2023-07-11 10:45:00,62.67,62.7,62.61,62.65,30991.0,58.3567,58.3847,58.3009,58.3381,30991.0
2023-07-11 10:50:00,62.64,62.74,62.62,62.71,44099.0,58.3288,58.4219,58.3102,58.394,44099.0
2023-07-11 10:55:00,62.69,62.76,62.68,62.75,9602.0,58.3754,58.4406,58.3661,58.4312,9602.0
2023-07-11 11:00:00,62.74,62.79,62.7,62.7,11224.0,58.4219,58.4685,58.3847,58.3847,11224.0
2023-07-11 11:05:00,62.7,62.79,62.69,62.76,11276.0,58.3847,58.4685,58.3754,58.4406,11276.0
2023-07-11 11:10:00,62.76,62.8,62.73,62.76,10388.0,58.4406,58.4778,58.4126,58.4406,10388.0
2023-07-11 11:15:00,62.77,62.83,62.75,62.8,16518.0,58.4499,58.5057,58.4312,58.4778,16518.0
2023-07-11 11:20:00,62.8,62.81,62.69,62.69,22838.0,58.4778,58.4871,58.3754,58.3754,22838.0
2023-07-11 11:25:00,62.7,62.76,62.7,62.73,13353.0,58.3847,58.4406,58.3847,58.4126,13353.0
2023-07-11 11:30:00,62.72,62.75,62.71,62.73,11009.0,58.4033,58.4312,58.394,58.4126,11009.0
2023-07-11 11:35:00,62.72,62.72,62.67,62.68,10528.0,58.4033,58.4033,58.3567,58.3661,10528.0
2023-07-11 11:40:00,62.68,62.79,62.67,62.78,13404.0,58.3661,58.4685,58.3567,58.4592,13404.0
2023-07-11 11:45:00,62.78,62.81,62.75,62.76,15289.0,58.4592,58.4871,58.4312,58.4406,15289.0
2023-07-11 11:50:00,62.76,62.78,62.72,62.75,17261.0,58.4406,58.4592,58.4033,58.4312,17261.0
2023-07-11 11:55:00,62.75,62.75,62.66,62.67,13059.0,58.4312,58.4312,58.3474,58.3567,13059.0
2023-07-11 12:00:00,62.68,62.72,62.67,62.72,13234.0,58.3661,58.4033,58.3567,58.4033,13234.0
2023-07-11 12:05:00,62.71,62.74,62.7,62.72,18701.0,58.394,58.4219,58.3847,58.4033,18701.0
2023-07-11 12:10:00,62.73,62.85,62.73,62.84,17794.0,58.4126,58.5244,58.4126,58.515,17794.0
2023-07-11 12:15:00,62.83,62.83,62.78,62.78,9751.0,58.5057,58.5057,58.4592,58.4592,9751.0
2023-07-11 12:20:00,62.77,62.77,62.7,62.72,18338.0,58.4499,58.4499,58.3847,58.4033,18338.0
2023-07-11 12:25:00,62.72,62.74,62.69,62.71,11968.0,58.4033,58.4219,58.3754,58.394,11968.0
2023-07-11 12:30:00,62.7,62.71,62.67,62.67,14496.0,58.3847,58.394,58.3567,58.3567,14496.0
2023-07-11 12:35:00,62.65,62.67,62.62,62.66,21672.0,58.3381,58.3567,58.3102,58.3474,21672.0
2023-07-11 12:40:00,62.67,62.72,62.66,62.72,8080.0,58.3567,58.4033,58.3474,58.4033,8080.0
2023-07-11 12:45:00,62.72,62.76,62.7,62.74,12159.0,58.4033,58.4406,58.3847,58.4219,12159.0
2023-07-11 12:50:00,62.75,62.77,62.71,62.72,21704.0,58.4312,58.4499,58.394,58.4033,21704.0
2023-07-11 12:55:00,62.72,62.74,62.67,62.68,15283.0,58.4033,58.4219,58.3567,58.3661,15283.0
2023-07-11 13:00:00,62.68,62.72,62.64,62.71,18918.0,58.3661,58.4033,58.3288,58.394,18918.0
2023-07-11 13:05:00,62.72,62.74,62.71,62.74,12530.0,58.4033,58.4219,58.394,58.4219,12530.0
2023-07-11 13:10:00,62.73,62.77,62.72,62.76,8903.0,58.4126,58.4499,58.4033,58.4406,8903.0
2023-07-11 13:15:00,62.77,62.78,62.73,62.74,11986.0,58.4499,58.4592,58.4126,58.4219,11986.0
2023-07-11 13:20:00,62.74,62.76,62.73,62.73,8248.0,58.4219,58.4406,58.4126,58.4126,8248.0
2023-07-11 13:25:00,62.73,62.75,62.72,62.73,9604.0,58.4126,58.4312,58.4033,58.4126,9604.0
2023-07-11 13:30:00,62.73,62.74,62.65,62.66,11256.0,58.4126,58.4219,58.3381,58.3474,11256.0
2023-07-11 13:35:00,62.66,62.67,62.63,62.66,40165.0,58.3474,58.3567,58.3195,58.3474,40165.0
2023-07-11 13:40:00,62.66,62.75,62.65,62.74,35417.0,58.3474,58.4312,58.3381,58.4219,35417.0
2023-07-11 13:45:00,62.73,62.75,62.72,62.74,10063.0,58.4126,58.4312,58.4033,58.4219,10063.0
2023-07-11 13:50:00,62.74,62.76,62.73,62.73,13005.0,58.4219,58.4406,58.4126,58.4126,13005.0
2023-07-11 13:55:00,62.73,62.74,62.69,62.71,11036.0,58.4126,58.4219,58.3754,58.394,11036.0
2023-07-11 14:00:00,62.71,62.8,62.71,62.76,11080.0,58.394,58.4778,58.394,58.4406,11080.0
2023-07-11 14:05:00,62.77,62.81,62.76,62.8,15808.0,58.4499,58.4871,58.4406,58.4778,15808.0
2023-07-11 14:10:00,62.8,62.82,62.77,62.79,14738.0,58.4778,58.4964,58.4499,58.4685,14738.0
2023-07-11 14:15:00,62.78,62.83,62.78,62.82,21696.0,58.4592,58.5057,58.4592,58.4964,21696.0
2023-07-11 14:20:00,62.82,62.82,62.79,62.82,18189.0,58.4964,58.4964,58.4685,58.4964,18189.0
2023-07-11 14:25:00,62.82,62.85,62.79,62.85,18242.0,58.4964,58.5244,58.4685,58.5244,18242.0
2023-07-11 14:30:00,62.86,62.88,62.83,62.86,17715.0,58.5337,58.5523,58.5057,58.5337,17715.0
2023-07-11 14:35:00,62.86,62.87,62.82,62.84,19745.0,58.5337,58.543,58.4964,58.515,19745.0
2023-07-11 14:40:00,62.84,62.9,62.84,62.9,11820.0,58.515,58.5709,58.515,58.5709,11820.0
2023-07-11 14:45:00,62.9,62.9,62.87,62.9,32055.0,58.5709,58.5709,58.543,58.5709,32055.0
2023-07-11 14:50:00,62.9,62.91,62.83,62.86,22127.0,58.5709,58.5802,58.5057,58.5337,22127.0
2023-07-11 14:55:00,62.86,62.92,62.85,62.9,13378.0,58.5337,58.5895,58.5244,58.5709,13378.0
2023-07-11 15:00:00,62.91,62.94,62.88,62.89,16798.0,58.5802,58.6082,58.5523,58.5616,16798.0
2023-07-11 15:05:00,62.88,62.9,62.85,62.9,20530.0,58.5523,58.5709,58.5244,58.5709,20530.0
2023-07-11 15:10:00,62.9,62.91,62.85,62.86,19884.0,58.5709,58.5802,58.5244,58.5337,19884.0
2023-07-11 15:15:00,62.86,62.88,62.85,62.87,13741.0,58.5337,58.5523,58.5244,58.543,13741.0
2023-07-11 15:20:00,62.88,62.92,62.85,62.86,22140.0,58.5523,58.5895,58.5244,58.5337,22140.0
2023-07-11 15:25:00,62.85,62.88,62.85,62.88,23527.0,58.5244,58.5523,58.5244,58.5523,23527.0
2023-07-11 15:30:00,62.87,62.91,62.86,62.89,25668.0,58.543,58.5802,58.5337,58.5616,25668.0
2023-07-11 15:35:00,62.89,62.94,62.86,62.91,28334.0,58.5616,58.6082,58.5337,58.5802,28334.0
2023-07-11 15:40:00,62.91,62.95,62.9,62.95,29754.0,58.5802,58.6175,58.5709,58.6175,29754.0
2023-07-11 15:45:00,62.95,63.1,62.94,63.1,48354.0,58.6175,58.7572,58.6082,58.7572,48354.0
2023-07-11 15:50:00,63.12,63.15,63.05,63.08,78554.0,58.7758,58.8037,58.7106,58.7385,78554.0
2023-07-11 15:55:00,63.08,63.13,63.07,63.11,160925.0,58.7385,58.7851,58.7292,58.7665,160925.0
2023-07-12 09:30:00,63.11,63.48,63.1,63.36,40751.0,58.7665,59.111,58.7572,58.9993,40751.0
2023-07-12 09:35:00,63.38,63.63,63.38,63.61,19109.0,59.0179,59.2507,59.0179,59.232,19109.0
2023-07-12 09:40:00,63.59,63.65,63.29,63.4,39888.0,59.2134,59.2693,58.9341,59.0365,39888.0
2023-07-12 09:45:00,63.4,63.46,63.27,63.36,73891.0,59.0365,59.0924,58.9154,58.9993,73891.0
2023-07-12 09:50:00,63.4,63.5,63.33,63.33,40578.0,59.0365,59.1296,58.9713,58.9713,40578.0
2023-07-12 09:55:00,63.33,63.43,63.32,63.38,6211.0,58.9713,59.0644,58.962,59.0179,6211.0
2023-07-12 10:00:00,63.36,63.38,63.26,63.28,11543.0,58.9993,59.0179,58.9061,58.9248,11543.0
2023-07-12 10:05:00,63.28,63.52,63.27,63.49,20177.0,58.9248,59.1482,58.9154,59.1203,20177.0
2023-07-12 10:10:00,63.49,63.57,63.46,63.55,8259.0,59.1203,59.1948,59.0924,59.1762,8259.0
2023-07-12 10:15:00,63.54,63.55,63.44,63.47,11951.0,59.1669,59.1762,59.0737,59.1017,11951.0
2023-07-12 10:20:00,63.45,63.5,63.42,63.5,18170.0,59.0831,59.1296,59.0551,59.1296,18170.0
2023-07-12 10:25:00,63.51,63.56,63.49,63.53,12339.0,59.1389,59.1855,59.1203,59.1576,12339.0
2023-07-12 10:30:00,63.53,63.58,63.5,63.53,17137.0,59.1576,59.2041,59.1296,59.1576,17137.0
2023-07-12 10:35:00,63.53,63.59,63.5,63.59,9928.0,59.1576,59.2134,59.1296,59.2134,9928.0
2023-07-12 10:40:00,63.61,63.67,63.59,63.63,9249.0,59.232,59.2879,59.2134,59.2507,9249.0
2023-07-12 10:45:00,63.63,63.65,63.58,63.62,7740.0,59.2507,59.2693,59.2041,59.2414,7740.0
2023-07-12 10:50:00,63.62,63.68,63.55,63.66,16849.0,59.2414,59.2972,59.1762,59.2786,16849.0
2023-07-12 10:55:00,63.65,63.68,63.59,63.61,33210.0,59.2693,59.2972,59.2134,59.232,33210.0
2023-07-12 11:00:00,63.6,63.61,63.51,63.6,14610.0,59.2227,59.232,59.1389,59.2227,14610.0
2023-07-12 11:05:00,63.6,63.63,63.51,63.6,13920.0,59.2227,59.2507,59.1389,59.2227,13920.0
2023-07-12 11:10:00,63.6,63.64,63.58,63.59,17588.0,59.2227,59.26,59.2041,59.2134,17588.0
2023-07-12 11:15:00,63.58,63.59,63.5,63.58,29703.0,59.2041,59.2134,59.1296,59.2041,29703.0
2023-07-12 11:20:00,63.58,63.63,63.54,63.63,18087.0,59.2041,59.2507,59.1669,59.2507,18087.0
2023-07-12 11:25:00,63.63,63.7,63.61,63.67,11845.0,59.2507,59.3159,59.232,59.2879,11845.0
2023-07-12 11:30:00,63.66,63.81,63.64,63.81,12728.0,59.2786,59.4183,59.26,59.4183,12728.0
2023-07-12 11:35:00,63.81,63.84,63.77,63.8,20585.0,59.4183,59.4462,59.381,59.409,20585.0
2023-07-12 11:40:00,63.8,63.85,63.75,63.83,24522.0,59.409,59.4555,59.3624,59.4369,24522.0
2023-07-12 11:45:00,63.84,63.93,63.78,63.93,13619.0,59.4462,59.53,59.3903,59.53,13619.0
2023-07-12 11:50:00,63.93,63.93,63.82,63.86,20100.0,59.53,59.53,59.4276,59.4648,20100.0
2023-07-12 11:55:00,63.86,63.91,63.84,63.89,30033.0,59.4648,59.5114,59.4462,59.4928,30033.0
2023-07-12 12:00:00,63.9,63.95,63.84,63.95,12569.0,59.5021,59.5486,59.4462,59.5486,12569.0
2023-07-12 12:05:00,63.96,64.03,63.95,64.03,17863.0,59.558,59.6231,59.5486,59.6231,17863.0
2023-07-12 12:10:00,64.03,64.12,63.99,64.12,17299.0,59.6231,59.7069,59.5859,59.7069,17299.0
2023-07-12 12:15:00,64.12,64.12,64.07,64.08,26459.0,59.7069,59.7069,59.6604,59.6697,26459.0
2023-07-12 12:20:00,64.08,64.13,64.01,64.03,8820.0,59.6697,59.7163,59.6045,59.6231,8820.0
2023-07-12 12:25:00,64.03,64.1,64.02,64.06,14332.0,59.6231,59.6883,59.6138,59.6511,14332.0
2023-07-12 12:30:00,64.06,64.1,64.02,64.02,13705.0,59.6511,59.6883,59.6138,59.6138,13705.0
2023-07-12 12:35:00,64.02,64.16,64.02,64.15,14493.0,59.6138,59.7442,59.6138,59.7349,14493.0
2023-07-12 12:40:00,64.17,64.25,64.16,64.25,14072.0,59.7535,59.828,59.7442,59.828,14072.0
2023-07-12 12:45:00,64.25,64.25,64.12,64.13,29569.0,59.828,59.828,59.7069,59.7163,29569.0
2023-07-12 12:50:00,64.13,64.23,64.11,64.22,14253.0,59.7163,59.8094,59.6976,59.8001,14253.0
2023-07-12 12:55:00,64.21,64.21,64.16,64.2,9486.0,59.7908,59.7908,59.7442,59.7814,9486.0
2023-07-12 13:00:00,64.21,64.23,64.11,64.13,30312.0,59.7908,59.8094,59.6976,59.7163,30312.0
2023-07-12 13:05:00,64.14,64.2,64.14,64.16,12184.0,59.7256,59.7814,59.7256,59.7442,12184.0
2023-07-12 13:10:00,64.16,64.16,64.12,64.13,6625.0,59.7442,59.7442,59.7069,59.7163,6625.0
2023-07-12 13:15:00,64.14,64.15,64.12,64.13,5980.0,59.7256,59.7349,59.7069,59.7163,5980.0
2023-07-12 13:20:00,64.12,64.12,64.0,64.04,20559.0,59.7069,59.7069,59.5952,59.6325,20559.0
2023-07-12 13:25:00,64.05,64.11,64.04,64.04,8627.0,59.6418,59.6976,59.6325,59.6325,8627.0
2023-07-12 13:30:00,64.03,64.08,64.02,64.06,20067.0,59.6231,59.6697,59.6138,59.6511,20067.0
2023-07-12 13:35:00,64.06,64.1,63.99,63.99,17832.0,59.6511,59.6883,59.5859,59.5859,17832.0
2023-07-12 13:40:00,63.99,64.03,63.96,63.99,16198.0,59.5859,59.6231,59.558,59.5859,16198.0
2023-07-12 13:45:00,63.98,64.04,63.97,64.03,13948.0,59.5766,59.6325,59.5673,59.6231,13948.0
2023-07-12 13:50:00,64.03,64.05,63.99,64.02,12117.0,59.6231,59.6418,59.5859,59.6138,12117.0
2023-07-12 13:55:00,64.02,64.03,64.01,64.02,8314.0,59.6138,59.6231,59.6045,59.6138,8314.0
2023-07-12 14:00:00,64.03,64.07,64.02,64.05,11543.0,59.6231,59.6604,59.6138,59.6418,11543.0
2023-07-12 14:05:00,64.06,64.08,64.03,64.06,10064.0,59.6511,59.6697,59.6231,59.6511,10064.0
2023-07-12 14:10:00,64.05,64.06,63.97,63.98,9392.0,59.6418,59.6511,59.5673,59.5766,9392.0
2023-07-12 14:15:00,63.98,63.98,63.93,63.97,26171.0,59.5766,59.5766,59.53,59.5673,26171.0
2023-07-12 14:20:00,63.96,64.02,63.95,63.96,15558.0,59.558,59.6138,59.5486,59.558,15558.0
2023-07-12 14:25:00,63.96,63.97,63.93,63.95,15434.0,59.558,59.5673,59.53,59.5486,15434.0
2023-07-12 14:30:00,63.95,63.99,63.94,63.97,11496.0,59.5486,59.5859,59.5393,59.5673,11496.0
2023-07-12 14:35:00,63.96,64.01,63.96,64.01,31251.0,59.558,59.6045,59.558,59.6045,31251.0
2023-07-12 14:40:00,64.01,64.01,63.98,63.99,12936.0,59.6045,59.6045,59.5766,59.5859,12936.0
2023-07-12 14:45:00,63.99,64.0,63.95,63.99,15564.0,59.5859,59.5952,59.5486,59.5859,15564.0
2023-07-12 14:50:00,63.99,64.01,63.98,64.0,16590.0,59.5859,59.6045,59.5766,59.5952,16590.0
2023-07-12 14:55:00,64.0,64.05,63.99,64.05,16338.0,59.5952,59.6418,59.5859,59.6418,16338.0
2023-07-12 15:00:00,64.04,64.04,63.97,63.99,15225.0,59.6325,59.6325,59.5673,59.5859,15225.0
2023-07-12 15:05:00,63.98,64.01,63.9,63.93,46568.0,59.5766,59.6045,59.5021,59.53,46568.0
2023-07-12 15:10:00,63.93,63.93,63.81,63.84,47152.0,59.53,59.53,59.4183,59.4462,47152.0
2023-07-12 15:15:00,63.85,63.88,63.81,63.87,11359.0,59.4555,59.4835,59.4183,59.4742,11359.0
2023-07-12 15:20:00,63.87,63.87,63.78,63.79,18811.0,59.4742,59.4742,59.3903,59.3997,18811.0
2023-07-12 15:25:00,63.78,63.82,63.75,63.76,19634.0,59.3903,59.4276,59.3624,59.3717,19634.0
2023-07-12 15:30:00,63.76,63.8,63.74,63.8,62977.0,59.3717,59.409,59.3531,59.409,62977.0
2023-07-12 15:35:00,63.82,63.85,63.78,63.84,30131.0,59.4276,59.4555,59.3903,59.4462,30131.0
2023-07-12 15:40:00,63.84,63.87,63.84,63.87,33357.0,59.4462,59.4742,59.4462,59.4742,33357.0
2023-07-12 15:45:00,63.87,63.91,63.78,63.81,42076.0,59.4742,59.5114,59.3903,59.4183,42076.0
2023-07-12 15:50:00,63.81,63.83,63.77,63.79,68870.0,59.4183,59.4369,59.381,59.3997,68870.0
2023-07-12 15:55:00,63.79,63.82,63.72,63.79,241340.0,59.3997,59.4276,59.3345,59.3997,241340.0
2023-07-13 09:30:00,63.65,63.77,63.58,63.75,40847.0,59.2693,59.381,59.2041,59.3624,40847.0
2023-07-13 09:35:00,63.73,63.85,63.67,63.73,42644.0,59.3438,59.4555,59.2879,59.3438,42644.0
2023-07-13 09:40:00,63.74,63.74,63.56,63.71,22997.0,59.3531,59.3531,59.1855,59.3252,22997.0
2023-07-13 09:45:00,63.7,63.7,63.54,63.57,20875.0,59.3159,59.3159,59.1669,59.1948,20875.0
2023-07-13 09:50:00,63.57,63.59,63.51,63.59,24041.0,59.1948,59.2134,59.1389,59.2134,24041.0
2023-07-13 09:55:00,63.58,63.8,63.58,63.8,17208.0,59.2041,59.409,59.2041,59.409,17208.0
2023-07-13 10:00:00,63.81,63.95,63.79,63.86,20257.0,59.4183,59.5486,59.3997,59.4648,20257.0
2023-07-13 10:05:00,63.87,63.96,63.85,63.94,10116.0,59.4742,59.558,59.4555,59.5393,10116.0
2023-07-13 10:10:00,63.95,64.02,63.94,63.96,13674.0,59.5486,59.6138,59.5393,59.558,13674.0
2023-07-13 10:15:00,63.95,63.98,63.91,63.96,14832.0,59.5486,59.5766,59.5114,59.558,14832.0
2023-07-13 10:20:00,63.96,64.01,63.93,63.98,13410.0,59.558,59.6045,59.53,59.5766,13410.0
2023-07-13 10:25:00,64.02,64.12,64.01,64.09,9303.0,59.6138,59.7069,59.6045,59.679,9303.0
2023-07-13 10:30:00,64.09,64.13,64.03,64.06,11680.0,59.679,59.7163,59.6231,59.6511,11680.0
2023-07-13 10:35:00,64.08,64.12,63.97,63.98,12556.0,59.6697,59.7069,59.5673,59.5766,12556.0
2023-07-13 10:40:00,63.94,64.0,63.89,63.9,9005.0,59.5393,59.5952,59.4928,59.5021,9005.0
2023-07-13 10:45:00,63.9,63.96,63.87,63.88,7553.0,59.5021,59.558,59.4742,59.4835,7553.0
2023-07-13 10:50:00,63.88,63.98,63.87,63.97,11950.0,59.4835,59.5766,59.4742,59.5673,11950.0
2023-07-13 10:55:00,63.97,64.0,63.96,63.99,8850.0,59.5673,59.5952,59.558,59.5859,8850.0
2023-07-13 11:00:00,64.0,64.01,63.91,63.99,10391.0,59.5952,59.6045,59.5114,59.5859,10391.0
2023-07-13 11:05:00,63.99,64.0,63.95,63.99,4610.0,59.5859,59.5952,59.5486,59.5859,4610.0
2023-07-13 11:10:00,64.0,64.07,63.99,64.04,21364.0,59.5952,59.6604,59.5859,59.6325,21364.0
2023-07-13 11:15:00,64.04,64.17,64.03,64.07,14297.0,59.6325,59.7535,59.6231,59.6604,14297.0
2023-07-13 11:20:00,64.06,64.12,64.06,64.11,9989.0,59.6511,59.7069,59.6511,59.6976,9989.0
2023-07-13 11:25:00,64.11,64.19,64.11,64.18,12152.0,59.6976,59.7721,59.6976,59.7628,12152.0
2023-07-13 11:30:00,64.17,64.2,64.14,64.2,16482.0,59.7535,59.7814,59.7256,59.7814,16482.0
2023-07-13 11:35:00,64.19,64.21,64.14,64.14,9869.0,59.7721,59.7908,59.7256,59.7256,9869.0
2023-07-13 11:40:00,64.14,64.16,64.09,64.14,8500.0,59.7256,59.7442,59.679,59.7256,8500.0
2023-07-13 11:45:00,64.12,64.14,64.09,64.14,5194.0,59.7069,59.7256,59.679,59.7256,5194.0
2023-07-13 11:50:00,64.14,64.2,64.14,64.16,8316.0,59.7256,59.7814,59.7256,59.7442,8316.0
2023-07-13 11:55:00,64.16,64.23,64.15,64.21,8118.0,59.7442,59.8094,59.7349,59.7908,8118.0
2023-07-13 12:00:00,64.22,64.28,64.2,64.28,19810.0,59.8001,59.8559,59.7814,59.8559,19810.0
2023-07-13 12:05:00,64.27,64.27,64.13,64.14,18852.0,59.8466,59.8466,59.7163,59.7256,18852.0
2023-07-13 12:10:00,64.13,64.14,64.06,64.13,21419.0,59.7163,59.7256,59.6511,59.7163,21419.0
2023-07-13 12:15:00,64.13,64.21,64.12,64.13,60515.0,59.7163,59.7908,59.7069,59.7163,60515.0
2023-07-13 12:20:00,64.13,64.14,64.1,64.13,16063.0,59.7163,59.7256,59.6883,59.7163,16063.0
2023-07-13 12:25:00,64.15,64.16,64.1,64.12,11282.0,59.7349,59.7442,59.6883,59.7069,11282.0
2023-07-13 12:30:00,64.11,64.18,64.1,64.13,47910.0,59.6976,59.7628,59.6883,59.7163,47910.0
2023-07-13 12:35:00,64.13,64.16,64.09,64.15,9441.0,59.7163,59.7442,59.679,59.7349,9441.0
2023-07-13 12:40:00,64.16,64.17,64.11,64.11,4710.0,59.7442,59.7535,59.6976,59.6976,4710.0
2023-07-13 12:45:00,64.11,64.15,64.11,64.12,10602.0,59.6976,59.7349,59.6976,59.7069,10602.0
2023-07-13 12:50:00,64.12,64.15,64.11,64.12,8628.0,59.7069,59.7349,59.6976,59.7069,8628.0
2023-07-13 12:55:00,64.13,64.13,64.06,64.1,13029.0,59.7163,59.7163,59.6511,59.6883,13029.0
2023-07-13 13:00:00,64.11,64.11,64.01,64.01,7402.0,59.6976,59.6976,59.6045,59.6045,7402.0
2023-07-13 13:05:00,64.02,64.07,64.02,64.02,7709.0,59.6138,59.6604,59.6138,59.6138,7709.0
2023-07-13 13:10:00,64.02,64.06,64.02,64.06,12269.0,59.6138,59.6511,59.6138,59.6511,12269.0
2023-07-13 13:15:00,64.07,64.08,64.05,64.06,7675.0,59.6604,59.6697,59.6418,59.6511,7675.0
2023-07-13 13:20:00,64.07,64.07,64.05,64.05,6044.0,59.6604,59.6604,59.6418,59.6418,6044.0
2023-07-13 13:25:00,64.06,64.08,64.04,64.07,12069.0,59.6511,59.6697,59.6325,59.6604,12069.0
2023-07-13 13:30:00,64.09,64.11,64.07,64.07,6030.0,59.679,59.6976,59.6604,59.6604,6030.0
2023-07-13 13:35:00,64.08,64.08,64.01,64.07,26878.0,59.6697,59.6697,59.6045,59.6604,26878.0
2023-07-13 13:40:00,64.08,64.13,64.08,64.11,6095.0,59.6697,59.7163,59.6697,59.6976,6095.0
2023-07-13 13:45:00,64.11,64.12,64.09,64.12,5219.0,59.6976,59.7069,59.679,59.7069,5219.0
2023-07-13 13:50:00,64.12,64.17,64.12,64.14,6736.0,59.7069,59.7535,59.7069,59.7256,6736.0
2023-07-13 13:55:00,64.13,64.13,64.09,64.09,7960.0,59.7163,59.7163,59.679,59.679,7960.0
2023-07-13 14:00:00,64.09,64.11,64.08,64.11,5028.0,59.679,59.6976,59.6697,59.6976,5028.0
2023-07-13 14:05:00,64.12,64.19,64.11,64.16,11282.0,59.7069,59.7721,59.6976,59.7442,11282.0
2023-07-13 14:10:00,64.17,64.17,64.13,64.13,4029.0,59.7535,59.7535,59.7163,59.7163,4029.0
2023-07-13 14:15:00,64.14,64.15,64.11,64.11,5402.0,59.7256,59.7349,59.6976,59.6976,5402.0
2023-07-13 14:20:00,64.11,64.13,64.08,64.12,7799.0,59.6976,59.7163,59.6697,59.7069,7799.0
2023-07-13 14:25:00,64.11,64.11,64.08,64.08,9912.0,59.6976,59.6976,59.6697,59.6697,9912.0
2023-07-13 14:30:00,64.08,64.13,64.07,64.12,8428.0,59.6697,59.7163,59.6604,59.7069,8428.0
2023-07-13 14:35:00,64.12,64.12,64.04,64.06,8377.0,59.7069,59.7069,59.6325,59.6511,8377.0
2023-07-13 14:40:00,64.06,64.11,64.06,64.09,4271.0,59.6511,59.6976,59.6511,59.679,4271.0
2023-07-13 14:45:00,64.09,64.12,64.08,64.11,6332.0,59.679,59.7069,59.6697,59.6976,6332.0
2023-07-13 14:50:00,64.11,64.12,64.1,64.12,6114.0,59.6976,59.7069,59.6883,59.7069,6114.0
2023-07-13 14:55:00,64.12,64.16,64.11,64.16,7382.0,59.7069,59.7442,59.6976,59.7442,7382.0
2023-07-13 15:00:00,64.16,64.17,64.12,64.14,18788.0,59.7442,59.7535,59.7069,59.7256,18788.0
2023-07-13 15:05:00,64.14,64.17,64.12,64.16,14452.0,59.7256,59.7535,59.7069,59.7442,14452.0
2023-07-13 15:10:00,64.16,64.26,64.15,64.23,38895.0,59.7442,59.8373,59.7349,59.8094,38895.0
2023-07-13 15:15:00,64.24,64.28,64.21,64.24,25829.0,59.8187,59.8559,59.7908,59.8187,25829.0
2023-07-13 15:20:00,64.24,64.27,64.21,64.27,12970.0,59.8187,59.8466,59.7908,59.8466,12970.0
2023-07-13 15:25:00,64.27,64.29,64.25,64.27,15012.0,59.8466,59.8652,59.828,59.8466,15012.0
2023-07-13 15:30:00,64.27,64.31,64.25,64.26,25365.0,59.8466,59.8839,59.828,59.8373,25365.0
2023-07-13 15:35:00,64.27,64.29,64.24,64.28,27138.0,59.8466,59.8652,59.8187,59.8559,27138.0
2023-07-13 15:40:00,64.28,64.31,64.27,64.29,26322.0,59.8559,59.8839,59.8466,59.8652,26322.0
2023-07-13 15:45:00,64.3,64.31,64.24,64.27,33570.0,59.8746,59.8839,59.8187,59.8466,33570.0
2023-07-13 15:50:00,64.28,64.33,64.24,64.28,101796.0,59.8559,59.9025,59.8187,59.8559,101796.0
2023-07-13 15:55:00,64.28,64.35,64.28,64.31,156061.0,59.8559,59.9211,59.8559,59.8839,156061.0
2023-07-14 09:30:00,64.24,64.24,63.87,64.01,44627.0,59.8187,59.8187,59.4742,59.6045,44627.0
2023-07-14 09:35:00,64.01,64.05,63.79,63.92,37300.0,59.6045,59.6418,59.3997,59.5207,37300.0
2023-07-14 09:40:00,63.91,64.01,63.86,64.01,22216.0,59.5114,59.6045,59.4648,59.6045,22216.0
2023-07-14 09:45:00,63.98,64.03,63.94,63.95,28191.0,59.5766,59.6231,59.5393,59.5486,28191.0
2023-07-14 09:50:00,63.96,63.97,63.82,63.83,38767.0,59.558,59.5673,59.4276,59.4369,38767.0
2023-07-14 09:55:00,63.83,64.0,63.83,63.96,14002.0,59.4369,59.5952,59.4369,59.558,14002.0
2023-07-14 10:00:00,63.96,63.97,63.77,63.83,23416.0,59.558,59.5673,59.381,59.4369,23416.0
2023-07-14 10:05:00,63.85,63.9,63.74,63.76,21891.0,59.4555,59.5021,59.3531,59.3717,21891.0
2023-07-14 10:10:00,63.76,63.78,63.64,63.69,25232.0,59.3717,59.3903,59.26,59.3065,25232.0
2023-07-14 10:15:00,63.7,63.72,63.63,63.64,19516.0,59.3159,59.3345,59.2507,59.26,19516.0
2023-07-14 10:20:00,63.65,63.67,63.6,63.65,35224.0,59.2693,59.2879,59.2227,59.2693,35224.0
2023-07-14 10:25:00,63.67,63.75,63.64,63.68,12171.0,59.2879,59.3624,59.26,59.2972,12171.0
2023-07-14 10:30:00,63.68,63.72,63.6,63.72,10945.0,59.2972,59.3345,59.2227,59.3345,10945.0
2023-07-14 10:35:00,63.73,63.86,63.73,63.8,6830.0,59.3438,59.4648,59.3438,59.409,6830.0
2023-07-14 10:40:00,63.8,63.89,63.76,63.82,12289.0,59.409,59.4928,59.3717,59.4276,12289.0
2023-07-14 10:45:00,63.82,64.03,63.81,63.99,19969.0,59.4276,59.6231,59.4183,59.5859,19969.0
2023-07-14 10:50:00,63.98,64.03,63.85,63.87,25192.0,59.5766,59.6231,59.4555,59.4742,25192.0
2023-07-14 10:55:00,63.86,63.98,63.81,63.96,9397.0,59.4648,59.5766,59.4183,59.558,9397.0
2023-07-14 11:00:00,63.96,63.99,63.88,63.93,5601.0,59.558,59.5859,59.4835,59.53,5601.0
2023-07-14 11:05:00,63.93,64.01,63.9,63.97,11407.0,59.53,59.6045,59.5021,59.5673,11407.0
2023-07-14 11:10:00,63.97,64.09,63.95,64.09,12348.0,59.5673,59.679,59.5486,59.679,12348.0
2023-07-14 11:15:00,64.09,64.15,64.05,64.11,10649.0,59.679,59.7349,59.6418,59.6976,10649.0
2023-07-14 11:20:00,64.1,64.12,64.07,64.1,9304.0,59.6883,59.7069,59.6604,59.6883,9304.0
2023-07-14 11:25:00,64.11,64.19,64.11,64.16,28040.0,59.6976,59.7721,59.6976,59.7442,28040.0
2023-07-14 11:30:00,64.18,64.22,64.15,64.16,42292.0,59.7628,59.8001,59.7349,59.7442,42292.0
2023-07-14 11:35:00,64.15,64.23,64.13,64.22,10330.0,59.7349,59.8094,59.7163,59.8001,10330.0
2023-07-14 11:40:00,64.22,64.27,64.19,64.26,11152.0,59.8001,59.8466,59.7721,59.8373,11152.0
2023-07-14 11:45:00,64.27,64.28,64.19,64.19,9480.0,59.8466,59.8559,59.7721,59.7721,9480.0
2023-07-14 11:50:00,64.19,64.19,64.07,64.15,18944.0,59.7721,59.7721,59.6604,59.7349,18944.0
2023-07-14 11:55:00,64.16,64.17,64.14,64.15,7406.0,59.7442,59.7535,59.7256,59.7349,7406.0
2023-07-14 12:00:00,64.16,64.17,64.12,64.13,12883.0,59.7442,59.7535,59.7069,59.7163,12883.0
2023-07-14 12:05:00,64.12,64.15,64.08,64.12,14960.0,59.7069,59.7349,59.6697,59.7069,14960.0
2023-07-14 12:10:00,64.12,64.14,64.07,64.12,17895.0,59.7069,59.7256,59.6604,59.7069,17895.0
2023-07-14 12:15:00,64.12,64.13,64.08,64.11,15810.0,59.7069,59.7163,59.6697,59.6976,15810.0
2023-07-14 12:20:00,64.12,64.15,64.09,64.12,12363.0,59.7069,59.7349,59.679,59.7069,12363.0
2023-07-14 12:25:00,64.14,64.15,64.09,64.12,11339.0,59.7256,59.7349,59.679,59.7069,11339.0
2023-07-14 12:30:00,64.1,64.15,64.1,64.14,7541.0,59.6883,59.7349,59.6883,59.7256,7541.0
2023-07-14 12:35:00,64.13,64.16,64.11,64.14,9186.0,59.7163,59.7442,59.6976,59.7256,9186.0
2023-07-14 12:40:00,64.16,64.22,64.16,64.2,8353.0,59.7442,59.8001,59.7442,59.7814,8353.0
2023-07-14 12:45:00,64.23,64.3,64.2,64.3,7359.0,59.8094,59.8746,59.7814,59.8746,7359.0
2023-07-14 12:50:00,64.3,64.3,64.18,64.18,12278.0,59.8746,59.8746,59.7628,59.7628,12278.0
2023-07-14 12:55:00,64.18,64.34,64.18,64.34,16627.0,59.7628,59.9118,59.7628,59.9118,16627.0
2023-07-14 13:00:00,64.34,64.4,64.33,64.36,10421.0,59.9118,59.9677,59.9025,59.9304,10421.0
2023-07-14 13:05:00,64.39,64.39,64.35,64.39,11246.0,59.9584,59.9584,59.9211,59.9584,11246.0
2023-07-14 13:10:00,64.39,64.43,64.39,64.41,12520.0,59.9584,59.9956,59.9584,59.977,12520.0
2023-07-14 13:15:00,64.41,64.43,64.38,64.42,7172.0,59.977,59.9956,59.9491,59.9863,7172.0
2023-07-14 13:20:00,64.42,64.44,64.36,64.37,6366.0,59.9863,60.0049,59.9304,59.9397,6366.0
2023-07-14 13:25:00,64.35,64.36,64.3,64.35,18487.0,59.9211,59.9304,59.8746,59.9211,18487.0
2023-07-14 13:30:00,64.35,64.38,64.33,64.34,8446.0,59.9211,59.9491,59.9025,59.9118,8446.0
2023-07-14 13:35:00,64.35,64.39,64.34,64.34,6860.0,59.9211,59.9584,59.9118,59.9118,6860.0
2023-07-14 13:40:00,64.34,64.36,64.32,64.34,11686.0,59.9118,59.9304,59.8932,59.9118,11686.0
2023-07-14 13:45:00,64.34,64.39,64.34,64.36,5242.0,59.9118,59.9584,59.9118,59.9304,5242.0
2023-07-14 13:50:00,64.37,64.41,64.35,64.41,9103.0,59.9397,59.977,59.9211,59.977,9103.0
2023-07-14 13:55:00,64.41,64.43,64.39,64.42,7745.0,59.977,59.9956,59.9584,59.9863,7745.0
2023-07-14 14:00:00,64.42,64.5,64.41,64.44,13309.0,59.9863,60.0608,59.977,60.0049,13309.0
2023-07-14 14:05:00,64.45,64.47,64.43,64.43,5946.0,60.0142,60.0329,59.9956,59.9956,5946.0
2023-07-14 14:10:00,64.44,64.5,64.43,64.46,8846.0,60.0049,60.0608,59.9956,60.0235,8846.0
2023-07-14 14:15:00,64.47,64.48,64.43,64.44,9500.0,60.0329,60.0422,59.9956,60.0049,9500.0
2023-07-14 14:20:00,64.44,64.5,64.41,64.48,19391.0,60.0049,60.0608,59.977,60.0422,19391.0
2023-07-14 14:25:00,64.49,64.57,64.49,64.53,32216.0,60.0515,60.126,60.0515,60.0887,32216.0
2023-07-14 14:30:00,64.53,64.59,64.53,64.58,18339.0,60.0887,60.1446,60.0887,60.1353,18339.0
2023-07-14 14:35:00,64.56,64.57,64.53,64.54,11795.0,60.1167,60.126,60.0887,60.098,11795.0
2023-07-14 14:40:00,64.54,64.55,64.49,64.5,9128.0,60.098,60.1074,60.0515,60.0608,9128.0
2023-07-14 14:45:00,64.51,64.52,64.45,64.46,6161.0,60.0701,60.0794,60.0142,60.0235,6161.0
2023-07-14 14:50:00,64.45,64.48,64.44,64.47,6546.0,60.0142,60.0422,60.0049,60.0329,6546.0
2023-07-14 14:55:00,64.47,64.5,64.45,64.49,5989.0,60.0329,60.0608,60.0142,60.0515,5989.0
2023-07-14 15:00:00,64.49,64.51,64.45,64.51,20108.0,60.0515,60.0701,60.0142,60.0701,20108.0
2023-07-14 15:05:00,64.51,64.51,64.47,64.49,15229.0,60.0701,60.0701,60.0329,60.0515,15229.0
2023-07-14 15:10:00,64.5,64.51,64.48,64.51,6232.0,60.0608,60.0701,60.0422,60.0701,6232.0
2023-07-14 15:15:00,64.51,64.53,64.49,64.51,14970.0,60.0701,60.0887,60.0515,60.0701,14970.0
2023-07-14 15:20:00,64.51,64.51,64.42,64.42,16394.0,60.0701,60.0701,59.9863,59.9863,16394.0
2023-07-14 15:25:00,64.42,64.44,64.39,64.4,16482.0,59.9863,60.0049,59.9584,59.9677,16482.0
2023-07-14 15:30:00,64.4,64.4,64.33,64.36,14527.0,59.9677,59.9677,59.9025,59.9304,14527.0
2023-07-14 15:35:00,64.36,64.37,64.3,64.31,17618.0,59.9304,59.9397,59.8746,59.8839,17618.0
2023-07-14 15:40:00,64.31,64.31,64.19,64.19,26784.0,59.8839,59.8839,59.7721,59.7721,26784.0
2023-07-14 15:45:00,64.19,64.22,64.16,64.19,35477.0,59.7721,59.8001,59.7442,59.7721,35477.0
2023-07-14 15:50:00,64.18,64.3,64.16,64.28,79367.0,59.7628,59.8746,59.7442,59.8559,79367.0
2023-07-14 15:55:00,64.29,64.29,64.2,64.27,150667.0,59.8652,59.8652,59.7814,59.8466,150667.0
2023-07-17 09:30:00,64.22,64.22,63.71,63.75,32023.0,59.8001,59.8001,59.3252,59.3624,32023.0
2023-07-17 09:35:00,63.72,63.77,63.34,63.56,21978.0,59.3345,59.381,58.9806,59.1855,21978.0
2023-07-17 09:40:00,63.54,63.6,63.43,63.58,31090.0,59.1669,59.2227,59.0644,59.2041,31090.0
2023-07-17 09:45:00,63.58,63.8,63.57,63.72,24404.0,59.2041,59.409,59.1948,59.3345,24404.0
2023-07-17 09:50:00,63.74,63.89,63.74,63.85,24160.0,59.3531,59.4928,59.3531,59.4555,24160.0
2023-07-17 09:55:00,63.86,63.98,63.83,63.89,16321.0,59.4648,59.5766,59.4369,59.4928,16321.0
2023-07-17 10:00:00,63.9,63.9,63.75,63.8,30812.0,59.5021,59.5021,59.3624,59.409,30812.0
2023-07-17 10:05:00,63.8,63.91,63.8,63.87,19251.0,59.409,59.5114,59.409,59.4742,19251.0
2023-07-17 10:10:00,63.85,63.91,63.78,63.78,16117.0,59.4555,59.5114,59.3903,59.3903,16117.0
2023-07-17 10:15:00,63.8,63.81,63.66,63.67,63485.0,59.409,59.4183,59.2786,59.2879,63485.0
2023-07-17 10:20:00,63.68,63.71,63.65,63.69,22767.0,59.2972,59.3252,59.2693,59.3065,22767.0
2023-07-17 10:25:00,63.68,63.69,63.58,63.6,24113.0,59.2972,59.3065,59.2041,59.2227,24113.0
2023-07-17 10:30:00,63.59,63.59,63.45,63.45,19837.0,59.2134,59.2134,59.0831,59.0831,19837.0
2023-07-17 10:35:00,63.45,63.55,63.25,63.25,75845.0,59.0831,59.1762,58.8968,58.8968,75845.0
2023-07-17 10:40:00,63.26,63.43,63.26,63.41,27538.0,58.9061,59.0644,58.9061,59.0458,27538.0
2023-07-17 10:45:00,63.41,63.42,63.33,63.37,28735.0,59.0458,59.0551,58.9713,59.0086,28735.0
2023-07-17 10:50:00,63.35,63.46,63.35,63.46,26959.0,58.9899,59.0924,58.9899,59.0924,26959.0
2023-07-17 10:55:00,63.46,63.55,63.45,63.45,24065.0,59.0924,59.1762,59.0831,59.0831,24065.0
2023-07-17 11:00:00,63.43,63.45,63.38,63.38,14818.0,59.0644,59.0831,59.0179,59.0179,14818.0
2023-07-17 11:05:00,63.38,63.38,63.32,63.38,15543.0,59.0179,59.0179,58.962,59.0179,15543.0
2023-07-17 11:10:00,63.39,63.51,63.37,63.45,16730.0,59.0272,59.1389,59.0086,59.0831,16730.0
2023-07-17 11:15:00,63.45,63.56,63.44,63.56,13632.0,59.0831,59.1855,59.0737,59.1855,13632.0
2023-07-17 11:20:00,63.55,63.6,63.55,63.58,21903.0,59.1762,59.2227,59.1762,59.2041,21903.0
2023-07-17 11:25:00,63.57,63.58,63.49,63.5,18076.0,59.1948,59.2041,59.1203,59.1296,18076.0
2023-07-17 11:30:00,63.49,63.56,63.48,63.53,16483.0,59.1203,59.1855,59.111,59.1576,16483.0
2023-07-17 11:35:00,63.52,63.55,63.5,63.53,19571.0,59.1482,59.1762,59.1296,59.1576,19571.0
2023-07-17 11:40:00,63.53,63.57,63.5,63.51,18350.0,59.1576,59.1948,59.1296,59.1389,18350.0
2023-07-17 11:45:00,63.5,63.54,63.49,63.5,23615.0,59.1296,59.1669,59.1203,59.1296,23615.0
2023-07-17 11:50:00,63.5,63.52,63.43,63.48,16794.0,59.1296,59.1482,59.0644,59.111,16794.0
2023-07-17 11:55:00,63.47,63.51,63.43,63.49,17916.0,59.1017,59.1389,59.0644,59.1203,17916.0
2023-07-17 12:00:00,63.49,63.49,63.41,63.45,17160.0,59.1203,59.1203,59.0458,59.0831,17160.0
2023-07-17 12:05:00,63.46,63.49,63.42,63.46,15402.0,59.0924,59.1203,59.0551,59.0924,15402.0
2023-07-17 12:10:00,63.46,63.53,63.45,63.51,19545.0,59.0924,59.1576,59.0831,59.1389,19545.0
2023-07-17 12:15:00,63.51,63.53,63.46,63.46,16736.0,59.1389,59.1576,59.0924,59.0924,16736.0
2023-07-17 12:20:00,63.45,63.5,63.43,63.5,7778.0,59.0831,59.1296,59.0644,59.1296,7778.0
2023-07-17 12:25:00,63.51,63.58,63.49,63.56,11944.0,59.1389,59.2041,59.1203,59.1855,11944.0
2023-07-17 12:30:00,63.55,63.57,63.51,63.56,9176.0,59.1762,59.1948,59.1389,59.1855,9176.0
2023-07-17 12:35:00,63.56,63.61,63.53,63.59,13742.0,59.1855,59.232,59.1576,59.2134,13742.0
2023-07-17 12:40:00,63.59,63.61,63.56,63.57,10561.0,59.2134,59.232,59.1855,59.1948,10561.0
2023-07-17 12:45:00,63.56,63.56,63.5,63.53,9928.0,59.1855,59.1855,59.1296,59.1576,9928.0
2023-07-17 12:50:00,63.52,63.63,63.52,63.63,15923.0,59.1482,59.2507,59.1482,59.2507,15923.0
2023-07-17 12:55:00,63.62,63.65,63.59,63.59,10279.0,59.2414,59.2693,59.2134,59.2134,10279.0
2023-07-17 13:00:00,63.61,63.61,63.51,63.52,10150.0,59.232,59.232,59.1389,59.1482,10150.0
2023-07-17 13:05:00,63.52,63.53,63.44,63.45,15455.0,59.1482,59.1576,59.0737,59.0831,15455.0
2023-07-17 13:10:00,63.45,63.48,63.43,63.44,11726.0,59.0831,59.111,59.0644,59.0737,11726.0
2023-07-17 13:15:00,63.43,63.5,63.42,63.5,11624.0,59.0644,59.1296,59.0551,59.1296,11624.0
2023-07-17 13:20:00,63.5,63.5,63.42,63.42,7794.0,59.1296,59.1296,59.0551,59.0551,7794.0
2023-07-17 13:25:00,63.43,63.45,63.41,63.44,17627.0,59.0644,59.0831,59.0458,59.0737,17627.0
2023-07-17 13:30:00,63.43,63.45,63.41,63.45,14580.0,59.0644,59.0831,59.0458,59.0831,14580.0
2023-07-17 13:35:00,63.45,63.48,63.43,63.45,17581.0,59.0831,59.111,59.0644,59.0831,17581.0
2023-07-17 13:40:00,63.44,63.45,63.41,63.41,12982.0,59.0737,59.0831,59.0458,59.0458,12982.0
2023-07-17 13:45:00,63.42,63.44,63.39,63.4,14372.0,59.0551,59.0737,59.0272,59.0365,14372.0
2023-07-17 13:50:00,63.4,63.4,63.36,63.38,19005.0,59.0365,59.0365,58.9993,59.0179,19005.0
2023-07-17 13:55:00,63.38,63.39,63.36,63.38,19069.0,59.0179,59.0272,58.9993,59.0179,19069.0
2023-07-17 14:00:00,63.38,63.45,63.38,63.44,13529.0,59.0179,59.0831,59.0179,59.0737,13529.0
2023-07-17 14:05:00,63.45,63.53,63.44,63.5,9781.0,59.0831,59.1576,59.0737,59.1296,9781.0
2023-07-17 14:10:00,63.51,63.53,63.47,63.47,13972.0,59.1389,59.1576,59.1017,59.1017,13972.0
2023-07-17 14:15:00,63.47,63.47,63.38,63.4,18225.0,59.1017,59.1017,59.0179,59.0365,18225.0
2023-07-17 14:20:00,63.4,63.46,63.38,63.46,18101.0,59.0365,59.0924,59.0179,59.0924,18101.0
2023-07-17 14:25:00,63.46,63.5,63.44,63.45,12050.0,59.0924,59.1296,59.0737,59.0831,12050.0
2023-07-17 14:30:00,63.46,63.52,63.45,63.52,11799.0,59.0924,59.1482,59.0831,59.1482,11799.0
2023-07-17 14:35:00,63.52,63.54,63.45,63.46,10450.0,59.1482,59.1669,59.0831,59.0924,10450.0
2023-07-17 14:40:00,63.45,63.52,63.45,63.5,12481.0,59.0831,59.1482,59.0831,59.1296,12481.0
2023-07-17 14:45:00,63.51,63.52,63.49,63.51,19831.0,59.1389,59.1482,59.1203,59.1389,19831.0
2023-07-17 14:50:00,63.51,63.52,63.49,63.5,10894.0,59.1389,59.1482,59.1203,59.1296,10894.0
2023-07-17 14:55:00,63.5,63.5,63.43,63.46,18444.0,59.1296,59.1296,59.0644,59.0924,18444.0
2023-07-17 15:00:00,63.46,63.47,63.43,63.43,10465.0,59.0924,59.1017,59.0644,59.0644,10465.0
2023-07-17 15:05:00,63.43,63.49,63.41,63.49,19889.0,59.0644,59.1203,59.0458,59.1203,19889.0
2023-07-17 15:10:00,63.48,63.51,63.46,63.51,15966.0,59.111,59.1389,59.0924,59.1389,15966.0
2023-07-17 15:15:00,63.51,63.53,63.45,63.53,26254.0,59.1389,59.1576,59.0831,59.1576,26254.0
2023-07-17 15:20:00,63.53,63.56,63.5,63.54,22088.0,59.1576,59.1855,59.1296,59.1669,22088.0
2023-07-17 15:25:00,63.55,63.55,63.45,63.46,21852.0,59.1762,59.1762,59.0831,59.0924,21852.0
2023-07-17 15:30:00,63.46,63.46,63.32,63.34,22718.0,59.0924,59.0924,58.962,58.9806,22718.0
2023-07-17 15:35:00,63.34,63.4,63.33,63.38,32713.0,58.9806,59.0365,58.9713,59.0179,32713.0
2023-07-17 15:40:00,63.37,63.41,63.33,63.35,41391.0,59.0086,59.0458,58.9713,58.9899,41391.0
2023-07-17 15:45:00,63.34,63.37,63.32,63.36,48101.0,58.9806,59.0086,58.962,58.9993,48101.0
2023-07-17 15:50:00,63.35,63.35,63.26,63.29,104952.0,58.9899,58.9899,58.9061,58.9341,104952.0
2023-07-17 15:55:00,63.29,63.29,63.2,63.22,171617.0,58.9341,58.9341,58.8503,58.8689,171617.0
2023-07-18 09:30:00,63.43,63.48,63.11,63.48,38872.0,59.0644,59.111,58.7665,59.111,38872.0
2023-07-18 09:35:00,63.55,63.67,63.51,63.57,20846.0,59.1762,59.2879,59.1389,59.1948,20846.0
2023-07-18 09:40:00,63.58,63.76,63.54,63.76,25099.0,59.2041,59.3717,59.1669,59.3717,25099.0
2023-07-18 09:45:00,63.77,63.77,63.67,63.71,13312.0,59.381,59.381,59.2879,59.3252,13312.0
2023-07-18 09:50:00,63.71,63.85,63.71,63.85,27776.0,59.3252,59.4555,59.3252,59.4555,27776.0
2023-07-18 09:55:00,63.85,63.86,63.66,63.68,20106.0,59.4555,59.4648,59.2786,59.2972,20106.0
2023-07-18 10:00:00,63.67,63.76,63.62,63.76,20194.0,59.2879,59.3717,59.2414,59.3717,20194.0
2023-07-18 10:05:00,63.77,63.81,63.64,63.72,17386.0,59.381,59.4183,59.26,59.3345,17386.0
2023-07-18 10:10:00,63.72,63.77,63.67,63.74,14705.0,59.3345,59.381,59.2879,59.3531,14705.0
2023-07-18 10:15:00,63.74,63.75,63.64,63.65,14055.0,59.3531,59.3624,59.26,59.2693,14055.0
2023-07-18 10:20:00,63.65,63.65,63.53,63.54,13449.0,59.2693,59.2693,59.1576,59.1669,13449.0
2023-07-18 10:25:00,63.55,63.67,63.52,63.6,16222.0,59.1762,59.2879,59.1482,59.2227,16222.0
2023-07-18 10:30:00,63.63,63.7,63.6,63.61,10816.0,59.2507,59.3159,59.2227,59.232,10816.0
2023-07-18 10:35:00,63.58,63.64,63.54,63.55,9947.0,59.2041,59.26,59.1669,59.1762,9947.0
2023-07-18 10:40:00,63.56,63.57,63.4,63.44,12391.0,59.1855,59.1948,59.0365,59.0737,12391.0
2023-07-18 10:45:00,63.43,63.49,63.38,63.45,14307.0,59.0644,59.1203,59.0179,59.0831,14307.0
2023-07-18 10:50:00,63.44,63.52,63.37,63.46,17953.0,59.0737,59.1482,59.0086,59.0924,17953.0
2023-07-18 10:55:00,63.49,63.51,63.4,63.44,12813.0,59.1203,59.1389,59.0365,59.0737,12813.0
2023-07-18 11:00:00,63.45,63.49,63.41,63.49,9937.0,59.0831,59.1203,59.0458,59.1203,9937.0
2023-07-18 11:05:00,63.49,63.57,63.48,63.5,10959.0,59.1203,59.1948,59.111,59.1296,10959.0
2023-07-18 11:10:00,63.51,63.53,63.47,63.47,6755.0,59.1389,59.1576,59.1017,59.1017,6755.0
2023-07-18 11:15:00,63.47,63.48,63.4,63.41,9805.0,59.1017,59.111,59.0365,59.0458,9805.0
2023-07-18 11:20:00,63.41,63.41,63.3,63.33,8092.0,59.0458,59.0458,58.9434,58.9713,8092.0
2023-07-18 11:25:00,63.33,63.39,63.32,63.34,6978.0,58.9713,59.0272,58.962,58.9806,6978.0
2023-07-18 11:30:00,63.33,63.33,63.23,63.23,13353.0,58.9713,58.9713,58.8782,58.8782,13353.0
2023-07-18 11:35:00,63.26,63.27,63.1,63.12,17912.0,58.9061,58.9154,58.7572,58.7758,17912.0
2023-07-18 11:40:00,63.11,63.12,62.97,63.0,42865.0,58.7665,58.7758,58.6361,58.664,42865.0
2023-07-18 11:45:00,63.0,63.01,62.87,62.88,33009.0,58.664,58.6733,58.543,58.5523,33009.0
2023-07-18 11:50:00,62.89,63.0,62.84,62.99,29866.0,58.5616,58.664,58.515,58.6547,29866.0
2023-07-18 11:55:00,62.99,63.0,62.89,62.9,10193.0,58.6547,58.664,58.5616,58.5709,10193.0
2023-07-18 12:00:00,62.9,62.97,62.83,62.84,39747.0,58.5709,58.6361,58.5057,58.515,39747.0
2023-07-18 12:05:00,62.84,62.84,62.72,62.73,44482.0,58.515,58.515,58.4033,58.4126,44482.0
2023-07-18 12:10:00,62.73,62.77,62.64,62.64,46406.0,58.4126,58.4499,58.3288,58.3288,46406.0
2023-07-18 12:15:00,62.62,62.65,62.47,62.53,13451.0,58.3102,58.3381,58.1705,58.2264,13451.0
2023-07-18 12:20:00,62.53,62.53,62.38,62.41,34453.0,58.2264,58.2264,58.0867,58.1146,34453.0
2023-07-18 12:25:00,62.41,62.44,62.37,62.4,23050.0,58.1146,58.1426,58.0774,58.1053,23050.0
2023-07-18 12:30:00,62.41,62.44,62.35,62.39,31585.0,58.1146,58.1426,58.0588,58.096,31585.0
2023-07-18 12:35:00,62.37,62.43,62.37,62.42,23433.0,58.0774,58.1333,58.0774,58.124,23433.0
2023-07-18 12:40:00,62.42,62.43,62.33,62.4,24627.0,58.124,58.1333,58.0401,58.1053,24627.0
2023-07-18 12:45:00,62.41,62.42,62.37,62.41,25803.0,58.1146,58.124,58.0774,58.1146,25803.0
2023-07-18 12:50:00,62.41,62.48,62.4,62.48,9035.0,58.1146,58.1798,58.1053,58.1798,9035.0
2023-07-18 12:55:00,62.48,62.49,62.36,62.38,21018.0,58.1798,58.1891,58.0681,58.0867,21018.0
2023-07-18 13:00:00,62.36,62.39,62.33,62.39,28802.0,58.0681,58.096,58.0401,58.096,28802.0
2023-07-18 13:05:00,62.39,62.41,62.35,62.39,41111.0,58.096,58.1146,58.0588,58.096,41111.0
2023-07-18 13:10:00,62.39,62.42,62.34,62.4,27021.0,58.096,58.124,58.0495,58.1053,27021.0
2023-07-18 13:15:00,62.4,62.42,62.37,62.4,20558.0,58.1053,58.124,58.0774,58.1053,20558.0
2023-07-18 13:20:00,62.39,62.42,62.33,62.34,21494.0,58.096,58.124,58.0401,58.0495,21494.0
2023-07-18 13:25:00,62.34,62.35,62.28,62.34,10165.0,58.0495,58.0588,57.9936,58.0495,10165.0
2023-07-18 13:30:00,62.33,62.36,62.27,62.3,41663.0,58.0401,58.0681,57.9843,58.0122,41663.0
2023-07-18 13:35:00,62.3,62.39,62.29,62.35,15730.0,58.0122,58.096,58.0029,58.0588,15730.0
2023-07-18 13:40:00,62.35,62.4,62.32,62.33,11356.0,58.0588,58.1053,58.0308,58.0401,11356.0
2023-07-18 13:45:00,62.32,62.35,62.3,62.34,11214.0,58.0308,58.0588,58.0122,58.0495,11214.0
2023-07-18 13:50:00,62.33,62.45,62.33,62.45,8900.0,58.0401,58.1519,58.0401,58.1519,8900.0
2023-07-18 13:55:00,62.45,62.54,62.44,62.46,10740.0,58.1519,58.2357,58.1426,58.1612,10740.0
2023-07-18 14:00:00,62.45,62.49,62.44,62.49,9947.0,58.1519,58.1891,58.1426,58.1891,9947.0
2023-07-18 14:05:00,62.5,62.59,62.47,62.58,10820.0,58.1984,58.2823,58.1705,58.2729,10820.0
2023-07-18 14:10:00,62.58,62.59,62.55,62.58,12535.0,58.2729,58.2823,58.245,58.2729,12535.0
2023-07-18 14:15:00,62.58,62.58,62.53,62.55,8918.0,58.2729,58.2729,58.2264,58.245,8918.0
2023-07-18 14:20:00,62.55,62.57,62.53,62.55,12439.0,58.245,58.2636,58.2264,58.245,12439.0
2023-07-18 14:25:00,62.55,62.62,62.55,62.62,13644.0,58.245,58.3102,58.245,58.3102,13644.0
2023-07-18 14:30:00,62.63,62.72,62.61,62.62,20403.0,58.3195,58.4033,58.3009,58.3102,20403.0
2023-07-18 14:35:00,62.6,62.6,62.57,62.59,10869.0,58.2916,58.2916,58.2636,58.2823,10869.0
2023-07-18 14:40:00,62.59,62.61,62.55,62.57,18904.0,58.2823,58.3009,58.245,58.2636,18904.0
2023-07-18 14:45:00,62.57,62.61,62.55,62.57,19333.0,58.2636,58.3009,58.245,58.2636,19333.0
2023-07-18 14:50:00,62.57,62.58,62.5,62.5,11449.0,58.2636,58.2729,58.1984,58.1984,11449.0
2023-07-18 14:55:00,62.5,62.5,62.44,62.46,14638.0,58.1984,58.1984,58.1426,58.1612,14638.0
2023-07-18 15:00:00,62.46,62.47,62.39,62.39,22119.0,58.1612,58.1705,58.096,58.096,22119.0
2023-07-18 15:05:00,62.39,62.47,62.38,62.47,73418.0,58.096,58.1705,58.0867,58.1705,73418.0
2023-07-18 15:10:00,62.47,62.56,62.46,62.55,27759.0,58.1705,58.2543,58.1612,58.245,27759.0
2023-07-18 15:15:00,62.56,62.58,62.49,62.53,17356.0,58.2543,58.2729,58.1891,58.2264,17356.0
2023-07-18 15:20:00,62.53,62.58,62.52,62.58,19625.0,58.2264,58.2729,58.2171,58.2729,19625.0
2023-07-18 15:25:00,62.58,62.64,62.56,62.62,24144.0,58.2729,58.3288,58.2543,58.3102,24144.0
2023-07-18 15:30:00,62.62,62.69,62.59,62.67,34822.0,58.3102,58.3754,58.2823,58.3567,34822.0
2023-07-18 15:35:00,62.66,62.78,62.65,62.78,49128.0,58.3474,58.4592,58.3381,58.4592,49128.0
2023-07-18 15:40:00,62.79,62.84,62.78,62.82,39423.0,58.4685,58.515,58.4592,58.4964,39423.0
2023-07-18 15:45:00,62.83,63.03,62.82,63.02,66268.0,58.5057,58.692,58.4964,58.6827,66268.0
2023-07-18 15:50:00,63.03,63.06,62.93,63.03,164023.0,58.692,58.7199,58.5989,58.692,164023.0
2023-07-18 15:55:00,63.02,63.04,62.98,62.99,212483.0,58.6827,58.7013,58.6454,58.6547,212483.0
2023-07-19 09:30:00,63.21,63.45,63.11,63.32,96968.0,58.8596,59.0831,58.7665,58.962,96968.0
2023-07-19 09:35:00,63.34,63.91,63.33,63.88,47719.0,58.9806,59.5114,58.9713,59.4835,47719.0
2023-07-19 09:40:00,63.87,63.91,63.63,63.71,113572.0,59.4742,59.5114,59.2507,59.3252,113572.0
2023-07-19 09:45:00,63.7,63.94,63.69,63.94,42275.0,59.3159,59.5393,59.3065,59.5393,42275.0
2023-07-19 09:50:00,63.95,63.98,63.74,63.9,26739.0,59.5486,59.5766,59.3531,59.5021,26739.0
2023-07-19 09:55:00,63.92,63.97,63.89,63.96,13087.0,59.5207,59.5673,59.4928,59.558,13087.0
2023-07-19 10:00:00,63.97,64.12,63.96,64.07,28714.0,59.5673,59.7069,59.558,59.6604,28714.0
2023-07-19 10:05:00,64.07,64.18,64.01,64.01,25045.0,59.6604,59.7628,59.6045,59.6045,25045.0
2023-07-19 10:10:00,64.01,64.18,63.96,64.16,16488.0,59.6045,59.7628,59.558,59.7442,16488.0
2023-07-19 10:15:00,64.16,64.18,64.1,64.11,12179.0,59.7442,59.7628,59.6883,59.6976,12179.0
2023-07-19 10:20:00,64.13,64.14,64.08,64.08,9329.0,59.7163,59.7256,59.6697,59.6697,9329.0
2023-07-19 10:25:00,64.08,64.09,63.99,64.03,11047.0,59.6697,59.679,59.5859,59.6231,11047.0
2023-07-19 10:30:00,64.05,64.05,63.92,63.93,12886.0,59.6418,59.6418,59.5207,59.53,12886.0
2023-07-19 10:35:00,63.93,63.95,63.81,63.84,14387.0,59.53,59.5486,59.4183,59.4462,14387.0
2023-07-19 10:40:00,63.83,63.92,63.81,63.85,8469.0,59.4369,59.5207,59.4183,59.4555,8469.0
2023-07-19 10:45:00,63.84,63.88,63.81,63.84,9936.0,59.4462,59.4835,59.4183,59.4462,9936.0
2023-07-19 10:50:00,63.85,63.88,63.81,63.82,14093.0,59.4555,59.4835,59.4183,59.4276,14093.0
2023-07-19 10:55:00,63.8,63.81,63.7,63.75,13217.0,59.409,59.4183,59.3159,59.3624,13217.0
2023-07-19 11:00:00,63.76,63.82,63.72,63.79,15332.0,59.3717,59.4276,59.3345,59.3997,15332.0
2023-07-19 11:05:00,63.78,63.78,63.7,63.72,8115.0,59.3903,59.3903,59.3159,59.3345,8115.0
2023-07-19 11:10:00,63.71,63.71,63.58,63.58,56622.0,59.3252,59.3252,59.2041,59.2041,56622.0
2023-07-19 11:15:00,63.56,63.57,63.47,63.48,18356.0,59.1855,59.1948,59.1017,59.111,18356.0
2023-07-19 11:20:00,63.48,63.53,63.43,63.44,11688.0,59.111,59.1576,59.0644,59.0737,11688.0
2023-07-19 11:25:00,63.45,63.49,63.4,63.48,9903.0,59.0831,59.1203,59.0365,59.111,9903.0
2023-07-19 11:30:00,63.48,63.55,63.48,63.53,17422.0,59.111,59.1762,59.111,59.1576,17422.0
2023-07-19 11:35:00,63.54,63.58,63.48,63.58,11434.0,59.1669,59.2041,59.111,59.2041,11434.0
2023-07-19 11:40:00,63.61,63.62,63.55,63.61,9031.0,59.232,59.2414,59.1762,59.232,9031.0
2023-07-19 11:45:00,63.61,63.61,63.55,63.55,5649.0,59.232,59.232,59.1762,59.1762,5649.0
2023-07-19 11:50:00,63.55,63.66,63.53,63.65,11732.0,59.1762,59.2786,59.1576,59.2693,11732.0
2023-07-19 11:55:00,63.66,63.73,63.64,63.68,6667.0,59.2786,59.3438,59.26,59.2972,6667.0
2023-07-19 12:00:00,63.69,63.69,63.57,63.62,11793.0,59.3065,59.3065,59.1948,59.2414,11793.0
2023-07-19 12:05:00,63.62,63.62,63.48,63.55,16922.0,59.2414,59.2414,59.111,59.1762,16922.0
2023-07-19 12:10:00,63.58,63.67,63.57,63.64,73803.0,59.2041,59.2879,59.1948,59.26,73803.0
2023-07-19 12:15:00,63.64,63.71,63.62,63.68,15440.0,59.26,59.3252,59.2414,59.2972,15440.0
2023-07-19 12:20:00,63.68,63.8,63.63,63.8,14817.0,59.2972,59.409,59.2507,59.409,14817.0
2023-07-19 12:25:00,63.79,63.84,63.73,63.81,25318.0,59.3997,59.4462,59.3438,59.4183,25318.0
2023-07-19 12:30:00,63.81,63.87,63.74,63.74,16189.0,59.4183,59.4742,59.3531,59.3531,16189.0
2023-07-19 12:35:00,63.73,63.81,63.71,63.81,77456.0,59.3438,59.4183,59.3252,59.4183,77456.0
2023-07-19 12:40:00,63.82,63.86,63.82,63.82,9265.0,59.4276,59.4648,59.4276,59.4276,9265.0
2023-07-19 12:45:00,63.81,63.82,63.74,63.77,92573.0,59.4183,59.4276,59.3531,59.381,92573.0
2023-07-19 12:50:00,63.78,63.79,63.74,63.76,109818.0,59.3903,59.3997,59.3531,59.3717,109818.0
2023-07-19 12:55:00,63.76,63.8,63.73,63.8,12485.0,59.3717,59.409,59.3438,59.409,12485.0
2023-07-19 13:00:00,63.8,63.81,63.76,63.81,10749.0,59.409,59.4183,59.3717,59.4183,10749.0
2023-07-19 13:05:00,63.8,63.82,63.76,63.81,10379.0,59.409,59.4276,59.3717,59.4183,10379.0
2023-07-19 13:10:00,63.82,63.87,63.81,63.86,12282.0,59.4276,59.4742,59.4183,59.4648,12282.0
2023-07-19 13:15:00,63.85,63.92,63.81,63.92,9447.0,59.4555,59.5207,59.4183,59.5207,9447.0
2023-07-19 13:20:00,63.92,63.93,63.77,63.78,14801.0,59.5207,59.53,59.381,59.3903,14801.0
2023-07-19 13:25:00,63.78,63.8,63.77,63.8,10908.0,59.3903,59.409,59.381,59.409,10908.0
2023-07-19 13:30:00,63.8,63.81,63.76,63.78,38663.0,59.409,59.4183,59.3717,59.3903,38663.0
2023-07-19 13:35:00,63.78,63.82,63.76,63.82,19674.0,59.3903,59.4276,59.3717,59.4276,19674.0
2023-07-19 13:40:00,63.82,63.82,63.77,63.79,96045.0,59.4276,59.4276,59.381,59.3997,96045.0
2023-07-19 13:45:00,63.8,63.81,63.64,63.65,12892.0,59.409,59.4183,59.26,59.2693,12892.0
2023-07-19 13:50:00,63.66,63.75,63.65,63.74,15861.0,59.2786,59.3624,59.2693,59.3531,15861.0
2023-07-19 13:55:00,63.74,63.75,63.7,63.72,19114.0,59.3531,59.3624,59.3159,59.3345,19114.0
2023-07-19 14:00:00,63.73,63.77,63.7,63.71,18204.0,59.3438,59.381,59.3159,59.3252,18204.0
2023-07-19 14:05:00,63.72,63.78,63.71,63.76,23922.0,59.3345,59.3903,59.3252,59.3717,23922.0
2023-07-19 14:10:00,63.76,63.78,63.69,63.7,17026.0,59.3717,59.3903,59.3065,59.3159,17026.0
2023-07-19 14:15:00,63.71,63.75,63.7,63.74,21446.0,59.3252,59.3624,59.3159,59.3531,21446.0
2023-07-19 14:20:00,63.74,63.75,63.69,63.72,26801.0,59.3531,59.3624,59.3065,59.3345,26801.0
2023-07-19 14:25:00,63.72,63.74,63.72,63.73,36911.0,59.3345,59.3531,59.3345,59.3438,36911.0
2023-07-19 14:30:00,63.73,63.77,63.72,63.73,19639.0,59.3438,59.381,59.3345,59.3438,19639.0
2023-07-19 14:35:00,63.73,63.74,63.71,63.73,19175.0,59.3438,59.3531,59.3252,59.3438,19175.0
2023-07-19 14:40:00,63.73,63.8,63.72,63.78,16645.0,59.3438,59.409,59.3345,59.3903,16645.0
2023-07-19 14:45:00,63.77,63.77,63.72,63.74,18811.0,59.381,59.381,59.3345,59.3531,18811.0
2023-07-19 14:50:00,63.74,63.75,63.71,63.75,15670.0,59.3531,59.3624,59.3252,59.3624,15670.0
2023-07-19 14:55:00,63.75,63.75,63.7,63.72,16047.0,59.3624,59.3624,59.3159,59.3345,16047.0
2023-07-19 15:00:00,63.72,63.72,63.63,63.67,10150.0,59.3345,59.3345,59.2507,59.2879,10150.0
2023-07-19 15:05:00,63.66,63.69,63.64,63.65,15900.0,59.2786,59.3065,59.26,59.2693,15900.0
2023-07-19 15:10:00,63.65,63.65,63.6,63.63,10823.0,59.2693,59.2693,59.2227,59.2507,10823.0
2023-07-19 15:15:00,63.64,63.64,63.54,63.54,20361.0,59.26,59.26,59.1669,59.1669,20361.0
2023-07-19 15:20:00,63.54,63.57,63.52,63.53,28513.0,59.1669,59.1948,59.1482,59.1576,28513.0
2023-07-19 15:25:00,63.53,63.54,63.51,63.53,44299.0,59.1576,59.1669,59.1389,59.1576,44299.0
2023-07-19 15:30:00,63.53,63.57,63.52,63.53,39349.0,59.1576,59.1948,59.1482,59.1576,39349.0
2023-07-19 15:35:00,63.53,63.54,63.49,63.51,75307.0,59.1576,59.1669,59.1203,59.1389,75307.0
2023-07-19 15:40:00,63.51,63.52,63.44,63.45,35246.0,59.1389,59.1482,59.0737,59.0831,35246.0
2023-07-19 15:45:00,63.44,63.45,63.25,63.28,100509.0,59.0737,59.0831,58.8968,58.9248,100509.0
2023-07-19 15:50:00,63.29,63.41,63.28,63.37,111129.0,58.9341,59.0458,58.9248,59.0086,111129.0
2023-07-19 15:55:00,63.37,63.42,63.33,63.39,263291.0,59.0086,59.0551,58.9713,59.0272,263291.0
2023-07-20 09:30:00,63.8,63.99,63.69,63.73,109275.0,59.409,59.5859,59.3065,59.3438,109275.0
2023-07-20 09:35:00,63.77,63.9,63.62,63.63,23970.0,59.381,59.5021,59.2414,59.2507,23970.0
2023-07-20 09:40:00,63.63,63.66,63.31,63.34,42868.0,59.2507,59.2786,58.9527,58.9806,42868.0
2023-07-20 09:45:00,63.34,63.63,63.34,63.6,15163.0,58.9806,59.2507,58.9806,59.2227,15163.0
2023-07-20 09:50:00,63.66,63.68,63.55,63.65,30498.0,59.2786,59.2972,59.1762,59.2693,30498.0
2023-07-20 09:55:00,63.66,63.68,63.55,63.56,28650.0,59.2786,59.2972,59.1762,59.1855,28650.0
2023-07-20 10:00:00,63.55,63.82,63.55,63.8,35759.0,59.1762,59.4276,59.1762,59.409,35759.0
2023-07-20 10:05:00,63.8,63.84,63.67,63.74,17780.0,59.409,59.4462,59.2879,59.3531,17780.0
2023-07-20 10:10:00,63.77,63.83,63.71,63.76,17268.0,59.381,59.4369,59.3252,59.3717,17268.0
2023-07-20 10:15:00,63.76,63.89,63.76,63.86,74461.0,59.3717,59.4928,59.3717,59.4648,74461.0
2023-07-20 10:20:00,63.86,63.92,63.83,63.91,23294.0,59.4648,59.5207,59.4369,59.5114,23294.0
2023-07-20 10:25:00,63.91,63.93,63.86,63.9,18640.0,59.5114,59.53,59.4648,59.5021,18640.0
2023-07-20 10:30:00,63.91,64.08,63.89,64.08,47618.0,59.5114,59.6697,59.4928,59.6697,47618.0
2023-07-20 10:35:00,64.06,64.16,64.05,64.13,16516.0,59.6511,59.7442,59.6418,59.7163,16516.0
2023-07-20 10:40:00,64.11,64.11,63.94,63.97,15554.0,59.6976,59.6976,59.5393,59.5673,15554.0
2023-07-20 10:45:00,63.98,64.13,63.95,63.99,17387.0,59.5766,59.7163,59.5486,59.5859,17387.0
2023-07-20 10:50:00,64.01,64.06,63.99,64.0,11768.0,59.6045,59.6511,59.5859,59.5952,11768.0
2023-07-20 10:55:00,64.01,64.08,64.0,64.02,15732.0,59.6045,59.6697,59.5952,59.6138,15732.0
2023-07-20 11:00:00,64.03,64.07,63.97,63.98,12272.0,59.6231,59.6604,59.5673,59.5766,12272.0
2023-07-20 11:05:00,63.98,64.02,63.93,63.95,70939.0,59.5766,59.6138,59.53,59.5486,70939.0
2023-07-20 11:10:00,63.96,63.98,63.82,63.82,34135.0,59.558,59.5766,59.4276,59.4276,34135.0
2023-07-20 11:15:00,63.83,63.95,63.83,63.92,30220.0,59.4369,59.5486,59.4369,59.5207,30220.0
2023-07-20 11:20:00,63.92,63.94,63.86,63.89,32139.0,59.5207,59.5393,59.4648,59.4928,32139.0
2023-07-20 11:25:00,63.9,63.96,63.87,63.9,50146.0,59.5021,59.558,59.4742,59.5021,50146.0
2023-07-20 11:30:00,63.9,63.91,63.8,63.86,20157.0,59.5021,59.5114,59.409,59.4648,20157.0
2023-07-20 11:35:00,63.87,63.89,63.81,63.82,15876.0,59.4742,59.4928,59.4183,59.4276,15876.0
2023-07-20 11:40:00,63.82,63.87,63.81,63.82,18168.0,59.4276,59.4742,59.4183,59.4276,18168.0
2023-07-20 11:45:00,63.83,63.96,63.82,63.96,39811.0,59.4369,59.558,59.4276,59.558,39811.0
2023-07-20 11:50:00,63.95,63.99,63.95,63.98,53498.0,59.5486,59.5859,59.5486,59.5766,53498.0
2023-07-20 11:55:00,63.99,64.06,63.97,63.97,28879.0,59.5859,59.6511,59.5673,59.5673,28879.0
2023-07-20 12:00:00,63.98,64.1,63.96,64.03,21954.0,59.5766,59.6883,59.558,59.6231,21954.0
2023-07-20 12:05:00,64.03,64.03,63.96,63.98,14244.0,59.6231,59.6231,59.558,59.5766,14244.0
2023-07-20 12:10:00,63.99,64.05,63.98,64.0,16667.0,59.5859,59.6418,59.5766,59.5952,16667.0
2023-07-20 12:15:00,64.0,64.07,63.97,64.05,30647.0,59.5952,59.6604,59.5673,59.6418,30647.0
2023-07-20 12:20:00,64.06,64.07,64.0,64.02,42455.0,59.6511,59.6604,59.5952,59.6138,42455.0
2023-07-20 12:25:00,64.01,64.08,63.99,64.06,43674.0,59.6045,59.6697,59.5859,59.6511,43674.0
2023-07-20 12:30:00,64.07,64.12,64.04,64.1,21874.0,59.6604,59.7069,59.6325,59.6883,21874.0
2023-07-20 12:35:00,64.11,64.11,64.05,64.06,16199.0,59.6976,59.6976,59.6418,59.6511,16199.0
2023-07-20 12:40:00,64.06,64.1,64.03,64.08,12675.0,59.6511,59.6883,59.6231,59.6697,12675.0
2023-07-20 12:45:00,64.09,64.16,64.08,64.11,18005.0,59.679,59.7442,59.6697,59.6976,18005.0
2023-07-20 12:50:00,64.1,64.1,64.02,64.06,11299.0,59.6883,59.6883,59.6138,59.6511,11299.0
2023-07-20 12:55:00,64.06,64.11,64.06,64.09,13008.0,59.6511,59.6976,59.6511,59.679,13008.0
2023-07-20 13:00:00,64.09,64.12,64.07,64.09,12525.0,59.679,59.7069,59.6604,59.679,12525.0
2023-07-20 13:05:00,64.09,64.13,64.08,64.13,11132.0,59.679,59.7163,59.6697,59.7163,11132.0
2023-07-20 13:10:00,64.13,64.16,64.11,64.12,19022.0,59.7163,59.7442,59.6976,59.7069,19022.0
2023-07-20 13:15:00,64.12,64.15,64.1,64.11,12270.0,59.7069,59.7349,59.6883,59.6976,12270.0
2023-07-20 13:20:00,64.11,64.22,64.1,64.21,16024.0,59.6976,59.8001,59.6883,59.7908,16024.0
2023-07-20 13:25:00,64.21,64.22,64.18,64.19,9288.0,59.7908,59.8001,59.7628,59.7721,9288.0
2023-07-20 13:30:00,64.18,64.21,64.16,64.2,11744.0,59.7628,59.7908,59.7442,59.7814,11744.0
2023-07-20 13:35:00,64.22,64.22,64.12,64.19,12211.0,59.8001,59.8001,59.7069,59.7721,12211.0
2023-07-20 13:40:00,64.19,64.26,64.19,64.24,11926.0,59.7721,59.8373,59.7721,59.8187,11926.0
2023-07-20 13:45:00,64.24,64.24,64.19,64.22,13371.0,59.8187,59.8187,59.7721,59.8001,13371.0
2023-07-20 13:50:00,64.22,64.28,64.2,64.28,10613.0,59.8001,59.8559,59.7814,59.8559,10613.0
2023-07-20 13:55:00,64.27,64.34,64.26,64.28,11783.0,59.8466,59.9118,59.8373,59.8559,11783.0
2023-07-20 14:00:00,64.28,64.34,64.27,64.33,9215.0,59.8559,59.9118,59.8466,59.9025,9215.0
2023-07-20 14:05:00,64.33,64.35,64.28,64.33,14961.0,59.9025,59.9211,59.8559,59.9025,14961.0
2023-07-20 14:10:00,64.33,64.33,64.28,64.3,15601.0,59.9025,59.9025,59.8559,59.8746,15601.0
2023-07-20 14:15:00,64.28,64.35,64.28,64.35,25685.0,59.8559,59.9211,59.8559,59.9211,25685.0
2023-07-20 14:20:00,64.35,64.4,64.34,64.36,14908.0,59.9211,59.9677,59.9118,59.9304,14908.0
2023-07-20 14:25:00,64.34,64.36,64.31,64.33,17365.0,59.9118,59.9304,59.8839,59.9025,17365.0
2023-07-20 14:30:00,64.33,64.38,64.32,64.37,16495.0,59.9025,59.9491,59.8932,59.9397,16495.0
2023-07-20 14:35:00,64.37,64.41,64.31,64.41,38312.0,59.9397,59.977,59.8839,59.977,38312.0
2023-07-20 14:40:00,64.4,64.47,64.38,64.47,21646.0,59.9677,60.0329,59.9491,60.0329,21646.0
2023-07-20 14:45:00,64.46,64.54,64.45,64.53,19611.0,60.0235,60.098,60.0142,60.0887,19611.0
2023-07-20 14:50:00,64.53,64.57,64.5,64.56,15190.0,60.0887,60.126,60.0608,60.1167,15190.0
2023-07-20 14:55:00,64.56,64.58,64.47,64.56,21516.0,60.1167,60.1353,60.0329,60.1167,21516.0
2023-07-20 15:00:00,64.56,64.61,64.56,64.59,26263.0,60.1167,60.1632,60.1167,60.1446,26263.0
2023-07-20 15:05:00,64.58,64.69,64.58,64.67,22731.0,60.1353,60.2377,60.1353,60.2191,22731.0
2023-07-20 15:10:00,64.68,64.73,64.66,64.69,27150.0,60.2284,60.275,60.2098,60.2377,27150.0
2023-07-20 15:15:00,64.67,64.68,64.63,64.65,20082.0,60.2191,60.2284,60.1818,60.2005,20082.0
2023-07-20 15:20:00,64.65,64.67,64.54,64.56,22223.0,60.2005,60.2191,60.098,60.1167,22223.0
2023-07-20 15:25:00,64.55,64.56,64.43,64.44,34801.0,60.1074,60.1167,59.9956,60.0049,34801.0
2023-07-20 15:30:00,64.45,64.47,64.37,64.38,32476.0,60.0142,60.0329,59.9397,59.9491,32476.0
2023-07-20 15:35:00,64.37,64.38,64.3,64.36,22734.0,59.9397,59.9491,59.8746,59.9304,22734.0
2023-07-20 15:40:00,64.37,64.39,64.35,64.37,26778.0,59.9397,59.9584,59.9211,59.9397,26778.0
2023-07-20 15:45:00,64.37,64.41,64.35,64.36,37127.0,59.9397,59.977,59.9211,59.9304,37127.0
2023-07-20 15:50:00,64.36,64.52,64.36,64.48,94440.0,59.9304,60.0794,59.9304,60.0422,94440.0
2023-07-20 15:55:00,64.47,64.6,64.46,64.56,334202.0,60.0329,60.1539,60.0235,60.1167,334202.0
2023-07-21 09:30:00,64.85,65.0,64.74,64.87,120835.0,60.3867,60.5264,60.2843,60.4053,120835.0
2023-07-21 09:35:00,64.85,65.07,64.8,64.92,29896.0,60.3867,60.5916,60.3401,60.4519,29896.0
2023-07-21 09:40:00,64.92,64.95,64.7,64.7,36035.0,60.4519,60.4798,60.247,60.247,36035.0
2023-07-21 09:45:00,64.69,64.86,64.55,64.85,32698.0,60.2377,60.396,60.1074,60.3867,32698.0
2023-07-21 09:50:00,64.83,64.89,64.7,64.78,27495.0,60.3681,60.424,60.247,60.3215,27495.0
2023-07-21 09:55:00,64.76,64.82,64.74,64.8,21515.0,60.3029,60.3588,60.2843,60.3401,21515.0
2023-07-21 10:00:00,64.81,64.88,64.73,64.87,25513.0,60.3495,60.4146,60.275,60.4053,25513.0
2023-07-21 10:05:00,64.88,65.02,64.87,64.91,32800.0,60.4146,60.545,60.4053,60.4426,32800.0
2023-07-21 10:10:00,64.92,65.0,64.87,64.94,64386.0,60.4519,60.5264,60.4053,60.4705,64386.0
2023-07-21 10:15:00,64.94,64.96,64.84,64.88,71216.0,60.4705,60.4891,60.3774,60.4146,71216.0
2023-07-21 10:20:00,64.89,64.93,64.81,64.86,49392.0,60.424,60.4612,60.3495,60.396,49392.0
2023-07-21 10:25:00,64.87,65.0,64.83,65.0,39515.0,60.4053,60.5264,60.3681,60.5264,39515.0
2023-07-21 10:30:00,64.99,65.07,64.89,64.97,25109.0,60.5171,60.5916,60.424,60.4984,25109.0
2023-07-21 10:35:00,64.97,64.97,64.84,64.92,22270.0,60.4984,60.4984,60.3774,60.4519,22270.0
2023-07-21 10:40:00,64.92,65.01,64.89,64.98,25842.0,60.4519,60.5357,60.424,60.5078,25842.0
2023-07-21 10:45:00,64.98,64.99,64.91,64.93,18861.0,60.5078,60.5171,60.4426,60.4612,18861.0
2023-07-21 10:50:00,64.94,65.13,64.94,65.08,24700.0,60.4705,60.6474,60.4705,60.6009,24700.0
2023-07-21 10:55:00,65.07,65.13,65.05,65.08,25159.0,60.5916,60.6474,60.5729,60.6009,25159.0
2023-07-21 11:00:00,65.08,65.19,65.05,65.15,18814.0,60.6009,60.7033,60.5729,60.6661,18814.0
2023-07-21 11:05:00,65.16,65.16,65.07,65.09,14735.0,60.6754,60.6754,60.5916,60.6102,14735.0
2023-07-21 11:10:00,65.09,65.14,65.05,65.13,20470.0,60.6102,60.6567,60.5729,60.6474,20470.0
2023-07-21 11:15:00,65.14,65.21,65.09,65.19,16924.0,60.6567,60.7219,60.6102,60.7033,16924.0
2023-07-21 11:20:00,65.19,65.2,65.04,65.05,20457.0,60.7033,60.7126,60.5636,60.5729,20457.0
2023-07-21 11:25:00,65.05,65.07,64.94,64.96,20310.0,60.5729,60.5916,60.4705,60.4891,20310.0
2023-07-21 11:30:00,64.97,65.11,64.96,65.09,18996.0,60.4984,60.6288,60.4891,60.6102,18996.0
2023-07-21 11:35:00,65.09,65.13,65.04,65.12,18640.0,60.6102,60.6474,60.5636,60.6381,18640.0
2023-07-21 11:40:00,65.12,65.16,65.1,65.14,28484.0,60.6381,60.6754,60.6195,60.6567,28484.0
2023-07-21 11:45:00,65.15,65.3,65.14,65.19,18471.0,60.6661,60.8057,60.6567,60.7033,18471.0
2023-07-21 11:50:00,65.19,65.31,65.19,65.27,17441.0,60.7033,60.815,60.7033,60.7778,17441.0
2023-07-21 11:55:00,65.27,65.27,65.14,65.19,38961.0,60.7778,60.7778,60.6567,60.7033,38961.0
2023-07-21 12:00:00,65.19,65.29,65.15,65.23,23536.0,60.7033,60.7964,60.6661,60.7406,23536.0
2023-07-21 12:05:00,65.22,65.28,65.17,65.27,17049.0,60.7312,60.7871,60.6847,60.7778,17049.0
2023-07-21 12:10:00,65.26,65.29,65.17,65.19,21924.0,60.7685,60.7964,60.6847,60.7033,21924.0
2023-07-21 12:15:00,65.19,65.24,65.17,65.19,20113.0,60.7033,60.7499,60.6847,60.7033,20113.0
2023-07-21 12:20:00,65.2,65.25,65.19,65.25,21047.0,60.7126,60.7592,60.7033,60.7592,21047.0
2023-07-21 12:25:00,65.25,65.36,65.24,65.36,38846.0,60.7592,60.8616,60.7499,60.8616,38846.0
2023-07-21 12:30:00,65.36,65.39,65.32,65.36,18906.0,60.8616,60.8895,60.8244,60.8616,18906.0
2023-07-21 12:35:00,65.36,65.37,65.27,65.33,26706.0,60.8616,60.8709,60.7778,60.8337,26706.0
2023-07-21 12:40:00,65.33,65.33,65.28,65.29,19310.0,60.8337,60.8337,60.7871,60.7964,19310.0
2023-07-21 12:45:00,65.28,65.3,65.24,65.27,29204.0,60.7871,60.8057,60.7499,60.7778,29204.0
2023-07-21 12:50:00,65.27,65.28,65.22,65.23,14803.0,60.7778,60.7871,60.7312,60.7406,14803.0
2023-07-21 12:55:00,65.23,65.29,65.22,65.27,8227.0,60.7406,60.7964,60.7312,60.7778,8227.0
2023-07-21 13:00:00,65.26,65.26,65.16,65.22,12572.0,60.7685,60.7685,60.6754,60.7312,12572.0
2023-07-21 13:05:00,65.21,65.27,65.19,65.22,15748.0,60.7219,60.7778,60.7033,60.7312,15748.0
2023-07-21 13:10:00,65.22,65.23,65.2,65.22,10478.0,60.7312,60.7406,60.7126,60.7312,10478.0
2023-07-21 13:15:00,65.21,65.26,65.2,65.23,15020.0,60.7219,60.7685,60.7126,60.7406,15020.0
2023-07-21 13:20:00,65.23,65.23,65.12,65.13,11046.0,60.7406,60.7406,60.6381,60.6474,11046.0
2023-07-21 13:25:00,65.13,65.14,65.05,65.05,21279.0,60.6474,60.6567,60.5729,60.5729,21279.0
2023-07-21 13:30:00,65.06,65.08,64.97,65.03,30169.0,60.5823,60.6009,60.4984,60.5543,30169.0
2023-07-21 13:35:00,65.03,65.08,65.01,65.03,17751.0,60.5543,60.6009,60.5357,60.5543,17751.0
2023-07-21 13:40:00,65.03,65.07,65.02,65.05,23178.0,60.5543,60.5916,60.545,60.5729,23178.0
2023-07-21 13:45:00,65.05,65.09,65.02,65.06,33754.0,60.5729,60.6102,60.545,60.5823,33754.0
2023-07-21 13:50:00,65.07,65.1,65.05,65.09,27071.0,60.5916,60.6195,60.5729,60.6102,27071.0
2023-07-21 13:55:00,65.09,65.1,64.88,64.95,42261.0,60.6102,60.6195,60.4146,60.4798,42261.0
2023-07-21 14:00:00,64.95,64.98,64.87,64.9,18325.0,60.4798,60.5078,60.4053,60.4333,18325.0
2023-07-21 14:05:00,64.89,64.92,64.82,64.83,21199.0,60.424,60.4519,60.3588,60.3681,21199.0
2023-07-21 14:10:00,64.83,64.88,64.82,64.87,29884.0,60.3681,60.4146,60.3588,60.4053,29884.0
2023-07-21 14:15:00,64.87,64.88,64.83,64.86,23346.0,60.4053,60.4146,60.3681,60.396,23346.0
2023-07-21 14:20:00,64.86,64.91,64.84,64.91,24564.0,60.396,60.4426,60.3774,60.4426,24564.0
2023-07-21 14:25:00,64.9,64.96,64.88,64.95,18806.0,60.4333,60.4891,60.4146,60.4798,18806.0
2023-07-21 14:30:00,64.95,64.98,64.89,64.92,21571.0,60.4798,60.5078,60.424,60.4519,21571.0
2023-07-21 14:35:00,64.92,64.97,64.9,64.95,18872.0,60.4519,60.4984,60.4333,60.4798,18872.0
2023-07-21 14:40:00,64.95,65.0,64.94,65.0,14321.0,60.4798,60.5264,60.4705,60.5264,14321.0
2023-07-21 14:45:00,65.01,65.01,64.96,64.97,15911.0,60.5357,60.5357,60.4891,60.4984,15911.0
2023-07-21 14:50:00,64.98,65.04,64.97,65.03,16613.0,60.5078,60.5636,60.4984,60.5543,16613.0
2023-07-21 14:55:00,65.03,65.04,64.99,65.01,17009.0,60.5543,60.5636,60.5171,60.5357,17009.0
2023-07-21 15:00:00,65.02,65.07,65.0,65.06,21334.0,60.545,60.5916,60.5264,60.5823,21334.0
2023-07-21 15:05:00,65.05,65.06,65.03,65.05,24476.0,60.5729,60.5823,60.5543,60.5729,24476.0
2023-07-21 15:10:00,65.06,65.18,65.06,65.17,65497.0,60.5823,60.694,60.5823,60.6847,65497.0
2023-07-21 15:15:00,65.18,65.21,65.16,65.18,47436.0,60.694,60.7219,60.6754,60.694,47436.0
2023-07-21 15:20:00,65.19,65.2,65.11,65.12,34529.0,60.7033,60.7126,60.6288,60.6381,34529.0
2023-07-21 15:25:00,65.11,65.18,65.1,65.18,65735.0,60.6288,60.694,60.6195,60.694,65735.0
2023-07-21 15:30:00,65.18,65.32,65.18,65.28,33861.0,60.694,60.8244,60.694,60.7871,33861.0
2023-07-21 15:35:00,65.29,65.3,65.19,65.2,41439.0,60.7964,60.8057,60.7033,60.7126,41439.0
2023-07-21 15:40:00,65.2,65.24,65.17,65.17,63640.0,60.7126,60.7499,60.6847,60.6847,63640.0
2023-07-21 15:45:00,65.17,65.27,65.14,65.27,103543.0,60.6847,60.7778,60.6567,60.7778,103543.0
2023-07-21 15:50:00,65.27,65.36,65.0,65.33,306762.0,60.7778,60.8616,60.5264,60.8337,306762.0
2023-07-21 15:55:00,65.26,65.32,65.14,65.18,338427.0,60.7685,60.8244,60.6567,60.694,338427.0
2023-07-24 09:30:00,65.14,65.31,65.06,65.31,49702.0,60.6567,60.815,60.5823,60.815,49702.0
2023-07-24 09:35:00,65.31,65.37,65.16,65.26,28267.0,60.815,60.8709,60.6754,60.7685,28267.0
2023-07-24 09:40:00,65.29,65.37,65.18,65.3,26554.0,60.7964,60.8709,60.694,60.8057,26554.0
2023-07-24 09:45:00,65.27,65.42,65.24,65.35,66106.0,60.7778,60.9175,60.7499,60.8523,66106.0
2023-07-24 09:50:00,65.35,65.48,65.3,65.4,34592.0,60.8523,60.9733,60.8057,60.8989,34592.0
2023-07-24 09:55:00,65.39,65.43,65.24,65.27,16724.0,60.8895,60.9268,60.7499,60.7778,16724.0
2023-07-24 10:00:00,65.29,65.33,65.18,65.23,46295.0,60.7964,60.8337,60.694,60.7406,46295.0
2023-07-24 10:05:00,65.23,65.23,64.99,65.07,26861.0,60.7406,60.7406,60.5171,60.5916,26861.0
2023-07-24 10:10:00,65.08,65.15,64.98,64.99,20775.0,60.6009,60.6661,60.5078,60.5171,20775.0
2023-07-24 10:15:00,64.98,65.02,64.89,64.89,16180.0,60.5078,60.545,60.424,60.424,16180.0
2023-07-24 10:20:00,64.91,64.91,64.73,64.76,19675.0,60.4426,60.4426,60.275,60.3029,19675.0
2023-07-24 10:25:00,64.76,64.79,64.66,64.75,21406.0,60.3029,60.3308,60.2098,60.2936,21406.0
2023-07-24 10:30:00,64.75,64.97,64.75,64.95,16934.0,60.2936,60.4984,60.2936,60.4798,16934.0
2023-07-24 10:35:00,64.97,65.01,64.9,65.0,32765.0,60.4984,60.5357,60.4333,60.5264,32765.0
2023-07-24 10:40:00,64.99,64.99,64.86,64.92,17576.0,60.5171,60.5171,60.396,60.4519,17576.0
2023-07-24 10:45:00,64.92,65.04,64.85,65.02,14994.0,60.4519,60.5636,60.3867,60.545,14994.0
2023-07-24 10:50:00,65.01,65.01,64.91,64.94,17743.0,60.5357,60.5357,60.4426,60.4705,17743.0
2023-07-24 10:55:00,64.91,65.07,64.89,65.01,11444.0,60.4426,60.5916,60.424,60.5357,11444.0
2023-07-24 11:00:00,65.01,65.02,64.95,64.99,10122.0,60.5357,60.545,60.4798,60.5171,10122.0
2023-07-24 11:05:00,65.0,65.04,64.97,65.03,7477.0,60.5264,60.5636,60.4984,60.5543,7477.0
2023-07-24 11:10:00,65.03,65.07,64.98,65.03,12965.0,60.5543,60.5916,60.5078,60.5543,12965.0
2023-07-24 11:15:00,65.02,65.03,64.97,64.98,13867.0,60.545,60.5543,60.4984,60.5078,13867.0
2023-07-24 11:20:00,64.98,65.1,64.97,65.08,11569.0,60.5078,60.6195,60.4984,60.6009,11569.0
2023-07-24 11:25:00,65.07,65.15,65.06,65.15,7690.0,60.5916,60.6661,60.5823,60.6661,7690.0
2023-07-24 11:30:00,65.16,65.22,65.15,65.21,19711.0,60.6754,60.7312,60.6661,60.7219,19711.0
2023-07-24 11:35:00,65.23,65.32,65.21,65.3,10686.0,60.7406,60.8244,60.7219,60.8057,10686.0
2023-07-24 11:40:00,65.3,65.35,65.16,65.17,20574.0,60.8057,60.8523,60.6754,60.6847,20574.0
2023-07-24 11:45:00,65.16,65.17,65.13,65.15,13348.0,60.6754,60.6847,60.6474,60.6661,13348.0
2023-07-24 11:50:00,65.15,65.21,65.13,65.2,15903.0,60.6661,60.7219,60.6474,60.7126,15903.0
2023-07-24 11:55:00,65.19,65.23,65.13,65.13,13994.0,60.7033,60.7406,60.6474,60.6474,13994.0
2023-07-24 12:00:00,65.14,65.2,65.13,65.18,18416.0,60.6567,60.7126,60.6474,60.694,18416.0
2023-07-24 12:05:00,65.17,65.18,65.12,65.16,16609.0,60.6847,60.694,60.6381,60.6754,16609.0
2023-07-24 12:10:00,65.17,65.18,65.12,65.14,11113.0,60.6847,60.694,60.6381,60.6567,11113.0
2023-07-24 12:15:00,65.14,65.19,65.08,65.17,13979.0,60.6567,60.7033,60.6009,60.6847,13979.0
2023-07-24 12:20:00,65.17,65.2,65.13,65.17,20379.0,60.6847,60.7126,60.6474,60.6847,20379.0
2023-07-24 12:25:00,65.17,65.21,65.12,65.17,15308.0,60.6847,60.7219,60.6381,60.6847,15308.0
2023-07-24 12:30:00,65.16,65.16,65.06,65.07,18782.0,60.6754,60.6754,60.5823,60.5916,18782.0
2023-07-24 12:35:00,65.07,65.09,65.05,65.05,19564.0,60.5916,60.6102,60.5729,60.5729,19564.0
2023-07-24 12:40:00,65.05,65.11,65.02,65.06,14091.0,60.5729,60.6288,60.545,60.5823,14091.0
2023-07-24 12:45:00,65.06,65.08,65.03,65.06,12675.0,60.5823,60.6009,60.5543,60.5823,12675.0
2023-07-24 12:50:00,65.05,65.11,65.04,65.09,15042.0,60.5729,60.6288,60.5636,60.6102,15042.0
2023-07-24 12:55:00,65.08,65.08,65.03,65.08,13607.0,60.6009,60.6009,60.5543,60.6009,13607.0
2023-07-24 13:00:00,65.08,65.12,65.07,65.12,9146.0,60.6009,60.6381,60.5916,60.6381,9146.0
2023-07-24 13:05:00,65.12,65.12,65.03,65.06,19398.0,60.6381,60.6381,60.5543,60.5823,19398.0
2023-07-24 13:10:00,65.07,65.09,65.04,65.06,16525.0,60.5916,60.6102,60.5636,60.5823,16525.0
2023-07-24 13:15:00,65.06,65.07,65.0,65.02,17714.0,60.5823,60.5916,60.5264,60.545,17714.0
2023-07-24 13:20:00,65.02,65.07,65.0,65.07,22720.0,60.545,60.5916,60.5264,60.5916,22720.0
2023-07-24 13:25:00,65.06,65.14,65.05,65.14,12301.0,60.5823,60.6567,60.5729,60.6567,12301.0
2023-07-24 13:30:00,65.14,65.16,65.07,65.07,10036.0,60.6567,60.6754,60.5916,60.5916,10036.0
2023-07-24 13:35:00,65.06,65.07,64.98,64.98,10050.0,60.5823,60.5916,60.5078,60.5078,10050.0
2023-07-24 13:40:00,64.99,65.07,64.99,65.06,12233.0,60.5171,60.5916,60.5171,60.5823,12233.0
2023-07-24 13:45:00,65.06,65.08,65.03,65.05,9100.0,60.5823,60.6009,60.5543,60.5729,9100.0
2023-07-24 13:50:00,65.05,65.08,65.03,65.07,13156.0,60.5729,60.6009,60.5543,60.5916,13156.0
2023-07-24 13:55:00,65.07,65.13,65.06,65.09,11411.0,60.5916,60.6474,60.5823,60.6102,11411.0
2023-07-24 14:00:00,65.09,65.15,65.09,65.14,67616.0,60.6102,60.6661,60.6102,60.6567,67616.0
2023-07-24 14:05:00,65.14,65.19,65.13,65.19,16108.0,60.6567,60.7033,60.6474,60.7033,16108.0
2023-07-24 14:10:00,65.19,65.24,65.18,65.2,12908.0,60.7033,60.7499,60.694,60.7126,12908.0
2023-07-24 14:15:00,65.2,65.22,65.18,65.2,5907.0,60.7126,60.7312,60.694,60.7126,5907.0
2023-07-24 14:20:00,65.2,65.23,65.13,65.21,114010.0,60.7126,60.7406,60.6474,60.7219,114010.0
2023-07-24 14:25:00,65.21,65.21,65.17,65.2,12871.0,60.7219,60.7219,60.6847,60.7126,12871.0
2023-07-24 14:30:00,65.2,65.2,65.15,65.16,19548.0,60.7126,60.7126,60.6661,60.6754,19548.0
2023-07-24 14:35:00,65.15,65.18,65.09,65.09,17217.0,60.6661,60.694,60.6102,60.6102,17217.0
2023-07-24 14:40:00,65.09,65.1,65.05,65.06,27567.0,60.6102,60.6195,60.5729,60.5823,27567.0
2023-07-24 14:45:00,65.05,65.09,65.05,65.08,33755.0,60.5729,60.6102,60.5729,60.6009,33755.0
2023-07-24 14:50:00,65.07,65.15,65.06,65.12,19571.0,60.5916,60.6661,60.5823,60.6381,19571.0
2023-07-24 14:55:00,65.12,65.16,65.12,65.14,11080.0,60.6381,60.6754,60.6381,60.6567,11080.0
2023-07-24 15:00:00,65.14,65.17,65.13,65.15,19275.0,60.6567,60.6847,60.6474,60.6661,19275.0
2023-07-24 15:05:00,65.14,65.15,65.11,65.12,19965.0,60.6567,60.6661,60.6288,60.6381,19965.0
2023-07-24 15:10:00,65.12,65.16,65.1,65.12,16291.0,60.6381,60.6754,60.6195,60.6381,16291.0
2023-07-24 15:15:00,65.13,65.18,65.1,65.14,22328.0,60.6474,60.694,60.6195,60.6567,22328.0
2023-07-24 15:20:00,65.13,65.14,65.09,65.1,18451.0,60.6474,60.6567,60.6102,60.6195,18451.0
2023-07-24 15:25:00,65.1,65.1,65.01,65.04,13684.0,60.6195,60.6195,60.5357,60.5636,13684.0
2023-07-24 15:30:00,65.03,65.09,64.98,64.98,21446.0,60.5543,60.6102,60.5078,60.5078,21446.0
2023-07-24 15:35:00,64.99,65.01,64.89,64.9,25191.0,60.5171,60.5357,60.424,60.4333,25191.0
2023-07-24 15:40:00,64.9,64.95,64.85,64.94,29556.0,60.4333,60.4798,60.3867,60.4705,29556.0
2023-07-24 15:45:00,64.95,65.04,64.94,65.01,32143.0,60.4798,60.5636,60.4705,60.5357,32143.0
2023-07-24 15:50:00,65.01,65.08,64.99,65.08,54821.0,60.5357,60.6009,60.5171,60.6009,54821.0
2023-07-24 15:55:00,65.08,65.11,65.04,65.09,151976.0,60.6009,60.6288,60.5636,60.6102,151976.0
2023-07-25 09:30:00,65.07,65.08,64.85,64.85,32174.0,60.5916,60.6009,60.3867,60.3867,32174.0
2023-07-25 09:35:00,64.88,65.03,64.82,64.97,47719.0,60.4146,60.5543,60.3588,60.4984,47719.0
2023-07-25 09:40:00,64.96,65.06,64.84,65.02,28898.0,60.4891,60.5823,60.3774,60.545,28898.0
2023-07-25 09:45:00,65.03,65.05,64.93,64.98,43132.0,60.5543,60.5729,60.4612,60.5078,43132.0
2023-07-25 09:50:00,64.99,65.02,64.93,64.98,31410.0,60.5171,60.545,60.4612,60.5078,31410.0
2023-07-25 09:55:00,64.99,65.1,64.97,64.98,31721.0,60.5171,60.6195,60.4984,60.5078,31721.0
2023-07-25 10:00:00,64.97,65.07,64.93,65.03,19745.0,60.4984,60.5916,60.4612,60.5543,19745.0
2023-07-25 10:05:00,65.01,65.1,64.94,65.08,17558.0,60.5357,60.6195,60.4705,60.6009,17558.0
2023-07-25 10:10:00,65.08,65.12,65.04,65.09,15904.0,60.6009,60.6381,60.5636,60.6102,15904.0
2023-07-25 10:15:00,65.1,65.18,65.1,65.18,33106.0,60.6195,60.694,60.6195,60.694,33106.0
2023-07-25 10:20:00,65.2,65.27,65.14,65.22,17703.0,60.7126,60.7778,60.6567,60.7312,17703.0
2023-07-25 10:25:00,65.2,65.3,65.19,65.26,20487.0,60.7126,60.8057,60.7033,60.7685,20487.0
2023-07-25 10:30:00,65.25,65.28,65.2,65.21,31014.0,60.7592,60.7871,60.7126,60.7219,31014.0
2023-07-25 10:35:00,65.19,65.21,65.12,65.13,14904.0,60.7033,60.7219,60.6381,60.6474,14904.0
2023-07-25 10:40:00,65.14,65.19,65.11,65.19,22058.0,60.6567,60.7033,60.6288,60.7033,22058.0
2023-07-25 10:45:00,65.17,65.23,65.14,65.19,20826.0,60.6847,60.7406,60.6567,60.7033,20826.0
2023-07-25 10:50:00,65.2,65.29,65.19,65.21,21324.0,60.7126,60.7964,60.7033,60.7219,21324.0
2023-07-25 10:55:00,65.21,65.31,65.2,65.22,25430.0,60.7219,60.815,60.7126,60.7312,25430.0
2023-07-25 11:00:00,65.22,65.23,65.13,65.23,15331.0,60.7312,60.7406,60.6474,60.7406,15331.0
2023-07-25 11:05:00,65.23,65.28,65.21,65.21,12066.0,60.7406,60.7871,60.7219,60.7219,12066.0
2023-07-25 11:10:00,65.22,65.22,65.14,65.18,15539.0,60.7312,60.7312,60.6567,60.694,15539.0
2023-07-25 11:15:00,65.18,65.22,65.12,65.14,12423.0,60.694,60.7312,60.6381,60.6567,12423.0
2023-07-25 11:20:00,65.14,65.26,65.13,65.26,14713.0,60.6567,60.7685,60.6474,60.7685,14713.0
2023-07-25 11:25:00,65.27,65.29,65.22,65.26,17390.0,60.7778,60.7964,60.7312,60.7685,17390.0
2023-07-25 11:30:00,65.26,65.27,65.22,65.25,19418.0,60.7685,60.7778,60.7312,60.7592,19418.0
2023-07-25 11:35:00,65.26,65.26,65.2,65.23,15116.0,60.7685,60.7685,60.7126,60.7406,15116.0
2023-07-25 11:40:00,65.23,65.25,65.19,65.24,15066.0,60.7406,60.7592,60.7033,60.7499,15066.0
2023-07-25 11:45:00,65.24,65.29,65.23,65.27,15377.0,60.7499,60.7964,60.7406,60.7778,15377.0
2023-07-25 11:50:00,65.27,65.33,65.26,65.31,19417.0,60.7778,60.8337,60.7685,60.815,19417.0
2023-07-25 11:55:00,65.31,65.34,65.29,65.32,12633.0,60.815,60.843,60.7964,60.8244,12633.0
2023-07-25 12:00:00,65.33,65.36,65.22,65.24,26671.0,60.8337,60.8616,60.7312,60.7499,26671.0
2023-07-25 12:05:00,65.23,65.23,65.16,65.19,11161.0,60.7406,60.7406,60.6754,60.7033,11161.0
2023-07-25 12:10:00,65.19,65.24,65.14,65.15,11100.0,60.7033,60.7499,60.6567,60.6661,11100.0
2023-07-25 12:15:00,65.15,65.19,65.11,65.12,13036.0,60.6661,60.7033,60.6288,60.6381,13036.0
2023-07-25 12:20:00,65.11,65.17,65.1,65.15,13622.0,60.6288,60.6847,60.6195,60.6661,13622.0
2023-07-25 12:25:00,65.14,65.19,65.08,65.1,17968.0,60.6567,60.7033,60.6009,60.6195,17968.0
2023-07-25 12:30:00,65.1,65.15,65.1,65.13,18482.0,60.6195,60.6661,60.6195,60.6474,18482.0
2023-07-25 12:35:00,65.14,65.14,65.08,65.11,10871.0,60.6567,60.6567,60.6009,60.6288,10871.0
2023-07-25 12:40:00,65.11,65.14,65.02,65.03,17946.0,60.6288,60.6567,60.545,60.5543,17946.0
2023-07-25 12:45:00,65.03,65.03,65.0,65.02,13325.0,60.5543,60.5543,60.5264,60.545,13325.0
2023-07-25 12:50:00,65.01,65.04,64.97,64.97,16214.0,60.5357,60.5636,60.4984,60.4984,16214.0
2023-07-25 12:55:00,64.95,65.02,64.95,65.0,16693.0,60.4798,60.545,60.4798,60.5264,16693.0
2023-07-25 13:00:00,65.01,65.05,65.0,65.03,16967.0,60.5357,60.5729,60.5264,60.5543,16967.0
2023-07-25 13:05:00,65.02,65.04,64.98,65.01,29855.0,60.545,60.5636,60.5078,60.5357,29855.0
2023-07-25 13:10:00,65.01,65.02,64.96,64.98,16845.0,60.5357,60.545,60.4891,60.5078,16845.0
2023-07-25 13:15:00,64.97,65.02,64.97,65.01,15156.0,60.4984,60.545,60.4984,60.5357,15156.0
2023-07-25 13:20:00,65.01,65.01,64.93,64.96,12890.0,60.5357,60.5357,60.4612,60.4891,12890.0
2023-07-25 13:25:00,64.97,64.97,64.91,64.92,5784.0,60.4984,60.4984,60.4426,60.4519,5784.0
2023-07-25 13:30:00,64.92,64.92,64.86,64.86,19420.0,60.4519,60.4519,60.396,60.396,19420.0
2023-07-25 13:35:00,64.87,64.91,64.87,64.88,16382.0,60.4053,60.4426,60.4053,60.4146,16382.0
2023-07-25 13:40:00,64.87,64.94,64.86,64.94,6728.0,60.4053,60.4705,60.396,60.4705,6728.0
2023-07-25 13:45:00,64.93,65.0,64.92,64.98,12408.0,60.4612,60.5264,60.4519,60.5078,12408.0
2023-07-25 13:50:00,64.98,65.0,64.96,64.99,13249.0,60.5078,60.5264,60.4891,60.5171,13249.0
2023-07-25 13:55:00,64.98,64.99,64.94,64.98,8117.0,60.5078,60.5171,60.4705,60.5078,8117.0
2023-07-25 14:00:00,64.98,64.98,64.94,64.94,9407.0,60.5078,60.5078,60.4705,60.4705,9407.0
2023-07-25 14:05:00,64.94,64.97,64.92,64.95,9059.0,60.4705,60.4984,60.4519,60.4798,9059.0
2023-07-25 14:10:00,64.96,65.02,64.94,65.02,13399.0,60.4891,60.545,60.4705,60.545,13399.0
2023-07-25 14:15:00,65.03,65.04,65.0,65.01,13897.0,60.5543,60.5636,60.5264,60.5357,13897.0
2023-07-25 14:20:00,65.01,65.05,65.0,65.04,14411.0,60.5357,60.5729,60.5264,60.5636,14411.0
2023-07-25 14:25:00,65.05,65.08,65.04,65.05,12273.0,60.5729,60.6009,60.5636,60.5729,12273.0
2023-07-25 14:30:00,65.06,65.14,65.06,65.13,10138.0,60.5823,60.6567,60.5823,60.6474,10138.0
2023-07-25 14:35:00,65.12,65.14,65.1,65.11,16260.0,60.6381,60.6567,60.6195,60.6288,16260.0
2023-07-25 14:40:00,65.12,65.13,65.09,65.11,12067.0,60.6381,60.6474,60.6102,60.6288,12067.0
2023-07-25 14:45:00,65.11,65.15,65.1,65.13,17727.0,60.6288,60.6661,60.6195,60.6474,17727.0
2023-07-25 14:50:00,65.13,65.13,65.09,65.13,12182.0,60.6474,60.6474,60.6102,60.6474,12182.0
2023-07-25 14:55:00,65.11,65.14,65.09,65.09,14768.0,60.6288,60.6567,60.6102,60.6102,14768.0
2023-07-25 15:00:00,65.09,65.11,65.02,65.04,8313.0,60.6102,60.6288,60.545,60.5636,8313.0
2023-07-25 15:05:00,65.04,65.05,65.01,65.03,11370.0,60.5636,60.5729,60.5357,60.5543,11370.0
2023-07-25 15:10:00,65.03,65.06,65.03,65.04,8473.0,60.5543,60.5823,60.5543,60.5636,8473.0
2023-07-25 15:15:00,65.05,65.05,64.99,65.01,19500.0,60.5729,60.5729,60.5171,60.5357,19500.0
2023-07-25 15:20:00,65.0,65.0,64.96,64.97,14292.0,60.5264,60.5264,60.4891,60.4984,14292.0
2023-07-25 15:25:00,64.97,64.99,64.91,64.92,26391.0,60.4984,60.5171,60.4426,60.4519,26391.0
2023-07-25 15:30:00,64.91,64.95,64.87,64.95,28809.0,60.4426,60.4798,60.4053,60.4798,28809.0
2023-07-25 15:35:00,64.95,64.99,64.94,64.98,33566.0,60.4798,60.5171,60.4705,60.5078,33566.0
2023-07-25 15:40:00,64.99,65.02,64.96,64.98,35144.0,60.5171,60.545,60.4891,60.5078,35144.0
2023-07-25 15:45:00,64.98,65.03,64.97,65.0,39960.0,60.5078,60.5543,60.4984,60.5264,39960.0
2023-07-25 15:50:00,64.99,65.04,64.9,64.99,119103.0,60.5171,60.5636,60.4333,60.5171,119103.0
2023-07-25 15:55:00,65.0,65.0,64.91,64.91,200486.0,60.5264,60.5264,60.4426,60.4426,200486.0
2023-07-26 09:30:00,64.91,65.2,64.91,65.16,27102.0,60.4426,60.7126,60.4426,60.6754,27102.0
2023-07-26 09:35:00,65.16,65.35,65.09,65.09,16057.0,60.6754,60.8523,60.6102,60.6102,16057.0
2023-07-26 09:40:00,65.1,65.19,65.08,65.18,29368.0,60.6195,60.7033,60.6009,60.694,29368.0
2023-07-26 09:45:00,65.15,65.21,64.99,65.03,27739.0,60.6661,60.7219,60.5171,60.5543,27739.0
2023-07-26 09:50:00,65.01,65.02,64.79,64.9,25254.0,60.5357,60.545,60.3308,60.4333,25254.0
2023-07-26 09:55:00,64.88,64.89,64.74,64.83,14651.0,60.4146,60.424,60.2843,60.3681,14651.0
2023-07-26 10:00:00,64.82,64.94,64.8,64.89,19164.0,60.3588,60.4705,60.3401,60.424,19164.0
2023-07-26 10:05:00,64.9,64.91,64.81,64.89,21642.0,60.4333,60.4426,60.3495,60.424,21642.0
2023-07-26 10:10:00,64.89,64.98,64.86,64.91,17296.0,60.424,60.5078,60.396,60.4426,17296.0
2023-07-26 10:15:00,64.93,64.97,64.91,64.96,14946.0,60.4612,60.4984,60.4426,60.4891,14946.0
2023-07-26 10:20:00,64.96,65.05,64.95,64.99,13669.0,60.4891,60.5729,60.4798,60.5171,13669.0
2023-07-26 10:25:00,64.98,65.07,64.94,65.06,11338.0,60.5078,60.5916,60.4705,60.5823,11338.0
2023-07-26 10:30:00,65.06,65.17,65.03,65.16,24829.0,60.5823,60.6847,60.5543,60.6754,24829.0
2023-07-26 10:35:00,65.16,65.2,65.13,65.17,16801.0,60.6754,60.7126,60.6474,60.6847,16801.0
2023-07-26 10:40:00,65.17,65.23,65.13,65.23,19109.0,60.6847,60.7406,60.6474,60.7406,19109.0
2023-07-26 10:45:00,65.23,65.37,65.22,65.37,27611.0,60.7406,60.8709,60.7312,60.8709,27611.0
2023-07-26 10:50:00,65.38,65.55,65.37,65.55,27927.0,60.8802,61.0385,60.8709,61.0385,27927.0
2023-07-26 10:55:00,65.55,65.6,65.46,65.47,27194.0,61.0385,61.0851,60.9547,60.964,27194.0
2023-07-26 11:00:00,65.47,65.62,65.46,65.52,17787.0,60.964,61.1037,60.9547,61.0106,17787.0
2023-07-26 11:05:00,65.51,65.52,65.37,65.42,13919.0,61.0013,61.0106,60.8709,60.9175,13919.0
2023-07-26 11:10:00,65.44,65.45,65.36,65.36,14901.0,60.9361,60.9454,60.8616,60.8616,14901.0
2023-07-26 11:15:00,65.37,65.43,65.33,65.33,15535.0,60.8709,60.9268,60.8337,60.8337,15535.0
2023-07-26 11:20:00,65.33,65.38,65.32,65.33,11647.0,60.8337,60.8802,60.8244,60.8337,11647.0
2023-07-26 11:25:00,65.33,65.38,65.31,65.32,18452.0,60.8337,60.8802,60.815,60.8244,18452.0
2023-07-26 11:30:00,65.33,65.34,65.23,65.25,12275.0,60.8337,60.843,60.7406,60.7592,12275.0
2023-07-26 11:35:00,65.24,65.28,65.19,65.23,14697.0,60.7499,60.7871,60.7033,60.7406,14697.0
2023-07-26 11:40:00,65.23,65.23,65.12,65.19,11609.0,60.7406,60.7406,60.6381,60.7033,11609.0
2023-07-26 11:45:00,65.18,65.19,65.08,65.14,12999.0,60.694,60.7033,60.6009,60.6567,12999.0
2023-07-26 11:50:00,65.14,65.2,65.08,65.12,12634.0,60.6567,60.7126,60.6009,60.6381,12634.0
2023-07-26 11:55:00,65.12,65.18,65.1,65.15,23434.0,60.6381,60.694,60.6195,60.6661,23434.0
2023-07-26 12:00:00,65.16,65.34,65.16,65.31,15548.0,60.6754,60.843,60.6754,60.815,15548.0
2023-07-26 12:05:00,65.32,65.35,65.28,65.3,12632.0,60.8244,60.8523,60.7871,60.8057,12632.0
2023-07-26 12:10:00,65.3,65.34,65.28,65.31,7722.0,60.8057,60.843,60.7871,60.815,7722.0
2023-07-26 12:15:00,65.31,65.34,65.27,65.28,8091.0,60.815,60.843,60.7778,60.7871,8091.0
2023-07-26 12:20:00,65.29,65.37,65.28,65.33,10122.0,60.7964,60.8709,60.7871,60.8337,10122.0
2023-07-26 12:25:00,65.33,65.34,65.28,65.32,6795.0,60.8337,60.843,60.7871,60.8244,6795.0
2023-07-26 12:30:00,65.32,65.33,65.22,65.23,10328.0,60.8244,60.8337,60.7312,60.7406,10328.0
2023-07-26 12:35:00,65.22,65.26,65.21,65.22,6380.0,60.7312,60.7685,60.7219,60.7312,6380.0
2023-07-26 12:40:00,65.22,65.24,65.16,65.17,9583.0,60.7312,60.7499,60.6754,60.6847,9583.0
2023-07-26 12:45:00,65.16,65.16,65.11,65.16,10319.0,60.6754,60.6754,60.6288,60.6754,10319.0
2023-07-26 12:50:00,65.16,65.17,65.12,65.13,8877.0,60.6754,60.6847,60.6381,60.6474,8877.0
2023-07-26 12:55:00,65.12,65.14,65.09,65.09,8628.0,60.6381,60.6567,60.6102,60.6102,8628.0
2023-07-26 13:00:00,65.09,65.1,65.03,65.06,11128.0,60.6102,60.6195,60.5543,60.5823,11128.0
2023-07-26 13:05:00,65.06,65.13,65.06,65.09,9052.0,60.5823,60.6474,60.5823,60.6102,9052.0
2023-07-26 13:10:00,65.09,65.13,65.07,65.13,8816.0,60.6102,60.6474,60.5916,60.6474,8816.0
2023-07-26 13:15:00,65.13,65.13,65.07,65.11,12369.0,60.6474,60.6474,60.5916,60.6288,12369.0
2023-07-26 13:20:00,65.12,65.15,65.11,65.11,18745.0,60.6381,60.6661,60.6288,60.6288,18745.0
2023-07-26 13:25:00,65.12,65.17,65.09,65.15,9769.0,60.6381,60.6847,60.6102,60.6661,9769.0
2023-07-26 13:30:00,65.14,65.14,65.09,65.11,11349.0,60.6567,60.6567,60.6102,60.6288,11349.0
2023-07-26 13:35:00,65.09,65.12,65.07,65.08,23029.0,60.6102,60.6381,60.5916,60.6009,23029.0
2023-07-26 13:40:00,65.08,65.12,65.07,65.12,8941.0,60.6009,60.6381,60.5916,60.6381,8941.0
2023-07-26 13:45:00,65.12,65.14,65.08,65.09,11291.0,60.6381,60.6567,60.6009,60.6102,11291.0
2023-07-26 13:50:00,65.09,65.1,65.04,65.09,15117.0,60.6102,60.6195,60.5636,60.6102,15117.0
2023-07-26 13:55:00,65.09,65.09,65.05,65.06,7968.0,60.6102,60.6102,60.5729,60.5823,7968.0
2023-07-26 14:00:00,65.05,65.11,64.98,65.0,30667.0,60.5729,60.6288,60.5078,60.5264,30667.0
2023-07-26 14:05:00,65.02,65.02,64.94,64.97,13227.0,60.545,60.545,60.4705,60.4984,13227.0
2023-07-26 14:10:00,64.96,64.97,64.86,64.95,22528.0,60.4891,60.4984,60.396,60.4798,22528.0
2023-07-26 14:15:00,64.95,64.97,64.87,64.92,15285.0,60.4798,60.4984,60.4053,60.4519,15285.0
2023-07-26 14:20:00,64.93,65.0,64.92,64.98,10790.0,60.4612,60.5264,60.4519,60.5078,10790.0
2023-07-26 14:25:00,64.98,65.02,64.98,65.02,11613.0,60.5078,60.545,60.5078,60.545,11613.0
2023-07-26 14:30:00,65.01,65.03,64.97,65.01,17205.0,60.5357,60.5543,60.4984,60.5357,17205.0
2023-07-26 14:35:00,65.03,65.1,65.02,65.05,32559.0,60.5543,60.6195,60.545,60.5729,32559.0
2023-07-26 14:40:00,65.07,65.16,65.04,65.12,28992.0,60.5916,60.6754,60.5636,60.6381,28992.0
2023-07-26 14:45:00,65.14,65.14,65.1,65.14,14026.0,60.6567,60.6567,60.6195,60.6567,14026.0
2023-07-26 14:50:00,65.17,65.23,65.14,65.17,14110.0,60.6847,60.7406,60.6567,60.6847,14110.0
2023-07-26 14:55:00,65.16,65.19,65.11,65.15,13469.0,60.6754,60.7033,60.6288,60.6661,13469.0
2023-07-26 15:00:00,65.14,65.15,65.09,65.13,15224.0,60.6567,60.6661,60.6102,60.6474,15224.0
2023-07-26 15:05:00,65.13,65.13,64.84,64.87,38081.0,60.6474,60.6474,60.3774,60.4053,38081.0
2023-07-26 15:10:00,64.86,64.93,64.85,64.86,16571.0,60.396,60.4612,60.3867,60.396,16571.0
2023-07-26 15:15:00,64.86,64.88,64.73,64.78,31314.0,60.396,60.4146,60.275,60.3215,31314.0
2023-07-26 15:20:00,64.78,64.85,64.78,64.83,29683.0,60.3215,60.3867,60.3215,60.3681,29683.0
2023-07-26 15:25:00,64.83,64.85,64.79,64.81,23646.0,60.3681,60.3867,60.3308,60.3495,23646.0
2023-07-26 15:30:00,64.81,64.83,64.75,64.76,29356.0,60.3495,60.3681,60.2936,60.3029,29356.0
2023-07-26 15:35:00,64.77,64.86,64.76,64.86,26556.0,60.3122,60.396,60.3029,60.396,26556.0
2023-07-26 15:40:00,64.86,64.89,64.82,64.84,38424.0,60.396,60.424,60.3588,60.3774,38424.0
2023-07-26 15:45:00,64.84,64.89,64.83,64.86,39522.0,60.3774,60.424,60.3681,60.396,39522.0
2023-07-26 15:50:00,64.86,64.95,64.84,64.92,65159.0,60.396,60.4798,60.3774,60.4519,65159.0
2023-07-26 15:55:00,64.92,65.06,64.89,65.06,159657.0,60.4519,60.5823,60.424,60.5823,159657.0
2023-07-27 09:30:00,64.61,64.77,64.05,64.62,70557.0,60.1632,60.3122,59.6418,60.1725,70557.0
2023-07-27 09:35:00,64.61,64.71,64.33,64.51,65786.0,60.1632,60.2563,59.9025,60.0701,65786.0
2023-07-27 09:40:00,64.52,64.54,63.65,63.65,72636.0,60.0794,60.098,59.2693,59.2693,72636.0
2023-07-27 09:45:00,63.68,64.13,63.62,64.13,70127.0,59.2972,59.7163,59.2414,59.7163,70127.0
2023-07-27 09:50:00,64.12,64.37,64.03,64.16,44202.0,59.7069,59.9397,59.6231,59.7442,44202.0
2023-07-27 09:55:00,64.17,64.38,64.11,64.37,23980.0,59.7535,59.9491,59.6976,59.9397,23980.0
2023-07-27 10:00:00,64.47,64.53,64.34,64.46,22664.0,60.0329,60.0887,59.9118,60.0235,22664.0
2023-07-27 10:05:00,64.48,64.49,64.32,64.42,15187.0,60.0422,60.0515,59.8932,59.9863,15187.0
2023-07-27 10:10:00,64.41,64.55,64.35,64.45,21972.0,59.977,60.1074,59.9211,60.0142,21972.0
2023-07-27 10:15:00,64.39,64.44,64.18,64.27,10940.0,59.9584,60.0049,59.7628,59.8466,10940.0
2023-07-27 10:20:00,64.25,64.28,64.1,64.21,11738.0,59.828,59.8559,59.6883,59.7908,11738.0
2023-07-27 10:25:00,64.21,64.27,64.11,64.15,12274.0,59.7908,59.8466,59.6976,59.7349,12274.0
2023-07-27 10:30:00,64.15,64.24,63.98,63.98,14337.0,59.7349,59.8187,59.5766,59.5766,14337.0
2023-07-27 10:35:00,64.0,64.0,63.83,63.86,21567.0,59.5952,59.5952,59.4369,59.4648,21567.0
2023-07-27 10:40:00,63.84,63.84,63.57,63.62,25556.0,59.4462,59.4462,59.1948,59.2414,25556.0
2023-07-27 10:45:00,63.62,63.7,63.53,63.62,24253.0,59.2414,59.3159,59.1576,59.2414,24253.0
2023-07-27 10:50:00,63.62,63.69,63.57,63.66,18402.0,59.2414,59.3065,59.1948,59.2786,18402.0
2023-07-27 10:55:00,63.66,63.68,63.41,63.5,25271.0,59.2786,59.2972,59.0458,59.1296,25271.0
2023-07-27 11:00:00,63.48,63.49,63.29,63.36,19172.0,59.111,59.1203,58.9341,58.9993,19172.0
2023-07-27 11:05:00,63.37,63.45,63.33,63.44,19083.0,59.0086,59.0831,58.9713,59.0737,19083.0
2023-07-27 11:10:00,63.43,63.44,63.25,63.26,17068.0,59.0644,59.0737,58.8968,58.9061,17068.0
2023-07-27 11:15:00,63.22,63.31,63.16,63.27,12658.0,58.8689,58.9527,58.813,58.9154,12658.0
2023-07-27 11:20:00,63.26,63.26,63.13,63.19,20035.0,58.9061,58.9061,58.7851,58.841,20035.0
2023-07-27 11:25:00,63.2,63.29,63.13,63.15,35496.0,58.8503,58.9341,58.7851,58.8037,35496.0
2023-07-27 11:30:00,63.17,63.27,63.14,63.24,21507.0,58.8223,58.9154,58.7944,58.8875,21507.0
2023-07-27 11:35:00,63.25,63.39,63.2,63.35,19006.0,58.8968,59.0272,58.8503,58.9899,19006.0
2023-07-27 11:40:00,63.35,63.4,63.3,63.35,15658.0,58.9899,59.0365,58.9434,58.9899,15658.0
2023-07-27 11:45:00,63.33,63.35,63.27,63.33,16184.0,58.9713,58.9899,58.9154,58.9713,16184.0
2023-07-27 11:50:00,63.34,63.45,63.31,63.34,18339.0,58.9806,59.0831,58.9527,58.9806,18339.0
2023-07-27 11:55:00,63.35,63.42,63.31,63.39,17636.0,58.9899,59.0551,58.9527,59.0272,17636.0
2023-07-27 12:00:00,63.42,63.43,63.24,63.28,16561.0,59.0551,59.0644,58.8875,58.9248,16561.0
2023-07-27 12:05:00,63.3,63.35,63.26,63.3,15546.0,58.9434,58.9899,58.9061,58.9434,15546.0
2023-07-27 12:10:00,63.3,63.36,63.29,63.33,10980.0,58.9434,58.9993,58.9341,58.9713,10980.0
2023-07-27 12:15:00,63.33,63.33,63.25,63.28,16615.0,58.9713,58.9713,58.8968,58.9248,16615.0
2023-07-27 12:20:00,63.28,63.37,63.27,63.32,19930.0,58.9248,59.0086,58.9154,58.962,19930.0
2023-07-27 12:25:00,63.3,63.31,63.18,63.29,22714.0,58.9434,58.9527,58.8316,58.9341,22714.0
2023-07-27 12:30:00,63.29,63.37,63.25,63.29,18861.0,58.9341,59.0086,58.8968,58.9341,18861.0
2023-07-27 12:35:00,63.3,63.39,63.29,63.39,22161.0,58.9434,59.0272,58.9341,59.0272,22161.0
2023-07-27 12:40:00,63.39,63.42,63.31,63.32,16183.0,59.0272,59.0551,58.9527,58.962,16183.0
2023-07-27 12:45:00,63.32,63.39,63.31,63.35,38080.0,58.962,59.0272,58.9527,58.9899,38080.0
2023-07-27 12:50:00,63.35,63.35,63.17,63.18,28975.0,58.9899,58.9899,58.8223,58.8316,28975.0
2023-07-27 12:55:00,63.17,63.21,63.11,63.18,17708.0,58.8223,58.8596,58.7665,58.8316,17708.0
2023-07-27 13:00:00,63.19,63.24,63.19,63.19,10312.0,58.841,58.8875,58.841,58.841,10312.0
2023-07-27 13:05:00,63.18,63.18,63.1,63.13,25283.0,58.8316,58.8316,58.7572,58.7851,25283.0
2023-07-27 13:10:00,63.14,63.17,63.05,63.05,16973.0,58.7944,58.8223,58.7106,58.7106,16973.0
2023-07-27 13:15:00,63.05,63.05,62.81,62.9,25548.0,58.7106,58.7106,58.4871,58.5709,25548.0
2023-07-27 13:20:00,62.92,62.93,62.86,62.88,14904.0,58.5895,58.5989,58.5337,58.5523,14904.0
2023-07-27 13:25:00,62.88,62.91,62.86,62.88,15964.0,58.5523,58.5802,58.5337,58.5523,15964.0
2023-07-27 13:30:00,62.87,62.92,62.83,62.89,28409.0,58.543,58.5895,58.5057,58.5616,28409.0
2023-07-27 13:35:00,62.88,62.92,62.82,62.88,22327.0,58.5523,58.5895,58.4964,58.5523,22327.0
2023-07-27 13:40:00,62.88,62.91,62.83,62.84,27146.0,58.5523,58.5802,58.5057,58.515,27146.0
2023-07-27 13:45:00,62.84,62.86,62.72,62.72,10857.0,58.515,58.5337,58.4033,58.4033,10857.0
2023-07-27 13:50:00,62.72,62.81,62.67,62.8,17362.0,58.4033,58.4871,58.3567,58.4778,17362.0
2023-07-27 13:55:00,62.8,62.84,62.75,62.84,17123.0,58.4778,58.515,58.4312,58.515,17123.0
2023-07-27 14:00:00,62.85,62.87,62.77,62.79,16995.0,58.5244,58.543,58.4499,58.4685,16995.0
2023-07-27 14:05:00,62.77,62.78,62.72,62.77,13523.0,58.4499,58.4592,58.4033,58.4499,13523.0
2023-07-27 14:10:00,62.76,62.77,62.69,62.73,19659.0,58.4406,58.4499,58.3754,58.4126,19659.0
2023-07-27 14:15:00,62.74,62.76,62.68,62.68,18384.0,58.4219,58.4406,58.3661,58.3661,18384.0
2023-07-27 14:20:00,62.68,62.77,62.66,62.72,21371.0,58.3661,58.4499,58.3474,58.4033,21371.0
2023-07-27 14:25:00,62.71,62.75,62.61,62.74,27779.0,58.394,58.4312,58.3009,58.4219,27779.0
2023-07-27 14:30:00,62.75,62.79,62.58,62.59,35840.0,58.4312,58.4685,58.2729,58.2823,35840.0
2023-07-27 14:35:00,62.59,62.61,62.54,62.6,28197.0,58.2823,58.3009,58.2357,58.2916,28197.0
2023-07-27 14:40:00,62.6,62.69,62.59,62.69,20855.0,58.2916,58.3754,58.2823,58.3754,20855.0
2023-07-27 14:45:00,62.68,62.82,62.67,62.78,41519.0,58.3661,58.4964,58.3567,58.4592,41519.0
2023-07-27 14:50:00,62.78,62.79,62.71,62.73,38342.0,58.4592,58.4685,58.394,58.4126,38342.0
2023-07-27 14:55:00,62.74,62.77,62.7,62.77,36253.0,58.4219,58.4499,58.3847,58.4499,36253.0
2023-07-27 15:00:00,62.76,62.79,62.66,62.68,31091.0,58.4406,58.4685,58.3474,58.3661,31091.0
2023-07-27 15:05:00,62.69,62.69,62.6,62.68,25222.0,58.3754,58.3754,58.2916,58.3661,25222.0
2023-07-27 15:10:00,62.68,62.79,62.67,62.77,22732.0,58.3661,58.4685,58.3567,58.4499,22732.0
2023-07-27 15:15:00,62.77,62.8,62.73,62.74,21642.0,58.4499,58.4778,58.4126,58.4219,21642.0
2023-07-27 15:20:00,62.74,62.74,62.66,62.72,25624.0,58.4219,58.4219,58.3474,58.4033,25624.0
2023-07-27 15:25:00,62.72,62.84,62.71,62.83,34734.0,58.4033,58.515,58.394,58.5057,34734.0
2023-07-27 15:30:00,62.82,62.91,62.82,62.89,59300.0,58.4964,58.5802,58.4964,58.5616,59300.0
2023-07-27 15:35:00,62.9,62.91,62.83,62.9,47736.0,58.5709,58.5802,58.5057,58.5709,47736.0
2023-07-27 15:40:00,62.9,62.97,62.89,62.89,55656.0,58.5709,58.6361,58.5616,58.5616,55656.0
2023-07-27 15:45:00,62.9,62.91,62.84,62.87,79577.0,58.5709,58.5802,58.515,58.543,79577.0
2023-07-27 15:50:00,62.86,62.93,62.8,62.86,115418.0,58.5337,58.5989,58.4778,58.5337,115418.0
2023-07-27 15:55:00,62.87,62.92,62.84,62.85,200018.0,58.543,58.5895,58.515,58.5244,200018.0
2023-07-28 09:30:00,63.1,63.31,62.9,63.19,69493.0,58.7572,58.9527,58.5709,58.841,69493.0
2023-07-28 09:35:00,63.07,63.43,63.07,63.36,29112.0,58.7292,59.0644,58.7292,58.9993,29112.0
2023-07-28 09:40:00,63.36,63.45,63.2,63.24,51636.0,58.9993,59.0831,58.8503,58.8875,51636.0
2023-07-28 09:45:00,63.23,63.34,63.09,63.34,29952.0,58.8782,58.9806,58.7478,58.9806,29952.0
2023-07-28 09:50:00,63.36,63.38,63.2,63.34,23819.0,58.9993,59.0179,58.8503,58.9806,23819.0
2023-07-28 09:55:00,63.33,63.45,63.33,63.37,18090.0,58.9713,59.0831,58.9713,59.0086,18090.0
2023-07-28 10:00:00,63.35,63.47,63.31,63.35,28817.0,58.9899,59.1017,58.9527,58.9899,28817.0
2023-07-28 10:05:00,63.35,63.44,63.35,63.39,16642.0,58.9899,59.0737,58.9899,59.0272,16642.0
2023-07-28 10:10:00,63.39,63.47,63.32,63.46,28701.0,59.0272,59.1017,58.962,59.0924,28701.0
2023-07-28 10:15:00,63.45,63.47,63.37,63.47,24166.0,59.0831,59.1017,59.0086,59.1017,24166.0
2023-07-28 10:20:00,63.5,63.57,63.48,63.55,27060.0,59.1296,59.1948,59.111,59.1762,27060.0
2023-07-28 10:25:00,63.56,63.62,63.39,63.44,29087.0,59.1855,59.2414,59.0272,59.0737,29087.0
2023-07-28 10:30:00,63.43,63.43,63.32,63.34,40794.0,59.0644,59.0644,58.962,58.9806,40794.0
2023-07-28 10:35:00,63.34,63.41,63.28,63.35,39194.0,58.9806,59.0458,58.9248,58.9899,39194.0
2023-07-28 10:40:00,63.36,63.36,63.23,63.25,14377.0,58.9993,58.9993,58.8782,58.8968,14377.0
2023-07-28 10:45:00,63.26,63.35,63.21,63.32,33692.0,58.9061,58.9899,58.8596,58.962,33692.0
2023-07-28 10:50:00,63.32,63.43,63.28,63.41,36789.0,58.962,59.0644,58.9248,59.0458,36789.0
2023-07-28 10:55:00,63.41,63.53,63.41,63.47,45416.0,59.0458,59.1576,59.0458,59.1017,45416.0
2023-07-28 11:00:00,63.46,63.63,63.41,63.63,32776.0,59.0924,59.2507,59.0458,59.2507,32776.0
2023-07-28 11:05:00,63.63,63.69,63.58,63.64,18201.0,59.2507,59.3065,59.2041,59.26,18201.0
2023-07-28 11:10:00,63.64,63.71,63.63,63.7,13959.0,59.26,59.3252,59.2507,59.3159,13959.0
2023-07-28 11:15:00,63.7,63.77,63.62,63.65,27514.0,59.3159,59.381,59.2414,59.2693,27514.0
2023-07-28 11:20:00,63.63,63.73,63.63,63.68,23811.0,59.2507,59.3438,59.2507,59.2972,23811.0
2023-07-28 11:25:00,63.69,63.79,63.69,63.79,21411.0,59.3065,59.3997,59.3065,59.3997,21411.0
2023-07-28 11:30:00,63.79,63.85,63.6,63.61,22997.0,59.3997,59.4555,59.2227,59.232,22997.0
2023-07-28 11:35:00,63.62,63.66,63.55,63.58,11607.0,59.2414,59.2786,59.1762,59.2041,11607.0
2023-07-28 11:40:00,63.59,63.69,63.57,63.68,17224.0,59.2134,59.3065,59.1948,59.2972,17224.0
2023-07-28 11:45:00,63.68,63.72,63.6,63.6,12479.0,59.2972,59.3345,59.2227,59.2227,12479.0
2023-07-28 11:50:00,63.6,63.63,63.46,63.47,23873.0,59.2227,59.2507,59.0924,59.1017,23873.0
2023-07-28 11:55:00,63.46,63.46,63.29,63.35,36374.0,59.0924,59.0924,58.9341,58.9899,36374.0
2023-07-28 12:00:00,63.35,63.35,63.26,63.33,12734.0,58.9899,58.9899,58.9061,58.9713,12734.0
2023-07-28 12:05:00,63.33,63.33,63.25,63.33,32065.0,58.9713,58.9713,58.8968,58.9713,32065.0
2023-07-28 12:10:00,63.33,63.4,63.32,63.33,12787.0,58.9713,59.0365,58.962,58.9713,12787.0
2023-07-28 12:15:00,63.33,63.35,63.17,63.2,14342.0,58.9713,58.9899,58.8223,58.8503,14342.0
2023-07-28 12:20:00,63.19,63.23,63.15,63.22,7353.0,58.841,58.8782,58.8037,58.8689,7353.0
2023-07-28 12:25:00,63.2,63.27,63.19,63.23,7602.0,58.8503,58.9154,58.841,58.8782,7602.0
2023-07-28 12:30:00,63.21,63.29,63.19,63.29,9298.0,58.8596,58.9341,58.841,58.9341,9298.0
2023-07-28 12:35:00,63.29,63.3,63.25,63.28,20609.0,58.9341,58.9434,58.8968,58.9248,20609.0
2023-07-28 12:40:00,63.28,63.28,63.16,63.19,13214.0,58.9248,58.9248,58.813,58.841,13214.0
2023-07-28 12:45:00,63.2,63.22,63.13,63.17,10522.0,58.8503,58.8689,58.7851,58.8223,10522.0
2023-07-28 12:50:00,63.19,63.23,63.19,63.22,8695.0,58.841,58.8782,58.841,58.8689,8695.0
2023-07-28 12:55:00,63.23,63.26,63.19,63.22,21585.0,58.8782,58.9061,58.841,58.8689,21585.0
2023-07-28 13:00:00,63.22,63.25,63.18,63.24,15155.0,58.8689,58.8968,58.8316,58.8875,15155.0
2023-07-28 13:05:00,63.24,63.24,63.2,63.21,10588.0,58.8875,58.8875,58.8503,58.8596,10588.0
2023-07-28 13:10:00,63.21,63.23,63.13,63.15,13424.0,58.8596,58.8782,58.7851,58.8037,13424.0
2023-07-28 13:15:00,63.15,63.18,63.11,63.14,24091.0,58.8037,58.8316,58.7665,58.7944,24091.0
2023-07-28 13:20:00,63.14,63.15,63.11,63.12,10880.0,58.7944,58.8037,58.7665,58.7758,10880.0
2023-07-28 13:25:00,63.11,63.12,62.99,63.0,15449.0,58.7665,58.7758,58.6547,58.664,15449.0
2023-07-28 13:30:00,63.0,63.04,62.87,62.89,23700.0,58.664,58.7013,58.543,58.5616,23700.0
2023-07-28 13:35:00,62.89,62.9,62.79,62.82,21230.0,58.5616,58.5709,58.4685,58.4964,21230.0
2023-07-28 13:40:00,62.81,62.84,62.77,62.79,33851.0,58.4871,58.515,58.4499,58.4685,33851.0
2023-07-28 13:45:00,62.79,62.84,62.78,62.83,20697.0,58.4685,58.515,58.4592,58.5057,20697.0
2023-07-28 13:50:00,62.83,62.97,62.82,62.97,15438.0,58.5057,58.6361,58.4964,58.6361,15438.0
2023-07-28 13:55:00,62.98,63.06,62.97,63.06,8425.0,58.6454,58.7199,58.6361,58.7199,8425.0
2023-07-28 14:00:00,63.06,63.16,63.06,63.09,12024.0,58.7199,58.813,58.7199,58.7478,12024.0
2023-07-28 14:05:00,63.11,63.19,63.1,63.19,6750.0,58.7665,58.841,58.7572,58.841,6750.0
2023-07-28 14:10:00,63.21,63.23,63.17,63.19,8777.0,58.8596,58.8782,58.8223,58.841,8777.0
2023-07-28 14:15:00,63.2,63.22,63.13,63.18,9371.0,58.8503,58.8689,58.7851,58.8316,9371.0
2023-07-28 14:20:00,63.18,63.21,63.16,63.18,13776.0,58.8316,58.8596,58.813,58.8316,13776.0
2023-07-28 14:25:00,63.18,63.21,63.17,63.21,7079.0,58.8316,58.8596,58.8223,58.8596,7079.0
2023-07-28 14:30:00,63.22,63.25,63.2,63.23,10247.0,58.8689,58.8968,58.8503,58.8782,10247.0
2023-07-28 14:35:00,63.22,63.25,63.15,63.25,262640.0,58.8689,58.8968,58.8037,58.8968,262640.0
2023-07-28 14:40:00,63.26,63.28,63.17,63.18,11013.0,58.9061,58.9248,58.8223,58.8316,11013.0
2023-07-28 14:45:00,63.18,63.2,63.13,63.18,24641.0,58.8316,58.8503,58.7851,58.8316,24641.0
2023-07-28 14:50:00,63.18,63.19,63.12,63.13,32139.0,58.8316,58.841,58.7758,58.7851,32139.0
2023-07-28 14:55:00,63.13,63.2,63.12,63.2,13502.0,58.7851,58.8503,58.7758,58.8503,13502.0
2023-07-28 15:00:00,63.2,63.22,63.15,63.15,22858.0,58.8503,58.8689,58.8037,58.8037,22858.0
2023-07-28 15:05:00,63.15,63.17,63.13,63.14,13431.0,58.8037,58.8223,58.7851,58.7944,13431.0
2023-07-28 15:10:00,63.14,63.17,63.14,63.14,18383.0,58.7944,58.8223,58.7944,58.7944,18383.0
2023-07-28 15:15:00,63.15,63.16,63.12,63.14,13212.0,58.8037,58.813,58.7758,58.7944,13212.0
2023-07-28 15:20:00,63.13,63.15,63.11,63.13,21763.0,58.7851,58.8037,58.7665,58.7851,21763.0
2023-07-28 15:25:00,63.12,63.16,63.1,63.11,40942.0,58.7758,58.813,58.7572,58.7665,40942.0
2023-07-28 15:30:00,63.1,63.1,63.01,63.04,29220.0,58.7572,58.7572,58.6733,58.7013,29220.0
2023-07-28 15:35:00,63.05,63.08,62.93,62.94,54635.0,58.7106,58.7385,58.5989,58.6082,54635.0
2023-07-28 15:40:00,62.94,62.94,62.82,62.87,50719.0,58.6082,58.6082,58.4964,58.543,50719.0
2023-07-28 15:45:00,62.86,62.86,62.78,62.78,93546.0,58.5337,58.5337,58.4592,58.4592,93546.0
2023-07-28 15:50:00,62.78,62.97,62.74,62.94,167392.0,58.4592,58.6361,58.4219,58.6082,167392.0
2023-07-28 15:55:00,62.94,62.94,62.85,62.88,356851.0,58.6082,58.6082,58.5244,58.5523,356851.0
2023-07-31 09:30:00,62.98,63.01,62.76,62.81,138258.0,58.6454,58.6733,58.4406,58.4871,138258.0
2023-07-31 09:35:00,62.84,63.22,62.83,63.19,39928.0,58.515,58.8689,58.5057,58.841,39928.0
2023-07-31 09:40:00,63.2,63.29,63.09,63.15,28930.0,58.8503,58.9341,58.7478,58.8037,28930.0
2023-07-31 09:45:00,63.16,63.26,63.02,63.19,30356.0,58.813,58.9061,58.6827,58.841,30356.0
2023-07-31 09:50:00,63.2,63.3,63.13,63.16,27066.0,58.8503,58.9434,58.7851,58.813,27066.0
2023-07-31 09:55:00,63.15,63.23,63.07,63.11,27841.0,58.8037,58.8782,58.7292,58.7665,27841.0
2023-07-31 10:00:00,63.12,63.22,63.07,63.1,22330.0,58.7758,58.8689,58.7292,58.7572,22330.0
2023-07-31 10:05:00,63.11,63.15,63.01,63.03,16326.0,58.7665,58.8037,58.6733,58.692,16326.0
2023-07-31 10:10:00,63.03,63.06,62.88,62.89,32297.0,58.692,58.7199,58.5523,58.5616,32297.0
2023-07-31 10:15:00,62.89,62.99,62.85,62.93,17263.0,58.5616,58.6547,58.5244,58.5989,17263.0
2023-07-31 10:20:00,62.93,62.96,62.89,62.89,14497.0,58.5989,58.6268,58.5616,58.5616,14497.0
2023-07-31 10:25:00,62.9,62.98,62.86,62.94,27141.0,58.5709,58.6454,58.5337,58.6082,27141.0
2023-07-31 10:30:00,62.94,63.0,62.91,62.96,20031.0,58.6082,58.664,58.5802,58.6268,20031.0
2023-07-31 10:35:00,62.95,62.98,62.9,62.93,13949.0,58.6175,58.6454,58.5709,58.5989,13949.0
2023-07-31 10:40:00,62.94,62.95,62.85,62.89,10396.0,58.6082,58.6175,58.5244,58.5616,10396.0
2023-07-31 10:45:00,62.89,62.9,62.79,62.8,16076.0,58.5616,58.5709,58.4685,58.4778,16076.0
2023-07-31 10:50:00,62.81,62.94,62.81,62.9,8430.0,58.4871,58.6082,58.4871,58.5709,8430.0
2023-07-31 10:55:00,62.91,62.94,62.85,62.91,6514.0,58.5802,58.6082,58.5244,58.5802,6514.0
2023-07-31 11:00:00,62.91,62.92,62.63,62.64,33527.0,58.5802,58.5895,58.3195,58.3288,33527.0
2023-07-31 11:05:00,62.63,62.73,62.6,62.7,18048.0,58.3195,58.4126,58.2916,58.3847,18048.0
2023-07-31 11:10:00,62.73,62.73,62.55,62.55,30449.0,58.4126,58.4126,58.245,58.245,30449.0
2023-07-31 11:15:00,62.56,62.68,62.56,62.67,8720.0,58.2543,58.3661,58.2543,58.3567,8720.0
2023-07-31 11:20:00,62.67,62.73,62.65,62.67,15123.0,58.3567,58.4126,58.3381,58.3567,15123.0
2023-07-31 11:25:00,62.7,62.74,62.65,62.67,12327.0,58.3847,58.4219,58.3381,58.3567,12327.0
2023-07-31 11:30:00,62.67,62.71,62.63,62.66,21366.0,58.3567,58.394,58.3195,58.3474,21366.0
2023-07-31 11:35:00,62.66,62.69,62.59,62.63,11003.0,58.3474,58.3754,58.2823,58.3195,11003.0
2023-07-31 11:40:00,62.62,62.62,62.53,62.6,10097.0,58.3102,58.3102,58.2264,58.2916,10097.0
2023-07-31 11:45:00,62.6,62.64,62.56,62.64,10760.0,58.2916,58.3288,58.2543,58.3288,10760.0
2023-07-31 11:50:00,62.65,62.7,62.62,62.67,18156.0,58.3381,58.3847,58.3102,58.3567,18156.0
2023-07-31 11:55:00,62.68,62.7,62.64,62.67,7142.0,58.3661,58.3847,58.3288,58.3567,7142.0
2023-07-31 12:00:00,62.68,62.73,62.68,62.71,14380.0,58.3661,58.4126,58.3661,58.394,14380.0
2023-07-31 12:05:00,62.7,62.73,62.66,62.73,9956.0,58.3847,58.4126,58.3474,58.4126,9956.0
2023-07-31 12:10:00,62.73,62.82,62.73,62.78,11768.0,58.4126,58.4964,58.4126,58.4592,11768.0
2023-07-31 12:15:00,62.78,62.8,62.73,62.73,11022.0,58.4592,58.4778,58.4126,58.4126,11022.0
2023-07-31 12:20:00,62.74,62.82,62.73,62.82,12237.0,58.4219,58.4964,58.4126,58.4964,12237.0
2023-07-31 12:25:00,62.83,62.85,62.78,62.79,11423.0,58.5057,58.5244,58.4592,58.4685,11423.0
2023-07-31 12:30:00,62.78,62.82,62.77,62.81,11576.0,58.4592,58.4964,58.4499,58.4871,11576.0
2023-07-31 12:35:00,62.81,62.82,62.75,62.78,13042.0,58.4871,58.4964,58.4312,58.4592,13042.0
2023-07-31 12:40:00,62.77,62.83,62.74,62.82,13419.0,58.4499,58.5057,58.4219,58.4964,13419.0
2023-07-31 12:45:00,62.81,62.82,62.75,62.76,10513.0,58.4871,58.4964,58.4312,58.4406,10513.0
2023-07-31 12:50:00,62.77,62.83,62.76,62.82,13304.0,58.4499,58.5057,58.4406,58.4964,13304.0
2023-07-31 12:55:00,62.83,62.84,62.77,62.79,15063.0,58.5057,58.515,58.4499,58.4685,15063.0
2023-07-31 13:00:00,62.78,62.79,62.69,62.74,12875.0,58.4592,58.4685,58.3754,58.4219,12875.0
2023-07-31 13:05:00,62.73,62.8,62.73,62.79,10316.0,58.4126,58.4778,58.4126,58.4685,10316.0
2023-07-31 13:10:00,62.78,62.83,62.78,62.8,10272.0,58.4592,58.5057,58.4592,58.4778,10272.0
2023-07-31 13:15:00,62.8,62.8,62.7,62.77,137167.0,58.4778,58.4778,58.3847,58.4499,137167.0
2023-07-31 13:20:00,62.76,62.77,62.71,62.75,27210.0,58.4406,58.4499,58.394,58.4312,27210.0
2023-07-31 13:25:00,62.75,62.77,62.72,62.73,17355.0,58.4312,58.4499,58.4033,58.4126,17355.0
2023-07-31 13:30:00,62.73,62.78,62.72,62.74,15625.0,58.4126,58.4592,58.4033,58.4219,15625.0
2023-07-31 13:35:00,62.74,62.76,62.71,62.76,15842.0,58.4219,58.4406,58.394,58.4406,15842.0
2023-07-31 13:40:00,62.75,62.79,62.74,62.76,14517.0,58.4312,58.4685,58.4219,58.4406,14517.0
2023-07-31 13:45:00,62.77,62.81,62.76,62.8,10705.0,58.4499,58.4871,58.4406,58.4778,10705.0
2023-07-31 13:50:00,62.79,62.79,62.76,62.78,6744.0,58.4685,58.4685,58.4406,58.4592,6744.0
2023-07-31 13:55:00,62.78,62.78,62.75,62.76,12582.0,58.4592,58.4592,58.4312,58.4406,12582.0
2023-07-31 14:00:00,62.76,62.76,62.63,62.68,9988.0,58.4406,58.4406,58.3195,58.3661,9988.0
2023-07-31 14:05:00,62.68,62.73,62.59,62.59,8765.0,58.3661,58.4126,58.2823,58.2823,8765.0
2023-07-31 14:10:00,62.59,62.7,62.57,62.68,14499.0,58.2823,58.3847,58.2636,58.3661,14499.0
2023-07-31 14:15:00,62.68,62.7,62.65,62.68,6537.0,58.3661,58.3847,58.3381,58.3661,6537.0
2023-07-31 14:20:00,62.68,62.7,62.65,62.66,10621.0,58.3661,58.3847,58.3381,58.3474,10621.0
2023-07-31 14:25:00,62.65,62.7,62.64,62.68,9631.0,58.3381,58.3847,58.3288,58.3661,9631.0
2023-07-31 14:30:00,62.67,62.68,62.63,62.64,8784.0,58.3567,58.3661,58.3195,58.3288,8784.0
2023-07-31 14:35:00,62.64,62.68,62.6,62.61,15614.0,58.3288,58.3661,58.2916,58.3009,15614.0
2023-07-31 14:40:00,62.61,62.63,62.57,62.59,20485.0,58.3009,58.3195,58.2636,58.2823,20485.0
2023-07-31 14:45:00,62.58,62.64,62.57,62.61,19079.0,58.2729,58.3288,58.2636,58.3009,19079.0
2023-07-31 14:50:00,62.6,62.65,62.59,62.61,11233.0,58.2916,58.3381,58.2823,58.3009,11233.0
2023-07-31 14:55:00,62.6,62.6,62.52,62.57,20025.0,58.2916,58.2916,58.2171,58.2636,20025.0
2023-07-31 15:00:00,62.58,62.63,62.54,62.54,12301.0,58.2729,58.3195,58.2357,58.2357,12301.0
2023-07-31 15:05:00,62.55,62.57,62.46,62.47,23640.0,58.245,58.2636,58.1612,58.1705,23640.0
2023-07-31 15:10:00,62.46,62.48,62.42,62.45,21727.0,58.1612,58.1798,58.124,58.1519,21727.0
2023-07-31 15:15:00,62.44,62.49,62.44,62.49,28572.0,58.1426,58.1891,58.1426,58.1891,28572.0
2023-07-31 15:20:00,62.49,62.55,62.48,62.5,22908.0,58.1891,58.245,58.1798,58.1984,22908.0
2023-07-31 15:25:00,62.5,62.55,62.49,62.55,22380.0,58.1984,58.245,58.1891,58.245,22380.0
2023-07-31 15:30:00,62.55,62.62,62.51,62.51,21486.0,58.245,58.3102,58.2078,58.2078,21486.0
2023-07-31 15:35:00,62.52,62.53,62.45,62.47,25075.0,58.2171,58.2264,58.1519,58.1705,25075.0
2023-07-31 15:40:00,62.47,62.58,62.44,62.58,38234.0,58.1705,58.2729,58.1426,58.2729,38234.0
2023-07-31 15:45:00,62.59,62.62,62.54,62.57,37698.0,58.2823,58.3102,58.2357,58.2636,37698.0
2023-07-31 15:50:00,62.56,62.68,62.55,62.64,124428.0,58.2543,58.3661,58.245,58.3288,124428.0
2023-07-31 15:55:00,62.64,62.74,62.59,62.74,306744.0,58.3288,58.4219,58.2823,58.4219,306744.0
2023-08-01 09:30:00,62.7,62.89,62.65,62.65,47359.0,58.3847,58.5616,58.3381,58.3381,47359.0
2023-08-01 09:35:00,62.65,62.88,62.65,62.85,35565.0,58.3381,58.5523,58.3381,58.5244,35565.0
2023-08-01 09:40:00,62.88,62.91,62.58,62.58,41685.0,58.5523,58.5802,58.2729,58.2729,41685.0
2023-08-01 09:45:00,62.58,62.71,62.5,62.61,26476.0,58.2729,58.394,58.1984,58.3009,26476.0
2023-08-01 09:50:00,62.62,62.98,62.61,62.98,33477.0,58.3102,58.6454,58.3009,58.6454,33477.0
2023-08-01 09:55:00,62.98,63.1,62.94,63.09,23996.0,58.6454,58.7572,58.6082,58.7478,23996.0
2023-08-01 10:00:00,63.08,63.21,63.01,63.03,29981.0,58.7385,58.8596,58.6733,58.692,29981.0
2023-08-01 10:05:00,63.05,63.05,62.85,62.94,26828.0,58.7106,58.7106,58.5244,58.6082,26828.0
2023-08-01 10:10:00,62.91,62.97,62.85,62.96,67398.0,58.5802,58.6361,58.5244,58.6268,67398.0
2023-08-01 10:15:00,62.95,63.02,62.9,63.0,61030.0,58.6175,58.6827,58.5709,58.664,61030.0
2023-08-01 10:20:00,63.01,63.09,62.95,63.04,42912.0,58.6733,58.7478,58.6175,58.7013,42912.0
2023-08-01 10:25:00,63.04,63.07,62.96,63.0,40726.0,58.7013,58.7292,58.6268,58.664,40726.0
2023-08-01 10:30:00,62.98,63.01,62.87,62.89,38188.0,58.6454,58.6733,58.543,58.5616,38188.0
2023-08-01 10:35:00,62.9,62.96,62.83,62.84,47543.0,58.5709,58.6268,58.5057,58.515,47543.0
2023-08-01 10:40:00,62.85,62.97,62.82,62.95,37019.0,58.5244,58.6361,58.4964,58.6175,37019.0
2023-08-01 10:45:00,62.96,63.05,62.94,62.96,39725.0,58.6268,58.7106,58.6082,58.6268,39725.0
2023-08-01 10:50:00,62.96,63.04,62.9,63.03,60385.0,58.6268,58.7013,58.5709,58.692,60385.0
2023-08-01 10:55:00,63.02,63.02,62.86,62.91,17688.0,58.6827,58.6827,58.5337,58.5802,17688.0
2023-08-01 11:00:00,62.92,62.93,62.78,62.9,25356.0,58.5895,58.5989,58.4592,58.5709,25356.0
2023-08-01 11:05:00,62.89,62.98,62.88,62.9,17269.0,58.5616,58.6454,58.5523,58.5709,17269.0
2023-08-01 11:10:00,62.89,63.01,62.88,63.01,16433.0,58.5616,58.6733,58.5523,58.6733,16433.0
2023-08-01 11:15:00,63.01,63.04,62.94,63.0,16835.0,58.6733,58.7013,58.6082,58.664,16835.0
2023-08-01 11:20:00,62.99,62.99,62.82,62.86,15614.0,58.6547,58.6547,58.4964,58.5337,15614.0
2023-08-01 11:25:00,62.85,62.85,62.76,62.81,20093.0,58.5244,58.5244,58.4406,58.4871,20093.0
2023-08-01 11:30:00,62.81,62.86,62.75,62.79,14225.0,58.4871,58.5337,58.4312,58.4685,14225.0
2023-08-01 11:35:00,62.79,62.8,62.71,62.73,18645.0,58.4685,58.4778,58.394,58.4126,18645.0
2023-08-01 11:40:00,62.72,62.81,62.66,62.8,11781.0,58.4033,58.4871,58.3474,58.4778,11781.0
2023-08-01 11:45:00,62.8,62.81,62.71,62.8,15104.0,58.4778,58.4871,58.394,58.4778,15104.0
2023-08-01 11:50:00,62.8,62.8,62.73,62.79,24369.0,58.4778,58.4778,58.4126,58.4685,24369.0
2023-08-01 11:55:00,62.79,62.83,62.78,62.82,13699.0,58.4685,58.5057,58.4592,58.4964,13699.0
2023-08-01 12:00:00,62.82,62.84,62.76,62.77,13281.0,58.4964,58.515,58.4406,58.4499,13281.0
2023-08-01 12:05:00,62.76,62.8,62.73,62.78,9371.0,58.4406,58.4778,58.4126,58.4592,9371.0
2023-08-01 12:10:00,62.79,62.84,62.76,62.84,12206.0,58.4685,58.515,58.4406,58.515,12206.0
2023-08-01 12:15:00,62.83,62.85,62.79,62.82,13605.0,58.5057,58.5244,58.4685,58.4964,13605.0
2023-08-01 12:20:00,62.81,62.83,62.7,62.74,20377.0,58.4871,58.5057,58.3847,58.4219,20377.0
2023-08-01 12:25:00,62.74,62.81,62.74,62.77,18429.0,58.4219,58.4871,58.4219,58.4499,18429.0
2023-08-01 12:30:00,62.77,62.78,62.71,62.71,13395.0,58.4499,58.4592,58.394,58.394,13395.0
2023-08-01 12:35:00,62.71,62.71,62.66,62.69,14854.0,58.394,58.394,58.3474,58.3754,14854.0
2023-08-01 12:40:00,62.69,62.71,62.67,62.69,18803.0,58.3754,58.394,58.3567,58.3754,18803.0
2023-08-01 12:45:00,62.7,62.82,62.69,62.8,16835.0,58.3847,58.4964,58.3754,58.4778,16835.0
2023-08-01 12:50:00,62.79,62.88,62.79,62.83,15239.0,58.4685,58.5523,58.4685,58.5057,15239.0
2023-08-01 12:55:00,62.83,62.88,62.81,62.88,13521.0,58.5057,58.5523,58.4871,58.5523,13521.0
2023-08-01 13:00:00,62.89,62.91,62.84,62.85,15597.0,58.5616,58.5802,58.515,58.5244,15597.0
2023-08-01 13:05:00,62.84,62.84,62.77,62.78,9859.0,58.515,58.515,58.4499,58.4592,9859.0
2023-08-01 13:10:00,62.78,62.86,62.78,62.85,11415.0,58.4592,58.5337,58.4592,58.5244,11415.0
2023-08-01 13:15:00,62.86,62.86,62.82,62.85,15614.0,58.5337,58.5337,58.4964,58.5244,15614.0
2023-08-01 13:20:00,62.84,62.86,62.77,62.81,15734.0,58.515,58.5337,58.4499,58.4871,15734.0
2023-08-01 13:25:00,62.81,62.86,62.8,62.84,10990.0,58.4871,58.5337,58.4778,58.515,10990.0
2023-08-01 13:30:00,62.85,62.86,62.8,62.82,13168.0,58.5244,58.5337,58.4778,58.4964,13168.0
2023-08-01 13:35:00,62.84,62.89,62.82,62.86,13175.0,58.515,58.5616,58.4964,58.5337,13175.0
2023-08-01 13:40:00,62.86,62.9,62.86,62.89,11026.0,58.5337,58.5709,58.5337,58.5616,11026.0
2023-08-01 13:45:00,62.88,62.91,62.85,62.91,24959.0,58.5523,58.5802,58.5244,58.5802,24959.0
2023-08-01 13:50:00,62.91,62.94,62.91,62.92,15073.0,58.5802,58.6082,58.5802,58.5895,15073.0
2023-08-01 13:55:00,62.91,62.91,62.81,62.84,11988.0,58.5802,58.5802,58.4871,58.515,11988.0
2023-08-01 14:00:00,62.83,62.91,62.83,62.85,21321.0,58.5057,58.5802,58.5057,58.5244,21321.0
2023-08-01 14:05:00,62.85,62.89,62.84,62.88,14656.0,58.5244,58.5616,58.515,58.5523,14656.0
2023-08-01 14:10:00,62.88,62.91,62.87,62.9,13740.0,58.5523,58.5802,58.543,58.5709,13740.0
2023-08-01 14:15:00,62.91,62.98,62.91,62.96,16921.0,58.5802,58.6454,58.5802,58.6268,16921.0
2023-08-01 14:20:00,62.97,62.97,62.92,62.93,26234.0,58.6361,58.6361,58.5895,58.5989,26234.0
2023-08-01 14:25:00,62.95,62.96,62.91,62.92,19408.0,58.6175,58.6268,58.5802,58.5895,19408.0
2023-08-01 14:30:00,62.93,63.01,62.92,63.0,19985.0,58.5989,58.6733,58.5895,58.664,19985.0
2023-08-01 14:35:00,63.0,63.04,63.0,63.02,13692.0,58.664,58.7013,58.664,58.6827,13692.0
2023-08-01 14:40:00,63.02,63.03,62.94,62.95,19661.0,58.6827,58.692,58.6082,58.6175,19661.0
2023-08-01 14:45:00,62.97,62.99,62.94,62.94,17009.0,58.6361,58.6547,58.6082,58.6082,17009.0
2023-08-01 14:50:00,62.94,62.94,62.88,62.89,20190.0,58.6082,58.6082,58.5523,58.5616,20190.0
2023-08-01 14:55:00,62.89,62.92,62.89,62.91,17928.0,58.5616,58.5895,58.5616,58.5802,17928.0
2023-08-01 15:00:00,62.91,62.91,62.86,62.89,28719.0,58.5802,58.5802,58.5337,58.5616,28719.0
2023-08-01 15:05:00,62.89,62.96,62.87,62.93,14419.0,58.5616,58.6268,58.543,58.5989,14419.0
2023-08-01 15:10:00,62.94,62.96,62.9,62.91,18693.0,58.6082,58.6268,58.5709,58.5802,18693.0
2023-08-01 15:15:00,62.91,62.91,62.84,62.88,31619.0,58.5802,58.5802,58.515,58.5523,31619.0
2023-08-01 15:20:00,62.89,62.91,62.8,62.81,29522.0,58.5616,58.5802,58.4778,58.4871,29522.0
2023-08-01 15:25:00,62.81,62.85,62.79,62.84,57923.0,58.4871,58.5244,58.4685,58.515,57923.0
2023-08-01 15:30:00,62.84,62.86,62.76,62.76,41307.0,58.515,58.5337,58.4406,58.4406,41307.0
2023-08-01 15:35:00,62.76,62.8,62.75,62.76,70064.0,58.4406,58.4778,58.4312,58.4406,70064.0
2023-08-01 15:40:00,62.75,62.8,62.69,62.8,56557.0,58.4312,58.4778,58.3754,58.4778,56557.0
2023-08-01 15:45:00,62.8,62.85,62.73,62.85,80276.0,58.4778,58.5244,58.4126,58.5244,80276.0
2023-08-01 15:50:00,62.86,62.97,62.86,62.96,103000.0,58.5337,58.6361,58.5337,58.6268,103000.0
2023-08-01 15:55:00,62.96,62.97,62.84,62.85,287589.0,58.6268,58.6361,58.515,58.5244,287589.0
2023-08-02 09:30:00,62.78,62.99,62.63,62.81,36105.0,58.4592,58.6547,58.3195,58.4871,36105.0
2023-08-02 09:35:00,62.79,62.93,62.72,62.87,26262.0,58.4685,58.5989,58.4033,58.543,26262.0
2023-08-02 09:40:00,62.9,63.1,62.75,63.06,45594.0,58.5709,58.7572,58.4312,58.7199,45594.0
2023-08-02 09:45:00,63.08,63.12,62.94,63.0,79236.0,58.7385,58.7758,58.6082,58.664,79236.0
2023-08-02 09:50:00,63.0,63.13,62.97,63.05,36169.0,58.664,58.7851,58.6361,58.7106,36169.0
2023-08-02 09:55:00,63.04,63.09,62.93,62.94,34212.0,58.7013,58.7478,58.5989,58.6082,34212.0
2023-08-02 10:00:00,62.95,62.96,62.76,62.77,27051.0,58.6175,58.6268,58.4406,58.4499,27051.0
2023-08-02 10:05:00,62.76,62.78,62.56,62.67,36851.0,58.4406,58.4592,58.2543,58.3567,36851.0
2023-08-02 10:10:00,62.68,62.77,62.6,62.75,24884.0,58.3661,58.4499,58.2916,58.4312,24884.0
2023-08-02 10:15:00,62.74,62.76,62.63,62.69,24019.0,58.4219,58.4406,58.3195,58.3754,24019.0
2023-08-02 10:20:00,62.7,62.71,62.62,62.67,33695.0,58.3847,58.394,58.3102,58.3567,33695.0
2023-08-02 10:25:00,62.64,62.66,62.53,62.6,21853.0,58.3288,58.3474,58.2264,58.2916,21853.0
2023-08-02 10:30:00,62.6,62.75,62.56,62.72,18221.0,58.2916,58.4312,58.2543,58.4033,18221.0
2023-08-02 10:35:00,62.71,62.77,62.65,62.7,24608.0,58.394,58.4499,58.3381,58.3847,24608.0
2023-08-02 10:40:00,62.69,62.83,62.65,62.8,24661.0,58.3754,58.5057,58.3381,58.4778,24661.0
2023-08-02 10:45:00,62.8,62.88,62.76,62.79,22185.0,58.4778,58.5523,58.4406,58.4685,22185.0
2023-08-02 10:50:00,62.8,62.8,62.61,62.68,22318.0,58.4778,58.4778,58.3009,58.3661,22318.0
2023-08-02 10:55:00,62.68,62.74,62.64,62.72,16851.0,58.3661,58.4219,58.3288,58.4033,16851.0
2023-08-02 11:00:00,62.71,62.82,62.69,62.74,14404.0,58.394,58.4964,58.3754,58.4219,14404.0
2023-08-02 11:05:00,62.73,62.76,62.67,62.71,13018.0,58.4126,58.4406,58.3567,58.394,13018.0
2023-08-02 11:10:00,62.7,62.74,62.65,62.66,11551.0,58.3847,58.4219,58.3381,58.3474,11551.0
2023-08-02 11:15:00,62.66,62.7,62.61,62.62,18257.0,58.3474,58.3847,58.3009,58.3102,18257.0
2023-08-02 11:20:00,62.62,62.73,62.62,62.73,10514.0,58.3102,58.4126,58.3102,58.4126,10514.0
2023-08-02 11:25:00,62.75,62.87,62.75,62.87,14207.0,58.4312,58.543,58.4312,58.543,14207.0
2023-08-02 11:30:00,62.88,62.95,62.86,62.95,23588.0,58.5523,58.6175,58.5337,58.6175,23588.0
2023-08-02 11:35:00,62.97,63.03,62.92,62.96,24433.0,58.6361,58.692,58.5895,58.6268,24433.0
2023-08-02 11:40:00,62.95,62.96,62.85,62.87,12737.0,58.6175,58.6268,58.5244,58.543,12737.0
2023-08-02 11:45:00,62.88,62.93,62.82,62.92,12106.0,58.5523,58.5989,58.4964,58.5895,12106.0
2023-08-02 11:50:00,62.93,63.0,62.92,62.95,12613.0,58.5989,58.664,58.5895,58.6175,12613.0
2023-08-02 11:55:00,62.97,63.01,62.94,62.97,15155.0,58.6361,58.6733,58.6082,58.6361,15155.0
2023-08-02 12:00:00,62.97,63.09,62.96,63.05,11363.0,58.6361,58.7478,58.6268,58.7106,11363.0
2023-08-02 12:05:00,63.06,63.14,63.06,63.14,14438.0,58.7199,58.7944,58.7199,58.7944,14438.0
2023-08-02 12:10:00,63.13,63.24,63.12,63.12,22325.0,58.7851,58.8875,58.7758,58.7758,22325.0
2023-08-02 12:15:00,63.12,63.2,63.09,63.17,18201.0,58.7758,58.8503,58.7478,58.8223,18201.0
2023-08-02 12:20:00,63.16,63.22,63.15,63.19,13528.0,58.813,58.8689,58.8037,58.841,13528.0
2023-08-02 12:25:00,63.19,63.24,63.1,63.14,16303.0,58.841,58.8875,58.7572,58.7944,16303.0
2023-08-02 12:30:00,63.13,63.16,63.11,63.11,8430.0,58.7851,58.813,58.7665,58.7665,8430.0
2023-08-02 12:35:00,63.1,63.16,63.07,63.14,13349.0,58.7572,58.813,58.7292,58.7944,13349.0
2023-08-02 12:40:00,63.14,63.2,63.11,63.18,33783.0,58.7944,58.8503,58.7665,58.8316,33783.0
2023-08-02 12:45:00,63.18,63.21,63.15,63.2,8797.0,58.8316,58.8596,58.8037,58.8503,8797.0
2023-08-02 12:50:00,63.19,63.19,63.13,63.17,7837.0,58.841,58.841,58.7851,58.8223,7837.0
2023-08-02 12:55:00,63.18,63.19,63.1,63.12,8740.0,58.8316,58.841,58.7572,58.7758,8740.0
2023-08-02 13:00:00,63.11,63.11,63.06,63.09,11539.0,58.7665,58.7665,58.7199,58.7478,11539.0
2023-08-02 13:05:00,63.09,63.09,63.01,63.05,12390.0,58.7478,58.7478,58.6733,58.7106,12390.0
2023-08-02 13:10:00,63.05,63.05,62.93,62.94,10929.0,58.7106,58.7106,58.5989,58.6082,10929.0
2023-08-02 13:15:00,62.94,62.98,62.92,62.95,13551.0,58.6082,58.6454,58.5895,58.6175,13551.0
2023-08-02 13:20:00,62.96,63.0,62.92,62.95,12339.0,58.6268,58.664,58.5895,58.6175,12339.0
2023-08-02 13:25:00,62.94,63.01,62.93,63.0,10539.0,58.6082,58.6733,58.5989,58.664,10539.0
2023-08-02 13:30:00,63.01,63.02,62.93,62.96,16816.0,58.6733,58.6827,58.5989,58.6268,16816.0
2023-08-02 13:35:00,62.97,62.98,62.93,62.95,10358.0,58.6361,58.6454,58.5989,58.6175,10358.0
2023-08-02 13:40:00,62.95,62.96,62.91,62.91,11791.0,58.6175,58.6268,58.5802,58.5802,11791.0
2023-08-02 13:45:00,62.92,62.94,62.9,62.92,8529.0,58.5895,58.6082,58.5709,58.5895,8529.0
2023-08-02 13:50:00,62.92,62.92,62.85,62.85,8738.0,58.5895,58.5895,58.5244,58.5244,8738.0
2023-08-02 13:55:00,62.85,62.9,62.85,62.88,10744.0,58.5244,58.5709,58.5244,58.5523,10744.0
2023-08-02 14:00:00,62.87,62.87,62.83,62.85,8591.0,58.543,58.543,58.5057,58.5244,8591.0
2023-08-02 14:05:00,62.84,62.84,62.72,62.77,9476.0,58.515,58.515,58.4033,58.4499,9476.0
2023-08-02 14:10:00,62.76,62.79,62.75,62.79,10408.0,58.4406,58.4685,58.4312,58.4685,10408.0
2023-08-02 14:15:00,62.78,62.84,62.78,62.82,34638.0,58.4592,58.515,58.4592,58.4964,34638.0
2023-08-02 14:20:00,62.81,62.92,62.8,62.91,21763.0,58.4871,58.5895,58.4778,58.5802,21763.0
2023-08-02 14:25:00,62.9,62.92,62.82,62.85,21527.0,58.5709,58.5895,58.4964,58.5244,21527.0
2023-08-02 14:30:00,62.86,62.89,62.83,62.85,14650.0,58.5337,58.5616,58.5057,58.5244,14650.0
2023-08-02 14:35:00,62.85,62.86,62.78,62.8,15943.0,58.5244,58.5337,58.4592,58.4778,15943.0
2023-08-02 14:40:00,62.79,62.82,62.77,62.78,11040.0,58.4685,58.4964,58.4499,58.4592,11040.0
2023-08-02 14:45:00,62.78,62.83,62.76,62.82,25688.0,58.4592,58.5057,58.4406,58.4964,25688.0
2023-08-02 14:50:00,62.82,62.85,62.82,62.83,9624.0,58.4964,58.5244,58.4964,58.5057,9624.0
2023-08-02 14:55:00,62.83,62.83,62.78,62.8,14100.0,58.5057,58.5057,58.4592,58.4778,14100.0
2023-08-02 15:00:00,62.8,62.85,62.79,62.83,10814.0,58.4778,58.5244,58.4685,58.5057,10814.0
2023-08-02 15:05:00,62.83,62.89,62.82,62.89,13141.0,58.5057,58.5616,58.4964,58.5616,13141.0
2023-08-02 15:10:00,62.89,62.89,62.81,62.84,27743.0,58.5616,58.5616,58.4871,58.515,27743.0
2023-08-02 15:15:00,62.84,62.86,62.81,62.86,24813.0,58.515,58.5337,58.4871,58.5337,24813.0
2023-08-02 15:20:00,62.86,62.92,62.86,62.9,26166.0,58.5337,58.5895,58.5337,58.5709,26166.0
2023-08-02 15:25:00,62.9,62.91,62.85,62.88,27866.0,58.5709,58.5802,58.5244,58.5523,27866.0
2023-08-02 15:30:00,62.88,62.98,62.87,62.93,31370.0,58.5523,58.6454,58.543,58.5989,31370.0
2023-08-02 15:35:00,62.93,62.94,62.88,62.92,27161.0,58.5989,58.6082,58.5523,58.5895,27161.0
2023-08-02 15:40:00,62.92,62.97,62.9,62.96,33474.0,58.5895,58.6361,58.5709,58.6268,33474.0
2023-08-02 15:45:00,62.95,62.99,62.88,62.89,35890.0,58.6175,58.6547,58.5523,58.5616,35890.0
2023-08-02 15:50:00,62.88,62.98,62.87,62.92,81792.0,58.5523,58.6454,58.543,58.5895,81792.0
2023-08-02 15:55:00,62.86,62.96,62.85,62.88,276567.0,58.5337,58.6268,58.5244,58.5523,276567.0
2023-08-03 09:30:00,62.61,62.78,62.5,62.51,58936.0,58.3009,58.4592,58.1984,58.2078,58936.0
2023-08-03 09:35:00,62.52,62.59,61.88,61.97,111612.0,58.2171,58.2823,57.6211,57.7049,111612.0
2023-08-03 09:40:00,61.98,62.01,61.71,61.88,101242.0,57.7142,57.7422,57.4628,57.6211,101242.0
2023-08-03 09:45:00,61.9,61.92,61.57,61.61,37394.0,57.6397,57.6584,57.3325,57.3697,37394.0
2023-08-03 09:50:00,61.59,61.76,61.53,61.65,28423.0,57.3511,57.5094,57.2952,57.4069,28423.0
2023-08-03 09:55:00,61.65,61.71,61.55,61.59,51655.0,57.4069,57.4628,57.3138,57.3511,51655.0
2023-08-03 10:00:00,61.61,61.63,61.38,61.47,30515.0,57.3697,57.3883,57.1555,57.2393,30515.0
2023-08-03 10:05:00,61.47,61.54,61.38,61.41,25817.0,57.2393,57.3045,57.1555,57.1835,25817.0
2023-08-03 10:10:00,61.42,61.56,61.34,61.55,112779.0,57.1928,57.3231,57.1183,57.3138,112779.0
2023-08-03 10:15:00,61.54,61.58,61.43,61.43,25084.0,57.3045,57.3418,57.2021,57.2021,25084.0
2023-08-03 10:20:00,61.43,61.53,61.41,61.49,21514.0,57.2021,57.2952,57.1835,57.258,21514.0
2023-08-03 10:25:00,61.49,61.59,61.48,61.58,20487.0,57.258,57.3511,57.2486,57.3418,20487.0
2023-08-03 10:30:00,61.58,61.59,61.5,61.55,18499.0,57.3418,57.3511,57.2673,57.3138,18499.0
2023-08-03 10:35:00,61.56,61.64,61.51,61.57,18294.0,57.3231,57.3976,57.2766,57.3325,18294.0
2023-08-03 10:40:00,61.56,61.65,61.43,61.59,49153.0,57.3231,57.4069,57.2021,57.3511,49153.0
2023-08-03 10:45:00,61.58,61.71,61.57,61.64,21241.0,57.3418,57.4628,57.3325,57.3976,21241.0
2023-08-03 10:50:00,61.64,61.77,61.61,61.66,22629.0,57.3976,57.5187,57.3697,57.4163,22629.0
2023-08-03 10:55:00,61.67,61.72,61.51,61.54,25870.0,57.4256,57.4721,57.2766,57.3045,25870.0
2023-08-03 11:00:00,61.52,61.68,61.51,61.68,29392.0,57.2859,57.4349,57.2766,57.4349,29392.0
2023-08-03 11:05:00,61.68,61.71,61.56,61.58,18577.0,57.4349,57.4628,57.3231,57.3418,18577.0
2023-08-03 11:10:00,61.58,61.63,61.4,61.47,52460.0,57.3418,57.3883,57.1742,57.2393,52460.0
2023-08-03 11:15:00,61.45,61.52,61.4,61.47,74189.0,57.2207,57.2859,57.1742,57.2393,74189.0
2023-08-03 11:20:00,61.47,61.48,61.38,61.42,88710.0,57.2393,57.2486,57.1555,57.1928,88710.0
2023-08-03 11:25:00,61.41,61.44,61.32,61.33,43184.0,57.1835,57.2114,57.0997,57.109,43184.0
2023-08-03 11:30:00,61.34,61.35,61.25,61.31,28055.0,57.1183,57.1276,57.0345,57.0903,28055.0
2023-08-03 11:35:00,61.31,61.36,61.25,61.29,15181.0,57.0903,57.1369,57.0345,57.0717,15181.0
2023-08-03 11:40:00,61.3,61.31,61.21,61.23,20795.0,57.081,57.0903,56.9972,57.0159,20795.0
2023-08-03 11:45:00,61.21,61.32,61.21,61.23,16977.0,56.9972,57.0997,56.9972,57.0159,16977.0
2023-08-03 11:50:00,61.23,61.24,61.16,61.21,17776.0,57.0159,57.0252,56.9507,56.9972,17776.0
2023-08-03 11:55:00,61.22,61.27,61.19,61.24,15738.0,57.0065,57.0531,56.9786,57.0252,15738.0
2023-08-03 12:00:00,61.25,61.3,61.24,61.29,16969.0,57.0345,57.081,57.0252,57.0717,16969.0
2023-08-03 12:05:00,61.29,61.34,61.27,61.31,17960.0,57.0717,57.1183,57.0531,57.0903,17960.0
2023-08-03 12:10:00,61.32,61.38,61.31,61.37,9845.0,57.0997,57.1555,57.0903,57.1462,9845.0
2023-08-03 12:15:00,61.37,61.5,61.36,61.48,17847.0,57.1462,57.2673,57.1369,57.2486,17847.0
2023-08-03 12:20:00,61.49,61.51,61.34,61.43,21699.0,57.258,57.2766,57.1183,57.2021,21699.0
2023-08-03 12:25:00,61.43,61.47,61.41,61.45,16161.0,57.2021,57.2393,57.1835,57.2207,16161.0
2023-08-03 12:30:00,61.47,61.5,61.45,61.46,7383.0,57.2393,57.2673,57.2207,57.23,7383.0
2023-08-03 12:35:00,61.45,61.53,61.43,61.52,21088.0,57.2207,57.2952,57.2021,57.2859,21088.0
2023-08-03 12:40:00,61.51,61.66,61.5,61.64,6192.0,57.2766,57.4163,57.2673,57.3976,6192.0
2023-08-03 12:45:00,61.66,61.66,61.58,61.66,10475.0,57.4163,57.4163,57.3418,57.4163,10475.0
2023-08-03 12:50:00,61.65,61.68,61.56,61.59,15260.0,57.4069,57.4349,57.3231,57.3511,15260.0
2023-08-03 12:55:00,61.59,61.61,61.54,61.6,10199.0,57.3511,57.3697,57.3045,57.3604,10199.0
2023-08-03 13:00:00,61.61,61.63,61.5,61.51,24544.0,57.3697,57.3883,57.2673,57.2766,24544.0
2023-08-03 13:05:00,61.52,61.53,61.47,61.52,17577.0,57.2859,57.2952,57.2393,57.2859,17577.0
2023-08-03 13:10:00,61.53,61.6,61.52,61.56,22299.0,57.2952,57.3604,57.2859,57.3231,22299.0
2023-08-03 13:15:00,61.56,61.56,61.46,61.5,29648.0,57.3231,57.3231,57.23,57.2673,29648.0
2023-08-03 13:20:00,61.5,61.54,61.47,61.47,49036.0,57.2673,57.3045,57.2393,57.2393,49036.0
2023-08-03 13:25:00,61.47,61.53,61.45,61.49,18609.0,57.2393,57.2952,57.2207,57.258,18609.0
2023-08-03 13:30:00,61.48,61.48,61.42,61.46,16572.0,57.2486,57.2486,57.1928,57.23,16572.0
2023-08-03 13:35:00,61.47,61.52,61.44,61.52,25478.0,57.2393,57.2859,57.2114,57.2859,25478.0
2023-08-03 13:40:00,61.52,61.6,61.5,61.59,25133.0,57.2859,57.3604,57.2673,57.3511,25133.0
2023-08-03 13:45:00,61.59,61.63,61.57,61.59,15794.0,57.3511,57.3883,57.3325,57.3511,15794.0
2023-08-03 13:50:00,61.59,61.67,61.56,61.67,7874.0,57.3511,57.4256,57.3231,57.4256,7874.0
2023-08-03 13:55:00,61.68,61.69,61.62,61.66,13653.0,57.4349,57.4442,57.379,57.4163,13653.0
2023-08-03 14:00:00,61.66,61.71,61.62,61.71,7345.0,57.4163,57.4628,57.379,57.4628,7345.0
2023-08-03 14:05:00,61.7,61.76,61.69,61.75,23255.0,57.4535,57.5094,57.4442,57.5001,23255.0
2023-08-03 14:10:00,61.78,61.83,61.73,61.74,9709.0,57.528,57.5746,57.4814,57.4908,9709.0
2023-08-03 14:15:00,61.75,61.75,61.69,61.7,9679.0,57.5001,57.5001,57.4442,57.4535,9679.0
2023-08-03 14:20:00,61.7,61.72,61.64,61.71,14355.0,57.4535,57.4721,57.3976,57.4628,14355.0
2023-08-03 14:25:00,61.73,61.76,61.68,61.73,13952.0,57.4814,57.5094,57.4349,57.4814,13952.0
2023-08-03 14:30:00,61.74,61.78,61.68,61.71,17363.0,57.4908,57.528,57.4349,57.4628,17363.0
2023-08-03 14:35:00,61.71,61.73,61.63,61.69,13297.0,57.4628,57.4814,57.3883,57.4442,13297.0
2023-08-03 14:40:00,61.69,61.72,61.67,61.67,12463.0,57.4442,57.4721,57.4256,57.4256,12463.0
2023-08-03 14:45:00,61.66,61.72,61.66,61.72,14255.0,57.4163,57.4721,57.4163,57.4721,14255.0
2023-08-03 14:50:00,61.71,61.74,61.68,61.73,9153.0,57.4628,57.4908,57.4349,57.4814,9153.0
2023-08-03 14:55:00,61.73,61.73,61.6,61.68,86638.0,57.4814,57.4814,57.3604,57.4349,86638.0
2023-08-03 15:00:00,61.67,61.68,61.61,61.62,15565.0,57.4256,57.4349,57.3697,57.379,15565.0
2023-08-03 15:05:00,61.62,61.63,61.51,61.52,13209.0,57.379,57.3883,57.2766,57.2859,13209.0
2023-08-03 15:10:00,61.51,61.54,61.42,61.43,27412.0,57.2766,57.3045,57.1928,57.2021,27412.0
2023-08-03 15:15:00,61.44,61.45,61.35,61.37,37072.0,57.2114,57.2207,57.1276,57.1462,37072.0
2023-08-03 15:20:00,61.37,61.38,61.32,61.38,32764.0,57.1462,57.1555,57.0997,57.1555,32764.0
2023-08-03 15:25:00,61.39,61.42,61.35,61.36,62494.0,57.1648,57.1928,57.1276,57.1369,62494.0
2023-08-03 15:30:00,61.36,61.45,61.34,61.41,32378.0,57.1369,57.2207,57.1183,57.1835,32378.0
2023-08-03 15:35:00,61.4,61.45,61.39,61.44,23722.0,57.1742,57.2207,57.1648,57.2114,23722.0
2023-08-03 15:40:00,61.44,61.47,61.39,61.47,49046.0,57.2114,57.2393,57.1648,57.2393,49046.0
2023-08-03 15:45:00,61.46,61.46,61.38,61.39,53787.0,57.23,57.23,57.1555,57.1648,53787.0
2023-08-03 15:50:00,61.38,61.47,61.31,61.45,108929.0,57.1555,57.2393,57.0903,57.2207,108929.0
2023-08-03 15:55:00,61.45,61.45,61.3,61.32,236504.0,57.2207,57.2207,57.081,57.0997,236504.0
2023-08-04 09:30:00,61.27,61.62,61.18,61.56,66165.0,57.0531,57.379,56.9693,57.3231,66165.0
2023-08-04 09:35:00,61.62,61.79,61.5,61.62,24121.0,57.379,57.5373,57.2673,57.379,24121.0
2023-08-04 09:40:00,61.63,61.91,61.63,61.83,39609.0,57.3883,57.6491,57.3883,57.5746,39609.0
2023-08-04 09:45:00,61.86,61.95,61.74,61.82,23046.0,57.6025,57.6863,57.4908,57.5652,23046.0
2023-08-04 09:50:00,61.83,62.01,61.82,61.95,21500.0,57.5746,57.7422,57.5652,57.6863,21500.0
2023-08-04 09:55:00,61.95,62.01,61.8,61.91,15920.0,57.6863,57.7422,57.5466,57.6491,15920.0
2023-08-04 10:00:00,61.92,61.97,61.81,61.82,24629.0,57.6584,57.7049,57.5559,57.5652,24629.0
2023-08-04 10:05:00,61.8,61.87,61.66,61.7,27890.0,57.5466,57.6118,57.4163,57.4535,27890.0
2023-08-04 10:10:00,61.69,61.69,61.57,61.65,17770.0,57.4442,57.4442,57.3325,57.4069,17770.0
2023-08-04 10:15:00,61.67,61.69,61.39,61.53,41721.0,57.4256,57.4442,57.1648,57.2952,41721.0
2023-08-04 10:20:00,61.52,61.59,61.42,61.42,14532.0,57.2859,57.3511,57.1928,57.1928,14532.0
2023-08-04 10:25:00,61.43,61.56,61.39,61.39,14193.0,57.2021,57.3231,57.1648,57.1648,14193.0
2023-08-04 10:30:00,61.35,61.54,61.35,61.52,24004.0,57.1276,57.3045,57.1276,57.2859,24004.0
2023-08-04 10:35:00,61.53,61.53,61.41,61.46,17246.0,57.2952,57.2952,57.1835,57.23,17246.0
2023-08-04 10:40:00,61.46,61.54,61.44,61.52,16468.0,57.23,57.3045,57.2114,57.2859,16468.0
2023-08-04 10:45:00,61.52,61.52,61.26,61.28,16717.0,57.2859,57.2859,57.0438,57.0624,16717.0
2023-08-04 10:50:00,61.28,61.28,61.15,61.15,22628.0,57.0624,57.0624,56.9414,56.9414,22628.0
2023-08-04 10:55:00,61.14,61.23,61.08,61.09,12683.0,56.932,57.0159,56.8762,56.8855,12683.0
2023-08-04 11:00:00,61.09,61.16,61.05,61.08,35712.0,56.8855,56.9507,56.8482,56.8762,35712.0
2023-08-04 11:05:00,61.08,61.08,60.97,61.02,10517.0,56.8762,56.8762,56.7737,56.8203,10517.0
2023-08-04 11:10:00,61.01,61.1,60.97,61.02,18258.0,56.811,56.8948,56.7737,56.8203,18258.0
2023-08-04 11:15:00,61.04,61.08,61.0,61.08,16957.0,56.8389,56.8762,56.8017,56.8762,16957.0
2023-08-04 11:20:00,61.08,61.12,61.0,61.01,11476.0,56.8762,56.9134,56.8017,56.811,11476.0
2023-08-04 11:25:00,60.99,61.06,60.95,60.99,13382.0,56.7924,56.8576,56.7551,56.7924,13382.0
2023-08-04 11:30:00,60.99,61.03,60.95,61.01,18348.0,56.7924,56.8296,56.7551,56.811,18348.0
2023-08-04 11:35:00,61.0,61.1,61.0,61.02,17408.0,56.8017,56.8948,56.8017,56.8203,17408.0
2023-08-04 11:40:00,61.01,61.12,60.99,61.09,16660.0,56.811,56.9134,56.7924,56.8855,16660.0
2023-08-04 11:45:00,61.09,61.09,61.01,61.02,11482.0,56.8855,56.8855,56.811,56.8203,11482.0
2023-08-04 11:50:00,61.02,61.06,60.94,60.96,19255.0,56.8203,56.8576,56.7458,56.7644,19255.0
2023-08-04 11:55:00,60.96,60.96,60.85,60.85,17893.0,56.7644,56.7644,56.662,56.662,17893.0
2023-08-04 12:00:00,60.85,60.94,60.83,60.92,19343.0,56.662,56.7458,56.6434,56.7272,19343.0
2023-08-04 12:05:00,60.91,60.99,60.9,60.95,13941.0,56.7179,56.7924,56.7086,56.7551,13941.0
2023-08-04 12:10:00,60.94,60.99,60.88,60.96,29269.0,56.7458,56.7924,56.6899,56.7644,29269.0
2023-08-04 12:15:00,60.97,61.07,60.96,61.05,16277.0,56.7737,56.8669,56.7644,56.8482,16277.0
2023-08-04 12:20:00,61.06,61.1,60.97,60.99,23318.0,56.8576,56.8948,56.7737,56.7924,23318.0
2023-08-04 12:25:00,60.99,61.08,60.96,60.98,15182.0,56.7924,56.8762,56.7644,56.7831,15182.0
2023-08-04 12:30:00,60.98,60.98,60.92,60.96,8672.0,56.7831,56.7831,56.7272,56.7644,8672.0
2023-08-04 12:35:00,60.95,60.98,60.9,60.95,10707.0,56.7551,56.7831,56.7086,56.7551,10707.0
2023-08-04 12:40:00,60.95,60.99,60.93,60.96,11642.0,56.7551,56.7924,56.7365,56.7644,11642.0
2023-08-04 12:45:00,60.97,61.09,60.97,61.09,7463.0,56.7737,56.8855,56.7737,56.8855,7463.0
2023-08-04 12:50:00,61.09,61.09,61.02,61.03,16709.0,56.8855,56.8855,56.8203,56.8296,16709.0
2023-08-04 12:55:00,61.03,61.06,60.99,61.03,8819.0,56.8296,56.8576,56.7924,56.8296,8819.0
2023-08-04 13:00:00,61.03,61.05,60.99,61.0,12690.0,56.8296,56.8482,56.7924,56.8017,12690.0
2023-08-04 13:05:00,61.0,61.05,60.98,61.01,16148.0,56.8017,56.8482,56.7831,56.811,16148.0
2023-08-04 13:10:00,61.01,61.09,61.01,61.09,11322.0,56.811,56.8855,56.811,56.8855,11322.0
2023-08-04 13:15:00,61.1,61.12,60.99,60.99,15091.0,56.8948,56.9134,56.7924,56.7924,15091.0
2023-08-04 13:20:00,60.99,61.03,60.97,61.02,13547.0,56.7924,56.8296,56.7737,56.8203,13547.0
2023-08-04 13:25:00,61.03,61.05,60.95,60.97,24187.0,56.8296,56.8482,56.7551,56.7737,24187.0
2023-08-04 13:30:00,60.96,60.98,60.93,60.95,5728.0,56.7644,56.7831,56.7365,56.7551,5728.0
2023-08-04 13:35:00,60.93,60.93,60.82,60.82,7472.0,56.7365,56.7365,56.6341,56.6341,7472.0
2023-08-04 13:40:00,60.82,60.88,60.8,60.84,16288.0,56.6341,56.6899,56.6154,56.6527,16288.0
2023-08-04 13:45:00,60.84,60.84,60.74,60.78,11983.0,56.6527,56.6527,56.5596,56.5968,11983.0
2023-08-04 13:50:00,60.77,60.79,60.7,60.73,26096.0,56.5875,56.6061,56.5223,56.5503,26096.0
2023-08-04 13:55:00,60.71,60.8,60.71,60.76,18024.0,56.5316,56.6154,56.5316,56.5782,18024.0
2023-08-04 14:00:00,60.77,60.77,60.65,60.67,28059.0,56.5875,56.5875,56.4758,56.4944,28059.0
2023-08-04 14:05:00,60.66,60.69,60.58,60.59,18776.0,56.4851,56.513,56.4106,56.4199,18776.0
2023-08-04 14:10:00,60.59,60.62,60.55,60.56,17782.0,56.4199,56.4478,56.3827,56.392,17782.0
2023-08-04 14:15:00,60.56,60.58,60.51,60.54,34929.0,56.392,56.4106,56.3454,56.3733,34929.0
2023-08-04 14:20:00,60.54,60.54,60.45,60.45,28910.0,56.3733,56.3733,56.2895,56.2895,28910.0
2023-08-04 14:25:00,60.44,60.44,60.34,60.35,38624.0,56.2802,56.2802,56.1871,56.1964,38624.0
2023-08-04 14:30:00,60.33,60.35,60.27,60.3,25890.0,56.1778,56.1964,56.1219,56.1499,25890.0
2023-08-04 14:35:00,60.29,60.33,60.27,60.31,37139.0,56.1405,56.1778,56.1219,56.1592,37139.0
2023-08-04 14:40:00,60.32,60.32,60.21,60.27,35447.0,56.1685,56.1685,56.0661,56.1219,35447.0
2023-08-04 14:45:00,60.27,60.3,60.25,60.27,25362.0,56.1219,56.1499,56.1033,56.1219,25362.0
2023-08-04 14:50:00,60.27,60.33,60.21,60.24,47439.0,56.1219,56.1778,56.0661,56.094,47439.0
2023-08-04 14:55:00,60.23,60.26,60.19,60.23,29437.0,56.0847,56.1126,56.0474,56.0847,29437.0
2023-08-04 15:00:00,60.22,60.28,60.21,60.26,27809.0,56.0754,56.1312,56.0661,56.1126,27809.0
2023-08-04 15:05:00,60.26,60.28,60.2,60.22,19364.0,56.1126,56.1312,56.0567,56.0754,19364.0
2023-08-04 15:10:00,60.22,60.27,60.2,60.26,15465.0,56.0754,56.1219,56.0567,56.1126,15465.0
2023-08-04 15:15:00,60.26,60.31,60.24,60.3,23716.0,56.1126,56.1592,56.094,56.1499,23716.0
2023-08-04 15:20:00,60.3,60.33,60.26,60.28,46527.0,56.1499,56.1778,56.1126,56.1312,46527.0
2023-08-04 15:25:00,60.27,60.35,60.27,60.35,20368.0,56.1219,56.1964,56.1219,56.1964,20368.0
2023-08-04 15:30:00,60.35,60.4,60.33,60.39,26916.0,56.1964,56.243,56.1778,56.2337,26916.0
2023-08-04 15:35:00,60.39,60.41,60.35,60.41,20122.0,56.2337,56.2523,56.1964,56.2523,20122.0
2023-08-04 15:40:00,60.41,60.49,60.41,60.48,27460.0,56.2523,56.3268,56.2523,56.3175,27460.0
2023-08-04 15:45:00,60.48,60.53,60.37,60.38,42356.0,56.3175,56.364,56.215,56.2244,42356.0
2023-08-04 15:50:00,60.37,60.47,60.34,60.39,81990.0,56.215,56.3082,56.1871,56.2337,81990.0
2023-08-04 15:55:00,60.39,60.44,60.37,60.39,193246.0,56.2337,56.2802,56.215,56.2337,193246.0
2023-08-07 09:30:00,60.56,60.67,60.47,60.53,54300.0,56.392,56.4944,56.3082,56.364,54300.0
2023-08-07 09:35:00,60.52,60.67,60.33,60.33,40992.0,56.3547,56.4944,56.1778,56.1778,40992.0
2023-08-07 09:40:00,60.31,60.46,60.26,60.35,47406.0,56.1592,56.2988,56.1126,56.1964,47406.0
2023-08-07 09:45:00,60.35,60.46,60.33,60.41,26188.0,56.1964,56.2988,56.1778,56.2523,26188.0
2023-08-07 09:50:00,60.42,60.46,60.31,60.43,47317.0,56.2616,56.2988,56.1592,56.2709,47317.0
2023-08-07 09:55:00,60.42,60.44,60.35,60.41,29471.0,56.2616,56.2802,56.1964,56.2523,29471.0
2023-08-07 10:00:00,60.41,60.48,60.31,60.32,30518.0,56.2523,56.3175,56.1592,56.1685,30518.0
2023-08-07 10:05:00,60.32,60.32,60.19,60.25,66488.0,56.1685,56.1685,56.0474,56.1033,66488.0
2023-08-07 10:10:00,60.25,60.35,60.22,60.33,60296.0,56.1033,56.1964,56.0754,56.1778,60296.0
2023-08-07 10:15:00,60.34,60.4,60.31,60.34,45284.0,56.1871,56.243,56.1592,56.1871,45284.0
2023-08-07 10:20:00,60.34,60.5,60.33,60.43,41498.0,56.1871,56.3361,56.1778,56.2709,41498.0
2023-08-07 10:25:00,60.44,60.47,60.39,60.45,27564.0,56.2802,56.3082,56.2337,56.2895,27564.0
2023-08-07 10:30:00,60.45,60.51,60.36,60.36,45052.0,56.2895,56.3454,56.2057,56.2057,45052.0
2023-08-07 10:35:00,60.35,60.36,60.26,60.29,20551.0,56.1964,56.2057,56.1126,56.1405,20551.0
2023-08-07 10:40:00,60.28,60.32,60.23,60.24,34849.0,56.1312,56.1685,56.0847,56.094,34849.0
2023-08-07 10:45:00,60.25,60.27,60.15,60.15,38926.0,56.1033,56.1219,56.0102,56.0102,38926.0
2023-08-07 10:50:00,60.15,60.23,60.06,60.08,95390.0,56.0102,56.0847,55.9264,55.945,95390.0
2023-08-07 10:55:00,60.09,60.17,60.06,60.1,70547.0,55.9543,56.0288,55.9264,55.9636,70547.0
2023-08-07 11:00:00,60.09,60.27,60.08,60.23,57447.0,55.9543,56.1219,55.945,56.0847,57447.0
2023-08-07 11:05:00,60.24,60.39,60.24,60.37,31483.0,56.094,56.2337,56.094,56.215,31483.0
2023-08-07 11:10:00,60.38,60.41,60.24,60.26,33549.0,56.2244,56.2523,56.094,56.1126,33549.0
2023-08-07 11:15:00,60.24,60.32,60.22,60.27,34243.0,56.094,56.1685,56.0754,56.1219,34243.0
2023-08-07 11:20:00,60.27,60.37,60.24,60.37,59954.0,56.1219,56.215,56.094,56.215,59954.0
2023-08-07 11:25:00,60.36,60.39,60.22,60.23,16132.0,56.2057,56.2337,56.0754,56.0847,16132.0
2023-08-07 11:30:00,60.22,60.26,60.18,60.2,26942.0,56.0754,56.1126,56.0381,56.0567,26942.0
2023-08-07 11:35:00,60.19,60.25,60.17,60.23,28543.0,56.0474,56.1033,56.0288,56.0847,28543.0
2023-08-07 11:40:00,60.22,60.24,60.18,60.21,12783.0,56.0754,56.094,56.0381,56.0661,12783.0
2023-08-07 11:45:00,60.21,60.21,60.15,60.16,19286.0,56.0661,56.0661,56.0102,56.0195,19286.0
2023-08-07 11:50:00,60.16,60.22,60.13,60.19,16994.0,56.0195,56.0754,55.9916,56.0474,16994.0
2023-08-07 11:55:00,60.18,60.19,60.1,60.11,14436.0,56.0381,56.0474,55.9636,55.9729,14436.0
2023-08-07 12:00:00,60.1,60.1,60.07,60.09,22997.0,55.9636,55.9636,55.9357,55.9543,22997.0
2023-08-07 12:05:00,60.09,60.12,60.01,60.02,27619.0,55.9543,55.9822,55.8798,55.8891,27619.0
2023-08-07 12:10:00,60.01,60.01,59.96,59.98,58658.0,55.8798,55.8798,55.8333,55.8519,58658.0
2023-08-07 12:15:00,59.97,59.99,59.93,59.96,66551.0,55.8426,55.8612,55.8053,55.8333,66551.0
2023-08-07 12:20:00,59.96,60.0,59.92,59.95,36073.0,55.8333,55.8705,55.796,55.8239,36073.0
2023-08-07 12:25:00,59.95,60.0,59.92,59.93,25474.0,55.8239,55.8705,55.796,55.8053,25474.0
2023-08-07 12:30:00,59.94,59.95,59.88,59.93,77690.0,55.8146,55.8239,55.7588,55.8053,77690.0
2023-08-07 12:35:00,59.93,59.93,59.8,59.81,41095.0,55.8053,55.8053,55.6843,55.6936,41095.0
2023-08-07 12:40:00,59.8,59.82,59.74,59.78,23017.0,55.6843,55.7029,55.6284,55.6656,23017.0
2023-08-07 12:45:00,59.77,59.83,59.76,59.79,28407.0,55.6563,55.7122,55.647,55.675,28407.0
2023-08-07 12:50:00,59.79,59.85,59.75,59.83,41721.0,55.675,55.7308,55.6377,55.7122,41721.0
2023-08-07 12:55:00,59.84,59.85,59.79,59.84,19813.0,55.7215,55.7308,55.675,55.7215,19813.0
2023-08-07 13:00:00,59.85,59.86,59.81,59.84,21804.0,55.7308,55.7401,55.6936,55.7215,21804.0
2023-08-07 13:05:00,59.84,59.85,59.76,59.82,27732.0,55.7215,55.7308,55.647,55.7029,27732.0
2023-08-07 13:10:00,59.82,59.87,59.79,59.85,23818.0,55.7029,55.7495,55.675,55.7308,23818.0
2023-08-07 13:15:00,59.84,59.87,59.8,59.82,22045.0,55.7215,55.7495,55.6843,55.7029,22045.0
2023-08-07 13:20:00,59.82,59.9,59.82,59.9,15362.0,55.7029,55.7774,55.7029,55.7774,15362.0
2023-08-07 13:25:00,59.9,59.92,59.87,59.89,12414.0,55.7774,55.796,55.7495,55.7681,12414.0
2023-08-07 13:30:00,59.9,59.95,59.85,59.88,45339.0,55.7774,55.8239,55.7308,55.7588,45339.0
2023-08-07 13:35:00,59.87,59.95,59.86,59.95,14914.0,55.7495,55.8239,55.7401,55.8239,14914.0
2023-08-07 13:40:00,59.95,59.98,59.91,59.95,11103.0,55.8239,55.8519,55.7867,55.8239,11103.0
2023-08-07 13:45:00,59.94,59.97,59.92,59.96,13754.0,55.8146,55.8426,55.796,55.8333,13754.0
2023-08-07 13:50:00,59.95,59.98,59.91,59.91,24919.0,55.8239,55.8519,55.7867,55.7867,24919.0
2023-08-07 13:55:00,59.91,59.93,59.88,59.92,18121.0,55.7867,55.8053,55.7588,55.796,18121.0
2023-08-07 14:00:00,59.92,60.0,59.91,59.96,35694.0,55.796,55.8705,55.7867,55.8333,35694.0
2023-08-07 14:05:00,59.97,59.97,59.89,59.93,29978.0,55.8426,55.8426,55.7681,55.8053,29978.0
2023-08-07 14:10:00,59.92,59.94,59.89,59.92,19935.0,55.796,55.8146,55.7681,55.796,19935.0
2023-08-07 14:15:00,59.93,59.96,59.84,59.85,23205.0,55.8053,55.8333,55.7215,55.7308,23205.0
2023-08-07 14:20:00,59.84,59.88,59.83,59.88,23416.0,55.7215,55.7588,55.7122,55.7588,23416.0
2023-08-07 14:25:00,59.87,59.89,59.82,59.83,23616.0,55.7495,55.7681,55.7029,55.7122,23616.0
2023-08-07 14:30:00,59.83,59.94,59.82,59.92,28369.0,55.7122,55.8146,55.7029,55.796,28369.0
2023-08-07 14:35:00,59.91,59.94,59.9,59.94,12324.0,55.7867,55.8146,55.7774,55.8146,12324.0
2023-08-07 14:40:00,59.94,59.96,59.92,59.95,20982.0,55.8146,55.8333,55.796,55.8239,20982.0
2023-08-07 14:45:00,59.95,59.98,59.93,59.95,19032.0,55.8239,55.8519,55.8053,55.8239,19032.0
2023-08-07 14:50:00,59.95,59.98,59.94,59.95,14916.0,55.8239,55.8519,55.8146,55.8239,14916.0
2023-08-07 14:55:00,59.95,59.95,59.91,59.91,13291.0,55.8239,55.8239,55.7867,55.7867,13291.0
2023-08-07 15:00:00,59.92,59.96,59.92,59.93,20980.0,55.796,55.8333,55.796,55.8053,20980.0
2023-08-07 15:05:00,59.93,59.93,59.86,59.86,15996.0,55.8053,55.8053,55.7401,55.7401,15996.0
2023-08-07 15:10:00,59.85,59.89,59.84,59.86,20407.0,55.7308,55.7681,55.7215,55.7401,20407.0
2023-08-07 15:15:00,59.86,59.89,59.81,59.89,35855.0,55.7401,55.7681,55.6936,55.7681,35855.0
2023-08-07 15:20:00,59.89,59.91,59.86,59.87,26675.0,55.7681,55.7867,55.7401,55.7495,26675.0
2023-08-07 15:25:00,59.87,59.9,59.82,59.83,28645.0,55.7495,55.7774,55.7029,55.7122,28645.0
2023-08-07 15:30:00,59.83,59.83,59.78,59.8,32088.0,55.7122,55.7122,55.6656,55.6843,32088.0
2023-08-07 15:35:00,59.8,59.87,59.78,59.83,56630.0,55.6843,55.7495,55.6656,55.7122,56630.0
2023-08-07 15:40:00,59.85,59.89,59.82,59.87,33218.0,55.7308,55.7681,55.7029,55.7495,33218.0
2023-08-07 15:45:00,59.88,59.88,59.72,59.73,50514.0,55.7588,55.7588,55.6098,55.6191,50514.0
2023-08-07 15:50:00,59.71,59.8,59.71,59.74,124349.0,55.6005,55.6843,55.6005,55.6284,124349.0
2023-08-07 15:55:00,59.74,59.81,59.73,59.77,185220.0,55.6284,55.6936,55.6191,55.6563,185220.0
2023-08-08 09:30:00,59.75,59.8,59.52,59.74,55553.0,55.6377,55.6843,55.4235,55.6284,55553.0
2023-08-08 09:35:00,59.71,59.76,59.52,59.52,29476.0,55.6005,55.647,55.4235,55.4235,29476.0
2023-08-08 09:40:00,59.52,59.68,59.44,59.68,40462.0,55.4235,55.5725,55.349,55.5725,40462.0
2023-08-08 09:45:00,59.66,59.74,59.59,59.65,38832.0,55.5539,55.6284,55.4887,55.5446,38832.0
2023-08-08 09:50:00,59.64,59.7,59.57,59.58,74759.0,55.5353,55.5912,55.4701,55.4794,74759.0
2023-08-08 09:55:00,59.56,59.6,59.5,59.59,42777.0,55.4608,55.498,55.4049,55.4887,42777.0
2023-08-08 10:00:00,59.58,59.64,59.55,59.59,57361.0,55.4794,55.5353,55.4515,55.4887,57361.0
2023-08-08 10:05:00,59.57,59.6,59.46,59.59,35209.0,55.4701,55.498,55.3677,55.4887,35209.0
2023-08-08 10:10:00,59.61,59.62,59.42,59.42,30665.0,55.5073,55.5167,55.3304,55.3304,30665.0
2023-08-08 10:15:00,59.42,59.43,59.25,59.28,24328.0,55.3304,55.3397,55.1721,55.2001,24328.0
2023-08-08 10:20:00,59.28,59.37,59.22,59.35,19807.0,55.2001,55.2839,55.1442,55.2652,19807.0
2023-08-08 10:25:00,59.35,59.44,59.28,59.29,11819.0,55.2652,55.349,55.2001,55.2094,11819.0
2023-08-08 10:30:00,59.28,59.34,59.18,59.32,27085.0,55.2001,55.2559,55.1069,55.2373,27085.0
2023-08-08 10:35:00,59.33,59.39,59.24,59.27,17339.0,55.2466,55.3025,55.1628,55.1907,17339.0
2023-08-08 10:40:00,59.26,59.31,59.16,59.18,38406.0,55.1814,55.228,55.0883,55.1069,38406.0
2023-08-08 10:45:00,59.19,59.2,59.1,59.18,41536.0,55.1163,55.1256,55.0324,55.1069,41536.0
2023-08-08 10:50:00,59.18,59.18,59.03,59.03,30659.0,55.1069,55.1069,54.9673,54.9673,30659.0
2023-08-08 10:55:00,59.04,59.18,59.03,59.12,60969.0,54.9766,55.1069,54.9673,55.0511,60969.0
2023-08-08 11:00:00,59.12,59.21,59.09,59.12,41685.0,55.0511,55.1349,55.0231,55.0511,41685.0
2023-08-08 11:05:00,59.11,59.12,59.06,59.12,32589.0,55.0418,55.0511,54.9952,55.0511,32589.0
2023-08-08 11:10:00,59.13,59.16,59.08,59.1,61407.0,55.0604,55.0883,55.0138,55.0324,61407.0
2023-08-08 11:15:00,59.09,59.14,59.05,59.12,33854.0,55.0231,55.0697,54.9859,55.0511,33854.0
2023-08-08 11:20:00,59.12,59.25,59.1,59.22,18196.0,55.0511,55.1721,55.0324,55.1442,18196.0
2023-08-08 11:25:00,59.22,59.28,59.05,59.07,37895.0,55.1442,55.2001,54.9859,55.0045,37895.0
2023-08-08 11:30:00,59.07,59.09,59.01,59.07,33939.0,55.0045,55.0231,54.9486,55.0045,33939.0
2023-08-08 11:35:00,59.07,59.13,59.01,59.03,35047.0,55.0045,55.0604,54.9486,54.9673,35047.0
2023-08-08 11:40:00,59.03,59.11,59.0,59.08,42815.0,54.9673,55.0418,54.9393,55.0138,42815.0
2023-08-08 11:45:00,59.08,59.16,59.04,59.16,9603.0,55.0138,55.0883,54.9766,55.0883,9603.0
2023-08-08 11:50:00,59.14,59.22,59.13,59.21,12567.0,55.0697,55.1442,55.0604,55.1349,12567.0
2023-08-08 11:55:00,59.21,59.22,59.07,59.13,10891.0,55.1349,55.1442,55.0045,55.0604,10891.0
2023-08-08 12:00:00,59.12,59.14,59.0,59.01,23698.0,55.0511,55.0697,54.9393,54.9486,23698.0
2023-08-08 12:05:00,59.01,59.04,58.93,58.97,35273.0,54.9486,54.9766,54.8741,54.9114,35273.0
2023-08-08 12:10:00,58.97,59.09,58.95,59.08,17927.0,54.9114,55.0231,54.8928,55.0138,17927.0
2023-08-08 12:15:00,59.08,59.16,59.03,59.07,38076.0,55.0138,55.0883,54.9673,55.0045,38076.0
2023-08-08 12:20:00,59.07,59.16,59.07,59.11,22128.0,55.0045,55.0883,55.0045,55.0418,22128.0
2023-08-08 12:25:00,59.11,59.24,59.1,59.22,47552.0,55.0418,55.1628,55.0324,55.1442,47552.0
2023-08-08 12:30:00,59.22,59.28,59.19,59.28,16261.0,55.1442,55.2001,55.1163,55.2001,16261.0
2023-08-08 12:35:00,59.3,59.36,59.28,59.29,8233.0,55.2187,55.2746,55.2001,55.2094,8233.0
2023-08-08 12:40:00,59.29,59.31,59.23,59.3,15126.0,55.2094,55.228,55.1535,55.2187,15126.0
2023-08-08 12:45:00,59.3,59.34,59.25,59.34,18381.0,55.2187,55.2559,55.1721,55.2559,18381.0
2023-08-08 12:50:00,59.33,59.35,59.24,59.3,13495.0,55.2466,55.2652,55.1628,55.2187,13495.0
2023-08-08 12:55:00,59.29,59.33,59.27,59.29,12944.0,55.2094,55.2466,55.1907,55.2094,12944.0
2023-08-08 13:00:00,59.31,59.33,59.28,59.3,8207.0,55.228,55.2466,55.2001,55.2187,8207.0
2023-08-08 13:05:00,59.3,59.36,59.3,59.34,8954.0,55.2187,55.2746,55.2187,55.2559,8954.0
2023-08-08 13:10:00,59.35,59.35,59.31,59.32,17449.0,55.2652,55.2652,55.228,55.2373,17449.0
2023-08-08 13:15:00,59.32,59.32,59.29,59.29,14217.0,55.2373,55.2373,55.2094,55.2094,14217.0
2023-08-08 13:20:00,59.29,59.33,59.26,59.27,13512.0,55.2094,55.2466,55.1814,55.1907,13512.0
2023-08-08 13:25:00,59.27,59.29,59.23,59.29,31426.0,55.1907,55.2094,55.1535,55.2094,31426.0
2023-08-08 13:30:00,59.29,59.35,59.29,59.32,30890.0,55.2094,55.2652,55.2094,55.2373,30890.0
2023-08-08 13:35:00,59.32,59.37,59.31,59.36,20321.0,55.2373,55.2839,55.228,55.2746,20321.0
2023-08-08 13:40:00,59.36,59.36,59.31,59.34,14683.0,55.2746,55.2746,55.228,55.2559,14683.0
2023-08-08 13:45:00,59.34,59.37,59.31,59.36,22567.0,55.2559,55.2839,55.228,55.2746,22567.0
2023-08-08 13:50:00,59.35,59.36,59.32,59.34,15759.0,55.2652,55.2746,55.2373,55.2559,15759.0
2023-08-08 13:55:00,59.34,59.35,59.27,59.33,22646.0,55.2559,55.2652,55.1907,55.2466,22646.0
2023-08-08 14:00:00,59.33,59.35,59.31,59.32,9655.0,55.2466,55.2652,55.228,55.2373,9655.0
2023-08-08 14:05:00,59.33,59.4,59.3,59.38,17201.0,55.2466,55.3118,55.2187,55.2932,17201.0
2023-08-08 14:10:00,59.38,59.4,59.36,59.38,20310.0,55.2932,55.3118,55.2746,55.2932,20310.0
2023-08-08 14:15:00,59.38,59.38,59.33,59.33,22154.0,55.2932,55.2932,55.2466,55.2466,22154.0
2023-08-08 14:20:00,59.34,59.37,59.33,59.37,20944.0,55.2559,55.2839,55.2466,55.2839,20944.0
2023-08-08 14:25:00,59.37,59.38,59.31,59.38,16933.0,55.2839,55.2932,55.228,55.2932,16933.0
2023-08-08 14:30:00,59.38,59.4,59.32,59.34,31007.0,55.2932,55.3118,55.2373,55.2559,31007.0
2023-08-08 14:35:00,59.34,59.36,59.29,59.3,28542.0,55.2559,55.2746,55.2094,55.2187,28542.0
2023-08-08 14:40:00,59.3,59.33,59.28,59.29,31536.0,55.2187,55.2466,55.2001,55.2094,31536.0
2023-08-08 14:45:00,59.29,59.32,59.28,59.32,20266.0,55.2094,55.2373,55.2001,55.2373,20266.0
2023-08-08 14:50:00,59.32,59.33,59.28,59.29,25821.0,55.2373,55.2466,55.2001,55.2094,25821.0
2023-08-08 14:55:00,59.29,59.32,59.27,59.3,35462.0,55.2094,55.2373,55.1907,55.2187,35462.0
2023-08-08 15:00:00,59.3,59.31,59.27,59.29,24000.0,55.2187,55.228,55.1907,55.2094,24000.0
2023-08-08 15:05:00,59.29,59.34,59.28,59.32,24558.0,55.2094,55.2559,55.2001,55.2373,24558.0
2023-08-08 15:10:00,59.31,59.33,59.29,59.3,30482.0,55.228,55.2466,55.2094,55.2187,30482.0
2023-08-08 15:15:00,59.3,59.41,59.3,59.41,24443.0,55.2187,55.3211,55.2187,55.3211,24443.0
2023-08-08 15:20:00,59.41,59.53,59.38,59.53,29395.0,55.3211,55.4329,55.2932,55.4329,29395.0
2023-08-08 15:25:00,59.53,59.57,59.5,59.57,19873.0,55.4329,55.4701,55.4049,55.4701,19873.0
2023-08-08 15:30:00,59.57,59.61,59.53,59.6,27085.0,55.4701,55.5073,55.4329,55.498,27085.0
2023-08-08 15:35:00,59.6,59.63,59.57,59.62,28819.0,55.498,55.526,55.4701,55.5167,28819.0
2023-08-08 15:40:00,59.62,59.69,59.6,59.68,41429.0,55.5167,55.5818,55.498,55.5725,41429.0
2023-08-08 15:45:00,59.68,59.69,59.62,59.63,57997.0,55.5725,55.5818,55.5167,55.526,57997.0
2023-08-08 15:50:00,59.63,59.65,59.58,59.59,79079.0,55.526,55.5446,55.4794,55.4887,79079.0
2023-08-08 15:55:00,59.59,59.66,59.58,59.62,223744.0,55.4887,55.5539,55.4794,55.5167,223744.0
2023-08-09 09:30:00,59.61,59.71,59.48,59.62,45141.0,55.5073,55.6005,55.3863,55.5167,45141.0
2023-08-09 09:35:00,59.61,59.86,59.61,59.84,33841.0,55.5073,55.7401,55.5073,55.7215,33841.0
2023-08-09 09:40:00,59.84,59.9,59.68,59.77,42617.0,55.7215,55.7774,55.5725,55.6563,42617.0
2023-08-09 09:45:00,59.77,59.93,59.74,59.92,46746.0,55.6563,55.8053,55.6284,55.796,46746.0
2023-08-09 09:50:00,59.9,60.02,59.9,59.98,47135.0,55.7774,55.8891,55.7774,55.8519,47135.0
2023-08-09 09:55:00,59.96,59.97,59.82,59.87,50032.0,55.8333,55.8426,55.7029,55.7495,50032.0
2023-08-09 10:00:00,59.86,60.04,59.83,60.03,27355.0,55.7401,55.9078,55.7122,55.8984,27355.0
2023-08-09 10:05:00,60.03,60.09,60.0,60.05,18160.0,55.8984,55.9543,55.8705,55.9171,18160.0
2023-08-09 10:10:00,60.05,60.05,59.93,60.0,14632.0,55.9171,55.9171,55.8053,55.8705,14632.0
2023-08-09 10:15:00,59.97,60.04,59.94,60.0,18911.0,55.8426,55.9078,55.8146,55.8705,18911.0
2023-08-09 10:20:00,60.0,60.05,59.98,60.03,17540.0,55.8705,55.9171,55.8519,55.8984,17540.0
2023-08-09 10:25:00,60.01,60.04,59.95,59.98,16105.0,55.8798,55.9078,55.8239,55.8519,16105.0
2023-08-09 10:30:00,59.99,60.06,59.94,60.05,21800.0,55.8612,55.9264,55.8146,55.9171,21800.0
2023-08-09 10:35:00,60.06,60.24,60.05,60.2,16731.0,55.9264,56.094,55.9171,56.0567,16731.0
2023-08-09 10:40:00,60.21,60.31,60.16,60.19,31229.0,56.0661,56.1592,56.0195,56.0474,31229.0
2023-08-09 10:45:00,60.19,60.26,60.17,60.19,28738.0,56.0474,56.1126,56.0288,56.0474,28738.0
2023-08-09 10:50:00,60.19,60.27,60.17,60.18,26752.0,56.0474,56.1219,56.0288,56.0381,26752.0
2023-08-09 10:55:00,60.18,60.3,60.17,60.29,31251.0,56.0381,56.1499,56.0288,56.1405,31251.0
2023-08-09 11:00:00,60.3,60.33,60.12,60.15,23637.0,56.1499,56.1778,55.9822,56.0102,23637.0
2023-08-09 11:05:00,60.15,60.19,60.08,60.17,22916.0,56.0102,56.0474,55.945,56.0288,22916.0
2023-08-09 11:10:00,60.16,60.23,60.12,60.16,19077.0,56.0195,56.0847,55.9822,56.0195,19077.0
2023-08-09 11:15:00,60.16,60.17,60.01,60.06,22554.0,56.0195,56.0288,55.8798,55.9264,22554.0
2023-08-09 11:20:00,60.07,60.09,59.95,59.98,21508.0,55.9357,55.9543,55.8239,55.8519,21508.0
2023-08-09 11:25:00,59.97,59.97,59.87,59.87,15600.0,55.8426,55.8426,55.7495,55.7495,15600.0
2023-08-09 11:30:00,59.87,59.87,59.78,59.8,16339.0,55.7495,55.7495,55.6656,55.6843,16339.0
2023-08-09 11:35:00,59.8,59.84,59.76,59.76,15412.0,55.6843,55.7215,55.647,55.647,15412.0
2023-08-09 11:40:00,59.77,59.78,59.65,59.68,17177.0,55.6563,55.6656,55.5446,55.5725,17177.0
2023-08-09 11:45:00,59.67,59.72,59.66,59.68,23597.0,55.5632,55.6098,55.5539,55.5725,23597.0
2023-08-09 11:50:00,59.67,59.69,59.59,59.6,10428.0,55.5632,55.5818,55.4887,55.498,10428.0
2023-08-09 11:55:00,59.6,59.64,59.57,59.61,29191.0,55.498,55.5353,55.4701,55.5073,29191.0
2023-08-09 12:00:00,59.59,59.62,59.51,59.58,19615.0,55.4887,55.5167,55.4142,55.4794,19615.0
2023-08-09 12:05:00,59.58,59.66,59.57,59.65,20024.0,55.4794,55.5539,55.4701,55.5446,20024.0
2023-08-09 12:10:00,59.64,59.68,59.61,59.68,13717.0,55.5353,55.5725,55.5073,55.5725,13717.0
2023-08-09 12:15:00,59.7,59.7,59.59,59.61,20165.0,55.5912,55.5912,55.4887,55.5073,20165.0
2023-08-09 12:20:00,59.6,59.62,59.57,59.6,16926.0,55.498,55.5167,55.4701,55.498,16926.0
2023-08-09 12:25:00,59.59,59.62,59.53,59.53,15618.0,55.4887,55.5167,55.4329,55.4329,15618.0
2023-08-09 12:30:00,59.53,59.61,59.52,59.61,22283.0,55.4329,55.5073,55.4235,55.5073,22283.0
2023-08-09 12:35:00,59.62,59.63,59.55,59.57,22272.0,55.5167,55.526,55.4515,55.4701,22272.0
2023-08-09 12:40:00,59.57,59.59,59.54,59.55,15089.0,55.4701,55.4887,55.4422,55.4515,15089.0
2023-08-09 12:45:00,59.56,59.62,59.54,59.59,19964.0,55.4608,55.5167,55.4422,55.4887,19964.0
2023-08-09 12:50:00,59.58,59.62,59.55,59.61,12983.0,55.4794,55.5167,55.4515,55.5073,12983.0
2023-08-09 12:55:00,59.61,59.64,59.58,59.58,14175.0,55.5073,55.5353,55.4794,55.4794,14175.0
2023-08-09 13:00:00,59.58,59.58,59.52,59.55,17042.0,55.4794,55.4794,55.4235,55.4515,17042.0
2023-08-09 13:05:00,59.56,59.6,59.55,59.6,16149.0,55.4608,55.498,55.4515,55.498,16149.0
2023-08-09 13:10:00,59.6,59.64,59.56,59.61,23569.0,55.498,55.5353,55.4608,55.5073,23569.0
2023-08-09 13:15:00,59.61,59.71,59.6,59.67,33798.0,55.5073,55.6005,55.498,55.5632,33798.0
2023-08-09 13:20:00,59.67,59.7,59.62,59.67,20121.0,55.5632,55.5912,55.5167,55.5632,20121.0
2023-08-09 13:25:00,59.69,59.69,59.65,59.69,22250.0,55.5818,55.5818,55.5446,55.5818,22250.0
2023-08-09 13:30:00,59.69,59.73,59.69,59.7,14703.0,55.5818,55.6191,55.5818,55.5912,14703.0
2023-08-09 13:35:00,59.71,59.72,59.68,59.69,15442.0,55.6005,55.6098,55.5725,55.5818,15442.0
2023-08-09 13:40:00,59.7,59.74,59.68,59.72,15244.0,55.5912,55.6284,55.5725,55.6098,15244.0
2023-08-09 13:45:00,59.73,59.76,59.71,59.72,16913.0,55.6191,55.647,55.6005,55.6098,16913.0
2023-08-09 13:50:00,59.72,59.74,59.71,59.73,12034.0,55.6098,55.6284,55.6005,55.6191,12034.0
2023-08-09 13:55:00,59.73,59.77,59.72,59.76,17898.0,55.6191,55.6563,55.6098,55.647,17898.0
2023-08-09 14:00:00,59.76,59.77,59.73,59.76,33340.0,55.647,55.6563,55.6191,55.647,33340.0
2023-08-09 14:05:00,59.77,59.79,59.73,59.76,24134.0,55.6563,55.675,55.6191,55.647,24134.0
2023-08-09 14:10:00,59.76,59.78,59.73,59.73,10922.0,55.647,55.6656,55.6191,55.6191,10922.0
2023-08-09 14:15:00,59.72,59.72,59.65,59.72,16732.0,55.6098,55.6098,55.5446,55.6098,16732.0
2023-08-09 14:20:00,59.72,59.74,59.68,59.72,23921.0,55.6098,55.6284,55.5725,55.6098,23921.0
2023-08-09 14:25:00,59.73,59.74,59.65,59.67,27259.0,55.6191,55.6284,55.5446,55.5632,27259.0
2023-08-09 14:30:00,59.67,59.77,59.67,59.75,30251.0,55.5632,55.6563,55.5632,55.6377,30251.0
2023-08-09 14:35:00,59.75,59.76,59.68,59.76,28566.0,55.6377,55.647,55.5725,55.647,28566.0
2023-08-09 14:40:00,59.76,59.78,59.7,59.71,23045.0,55.647,55.6656,55.5912,55.6005,23045.0
2023-08-09 14:45:00,59.71,59.75,59.68,59.73,19893.0,55.6005,55.6377,55.5725,55.6191,19893.0
2023-08-09 14:50:00,59.73,59.75,59.7,59.74,43673.0,55.6191,55.6377,55.5912,55.6284,43673.0
2023-08-09 14:55:00,59.75,59.77,59.72,59.74,20855.0,55.6377,55.6563,55.6098,55.6284,20855.0
2023-08-09 15:00:00,59.74,59.75,59.63,59.64,26991.0,55.6284,55.6377,55.526,55.5353,26991.0
2023-08-09 15:05:00,59.63,59.65,59.59,59.6,26417.0,55.526,55.5446,55.4887,55.498,26417.0
2023-08-09 15:10:00,59.6,59.65,59.53,59.54,33501.0,55.498,55.5446,55.4329,55.4422,33501.0
2023-08-09 15:15:00,59.53,59.61,59.51,59.56,20781.0,55.4329,55.5073,55.4142,55.4608,20781.0
2023-08-09 15:20:00,59.55,59.6,59.54,59.55,27969.0,55.4515,55.498,55.4422,55.4515,27969.0
2023-08-09 15:25:00,59.55,59.58,59.5,59.51,32853.0,55.4515,55.4794,55.4049,55.4142,32853.0
2023-08-09 15:30:00,59.5,59.73,59.47,59.7,58030.0,55.4049,55.6191,55.377,55.5912,58030.0
2023-08-09 15:35:00,59.7,59.79,59.69,59.74,59783.0,55.5912,55.675,55.5818,55.6284,59783.0
2023-08-09 15:40:00,59.75,59.81,59.73,59.8,51058.0,55.6377,55.6936,55.6191,55.6843,51058.0
2023-08-09 15:45:00,59.8,59.84,59.7,59.7,75638.0,55.6843,55.7215,55.5912,55.5912,75638.0
2023-08-09 15:50:00,59.7,59.76,59.63,59.64,216832.0,55.5912,55.647,55.526,55.5353,216832.0
2023-08-09 15:55:00,59.63,59.72,59.61,59.7,320340.0,55.526,55.6098,55.5073,55.5912,320340.0
2023-08-10 09:30:00,60.21,60.21,59.89,60.18,61073.0,56.0661,56.0661,55.7681,56.0381,61073.0
2023-08-10 09:35:00,60.19,60.27,60.19,60.23,18997.0,56.0474,56.1219,56.0474,56.0847,18997.0
2023-08-10 09:40:00,60.21,60.3,60.16,60.29,15352.0,56.0661,56.1499,56.0195,56.1405,15352.0
2023-08-10 09:45:00,60.31,60.34,60.15,60.15,31056.0,56.1592,56.1871,56.0102,56.0102,31056.0
2023-08-10 09:50:00,60.18,60.22,59.99,60.04,27577.0,56.0381,56.0754,55.8612,55.9078,27577.0
2023-08-10 09:55:00,60.05,60.19,60.05,60.12,15862.0,55.9171,56.0474,55.9171,55.9822,15862.0
2023-08-10 10:00:00,60.12,60.12,60.02,60.06,37324.0,55.9822,55.9822,55.8891,55.9264,37324.0
2023-08-10 10:05:00,60.05,60.09,59.92,60.02,45271.0,55.9171,55.9543,55.796,55.8891,45271.0
2023-08-10 10:10:00,60.01,60.11,60.01,60.07,16143.0,55.8798,55.9729,55.8798,55.9357,16143.0
2023-08-10 10:15:00,60.07,60.08,59.96,59.98,23584.0,55.9357,55.945,55.8333,55.8519,23584.0
2023-08-10 10:20:00,59.96,60.02,59.91,60.01,15553.0,55.8333,55.8891,55.7867,55.8798,15553.0
2023-08-10 10:25:00,60.01,60.03,59.94,59.98,14838.0,55.8798,55.8984,55.8146,55.8519,14838.0
2023-08-10 10:30:00,59.97,60.01,59.96,59.99,12663.0,55.8426,55.8798,55.8333,55.8612,12663.0
2023-08-10 10:35:00,59.98,60.09,59.96,60.09,11816.0,55.8519,55.9543,55.8333,55.9543,11816.0
2023-08-10 10:40:00,60.07,60.16,60.03,60.05,19043.0,55.9357,56.0195,55.8984,55.9171,19043.0
2023-08-10 10:45:00,60.06,60.08,59.89,59.95,19109.0,55.9264,55.945,55.7681,55.8239,19109.0
2023-08-10 10:50:00,59.9,59.91,59.83,59.89,12045.0,55.7774,55.7867,55.7122,55.7681,12045.0
2023-08-10 10:55:00,59.87,59.89,59.81,59.89,18077.0,55.7495,55.7681,55.6936,55.7681,18077.0
2023-08-10 11:00:00,59.88,59.88,59.73,59.77,13028.0,55.7588,55.7588,55.6191,55.6563,13028.0
2023-08-10 11:05:00,59.76,59.76,59.68,59.71,11793.0,55.647,55.647,55.5725,55.6005,11793.0
2023-08-10 11:10:00,59.71,59.75,59.7,59.7,9630.0,55.6005,55.6377,55.5912,55.5912,9630.0
2023-08-10 11:15:00,59.67,59.73,59.66,59.73,13524.0,55.5632,55.6191,55.5539,55.6191,13524.0
2023-08-10 11:20:00,59.74,59.77,59.73,59.75,13729.0,55.6284,55.6563,55.6191,55.6377,13729.0
2023-08-10 11:25:00,59.76,59.87,59.76,59.85,12476.0,55.647,55.7495,55.647,55.7308,12476.0
2023-08-10 11:30:00,59.85,59.9,59.8,59.85,14671.0,55.7308,55.7774,55.6843,55.7308,14671.0
2023-08-10 11:35:00,59.85,59.87,59.76,59.78,8445.0,55.7308,55.7495,55.647,55.6656,8445.0
2023-08-10 11:40:00,59.78,59.82,59.74,59.8,8450.0,55.6656,55.7029,55.6284,55.6843,8450.0
2023-08-10 11:45:00,59.78,59.84,59.73,59.83,14973.0,55.6656,55.7215,55.6191,55.7122,14973.0
2023-08-10 11:50:00,59.83,59.86,59.7,59.73,70404.0,55.7122,55.7401,55.5912,55.6191,70404.0
2023-08-10 11:55:00,59.73,59.77,59.7,59.76,23642.0,55.6191,55.6563,55.5912,55.647,23642.0
2023-08-10 12:00:00,59.76,59.82,59.72,59.73,13468.0,55.647,55.7029,55.6098,55.6191,13468.0
2023-08-10 12:05:00,59.73,59.76,59.69,59.71,8596.0,55.6191,55.647,55.5818,55.6005,8596.0
2023-08-10 12:10:00,59.73,59.77,59.72,59.77,18272.0,55.6191,55.6563,55.6098,55.6563,18272.0
2023-08-10 12:15:00,59.78,59.83,59.73,59.78,28934.0,55.6656,55.7122,55.6191,55.6656,28934.0
2023-08-10 12:20:00,59.77,59.79,59.71,59.77,19437.0,55.6563,55.675,55.6005,55.6563,19437.0
2023-08-10 12:25:00,59.76,59.77,59.71,59.75,12018.0,55.647,55.6563,55.6005,55.6377,12018.0
2023-08-10 12:30:00,59.76,59.77,59.72,59.73,13990.0,55.647,55.6563,55.6098,55.6191,13990.0
2023-08-10 12:35:00,59.73,59.76,59.68,59.74,7592.0,55.6191,55.647,55.5725,55.6284,7592.0
2023-08-10 12:40:00,59.74,59.74,59.7,59.74,5490.0,55.6284,55.6284,55.5912,55.6284,5490.0
2023-08-10 12:45:00,59.74,59.77,59.73,59.76,22255.0,55.6284,55.6563,55.6191,55.647,22255.0
2023-08-10 12:50:00,59.77,59.79,59.73,59.74,19207.0,55.6563,55.675,55.6191,55.6284,19207.0
2023-08-10 12:55:00,59.75,59.76,59.66,59.72,13288.0,55.6377,55.647,55.5539,55.6098,13288.0
2023-08-10 13:00:00,59.73,59.75,59.64,59.65,5572.0,55.6191,55.6377,55.5353,55.5446,5572.0
2023-08-10 13:05:00,59.63,59.67,59.6,59.66,11380.0,55.526,55.5632,55.498,55.5539,11380.0
2023-08-10 13:10:00,59.65,59.73,59.63,59.72,9288.0,55.5446,55.6191,55.526,55.6098,9288.0
2023-08-10 13:15:00,59.72,59.74,59.68,59.69,12389.0,55.6098,55.6284,55.5725,55.5818,12389.0
2023-08-10 13:20:00,59.68,59.7,59.65,59.66,12110.0,55.5725,55.5912,55.5446,55.5539,12110.0
2023-08-10 13:25:00,59.67,59.68,59.62,59.64,9623.0,55.5632,55.5725,55.5167,55.5353,9623.0
2023-08-10 13:30:00,59.63,59.64,59.57,59.58,8739.0,55.526,55.5353,55.4701,55.4794,8739.0
2023-08-10 13:35:00,59.58,59.59,59.52,59.59,9448.0,55.4794,55.4887,55.4235,55.4887,9448.0
2023-08-10 13:40:00,59.6,59.68,59.59,59.65,8524.0,55.498,55.5725,55.4887,55.5446,8524.0
2023-08-10 13:45:00,59.65,59.71,59.65,59.68,7263.0,55.5446,55.6005,55.5446,55.5725,7263.0
2023-08-10 13:50:00,59.68,59.71,59.65,59.65,6785.0,55.5725,55.6005,55.5446,55.5446,6785.0
2023-08-10 13:55:00,59.65,59.66,59.58,59.59,11469.0,55.5446,55.5539,55.4794,55.4887,11469.0
2023-08-10 14:00:00,59.59,59.59,59.51,59.54,10223.0,55.4887,55.4887,55.4142,55.4422,10223.0
2023-08-10 14:05:00,59.57,59.69,59.57,59.67,5285.0,55.4701,55.5818,55.4701,55.5632,5285.0
2023-08-10 14:10:00,59.68,59.77,59.67,59.75,27049.0,55.5725,55.6563,55.5632,55.6377,27049.0
2023-08-10 14:15:00,59.76,59.79,59.74,59.76,53045.0,55.647,55.675,55.6284,55.647,53045.0
2023-08-10 14:20:00,59.75,59.76,59.73,59.73,60327.0,55.6377,55.647,55.6191,55.6191,60327.0
2023-08-10 14:25:00,59.73,59.75,59.68,59.7,12475.0,55.6191,55.6377,55.5725,55.5912,12475.0
2023-08-10 14:30:00,59.7,59.71,59.67,59.68,10585.0,55.5912,55.6005,55.5632,55.5725,10585.0
2023-08-10 14:35:00,59.69,59.71,59.66,59.7,16117.0,55.5818,55.6005,55.5539,55.5912,16117.0
2023-08-10 14:40:00,59.7,59.71,59.67,59.7,14362.0,55.5912,55.6005,55.5632,55.5912,14362.0
2023-08-10 14:45:00,59.7,59.77,59.69,59.75,18894.0,55.5912,55.6563,55.5818,55.6377,18894.0
2023-08-10 14:50:00,59.75,59.82,59.74,59.81,13340.0,55.6377,55.7029,55.6284,55.6936,13340.0
2023-08-10 14:55:00,59.82,59.83,59.76,59.77,12052.0,55.7029,55.7122,55.647,55.6563,12052.0
2023-08-10 15:00:00,59.77,59.78,59.68,59.71,18305.0,55.6563,55.6656,55.5725,55.6005,18305.0
2023-08-10 15:05:00,59.72,59.75,59.7,59.74,8072.0,55.6098,55.6377,55.5912,55.6284,8072.0
2023-08-10 15:10:00,59.73,59.76,59.72,59.74,16700.0,55.6191,55.647,55.6098,55.6284,16700.0
2023-08-10 15:15:00,59.73,59.75,59.71,59.72,19150.0,55.6191,55.6377,55.6005,55.6098,19150.0
2023-08-10 15:20:00,59.7,59.77,59.7,59.73,22390.0,55.5912,55.6563,55.5912,55.6191,22390.0
2023-08-10 15:25:00,59.73,59.73,59.62,59.64,16058.0,55.6191,55.6191,55.5167,55.5353,16058.0
2023-08-10 15:30:00,59.63,59.63,59.54,59.55,21370.0,55.526,55.526,55.4422,55.4515,21370.0
2023-08-10 15:35:00,59.54,59.54,59.4,59.43,22449.0,55.4422,55.4422,55.3118,55.3397,22449.0
2023-08-10 15:40:00,59.41,59.41,59.32,59.32,20396.0,55.3211,55.3211,55.2373,55.2373,20396.0
2023-08-10 15:45:00,59.32,59.4,59.29,59.35,23695.0,55.2373,55.3118,55.2094,55.2652,23695.0
2023-08-10 15:50:00,59.35,59.47,59.32,59.46,59699.0,55.2652,55.377,55.2373,55.3677,59699.0
2023-08-10 15:55:00,59.46,59.52,59.45,59.5,155955.0,55.3677,55.4235,55.3584,55.4049,155955.0
2023-08-11 09:30:00,59.65,59.69,59.49,59.6,31274.0,55.5446,55.5818,55.3956,55.498,31274.0
2023-08-11 09:35:00,59.63,59.63,59.39,59.49,18162.0,55.526,55.526,55.3025,55.3956,18162.0
2023-08-11 09:40:00,59.48,59.62,59.39,59.6,26897.0,55.3863,55.5167,55.3025,55.498,26897.0
2023-08-11 09:45:00,59.63,59.66,59.55,59.58,28418.0,55.526,55.5539,55.4515,55.4794,28418.0
2023-08-11 09:50:00,59.59,59.72,59.54,59.69,15645.0,55.4887,55.6098,55.4422,55.5818,15645.0
2023-08-11 09:55:00,59.71,59.72,59.65,59.71,16315.0,55.6005,55.6098,55.5446,55.6005,16315.0
2023-08-11 10:00:00,59.72,59.79,59.7,59.73,22074.0,55.6098,55.675,55.5912,55.6191,22074.0
2023-08-11 10:05:00,59.73,59.8,59.7,59.72,19089.0,55.6191,55.6843,55.5912,55.6098,19089.0
2023-08-11 10:10:00,59.73,59.76,59.64,59.68,11291.0,55.6191,55.647,55.5353,55.5725,11291.0
2023-08-11 10:15:00,59.68,59.81,59.67,59.8,13149.0,55.5725,55.6936,55.5632,55.6843,13149.0
2023-08-11 10:20:00,59.8,59.87,59.77,59.81,20945.0,55.6843,55.7495,55.6563,55.6936,20945.0
2023-08-11 10:25:00,59.82,59.84,59.71,59.71,8418.0,55.7029,55.7215,55.6005,55.6005,8418.0
2023-08-11 10:30:00,59.73,59.74,59.62,59.63,11669.0,55.6191,55.6284,55.5167,55.526,11669.0
2023-08-11 10:35:00,59.64,59.76,59.6,59.76,20000.0,55.5353,55.647,55.498,55.647,20000.0
2023-08-11 10:40:00,59.76,59.77,59.6,59.68,14341.0,55.647,55.6563,55.498,55.5725,14341.0
2023-08-11 10:45:00,59.71,59.73,59.59,59.61,12470.0,55.6005,55.6191,55.4887,55.5073,12470.0
2023-08-11 10:50:00,59.6,59.6,59.54,59.57,9360.0,55.498,55.498,55.4422,55.4701,9360.0
2023-08-11 10:55:00,59.57,59.66,59.51,59.56,11412.0,55.4701,55.5539,55.4142,55.4608,11412.0
2023-08-11 11:00:00,59.56,59.59,59.53,59.58,17668.0,55.4608,55.4887,55.4329,55.4794,17668.0
2023-08-11 11:05:00,59.56,59.6,59.54,59.56,12267.0,55.4608,55.498,55.4422,55.4608,12267.0
2023-08-11 11:10:00,59.56,59.59,59.52,59.53,8046.0,55.4608,55.4887,55.4235,55.4329,8046.0
2023-08-11 11:15:00,59.53,59.58,59.51,59.54,11073.0,55.4329,55.4794,55.4142,55.4422,11073.0
2023-08-11 11:20:00,59.53,59.58,59.5,59.51,18762.0,55.4329,55.4794,55.4049,55.4142,18762.0
2023-08-11 11:25:00,59.53,59.62,59.52,59.62,20160.0,55.4329,55.5167,55.4235,55.5167,20160.0
2023-08-11 11:30:00,59.62,59.68,59.61,59.68,19506.0,55.5167,55.5725,55.5073,55.5725,19506.0
2023-08-11 11:35:00,59.68,59.7,59.62,59.62,17291.0,55.5725,55.5912,55.5167,55.5167,17291.0
2023-08-11 11:40:00,59.61,59.63,59.58,59.62,12431.0,55.5073,55.526,55.4794,55.5167,12431.0
2023-08-11 11:45:00,59.62,59.73,59.59,59.72,14563.0,55.5167,55.6191,55.4887,55.6098,14563.0
2023-08-11 11:50:00,59.72,59.73,59.66,59.68,12053.0,55.6098,55.6191,55.5539,55.5725,12053.0
2023-08-11 11:55:00,59.68,59.79,59.67,59.79,15449.0,55.5725,55.675,55.5632,55.675,15449.0
2023-08-11 12:00:00,59.79,59.83,59.75,59.8,15317.0,55.675,55.7122,55.6377,55.6843,15317.0
2023-08-11 12:05:00,59.8,59.88,59.79,59.82,10493.0,55.6843,55.7588,55.675,55.7029,10493.0
2023-08-11 12:10:00,59.82,59.87,59.82,59.86,10367.0,55.7029,55.7495,55.7029,55.7401,10367.0
2023-08-11 12:15:00,59.87,59.9,59.83,59.85,10988.0,55.7495,55.7774,55.7122,55.7308,10988.0
2023-08-11 12:20:00,59.85,59.88,59.83,59.87,13925.0,55.7308,55.7588,55.7122,55.7495,13925.0
2023-08-11 12:25:00,59.87,59.89,59.84,59.86,11706.0,55.7495,55.7681,55.7215,55.7401,11706.0
2023-08-11 12:30:00,59.85,59.85,59.74,59.78,21639.0,55.7308,55.7308,55.6284,55.6656,21639.0
2023-08-11 12:35:00,59.78,59.79,59.7,59.79,14066.0,55.6656,55.675,55.5912,55.675,14066.0
2023-08-11 12:40:00,59.79,59.8,59.72,59.76,11415.0,55.675,55.6843,55.6098,55.647,11415.0
2023-08-11 12:45:00,59.76,59.77,59.72,59.77,5872.0,55.647,55.6563,55.6098,55.6563,5872.0
2023-08-11 12:50:00,59.77,59.79,59.72,59.72,11146.0,55.6563,55.675,55.6098,55.6098,11146.0
2023-08-11 12:55:00,59.72,59.76,59.69,59.71,25538.0,55.6098,55.647,55.5818,55.6005,25538.0
2023-08-11 13:00:00,59.71,59.78,59.71,59.72,14557.0,55.6005,55.6656,55.6005,55.6098,14557.0
2023-08-11 13:05:00,59.73,59.77,59.72,59.76,14413.0,55.6191,55.6563,55.6098,55.647,14413.0
2023-08-11 13:10:00,59.77,59.79,59.74,59.76,18449.0,55.6563,55.675,55.6284,55.647,18449.0
2023-08-11 13:15:00,59.76,59.77,59.72,59.74,10280.0,55.647,55.6563,55.6098,55.6284,10280.0
2023-08-11 13:20:00,59.73,59.76,59.72,59.76,17176.0,55.6191,55.647,55.6098,55.647,17176.0
2023-08-11 13:25:00,59.76,59.83,59.75,59.81,10600.0,55.647,55.7122,55.6377,55.6936,10600.0
2023-08-11 13:30:00,59.81,59.85,59.77,59.78,14951.0,55.6936,55.7308,55.6563,55.6656,14951.0
2023-08-11 13:35:00,59.78,59.8,59.76,59.78,10231.0,55.6656,55.6843,55.647,55.6656,10231.0
2023-08-11 13:40:00,59.78,59.8,59.73,59.77,22201.0,55.6656,55.6843,55.6191,55.6563,22201.0
2023-08-11 13:45:00,59.76,59.78,59.72,59.74,18611.0,55.647,55.6656,55.6098,55.6284,18611.0
2023-08-11 13:50:00,59.74,59.76,59.68,59.73,19579.0,55.6284,55.647,55.5725,55.6191,19579.0
2023-08-11 13:55:00,59.72,59.75,59.69,59.75,13232.0,55.6098,55.6377,55.5818,55.6377,13232.0
2023-08-11 14:00:00,59.75,59.79,59.75,59.78,13661.0,55.6377,55.675,55.6377,55.6656,13661.0
2023-08-11 14:05:00,59.78,59.82,59.76,59.79,6697.0,55.6656,55.7029,55.647,55.675,6697.0
2023-08-11 14:10:00,59.78,59.8,59.75,59.79,13946.0,55.6656,55.6843,55.6377,55.675,13946.0
2023-08-11 14:15:00,59.79,59.81,59.75,59.76,9943.0,55.675,55.6936,55.6377,55.647,9943.0
2023-08-11 14:20:00,59.76,59.86,59.75,59.86,29479.0,55.647,55.7401,55.6377,55.7401,29479.0
2023-08-11 14:25:00,59.87,59.91,59.85,59.85,19055.0,55.7495,55.7867,55.7308,55.7308,19055.0
2023-08-11 14:30:00,59.85,59.93,59.84,59.88,26857.0,55.7308,55.8053,55.7215,55.7588,26857.0
2023-08-11 14:35:00,59.87,59.87,59.81,59.85,21916.0,55.7495,55.7495,55.6936,55.7308,21916.0
2023-08-11 14:40:00,59.85,59.88,59.82,59.83,74711.0,55.7308,55.7588,55.7029,55.7122,74711.0
2023-08-11 14:45:00,59.84,59.89,59.82,59.88,149713.0,55.7215,55.7681,55.7029,55.7588,149713.0
2023-08-11 14:50:00,59.87,59.87,59.81,59.81,41114.0,55.7495,55.7495,55.6936,55.6936,41114.0
2023-08-11 14:55:00,59.81,59.84,59.75,59.77,85342.0,55.6936,55.7215,55.6377,55.6563,85342.0
2023-08-11 15:00:00,59.76,59.76,59.64,59.7,58527.0,55.647,55.647,55.5353,55.5912,58527.0
2023-08-11 15:05:00,59.7,59.72,59.65,59.65,20880.0,55.5912,55.6098,55.5446,55.5446,20880.0
2023-08-11 15:10:00,59.64,59.71,59.64,59.68,16269.0,55.5353,55.6005,55.5353,55.5725,16269.0
2023-08-11 15:15:00,59.68,59.74,59.66,59.73,29664.0,55.5725,55.6284,55.5539,55.6191,29664.0
2023-08-11 15:20:00,59.73,59.75,59.69,59.73,25773.0,55.6191,55.6377,55.5818,55.6191,25773.0
2023-08-11 15:25:00,59.73,59.79,59.68,59.69,19422.0,55.6191,55.675,55.5725,55.5818,19422.0
2023-08-11 15:30:00,59.68,59.79,59.68,59.78,47839.0,55.5725,55.675,55.5725,55.6656,47839.0
2023-08-11 15:35:00,59.79,59.81,59.68,59.7,36458.0,55.675,55.6936,55.5725,55.5912,36458.0
2023-08-11 15:40:00,59.7,59.73,59.67,59.72,31002.0,55.5912,55.6191,55.5632,55.6098,31002.0
2023-08-11 15:45:00,59.71,59.72,59.67,59.67,47909.0,55.6005,55.6098,55.5632,55.5632,47909.0
2023-08-11 15:50:00,59.66,59.72,59.63,59.63,86527.0,55.5539,55.6098,55.526,55.526,86527.0
2023-08-11 15:55:00,59.63,59.7,59.59,59.69,289190.0,55.526,55.5912,55.4887,55.5818,289190.0
2023-08-14 09:30:00,59.73,59.75,59.4,59.4,33682.0,55.6191,55.6377,55.3118,55.3118,33682.0
2023-08-14 09:35:00,59.4,59.47,59.1,59.16,30224.0,55.3118,55.377,55.0324,55.0883,30224.0
2023-08-14 09:40:00,59.16,59.19,58.98,59.09,33795.0,55.0883,55.1163,54.9207,55.0231,33795.0
2023-08-14 09:45:00,59.09,59.2,59.01,59.11,65958.0,55.0231,55.1256,54.9486,55.0418,65958.0
2023-08-14 09:50:00,59.12,59.13,58.94,59.01,34698.0,55.0511,55.0604,54.8835,54.9486,34698.0
2023-08-14 09:55:00,59.0,59.13,58.95,59.05,28323.0,54.9393,55.0604,54.8928,54.9859,28323.0
2023-08-14 10:00:00,59.04,59.13,59.04,59.12,19234.0,54.9766,55.0604,54.9766,55.0511,19234.0
2023-08-14 10:05:00,59.11,59.16,59.05,59.13,34475.0,55.0418,55.0883,54.9859,55.0604,34475.0
2023-08-14 10:10:00,59.13,59.22,59.12,59.15,12962.0,55.0604,55.1442,55.0511,55.079,12962.0
2023-08-14 10:15:00,59.14,59.23,59.12,59.18,23587.0,55.0697,55.1535,55.0511,55.1069,23587.0
2023-08-14 10:20:00,59.2,59.22,59.13,59.19,12143.0,55.1256,55.1442,55.0604,55.1163,12143.0
2023-08-14 10:25:00,59.18,59.21,59.15,59.17,13652.0,55.1069,55.1349,55.079,55.0976,13652.0
2023-08-14 10:30:00,59.14,59.21,59.09,59.11,20580.0,55.0697,55.1349,55.0231,55.0418,20580.0
2023-08-14 10:35:00,59.11,59.16,59.04,59.1,15018.0,55.0418,55.0883,54.9766,55.0324,15018.0
2023-08-14 10:40:00,59.12,59.13,59.02,59.08,22172.0,55.0511,55.0604,54.958,55.0138,22172.0
2023-08-14 10:45:00,59.12,59.19,59.05,59.16,17277.0,55.0511,55.1163,54.9859,55.0883,17277.0
2023-08-14 10:50:00,59.15,59.17,59.01,59.02,17021.0,55.079,55.0976,54.9486,54.958,17021.0
2023-08-14 10:55:00,59.02,59.1,59.01,59.06,10773.0,54.958,55.0324,54.9486,54.9952,10773.0
2023-08-14 11:00:00,59.06,59.07,58.94,58.94,9601.0,54.9952,55.0045,54.8835,54.8835,9601.0
2023-08-14 11:05:00,58.93,58.99,58.9,58.9,11329.0,54.8741,54.93,54.8462,54.8462,11329.0
2023-08-14 11:10:00,58.88,58.95,58.87,58.88,25412.0,54.8276,54.8928,54.8183,54.8276,25412.0
2023-08-14 11:15:00,58.88,58.91,58.82,58.83,22576.0,54.8276,54.8555,54.7717,54.781,22576.0
2023-08-14 11:20:00,58.83,58.87,58.81,58.86,10674.0,54.781,54.8183,54.7624,54.809,10674.0
2023-08-14 11:25:00,58.85,58.85,58.77,58.78,13784.0,54.7997,54.7997,54.7252,54.7345,13784.0
2023-08-14 11:30:00,58.77,58.83,58.76,58.78,18238.0,54.7252,54.781,54.7159,54.7345,18238.0
2023-08-14 11:35:00,58.78,58.8,58.72,58.78,19186.0,54.7345,54.7531,54.6786,54.7345,19186.0
2023-08-14 11:40:00,58.77,58.91,58.77,58.91,9567.0,54.7252,54.8555,54.7252,54.8555,9567.0
2023-08-14 11:45:00,58.91,58.97,58.91,58.95,15852.0,54.8555,54.9114,54.8555,54.8928,15852.0
2023-08-14 11:50:00,58.94,59.01,58.93,58.94,9231.0,54.8835,54.9486,54.8741,54.8835,9231.0
2023-08-14 11:55:00,58.95,58.98,58.9,58.91,9562.0,54.8928,54.9207,54.8462,54.8555,9562.0
2023-08-14 12:00:00,58.92,59.01,58.92,59.01,9045.0,54.8648,54.9486,54.8648,54.9486,9045.0
2023-08-14 12:05:00,59.01,59.01,58.97,59.0,10288.0,54.9486,54.9486,54.9114,54.9393,10288.0
2023-08-14 12:10:00,59.0,59.05,58.99,59.03,18028.0,54.9393,54.9859,54.93,54.9673,18028.0
2023-08-14 12:15:00,59.03,59.06,58.93,58.98,24338.0,54.9673,54.9952,54.8741,54.9207,24338.0
2023-08-14 12:20:00,58.99,59.08,58.99,59.08,17362.0,54.93,55.0138,54.93,55.0138,17362.0
2023-08-14 12:25:00,59.08,59.13,59.05,59.11,14641.0,55.0138,55.0604,54.9859,55.0418,14641.0
2023-08-14 12:30:00,59.11,59.16,59.09,59.14,10911.0,55.0418,55.0883,55.0231,55.0697,10911.0
2023-08-14 12:35:00,59.14,59.23,59.13,59.22,14347.0,55.0697,55.1535,55.0604,55.1442,14347.0
2023-08-14 12:40:00,59.21,59.22,59.14,59.18,20037.0,55.1349,55.1442,55.0697,55.1069,20037.0
2023-08-14 12:45:00,59.18,59.22,59.17,59.22,9738.0,55.1069,55.1442,55.0976,55.1442,9738.0
2023-08-14 12:50:00,59.21,59.24,59.2,59.22,13941.0,55.1349,55.1628,55.1256,55.1442,13941.0
2023-08-14 12:55:00,59.21,59.24,59.19,59.23,14102.0,55.1349,55.1628,55.1163,55.1535,14102.0
2023-08-14 13:00:00,59.23,59.23,59.15,59.18,24355.0,55.1535,55.1535,55.079,55.1069,24355.0
2023-08-14 13:05:00,59.19,59.19,59.13,59.16,15891.0,55.1163,55.1163,55.0604,55.0883,15891.0
2023-08-14 13:10:00,59.16,59.19,59.11,59.18,16199.0,55.0883,55.1163,55.0418,55.1069,16199.0
2023-08-14 13:15:00,59.18,59.23,59.18,59.21,32047.0,55.1069,55.1535,55.1069,55.1349,32047.0
2023-08-14 13:20:00,59.22,59.24,59.19,59.23,14767.0,55.1442,55.1628,55.1163,55.1535,14767.0
2023-08-14 13:25:00,59.22,59.23,59.2,59.22,10393.0,55.1442,55.1535,55.1256,55.1442,10393.0
2023-08-14 13:30:00,59.22,59.26,59.18,59.19,19055.0,55.1442,55.1814,55.1069,55.1163,19055.0
2023-08-14 13:35:00,59.18,59.23,59.14,59.17,16786.0,55.1069,55.1535,55.0697,55.0976,16786.0
2023-08-14 13:40:00,59.16,59.26,59.15,59.25,30382.0,55.0883,55.1814,55.079,55.1721,30382.0
2023-08-14 13:45:00,59.25,59.28,59.21,59.21,18336.0,55.1721,55.2001,55.1349,55.1349,18336.0
2023-08-14 13:50:00,59.21,59.23,59.14,59.16,17293.0,55.1349,55.1535,55.0697,55.0883,17293.0
2023-08-14 13:55:00,59.17,59.19,59.13,59.16,11421.0,55.0976,55.1163,55.0604,55.0883,11421.0
2023-08-14 14:00:00,59.15,59.2,59.14,59.2,19674.0,55.079,55.1256,55.0697,55.1256,19674.0
2023-08-14 14:05:00,59.2,59.22,59.16,59.2,13945.0,55.1256,55.1442,55.0883,55.1256,13945.0
2023-08-14 14:10:00,59.2,59.25,59.2,59.22,8684.0,55.1256,55.1721,55.1256,55.1442,8684.0
2023-08-14 14:15:00,59.22,59.22,59.14,59.18,11261.0,55.1442,55.1442,55.0697,55.1069,11261.0
2023-08-14 14:20:00,59.18,59.21,59.13,59.14,14293.0,55.1069,55.1349,55.0604,55.0697,14293.0
2023-08-14 14:25:00,59.13,59.18,59.13,59.17,20635.0,55.0604,55.1069,55.0604,55.0976,20635.0
2023-08-14 14:30:00,59.18,59.22,59.16,59.18,17228.0,55.1069,55.1442,55.0883,55.1069,17228.0
2023-08-14 14:35:00,59.16,59.22,59.15,59.18,14718.0,55.0883,55.1442,55.079,55.1069,14718.0
2023-08-14 14:40:00,59.18,59.25,59.18,59.23,26727.0,55.1069,55.1721,55.1069,55.1535,26727.0
2023-08-14 14:45:00,59.23,59.24,59.2,59.22,14930.0,55.1535,55.1628,55.1256,55.1442,14930.0
2023-08-14 14:50:00,59.21,59.24,59.18,59.23,25829.0,55.1349,55.1628,55.1069,55.1535,25829.0
2023-08-14 14:55:00,59.22,59.22,59.19,59.22,19729.0,55.1442,55.1442,55.1163,55.1442,19729.0
2023-08-14 15:00:00,59.23,59.3,59.22,59.29,26216.0,55.1535,55.2187,55.1442,55.2094,26216.0
2023-08-14 15:05:00,59.29,59.3,59.23,59.28,28276.0,55.2094,55.2187,55.1535,55.2001,28276.0
2023-08-14 15:10:00,59.28,59.34,59.26,59.34,45146.0,55.2001,55.2559,55.1814,55.2559,45146.0
2023-08-14 15:15:00,59.34,59.36,59.3,59.36,31359.0,55.2559,55.2746,55.2187,55.2746,31359.0
2023-08-14 15:20:00,59.36,59.4,59.35,59.36,25139.0,55.2746,55.3118,55.2652,55.2746,25139.0
2023-08-14 15:25:00,59.35,59.36,59.29,59.35,39425.0,55.2652,55.2746,55.2094,55.2652,39425.0
2023-08-14 15:30:00,59.34,59.37,59.32,59.37,47552.0,55.2559,55.2839,55.2373,55.2839,47552.0
2023-08-14 15:35:00,59.36,59.38,59.32,59.37,34726.0,55.2746,55.2932,55.2373,55.2839,34726.0
2023-08-14 15:40:00,59.37,59.4,59.36,59.39,48022.0,55.2839,55.3118,55.2746,55.3025,48022.0
2023-08-14 15:45:00,59.4,59.42,59.3,59.3,70424.0,55.3118,55.3304,55.2187,55.2187,70424.0
2023-08-14 15:50:00,59.3,59.3,59.17,59.23,132422.0,55.2187,55.2187,55.0976,55.1535,132422.0
2023-08-14 15:55:00,59.23,59.27,59.22,59.25,260204.0,55.1535,55.1907,55.1442,55.1721,260204.0
2023-08-15 09:30:00,58.99,58.99,58.78,58.87,44810.0,54.93,54.93,54.7345,54.8183,44810.0
2023-08-15 09:35:00,58.85,58.87,58.59,58.7,28835.0,54.7997,54.8183,54.5576,54.66,28835.0
2023-08-15 09:40:00,58.69,58.82,58.64,58.71,19396.0,54.6507,54.7717,54.6041,54.6693,19396.0
2023-08-15 09:45:00,58.7,58.91,58.69,58.71,24501.0,54.66,54.8555,54.6507,54.6693,24501.0
2023-08-15 09:50:00,58.72,58.76,58.63,58.68,10629.0,54.6786,54.7159,54.5948,54.6414,10629.0
2023-08-15 09:55:00,58.68,58.75,58.62,58.73,9031.0,54.6414,54.7065,54.5855,54.6879,9031.0
2023-08-15 10:00:00,58.71,58.76,58.69,58.7,13532.0,54.6693,54.7159,54.6507,54.66,13532.0
2023-08-15 10:05:00,58.71,58.79,58.66,58.68,23491.0,54.6693,54.7438,54.6227,54.6414,23491.0
2023-08-15 10:10:00,58.66,58.66,58.55,58.55,13365.0,54.6227,54.6227,54.5203,54.5203,13365.0
2023-08-15 10:15:00,58.54,58.61,58.51,58.59,12129.0,54.511,54.5762,54.4831,54.5576,12129.0
2023-08-15 10:20:00,58.58,58.64,58.54,58.54,19871.0,54.5482,54.6041,54.511,54.511,19871.0
2023-08-15 10:25:00,58.55,58.64,58.53,58.62,18386.0,54.5203,54.6041,54.5017,54.5855,18386.0
2023-08-15 10:30:00,58.62,58.71,58.6,58.69,14880.0,54.5855,54.6693,54.5669,54.6507,14880.0
2023-08-15 10:35:00,58.69,58.74,58.66,58.66,14607.0,54.6507,54.6972,54.6227,54.6227,14607.0
2023-08-15 10:40:00,58.67,58.67,58.59,58.66,13814.0,54.632,54.632,54.5576,54.6227,13814.0
2023-08-15 10:45:00,58.69,58.73,58.6,58.73,11346.0,54.6507,54.6879,54.5669,54.6879,11346.0
2023-08-15 10:50:00,58.72,58.72,58.62,58.67,17512.0,54.6786,54.6786,54.5855,54.632,17512.0
2023-08-15 10:55:00,58.67,58.7,58.61,58.68,23062.0,54.632,54.66,54.5762,54.6414,23062.0
2023-08-15 11:00:00,58.68,58.77,58.6,58.68,43747.0,54.6414,54.7252,54.5669,54.6414,43747.0
2023-08-15 11:05:00,58.68,58.71,58.65,58.69,15200.0,54.6414,54.6693,54.6134,54.6507,15200.0
2023-08-15 11:10:00,58.7,58.73,58.64,58.7,16640.0,54.66,54.6879,54.6041,54.66,16640.0
2023-08-15 11:15:00,58.7,58.71,58.64,58.71,20073.0,54.66,54.6693,54.6041,54.6693,20073.0
2023-08-15 11:20:00,58.7,58.78,58.68,58.72,11546.0,54.66,54.7345,54.6414,54.6786,11546.0
2023-08-15 11:25:00,58.72,58.75,58.67,58.69,5992.0,54.6786,54.7065,54.632,54.6507,5992.0
2023-08-15 11:30:00,58.69,58.71,58.62,58.71,15757.0,54.6507,54.6693,54.5855,54.6693,15757.0
2023-08-15 11:35:00,58.72,58.8,58.71,58.74,12793.0,54.6786,54.7531,54.6693,54.6972,12793.0
2023-08-15 11:40:00,58.74,58.77,58.72,58.77,13851.0,54.6972,54.7252,54.6786,54.7252,13851.0
2023-08-15 11:45:00,58.77,58.78,58.69,58.73,14769.0,54.7252,54.7345,54.6507,54.6879,14769.0
2023-08-15 11:50:00,58.73,58.75,58.66,58.66,14930.0,54.6879,54.7065,54.6227,54.6227,14930.0
2023-08-15 11:55:00,58.66,58.69,58.6,58.63,17446.0,54.6227,54.6507,54.5669,54.5948,17446.0
2023-08-15 12:00:00,58.63,58.67,58.59,58.61,12477.0,54.5948,54.632,54.5576,54.5762,12477.0
2023-08-15 12:05:00,58.61,58.67,58.6,58.63,13040.0,54.5762,54.632,54.5669,54.5948,13040.0
2023-08-15 12:10:00,58.62,58.63,58.56,58.61,10882.0,54.5855,54.5948,54.5296,54.5762,10882.0
2023-08-15 12:15:00,58.61,58.64,58.59,58.64,11096.0,54.5762,54.6041,54.5576,54.6041,11096.0
2023-08-15 12:20:00,58.64,58.65,58.6,58.6,8549.0,54.6041,54.6134,54.5669,54.5669,8549.0
2023-08-15 12:25:00,58.6,58.61,58.57,58.61,15368.0,54.5669,54.5762,54.5389,54.5762,15368.0
2023-08-15 12:30:00,58.61,58.63,58.55,58.57,14869.0,54.5762,54.5948,54.5203,54.5389,14869.0
2023-08-15 12:35:00,58.57,58.62,58.57,58.6,14606.0,54.5389,54.5855,54.5389,54.5669,14606.0
2023-08-15 12:40:00,58.61,58.63,58.58,58.6,11835.0,54.5762,54.5948,54.5482,54.5669,11835.0
2023-08-15 12:45:00,58.6,58.6,58.55,58.55,15378.0,54.5669,54.5669,54.5203,54.5203,15378.0
2023-08-15 12:50:00,58.55,58.57,58.52,58.56,11457.0,54.5203,54.5389,54.4924,54.5296,11457.0
2023-08-15 12:55:00,58.56,58.57,58.52,58.55,11246.0,54.5296,54.5389,54.4924,54.5203,11246.0
2023-08-15 13:00:00,58.54,58.57,58.52,58.55,10618.0,54.511,54.5389,54.4924,54.5203,10618.0
2023-08-15 13:05:00,58.54,58.57,58.48,58.51,12963.0,54.511,54.5389,54.4551,54.4831,12963.0
2023-08-15 13:10:00,58.51,58.56,58.5,58.53,26032.0,54.4831,54.5296,54.4737,54.5017,26032.0
2023-08-15 13:15:00,58.53,58.58,58.51,58.55,13496.0,54.5017,54.5482,54.4831,54.5203,13496.0
2023-08-15 13:20:00,58.54,58.55,58.48,58.51,19463.0,54.511,54.5203,54.4551,54.4831,19463.0
2023-08-15 13:25:00,58.51,58.54,58.48,58.52,8619.0,54.4831,54.511,54.4551,54.4924,8619.0
2023-08-15 13:30:00,58.51,58.52,58.41,58.41,13286.0,54.4831,54.4924,54.3899,54.3899,13286.0
2023-08-15 13:35:00,58.41,58.45,58.38,58.4,10576.0,54.3899,54.4272,54.362,54.3806,10576.0
2023-08-15 13:40:00,58.39,58.41,58.35,58.36,17017.0,54.3713,54.3899,54.3341,54.3434,17017.0
2023-08-15 13:45:00,58.35,58.42,58.34,58.36,15094.0,54.3341,54.3993,54.3248,54.3434,15094.0
2023-08-15 13:50:00,58.36,58.38,58.32,58.32,16983.0,54.3434,54.362,54.3061,54.3061,16983.0
2023-08-15 13:55:00,58.32,58.35,58.29,58.35,16748.0,54.3061,54.3341,54.2782,54.3341,16748.0
2023-08-15 14:00:00,58.35,58.37,58.29,58.3,16690.0,54.3341,54.3527,54.2782,54.2875,16690.0
2023-08-15 14:05:00,58.29,58.33,58.26,58.26,14803.0,54.2782,54.3154,54.2503,54.2503,14803.0
2023-08-15 14:10:00,58.26,58.28,58.23,58.25,16467.0,54.2503,54.2689,54.2223,54.241,16467.0
2023-08-15 14:15:00,58.24,58.27,58.22,58.27,17324.0,54.2316,54.2596,54.213,54.2596,17324.0
2023-08-15 14:20:00,58.27,58.28,58.23,58.25,18123.0,54.2596,54.2689,54.2223,54.241,18123.0
2023-08-15 14:25:00,58.25,58.28,58.21,58.26,14772.0,54.241,54.2689,54.2037,54.2503,14772.0
2023-08-15 14:30:00,58.26,58.33,58.26,58.33,17997.0,54.2503,54.3154,54.2503,54.3154,17997.0
2023-08-15 14:35:00,58.33,58.35,58.3,58.32,19026.0,54.3154,54.3341,54.2875,54.3061,19026.0
2023-08-15 14:40:00,58.32,58.36,58.3,58.34,33442.0,54.3061,54.3434,54.2875,54.3248,33442.0
2023-08-15 14:45:00,58.33,58.38,58.33,58.35,20142.0,54.3154,54.362,54.3154,54.3341,20142.0
2023-08-15 14:50:00,58.35,58.36,58.31,58.34,25717.0,54.3341,54.3434,54.2968,54.3248,25717.0
2023-08-15 14:55:00,58.33,58.35,58.23,58.26,33662.0,54.3154,54.3341,54.2223,54.2503,33662.0
2023-08-15 15:00:00,58.26,58.26,58.22,58.24,16601.0,54.2503,54.2503,54.213,54.2316,16601.0
2023-08-15 15:05:00,58.25,58.34,58.24,58.29,14177.0,54.241,54.3248,54.2316,54.2782,14177.0
2023-08-15 15:10:00,58.3,58.32,58.26,58.29,19063.0,54.2875,54.3061,54.2503,54.2782,19063.0
2023-08-15 15:15:00,58.28,58.34,58.27,58.32,26293.0,54.2689,54.3248,54.2596,54.3061,26293.0
2023-08-15 15:20:00,58.32,58.33,58.25,58.26,31766.0,54.3061,54.3154,54.241,54.2503,31766.0
2023-08-15 15:25:00,58.26,58.27,58.19,58.19,40904.0,54.2503,54.2596,54.1851,54.1851,40904.0
2023-08-15 15:30:00,58.19,58.23,58.15,58.22,43024.0,54.1851,54.2223,54.1478,54.213,43024.0
2023-08-15 15:35:00,58.22,58.22,58.08,58.13,37775.0,54.213,54.213,54.0827,54.1292,37775.0
2023-08-15 15:40:00,58.13,58.13,58.05,58.09,60091.0,54.1292,54.1292,54.0547,54.092,60091.0
2023-08-15 15:45:00,58.09,58.16,58.08,58.15,52708.0,54.092,54.1571,54.0827,54.1478,52708.0
2023-08-15 15:50:00,58.15,58.16,58.09,58.11,144414.0,54.1478,54.1571,54.092,54.1106,144414.0
2023-08-15 15:55:00,58.11,58.17,58.09,58.14,317869.0,54.1106,54.1665,54.092,54.1385,317869.0
2023-08-16 09:30:00,58.27,58.49,58.27,58.48,36175.0,54.2596,54.4644,54.2596,54.4551,36175.0
2023-08-16 09:35:00,58.48,58.58,58.43,58.46,48439.0,54.4551,54.5482,54.4086,54.4365,48439.0
2023-08-16 09:40:00,58.41,58.49,58.34,58.48,41028.0,54.3899,54.4644,54.3248,54.4551,41028.0
2023-08-16 09:45:00,58.48,58.5,58.3,58.36,48736.0,54.4551,54.4737,54.2875,54.3434,48736.0
2023-08-16 09:50:00,58.35,58.44,58.29,58.4,35996.0,54.3341,54.4179,54.2782,54.3806,35996.0
2023-08-16 09:55:00,58.39,58.4,58.31,58.35,41565.0,54.3713,54.3806,54.2968,54.3341,41565.0
2023-08-16 10:00:00,58.34,58.36,58.28,58.32,27300.0,54.3248,54.3434,54.2689,54.3061,27300.0
2023-08-16 10:05:00,58.33,58.34,58.28,58.33,36712.0,54.3154,54.3248,54.2689,54.3154,36712.0
2023-08-16 10:10:00,58.33,58.36,58.28,58.29,88071.0,54.3154,54.3434,54.2689,54.2782,88071.0
2023-08-16 10:15:00,58.27,58.37,58.27,58.36,37405.0,54.2596,54.3527,54.2596,54.3434,37405.0
2023-08-16 10:20:00,58.35,58.41,58.33,58.4,30261.0,54.3341,54.3899,54.3154,54.3806,30261.0
2023-08-16 10:25:00,58.41,58.45,58.38,58.41,10194.0,54.3899,54.4272,54.362,54.3899,10194.0
2023-08-16 10:30:00,58.41,58.42,58.33,58.4,20354.0,54.3899,54.3993,54.3154,54.3806,20354.0
2023-08-16 10:35:00,58.42,58.5,58.36,58.47,16344.0,54.3993,54.4737,54.3434,54.4458,16344.0
2023-08-16 10:40:00,58.48,58.52,58.4,58.52,24202.0,54.4551,54.4924,54.3806,54.4924,24202.0
2023-08-16 10:45:00,58.53,58.61,58.5,58.6,22683.0,54.5017,54.5762,54.4737,54.5669,22683.0
2023-08-16 10:50:00,58.6,58.62,58.54,58.55,16550.0,54.5669,54.5855,54.511,54.5203,16550.0
2023-08-16 10:55:00,58.55,58.67,58.54,58.63,15259.0,54.5203,54.632,54.511,54.5948,15259.0
2023-08-16 11:00:00,58.64,58.69,58.57,58.6,11972.0,54.6041,54.6507,54.5389,54.5669,11972.0
2023-08-16 11:05:00,58.6,58.63,58.57,58.6,9535.0,54.5669,54.5948,54.5389,54.5669,9535.0
2023-08-16 11:10:00,58.6,58.6,58.51,58.53,24001.0,54.5669,54.5669,54.4831,54.5017,24001.0
2023-08-16 11:15:00,58.54,58.63,58.51,58.62,19478.0,54.511,54.5948,54.4831,54.5855,19478.0
2023-08-16 11:20:00,58.61,58.62,58.55,58.61,8899.0,54.5762,54.5855,54.5203,54.5762,8899.0
2023-08-16 11:25:00,58.62,58.64,58.58,58.62,11866.0,54.5855,54.6041,54.5482,54.5855,11866.0
2023-08-16 11:30:00,58.62,58.63,58.57,58.58,20923.0,54.5855,54.5948,54.5389,54.5482,20923.0
2023-08-16 11:35:00,58.58,58.6,58.53,58.57,22521.0,54.5482,54.5669,54.5017,54.5389,22521.0
2023-08-16 11:40:00,58.57,58.57,58.53,58.55,18616.0,54.5389,54.5389,54.5017,54.5203,18616.0
2023-08-16 11:45:00,58.56,58.56,58.5,58.54,11298.0,54.5296,54.5296,54.4737,54.511,11298.0
2023-08-16 11:50:00,58.53,58.56,58.49,58.54,14129.0,54.5017,54.5296,54.4644,54.511,14129.0
2023-08-16 11:55:00,58.53,58.56,58.47,58.55,20429.0,54.5017,54.5296,54.4458,54.5203,20429.0
2023-08-16 12:00:00,58.54,58.58,58.53,58.57,7833.0,54.511,54.5482,54.5017,54.5389,7833.0
2023-08-16 12:05:00,58.56,58.63,58.56,58.62,12150.0,54.5296,54.5948,54.5296,54.5855,12150.0
2023-08-16 12:10:00,58.62,58.67,58.59,58.65,12088.0,54.5855,54.632,54.5576,54.6134,12088.0
2023-08-16 12:15:00,58.65,58.7,58.64,58.69,9451.0,54.6134,54.66,54.6041,54.6507,9451.0
2023-08-16 12:20:00,58.69,58.69,58.63,58.65,10881.0,54.6507,54.6507,54.5948,54.6134,10881.0
2023-08-16 12:25:00,58.65,58.66,58.6,58.65,15756.0,54.6134,54.6227,54.5669,54.6134,15756.0
2023-08-16 12:30:00,58.64,58.65,58.62,58.63,12773.0,54.6041,54.6134,54.5855,54.5948,12773.0
2023-08-16 12:35:00,58.64,58.66,58.59,58.61,10054.0,54.6041,54.6227,54.5576,54.5762,10054.0
2023-08-16 12:40:00,58.61,58.62,58.49,58.5,22308.0,54.5762,54.5855,54.4644,54.4737,22308.0
2023-08-16 12:45:00,58.51,58.53,58.43,58.43,27953.0,54.4831,54.5017,54.4086,54.4086,27953.0
2023-08-16 12:50:00,58.43,58.54,58.43,58.52,70337.0,54.4086,54.511,54.4086,54.4924,70337.0
2023-08-16 12:55:00,58.53,58.54,58.47,58.48,56970.0,54.5017,54.511,54.4458,54.4551,56970.0
2023-08-16 13:00:00,58.47,58.47,58.39,58.4,27800.0,54.4458,54.4458,54.3713,54.3806,27800.0
2023-08-16 13:05:00,58.39,58.42,58.38,58.4,28995.0,54.3713,54.3993,54.362,54.3806,28995.0
2023-08-16 13:10:00,58.39,58.4,58.25,58.28,47940.0,54.3713,54.3806,54.241,54.2689,47940.0
2023-08-16 13:15:00,58.29,58.32,58.25,58.28,39773.0,54.2782,54.3061,54.241,54.2689,39773.0
2023-08-16 13:20:00,58.29,58.35,58.28,58.3,26247.0,54.2782,54.3341,54.2689,54.2875,26247.0
2023-08-16 13:25:00,58.3,58.35,58.26,58.35,21883.0,54.2875,54.3341,54.2503,54.3341,21883.0
2023-08-16 13:30:00,58.35,58.4,58.35,58.39,52255.0,54.3341,54.3806,54.3341,54.3713,52255.0
2023-08-16 13:35:00,58.4,58.48,58.4,58.46,31773.0,54.3806,54.4551,54.3806,54.4365,31773.0
2023-08-16 13:40:00,58.46,58.49,58.43,58.49,16097.0,54.4365,54.4644,54.4086,54.4644,16097.0
2023-08-16 13:45:00,58.48,58.56,58.47,58.51,7922.0,54.4551,54.5296,54.4458,54.4831,7922.0
2023-08-16 13:50:00,58.51,58.57,58.51,58.55,8886.0,54.4831,54.5389,54.4831,54.5203,8886.0
2023-08-16 13:55:00,58.56,58.58,58.53,58.55,13278.0,54.5296,54.5482,54.5017,54.5203,13278.0
2023-08-16 14:00:00,58.54,58.54,58.44,58.46,20401.0,54.511,54.511,54.4179,54.4365,20401.0
2023-08-16 14:05:00,58.45,58.48,58.4,58.45,9639.0,54.4272,54.4551,54.3806,54.4272,9639.0
2023-08-16 14:10:00,58.44,58.44,58.37,58.38,26604.0,54.4179,54.4179,54.3527,54.362,26604.0
2023-08-16 14:15:00,58.38,58.5,58.38,58.48,10964.0,54.362,54.4737,54.362,54.4551,10964.0
2023-08-16 14:20:00,58.5,58.53,58.48,58.52,14103.0,54.4737,54.5017,54.4551,54.4924,14103.0
2023-08-16 14:25:00,58.52,58.57,58.49,58.56,11840.0,54.4924,54.5389,54.4644,54.5296,11840.0
2023-08-16 14:30:00,58.55,58.62,58.55,58.62,9416.0,54.5203,54.5855,54.5203,54.5855,9416.0
2023-08-16 14:35:00,58.6,58.62,58.56,58.61,13693.0,54.5669,54.5855,54.5296,54.5762,13693.0
2023-08-16 14:40:00,58.6,58.62,58.55,58.58,17787.0,54.5669,54.5855,54.5203,54.5482,17787.0
2023-08-16 14:45:00,58.58,58.61,58.57,58.58,21433.0,54.5482,54.5762,54.5389,54.5482,21433.0
2023-08-16 14:50:00,58.58,58.63,58.55,58.63,30288.0,54.5482,54.5948,54.5203,54.5948,30288.0
2023-08-16 14:55:00,58.63,58.64,58.58,58.6,19763.0,54.5948,54.6041,54.5482,54.5669,19763.0
2023-08-16 15:00:00,58.59,58.61,58.57,58.6,18712.0,54.5576,54.5762,54.5389,54.5669,18712.0
2023-08-16 15:05:00,58.59,58.61,58.57,58.59,24893.0,54.5576,54.5762,54.5389,54.5576,24893.0
2023-08-16 15:10:00,58.59,58.6,58.47,58.53,28070.0,54.5576,54.5669,54.4458,54.5017,28070.0
2023-08-16 15:15:00,58.53,58.53,58.47,58.51,59652.0,54.5017,54.5017,54.4458,54.4831,59652.0
2023-08-16 15:20:00,58.51,58.53,58.44,58.45,33072.0,54.4831,54.5017,54.4179,54.4272,33072.0
2023-08-16 15:25:00,58.45,58.47,58.41,58.46,14714.0,54.4272,54.4458,54.3899,54.4365,14714.0
2023-08-16 15:30:00,58.47,58.49,58.41,58.46,21724.0,54.4458,54.4644,54.3899,54.4365,21724.0
2023-08-16 15:35:00,58.46,58.51,58.43,58.44,27447.0,54.4365,54.4831,54.4086,54.4179,27447.0
2023-08-16 15:40:00,58.44,58.46,58.37,58.45,38264.0,54.4179,54.4365,54.3527,54.4272,38264.0
2023-08-16 15:45:00,58.44,58.47,58.4,58.45,31989.0,54.4179,54.4458,54.3806,54.4272,31989.0
2023-08-16 15:50:00,58.44,58.49,58.4,58.45,71838.0,54.4179,54.4644,54.3806,54.4272,71838.0
2023-08-16 15:55:00,58.45,58.52,58.41,58.41,126076.0,54.4272,54.4924,54.3899,54.3899,126076.0
2023-08-17 09:30:00,58.52,58.6,58.37,58.45,77056.0,54.4924,54.5669,54.3527,54.4272,77056.0
2023-08-17 09:35:00,58.45,58.62,58.45,58.62,13312.0,54.4272,54.5855,54.4272,54.5855,13312.0
2023-08-17 09:40:00,58.6,58.62,58.4,58.48,45903.0,54.5669,54.5855,54.3806,54.4551,45903.0
2023-08-17 09:45:00,58.48,58.56,58.42,58.43,40025.0,54.4551,54.5296,54.3993,54.4086,40025.0
2023-08-17 09:50:00,58.45,58.59,58.45,58.58,24458.0,54.4272,54.5576,54.4272,54.5482,24458.0
2023-08-17 09:55:00,58.57,58.63,58.51,58.58,51866.0,54.5389,54.5948,54.4831,54.5482,51866.0
2023-08-17 10:00:00,58.57,58.64,58.53,58.54,19614.0,54.5389,54.6041,54.5017,54.511,19614.0
2023-08-17 10:05:00,58.54,58.59,58.47,58.59,46739.0,54.511,54.5576,54.4458,54.5576,46739.0
2023-08-17 10:10:00,58.58,58.66,58.53,58.55,86428.0,54.5482,54.6227,54.5017,54.5203,86428.0
2023-08-17 10:15:00,58.55,58.72,58.55,58.68,40785.0,54.5203,54.6786,54.5203,54.6414,40785.0
2023-08-17 10:20:00,58.68,58.77,58.63,58.76,32859.0,54.6414,54.7252,54.5948,54.7159,32859.0
2023-08-17 10:25:00,58.76,58.81,58.64,58.66,37044.0,54.7159,54.7624,54.6041,54.6227,37044.0
2023-08-17 10:30:00,58.65,58.73,58.61,58.69,29002.0,54.6134,54.6879,54.5762,54.6507,29002.0
2023-08-17 10:35:00,58.66,58.76,58.65,58.71,30399.0,54.6227,54.7159,54.6134,54.6693,30399.0
2023-08-17 10:40:00,58.71,58.84,58.69,58.83,87388.0,54.6693,54.7903,54.6507,54.781,87388.0
2023-08-17 10:45:00,58.82,58.89,58.8,58.84,28613.0,54.7717,54.8369,54.7531,54.7903,28613.0
2023-08-17 10:50:00,58.83,58.84,58.68,58.69,17115.0,54.781,54.7903,54.6414,54.6507,17115.0
2023-08-17 10:55:00,58.69,58.73,58.66,58.67,19738.0,54.6507,54.6879,54.6227,54.632,19738.0
2023-08-17 11:00:00,58.68,58.7,58.62,58.63,13678.0,54.6414,54.66,54.5855,54.5948,13678.0
2023-08-17 11:05:00,58.62,58.68,58.53,58.54,23490.0,54.5855,54.6414,54.5017,54.511,23490.0
2023-08-17 11:10:00,58.54,58.57,58.46,58.51,40288.0,54.511,54.5389,54.4365,54.4831,40288.0
2023-08-17 11:15:00,58.5,58.55,58.45,58.47,26888.0,54.4737,54.5203,54.4272,54.4458,26888.0
2023-08-17 11:20:00,58.46,58.49,58.41,58.42,18038.0,54.4365,54.4644,54.3899,54.3993,18038.0
2023-08-17 11:25:00,58.41,58.44,58.38,58.38,11780.0,54.3899,54.4179,54.362,54.362,11780.0
2023-08-17 11:30:00,58.39,58.43,58.38,58.41,16547.0,54.3713,54.4086,54.362,54.3899,16547.0
2023-08-17 11:35:00,58.41,58.44,58.38,58.41,38706.0,54.3899,54.4179,54.362,54.3899,38706.0
2023-08-17 11:40:00,58.41,58.43,58.39,58.42,14335.0,54.3899,54.4086,54.3713,54.3993,14335.0
2023-08-17 11:45:00,58.42,58.49,58.41,58.44,19101.0,54.3993,54.4644,54.3899,54.4179,19101.0
2023-08-17 11:50:00,58.45,58.47,58.41,58.41,20511.0,54.4272,54.4458,54.3899,54.3899,20511.0
2023-08-17 11:55:00,58.4,58.47,58.4,58.46,32602.0,54.3806,54.4458,54.3806,54.4365,32602.0
2023-08-17 12:00:00,58.47,58.55,58.44,58.45,45371.0,54.4458,54.5203,54.4179,54.4272,45371.0
2023-08-17 12:05:00,58.45,58.57,58.44,58.53,20535.0,54.4272,54.5389,54.4179,54.5017,20535.0
2023-08-17 12:10:00,58.52,58.54,58.46,58.47,13194.0,54.4924,54.511,54.4365,54.4458,13194.0
2023-08-17 12:15:00,58.47,58.58,58.46,58.57,54570.0,54.4458,54.5482,54.4365,54.5389,54570.0
2023-08-17 12:20:00,58.57,58.63,58.56,58.62,18885.0,54.5389,54.5948,54.5296,54.5855,18885.0
2023-08-17 12:25:00,58.62,58.68,58.55,58.58,13199.0,54.5855,54.6414,54.5203,54.5482,13199.0
2023-08-17 12:30:00,58.57,58.57,58.54,58.55,13826.0,54.5389,54.5389,54.511,54.5203,13826.0
2023-08-17 12:35:00,58.56,58.57,58.46,58.51,38069.0,54.5296,54.5389,54.4365,54.4831,38069.0
2023-08-17 12:40:00,58.52,58.55,58.48,58.49,28697.0,54.4924,54.5203,54.4551,54.4644,28697.0
2023-08-17 12:45:00,58.5,58.5,58.4,58.42,24476.0,54.4737,54.4737,54.3806,54.3993,24476.0
2023-08-17 12:50:00,58.42,58.5,58.41,58.41,19720.0,54.3993,54.4737,54.3899,54.3899,19720.0
2023-08-17 12:55:00,58.42,58.48,58.4,58.45,24341.0,54.3993,54.4551,54.3806,54.4272,24341.0
2023-08-17 13:00:00,58.45,58.45,58.4,58.44,20044.0,54.4272,54.4272,54.3806,54.4179,20044.0
2023-08-17 13:05:00,58.43,58.45,58.4,58.43,69960.0,54.4086,54.4272,54.3806,54.4086,69960.0
2023-08-17 13:10:00,58.43,58.46,58.38,58.41,86968.0,54.4086,54.4365,54.362,54.3899,86968.0
2023-08-17 13:15:00,58.41,58.46,58.4,58.41,38031.0,54.3899,54.4365,54.3806,54.3899,38031.0
2023-08-17 13:20:00,58.41,58.45,58.38,58.39,44202.0,54.3899,54.4272,54.362,54.3713,44202.0
2023-08-17 13:25:00,58.39,58.42,58.34,58.42,73265.0,54.3713,54.3993,54.3248,54.3993,73265.0
2023-08-17 13:30:00,58.42,58.42,58.38,58.42,74458.0,54.3993,54.3993,54.362,54.3993,74458.0
2023-08-17 13:35:00,58.41,58.42,58.37,58.37,23552.0,54.3899,54.3993,54.3527,54.3527,23552.0
2023-08-17 13:40:00,58.37,58.39,58.2,58.22,26678.0,54.3527,54.3713,54.1944,54.213,26678.0
2023-08-17 13:45:00,58.21,58.24,58.18,58.2,27628.0,54.2037,54.2316,54.1758,54.1944,27628.0
2023-08-17 13:50:00,58.21,58.24,58.19,58.2,23962.0,54.2037,54.2316,54.1851,54.1944,23962.0
2023-08-17 13:55:00,58.2,58.23,58.18,58.19,49083.0,54.1944,54.2223,54.1758,54.1851,49083.0
2023-08-17 14:00:00,58.19,58.22,58.18,58.2,32407.0,54.1851,54.213,54.1758,54.1944,32407.0
2023-08-17 14:05:00,58.2,58.25,58.19,58.22,24759.0,54.1944,54.241,54.1851,54.213,24759.0
2023-08-17 14:10:00,58.22,58.23,58.19,58.2,38465.0,54.213,54.2223,54.1851,54.1944,38465.0
2023-08-17 14:15:00,58.2,58.21,58.07,58.13,58994.0,54.1944,54.2037,54.0733,54.1292,58994.0
2023-08-17 14:20:00,58.12,58.21,58.11,58.18,50991.0,54.1199,54.2037,54.1106,54.1758,50991.0
2023-08-17 14:25:00,58.18,58.22,58.17,58.19,30063.0,54.1758,54.213,54.1665,54.1851,30063.0
2023-08-17 14:30:00,58.19,58.24,58.18,58.2,19776.0,54.1851,54.2316,54.1758,54.1944,19776.0
2023-08-17 14:35:00,58.19,58.23,58.17,58.21,17846.0,54.1851,54.2223,54.1665,54.2037,17846.0
2023-08-17 14:40:00,58.21,58.22,58.17,58.19,28214.0,54.2037,54.213,54.1665,54.1851,28214.0
2023-08-17 14:45:00,58.19,58.22,58.17,58.18,30446.0,54.1851,54.213,54.1665,54.1758,30446.0
2023-08-17 14:50:00,58.18,58.19,58.13,58.15,94731.0,54.1758,54.1851,54.1292,54.1478,94731.0
2023-08-17 14:55:00,58.15,58.16,58.06,58.08,34543.0,54.1478,54.1571,54.064,54.0827,34543.0
2023-08-17 15:00:00,58.07,58.16,58.05,58.12,26463.0,54.0733,54.1571,54.0547,54.1199,26463.0
2023-08-17 15:05:00,58.12,58.16,58.11,58.14,29609.0,54.1199,54.1571,54.1106,54.1385,29609.0
2023-08-17 15:10:00,58.14,58.15,58.08,58.12,50652.0,54.1385,54.1478,54.0827,54.1199,50652.0
2023-08-17 15:15:00,58.12,58.17,58.11,58.17,55865.0,54.1199,54.1665,54.1106,54.1665,55865.0
2023-08-17 15:20:00,58.17,58.19,58.11,58.16,32666.0,54.1665,54.1851,54.1106,54.1571,32666.0
2023-08-17 15:25:00,58.16,58.22,58.16,58.19,33241.0,54.1571,54.213,54.1571,54.1851,33241.0
2023-08-17 15:30:00,58.2,58.27,58.19,58.23,38060.0,54.1944,54.2596,54.1851,54.2223,38060.0
2023-08-17 15:35:00,58.23,58.31,58.21,58.25,28363.0,54.2223,54.2968,54.2037,54.241,28363.0
2023-08-17 15:40:00,58.25,58.28,58.21,58.22,44804.0,54.241,54.2689,54.2037,54.213,44804.0
2023-08-17 15:45:00,58.23,58.29,58.19,58.26,58766.0,54.2223,54.2782,54.1851,54.2503,58766.0
2023-08-17 15:50:00,58.26,58.35,58.24,58.25,126316.0,54.2503,54.3341,54.2316,54.241,126316.0
2023-08-17 15:55:00,58.24,58.25,58.15,58.17,228762.0,54.2316,54.241,54.1478,54.1665,228762.0
2023-08-18 09:30:00,58.3,58.38,58.08,58.31,110415.0,54.2875,54.362,54.0827,54.2968,110415.0
2023-08-18 09:35:00,58.37,58.37,58.1,58.15,28362.0,54.3527,54.3527,54.1013,54.1478,28362.0
2023-08-18 09:40:00,58.18,58.37,58.14,58.34,25051.0,54.1758,54.3527,54.1385,54.3248,25051.0
2023-08-18 09:45:00,58.35,58.39,58.25,58.28,27545.0,54.3341,54.3713,54.241,54.2689,27545.0
2023-08-18 09:50:00,58.29,58.39,58.26,58.38,31952.0,54.2782,54.3713,54.2503,54.362,31952.0
2023-08-18 09:55:00,58.39,58.44,58.35,58.4,19463.0,54.3713,54.4179,54.3341,54.3806,19463.0
2023-08-18 10:00:00,58.41,58.54,58.36,58.53,23698.0,54.3899,54.511,54.3434,54.5017,23698.0
2023-08-18 10:05:00,58.54,58.54,58.41,58.5,27129.0,54.511,54.511,54.3899,54.4737,27129.0
2023-08-18 10:10:00,58.46,58.46,58.33,58.33,23778.0,54.4365,54.4365,54.3154,54.3154,23778.0
2023-08-18 10:15:00,58.33,58.47,58.31,58.45,22233.0,54.3154,54.4458,54.2968,54.4272,22233.0
2023-08-18 10:20:00,58.46,58.49,58.35,58.42,11087.0,54.4365,54.4644,54.3341,54.3993,11087.0
2023-08-18 10:25:00,58.42,58.44,58.34,58.44,9916.0,54.3993,54.4179,54.3248,54.4179,9916.0
2023-08-18 10:30:00,58.44,58.49,58.37,58.38,50133.0,54.4179,54.4644,54.3527,54.362,50133.0
2023-08-18 10:35:00,58.37,58.47,58.32,58.4,16971.0,54.3527,54.4458,54.3061,54.3806,16971.0
2023-08-18 10:40:00,58.39,58.58,58.36,58.57,17705.0,54.3713,54.5482,54.3434,54.5389,17705.0
2023-08-18 10:45:00,58.58,58.59,58.48,58.55,11964.0,54.5482,54.5576,54.4551,54.5203,11964.0
2023-08-18 10:50:00,58.55,58.66,58.52,58.61,13103.0,54.5203,54.6227,54.4924,54.5762,13103.0
2023-08-18 10:55:00,58.62,58.62,58.5,58.58,14763.0,54.5855,54.5855,54.4737,54.5482,14763.0
2023-08-18 11:00:00,58.58,58.6,58.49,58.51,15558.0,54.5482,54.5669,54.4644,54.4831,15558.0
2023-08-18 11:05:00,58.5,58.56,58.48,58.53,17301.0,54.4737,54.5296,54.4551,54.5017,17301.0
2023-08-18 11:10:00,58.54,58.56,58.46,58.49,21550.0,54.511,54.5296,54.4365,54.4644,21550.0
2023-08-18 11:15:00,58.49,58.49,58.36,58.37,39029.0,54.4644,54.4644,54.3434,54.3527,39029.0
2023-08-18 11:20:00,58.36,58.42,58.34,58.36,24498.0,54.3434,54.3993,54.3248,54.3434,24498.0
2023-08-18 11:25:00,58.35,58.41,58.33,58.38,21447.0,54.3341,54.3899,54.3154,54.362,21447.0
2023-08-18 11:30:00,58.38,58.43,58.32,58.4,27470.0,54.362,54.4086,54.3061,54.3806,27470.0
2023-08-18 11:35:00,58.39,58.4,58.32,58.36,18002.0,54.3713,54.3806,54.3061,54.3434,18002.0
2023-08-18 11:40:00,58.36,58.49,58.34,58.48,17423.0,54.3434,54.4644,54.3248,54.4551,17423.0
2023-08-18 11:45:00,58.49,58.55,58.48,58.54,42976.0,54.4644,54.5203,54.4551,54.511,42976.0
2023-08-18 11:50:00,58.55,58.56,58.42,58.44,20415.0,54.5203,54.5296,54.3993,54.4179,20415.0
2023-08-18 11:55:00,58.45,58.45,58.32,58.36,16565.0,54.4272,54.4272,54.3061,54.3434,16565.0
2023-08-18 12:00:00,58.36,58.43,58.36,58.42,25374.0,54.3434,54.4086,54.3434,54.3993,25374.0
2023-08-18 12:05:00,58.4,58.43,58.37,58.41,18648.0,54.3806,54.4086,54.3527,54.3899,18648.0
2023-08-18 12:10:00,58.41,58.45,58.38,58.4,31014.0,54.3899,54.4272,54.362,54.3806,31014.0
2023-08-18 12:15:00,58.39,58.42,58.36,58.4,12848.0,54.3713,54.3993,54.3434,54.3806,12848.0
2023-08-18 12:20:00,58.4,58.45,58.4,58.44,23460.0,54.3806,54.4272,54.3806,54.4179,23460.0
2023-08-18 12:25:00,58.44,58.44,58.34,58.34,7686.0,54.4179,54.4179,54.3248,54.3248,7686.0
2023-08-18 12:30:00,58.34,58.42,58.33,58.42,34012.0,54.3248,54.3993,54.3154,54.3993,34012.0
2023-08-18 12:35:00,58.42,58.42,58.35,58.36,7945.0,54.3993,54.3993,54.3341,54.3434,7945.0
2023-08-18 12:40:00,58.35,58.37,58.31,58.31,11414.0,54.3341,54.3527,54.2968,54.2968,11414.0
2023-08-18 12:45:00,58.3,58.32,58.28,58.3,9645.0,54.2875,54.3061,54.2689,54.2875,9645.0
2023-08-18 12:50:00,58.29,58.32,58.26,58.28,18032.0,54.2782,54.3061,54.2503,54.2689,18032.0
2023-08-18 12:55:00,58.27,58.28,58.23,58.26,16926.0,54.2596,54.2689,54.2223,54.2503,16926.0
2023-08-18 13:00:00,58.26,58.26,58.22,58.25,19605.0,54.2503,54.2503,54.213,54.241,19605.0
2023-08-18 13:05:00,58.24,58.25,58.16,58.2,19528.0,54.2316,54.241,54.1571,54.1944,19528.0
2023-08-18 13:10:00,58.2,58.21,58.14,58.16,12210.0,54.1944,54.2037,54.1385,54.1571,12210.0
2023-08-18 13:15:00,58.14,58.19,58.13,58.16,13330.0,54.1385,54.1851,54.1292,54.1571,13330.0
2023-08-18 13:20:00,58.15,58.2,58.14,58.14,38706.0,54.1478,54.1944,54.1385,54.1385,38706.0
2023-08-18 13:25:00,58.15,58.18,58.11,58.14,28450.0,54.1478,54.1758,54.1106,54.1385,28450.0
2023-08-18 13:30:00,58.14,58.21,58.14,58.18,41887.0,54.1385,54.2037,54.1385,54.1758,41887.0
2023-08-18 13:35:00,58.18,58.26,58.17,58.24,11559.0,54.1758,54.2503,54.1665,54.2316,11559.0
2023-08-18 13:40:00,58.23,58.25,58.19,58.21,17726.0,54.2223,54.241,54.1851,54.2037,17726.0
2023-08-18 13:45:00,58.21,58.29,58.21,58.28,10638.0,54.2037,54.2782,54.2037,54.2689,10638.0
2023-08-18 13:50:00,58.27,58.32,58.25,58.29,21509.0,54.2596,54.3061,54.241,54.2782,21509.0
2023-08-18 13:55:00,58.29,58.29,58.24,58.27,15394.0,54.2782,54.2782,54.2316,54.2596,15394.0
2023-08-18 14:00:00,58.27,58.31,58.26,58.3,18040.0,54.2596,54.2968,54.2503,54.2875,18040.0
2023-08-18 14:05:00,58.29,58.3,58.25,58.26,10791.0,54.2782,54.2875,54.241,54.2503,10791.0
2023-08-18 14:10:00,58.25,58.26,58.19,58.26,13964.0,54.241,54.2503,54.1851,54.2503,13964.0
2023-08-18 14:15:00,58.26,58.3,58.26,58.28,8920.0,54.2503,54.2875,54.2503,54.2689,8920.0
2023-08-18 14:20:00,58.28,58.32,58.26,58.3,37987.0,54.2689,54.3061,54.2503,54.2875,37987.0
2023-08-18 14:25:00,58.3,58.32,58.23,58.25,15632.0,54.2875,54.3061,54.2223,54.241,15632.0
2023-08-18 14:30:00,58.26,58.29,58.26,58.27,20740.0,54.2503,54.2782,54.2503,54.2596,20740.0
2023-08-18 14:35:00,58.27,58.33,58.26,58.27,14940.0,54.2596,54.3154,54.2503,54.2596,14940.0
2023-08-18 14:40:00,58.26,58.3,58.24,58.25,27175.0,54.2503,54.2875,54.2316,54.241,27175.0
2023-08-18 14:45:00,58.25,58.28,58.22,58.26,16906.0,54.241,54.2689,54.213,54.2503,16906.0
2023-08-18 14:50:00,58.26,58.27,58.23,58.25,16857.0,54.2503,54.2596,54.2223,54.241,16857.0
2023-08-18 14:55:00,58.25,58.27,58.21,58.25,23687.0,54.241,54.2596,54.2037,54.241,23687.0
2023-08-18 15:00:00,58.25,58.26,58.21,58.23,15625.0,54.241,54.2503,54.2037,54.2223,15625.0
2023-08-18 15:05:00,58.24,58.34,58.24,58.3,25728.0,54.2316,54.3248,54.2316,54.2875,25728.0
2023-08-18 15:10:00,58.3,58.31,58.2,58.25,34922.0,54.2875,54.2968,54.1944,54.241,34922.0
2023-08-18 15:15:00,58.24,58.26,58.19,58.2,33082.0,54.2316,54.2503,54.1851,54.1944,33082.0
2023-08-18 15:20:00,58.18,58.22,58.15,58.16,17348.0,54.1758,54.213,54.1478,54.1571,17348.0
2023-08-18 15:25:00,58.17,58.22,58.15,58.21,17757.0,54.1665,54.213,54.1478,54.2037,17757.0
2023-08-18 15:30:00,58.21,58.25,58.19,58.24,28350.0,54.2037,54.241,54.1851,54.2316,28350.0
2023-08-18 15:35:00,58.25,58.25,58.18,58.24,24939.0,54.241,54.241,54.1758,54.2316,24939.0
2023-08-18 15:40:00,58.23,58.35,58.23,58.35,22734.0,54.2223,54.3341,54.2223,54.3341,22734.0
2023-08-18 15:45:00,58.35,58.43,58.35,58.39,49711.0,54.3341,54.4086,54.3341,54.3713,49711.0
2023-08-18 15:50:00,58.4,58.44,58.23,58.25,98335.0,54.3806,54.4179,54.2223,54.241,98335.0
2023-08-18 15:55:00,58.25,58.27,58.17,58.2,265485.0,54.241,54.2596,54.1665,54.1944,265485.0
2023-08-21 09:30:00,58.15,58.35,57.98,58.34,46113.0,54.1478,54.3341,53.9895,54.3248,46113.0
2023-08-21 09:35:00,58.32,58.33,58.04,58.04,22523.0,54.3061,54.3154,54.0454,54.0454,22523.0
2023-08-21 09:40:00,58.05,58.05,57.79,57.82,28762.0,54.0547,54.0547,53.8126,53.8405,28762.0
2023-08-21 09:45:00,57.83,57.87,57.72,57.74,29177.0,53.8499,53.8871,53.7474,53.7661,29177.0
2023-08-21 09:50:00,57.76,57.82,57.69,57.78,29548.0,53.7847,53.8405,53.7195,53.8033,29548.0
2023-08-21 09:55:00,57.77,57.79,57.67,57.67,19731.0,53.794,53.8126,53.7009,53.7009,19731.0
2023-08-21 10:00:00,57.66,57.73,57.63,57.67,12726.0,53.6916,53.7567,53.6636,53.7009,12726.0
2023-08-21 10:05:00,57.65,57.67,57.48,57.48,14455.0,53.6822,53.7009,53.5239,53.5239,14455.0
2023-08-21 10:10:00,57.48,57.5,57.38,57.44,34623.0,53.5239,53.5426,53.4308,53.4867,34623.0
2023-08-21 10:15:00,57.42,57.42,57.29,57.35,21416.0,53.4681,53.4681,53.347,53.4029,21416.0
2023-08-21 10:20:00,57.36,57.39,57.25,57.26,58796.0,53.4122,53.4401,53.3098,53.3191,58796.0
2023-08-21 10:25:00,57.26,57.32,57.23,57.29,21739.0,53.3191,53.375,53.2912,53.347,21739.0
2023-08-21 10:30:00,57.28,57.37,57.27,57.37,24911.0,53.3377,53.4215,53.3284,53.4215,24911.0
2023-08-21 10:35:00,57.37,57.4,57.32,57.37,13167.0,53.4215,53.4495,53.375,53.4215,13167.0
2023-08-21 10:40:00,57.36,57.37,57.31,57.32,14261.0,53.4122,53.4215,53.3656,53.375,14261.0
2023-08-21 10:45:00,57.31,57.37,57.31,57.33,29712.0,53.3656,53.4215,53.3656,53.3843,29712.0
2023-08-21 10:50:00,57.33,57.42,57.33,57.37,17831.0,53.3843,53.4681,53.3843,53.4215,17831.0
2023-08-21 10:55:00,57.39,57.44,57.38,57.41,14742.0,53.4401,53.4867,53.4308,53.4588,14742.0
2023-08-21 11:00:00,57.41,57.45,57.37,57.41,15317.0,53.4588,53.496,53.4215,53.4588,15317.0
2023-08-21 11:05:00,57.42,57.47,57.4,57.43,11891.0,53.4681,53.5146,53.4495,53.4774,11891.0
2023-08-21 11:10:00,57.44,57.56,57.39,57.48,47913.0,53.4867,53.5984,53.4401,53.5239,47913.0
2023-08-21 11:15:00,57.48,57.56,57.44,57.55,15719.0,53.5239,53.5984,53.4867,53.5891,15719.0
2023-08-21 11:20:00,57.56,57.56,57.45,57.49,18082.0,53.5984,53.5984,53.496,53.5333,18082.0
2023-08-21 11:25:00,57.5,57.51,57.36,57.41,31222.0,53.5426,53.5519,53.4122,53.4588,31222.0
2023-08-21 11:30:00,57.41,57.47,57.4,57.43,13181.0,53.4588,53.5146,53.4495,53.4774,13181.0
2023-08-21 11:35:00,57.41,57.46,57.38,57.39,15064.0,53.4588,53.5053,53.4308,53.4401,15064.0
2023-08-21 11:40:00,57.39,57.4,57.33,57.38,14180.0,53.4401,53.4495,53.3843,53.4308,14180.0
2023-08-21 11:45:00,57.38,57.43,57.34,57.4,13124.0,53.4308,53.4774,53.3936,53.4495,13124.0
2023-08-21 11:50:00,57.38,57.43,57.36,57.39,7510.0,53.4308,53.4774,53.4122,53.4401,7510.0
2023-08-21 11:55:00,57.38,57.42,57.37,57.4,7744.0,53.4308,53.4681,53.4215,53.4495,7744.0
2023-08-21 12:00:00,57.41,57.53,57.4,57.53,25487.0,53.4588,53.5705,53.4495,53.5705,25487.0
2023-08-21 12:05:00,57.52,57.52,57.43,57.48,13250.0,53.5612,53.5612,53.4774,53.5239,13250.0
2023-08-21 12:10:00,57.48,57.57,57.47,57.57,57679.0,53.5239,53.6078,53.5146,53.6078,57679.0
2023-08-21 12:15:00,57.57,57.61,57.55,57.55,16836.0,53.6078,53.645,53.5891,53.5891,16836.0
2023-08-21 12:20:00,57.55,57.61,57.53,57.61,26235.0,53.5891,53.645,53.5705,53.645,26235.0
2023-08-21 12:25:00,57.62,57.62,57.57,57.6,20833.0,53.6543,53.6543,53.6078,53.6357,20833.0
2023-08-21 12:30:00,57.6,57.64,57.56,57.58,20799.0,53.6357,53.6729,53.5984,53.6171,20799.0
2023-08-21 12:35:00,57.57,57.58,57.51,57.54,28395.0,53.6078,53.6171,53.5519,53.5798,28395.0
2023-08-21 12:40:00,57.54,57.6,57.54,57.55,12944.0,53.5798,53.6357,53.5798,53.5891,12944.0
2023-08-21 12:45:00,57.55,57.63,57.53,57.6,17189.0,53.5891,53.6636,53.5705,53.6357,17189.0
2023-08-21 12:50:00,57.6,57.62,57.49,57.49,35221.0,53.6357,53.6543,53.5333,53.5333,35221.0
2023-08-21 12:55:00,57.5,57.51,57.45,57.5,11801.0,53.5426,53.5519,53.496,53.5426,11801.0
2023-08-21 13:00:00,57.48,57.54,57.48,57.53,6415.0,53.5239,53.5798,53.5239,53.5705,6415.0
2023-08-21 13:05:00,57.53,57.6,57.51,57.57,10160.0,53.5705,53.6357,53.5519,53.6078,10160.0
2023-08-21 13:10:00,57.56,57.58,57.53,57.55,9950.0,53.5984,53.6171,53.5705,53.5891,9950.0
2023-08-21 13:15:00,57.57,57.58,57.51,57.54,20354.0,53.6078,53.6171,53.5519,53.5798,20354.0
2023-08-21 13:20:00,57.54,57.62,57.53,57.56,21155.0,53.5798,53.6543,53.5705,53.5984,21155.0
2023-08-21 13:25:00,57.56,57.62,57.56,57.61,25292.0,53.5984,53.6543,53.5984,53.645,25292.0
2023-08-21 13:30:00,57.61,57.63,57.58,57.63,55677.0,53.645,53.6636,53.6171,53.6636,55677.0
2023-08-21 13:35:00,57.64,57.68,57.63,57.64,10890.0,53.6729,53.7102,53.6636,53.6729,10890.0
2023-08-21 13:40:00,57.64,57.7,57.63,57.68,16597.0,53.6729,53.7288,53.6636,53.7102,16597.0
2023-08-21 13:45:00,57.68,57.69,57.63,57.65,11761.0,53.7102,53.7195,53.6636,53.6822,11761.0
2023-08-21 13:50:00,57.65,57.7,57.63,57.67,9450.0,53.6822,53.7288,53.6636,53.7009,9450.0
2023-08-21 13:55:00,57.69,57.69,57.61,57.64,9953.0,53.7195,53.7195,53.645,53.6729,9953.0
2023-08-21 14:00:00,57.65,57.66,57.59,57.63,34814.0,53.6822,53.6916,53.6264,53.6636,34814.0
2023-08-21 14:05:00,57.63,57.66,57.62,57.64,22061.0,53.6636,53.6916,53.6543,53.6729,22061.0
2023-08-21 14:10:00,57.65,57.71,57.65,57.71,11187.0,53.6822,53.7381,53.6822,53.7381,11187.0
2023-08-21 14:15:00,57.72,57.76,57.69,57.75,15017.0,53.7474,53.7847,53.7195,53.7754,15017.0
2023-08-21 14:20:00,57.75,57.77,57.74,57.75,12380.0,53.7754,53.794,53.7661,53.7754,12380.0
2023-08-21 14:25:00,57.75,57.75,57.67,57.7,41445.0,53.7754,53.7754,53.7009,53.7288,41445.0
2023-08-21 14:30:00,57.71,57.77,57.7,57.72,25881.0,53.7381,53.794,53.7288,53.7474,25881.0
2023-08-21 14:35:00,57.72,57.82,57.71,57.77,26740.0,53.7474,53.8405,53.7381,53.794,26740.0
2023-08-21 14:40:00,57.78,57.83,57.76,57.8,21428.0,53.8033,53.8499,53.7847,53.8219,21428.0
2023-08-21 14:45:00,57.81,57.88,57.8,57.87,16171.0,53.8312,53.8964,53.8219,53.8871,16171.0
2023-08-21 14:50:00,57.88,57.89,57.83,57.85,29150.0,53.8964,53.9057,53.8499,53.8685,29150.0
2023-08-21 14:55:00,57.85,57.89,57.85,57.89,15261.0,53.8685,53.9057,53.8685,53.9057,15261.0
2023-08-21 15:00:00,57.89,57.98,57.89,57.96,24946.0,53.9057,53.9895,53.9057,53.9709,24946.0
2023-08-21 15:05:00,57.96,57.97,57.9,57.91,13772.0,53.9709,53.9802,53.915,53.9244,13772.0
2023-08-21 15:10:00,57.9,57.92,57.87,57.91,20810.0,53.915,53.9337,53.8871,53.9244,20810.0
2023-08-21 15:15:00,57.91,57.97,57.9,57.9,23608.0,53.9244,53.9802,53.915,53.915,23608.0
2023-08-21 15:20:00,57.9,57.94,57.88,57.92,20120.0,53.915,53.9523,53.8964,53.9337,20120.0
2023-08-21 15:25:00,57.92,57.96,57.91,57.93,17787.0,53.9337,53.9709,53.9244,53.943,17787.0
2023-08-21 15:30:00,57.93,57.99,57.93,57.98,24815.0,53.943,53.9988,53.943,53.9895,24815.0
2023-08-21 15:35:00,57.99,58.0,57.93,57.95,20271.0,53.9988,54.0082,53.943,53.9616,20271.0
2023-08-21 15:40:00,57.95,58.06,57.95,58.05,27736.0,53.9616,54.064,53.9616,54.0547,27736.0
2023-08-21 15:45:00,58.06,58.07,58.02,58.03,29310.0,54.064,54.0733,54.0268,54.0361,29310.0
2023-08-21 15:50:00,58.02,58.05,57.98,58.0,85597.0,54.0268,54.0547,53.9895,54.0082,85597.0
2023-08-21 15:55:00,57.99,57.99,57.93,57.95,187131.0,53.9988,53.9988,53.943,53.9616,187131.0
2023-08-22 09:30:00,57.36,57.81,57.36,57.48,123733.0,53.4122,53.8312,53.4122,53.5239,123733.0
2023-08-22 09:35:00,57.49,57.67,57.4,57.45,38457.0,53.5333,53.7009,53.4495,53.496,38457.0
2023-08-22 09:40:00,57.46,57.48,57.23,57.35,63974.0,53.5053,53.5239,53.2912,53.4029,63974.0
2023-08-22 09:45:00,57.36,57.44,57.28,57.29,42760.0,53.4122,53.4867,53.3377,53.347,42760.0
2023-08-22 09:50:00,57.3,57.35,57.25,57.32,25077.0,53.3563,53.4029,53.3098,53.375,25077.0
2023-08-22 09:55:00,57.33,57.5,57.33,57.48,17207.0,53.3843,53.5426,53.3843,53.5239,17207.0
2023-08-22 10:00:00,57.47,57.55,57.4,57.49,27729.0,53.5146,53.5891,53.4495,53.5333,27729.0
2023-08-22 10:05:00,57.49,57.54,57.42,57.53,39683.0,53.5333,53.5798,53.4681,53.5705,39683.0
2023-08-22 10:10:00,57.53,57.61,57.5,57.55,30225.0,53.5705,53.645,53.5426,53.5891,30225.0
2023-08-22 10:15:00,57.55,57.61,57.5,57.58,28270.0,53.5891,53.645,53.5426,53.6171,28270.0
2023-08-22 10:20:00,57.58,57.63,57.53,57.59,23781.0,53.6171,53.6636,53.5705,53.6264,23781.0
2023-08-22 10:25:00,57.59,57.65,57.59,57.63,12636.0,53.6264,53.6822,53.6264,53.6636,12636.0
2023-08-22 10:30:00,57.63,57.66,57.58,57.61,21001.0,53.6636,53.6916,53.6171,53.645,21001.0
2023-08-22 10:35:00,57.62,57.63,57.5,57.58,30108.0,53.6543,53.6636,53.5426,53.6171,30108.0
2023-08-22 10:40:00,57.58,57.64,57.56,57.59,25914.0,53.6171,53.6729,53.5984,53.6264,25914.0
2023-08-22 10:45:00,57.6,57.63,57.53,57.57,10716.0,53.6357,53.6636,53.5705,53.6078,10716.0
2023-08-22 10:50:00,57.57,57.64,57.54,57.6,16358.0,53.6078,53.6729,53.5798,53.6357,16358.0
2023-08-22 10:55:00,57.6,57.61,57.52,57.55,52653.0,53.6357,53.645,53.5612,53.5891,52653.0
2023-08-22 11:00:00,57.55,57.57,57.51,57.55,16751.0,53.5891,53.6078,53.5519,53.5891,16751.0
2023-08-22 11:05:00,57.55,57.67,57.54,57.61,32958.0,53.5891,53.7009,53.5798,53.645,32958.0
2023-08-22 11:10:00,57.6,57.63,57.57,57.59,19177.0,53.6357,53.6636,53.6078,53.6264,19177.0
2023-08-22 11:15:00,57.59,57.6,57.5,57.54,30655.0,53.6264,53.6357,53.5426,53.5798,30655.0
2023-08-22 11:20:00,57.54,57.61,57.48,57.6,100815.0,53.5798,53.645,53.5239,53.6357,100815.0
2023-08-22 11:25:00,57.6,57.69,57.6,57.61,23527.0,53.6357,53.7195,53.6357,53.645,23527.0
2023-08-22 11:30:00,57.61,57.69,57.58,57.69,43146.0,53.645,53.7195,53.6171,53.7195,43146.0
2023-08-22 11:35:00,57.69,57.71,57.64,57.7,33315.0,53.7195,53.7381,53.6729,53.7288,33315.0
2023-08-22 11:40:00,57.71,57.72,57.66,57.7,27643.0,53.7381,53.7474,53.6916,53.7288,27643.0
2023-08-22 11:45:00,57.7,57.79,57.69,57.74,19138.0,53.7288,53.8126,53.7195,53.7661,19138.0
2023-08-22 11:50:00,57.74,57.79,57.73,57.76,14148.0,53.7661,53.8126,53.7567,53.7847,14148.0
2023-08-22 11:55:00,57.77,57.77,57.7,57.74,24666.0,53.794,53.794,53.7288,53.7661,24666.0
2023-08-22 12:00:00,57.74,57.77,57.73,57.77,12670.0,53.7661,53.794,53.7567,53.794,12670.0
2023-08-22 12:05:00,57.77,57.82,57.75,57.8,12350.0,53.794,53.8405,53.7754,53.8219,12350.0
2023-08-22 12:10:00,57.81,57.85,57.8,57.81,13839.0,53.8312,53.8685,53.8219,53.8312,13839.0
2023-08-22 12:15:00,57.82,57.88,57.82,57.88,26993.0,53.8405,53.8964,53.8405,53.8964,26993.0
2023-08-22 12:20:00,57.88,57.99,57.88,57.94,34013.0,53.8964,53.9988,53.8964,53.9523,34013.0
2023-08-22 12:25:00,57.95,58.0,57.93,57.98,20323.0,53.9616,54.0082,53.943,53.9895,20323.0
2023-08-22 12:30:00,57.98,58.03,57.98,58.02,40233.0,53.9895,54.0361,53.9895,54.0268,40233.0
2023-08-22 12:35:00,58.02,58.05,57.99,58.05,24855.0,54.0268,54.0547,53.9988,54.0547,24855.0
2023-08-22 12:40:00,58.07,58.07,57.97,57.99,23454.0,54.0733,54.0733,53.9802,53.9988,23454.0
2023-08-22 12:45:00,57.96,57.96,57.92,57.96,15472.0,53.9709,53.9709,53.9337,53.9709,15472.0
2023-08-22 12:50:00,57.96,57.98,57.93,57.94,15123.0,53.9709,53.9895,53.943,53.9523,15123.0
2023-08-22 12:55:00,57.94,57.96,57.91,57.92,23275.0,53.9523,53.9709,53.9244,53.9337,23275.0
2023-08-22 13:00:00,57.91,57.91,57.84,57.88,34166.0,53.9244,53.9244,53.8592,53.8964,34166.0
2023-08-22 13:05:00,57.88,57.9,57.79,57.84,27017.0,53.8964,53.915,53.8126,53.8592,27017.0
2023-08-22 13:10:00,57.85,57.86,57.79,57.83,25693.0,53.8685,53.8778,53.8126,53.8499,25693.0
2023-08-22 13:15:00,57.84,57.88,57.81,57.84,17224.0,53.8592,53.8964,53.8312,53.8592,17224.0
2023-08-22 13:20:00,57.85,57.92,57.85,57.87,15313.0,53.8685,53.9337,53.8685,53.8871,15313.0
2023-08-22 13:25:00,57.9,57.94,57.89,57.93,10200.0,53.915,53.9523,53.9057,53.943,10200.0
2023-08-22 13:30:00,57.92,57.94,57.9,57.91,13814.0,53.9337,53.9523,53.915,53.9244,13814.0
2023-08-22 13:35:00,57.91,57.95,57.9,57.92,14131.0,53.9244,53.9616,53.915,53.9337,14131.0
2023-08-22 13:40:00,57.92,57.98,57.92,57.94,11522.0,53.9337,53.9895,53.9337,53.9523,11522.0
2023-08-22 13:45:00,57.94,57.99,57.94,57.97,5922.0,53.9523,53.9988,53.9523,53.9802,5922.0
2023-08-22 13:50:00,57.95,57.97,57.95,57.95,3831.0,53.9616,53.9802,53.9616,53.9616,3831.0
2023-08-22 13:55:00,57.95,57.95,57.9,57.93,12514.0,53.9616,53.9616,53.915,53.943,12514.0
2023-08-22 14:00:00,57.93,58.02,57.9,58.0,28514.0,53.943,54.0268,53.915,54.0082,28514.0
2023-08-22 14:05:00,58.0,58.01,57.97,58.0,9087.0,54.0082,54.0175,53.9802,54.0082,9087.0
2023-08-22 14:10:00,57.99,57.99,57.95,57.98,13836.0,53.9988,53.9988,53.9616,53.9895,13836.0
2023-08-22 14:15:00,57.99,58.01,57.93,57.97,21410.0,53.9988,54.0175,53.943,53.9802,21410.0
2023-08-22 14:20:00,57.96,57.97,57.89,57.89,16536.0,53.9709,53.9802,53.9057,53.9057,16536.0
2023-08-22 14:25:00,57.89,57.94,57.88,57.93,21174.0,53.9057,53.9523,53.8964,53.943,21174.0
2023-08-22 14:30:00,57.94,58.02,57.94,58.02,22496.0,53.9523,54.0268,53.9523,54.0268,22496.0
2023-08-22 14:35:00,58.03,58.05,57.98,58.0,11317.0,54.0361,54.0547,53.9895,54.0082,11317.0
2023-08-22 14:40:00,58.0,58.01,57.93,57.93,16208.0,54.0082,54.0175,53.943,53.943,16208.0
2023-08-22 14:45:00,57.92,57.98,57.92,57.97,20183.0,53.9337,53.9895,53.9337,53.9802,20183.0
2023-08-22 14:50:00,57.96,58.01,57.95,58.0,11044.0,53.9709,54.0175,53.9616,54.0082,11044.0
2023-08-22 14:55:00,58.0,58.0,57.97,57.98,9634.0,54.0082,54.0082,53.9802,53.9895,9634.0
2023-08-22 15:00:00,57.98,58.05,57.97,58.02,20466.0,53.9895,54.0547,53.9802,54.0268,20466.0
2023-08-22 15:05:00,58.01,58.08,58.0,58.06,18452.0,54.0175,54.0827,54.0082,54.064,18452.0
2023-08-22 15:10:00,58.06,58.08,58.04,58.06,18384.0,54.064,54.0827,54.0454,54.064,18384.0
2023-08-22 15:15:00,58.07,58.09,58.04,58.05,16937.0,54.0733,54.092,54.0454,54.0547,16937.0
2023-08-22 15:20:00,58.06,58.06,57.99,58.01,16221.0,54.064,54.064,53.9988,54.0175,16221.0
2023-08-22 15:25:00,58.01,58.06,57.99,58.03,31334.0,54.0175,54.064,53.9988,54.0361,31334.0
2023-08-22 15:30:00,58.04,58.04,57.89,57.94,26339.0,54.0454,54.0454,53.9057,53.9523,26339.0
2023-08-22 15:35:00,57.93,57.95,57.9,57.94,16768.0,53.943,53.9616,53.915,53.9523,16768.0
2023-08-22 15:40:00,57.93,57.97,57.92,57.97,31274.0,53.943,53.9802,53.9337,53.9802,31274.0
2023-08-22 15:45:00,57.97,58.01,57.94,58.0,20455.0,53.9802,54.0175,53.9523,54.0082,20455.0
2023-08-22 15:50:00,57.99,58.03,57.97,57.99,74602.0,53.9988,54.0361,53.9802,53.9988,74602.0
2023-08-22 15:55:00,57.99,58.0,57.93,57.95,204436.0,53.9988,54.0082,53.943,53.9616,204436.0
2023-08-23 09:30:00,58.11,58.11,57.82,57.88,241186.0,54.1106,54.1106,53.8405,53.8964,241186.0
2023-08-23 09:35:00,57.91,57.98,57.65,57.68,157171.0,53.9244,53.9895,53.6822,53.7102,157171.0
2023-08-23 09:40:00,57.68,57.82,57.57,57.68,114574.0,53.7102,53.8405,53.6078,53.7102,114574.0
2023-08-23 09:45:00,57.69,57.8,57.63,57.75,86011.0,53.7195,53.8219,53.6636,53.7754,86011.0
2023-08-23 09:50:00,57.76,57.76,57.41,57.43,115542.0,53.7847,53.7847,53.4588,53.4774,115542.0
2023-08-23 09:55:00,57.42,57.48,57.32,57.43,114453.0,53.4681,53.5239,53.375,53.4774,114453.0
2023-08-23 10:00:00,57.43,57.53,57.4,57.43,116160.0,53.4774,53.5705,53.4495,53.4774,116160.0
2023-08-23 10:05:00,57.43,57.47,57.23,57.33,275817.0,53.4774,53.5146,53.2912,53.3843,275817.0
2023-08-23 10:10:00,57.34,57.37,57.17,57.19,107497.0,53.3936,53.4215,53.2353,53.2539,107497.0
2023-08-23 10:15:00,57.2,57.24,57.09,57.23,162851.0,53.2632,53.3005,53.1608,53.2912,162851.0
2023-08-23 10:20:00,57.24,57.26,57.1,57.11,106605.0,53.3005,53.3191,53.1701,53.1794,106605.0
2023-08-23 10:25:00,57.1,57.1,56.87,56.94,161109.0,53.1701,53.1701,52.9559,53.0211,161109.0
2023-08-23 10:30:00,56.93,57.1,56.88,57.02,161395.0,53.0118,53.1701,52.9652,53.0956,161395.0
2023-08-23 10:35:00,57.02,57.05,56.95,57.0,125647.0,53.0956,53.1235,53.0304,53.077,125647.0
2023-08-23 10:40:00,57.0,57.11,56.97,57.01,73012.0,53.077,53.1794,53.049,53.0863,73012.0
2023-08-23 10:45:00,57.01,57.17,56.99,57.08,118228.0,53.0863,53.2353,53.0677,53.1515,118228.0
2023-08-23 10:50:00,57.08,57.1,57.0,57.01,137806.0,53.1515,53.1701,53.077,53.0863,137806.0
2023-08-23 10:55:00,57.0,57.05,56.98,57.02,172382.0,53.077,53.1235,53.0584,53.0956,172382.0
2023-08-23 11:00:00,57.02,57.11,57.01,57.08,56230.0,53.0956,53.1794,53.0863,53.1515,56230.0
2023-08-23 11:05:00,57.08,57.09,57.01,57.06,107269.0,53.1515,53.1608,53.0863,53.1329,107269.0
2023-08-23 11:10:00,57.06,57.21,57.05,57.2,87994.0,53.1329,53.2725,53.1235,53.2632,87994.0
2023-08-23 11:15:00,57.2,57.27,57.15,57.22,64069.0,53.2632,53.3284,53.2167,53.2818,64069.0
2023-08-23 11:20:00,57.23,57.24,57.15,57.17,28332.0,53.2912,53.3005,53.2167,53.2353,28332.0
2023-08-23 11:25:00,57.17,57.2,57.13,57.13,26764.0,53.2353,53.2632,53.198,53.198,26764.0
2023-08-23 11:30:00,57.13,57.15,57.09,57.11,32322.0,53.198,53.2167,53.1608,53.1794,32322.0
2023-08-23 11:35:00,57.12,57.12,57.02,57.04,41786.0,53.1887,53.1887,53.0956,53.1142,41786.0
2023-08-23 11:40:00,57.05,57.12,57.05,57.08,55737.0,53.1235,53.1887,53.1235,53.1515,55737.0
2023-08-23 11:45:00,57.07,57.13,57.07,57.1,44867.0,53.1422,53.198,53.1422,53.1701,44867.0
2023-08-23 11:50:00,57.1,57.15,57.08,57.12,34441.0,53.1701,53.2167,53.1515,53.1887,34441.0
2023-08-23 11:55:00,57.11,57.12,57.04,57.09,65867.0,53.1794,53.1887,53.1142,53.1608,65867.0
2023-08-23 12:00:00,57.1,57.14,57.07,57.11,92858.0,53.1701,53.2073,53.1422,53.1794,92858.0
2023-08-23 12:05:00,57.12,57.15,57.1,57.11,32509.0,53.1887,53.2167,53.1701,53.1794,32509.0
2023-08-23 12:10:00,57.11,57.18,57.1,57.18,29895.0,53.1794,53.2446,53.1701,53.2446,29895.0
2023-08-23 12:15:00,57.18,57.27,57.15,57.23,129466.0,53.2446,53.3284,53.2167,53.2912,129466.0
2023-08-23 12:20:00,57.23,57.31,57.21,57.28,39671.0,53.2912,53.3656,53.2725,53.3377,39671.0
2023-08-23 12:25:00,57.27,57.27,57.19,57.21,37121.0,53.3284,53.3284,53.2539,53.2725,37121.0
2023-08-23 12:30:00,57.21,57.25,57.2,57.25,31778.0,53.2725,53.3098,53.2632,53.3098,31778.0
2023-08-23 12:35:00,57.24,57.35,57.24,57.35,65765.0,53.3005,53.4029,53.3005,53.4029,65765.0
2023-08-23 12:40:00,57.35,57.45,57.34,57.38,84644.0,53.4029,53.496,53.3936,53.4308,84644.0
2023-08-23 12:45:00,57.38,57.41,57.33,57.35,42763.0,53.4308,53.4588,53.3843,53.4029,42763.0
2023-08-23 12:50:00,57.35,57.42,57.32,57.36,67202.0,53.4029,53.4681,53.375,53.4122,67202.0
2023-08-23 12:55:00,57.36,57.37,57.28,57.34,43863.0,53.4122,53.4215,53.3377,53.3936,43863.0
2023-08-23 13:00:00,57.35,57.35,57.26,57.32,64686.0,53.4029,53.4029,53.3191,53.375,64686.0
2023-08-23 13:05:00,57.32,57.32,57.26,57.29,27599.0,53.375,53.375,53.3191,53.347,27599.0
2023-08-23 13:10:00,57.28,57.34,57.28,57.31,26873.0,53.3377,53.3936,53.3377,53.3656,26873.0
2023-08-23 13:15:00,57.3,57.36,57.29,57.32,47036.0,53.3563,53.4122,53.347,53.375,47036.0
2023-08-23 13:20:00,57.31,57.34,57.29,57.32,39284.0,53.3656,53.3936,53.347,53.375,39284.0
2023-08-23 13:25:00,57.32,57.32,57.29,57.3,18302.0,53.375,53.375,53.347,53.3563,18302.0
2023-08-23 13:30:00,57.3,57.34,57.29,57.32,74656.0,53.3563,53.3936,53.347,53.375,74656.0
2023-08-23 13:35:00,57.3,57.3,57.2,57.23,41178.0,53.3563,53.3563,53.2632,53.2912,41178.0
2023-08-23 13:40:00,57.24,57.24,57.18,57.23,48804.0,53.3005,53.3005,53.2446,53.2912,48804.0
2023-08-23 13:45:00,57.22,57.3,57.21,57.28,17603.0,53.2818,53.3563,53.2725,53.3377,17603.0
2023-08-23 13:50:00,57.27,57.28,57.19,57.22,53298.0,53.3284,53.3377,53.2539,53.2818,53298.0
2023-08-23 13:55:00,57.21,57.21,57.13,57.14,46687.0,53.2725,53.2725,53.198,53.2073,46687.0
2023-08-23 14:00:00,57.14,57.19,57.09,57.18,35211.0,53.2073,53.2539,53.1608,53.2446,35211.0
2023-08-23 14:05:00,57.19,57.29,57.17,57.25,23353.0,53.2539,53.347,53.2353,53.3098,23353.0
2023-08-23 14:10:00,57.24,57.29,57.23,57.25,42525.0,53.3005,53.347,53.2912,53.3098,42525.0
2023-08-23 14:15:00,57.24,57.26,57.22,57.24,19839.0,53.3005,53.3191,53.2818,53.3005,19839.0
2023-08-23 14:20:00,57.25,57.31,57.22,57.24,36007.0,53.3098,53.3656,53.2818,53.3005,36007.0
2023-08-23 14:25:00,57.24,57.3,57.24,57.25,20795.0,53.3005,53.3563,53.3005,53.3098,20795.0
2023-08-23 14:30:00,57.25,57.32,57.24,57.3,19250.0,53.3098,53.375,53.3005,53.3563,19250.0
2023-08-23 14:35:00,57.3,57.3,57.26,57.3,23497.0,53.3563,53.3563,53.3191,53.3563,23497.0
2023-08-23 14:40:00,57.3,57.35,57.27,57.33,44019.0,53.3563,53.4029,53.3284,53.3843,44019.0
2023-08-23 14:45:00,57.32,57.32,57.28,57.28,17778.0,53.375,53.375,53.3377,53.3377,17778.0
2023-08-23 14:50:00,57.29,57.31,57.28,57.3,10983.0,53.347,53.3656,53.3377,53.3563,10983.0
2023-08-23 14:55:00,57.3,57.31,57.23,57.25,30530.0,53.3563,53.3656,53.2912,53.3098,30530.0
2023-08-23 15:00:00,57.25,57.35,57.24,57.35,154510.0,53.3098,53.4029,53.3005,53.4029,154510.0
2023-08-23 15:05:00,57.35,57.35,57.3,57.33,55243.0,53.4029,53.4029,53.3563,53.3843,55243.0
2023-08-23 15:10:00,57.33,57.36,57.32,57.33,90881.0,53.3843,53.4122,53.375,53.3843,90881.0
2023-08-23 15:15:00,57.33,57.44,57.32,57.4,181844.0,53.3843,53.4867,53.375,53.4495,181844.0
2023-08-23 15:20:00,57.4,57.4,57.31,57.35,29891.0,53.4495,53.4495,53.3656,53.4029,29891.0
2023-08-23 15:25:00,57.35,57.4,57.33,57.35,50258.0,53.4029,53.4495,53.3843,53.4029,50258.0
2023-08-23 15:30:00,57.33,57.33,57.28,57.32,54157.0,53.3843,53.3843,53.3377,53.375,54157.0
2023-08-23 15:35:00,57.32,57.35,57.31,57.33,33294.0,53.375,53.4029,53.3656,53.3843,33294.0
2023-08-23 15:40:00,57.33,57.35,57.3,57.3,103061.0,53.3843,53.4029,53.3563,53.3563,103061.0
2023-08-23 15:45:00,57.3,57.41,57.3,57.35,301990.0,53.3563,53.4588,53.3563,53.4029,301990.0
2023-08-23 15:50:00,57.35,57.47,57.35,57.41,193158.0,53.4029,53.5146,53.4029,53.4588,193158.0
2023-08-23 15:55:00,57.42,57.54,57.36,57.53,401728.0,53.4681,53.5798,53.4122,53.5705,401728.0
2023-08-24 09:30:00,57.55,57.7,57.32,57.48,101119.0,53.5891,53.7288,53.375,53.5239,101119.0
2023-08-24 09:35:00,57.49,57.78,57.41,57.78,159317.0,53.5333,53.8033,53.4588,53.8033,159317.0
2023-08-24 09:40:00,57.77,57.8,57.66,57.77,53001.0,53.794,53.8219,53.6916,53.794,53001.0
2023-08-24 09:45:00,57.76,57.88,57.69,57.77,54386.0,53.7847,53.8964,53.7195,53.794,54386.0
2023-08-24 09:50:00,57.76,57.95,57.75,57.88,68675.0,53.7847,53.9616,53.7754,53.8964,68675.0
2023-08-24 09:55:00,57.87,58.06,57.85,57.93,44913.0,53.8871,54.064,53.8685,53.943,44913.0
2023-08-24 10:00:00,57.94,58.0,57.82,57.83,101306.0,53.9523,54.0082,53.8405,53.8499,101306.0
2023-08-24 10:05:00,57.82,57.88,57.77,57.8,97933.0,53.8405,53.8964,53.794,53.8219,97933.0
2023-08-24 10:10:00,57.82,57.84,57.72,57.78,30480.0,53.8405,53.8592,53.7474,53.8033,30480.0
2023-08-24 10:15:00,57.78,57.9,57.77,57.89,29714.0,53.8033,53.915,53.794,53.9057,29714.0
2023-08-24 10:20:00,57.89,57.92,57.78,57.81,54453.0,53.9057,53.9337,53.8033,53.8312,54453.0
2023-08-24 10:25:00,57.8,57.91,57.79,57.86,27320.0,53.8219,53.9244,53.8126,53.8778,27320.0
2023-08-24 10:30:00,57.87,57.87,57.73,57.82,44299.0,53.8871,53.8871,53.7567,53.8405,44299.0
2023-08-24 10:35:00,57.81,57.83,57.69,57.71,23985.0,53.8312,53.8499,53.7195,53.7381,23985.0
2023-08-24 10:40:00,57.7,57.74,57.66,57.7,24126.0,53.7288,53.7661,53.6916,53.7288,24126.0
2023-08-24 10:45:00,57.7,57.71,57.63,57.63,24325.0,53.7288,53.7381,53.6636,53.6636,24325.0
2023-08-24 10:50:00,57.63,57.69,57.58,57.65,24926.0,53.6636,53.7195,53.6171,53.6822,24926.0
2023-08-24 10:55:00,57.65,57.71,57.61,57.71,20796.0,53.6822,53.7381,53.645,53.7381,20796.0
2023-08-24 11:00:00,57.71,57.75,57.62,57.62,52249.0,53.7381,53.7754,53.6543,53.6543,52249.0
2023-08-24 11:05:00,57.62,57.72,57.58,57.72,67937.0,53.6543,53.7474,53.6171,53.7474,67937.0
2023-08-24 11:10:00,57.73,57.76,57.66,57.7,31425.0,53.7567,53.7847,53.6916,53.7288,31425.0
2023-08-24 11:15:00,57.7,57.81,57.66,57.75,45559.0,53.7288,53.8312,53.6916,53.7754,45559.0
2023-08-24 11:20:00,57.75,57.77,57.71,57.75,24444.0,53.7754,53.794,53.7381,53.7754,24444.0
2023-08-24 11:25:00,57.76,57.79,57.7,57.78,34204.0,53.7847,53.8126,53.7288,53.8033,34204.0
2023-08-24 11:30:00,57.77,57.9,57.77,57.86,78632.0,53.794,53.915,53.794,53.8778,78632.0
2023-08-24 11:35:00,57.85,57.93,57.83,57.83,122140.0,53.8685,53.943,53.8499,53.8499,122140.0
2023-08-24 11:40:00,57.83,57.88,57.8,57.84,130123.0,53.8499,53.8964,53.8219,53.8592,130123.0
2023-08-24 11:45:00,57.83,57.87,57.8,57.81,91984.0,53.8499,53.8871,53.8219,53.8312,91984.0
2023-08-24 11:50:00,57.81,57.89,57.81,57.86,31968.0,53.8312,53.9057,53.8312,53.8778,31968.0
2023-08-24 11:55:00,57.86,57.87,57.7,57.71,19279.0,53.8778,53.8871,53.7288,53.7381,19279.0
2023-08-24 12:00:00,57.71,57.73,57.58,57.62,21783.0,53.7381,53.7567,53.6171,53.6543,21783.0
2023-08-24 12:05:00,57.62,57.66,57.57,57.6,28873.0,53.6543,53.6916,53.6078,53.6357,28873.0
2023-08-24 12:10:00,57.59,57.59,57.48,57.51,24273.0,53.6264,53.6264,53.5239,53.5519,24273.0
2023-08-24 12:15:00,57.5,57.5,57.32,57.33,39397.0,53.5426,53.5426,53.375,53.3843,39397.0
2023-08-24 12:20:00,57.32,57.35,57.22,57.23,31920.0,53.375,53.4029,53.2818,53.2912,31920.0
2023-08-24 12:25:00,57.23,57.27,57.13,57.17,24547.0,53.2912,53.3284,53.198,53.2353,24547.0
2023-08-24 12:30:00,57.16,57.19,57.09,57.17,27437.0,53.226,53.2539,53.1608,53.2353,27437.0
2023-08-24 12:35:00,57.17,57.19,57.11,57.14,42864.0,53.2353,53.2539,53.1794,53.2073,42864.0
2023-08-24 12:40:00,57.14,57.21,57.14,57.21,20455.0,53.2073,53.2725,53.2073,53.2725,20455.0
2023-08-24 12:45:00,57.21,57.31,57.19,57.27,26291.0,53.2725,53.3656,53.2539,53.3284,26291.0
2023-08-24 12:50:00,57.27,57.34,57.27,57.32,21909.0,53.3284,53.3936,53.3284,53.375,21909.0
2023-08-24 12:55:00,57.32,57.32,57.23,57.26,32251.0,53.375,53.375,53.2912,53.3191,32251.0
2023-08-24 13:00:00,57.26,57.3,57.19,57.23,33345.0,53.3191,53.3563,53.2539,53.2912,33345.0
2023-08-24 13:05:00,57.23,57.24,57.19,57.22,37718.0,53.2912,53.3005,53.2539,53.2818,37718.0
2023-08-24 13:10:00,57.21,57.23,57.18,57.21,21632.0,53.2725,53.2912,53.2446,53.2725,21632.0
2023-08-24 13:15:00,57.21,57.22,57.12,57.15,17003.0,53.2725,53.2818,53.1887,53.2167,17003.0
2023-08-24 13:20:00,57.16,57.19,57.12,57.12,15643.0,53.226,53.2539,53.1887,53.1887,15643.0
2023-08-24 13:25:00,57.11,57.18,57.07,57.07,13225.0,53.1794,53.2446,53.1422,53.1422,13225.0
2023-08-24 13:30:00,57.08,57.08,56.99,57.01,66411.0,53.1515,53.1515,53.0677,53.0863,66411.0
2023-08-24 13:35:00,57.0,57.1,56.99,57.08,16604.0,53.077,53.1701,53.0677,53.1515,16604.0
2023-08-24 13:40:00,57.09,57.11,57.03,57.03,17361.0,53.1608,53.1794,53.1049,53.1049,17361.0
2023-08-24 13:45:00,57.02,57.03,56.97,56.98,18006.0,53.0956,53.1049,53.049,53.0584,18006.0
2023-08-24 13:50:00,56.98,56.99,56.94,56.96,14992.0,53.0584,53.0677,53.0211,53.0397,14992.0
2023-08-24 13:55:00,56.97,56.99,56.94,56.96,14650.0,53.049,53.0677,53.0211,53.0397,14650.0
2023-08-24 14:00:00,56.96,57.02,56.93,56.95,27991.0,53.0397,53.0956,53.0118,53.0304,27991.0
2023-08-24 14:05:00,56.95,56.96,56.82,56.83,44941.0,53.0304,53.0397,52.9094,52.9187,44941.0
2023-08-24 14:10:00,56.83,56.87,56.79,56.81,131650.0,52.9187,52.9559,52.8814,52.9001,131650.0
2023-08-24 14:15:00,56.81,56.82,56.76,56.76,47042.0,52.9001,52.9094,52.8535,52.8535,47042.0
2023-08-24 14:20:00,56.76,56.85,56.76,56.78,78620.0,52.8535,52.9373,52.8535,52.8721,78620.0
2023-08-24 14:25:00,56.78,56.82,56.75,56.79,38936.0,52.8721,52.9094,52.8442,52.8814,38936.0
2023-08-24 14:30:00,56.79,56.81,56.75,56.8,27673.0,52.8814,52.9001,52.8442,52.8907,27673.0
2023-08-24 14:35:00,56.8,56.8,56.71,56.74,22452.0,52.8907,52.8907,52.8069,52.8349,22452.0
2023-08-24 14:40:00,56.74,56.75,56.68,56.69,34130.0,52.8349,52.8442,52.779,52.7883,34130.0
2023-08-24 14:45:00,56.69,56.84,56.68,56.83,42441.0,52.7883,52.928,52.779,52.9187,42441.0
2023-08-24 14:50:00,56.82,56.87,56.78,56.87,34756.0,52.9094,52.9559,52.8721,52.9559,34756.0
2023-08-24 14:55:00,56.87,56.96,56.82,56.93,66436.0,52.9559,53.0397,52.9094,53.0118,66436.0
2023-08-24 15:00:00,56.93,57.03,56.92,56.96,30488.0,53.0118,53.1049,53.0025,53.0397,30488.0
2023-08-24 15:05:00,56.95,57.03,56.95,57.02,67733.0,53.0304,53.1049,53.0304,53.0956,67733.0
2023-08-24 15:10:00,57.03,57.11,57.03,57.09,18006.0,53.1049,53.1794,53.1049,53.1608,18006.0
2023-08-24 15:15:00,57.1,57.16,57.09,57.14,27917.0,53.1701,53.226,53.1608,53.2073,27917.0
2023-08-24 15:20:00,57.14,57.26,57.14,57.2,40259.0,53.2073,53.3191,53.2073,53.2632,40259.0
2023-08-24 15:25:00,57.21,57.28,57.21,57.25,44141.0,53.2725,53.3377,53.2725,53.3098,44141.0
2023-08-24 15:30:00,57.25,57.34,57.23,57.28,53374.0,53.3098,53.3936,53.2912,53.3377,53374.0
2023-08-24 15:35:00,57.28,57.28,57.16,57.17,49206.0,53.3377,53.3377,53.226,53.2353,49206.0
2023-08-24 15:40:00,57.17,57.21,57.13,57.14,37067.0,53.2353,53.2725,53.198,53.2073,37067.0
2023-08-24 15:45:00,57.13,57.18,57.1,57.15,62374.0,53.198,53.2446,53.1701,53.2167,62374.0
2023-08-24 15:50:00,57.14,57.16,57.03,57.05,96099.0,53.2073,53.226,53.1049,53.1235,96099.0
2023-08-24 15:55:00,56.99,57.1,56.97,57.01,341230.0,53.0677,53.1701,53.049,53.0863,341230.0
2023-08-25 09:30:00,57.09,57.35,56.99,57.33,39147.0,53.1608,53.4029,53.0677,53.3843,39147.0
2023-08-25 09:35:00,57.34,57.37,57.2,57.25,29520.0,53.3936,53.4215,53.2632,53.3098,29520.0
2023-08-25 09:40:00,57.25,57.28,57.09,57.21,30938.0,53.3098,53.3377,53.1608,53.2725,30938.0
2023-08-25 09:45:00,57.2,57.31,57.17,57.29,51078.0,53.2632,53.3656,53.2353,53.347,51078.0
2023-08-25 09:50:00,57.28,57.29,57.13,57.17,23993.0,53.3377,53.347,53.198,53.2353,23993.0
2023-08-25 09:55:00,57.14,57.24,57.14,57.23,15336.0,53.2073,53.3005,53.2073,53.2912,15336.0
2023-08-25 10:00:00,57.23,57.3,57.16,57.21,48319.0,53.2912,53.3563,53.226,53.2725,48319.0
2023-08-25 10:05:00,57.21,57.32,57.2,57.32,62288.0,53.2725,53.375,53.2632,53.375,62288.0
2023-08-25 10:10:00,57.31,57.37,57.19,57.29,97862.0,53.3656,53.4215,53.2539,53.347,97862.0
2023-08-25 10:15:00,57.3,57.44,57.27,57.32,53444.0,53.3563,53.4867,53.3284,53.375,53444.0
2023-08-25 10:20:00,57.31,57.42,57.26,57.35,35683.0,53.3656,53.4681,53.3191,53.4029,35683.0
2023-08-25 10:25:00,57.34,57.41,57.31,57.37,24293.0,53.3936,53.4588,53.3656,53.4215,24293.0
2023-08-25 10:30:00,57.36,57.36,57.19,57.3,21352.0,53.4122,53.4122,53.2539,53.3563,21352.0
2023-08-25 10:35:00,57.3,57.41,57.29,57.32,72242.0,53.3563,53.4588,53.347,53.375,72242.0
2023-08-25 10:40:00,57.32,57.5,57.32,57.47,43047.0,53.375,53.5426,53.375,53.5146,43047.0
2023-08-25 10:45:00,57.47,57.51,57.33,57.5,31383.0,53.5146,53.5519,53.3843,53.5426,31383.0
2023-08-25 10:50:00,57.5,57.53,57.38,57.4,42279.0,53.5426,53.5705,53.4308,53.4495,42279.0
2023-08-25 10:55:00,57.38,57.5,57.36,57.49,59454.0,53.4308,53.5426,53.4122,53.5333,59454.0
2023-08-25 11:00:00,57.49,57.49,57.38,57.47,22743.0,53.5333,53.5333,53.4308,53.5146,22743.0
2023-08-25 11:05:00,57.47,57.66,57.45,57.57,51885.0,53.5146,53.6916,53.496,53.6078,51885.0
2023-08-25 11:10:00,57.57,57.74,57.57,57.71,82842.0,53.6078,53.7661,53.6078,53.7381,82842.0
2023-08-25 11:15:00,57.72,57.72,57.5,57.52,74969.0,53.7474,53.7474,53.5426,53.5612,74969.0
2023-08-25 11:20:00,57.52,57.58,57.51,57.54,116730.0,53.5612,53.6171,53.5519,53.5798,116730.0
2023-08-25 11:25:00,57.56,57.79,57.5,57.79,383023.0,53.5984,53.8126,53.5426,53.8126,383023.0
2023-08-25 11:30:00,57.8,57.8,57.63,57.65,59209.0,53.8219,53.8219,53.6636,53.6822,59209.0
2023-08-25 11:35:00,57.65,57.74,57.64,57.67,40534.0,53.6822,53.7661,53.6729,53.7009,40534.0
2023-08-25 11:40:00,57.66,57.73,57.61,57.64,72667.0,53.6916,53.7567,53.645,53.6729,72667.0
2023-08-25 11:45:00,57.62,57.65,57.54,57.59,106954.0,53.6543,53.6822,53.5798,53.6264,106954.0
2023-08-25 11:50:00,57.59,57.69,57.55,57.63,254839.0,53.6264,53.7195,53.5891,53.6636,254839.0
2023-08-25 11:55:00,57.61,57.65,57.55,57.55,24854.0,53.645,53.6822,53.5891,53.5891,24854.0
2023-08-25 12:00:00,57.56,57.68,57.56,57.63,44223.0,53.5984,53.7102,53.5984,53.6636,44223.0
2023-08-25 12:05:00,57.63,57.67,57.58,57.65,25029.0,53.6636,53.7009,53.6171,53.6822,25029.0
2023-08-25 12:10:00,57.65,57.66,57.61,57.65,34435.0,53.6822,53.6916,53.645,53.6822,34435.0
2023-08-25 12:15:00,57.65,57.66,57.57,57.59,56189.0,53.6822,53.6916,53.6078,53.6264,56189.0
2023-08-25 12:20:00,57.59,57.65,57.56,57.59,105875.0,53.6264,53.6822,53.5984,53.6264,105875.0
2023-08-25 12:25:00,57.58,57.76,57.56,57.72,336348.0,53.6171,53.7847,53.5984,53.7474,336348.0
2023-08-25 12:30:00,57.71,57.84,57.68,57.76,55413.0,53.7381,53.8592,53.7102,53.7847,55413.0
2023-08-25 12:35:00,57.75,57.8,57.64,57.65,24624.0,53.7754,53.8219,53.6729,53.6822,24624.0
2023-08-25 12:40:00,57.64,57.69,57.63,57.67,58042.0,53.6729,53.7195,53.6636,53.7009,58042.0
2023-08-25 12:45:00,57.67,57.69,57.61,57.62,17529.0,53.7009,53.7195,53.645,53.6543,17529.0
2023-08-25 12:50:00,57.62,57.65,57.54,57.55,26104.0,53.6543,53.6822,53.5798,53.5891,26104.0
2023-08-25 12:55:00,57.55,57.6,57.52,57.59,17563.0,53.5891,53.6357,53.5612,53.6264,17563.0
2023-08-25 13:00:00,57.58,57.59,57.54,57.55,21677.0,53.6171,53.6264,53.5798,53.5891,21677.0
2023-08-25 13:05:00,57.54,57.61,57.52,57.57,21046.0,53.5798,53.645,53.5612,53.6078,21046.0
2023-08-25 13:10:00,57.57,57.59,57.53,57.56,20312.0,53.6078,53.6264,53.5705,53.5984,20312.0
2023-08-25 13:15:00,57.57,57.6,57.49,57.53,36879.0,53.6078,53.6357,53.5333,53.5705,36879.0
2023-08-25 13:20:00,57.52,57.53,57.47,57.49,26106.0,53.5612,53.5705,53.5146,53.5333,26106.0
2023-08-25 13:25:00,57.5,57.54,57.44,57.48,31836.0,53.5426,53.5798,53.4867,53.5239,31836.0
2023-08-25 13:30:00,57.48,57.5,57.42,57.48,36101.0,53.5239,53.5426,53.4681,53.5239,36101.0
2023-08-25 13:35:00,57.49,57.49,57.42,57.43,30029.0,53.5333,53.5333,53.4681,53.4774,30029.0
2023-08-25 13:40:00,57.42,57.48,57.4,57.44,36042.0,53.4681,53.5239,53.4495,53.4867,36042.0
2023-08-25 13:45:00,57.44,57.53,57.42,57.52,37171.0,53.4867,53.5705,53.4681,53.5612,37171.0
2023-08-25 13:50:00,57.52,57.56,57.5,57.54,17010.0,53.5612,53.5984,53.5426,53.5798,17010.0
2023-08-25 13:55:00,57.55,57.58,57.51,57.52,19018.0,53.5891,53.6171,53.5519,53.5612,19018.0
2023-08-25 14:00:00,57.51,57.55,57.51,57.54,17552.0,53.5519,53.5891,53.5519,53.5798,17552.0
2023-08-25 14:05:00,57.54,57.57,57.46,57.47,31511.0,53.5798,53.6078,53.5053,53.5146,31511.0
2023-08-25 14:10:00,57.48,57.52,57.47,57.51,20384.0,53.5239,53.5612,53.5146,53.5519,20384.0
2023-08-25 14:15:00,57.5,57.53,57.47,57.53,29689.0,53.5426,53.5705,53.5146,53.5705,29689.0
2023-08-25 14:20:00,57.53,57.59,57.53,57.57,22693.0,53.5705,53.6264,53.5705,53.6078,22693.0
2023-08-25 14:25:00,57.57,57.59,57.52,57.53,36584.0,53.6078,53.6264,53.5612,53.5705,36584.0
2023-08-25 14:30:00,57.54,57.6,57.52,57.6,46737.0,53.5798,53.6357,53.5612,53.6357,46737.0
2023-08-25 14:35:00,57.59,57.6,57.55,57.58,47477.0,53.6264,53.6357,53.5891,53.6171,47477.0
2023-08-25 14:40:00,57.58,57.61,57.56,57.59,48176.0,53.6171,53.645,53.5984,53.6264,48176.0
2023-08-25 14:45:00,57.59,57.66,57.57,57.6,98039.0,53.6264,53.6916,53.6078,53.6357,98039.0
2023-08-25 14:50:00,57.6,57.61,57.58,57.61,33943.0,53.6357,53.645,53.6171,53.645,33943.0
2023-08-25 14:55:00,57.62,57.64,57.6,57.62,97585.0,53.6543,53.6729,53.6357,53.6543,97585.0
2023-08-25 15:00:00,57.62,57.65,57.62,57.63,43498.0,53.6543,53.6822,53.6543,53.6636,43498.0
2023-08-25 15:05:00,57.62,57.65,57.54,57.64,73258.0,53.6543,53.6822,53.5798,53.6729,73258.0
2023-08-25 15:10:00,57.64,57.66,57.59,57.6,39197.0,53.6729,53.6916,53.6264,53.6357,39197.0
2023-08-25 15:15:00,57.6,57.64,57.56,57.64,137315.0,53.6357,53.6729,53.5984,53.6729,137315.0
2023-08-25 15:20:00,57.64,57.69,57.61,57.68,75599.0,53.6729,53.7195,53.645,53.7102,75599.0
2023-08-25 15:25:00,57.68,57.74,57.67,57.69,104402.0,53.7102,53.7661,53.7009,53.7195,104402.0
2023-08-25 15:30:00,57.69,57.78,57.68,57.72,136924.0,53.7195,53.8033,53.7102,53.7474,136924.0
2023-08-25 15:35:00,57.72,57.73,57.62,57.66,362917.0,53.7474,53.7567,53.6543,53.6916,362917.0
2023-08-25 15:40:00,57.66,57.71,57.63,57.69,80057.0,53.6916,53.7381,53.6636,53.7195,80057.0
2023-08-25 15:45:00,57.68,57.68,57.59,57.61,77684.0,53.7102,53.7102,53.6264,53.645,77684.0
2023-08-25 15:50:00,57.6,57.63,57.53,57.59,254021.0,53.6357,53.6636,53.5705,53.6264,254021.0
2023-08-25 15:55:00,57.59,57.6,57.54,57.57,415181.0,53.6264,53.6357,53.5798,53.6078,415181.0
2023-08-28 09:30:00,57.77,58.03,57.71,57.9,66310.0,53.794,54.0361,53.7381,53.915,66310.0
2023-08-28 09:35:00,57.93,58.15,57.87,57.92,27351.0,53.943,54.1478,53.8871,53.9337,27351.0
2023-08-28 09:40:00,57.91,58.04,57.86,57.99,35408.0,53.9244,54.0454,53.8778,53.9988,35408.0
2023-08-28 09:45:00,57.99,58.04,57.91,58.0,66763.0,53.9988,54.0454,53.9244,54.0082,66763.0
2023-08-28 09:50:00,58.02,58.12,58.0,58.01,69574.0,54.0268,54.1199,54.0082,54.0175,69574.0
2023-08-28 09:55:00,57.98,58.08,57.95,58.02,48770.0,53.9895,54.0827,53.9616,54.0268,48770.0
2023-08-28 10:00:00,58.02,58.06,57.96,58.01,15531.0,54.0268,54.064,53.9709,54.0175,15531.0
2023-08-28 10:05:00,58.01,58.01,57.9,57.96,46600.0,54.0175,54.0175,53.915,53.9709,46600.0
2023-08-28 10:10:00,57.96,57.98,57.93,57.97,18217.0,53.9709,53.9895,53.943,53.9802,18217.0
2023-08-28 10:15:00,57.97,58.0,57.91,58.0,25763.0,53.9802,54.0082,53.9244,54.0082,25763.0
2023-08-28 10:20:00,57.99,58.02,57.94,57.98,12421.0,53.9988,54.0268,53.9523,53.9895,12421.0
2023-08-28 10:25:00,57.99,58.05,57.98,58.02,21537.0,53.9988,54.0547,53.9895,54.0268,21537.0
2023-08-28 10:30:00,58.02,58.04,57.94,58.0,10118.0,54.0268,54.0454,53.9523,54.0082,10118.0
2023-08-28 10:35:00,58.0,58.0,57.93,57.95,22318.0,54.0082,54.0082,53.943,53.9616,22318.0
2023-08-28 10:40:00,57.94,58.0,57.94,57.98,9458.0,53.9523,54.0082,53.9523,53.9895,9458.0
2023-08-28 10:45:00,57.98,58.01,57.88,57.89,17438.0,53.9895,54.0175,53.8964,53.9057,17438.0
2023-08-28 10:50:00,57.89,57.93,57.88,57.9,12032.0,53.9057,53.943,53.8964,53.915,12032.0
2023-08-28 10:55:00,57.9,57.92,57.86,57.9,13702.0,53.915,53.9337,53.8778,53.915,13702.0
2023-08-28 11:00:00,57.9,57.91,57.78,57.81,21232.0,53.915,53.9244,53.8033,53.8312,21232.0
2023-08-28 11:05:00,57.82,57.86,57.76,57.77,12877.0,53.8405,53.8778,53.7847,53.794,12877.0
2023-08-28 11:10:00,57.76,57.82,57.71,57.73,17709.0,53.7847,53.8405,53.7381,53.7567,17709.0
2023-08-28 11:15:00,57.72,57.77,57.7,57.77,17955.0,53.7474,53.794,53.7288,53.794,17955.0
2023-08-28 11:20:00,57.77,57.8,57.74,57.74,16272.0,53.794,53.8219,53.7661,53.7661,16272.0
2023-08-28 11:25:00,57.73,57.8,57.72,57.77,15897.0,53.7567,53.8219,53.7474,53.794,15897.0
2023-08-28 11:30:00,57.77,57.78,57.7,57.71,13913.0,53.794,53.8033,53.7288,53.7381,13913.0
2023-08-28 11:35:00,57.72,57.75,57.7,57.72,12198.0,53.7474,53.7754,53.7288,53.7474,12198.0
2023-08-28 11:40:00,57.72,57.73,57.7,57.73,15771.0,53.7474,53.7567,53.7288,53.7567,15771.0
2023-08-28 11:45:00,57.73,57.75,57.67,57.67,20975.0,53.7567,53.7754,53.7009,53.7009,20975.0
2023-08-28 11:50:00,57.66,57.71,57.65,57.68,17765.0,53.6916,53.7381,53.6822,53.7102,17765.0
2023-08-28 11:55:00,57.67,57.75,57.66,57.73,10479.0,53.7009,53.7754,53.6916,53.7567,10479.0
2023-08-28 12:00:00,57.74,57.78,57.72,57.78,14861.0,53.7661,53.8033,53.7474,53.8033,14861.0
2023-08-28 12:05:00,57.78,57.8,57.74,57.75,20709.0,53.8033,53.8219,53.7661,53.7754,20709.0
2023-08-28 12:10:00,57.75,57.78,57.71,57.76,10376.0,53.7754,53.8033,53.7381,53.7847,10376.0
2023-08-28 12:15:00,57.76,57.77,57.72,57.73,13272.0,53.7847,53.794,53.7474,53.7567,13272.0
2023-08-28 12:20:00,57.72,57.76,57.7,57.76,24252.0,53.7474,53.7847,53.7288,53.7847,24252.0
2023-08-28 12:25:00,57.76,57.76,57.7,57.73,17444.0,53.7847,53.7847,53.7288,53.7567,17444.0
2023-08-28 12:30:00,57.72,57.72,57.68,57.71,13752.0,53.7474,53.7474,53.7102,53.7381,13752.0
2023-08-28 12:35:00,57.71,57.74,57.68,57.73,12731.0,53.7381,53.7661,53.7102,53.7567,12731.0
2023-08-28 12:40:00,57.73,57.79,57.71,57.78,17777.0,53.7567,53.8126,53.7381,53.8033,17777.0
2023-08-28 12:45:00,57.77,57.8,57.74,57.77,15636.0,53.794,53.8219,53.7661,53.794,15636.0
2023-08-28 12:50:00,57.78,57.79,57.75,57.77,21656.0,53.8033,53.8126,53.7754,53.794,21656.0
2023-08-28 12:55:00,57.78,57.83,57.78,57.81,15083.0,53.8033,53.8499,53.8033,53.8312,15083.0
2023-08-28 13:00:00,57.81,57.82,57.76,57.8,21334.0,53.8312,53.8405,53.7847,53.8219,21334.0
2023-08-28 13:05:00,57.8,57.85,57.78,57.81,20421.0,53.8219,53.8685,53.8033,53.8312,20421.0
2023-08-28 13:10:00,57.82,57.84,57.8,57.84,15536.0,53.8405,53.8592,53.8219,53.8592,15536.0
2023-08-28 13:15:00,57.84,57.85,57.82,57.85,21807.0,53.8592,53.8685,53.8405,53.8685,21807.0
2023-08-28 13:20:00,57.85,57.86,57.78,57.81,18179.0,53.8685,53.8778,53.8033,53.8312,18179.0
2023-08-28 13:25:00,57.81,57.82,57.75,57.78,15559.0,53.8312,53.8405,53.7754,53.8033,15559.0
2023-08-28 13:30:00,57.78,57.82,57.75,57.82,29055.0,53.8033,53.8405,53.7754,53.8405,29055.0
2023-08-28 13:35:00,57.82,57.84,57.77,57.84,20080.0,53.8405,53.8592,53.794,53.8592,20080.0
2023-08-28 13:40:00,57.85,57.89,57.79,57.82,22971.0,53.8685,53.9057,53.8126,53.8405,22971.0
2023-08-28 13:45:00,57.82,57.83,57.75,57.8,233131.0,53.8405,53.8499,53.7754,53.8219,233131.0
2023-08-28 13:50:00,57.8,57.87,57.8,57.83,22742.0,53.8219,53.8871,53.8219,53.8499,22742.0
2023-08-28 13:55:00,57.83,57.83,57.75,57.81,18977.0,53.8499,53.8499,53.7754,53.8312,18977.0
2023-08-28 14:00:00,57.81,57.85,57.78,57.82,39071.0,53.8312,53.8685,53.8033,53.8405,39071.0
2023-08-28 14:05:00,57.82,57.85,57.8,57.83,17371.0,53.8405,53.8685,53.8219,53.8499,17371.0
2023-08-28 14:10:00,57.82,57.83,57.75,57.8,31737.0,53.8405,53.8499,53.7754,53.8219,31737.0
2023-08-28 14:15:00,57.81,57.87,57.81,57.84,18401.0,53.8312,53.8871,53.8312,53.8592,18401.0
2023-08-28 14:20:00,57.84,57.88,57.83,57.85,14714.0,53.8592,53.8964,53.8499,53.8685,14714.0
2023-08-28 14:25:00,57.86,57.89,57.85,57.87,19451.0,53.8778,53.9057,53.8685,53.8871,19451.0
2023-08-28 14:30:00,57.86,57.92,57.84,57.92,21860.0,53.8778,53.9337,53.8592,53.9337,21860.0
2023-08-28 14:35:00,57.91,57.93,57.87,57.9,25982.0,53.9244,53.943,53.8871,53.915,25982.0
2023-08-28 14:40:00,57.9,57.94,57.89,57.92,35864.0,53.915,53.9523,53.9057,53.9337,35864.0
2023-08-28 14:45:00,57.92,57.96,57.91,57.92,18059.0,53.9337,53.9709,53.9244,53.9337,18059.0
2023-08-28 14:50:00,57.92,57.98,57.91,57.95,34347.0,53.9337,53.9895,53.9244,53.9616,34347.0
2023-08-28 14:55:00,57.96,57.97,57.93,57.96,19928.0,53.9709,53.9802,53.943,53.9709,19928.0
2023-08-28 15:00:00,57.96,57.98,57.94,57.94,43045.0,53.9709,53.9895,53.9523,53.9523,43045.0
2023-08-28 15:05:00,57.94,57.95,57.9,57.94,27679.0,53.9523,53.9616,53.915,53.9523,27679.0
2023-08-28 15:10:00,57.93,57.94,57.88,57.92,25673.0,53.943,53.9523,53.8964,53.9337,25673.0
2023-08-28 15:15:00,57.92,57.95,57.88,57.89,30144.0,53.9337,53.9616,53.8964,53.9057,30144.0
2023-08-28 15:20:00,57.89,57.9,57.82,57.87,54439.0,53.9057,53.915,53.8405,53.8871,54439.0
2023-08-28 15:25:00,57.86,57.87,57.82,57.86,32017.0,53.8778,53.8871,53.8405,53.8778,32017.0
2023-08-28 15:30:00,57.87,57.89,57.82,57.87,82347.0,53.8871,53.9057,53.8405,53.8871,82347.0
2023-08-28 15:35:00,57.87,57.89,57.84,57.87,45270.0,53.8871,53.9057,53.8592,53.8871,45270.0
2023-08-28 15:40:00,57.86,57.88,57.83,57.86,50762.0,53.8778,53.8964,53.8499,53.8778,50762.0
2023-08-28 15:45:00,57.86,57.95,57.85,57.87,127550.0,53.8778,53.9616,53.8685,53.8871,127550.0
2023-08-28 15:50:00,57.86,57.92,57.84,57.87,90976.0,53.8778,53.9337,53.8592,53.8871,90976.0
2023-08-28 15:55:00,57.86,57.88,57.81,57.87,245232.0,53.8778,53.8964,53.8312,53.8871,245232.0
2023-08-29 09:30:00,57.78,57.87,57.64,57.64,78557.0,53.8033,53.8871,53.6729,53.6729,78557.0
2023-08-29 09:35:00,57.64,57.79,57.51,57.76,39337.0,53.6729,53.8126,53.5519,53.7847,39337.0
2023-08-29 09:40:00,57.79,57.91,57.78,57.88,32783.0,53.8126,53.9244,53.8033,53.8964,32783.0
2023-08-29 09:45:00,57.9,57.95,57.84,57.9,66130.0,53.915,53.9616,53.8592,53.915,66130.0
2023-08-29 09:50:00,57.87,57.91,57.83,57.83,30902.0,53.8871,53.9244,53.8499,53.8499,30902.0
2023-08-29 09:55:00,57.81,57.9,57.8,57.88,52747.0,53.8312,53.915,53.8219,53.8964,52747.0
2023-08-29 10:00:00,57.9,57.93,57.83,57.86,104705.0,53.915,53.943,53.8499,53.8778,104705.0
2023-08-29 10:05:00,57.87,58.01,57.84,57.97,70954.0,53.8871,54.0175,53.8592,53.9802,70954.0
2023-08-29 10:10:00,58.0,58.02,57.89,58.0,150561.0,54.0082,54.0268,53.9057,54.0082,150561.0
2023-08-29 10:15:00,57.98,58.2,57.95,58.12,78526.0,53.9895,54.1944,53.9616,54.1199,78526.0
2023-08-29 10:20:00,58.11,58.29,58.11,58.29,28100.0,54.1106,54.2782,54.1106,54.2782,28100.0
2023-08-29 10:25:00,58.29,58.33,58.21,58.33,20891.0,54.2782,54.3154,54.2037,54.3154,20891.0
2023-08-29 10:30:00,58.32,58.34,58.2,58.24,20495.0,54.3061,54.3248,54.1944,54.2316,20495.0
2023-08-29 10:35:00,58.24,58.3,58.15,58.17,19622.0,54.2316,54.2875,54.1478,54.1665,19622.0
2023-08-29 10:40:00,58.16,58.17,57.94,57.95,31701.0,54.1571,54.1665,53.9523,53.9616,31701.0
2023-08-29 10:45:00,57.95,57.95,57.86,57.87,22360.0,53.9616,53.9616,53.8778,53.8871,22360.0
2023-08-29 10:50:00,57.89,57.91,57.85,57.85,12810.0,53.9057,53.9244,53.8685,53.8685,12810.0
2023-08-29 10:55:00,57.85,57.88,57.8,57.85,17386.0,53.8685,53.8964,53.8219,53.8685,17386.0
2023-08-29 11:00:00,57.85,57.85,57.73,57.78,14496.0,53.8685,53.8685,53.7567,53.8033,14496.0
2023-08-29 11:05:00,57.79,57.82,57.74,57.77,13059.0,53.8126,53.8405,53.7661,53.794,13059.0
2023-08-29 11:10:00,57.78,57.78,57.65,57.68,27618.0,53.8033,53.8033,53.6822,53.7102,27618.0
2023-08-29 11:15:00,57.7,57.76,57.68,57.71,106067.0,53.7288,53.7847,53.7102,53.7381,106067.0
2023-08-29 11:20:00,57.71,57.76,57.68,57.73,25031.0,53.7381,53.7847,53.7102,53.7567,25031.0
2023-08-29 11:25:00,57.72,57.76,57.69,57.72,24031.0,53.7474,53.7847,53.7195,53.7474,24031.0
2023-08-29 11:30:00,57.72,57.76,57.72,57.75,20588.0,53.7474,53.7847,53.7474,53.7754,20588.0
2023-08-29 11:35:00,57.76,57.82,57.74,57.82,21142.0,53.7847,53.8405,53.7661,53.8405,21142.0
2023-08-29 11:40:00,57.83,57.86,57.79,57.83,13848.0,53.8499,53.8778,53.8126,53.8499,13848.0
2023-08-29 11:45:00,57.83,57.84,57.78,57.78,9322.0,53.8499,53.8592,53.8033,53.8033,9322.0
2023-08-29 11:50:00,57.79,57.79,57.71,57.74,42229.0,53.8126,53.8126,53.7381,53.7661,42229.0
2023-08-29 11:55:00,57.73,57.77,57.72,57.73,19045.0,53.7567,53.794,53.7474,53.7567,19045.0
2023-08-29 12:00:00,57.73,57.86,57.71,57.85,20744.0,53.7567,53.8778,53.7381,53.8685,20744.0
2023-08-29 12:05:00,57.85,57.86,57.77,57.81,27192.0,53.8685,53.8778,53.794,53.8312,27192.0
2023-08-29 12:10:00,57.81,57.87,57.81,57.86,14282.0,53.8312,53.8871,53.8312,53.8778,14282.0
2023-08-29 12:15:00,57.86,57.96,57.86,57.96,17221.0,53.8778,53.9709,53.8778,53.9709,17221.0
2023-08-29 12:20:00,57.95,58.03,57.89,58.0,72797.0,53.9616,54.0361,53.9057,54.0082,72797.0
2023-08-29 12:25:00,58.0,58.03,57.96,58.0,11341.0,54.0082,54.0361,53.9709,54.0082,11341.0
2023-08-29 12:30:00,58.01,58.01,57.94,57.96,11597.0,54.0175,54.0175,53.9523,53.9709,11597.0
2023-08-29 12:35:00,57.97,57.99,57.93,57.98,32596.0,53.9802,53.9988,53.943,53.9895,32596.0
2023-08-29 12:40:00,57.98,57.98,57.9,57.91,14919.0,53.9895,53.9895,53.915,53.9244,14919.0
2023-08-29 12:45:00,57.92,57.94,57.83,57.87,19776.0,53.9337,53.9523,53.8499,53.8871,19776.0
2023-08-29 12:50:00,57.86,57.88,57.84,57.86,7509.0,53.8778,53.8964,53.8592,53.8778,7509.0
2023-08-29 12:55:00,57.87,57.89,57.84,57.87,11468.0,53.8871,53.9057,53.8592,53.8871,11468.0
2023-08-29 13:00:00,57.87,57.87,57.81,57.86,12416.0,53.8871,53.8871,53.8312,53.8778,12416.0
2023-08-29 13:05:00,57.87,57.92,57.85,57.91,14605.0,53.8871,53.9337,53.8685,53.9244,14605.0
2023-08-29 13:10:00,57.92,57.95,57.89,57.92,22477.0,53.9337,53.9616,53.9057,53.9337,22477.0
2023-08-29 13:15:00,57.91,57.94,57.85,57.87,10989.0,53.9244,53.9523,53.8685,53.8871,10989.0
2023-08-29 13:20:00,57.88,57.89,57.85,57.88,11070.0,53.8964,53.9057,53.8685,53.8964,11070.0
2023-08-29 13:25:00,57.88,57.9,57.86,57.87,7705.0,53.8964,53.915,53.8778,53.8871,7705.0
2023-08-29 13:30:00,57.87,57.92,57.87,57.91,30025.0,53.8871,53.9337,53.8871,53.9244,30025.0
2023-08-29 13:35:00,57.91,57.98,57.9,57.98,17097.0,53.9244,53.9895,53.915,53.9895,17097.0
2023-08-29 13:40:00,57.99,58.05,57.99,58.03,7924.0,53.9988,54.0547,53.9988,54.0361,7924.0
2023-08-29 13:45:00,58.03,58.08,58.01,58.01,10686.0,54.0361,54.0827,54.0175,54.0175,10686.0
2023-08-29 13:50:00,58.0,58.03,57.97,57.99,21176.0,54.0082,54.0361,53.9802,53.9988,21176.0
2023-08-29 13:55:00,57.98,57.99,57.93,57.97,17425.0,53.9895,53.9988,53.943,53.9802,17425.0
2023-08-29 14:00:00,57.97,57.99,57.95,57.96,8721.0,53.9802,53.9988,53.9616,53.9709,8721.0
2023-08-29 14:05:00,57.95,57.98,57.92,57.98,19375.0,53.9616,53.9895,53.9337,53.9895,19375.0
2023-08-29 14:10:00,57.97,57.97,57.91,57.93,31927.0,53.9802,53.9802,53.9244,53.943,31927.0
2023-08-29 14:15:00,57.93,57.94,57.85,57.88,15952.0,53.943,53.9523,53.8685,53.8964,15952.0
2023-08-29 14:20:00,57.88,57.94,57.88,57.88,17191.0,53.8964,53.9523,53.8964,53.8964,17191.0
2023-08-29 14:25:00,57.89,57.9,57.82,57.87,34944.0,53.9057,53.915,53.8405,53.8871,34944.0
2023-08-29 14:30:00,57.86,57.87,57.84,57.84,11376.0,53.8778,53.8871,53.8592,53.8592,11376.0
2023-08-29 14:35:00,57.85,57.87,57.83,57.84,20451.0,53.8685,53.8871,53.8499,53.8592,20451.0
2023-08-29 14:40:00,57.85,57.86,57.83,57.86,19958.0,53.8685,53.8778,53.8499,53.8778,19958.0
2023-08-29 14:45:00,57.85,57.86,57.83,57.86,19179.0,53.8685,53.8778,53.8499,53.8778,19179.0
2023-08-29 14:50:00,57.86,57.87,57.8,57.81,24376.0,53.8778,53.8871,53.8219,53.8312,24376.0
2023-08-29 14:55:00,57.8,57.81,57.77,57.81,28058.0,53.8219,53.8312,53.794,53.8312,28058.0
2023-08-29 15:00:00,57.8,57.83,57.76,57.82,43049.0,53.8219,53.8499,53.7847,53.8405,43049.0
2023-08-29 15:05:00,57.82,57.82,57.78,57.8,26706.0,53.8405,53.8405,53.8033,53.8219,26706.0
2023-08-29 15:10:00,57.81,57.83,57.79,57.8,22114.0,53.8312,53.8499,53.8126,53.8219,22114.0
2023-08-29 15:15:00,57.8,57.84,57.8,57.84,47661.0,53.8219,53.8592,53.8219,53.8592,47661.0
2023-08-29 15:20:00,57.85,57.85,57.77,57.79,53299.0,53.8685,53.8685,53.794,53.8126,53299.0
2023-08-29 15:25:00,57.79,57.84,57.76,57.84,71899.0,53.8126,53.8592,53.7847,53.8592,71899.0
2023-08-29 15:30:00,57.83,57.92,57.83,57.89,63717.0,53.8499,53.9337,53.8499,53.9057,63717.0
2023-08-29 15:35:00,57.89,58.0,57.88,57.99,41400.0,53.9057,54.0082,53.8964,53.9988,41400.0
2023-08-29 15:40:00,58.0,58.04,57.97,58.03,47655.0,54.0082,54.0454,53.9802,54.0361,47655.0
2023-08-29 15:45:00,58.04,58.1,58.03,58.06,90588.0,54.0454,54.1013,54.0361,54.064,90588.0
2023-08-29 15:50:00,58.07,58.07,58.0,58.04,119617.0,54.0733,54.0733,54.0082,54.0454,119617.0
2023-08-29 15:55:00,58.04,58.05,57.9,57.96,394073.0,54.0454,54.0547,53.915,53.9709,394073.0
2023-08-30 09:30:00,57.84,58.02,57.82,57.98,27221.0,53.8592,54.0268,53.8405,53.9895,27221.0
2023-08-30 09:35:00,58.0,58.15,57.97,57.98,24246.0,54.0082,54.1478,53.9802,53.9895,24246.0
2023-08-30 09:40:00,57.99,58.07,57.94,58.07,19387.0,53.9988,54.0733,53.9523,54.0733,19387.0
2023-08-30 09:45:00,58.09,58.13,58.04,58.11,10814.0,54.092,54.1292,54.0454,54.1106,10814.0
2023-08-30 09:50:00,58.12,58.21,58.11,58.12,13320.0,54.1199,54.2037,54.1106,54.1199,13320.0
2023-08-30 09:55:00,58.13,58.2,58.13,58.14,8154.0,54.1292,54.1944,54.1292,54.1385,8154.0
2023-08-30 10:00:00,58.16,58.23,58.09,58.13,14960.0,54.1571,54.2223,54.092,54.1292,14960.0
2023-08-30 10:05:00,58.13,58.2,58.13,58.18,12801.0,54.1292,54.1944,54.1292,54.1758,12801.0
2023-08-30 10:10:00,58.19,58.19,58.11,58.15,14404.0,54.1851,54.1851,54.1106,54.1478,14404.0
2023-08-30 10:15:00,58.16,58.21,58.12,58.2,12571.0,54.1571,54.2037,54.1199,54.1944,12571.0
2023-08-30 10:20:00,58.2,58.24,58.16,58.2,8438.0,54.1944,54.2316,54.1571,54.1944,8438.0
2023-08-30 10:25:00,58.21,58.21,58.08,58.09,20488.0,54.2037,54.2037,54.0827,54.092,20488.0
2023-08-30 10:30:00,58.08,58.1,58.02,58.05,11793.0,54.0827,54.1013,54.0268,54.0547,11793.0
2023-08-30 10:35:00,58.06,58.07,57.94,57.95,22099.0,54.064,54.0733,53.9523,53.9616,22099.0
2023-08-30 10:40:00,57.95,57.99,57.91,57.92,32448.0,53.9616,53.9988,53.9244,53.9337,32448.0
2023-08-30 10:45:00,57.91,57.92,57.84,57.89,19174.0,53.9244,53.9337,53.8592,53.9057,19174.0
2023-08-30 10:50:00,57.89,57.89,57.73,57.75,26306.0,53.9057,53.9057,53.7567,53.7754,26306.0
2023-08-30 10:55:00,57.75,57.83,57.72,57.81,9568.0,53.7754,53.8499,53.7474,53.8312,9568.0
2023-08-30 11:00:00,57.82,57.82,57.68,57.7,20452.0,53.8405,53.8405,53.7102,53.7288,20452.0
2023-08-30 11:05:00,57.69,57.7,57.6,57.63,20445.0,53.7195,53.7288,53.6357,53.6636,20445.0
2023-08-30 11:10:00,57.64,57.71,57.64,57.66,29199.0,53.6729,53.7381,53.6729,53.6916,29199.0
2023-08-30 11:15:00,57.66,57.68,57.57,57.61,21834.0,53.6916,53.7102,53.6078,53.645,21834.0
2023-08-30 11:20:00,57.6,57.63,57.57,57.63,42614.0,53.6357,53.6636,53.6078,53.6636,42614.0
2023-08-30 11:25:00,57.63,57.71,57.62,57.69,23415.0,53.6636,53.7381,53.6543,53.7195,23415.0
2023-08-30 11:30:00,57.7,57.71,57.65,57.71,26881.0,53.7288,53.7381,53.6822,53.7381,26881.0
2023-08-30 11:35:00,57.71,57.75,57.7,57.75,14805.0,53.7381,53.7754,53.7288,53.7754,14805.0
2023-08-30 11:40:00,57.75,57.84,57.74,57.84,33770.0,53.7754,53.8592,53.7661,53.8592,33770.0
2023-08-30 11:45:00,57.85,57.86,57.77,57.78,6510.0,53.8685,53.8778,53.794,53.8033,6510.0
2023-08-30 11:50:00,57.78,57.82,57.75,57.79,8434.0,53.8033,53.8405,53.7754,53.8126,8434.0
2023-08-30 11:55:00,57.79,57.81,57.76,57.78,11637.0,53.8126,53.8312,53.7847,53.8033,11637.0
2023-08-30 12:00:00,57.79,57.79,57.71,57.73,9706.0,53.8126,53.8126,53.7381,53.7567,9706.0
2023-08-30 12:05:00,57.74,57.77,57.7,57.71,14948.0,53.7661,53.794,53.7288,53.7381,14948.0
2023-08-30 12:10:00,57.71,57.72,57.67,57.71,8097.0,53.7381,53.7474,53.7009,53.7381,8097.0
2023-08-30 12:15:00,57.73,57.76,57.69,57.74,16215.0,53.7567,53.7847,53.7195,53.7661,16215.0
2023-08-30 12:20:00,57.74,57.75,57.7,57.75,8062.0,53.7661,53.7754,53.7288,53.7754,8062.0
2023-08-30 12:25:00,57.75,57.77,57.69,57.73,10400.0,53.7754,53.794,53.7195,53.7567,10400.0
2023-08-30 12:30:00,57.73,57.79,57.72,57.76,13855.0,53.7567,53.8126,53.7474,53.7847,13855.0
2023-08-30 12:35:00,57.76,57.78,57.69,57.71,21456.0,53.7847,53.8033,53.7195,53.7381,21456.0
2023-08-30 12:40:00,57.72,57.74,57.71,57.72,7146.0,53.7474,53.7661,53.7381,53.7474,7146.0
2023-08-30 12:45:00,57.71,57.75,57.68,57.69,16240.0,53.7381,53.7754,53.7102,53.7195,16240.0
2023-08-30 12:50:00,57.7,57.72,57.66,57.69,16093.0,53.7288,53.7474,53.6916,53.7195,16093.0
2023-08-30 12:55:00,57.69,57.76,57.69,57.75,13381.0,53.7195,53.7847,53.7195,53.7754,13381.0
2023-08-30 13:00:00,57.76,57.76,57.71,57.76,14071.0,53.7847,53.7847,53.7381,53.7847,14071.0
2023-08-30 13:05:00,57.75,57.77,57.74,57.75,8482.0,53.7754,53.794,53.7661,53.7754,8482.0
2023-08-30 13:10:00,57.75,57.75,57.71,57.71,9081.0,53.7754,53.7754,53.7381,53.7381,9081.0
2023-08-30 13:15:00,57.71,57.71,57.61,57.62,23723.0,53.7381,53.7381,53.645,53.6543,23723.0
2023-08-30 13:20:00,57.63,57.66,57.61,57.66,14138.0,53.6636,53.6916,53.645,53.6916,14138.0
2023-08-30 13:25:00,57.65,57.65,57.57,57.6,13212.0,53.6822,53.6822,53.6078,53.6357,13212.0
2023-08-30 13:30:00,57.59,57.61,57.58,57.59,9792.0,53.6264,53.645,53.6171,53.6264,9792.0
2023-08-30 13:35:00,57.59,57.6,57.55,57.6,16980.0,53.6264,53.6357,53.5891,53.6357,16980.0
2023-08-30 13:40:00,57.6,57.61,57.52,57.54,11975.0,53.6357,53.645,53.5612,53.5798,11975.0
2023-08-30 13:45:00,57.54,57.59,57.51,57.57,22388.0,53.5798,53.6264,53.5519,53.6078,22388.0
2023-08-30 13:50:00,57.57,57.59,57.54,57.54,13314.0,53.6078,53.6264,53.5798,53.5798,13314.0
2023-08-30 13:55:00,57.54,57.59,57.52,57.59,22506.0,53.5798,53.6264,53.5612,53.6264,22506.0
2023-08-30 14:00:00,57.59,57.6,57.55,57.56,11713.0,53.6264,53.6357,53.5891,53.5984,11713.0
2023-08-30 14:05:00,57.56,57.56,57.51,57.55,15010.0,53.5984,53.5984,53.5519,53.5891,15010.0
2023-08-30 14:10:00,57.55,57.59,57.53,57.56,12656.0,53.5891,53.6264,53.5705,53.5984,12656.0
2023-08-30 14:15:00,57.56,57.57,57.53,57.55,12272.0,53.5984,53.6078,53.5705,53.5891,12272.0
2023-08-30 14:20:00,57.56,57.56,57.53,57.54,10481.0,53.5984,53.5984,53.5705,53.5798,10481.0
2023-08-30 14:25:00,57.54,57.55,57.51,57.51,20677.0,53.5798,53.5891,53.5519,53.5519,20677.0
2023-08-30 14:30:00,57.51,57.51,57.43,57.44,34145.0,53.5519,53.5519,53.4774,53.4867,34145.0
2023-08-30 14:35:00,57.44,57.47,57.41,57.43,19348.0,53.4867,53.5146,53.4588,53.4774,19348.0
2023-08-30 14:40:00,57.43,57.48,57.41,57.48,44103.0,53.4774,53.5239,53.4588,53.5239,44103.0
2023-08-30 14:45:00,57.47,57.53,57.46,57.53,11383.0,53.5146,53.5705,53.5053,53.5705,11383.0
2023-08-30 14:50:00,57.53,57.58,57.53,57.57,17478.0,53.5705,53.6171,53.5705,53.6078,17478.0
2023-08-30 14:55:00,57.57,57.57,57.5,57.52,18466.0,53.6078,53.6078,53.5426,53.5612,18466.0
2023-08-30 15:00:00,57.51,57.55,57.5,57.53,12437.0,53.5519,53.5891,53.5426,53.5705,12437.0
2023-08-30 15:05:00,57.53,57.6,57.52,57.59,17199.0,53.5705,53.6357,53.5612,53.6264,17199.0
2023-08-30 15:10:00,57.6,57.66,57.59,57.64,23825.0,53.6357,53.6916,53.6264,53.6729,23825.0
2023-08-30 15:15:00,57.65,57.68,57.63,57.65,20688.0,53.6822,53.7102,53.6636,53.6822,20688.0
2023-08-30 15:20:00,57.65,57.66,57.59,57.65,22723.0,53.6822,53.6916,53.6264,53.6822,22723.0
2023-08-30 15:25:00,57.66,57.71,57.64,57.7,41733.0,53.6916,53.7381,53.6729,53.7288,41733.0
2023-08-30 15:30:00,57.7,57.71,57.65,57.69,30095.0,53.7288,53.7381,53.6822,53.7195,30095.0
2023-08-30 15:35:00,57.69,57.7,57.65,57.66,22188.0,53.7195,53.7288,53.6822,53.6916,22188.0
2023-08-30 15:40:00,57.65,57.66,57.59,57.65,19638.0,53.6822,53.6916,53.6264,53.6822,19638.0
2023-08-30 15:45:00,57.66,57.71,57.62,57.67,22961.0,53.6916,53.7381,53.6543,53.7009,22961.0
2023-08-30 15:50:00,57.67,57.68,57.62,57.68,65520.0,53.7009,53.7102,53.6543,53.7102,65520.0
2023-08-30 15:55:00,57.67,57.72,57.66,57.7,185172.0,53.7009,53.7474,53.6916,53.7288,185172.0
2023-08-31 09:30:00,57.84,58.08,57.84,58.02,80260.0,53.8592,54.0827,53.8592,54.0268,80260.0
2023-08-31 09:35:00,58.02,58.07,57.81,57.84,15990.0,54.0268,54.0733,53.8312,53.8592,15990.0
2023-08-31 09:40:00,57.83,57.96,57.81,57.95,23588.0,53.8499,53.9709,53.8312,53.9616,23588.0
2023-08-31 09:45:00,57.96,57.99,57.89,57.95,17416.0,53.9709,53.9988,53.9057,53.9616,17416.0
2023-08-31 09:50:00,57.94,58.0,57.89,57.92,20670.0,53.9523,54.0082,53.9057,53.9337,20670.0
2023-08-31 09:55:00,57.91,58.0,57.89,57.98,27618.0,53.9244,54.0082,53.9057,53.9895,27618.0
2023-08-31 10:00:00,57.96,57.96,57.79,57.81,18449.0,53.9709,53.9709,53.8126,53.8312,18449.0
2023-08-31 10:05:00,57.81,57.83,57.74,57.75,15650.0,53.8312,53.8499,53.7661,53.7754,15650.0
2023-08-31 10:10:00,57.73,57.76,57.61,57.62,16492.0,53.7567,53.7847,53.645,53.6543,16492.0
2023-08-31 10:15:00,57.62,57.66,57.6,57.64,12296.0,53.6543,53.6916,53.6357,53.6729,12296.0
2023-08-31 10:20:00,57.65,57.67,57.59,57.64,9785.0,53.6822,53.7009,53.6264,53.6729,9785.0
2023-08-31 10:25:00,57.64,57.64,57.58,57.63,10445.0,53.6729,53.6729,53.6171,53.6636,10445.0
2023-08-31 10:30:00,57.62,57.63,57.52,57.52,28721.0,53.6543,53.6636,53.5612,53.5612,28721.0
2023-08-31 10:35:00,57.53,57.57,57.47,57.52,27076.0,53.5705,53.6078,53.5146,53.5612,27076.0
2023-08-31 10:40:00,57.52,57.57,57.45,57.5,20725.0,53.5612,53.6078,53.496,53.5426,20725.0
2023-08-31 10:45:00,57.5,57.55,57.47,57.55,83837.0,53.5426,53.5891,53.5146,53.5891,83837.0
2023-08-31 10:50:00,57.55,57.61,57.51,57.6,18206.0,53.5891,53.645,53.5519,53.6357,18206.0
2023-08-31 10:55:00,57.58,57.58,57.43,57.44,13360.0,53.6171,53.6171,53.4774,53.4867,13360.0
2023-08-31 11:00:00,57.45,57.48,57.4,57.46,35187.0,53.496,53.5239,53.4495,53.5053,35187.0
2023-08-31 11:05:00,57.46,57.48,57.41,57.46,42397.0,53.5053,53.5239,53.4588,53.5053,42397.0
2023-08-31 11:10:00,57.47,57.52,57.45,57.5,13541.0,53.5146,53.5612,53.496,53.5426,13541.0
2023-08-31 11:15:00,57.51,57.53,57.47,57.5,13918.0,53.5519,53.5705,53.5146,53.5426,13918.0
2023-08-31 11:20:00,57.5,57.55,57.46,57.55,11185.0,53.5426,53.5891,53.5053,53.5891,11185.0
2023-08-31 11:25:00,57.55,57.68,57.55,57.68,15219.0,53.5891,53.7102,53.5891,53.7102,15219.0
2023-08-31 11:30:00,57.68,57.68,57.56,57.58,13169.0,53.7102,53.7102,53.5984,53.6171,13169.0
2023-08-31 11:35:00,57.58,57.63,57.56,57.59,10875.0,53.6171,53.6636,53.5984,53.6264,10875.0
2023-08-31 11:40:00,57.59,57.64,57.59,57.62,12935.0,53.6264,53.6729,53.6264,53.6543,12935.0
2023-08-31 11:45:00,57.61,57.61,57.52,57.55,16412.0,53.645,53.645,53.5612,53.5891,16412.0
2023-08-31 11:50:00,57.55,57.58,57.53,57.57,21913.0,53.5891,53.6171,53.5705,53.6078,21913.0
2023-08-31 11:55:00,57.56,57.57,57.51,57.56,9695.0,53.5984,53.6078,53.5519,53.5984,9695.0
2023-08-31 12:00:00,57.56,57.56,57.49,57.51,15904.0,53.5984,53.5984,53.5333,53.5519,15904.0
2023-08-31 12:05:00,57.5,57.53,57.48,57.49,11695.0,53.5426,53.5705,53.5239,53.5333,11695.0
2023-08-31 12:10:00,57.5,57.52,57.47,57.48,10074.0,53.5426,53.5612,53.5146,53.5239,10074.0
2023-08-31 12:15:00,57.49,57.52,57.46,57.5,10828.0,53.5333,53.5612,53.5053,53.5426,10828.0
2023-08-31 12:20:00,57.51,57.57,57.5,57.55,18149.0,53.5519,53.6078,53.5426,53.5891,18149.0
2023-08-31 12:25:00,57.55,57.58,57.53,57.56,16988.0,53.5891,53.6171,53.5705,53.5984,16988.0
2023-08-31 12:30:00,57.55,57.57,57.5,57.52,16254.0,53.5891,53.6078,53.5426,53.5612,16254.0
2023-08-31 12:35:00,57.51,57.54,57.5,57.51,10399.0,53.5519,53.5798,53.5426,53.5519,10399.0
2023-08-31 12:40:00,57.51,57.58,57.5,57.56,30310.0,53.5519,53.6171,53.5426,53.5984,30310.0
2023-08-31 12:45:00,57.56,57.6,57.54,57.6,10779.0,53.5984,53.6357,53.5798,53.6357,10779.0
2023-08-31 12:50:00,57.6,57.61,57.54,57.58,11824.0,53.6357,53.645,53.5798,53.6171,11824.0
2023-08-31 12:55:00,57.58,57.62,57.57,57.59,9908.0,53.6171,53.6543,53.6078,53.6264,9908.0
2023-08-31 13:00:00,57.58,57.58,57.52,57.54,11423.0,53.6171,53.6171,53.5612,53.5798,11423.0
2023-08-31 13:05:00,57.55,57.58,57.51,57.58,8040.0,53.5891,53.6171,53.5519,53.6171,8040.0
2023-08-31 13:10:00,57.58,57.59,57.52,57.54,13191.0,53.6171,53.6264,53.5612,53.5798,13191.0
2023-08-31 13:15:00,57.54,57.57,57.53,57.55,14627.0,53.5798,53.6078,53.5705,53.5891,14627.0
2023-08-31 13:20:00,57.56,57.59,57.54,57.57,17272.0,53.5984,53.6264,53.5798,53.6078,17272.0
2023-08-31 13:25:00,57.59,57.59,57.51,57.53,15547.0,53.6264,53.6264,53.5519,53.5705,15547.0
2023-08-31 13:30:00,57.52,57.6,57.49,57.57,93882.0,53.5612,53.6357,53.5333,53.6078,93882.0
2023-08-31 13:35:00,57.57,57.61,57.54,57.6,15232.0,53.6078,53.645,53.5798,53.6357,15232.0
2023-08-31 13:40:00,57.6,57.61,57.54,57.58,15981.0,53.6357,53.645,53.5798,53.6171,15981.0
2023-08-31 13:45:00,57.58,57.59,57.55,57.57,13040.0,53.6171,53.6264,53.5891,53.6078,13040.0
2023-08-31 13:50:00,57.56,57.59,57.56,57.58,12224.0,53.5984,53.6264,53.5984,53.6171,12224.0
2023-08-31 13:55:00,57.59,57.59,57.54,57.58,20208.0,53.6264,53.6264,53.5798,53.6171,20208.0
2023-08-31 14:00:00,57.59,57.61,57.54,57.58,14579.0,53.6264,53.645,53.5798,53.6171,14579.0
2023-08-31 14:05:00,57.58,57.6,57.55,57.55,11685.0,53.6171,53.6357,53.5891,53.5891,11685.0
2023-08-31 14:10:00,57.54,57.59,57.51,57.55,24769.0,53.5798,53.6264,53.5519,53.5891,24769.0
2023-08-31 14:15:00,57.55,57.59,57.54,57.57,15927.0,53.5891,53.6264,53.5798,53.6078,15927.0
2023-08-31 14:20:00,57.57,57.57,57.52,57.55,28889.0,53.6078,53.6078,53.5612,53.5891,28889.0
2023-08-31 14:25:00,57.55,57.57,57.51,57.53,20701.0,53.5891,53.6078,53.5519,53.5705,20701.0
2023-08-31 14:30:00,57.54,57.54,57.47,57.48,48462.0,53.5798,53.5798,53.5146,53.5239,48462.0
2023-08-31 14:35:00,57.48,57.49,57.41,57.42,17518.0,53.5239,53.5333,53.4588,53.4681,17518.0
2023-08-31 14:40:00,57.42,57.43,57.33,57.35,47482.0,53.4681,53.4774,53.3843,53.4029,47482.0
2023-08-31 14:45:00,57.35,57.36,57.23,57.24,47629.0,53.4029,53.4122,53.2912,53.3005,47629.0
2023-08-31 14:50:00,57.23,57.28,57.23,57.26,14289.0,53.2912,53.3377,53.2912,53.3191,14289.0
2023-08-31 14:55:00,57.27,57.29,57.25,57.27,25324.0,53.3284,53.347,53.3098,53.3284,25324.0
2023-08-31 15:00:00,57.27,57.28,57.23,57.25,29274.0,53.3284,53.3377,53.2912,53.3098,29274.0
2023-08-31 15:05:00,57.24,57.28,57.21,57.28,20135.0,53.3005,53.3377,53.2725,53.3377,20135.0
2023-08-31 15:10:00,57.28,57.33,57.27,57.32,21362.0,53.3377,53.3843,53.3284,53.375,21362.0
2023-08-31 15:15:00,57.33,57.37,57.3,57.33,22754.0,53.3843,53.4215,53.3563,53.3843,22754.0
2023-08-31 15:20:00,57.33,57.36,57.3,57.32,26196.0,53.3843,53.4122,53.3563,53.375,26196.0
2023-08-31 15:25:00,57.31,57.35,57.3,57.33,19324.0,53.3656,53.4029,53.3563,53.3843,19324.0
2023-08-31 15:30:00,57.33,57.38,57.31,57.36,29496.0,53.3843,53.4308,53.3656,53.4122,29496.0
2023-08-31 15:35:00,57.35,57.37,57.31,57.36,27885.0,53.4029,53.4215,53.3656,53.4122,27885.0
2023-08-31 15:40:00,57.37,57.45,57.35,57.44,43165.0,53.4215,53.496,53.4029,53.4867,43165.0
2023-08-31 15:45:00,57.44,57.45,57.38,57.41,38703.0,53.4867,53.496,53.4308,53.4588,38703.0
2023-08-31 15:50:00,57.4,57.4,57.13,57.22,164049.0,53.4495,53.4495,53.198,53.2818,164049.0
2023-08-31 15:55:00,57.21,57.21,57.11,57.14,317774.0,53.2725,53.2725,53.1794,53.2073,317774.0
2023-09-01 09:30:00,57.49,57.49,57.35,57.38,49941.0,53.5333,53.5333,53.4029,53.4308,49941.0
2023-09-01 09:35:00,57.38,57.5,57.25,57.45,11815.0,53.4308,53.5426,53.3098,53.496,11815.0
2023-09-01 09:40:00,57.45,57.45,57.23,57.4,14309.0,53.496,53.496,53.2912,53.4495,14309.0
2023-09-01 09:45:00,57.38,57.5,57.36,57.5,20719.0,53.4308,53.5426,53.4122,53.5426,20719.0
2023-09-01 09:50:00,57.53,57.53,57.36,57.43,11941.0,53.5705,53.5705,53.4122,53.4774,11941.0
2023-09-01 09:55:00,57.45,57.45,57.36,57.4,10655.0,53.496,53.496,53.4122,53.4495,10655.0
2023-09-01 10:00:00,57.38,57.38,57.27,57.31,17582.0,53.4308,53.4308,53.3284,53.3656,17582.0
2023-09-01 10:05:00,57.31,57.32,57.2,57.23,15737.0,53.3656,53.375,53.2632,53.2912,15737.0
2023-09-01 10:10:00,57.23,57.29,57.18,57.18,13121.0,53.2912,53.347,53.2446,53.2446,13121.0
2023-09-01 10:15:00,57.16,57.24,57.15,57.24,15219.0,53.226,53.3005,53.2167,53.3005,15219.0
2023-09-01 10:20:00,57.25,57.27,57.14,57.16,8970.0,53.3098,53.3284,53.2073,53.226,8970.0
2023-09-01 10:25:00,57.16,57.19,57.04,57.08,12671.0,53.226,53.2539,53.1142,53.1515,12671.0
2023-09-01 10:30:00,57.09,57.09,57.0,57.05,17060.0,53.1608,53.1608,53.077,53.1235,17060.0
2023-09-01 10:35:00,57.04,57.07,56.99,57.02,16090.0,53.1142,53.1422,53.0677,53.0956,16090.0
2023-09-01 10:40:00,57.02,57.08,57.0,57.03,11912.0,53.0956,53.1515,53.077,53.1049,11912.0
2023-09-01 10:45:00,57.02,57.07,56.97,57.04,11622.0,53.0956,53.1422,53.049,53.1142,11622.0
2023-09-01 10:50:00,57.03,57.06,57.02,57.04,11166.0,53.1049,53.1329,53.0956,53.1142,11166.0
2023-09-01 10:55:00,57.04,57.09,57.02,57.08,17902.0,53.1142,53.1608,53.0956,53.1515,17902.0
2023-09-01 11:00:00,57.07,57.15,57.03,57.1,10895.0,53.1422,53.2167,53.1049,53.1701,10895.0
2023-09-01 11:05:00,57.1,57.16,57.09,57.12,19197.0,53.1701,53.226,53.1608,53.1887,19197.0
2023-09-01 11:10:00,57.13,57.14,56.99,57.0,13902.0,53.198,53.2073,53.0677,53.077,13902.0
2023-09-01 11:15:00,56.99,56.99,56.82,56.85,23769.0,53.0677,53.0677,52.9094,52.9373,23769.0
2023-09-01 11:20:00,56.84,56.92,56.81,56.82,14294.0,52.928,53.0025,52.9001,52.9094,14294.0
2023-09-01 11:25:00,56.82,56.83,56.75,56.78,15985.0,52.9094,52.9187,52.8442,52.8721,15985.0
2023-09-01 11:30:00,56.79,56.81,56.73,56.75,15020.0,52.8814,52.9001,52.8256,52.8442,15020.0
2023-09-01 11:35:00,56.74,56.74,56.64,56.65,24630.0,52.8349,52.8349,52.7418,52.7511,24630.0
2023-09-01 11:40:00,56.65,56.66,56.6,56.6,23983.0,52.7511,52.7604,52.7045,52.7045,23983.0
2023-09-01 11:45:00,56.61,56.61,56.47,56.5,14955.0,52.7138,52.7138,52.5835,52.6114,14955.0
2023-09-01 11:50:00,56.51,56.53,56.47,56.53,9886.0,52.6207,52.6393,52.5835,52.6393,9886.0
2023-09-01 11:55:00,56.53,56.55,56.46,56.51,18674.0,52.6393,52.658,52.5741,52.6207,18674.0
2023-09-01 12:00:00,56.52,56.52,56.43,56.46,16433.0,52.63,52.63,52.5462,52.5741,16433.0
2023-09-01 12:05:00,56.46,56.46,56.37,56.39,15748.0,52.5741,52.5741,52.4903,52.509,15748.0
2023-09-01 12:10:00,56.39,56.47,56.35,56.39,54095.0,52.509,52.5835,52.4717,52.509,54095.0
2023-09-01 12:15:00,56.35,56.38,56.31,56.35,22477.0,52.4717,52.4997,52.4345,52.4717,22477.0
2023-09-01 12:20:00,56.37,56.4,56.29,56.29,12869.0,52.4903,52.5183,52.4158,52.4158,12869.0
2023-09-01 12:25:00,56.29,56.3,56.2,56.21,21329.0,52.4158,52.4252,52.332,52.3414,21329.0
2023-09-01 12:30:00,56.21,56.21,56.1,56.16,14833.0,52.3414,52.3414,52.2389,52.2948,14833.0
2023-09-01 12:35:00,56.15,56.18,56.08,56.1,17921.0,52.2855,52.3134,52.2203,52.2389,17921.0
2023-09-01 12:40:00,56.1,56.12,56.07,56.09,14653.0,52.2389,52.2575,52.211,52.2296,14653.0
2023-09-01 12:45:00,56.1,56.17,56.1,56.17,11919.0,52.2389,52.3041,52.2389,52.3041,11919.0
2023-09-01 12:50:00,56.15,56.16,56.11,56.14,10714.0,52.2855,52.2948,52.2482,52.2762,10714.0
2023-09-01 12:55:00,56.15,56.17,56.11,56.16,22975.0,52.2855,52.3041,52.2482,52.2948,22975.0
2023-09-01 13:00:00,56.17,56.21,56.14,56.19,55181.0,52.3041,52.3414,52.2762,52.3227,55181.0
2023-09-01 13:05:00,56.21,56.22,56.17,56.21,18035.0,52.3414,52.3507,52.3041,52.3414,18035.0
2023-09-01 13:10:00,56.22,56.24,56.18,56.22,16125.0,52.3507,52.3693,52.3134,52.3507,16125.0
2023-09-01 13:15:00,56.23,56.23,56.13,56.19,19623.0,52.36,52.36,52.2669,52.3227,19623.0
2023-09-01 13:20:00,56.19,56.24,56.19,56.21,12279.0,52.3227,52.3693,52.3227,52.3414,12279.0
2023-09-01 13:25:00,56.22,56.28,56.2,56.22,28400.0,52.3507,52.4065,52.332,52.3507,28400.0
2023-09-01 13:30:00,56.22,56.27,56.2,56.23,20324.0,52.3507,52.3972,52.332,52.36,20324.0
2023-09-01 13:35:00,56.24,56.34,56.22,56.33,12335.0,52.3693,52.4624,52.3507,52.4531,12335.0
2023-09-01 13:40:00,56.33,56.4,56.29,56.35,22004.0,52.4531,52.5183,52.4158,52.4717,22004.0
2023-09-01 13:45:00,56.35,56.45,56.34,56.38,19208.0,52.4717,52.5648,52.4624,52.4997,19208.0
2023-09-01 13:50:00,56.38,56.44,56.37,56.42,17337.0,52.4997,52.5555,52.4903,52.5369,17337.0
2023-09-01 13:55:00,56.43,56.43,56.38,56.4,17832.0,52.5462,52.5462,52.4997,52.5183,17832.0
2023-09-01 14:00:00,56.41,56.43,56.36,56.38,12597.0,52.5276,52.5462,52.481,52.4997,12597.0
2023-09-01 14:05:00,56.38,56.41,56.37,56.4,8506.0,52.4997,52.5276,52.4903,52.5183,8506.0
2023-09-01 14:10:00,56.39,56.4,56.35,56.36,9693.0,52.509,52.5183,52.4717,52.481,9693.0
2023-09-01 14:15:00,56.35,56.37,56.32,56.35,15071.0,52.4717,52.4903,52.4438,52.4717,15071.0
2023-09-01 14:20:00,56.35,56.35,56.3,56.33,15709.0,52.4717,52.4717,52.4252,52.4531,15709.0
2023-09-01 14:25:00,56.33,56.4,56.32,56.39,15015.0,52.4531,52.5183,52.4438,52.509,15015.0
2023-09-01 14:30:00,56.39,56.48,56.38,56.46,22791.0,52.509,52.5928,52.4997,52.5741,22791.0
2023-09-01 14:35:00,56.46,56.47,56.4,56.46,14325.0,52.5741,52.5835,52.5183,52.5741,14325.0
2023-09-01 14:40:00,56.46,56.47,56.41,56.42,9545.0,52.5741,52.5835,52.5276,52.5369,9545.0
2023-09-01 14:45:00,56.43,56.43,56.39,56.43,18293.0,52.5462,52.5462,52.509,52.5462,18293.0
2023-09-01 14:50:00,56.42,56.45,56.4,56.43,15410.0,52.5369,52.5648,52.5183,52.5462,15410.0
2023-09-01 14:55:00,56.43,56.43,56.4,56.42,13960.0,52.5462,52.5462,52.5183,52.5369,13960.0
2023-09-01 15:00:00,56.42,56.43,56.4,56.42,14358.0,52.5369,52.5462,52.5183,52.5369,14358.0
2023-09-01 15:05:00,56.42,56.43,56.39,56.42,13987.0,52.5369,52.5462,52.509,52.5369,13987.0
2023-09-01 15:10:00,56.41,56.44,56.39,56.42,42376.0,52.5276,52.5555,52.509,52.5369,42376.0
2023-09-01 15:15:00,56.41,56.44,56.39,56.4,18700.0,52.5276,52.5555,52.509,52.5183,18700.0
2023-09-01 15:20:00,56.4,56.43,56.36,56.42,22864.0,52.5183,52.5462,52.481,52.5369,22864.0
2023-09-01 15:25:00,56.43,56.47,56.39,56.47,18902.0,52.5462,52.5835,52.509,52.5835,18902.0
2023-09-01 15:30:00,56.46,56.56,56.46,56.54,31144.0,52.5741,52.6673,52.5741,52.6486,31144.0
2023-09-01 15:35:00,56.54,56.55,56.49,56.52,29930.0,52.6486,52.658,52.6021,52.63,29930.0
2023-09-01 15:40:00,56.52,56.55,56.49,56.52,21129.0,52.63,52.658,52.6021,52.63,21129.0
2023-09-01 15:45:00,56.52,56.54,56.47,56.5,33511.0,52.63,52.6486,52.5835,52.6114,33511.0
2023-09-01 15:50:00,56.5,56.53,56.46,56.53,69037.0,52.6114,52.6393,52.5741,52.6393,69037.0
2023-09-01 15:55:00,56.53,56.54,56.49,56.51,156429.0,52.6393,52.6486,52.6021,52.6207,156429.0
2023-09-05 09:30:00,56.54,56.54,56.35,56.4,60532.0,52.6486,52.6486,52.4717,52.5183,60532.0
2023-09-05 09:35:00,56.42,56.5,56.3,56.34,30227.0,52.5369,52.6114,52.4252,52.4624,30227.0
2023-09-05 09:40:00,56.33,56.41,56.22,56.35,33062.0,52.4531,52.5276,52.3507,52.4717,33062.0
2023-09-05 09:45:00,56.35,56.38,56.16,56.17,19958.0,52.4717,52.4997,52.2948,52.3041,19958.0
2023-09-05 09:50:00,56.17,56.17,56.05,56.09,35966.0,52.3041,52.3041,52.1924,52.2296,35966.0
2023-09-05 09:55:00,56.11,56.18,56.09,56.13,48164.0,52.2482,52.3134,52.2296,52.2669,48164.0
2023-09-05 10:00:00,56.14,56.26,56.14,56.26,26349.0,52.2762,52.3879,52.2762,52.3879,26349.0
2023-09-05 10:05:00,56.26,56.26,56.12,56.12,40020.0,52.3879,52.3879,52.2575,52.2575,40020.0
2023-09-05 10:10:00,56.12,56.12,56.01,56.01,26855.0,52.2575,52.2575,52.1551,52.1551,26855.0
2023-09-05 10:15:00,56.0,56.01,55.93,56.0,19083.0,52.1458,52.1551,52.0806,52.1458,19083.0
2023-09-05 10:20:00,56.01,56.03,55.93,56.0,13518.0,52.1551,52.1737,52.0806,52.1458,13518.0
2023-09-05 10:25:00,56.01,56.05,55.85,55.86,33809.0,52.1551,52.1924,52.0061,52.0154,33809.0
2023-09-05 10:30:00,55.85,55.89,55.74,55.76,23799.0,52.0061,52.0434,51.9037,51.9223,23799.0
2023-09-05 10:35:00,55.76,55.76,55.59,55.61,16150.0,51.9223,51.9223,51.764,51.7826,16150.0
2023-09-05 10:40:00,55.61,55.63,55.51,55.53,19746.0,51.7826,51.8013,51.6895,51.7082,19746.0
2023-09-05 10:45:00,55.54,55.64,55.53,55.64,17788.0,51.7175,51.8106,51.7082,51.8106,17788.0
2023-09-05 10:50:00,55.65,55.67,55.6,55.61,19022.0,51.8199,51.8385,51.7733,51.7826,19022.0
2023-09-05 10:55:00,55.6,55.67,55.59,55.59,16382.0,51.7733,51.8385,51.764,51.764,16382.0
2023-09-05 11:00:00,55.6,55.63,55.49,55.5,28073.0,51.7733,51.8013,51.6709,51.6802,28073.0
2023-09-05 11:05:00,55.5,55.51,55.4,55.41,23555.0,51.6802,51.6895,51.5871,51.5964,23555.0
2023-09-05 11:10:00,55.41,55.45,55.35,55.36,26769.0,51.5964,51.6337,51.5405,51.5499,26769.0
2023-09-05 11:15:00,55.36,55.37,55.27,55.27,22468.0,51.5499,51.5592,51.466,51.466,22468.0
2023-09-05 11:20:00,55.26,55.27,55.15,55.17,11156.0,51.4567,51.466,51.3543,51.3729,11156.0
2023-09-05 11:25:00,55.17,55.17,55.11,55.16,12397.0,51.3729,51.3729,51.3171,51.3636,12397.0
2023-09-05 11:30:00,55.16,55.21,55.15,55.2,24086.0,51.3636,51.4102,51.3543,51.4009,24086.0
2023-09-05 11:35:00,55.21,55.24,55.15,55.22,30647.0,51.4102,51.4381,51.3543,51.4195,30647.0
2023-09-05 11:40:00,55.24,55.27,55.19,55.23,10426.0,51.4381,51.466,51.3916,51.4288,10426.0
2023-09-05 11:45:00,55.23,55.28,55.21,55.24,20403.0,51.4288,51.4754,51.4102,51.4381,20403.0
2023-09-05 11:50:00,55.25,55.34,55.23,55.32,29901.0,51.4474,51.5312,51.4288,51.5126,29901.0
2023-09-05 11:55:00,55.33,55.44,55.32,55.44,32048.0,51.5219,51.6243,51.5126,51.6243,32048.0
2023-09-05 12:00:00,55.45,55.5,55.42,55.47,12981.0,51.6337,51.6802,51.6057,51.6523,12981.0
2023-09-05 12:05:00,55.48,55.59,55.48,55.57,39217.0,51.6616,51.764,51.6616,51.7454,39217.0
2023-09-05 12:10:00,55.61,55.63,55.52,55.53,10413.0,51.7826,51.8013,51.6988,51.7082,10413.0
2023-09-05 12:15:00,55.51,55.53,55.49,55.52,22691.0,51.6895,51.7082,51.6709,51.6988,22691.0
2023-09-05 12:20:00,55.52,55.53,55.47,55.48,22860.0,51.6988,51.7082,51.6523,51.6616,22860.0
2023-09-05 12:25:00,55.48,55.53,55.43,55.44,23802.0,51.6616,51.7082,51.615,51.6243,23802.0
2023-09-05 12:30:00,55.44,55.49,55.43,55.46,25443.0,51.6243,51.6709,51.615,51.643,25443.0
2023-09-05 12:35:00,55.45,55.51,55.42,55.5,43277.0,51.6337,51.6895,51.6057,51.6802,43277.0
2023-09-05 12:40:00,55.5,55.5,55.43,55.44,48205.0,51.6802,51.6802,51.615,51.6243,48205.0
2023-09-05 12:45:00,55.44,55.46,55.37,55.41,31731.0,51.6243,51.643,51.5592,51.5964,31731.0
2023-09-05 12:50:00,55.41,55.42,55.34,55.35,21374.0,51.5964,51.6057,51.5312,51.5405,21374.0
2023-09-05 12:55:00,55.35,55.4,55.33,55.38,18002.0,51.5405,51.5871,51.5219,51.5685,18002.0
2023-09-05 13:00:00,55.38,55.41,55.35,55.4,24184.0,51.5685,51.5964,51.5405,51.5871,24184.0
2023-09-05 13:05:00,55.4,55.41,55.39,55.4,12730.0,51.5871,51.5964,51.5778,51.5871,12730.0
2023-09-05 13:10:00,55.41,55.45,55.38,55.43,28426.0,51.5964,51.6337,51.5685,51.615,28426.0
2023-09-05 13:15:00,55.41,55.44,55.38,55.43,17411.0,51.5964,51.6243,51.5685,51.615,17411.0
2023-09-05 13:20:00,55.43,55.45,55.38,55.41,20911.0,51.615,51.6337,51.5685,51.5964,20911.0
2023-09-05 13:25:00,55.39,55.4,55.32,55.32,30229.0,51.5778,51.5871,51.5126,51.5126,30229.0
2023-09-05 13:30:00,55.31,55.32,55.22,55.28,21663.0,51.5033,51.5126,51.4195,51.4754,21663.0
2023-09-05 13:35:00,55.27,55.32,55.26,55.29,27513.0,51.466,51.5126,51.4567,51.4847,27513.0
2023-09-05 13:40:00,55.3,55.33,55.28,55.3,23407.0,51.494,51.5219,51.4754,51.494,23407.0
2023-09-05 13:45:00,55.31,55.32,55.28,55.3,15679.0,51.5033,51.5126,51.4754,51.494,15679.0
2023-09-05 13:50:00,55.3,55.34,55.3,55.32,21402.0,51.494,51.5312,51.494,51.5126,21402.0
2023-09-05 13:55:00,55.32,55.37,55.3,55.35,31244.0,51.5126,51.5592,51.494,51.5405,31244.0
2023-09-05 14:00:00,55.35,55.36,55.33,55.35,15392.0,51.5405,51.5499,51.5219,51.5405,15392.0
2023-09-05 14:05:00,55.35,55.36,55.34,55.35,10917.0,51.5405,51.5499,51.5312,51.5405,10917.0
2023-09-05 14:10:00,55.34,55.38,55.33,55.38,25574.0,51.5312,51.5685,51.5219,51.5685,25574.0
2023-09-05 14:15:00,55.39,55.47,55.37,55.47,37596.0,51.5778,51.6523,51.5592,51.6523,37596.0
2023-09-05 14:20:00,55.47,55.47,55.43,55.46,19854.0,51.6523,51.6523,51.615,51.643,19854.0
2023-09-05 14:25:00,55.46,55.48,55.44,55.45,15635.0,51.643,51.6616,51.6243,51.6337,15635.0
2023-09-05 14:30:00,55.44,55.51,55.44,55.51,13575.0,51.6243,51.6895,51.6243,51.6895,13575.0
2023-09-05 14:35:00,55.5,55.54,55.49,55.53,21487.0,51.6802,51.7175,51.6709,51.7082,21487.0
2023-09-05 14:40:00,55.53,55.61,55.52,55.61,19550.0,51.7082,51.7826,51.6988,51.7826,19550.0
2023-09-05 14:45:00,55.61,55.64,55.57,55.61,35149.0,51.7826,51.8106,51.7454,51.7826,35149.0
2023-09-05 14:50:00,55.6,55.62,55.6,55.61,20800.0,51.7733,51.792,51.7733,51.7826,20800.0
2023-09-05 14:55:00,55.6,55.64,55.6,55.64,23237.0,51.7733,51.8106,51.7733,51.8106,23237.0
2023-09-05 15:00:00,55.66,55.66,55.6,55.63,26347.0,51.8292,51.8292,51.7733,51.8013,26347.0
2023-09-05 15:05:00,55.63,55.68,55.62,55.65,22256.0,51.8013,51.8478,51.792,51.8199,22256.0
2023-09-05 15:10:00,55.65,55.68,55.64,55.66,21513.0,51.8199,51.8478,51.8106,51.8292,21513.0
2023-09-05 15:15:00,55.66,55.68,55.59,55.62,35250.0,51.8292,51.8478,51.764,51.792,35250.0
2023-09-05 15:20:00,55.62,55.64,55.6,55.61,21520.0,51.792,51.8106,51.7733,51.7826,21520.0
2023-09-05 15:25:00,55.62,55.63,55.6,55.62,20892.0,51.792,51.8013,51.7733,51.792,20892.0
2023-09-05 15:30:00,55.62,55.69,55.6,55.68,52347.0,51.792,51.8571,51.7733,51.8478,52347.0
2023-09-05 15:35:00,55.68,55.72,55.65,55.71,89495.0,51.8478,51.8851,51.8199,51.8758,89495.0
2023-09-05 15:40:00,55.71,55.77,55.7,55.75,32512.0,51.8758,51.9316,51.8665,51.913,32512.0
2023-09-05 15:45:00,55.75,55.76,55.68,55.69,48285.0,51.913,51.9223,51.8478,51.8571,48285.0
2023-09-05 15:50:00,55.67,55.67,55.5,55.59,145977.0,51.8385,51.8385,51.6802,51.764,145977.0
2023-09-05 15:55:00,55.58,55.66,55.56,55.6,283344.0,51.7547,51.8292,51.7361,51.7733,283344.0
2023-09-06 09:30:00,55.7,55.83,55.52,55.66,113351.0,51.8665,51.9875,51.6988,51.8292,113351.0
2023-09-06 09:35:00,55.64,55.7,55.58,55.67,28692.0,51.8106,51.8665,51.7547,51.8385,28692.0
2023-09-06 09:40:00,55.66,55.67,55.55,55.6,37221.0,51.8292,51.8385,51.7268,51.7733,37221.0
2023-09-06 09:45:00,55.59,55.74,55.58,55.65,25482.0,51.764,51.9037,51.7547,51.8199,25482.0
2023-09-06 09:50:00,55.66,55.8,55.66,55.79,22307.0,51.8292,51.9596,51.8292,51.9503,22307.0
2023-09-06 09:55:00,55.8,55.96,55.79,55.96,21561.0,51.9596,52.1086,51.9503,52.1086,21561.0
2023-09-06 10:00:00,55.94,56.0,55.9,55.98,32786.0,52.0899,52.1458,52.0527,52.1272,32786.0
2023-09-06 10:05:00,55.98,56.05,55.97,56.01,25143.0,52.1272,52.1924,52.1179,52.1551,25143.0
2023-09-06 10:10:00,56.03,56.13,56.01,56.1,57376.0,52.1737,52.2669,52.1551,52.2389,57376.0
2023-09-06 10:15:00,56.08,56.12,55.96,55.99,30500.0,52.2203,52.2575,52.1086,52.1365,30500.0
2023-09-06 10:20:00,55.98,56.01,55.9,55.93,28643.0,52.1272,52.1551,52.0527,52.0806,28643.0
2023-09-06 10:25:00,55.92,55.97,55.87,55.92,60752.0,52.0713,52.1179,52.0248,52.0713,60752.0
2023-09-06 10:30:00,55.92,55.95,55.88,55.93,20459.0,52.0713,52.0992,52.0341,52.0806,20459.0
2023-09-06 10:35:00,55.94,55.96,55.88,55.93,85724.0,52.0899,52.1086,52.0341,52.0806,85724.0
2023-09-06 10:40:00,55.93,56.01,55.91,56.01,16839.0,52.0806,52.1551,52.062,52.1551,16839.0
2023-09-06 10:45:00,56.01,56.07,55.99,56.06,14864.0,52.1551,52.211,52.1365,52.2017,14864.0
2023-09-06 10:50:00,56.08,56.13,56.04,56.07,22716.0,52.2203,52.2669,52.1831,52.211,22716.0
2023-09-06 10:55:00,56.08,56.15,56.07,56.15,18151.0,52.2203,52.2855,52.211,52.2855,18151.0
2023-09-06 11:00:00,56.16,56.19,56.07,56.08,15064.0,52.2948,52.3227,52.211,52.2203,15064.0
2023-09-06 11:05:00,56.07,56.25,56.06,56.23,22809.0,52.211,52.3786,52.2017,52.36,22809.0
2023-09-06 11:10:00,56.22,56.22,56.08,56.14,18749.0,52.3507,52.3507,52.2203,52.2762,18749.0
2023-09-06 11:15:00,56.13,56.21,56.12,56.21,19586.0,52.2669,52.3414,52.2575,52.3414,19586.0
2023-09-06 11:20:00,56.21,56.34,56.19,56.33,19010.0,52.3414,52.4624,52.3227,52.4531,19010.0
2023-09-06 11:25:00,56.32,56.32,56.24,56.25,14046.0,52.4438,52.4438,52.3693,52.3786,14046.0
2023-09-06 11:30:00,56.25,56.25,56.17,56.19,21202.0,52.3786,52.3786,52.3041,52.3227,21202.0
2023-09-06 11:35:00,56.19,56.21,56.14,56.16,42215.0,52.3227,52.3414,52.2762,52.2948,42215.0
2023-09-06 11:40:00,56.16,56.23,56.16,56.2,9573.0,52.2948,52.36,52.2948,52.332,9573.0
2023-09-06 11:45:00,56.21,56.22,56.16,56.2,12625.0,52.3414,52.3507,52.2948,52.332,12625.0
2023-09-06 11:50:00,56.2,56.24,56.19,56.2,14657.0,52.332,52.3693,52.3227,52.332,14657.0
2023-09-06 11:55:00,56.2,56.22,56.18,56.21,10511.0,52.332,52.3507,52.3134,52.3414,10511.0
2023-09-06 12:00:00,56.2,56.22,56.17,56.21,11877.0,52.332,52.3507,52.3041,52.3414,11877.0
2023-09-06 12:05:00,56.21,56.24,56.16,56.17,17664.0,52.3414,52.3693,52.2948,52.3041,17664.0
2023-09-06 12:10:00,56.17,56.28,56.17,56.23,9848.0,52.3041,52.4065,52.3041,52.36,9848.0
2023-09-06 12:15:00,56.22,56.22,56.09,56.13,13143.0,52.3507,52.3507,52.2296,52.2669,13143.0
2023-09-06 12:20:00,56.13,56.14,56.09,56.1,14689.0,52.2669,52.2762,52.2296,52.2389,14689.0
2023-09-06 12:25:00,56.1,56.11,56.04,56.05,17957.0,52.2389,52.2482,52.1831,52.1924,17957.0
2023-09-06 12:30:00,56.05,56.11,56.02,56.1,16744.0,52.1924,52.2482,52.1644,52.2389,16744.0
2023-09-06 12:35:00,56.1,56.13,56.08,56.13,15244.0,52.2389,52.2669,52.2203,52.2669,15244.0
2023-09-06 12:40:00,56.13,56.15,56.07,56.13,15764.0,52.2669,52.2855,52.211,52.2669,15764.0
2023-09-06 12:45:00,56.14,56.14,56.07,56.1,12558.0,52.2762,52.2762,52.211,52.2389,12558.0
2023-09-06 12:50:00,56.1,56.1,56.06,56.08,18270.0,52.2389,52.2389,52.2017,52.2203,18270.0
2023-09-06 12:55:00,56.08,56.08,56.05,56.05,27522.0,52.2203,52.2203,52.1924,52.1924,27522.0
2023-09-06 13:00:00,56.05,56.06,55.97,56.01,40015.0,52.1924,52.2017,52.1179,52.1551,40015.0
2023-09-06 13:05:00,56.0,56.03,55.99,56.01,17005.0,52.1458,52.1737,52.1365,52.1551,17005.0
2023-09-06 13:10:00,56.02,56.04,56.0,56.04,12027.0,52.1644,52.1831,52.1458,52.1831,12027.0
2023-09-06 13:15:00,56.04,56.06,56.01,56.05,10661.0,52.1831,52.2017,52.1551,52.1924,10661.0
2023-09-06 13:20:00,56.06,56.07,56.01,56.06,27747.0,52.2017,52.211,52.1551,52.2017,27747.0
2023-09-06 13:25:00,56.06,56.06,56.0,56.03,17895.0,52.2017,52.2017,52.1458,52.1737,17895.0
2023-09-06 13:30:00,56.03,56.05,56.01,56.02,11083.0,52.1737,52.1924,52.1551,52.1644,11083.0
2023-09-06 13:35:00,56.02,56.04,55.98,56.04,28248.0,52.1644,52.1831,52.1272,52.1831,28248.0
2023-09-06 13:40:00,56.03,56.06,55.99,56.06,40915.0,52.1737,52.2017,52.1365,52.2017,40915.0
2023-09-06 13:45:00,56.06,56.08,56.05,56.06,19086.0,52.2017,52.2203,52.1924,52.2017,19086.0
2023-09-06 13:50:00,56.05,56.11,56.05,56.11,15776.0,52.1924,52.2482,52.1924,52.2482,15776.0
2023-09-06 13:55:00,56.11,56.2,56.11,56.19,46664.0,52.2482,52.332,52.2482,52.3227,46664.0
2023-09-06 14:00:00,56.2,56.29,56.19,56.27,39426.0,52.332,52.4158,52.3227,52.3972,39426.0
2023-09-06 14:05:00,56.26,56.32,56.21,56.32,40188.0,52.3879,52.4438,52.3414,52.4438,40188.0
2023-09-06 14:10:00,56.31,56.33,56.26,56.32,44083.0,52.4345,52.4531,52.3879,52.4438,44083.0
2023-09-06 14:15:00,56.32,56.35,56.29,56.35,16900.0,52.4438,52.4717,52.4158,52.4717,16900.0
2023-09-06 14:20:00,56.35,56.35,56.32,56.34,18453.0,52.4717,52.4717,52.4438,52.4624,18453.0
2023-09-06 14:25:00,56.34,56.35,56.31,56.33,18404.0,52.4624,52.4717,52.4345,52.4531,18404.0
2023-09-06 14:30:00,56.33,56.33,56.27,56.28,16219.0,52.4531,52.4531,52.3972,52.4065,16219.0
2023-09-06 14:35:00,56.29,56.31,56.26,56.3,22224.0,52.4158,52.4345,52.3879,52.4252,22224.0
2023-09-06 14:40:00,56.3,56.32,56.26,56.27,20095.0,52.4252,52.4438,52.3879,52.3972,20095.0
2023-09-06 14:45:00,56.27,56.27,56.21,56.22,17945.0,52.3972,52.3972,52.3414,52.3507,17945.0
2023-09-06 14:50:00,56.22,56.24,56.19,56.21,20376.0,52.3507,52.3693,52.3227,52.3414,20376.0
2023-09-06 14:55:00,56.22,56.23,56.18,56.23,17137.0,52.3507,52.36,52.3134,52.36,17137.0
2023-09-06 15:00:00,56.23,56.23,56.13,56.16,19617.0,52.36,52.36,52.2669,52.2948,19617.0
2023-09-06 15:05:00,56.15,56.17,56.14,56.15,18720.0,52.2855,52.3041,52.2762,52.2855,18720.0
2023-09-06 15:10:00,56.16,56.17,56.13,56.15,31475.0,52.2948,52.3041,52.2669,52.2855,31475.0
2023-09-06 15:15:00,56.15,56.19,56.14,56.17,38217.0,52.2855,52.3227,52.2762,52.3041,38217.0
2023-09-06 15:20:00,56.18,56.28,56.16,56.27,32468.0,52.3134,52.4065,52.2948,52.3972,32468.0
2023-09-06 15:25:00,56.26,56.28,56.23,56.28,23508.0,52.3879,52.4065,52.36,52.4065,23508.0
2023-09-06 15:30:00,56.27,56.29,56.24,56.28,37732.0,52.3972,52.4158,52.3693,52.4065,37732.0
2023-09-06 15:35:00,56.28,56.29,56.26,56.28,31658.0,52.4065,52.4158,52.3879,52.4065,31658.0
2023-09-06 15:40:00,56.28,56.35,56.27,56.34,61284.0,52.4065,52.4717,52.3972,52.4624,61284.0
2023-09-06 15:45:00,56.34,56.36,56.29,56.34,45452.0,52.4624,52.481,52.4158,52.4624,45452.0
2023-09-06 15:50:00,56.34,56.36,56.26,56.28,97916.0,52.4624,52.481,52.3879,52.4065,97916.0
2023-09-06 15:55:00,56.28,56.36,56.27,56.34,235192.0,52.4065,52.481,52.3972,52.4624,235192.0
2023-09-07 09:30:00,56.79,56.89,56.71,56.89,47426.0,52.8814,52.9746,52.8069,52.9746,47426.0
2023-09-07 09:35:00,56.88,56.91,56.67,56.68,22657.0,52.9652,52.9932,52.7697,52.779,22657.0
2023-09-07 09:40:00,56.71,56.74,56.61,56.67,18836.0,52.8069,52.8349,52.7138,52.7697,18836.0
2023-09-07 09:45:00,56.68,56.8,56.68,56.74,16587.0,52.779,52.8907,52.779,52.8349,16587.0
2023-09-07 09:50:00,56.75,56.91,56.7,56.85,17593.0,52.8442,52.9932,52.7976,52.9373,17593.0
2023-09-07 09:55:00,56.84,56.85,56.7,56.79,14245.0,52.928,52.9373,52.7976,52.8814,14245.0
2023-09-07 10:00:00,56.78,56.88,56.73,56.82,22907.0,52.8721,52.9652,52.8256,52.9094,22907.0
2023-09-07 10:05:00,56.8,56.86,56.76,56.8,60737.0,52.8907,52.9466,52.8535,52.8907,60737.0
2023-09-07 10:10:00,56.8,56.81,56.67,56.67,16309.0,52.8907,52.9001,52.7697,52.7697,16309.0
2023-09-07 10:15:00,56.66,56.66,56.55,56.56,14931.0,52.7604,52.7604,52.658,52.6673,14931.0
2023-09-07 10:20:00,56.56,56.56,56.41,56.42,22692.0,52.6673,52.6673,52.5276,52.5369,22692.0
2023-09-07 10:25:00,56.41,56.43,56.34,56.36,18015.0,52.5276,52.5462,52.4624,52.481,18015.0
2023-09-07 10:30:00,56.37,56.47,56.34,56.46,19980.0,52.4903,52.5835,52.4624,52.5741,19980.0
2023-09-07 10:35:00,56.46,56.52,56.4,56.52,36329.0,52.5741,52.63,52.5183,52.63,36329.0
2023-09-07 10:40:00,56.52,56.53,56.43,56.49,24942.0,52.63,52.6393,52.5462,52.6021,24942.0
2023-09-07 10:45:00,56.51,56.52,56.44,56.48,12207.0,52.6207,52.63,52.5555,52.5928,12207.0
2023-09-07 10:50:00,56.47,56.63,56.47,56.63,25359.0,52.5835,52.7324,52.5835,52.7324,25359.0
2023-09-07 10:55:00,56.64,56.72,56.63,56.65,20518.0,52.7418,52.8163,52.7324,52.7511,20518.0
2023-09-07 11:00:00,56.66,56.94,56.65,56.92,28180.0,52.7604,53.0211,52.7511,53.0025,28180.0
2023-09-07 11:05:00,56.93,56.97,56.9,56.95,15807.0,53.0118,53.049,52.9839,53.0304,15807.0
2023-09-07 11:10:00,56.95,56.96,56.82,56.85,32252.0,53.0304,53.0397,52.9094,52.9373,32252.0
2023-09-07 11:15:00,56.85,56.93,56.83,56.93,20560.0,52.9373,53.0118,52.9187,53.0118,20560.0
2023-09-07 11:20:00,56.92,57.04,56.92,57.03,17020.0,53.0025,53.1142,53.0025,53.1049,17020.0
2023-09-07 11:25:00,57.02,57.07,56.97,57.07,10901.0,53.0956,53.1422,53.049,53.1422,10901.0
2023-09-07 11:30:00,57.06,57.1,57.05,57.06,36589.0,53.1329,53.1701,53.1235,53.1329,36589.0
2023-09-07 11:35:00,57.07,57.09,57.04,57.09,9379.0,53.1422,53.1608,53.1142,53.1608,9379.0
2023-09-07 11:40:00,57.08,57.09,57.01,57.02,16485.0,53.1515,53.1608,53.0863,53.0956,16485.0
2023-09-07 11:45:00,57.02,57.08,57.02,57.06,10754.0,53.0956,53.1515,53.0956,53.1329,10754.0
2023-09-07 11:50:00,57.06,57.1,57.04,57.08,21730.0,53.1329,53.1701,53.1142,53.1515,21730.0
2023-09-07 11:55:00,57.09,57.12,57.06,57.11,24834.0,53.1608,53.1887,53.1329,53.1794,24834.0
2023-09-07 12:00:00,57.1,57.13,57.05,57.07,12758.0,53.1701,53.198,53.1235,53.1422,12758.0
2023-09-07 12:05:00,57.06,57.1,57.02,57.02,32929.0,53.1329,53.1701,53.0956,53.0956,32929.0
2023-09-07 12:10:00,57.03,57.06,56.98,57.0,11590.0,53.1049,53.1329,53.0584,53.077,11590.0
2023-09-07 12:15:00,56.99,57.0,56.9,56.92,6137.0,53.0677,53.077,52.9839,53.0025,6137.0
2023-09-07 12:20:00,56.92,56.95,56.89,56.94,15734.0,53.0025,53.0304,52.9746,53.0211,15734.0
2023-09-07 12:25:00,56.95,56.95,56.89,56.92,11133.0,53.0304,53.0304,52.9746,53.0025,11133.0
2023-09-07 12:30:00,56.93,56.94,56.89,56.91,8346.0,53.0118,53.0211,52.9746,52.9932,8346.0
2023-09-07 12:35:00,56.9,56.97,56.9,56.92,28864.0,52.9839,53.049,52.9839,53.0025,28864.0
2023-09-07 12:40:00,56.91,56.91,56.84,56.85,16462.0,52.9932,52.9932,52.928,52.9373,16462.0
2023-09-07 12:45:00,56.84,56.88,56.83,56.86,15326.0,52.928,52.9652,52.9187,52.9466,15326.0
2023-09-07 12:50:00,56.85,56.87,56.79,56.8,7766.0,52.9373,52.9559,52.8814,52.8907,7766.0
2023-09-07 12:55:00,56.81,56.81,56.73,56.75,8790.0,52.9001,52.9001,52.8256,52.8442,8790.0
2023-09-07 13:00:00,56.75,56.77,56.67,56.69,13023.0,52.8442,52.8628,52.7697,52.7883,13023.0
2023-09-07 13:05:00,56.68,56.7,56.66,56.67,9323.0,52.779,52.7976,52.7604,52.7697,9323.0
2023-09-07 13:10:00,56.67,56.69,56.62,56.63,7812.0,52.7697,52.7883,52.7231,52.7324,7812.0
2023-09-07 13:15:00,56.63,56.68,56.61,56.67,17776.0,52.7324,52.779,52.7138,52.7697,17776.0
2023-09-07 13:20:00,56.67,56.7,56.63,56.64,10572.0,52.7697,52.7976,52.7324,52.7418,10572.0
2023-09-07 13:25:00,56.64,56.66,56.58,56.61,13830.0,52.7418,52.7604,52.6859,52.7138,13830.0
2023-09-07 13:30:00,56.62,56.68,56.55,56.55,20135.0,52.7231,52.779,52.658,52.658,20135.0
2023-09-07 13:35:00,56.54,56.6,56.53,56.56,23448.0,52.6486,52.7045,52.6393,52.6673,23448.0
2023-09-07 13:40:00,56.55,56.63,56.53,56.58,14832.0,52.658,52.7324,52.6393,52.6859,14832.0
2023-09-07 13:45:00,56.59,56.59,56.51,56.53,11445.0,52.6952,52.6952,52.6207,52.6393,11445.0
2023-09-07 13:50:00,56.53,56.53,56.51,56.52,7680.0,52.6393,52.6393,52.6207,52.63,7680.0
2023-09-07 13:55:00,56.52,56.54,56.49,56.49,10797.0,52.63,52.6486,52.6021,52.6021,10797.0
2023-09-07 14:00:00,56.5,56.55,56.49,56.54,17210.0,52.6114,52.658,52.6021,52.6486,17210.0
2023-09-07 14:05:00,56.53,56.56,56.51,56.56,38761.0,52.6393,52.6673,52.6207,52.6673,38761.0
2023-09-07 14:10:00,56.57,56.57,56.52,56.53,13090.0,52.6766,52.6766,52.63,52.6393,13090.0
2023-09-07 14:15:00,56.54,56.57,56.52,56.54,28475.0,52.6486,52.6766,52.63,52.6486,28475.0
2023-09-07 14:20:00,56.53,56.58,56.52,56.56,19573.0,52.6393,52.6859,52.63,52.6673,19573.0
2023-09-07 14:25:00,56.56,56.57,56.53,56.57,23213.0,52.6673,52.6766,52.6393,52.6766,23213.0
2023-09-07 14:30:00,56.57,56.58,56.54,56.58,10797.0,52.6766,52.6859,52.6486,52.6859,10797.0
2023-09-07 14:35:00,56.59,56.59,56.54,56.55,27798.0,52.6952,52.6952,52.6486,52.658,27798.0
2023-09-07 14:40:00,56.55,56.56,56.53,56.55,29477.0,52.658,52.6673,52.6393,52.658,29477.0
2023-09-07 14:45:00,56.55,56.62,56.55,56.6,30247.0,52.658,52.7231,52.658,52.7045,30247.0
2023-09-07 14:50:00,56.61,56.65,56.59,56.64,17349.0,52.7138,52.7511,52.6952,52.7418,17349.0
2023-09-07 14:55:00,56.64,56.7,56.64,56.69,16937.0,52.7418,52.7976,52.7418,52.7883,16937.0
2023-09-07 15:00:00,56.69,56.72,56.65,56.66,23538.0,52.7883,52.8163,52.7511,52.7604,23538.0
2023-09-07 15:05:00,56.66,56.67,56.62,56.63,46009.0,52.7604,52.7697,52.7231,52.7324,46009.0
2023-09-07 15:10:00,56.63,56.69,56.63,56.69,13329.0,52.7324,52.7883,52.7324,52.7883,13329.0
2023-09-07 15:15:00,56.68,56.7,56.66,56.68,32130.0,52.779,52.7976,52.7604,52.779,32130.0
2023-09-07 15:20:00,56.69,56.73,56.68,56.7,14322.0,52.7883,52.8256,52.779,52.7976,14322.0
2023-09-07 15:25:00,56.69,56.74,56.69,56.73,21555.0,52.7883,52.8349,52.7883,52.8256,21555.0
2023-09-07 15:30:00,56.74,56.8,56.72,56.73,25477.0,52.8349,52.8907,52.8163,52.8256,25477.0
2023-09-07 15:35:00,56.74,56.79,56.74,56.77,26121.0,52.8349,52.8814,52.8349,52.8628,26121.0
2023-09-07 15:40:00,56.78,56.79,56.74,56.77,69391.0,52.8721,52.8814,52.8349,52.8628,69391.0
2023-09-07 15:45:00,56.77,56.79,56.73,56.75,37073.0,52.8628,52.8814,52.8256,52.8442,37073.0
2023-09-07 15:50:00,56.76,56.78,56.6,56.62,82037.0,52.8535,52.8721,52.7045,52.7231,82037.0
2023-09-07 15:55:00,56.62,56.65,56.57,56.6,148215.0,52.7231,52.7511,52.6766,52.7045,148215.0
2023-09-08 09:30:00,56.7,56.76,56.59,56.65,30672.0,52.7976,52.8535,52.6952,52.7511,30672.0
2023-09-08 09:35:00,56.67,56.71,56.51,56.58,16953.0,52.7697,52.8069,52.6207,52.6859,16953.0
2023-09-08 09:40:00,56.53,56.66,56.51,56.63,17160.0,52.6393,52.7604,52.6207,52.7324,17160.0
2023-09-08 09:45:00,56.64,56.73,56.62,56.69,26174.0,52.7418,52.8256,52.7231,52.7883,26174.0
2023-09-08 09:50:00,56.69,56.75,56.67,56.74,17244.0,52.7883,52.8442,52.7697,52.8349,17244.0
2023-09-08 09:55:00,56.75,56.88,56.75,56.88,18788.0,52.8442,52.9652,52.8442,52.9652,18788.0
2023-09-08 10:00:00,56.88,56.95,56.84,56.94,24629.0,52.9652,53.0304,52.928,53.0211,24629.0
2023-09-08 10:05:00,56.94,57.03,56.9,57.01,31440.0,53.0211,53.1049,52.9839,53.0863,31440.0
2023-09-08 10:10:00,57.0,57.04,56.96,57.01,19477.0,53.077,53.1142,53.0397,53.0863,19477.0
2023-09-08 10:15:00,57.02,57.03,56.96,56.98,15654.0,53.0956,53.1049,53.0397,53.0584,15654.0
2023-09-08 10:20:00,56.98,57.06,56.98,57.03,59412.0,53.0584,53.1329,53.0584,53.1049,59412.0
2023-09-08 10:25:00,57.04,57.08,57.04,57.05,14359.0,53.1142,53.1515,53.1142,53.1235,14359.0
2023-09-08 10:30:00,57.06,57.16,57.04,57.07,13951.0,53.1329,53.226,53.1142,53.1422,13951.0
2023-09-08 10:35:00,57.07,57.14,57.06,57.14,18735.0,53.1422,53.2073,53.1329,53.2073,18735.0
2023-09-08 10:40:00,57.15,57.17,57.08,57.09,16707.0,53.2167,53.2353,53.1515,53.1608,16707.0
2023-09-08 10:45:00,57.1,57.12,57.05,57.09,14035.0,53.1701,53.1887,53.1235,53.1608,14035.0
2023-09-08 10:50:00,57.09,57.12,57.04,57.09,19463.0,53.1608,53.1887,53.1142,53.1608,19463.0
2023-09-08 10:55:00,57.09,57.1,57.06,57.1,10119.0,53.1608,53.1701,53.1329,53.1701,10119.0
2023-09-08 11:00:00,57.1,57.1,56.99,56.99,16652.0,53.1701,53.1701,53.0677,53.0677,16652.0
2023-09-08 11:05:00,56.99,56.99,56.9,56.94,13248.0,53.0677,53.0677,52.9839,53.0211,13248.0
2023-09-08 11:10:00,56.95,57.01,56.94,57.0,11890.0,53.0304,53.0863,53.0211,53.077,11890.0
2023-09-08 11:15:00,57.0,57.0,56.93,56.94,11361.0,53.077,53.077,53.0118,53.0211,11361.0
2023-09-08 11:20:00,56.93,56.95,56.88,56.89,15648.0,53.0118,53.0304,52.9652,52.9746,15648.0
2023-09-08 11:25:00,56.88,56.89,56.81,56.84,14930.0,52.9652,52.9746,52.9001,52.928,14930.0
2023-09-08 11:30:00,56.84,56.85,56.77,56.78,23860.0,52.928,52.9373,52.8628,52.8721,23860.0
2023-09-08 11:35:00,56.77,56.85,56.73,56.84,12130.0,52.8628,52.9373,52.8256,52.928,12130.0
2023-09-08 11:40:00,56.84,56.85,56.74,56.74,17769.0,52.928,52.9373,52.8349,52.8349,17769.0
2023-09-08 11:45:00,56.72,56.78,56.72,56.76,14094.0,52.8163,52.8721,52.8163,52.8535,14094.0
2023-09-08 11:50:00,56.75,56.76,56.71,56.76,11780.0,52.8442,52.8535,52.8069,52.8535,11780.0
2023-09-08 11:55:00,56.77,56.77,56.72,56.74,11714.0,52.8628,52.8628,52.8163,52.8349,11714.0
2023-09-08 12:00:00,56.75,56.79,56.71,56.78,13172.0,52.8442,52.8814,52.8069,52.8721,13172.0
2023-09-08 12:05:00,56.79,56.83,56.77,56.82,11995.0,52.8814,52.9187,52.8628,52.9094,11995.0
2023-09-08 12:10:00,56.82,56.87,56.8,56.82,14268.0,52.9094,52.9559,52.8907,52.9094,14268.0
2023-09-08 12:15:00,56.82,56.91,56.82,56.84,17092.0,52.9094,52.9932,52.9094,52.928,17092.0
2023-09-08 12:20:00,56.84,56.89,56.83,56.88,10047.0,52.928,52.9746,52.9187,52.9652,10047.0
2023-09-08 12:25:00,56.88,56.91,56.84,56.89,13254.0,52.9652,52.9932,52.928,52.9746,13254.0
2023-09-08 12:30:00,56.88,56.91,56.84,56.9,15678.0,52.9652,52.9932,52.928,52.9839,15678.0
2023-09-08 12:35:00,56.89,56.9,56.85,56.86,8823.0,52.9746,52.9839,52.9373,52.9466,8823.0
2023-09-08 12:40:00,56.87,56.91,56.86,56.89,11101.0,52.9559,52.9932,52.9466,52.9746,11101.0
2023-09-08 12:45:00,56.89,56.92,56.86,56.92,9836.0,52.9746,53.0025,52.9466,53.0025,9836.0
2023-09-08 12:50:00,56.92,56.95,56.89,56.94,22376.0,53.0025,53.0304,52.9746,53.0211,22376.0
2023-09-08 12:55:00,56.93,56.95,56.9,56.93,11497.0,53.0118,53.0304,52.9839,53.0118,11497.0
2023-09-08 13:00:00,56.92,56.93,56.9,56.92,13054.0,53.0025,53.0118,52.9839,53.0025,13054.0
2023-09-08 13:05:00,56.92,56.93,56.9,56.93,4898.0,53.0025,53.0118,52.9839,53.0118,4898.0
2023-09-08 13:10:00,56.93,56.93,56.88,56.92,20545.0,53.0118,53.0118,52.9652,53.0025,20545.0
2023-09-08 13:15:00,56.91,56.96,56.9,56.93,10405.0,52.9932,53.0397,52.9839,53.0118,10405.0
2023-09-08 13:20:00,56.94,56.95,56.92,56.93,15872.0,53.0211,53.0304,53.0025,53.0118,15872.0
2023-09-08 13:25:00,56.93,56.94,56.83,56.84,20656.0,53.0118,53.0211,52.9187,52.928,20656.0
2023-09-08 13:30:00,56.84,56.86,56.81,56.83,13158.0,52.928,52.9466,52.9001,52.9187,13158.0
2023-09-08 13:35:00,56.82,56.86,56.81,56.86,16007.0,52.9094,52.9466,52.9001,52.9466,16007.0
2023-09-08 13:40:00,56.86,56.88,56.85,56.88,7704.0,52.9466,52.9652,52.9373,52.9652,7704.0
2023-09-08 13:45:00,56.87,56.88,56.85,56.88,10722.0,52.9559,52.9652,52.9373,52.9652,10722.0
2023-09-08 13:50:00,56.89,56.91,56.85,56.87,14239.0,52.9746,52.9932,52.9373,52.9559,14239.0
2023-09-08 13:55:00,56.87,56.9,56.87,56.9,14289.0,52.9559,52.9839,52.9559,52.9839,14289.0
2023-09-08 14:00:00,56.91,56.92,56.87,56.88,12881.0,52.9932,53.0025,52.9559,52.9652,12881.0
2023-09-08 14:05:00,56.87,56.9,56.86,56.9,18840.0,52.9559,52.9839,52.9466,52.9839,18840.0
2023-09-08 14:10:00,56.89,56.9,56.85,56.88,22679.0,52.9746,52.9839,52.9373,52.9652,22679.0
2023-09-08 14:15:00,56.88,56.91,56.85,56.87,14458.0,52.9652,52.9932,52.9373,52.9559,14458.0
2023-09-08 14:20:00,56.88,56.93,56.87,56.92,14206.0,52.9652,53.0118,52.9559,53.0025,14206.0
2023-09-08 14:25:00,56.92,56.99,56.91,56.98,11998.0,53.0025,53.0677,52.9932,53.0584,11998.0
2023-09-08 14:30:00,56.97,56.97,56.93,56.95,15573.0,53.049,53.049,53.0118,53.0304,15573.0
2023-09-08 14:35:00,56.95,56.96,56.93,56.94,14050.0,53.0304,53.0397,53.0118,53.0211,14050.0
2023-09-08 14:40:00,56.94,56.97,56.93,56.95,25864.0,53.0211,53.049,53.0118,53.0304,25864.0
2023-09-08 14:45:00,56.95,56.96,56.93,56.93,19464.0,53.0304,53.0397,53.0118,53.0118,19464.0
2023-09-08 14:50:00,56.94,57.01,56.93,57.0,17837.0,53.0211,53.0863,53.0118,53.077,17837.0
2023-09-08 14:55:00,56.99,57.03,56.99,57.02,10896.0,53.0677,53.1049,53.0677,53.0956,10896.0
2023-09-08 15:00:00,57.02,57.04,57.01,57.03,7381.0,53.0956,53.1142,53.0863,53.1049,7381.0
2023-09-08 15:05:00,57.03,57.08,57.0,57.01,13276.0,53.1049,53.1515,53.077,53.0863,13276.0
2023-09-08 15:10:00,57.01,57.05,57.0,57.04,13277.0,53.0863,53.1235,53.077,53.1142,13277.0
2023-09-08 15:15:00,57.05,57.06,57.03,57.05,19986.0,53.1235,53.1329,53.1049,53.1235,19986.0
2023-09-08 15:20:00,57.06,57.08,57.04,57.04,21385.0,53.1329,53.1515,53.1142,53.1142,21385.0
2023-09-08 15:25:00,57.05,57.06,57.03,57.05,17926.0,53.1235,53.1329,53.1049,53.1235,17926.0
2023-09-08 15:30:00,57.04,57.11,57.04,57.1,31991.0,53.1142,53.1794,53.1142,53.1701,31991.0
2023-09-08 15:35:00,57.1,57.13,57.09,57.13,25332.0,53.1701,53.198,53.1608,53.198,25332.0
2023-09-08 15:40:00,57.13,57.15,57.08,57.08,33958.0,53.198,53.2167,53.1515,53.1515,33958.0
2023-09-08 15:45:00,57.08,57.1,57.05,57.1,29136.0,53.1515,53.1701,53.1235,53.1701,29136.0
2023-09-08 15:50:00,57.1,57.1,57.01,57.01,69480.0,53.1701,53.1701,53.0863,53.0863,69480.0
2023-09-08 15:55:00,57.01,57.09,57.01,57.08,170415.0,53.0863,53.1608,53.0863,53.1515,170415.0
2023-09-11 09:30:00,57.06,57.29,57.0,57.27,54325.0,53.1329,53.347,53.077,53.3284,54325.0
2023-09-11 09:35:00,57.26,57.35,57.25,57.28,33731.0,53.3191,53.4029,53.3098,53.3377,33731.0
2023-09-11 09:40:00,57.28,57.31,57.18,57.29,20257.0,53.3377,53.3656,53.2446,53.347,20257.0
2023-09-11 09:45:00,57.27,57.34,57.25,57.27,34048.0,53.3284,53.3936,53.3098,53.3284,34048.0
2023-09-11 09:50:00,57.27,57.34,57.26,57.28,20573.0,53.3284,53.3936,53.3191,53.3377,20573.0
2023-09-11 09:55:00,57.28,57.34,57.27,57.31,16113.0,53.3377,53.3936,53.3284,53.3656,16113.0
2023-09-11 10:00:00,57.32,57.39,57.3,57.36,43899.0,53.375,53.4401,53.3563,53.4122,43899.0
2023-09-11 10:05:00,57.34,57.38,57.3,57.36,25730.0,53.3936,53.4308,53.3563,53.4122,25730.0
2023-09-11 10:10:00,57.35,57.48,57.35,57.47,16802.0,53.4029,53.5239,53.4029,53.5146,16802.0
2023-09-11 10:15:00,57.47,57.49,57.44,57.47,20918.0,53.5146,53.5333,53.4867,53.5146,20918.0
2023-09-11 10:20:00,57.44,57.48,57.43,57.44,17240.0,53.4867,53.5239,53.4774,53.4867,17240.0
2023-09-11 10:25:00,57.44,57.47,57.41,57.47,11196.0,53.4867,53.5146,53.4588,53.5146,11196.0
2023-09-11 10:30:00,57.49,57.5,57.41,57.41,37488.0,53.5333,53.5426,53.4588,53.4588,37488.0
2023-09-11 10:35:00,57.41,57.41,57.36,57.4,13910.0,53.4588,53.4588,53.4122,53.4495,13910.0
2023-09-11 10:40:00,57.4,57.42,57.33,57.37,23301.0,53.4495,53.4681,53.3843,53.4215,23301.0
2023-09-11 10:45:00,57.36,57.38,57.23,57.28,25324.0,53.4122,53.4308,53.2912,53.3377,25324.0
2023-09-11 10:50:00,57.27,57.28,57.19,57.22,13201.0,53.3284,53.3377,53.2539,53.2818,13201.0
2023-09-11 10:55:00,57.21,57.21,57.15,57.17,13221.0,53.2725,53.2725,53.2167,53.2353,13221.0
2023-09-11 11:00:00,57.15,57.15,57.04,57.05,12180.0,53.2167,53.2167,53.1142,53.1235,12180.0
2023-09-11 11:05:00,57.06,57.1,57.05,57.07,8988.0,53.1329,53.1701,53.1235,53.1422,8988.0
2023-09-11 11:10:00,57.07,57.09,57.04,57.07,13538.0,53.1422,53.1608,53.1142,53.1422,13538.0
2023-09-11 11:15:00,57.07,57.1,57.03,57.08,9624.0,53.1422,53.1701,53.1049,53.1515,9624.0
2023-09-11 11:20:00,57.07,57.12,57.04,57.09,8310.0,53.1422,53.1887,53.1142,53.1608,8310.0
2023-09-11 11:25:00,57.09,57.11,57.08,57.11,13528.0,53.1608,53.1794,53.1515,53.1794,13528.0
2023-09-11 11:30:00,57.11,57.14,57.04,57.05,21048.0,53.1794,53.2073,53.1142,53.1235,21048.0
2023-09-11 11:35:00,57.04,57.09,57.04,57.09,8696.0,53.1142,53.1608,53.1142,53.1608,8696.0
2023-09-11 11:40:00,57.08,57.2,57.08,57.2,26252.0,53.1515,53.2632,53.1515,53.2632,26252.0
2023-09-11 11:45:00,57.2,57.27,57.18,57.26,45545.0,53.2632,53.3284,53.2446,53.3191,45545.0
2023-09-11 11:50:00,57.26,57.26,57.23,57.25,16429.0,53.3191,53.3191,53.2912,53.3098,16429.0
2023-09-11 11:55:00,57.24,57.27,57.24,57.26,7893.0,53.3005,53.3284,53.3005,53.3191,7893.0
2023-09-11 12:00:00,57.27,57.31,57.26,57.31,16531.0,53.3284,53.3656,53.3191,53.3656,16531.0
2023-09-11 12:05:00,57.3,57.37,57.3,57.36,15944.0,53.3563,53.4215,53.3563,53.4122,15944.0
2023-09-11 12:10:00,57.36,57.4,57.35,57.38,11810.0,53.4122,53.4495,53.4029,53.4308,11810.0
2023-09-11 12:15:00,57.38,57.42,57.37,57.39,13367.0,53.4308,53.4681,53.4215,53.4401,13367.0
2023-09-11 12:20:00,57.39,57.42,57.37,57.41,20864.0,53.4401,53.4681,53.4215,53.4588,20864.0
2023-09-11 12:25:00,57.4,57.46,57.4,57.44,25365.0,53.4495,53.5053,53.4495,53.4867,25365.0
2023-09-11 12:30:00,57.45,57.51,57.43,57.48,25918.0,53.496,53.5519,53.4774,53.5239,25918.0
2023-09-11 12:35:00,57.48,57.55,57.45,57.55,41258.0,53.5239,53.5891,53.496,53.5891,41258.0
2023-09-11 12:40:00,57.55,57.58,57.53,57.55,58362.0,53.5891,53.6171,53.5705,53.5891,58362.0
2023-09-11 12:45:00,57.55,57.58,57.55,57.56,16395.0,53.5891,53.6171,53.5891,53.5984,16395.0
2023-09-11 12:50:00,57.56,57.63,57.55,57.62,25113.0,53.5984,53.6636,53.5891,53.6543,25113.0
2023-09-11 12:55:00,57.62,57.65,57.6,57.6,22291.0,53.6543,53.6822,53.6357,53.6357,22291.0
2023-09-11 13:00:00,57.61,57.63,57.55,57.55,17549.0,53.645,53.6636,53.5891,53.5891,17549.0
2023-09-11 13:05:00,57.54,57.56,57.52,57.55,19249.0,53.5798,53.5984,53.5612,53.5891,19249.0
2023-09-11 13:10:00,57.54,57.56,57.53,57.56,10564.0,53.5798,53.5984,53.5705,53.5984,10564.0
2023-09-11 13:15:00,57.55,57.57,57.53,57.54,21624.0,53.5891,53.6078,53.5705,53.5798,21624.0
2023-09-11 13:20:00,57.54,57.58,57.51,57.52,33416.0,53.5798,53.6171,53.5519,53.5612,33416.0
2023-09-11 13:25:00,57.52,57.56,57.49,57.54,28480.0,53.5612,53.5984,53.5333,53.5798,28480.0
2023-09-11 13:30:00,57.54,57.55,57.39,57.43,50397.0,53.5798,53.5891,53.4401,53.4774,50397.0
2023-09-11 13:35:00,57.43,57.44,57.39,57.44,26668.0,53.4774,53.4867,53.4401,53.4867,26668.0
2023-09-11 13:40:00,57.44,57.44,57.39,57.4,29627.0,53.4867,53.4867,53.4401,53.4495,29627.0
2023-09-11 13:45:00,57.41,57.43,57.32,57.33,28289.0,53.4588,53.4774,53.375,53.3843,28289.0
2023-09-11 13:50:00,57.33,57.38,57.32,57.38,17593.0,53.3843,53.4308,53.375,53.4308,17593.0
2023-09-11 13:55:00,57.37,57.39,57.31,57.38,22466.0,53.4215,53.4401,53.3656,53.4308,22466.0
2023-09-11 14:00:00,57.38,57.38,57.33,57.35,13522.0,53.4308,53.4308,53.3843,53.4029,13522.0
2023-09-11 14:05:00,57.35,57.39,57.3,57.31,33698.0,53.4029,53.4401,53.3563,53.3656,33698.0
2023-09-11 14:10:00,57.3,57.35,57.3,57.31,65677.0,53.3563,53.4029,53.3563,53.3656,65677.0
2023-09-11 14:15:00,57.31,57.36,57.29,57.36,30056.0,53.3656,53.4122,53.347,53.4122,30056.0
2023-09-11 14:20:00,57.36,57.36,57.33,57.35,25479.0,53.4122,53.4122,53.3843,53.4029,25479.0
2023-09-11 14:25:00,57.35,57.4,57.34,57.39,39515.0,53.4029,53.4495,53.3936,53.4401,39515.0
2023-09-11 14:30:00,57.39,57.41,57.35,57.36,23131.0,53.4401,53.4588,53.4029,53.4122,23131.0
2023-09-11 14:35:00,57.36,57.46,57.36,57.46,62700.0,53.4122,53.5053,53.4122,53.5053,62700.0
2023-09-11 14:40:00,57.46,57.46,57.42,57.44,60510.0,53.5053,53.5053,53.4681,53.4867,60510.0
2023-09-11 14:45:00,57.44,57.46,57.43,57.46,56819.0,53.4867,53.5053,53.4774,53.5053,56819.0
2023-09-11 14:50:00,57.46,57.48,57.44,57.45,39291.0,53.5053,53.5239,53.4867,53.496,39291.0
2023-09-11 14:55:00,57.45,57.48,57.45,57.47,21373.0,53.496,53.5239,53.496,53.5146,21373.0
2023-09-11 15:00:00,57.47,57.48,57.44,57.48,96863.0,53.5146,53.5239,53.4867,53.5239,96863.0
2023-09-11 15:05:00,57.48,57.52,57.48,57.52,47279.0,53.5239,53.5612,53.5239,53.5612,47279.0
2023-09-11 15:10:00,57.52,57.53,57.47,57.48,67380.0,53.5612,53.5705,53.5146,53.5239,67380.0
2023-09-11 15:15:00,57.48,57.48,57.4,57.47,54044.0,53.5239,53.5239,53.4495,53.5146,54044.0
2023-09-11 15:20:00,57.48,57.49,57.44,57.46,63680.0,53.5239,53.5333,53.4867,53.5053,63680.0
2023-09-11 15:25:00,57.46,57.47,57.39,57.4,50518.0,53.5053,53.5146,53.4401,53.4495,50518.0
2023-09-11 15:30:00,57.4,57.42,57.27,57.29,60906.0,53.4495,53.4681,53.3284,53.347,60906.0
2023-09-11 15:35:00,57.29,57.37,57.28,57.33,69907.0,53.347,53.4215,53.3377,53.3843,69907.0
2023-09-11 15:40:00,57.32,57.36,57.29,57.32,74165.0,53.375,53.4122,53.347,53.375,74165.0
2023-09-11 15:45:00,57.33,57.39,57.32,57.39,81254.0,53.3843,53.4401,53.375,53.4401,81254.0
2023-09-11 15:50:00,57.39,57.41,57.34,57.41,205840.0,53.4401,53.4588,53.3936,53.4588,205840.0
2023-09-11 15:55:00,57.41,57.46,57.4,57.45,342392.0,53.4588,53.5053,53.4495,53.496,342392.0
2023-09-12 09:30:00,57.36,57.44,57.28,57.4,37977.0,53.4122,53.4867,53.3377,53.4495,37977.0
2023-09-12 09:35:00,57.39,57.51,57.24,57.24,25839.0,53.4401,53.5519,53.3005,53.3005,25839.0
2023-09-12 09:40:00,57.2,57.26,57.1,57.17,42262.0,53.2632,53.3191,53.1701,53.2353,42262.0
2023-09-12 09:45:00,57.17,57.19,56.97,57.08,30215.0,53.2353,53.2539,53.049,53.1515,30215.0
2023-09-12 09:50:00,57.12,57.18,57.08,57.14,21950.0,53.1887,53.2446,53.1515,53.2073,21950.0
2023-09-12 09:55:00,57.12,57.28,57.12,57.22,33888.0,53.1887,53.3377,53.1887,53.2818,33888.0
2023-09-12 10:00:00,57.22,57.25,57.16,57.18,21862.0,53.2818,53.3098,53.226,53.2446,21862.0
2023-09-12 10:05:00,57.19,57.19,57.07,57.17,32732.0,53.2539,53.2539,53.1422,53.2353,32732.0
2023-09-12 10:10:00,57.16,57.21,57.15,57.16,25971.0,53.226,53.2725,53.2167,53.226,25971.0
2023-09-12 10:15:00,57.16,57.19,57.14,57.14,32580.0,53.226,53.2539,53.2073,53.2073,32580.0
2023-09-12 10:20:00,57.14,57.2,57.1,57.2,49226.0,53.2073,53.2632,53.1701,53.2632,49226.0
2023-09-12 10:25:00,57.19,57.3,57.19,57.27,25724.0,53.2539,53.3563,53.2539,53.3284,25724.0
2023-09-12 10:30:00,57.28,57.32,57.26,57.32,23512.0,53.3377,53.375,53.3191,53.375,23512.0
2023-09-12 10:35:00,57.32,57.35,57.28,57.3,18286.0,53.375,53.4029,53.3377,53.3563,18286.0
2023-09-12 10:40:00,57.29,57.39,57.29,57.35,17323.0,53.347,53.4401,53.347,53.4029,17323.0
2023-09-12 10:45:00,57.35,57.45,57.35,57.42,77867.0,53.4029,53.496,53.4029,53.4681,77867.0
2023-09-12 10:50:00,57.43,57.47,57.42,57.43,36520.0,53.4774,53.5146,53.4681,53.4774,36520.0
2023-09-12 10:55:00,57.44,57.46,57.29,57.3,51492.0,53.4867,53.5053,53.347,53.3563,51492.0
2023-09-12 11:00:00,57.3,57.37,57.27,57.32,37016.0,53.3563,53.4215,53.3284,53.375,37016.0
2023-09-12 11:05:00,57.32,57.37,57.29,57.37,29840.0,53.375,53.4215,53.347,53.4215,29840.0
2023-09-12 11:10:00,57.37,57.44,57.36,57.4,19032.0,53.4215,53.4867,53.4122,53.4495,19032.0
2023-09-12 11:15:00,57.4,57.44,57.39,57.44,38166.0,53.4495,53.4867,53.4401,53.4867,38166.0
2023-09-12 11:20:00,57.44,57.49,57.4,57.42,29132.0,53.4867,53.5333,53.4495,53.4681,29132.0
2023-09-12 11:25:00,57.42,57.43,57.38,57.41,20564.0,53.4681,53.4774,53.4308,53.4588,20564.0
2023-09-12 11:30:00,57.4,57.41,57.32,57.34,35875.0,53.4495,53.4588,53.375,53.3936,35875.0
2023-09-12 11:35:00,57.34,57.34,57.27,57.27,23213.0,53.3936,53.3936,53.3284,53.3284,23213.0
2023-09-12 11:40:00,57.27,57.28,57.25,57.26,24321.0,53.3284,53.3377,53.3098,53.3191,24321.0
2023-09-12 11:45:00,57.25,57.34,57.25,57.32,22062.0,53.3098,53.3936,53.3098,53.375,22062.0
2023-09-12 11:50:00,57.32,57.33,57.29,57.33,32206.0,53.375,53.3843,53.347,53.3843,32206.0
2023-09-12 11:55:00,57.33,57.37,57.29,57.36,19672.0,53.3843,53.4215,53.347,53.4122,19672.0
2023-09-12 12:00:00,57.36,57.39,57.35,57.37,26500.0,53.4122,53.4401,53.4029,53.4215,26500.0
2023-09-12 12:05:00,57.38,57.39,57.35,57.38,30787.0,53.4308,53.4401,53.4029,53.4308,30787.0
2023-09-12 12:10:00,57.38,57.41,57.34,57.34,37269.0,53.4308,53.4588,53.3936,53.3936,37269.0
2023-09-12 12:15:00,57.35,57.41,57.35,57.41,25276.0,53.4029,53.4588,53.4029,53.4588,25276.0
2023-09-12 12:20:00,57.41,57.43,57.34,57.35,22466.0,53.4588,53.4774,53.3936,53.4029,22466.0
2023-09-12 12:25:00,57.34,57.35,57.32,57.32,25137.0,53.3936,53.4029,53.375,53.375,25137.0
2023-09-12 12:30:00,57.32,57.32,57.27,57.27,26615.0,53.375,53.375,53.3284,53.3284,26615.0
2023-09-12 12:35:00,57.27,57.28,57.24,57.27,17396.0,53.3284,53.3377,53.3005,53.3284,17396.0
2023-09-12 12:40:00,57.27,57.28,57.25,57.27,19863.0,53.3284,53.3377,53.3098,53.3284,19863.0
2023-09-12 12:45:00,57.27,57.3,57.26,57.29,20020.0,53.3284,53.3563,53.3191,53.347,20020.0
2023-09-12 12:50:00,57.28,57.29,57.24,57.25,24415.0,53.3377,53.347,53.3005,53.3098,24415.0
2023-09-12 12:55:00,57.25,57.27,57.24,57.27,14613.0,53.3098,53.3284,53.3005,53.3284,14613.0
2023-09-12 13:00:00,57.27,57.35,57.26,57.34,18227.0,53.3284,53.4029,53.3191,53.3936,18227.0
2023-09-12 13:05:00,57.34,57.34,57.3,57.34,22859.0,53.3936,53.3936,53.3563,53.3936,22859.0
2023-09-12 13:10:00,57.33,57.36,57.31,57.35,19912.0,53.3843,53.4122,53.3656,53.4029,19912.0
2023-09-12 13:15:00,57.36,57.39,57.35,57.37,23453.0,53.4122,53.4401,53.4029,53.4215,23453.0
2023-09-12 13:20:00,57.38,57.42,57.37,57.4,27162.0,53.4308,53.4681,53.4215,53.4495,27162.0
2023-09-12 13:25:00,57.39,57.4,57.31,57.32,34479.0,53.4401,53.4495,53.3656,53.375,34479.0
2023-09-12 13:30:00,57.32,57.32,57.25,57.28,48204.0,53.375,53.375,53.3098,53.3377,48204.0
2023-09-12 13:35:00,57.28,57.39,57.25,57.3,139670.0,53.3377,53.4401,53.3098,53.3563,139670.0
2023-09-12 13:40:00,57.3,57.36,57.28,57.35,15306.0,53.3563,53.4122,53.3377,53.4029,15306.0
2023-09-12 13:45:00,57.36,57.38,57.32,57.36,14525.0,53.4122,53.4308,53.375,53.4122,14525.0
2023-09-12 13:50:00,57.36,57.36,57.31,57.34,28202.0,53.4122,53.4122,53.3656,53.3936,28202.0
2023-09-12 13:55:00,57.33,57.38,57.32,57.36,34671.0,53.3843,53.4308,53.375,53.4122,34671.0
2023-09-12 14:00:00,57.36,57.37,57.29,57.3,26271.0,53.4122,53.4215,53.347,53.3563,26271.0
2023-09-12 14:05:00,57.3,57.33,57.29,57.32,15138.0,53.3563,53.3843,53.347,53.375,15138.0
2023-09-12 14:10:00,57.32,57.34,57.3,57.3,23816.0,53.375,53.3936,53.3563,53.3563,23816.0
2023-09-12 14:15:00,57.3,57.38,57.3,57.38,28056.0,53.3563,53.4308,53.3563,53.4308,28056.0
2023-09-12 14:20:00,57.38,57.41,57.36,57.39,26775.0,53.4308,53.4588,53.4122,53.4401,26775.0
2023-09-12 14:25:00,57.39,57.4,57.35,57.37,20355.0,53.4401,53.4495,53.4029,53.4215,20355.0
2023-09-12 14:30:00,57.37,57.37,57.32,57.36,26143.0,53.4215,53.4215,53.375,53.4122,26143.0
2023-09-12 14:35:00,57.36,57.39,57.36,57.37,23545.0,53.4122,53.4401,53.4122,53.4215,23545.0
2023-09-12 14:40:00,57.37,57.38,57.36,57.38,27915.0,53.4215,53.4308,53.4122,53.4308,27915.0
2023-09-12 14:45:00,57.38,57.38,57.32,57.35,37451.0,53.4308,53.4308,53.375,53.4029,37451.0
2023-09-12 14:50:00,57.35,57.36,57.31,57.34,16053.0,53.4029,53.4122,53.3656,53.3936,16053.0
2023-09-12 14:55:00,57.34,57.35,57.29,57.3,35736.0,53.3936,53.4029,53.347,53.3563,35736.0
2023-09-12 15:00:00,57.29,57.3,57.23,57.25,29601.0,53.347,53.3563,53.2912,53.3098,29601.0
2023-09-12 15:05:00,57.25,57.27,57.23,57.26,28140.0,53.3098,53.3284,53.2912,53.3191,28140.0
2023-09-12 15:10:00,57.26,57.28,57.23,57.25,28575.0,53.3191,53.3377,53.2912,53.3098,28575.0
2023-09-12 15:15:00,57.24,57.26,57.22,57.25,35135.0,53.3005,53.3191,53.2818,53.3098,35135.0
2023-09-12 15:20:00,57.25,57.26,57.21,57.21,31437.0,53.3098,53.3191,53.2725,53.2725,31437.0
2023-09-12 15:25:00,57.22,57.27,57.2,57.24,52148.0,53.2818,53.3284,53.2632,53.3005,52148.0
2023-09-12 15:30:00,57.24,57.31,57.23,57.27,49240.0,53.3005,53.3656,53.2912,53.3284,49240.0
2023-09-12 15:35:00,57.28,57.3,57.27,57.29,65536.0,53.3377,53.3563,53.3284,53.347,65536.0
2023-09-12 15:40:00,57.29,57.31,57.28,57.29,102741.0,53.347,53.3656,53.3377,53.347,102741.0
2023-09-12 15:45:00,57.3,57.31,57.25,57.28,95263.0,53.3563,53.3656,53.3098,53.3377,95263.0
2023-09-12 15:50:00,57.29,57.38,57.28,57.35,181410.0,53.347,53.4308,53.3377,53.4029,181410.0
2023-09-12 15:55:00,57.34,57.34,57.2,57.21,311121.0,53.3936,53.3936,53.2632,53.2725,311121.0
2023-09-13 09:30:00,57.28,57.58,57.25,57.58,51062.0,53.3377,53.6171,53.3098,53.6171,51062.0
2023-09-13 09:35:00,57.56,57.59,57.42,57.58,30478.0,53.5984,53.6264,53.4681,53.6171,30478.0
2023-09-13 09:40:00,57.58,57.69,57.56,57.62,42631.0,53.6171,53.7195,53.5984,53.6543,42631.0
2023-09-13 09:45:00,57.62,57.73,57.58,57.69,31700.0,53.6543,53.7567,53.6171,53.7195,31700.0
2023-09-13 09:50:00,57.7,57.74,57.61,57.72,32646.0,53.7288,53.7661,53.645,53.7474,32646.0
2023-09-13 09:55:00,57.71,57.78,57.67,57.77,109183.0,53.7381,53.8033,53.7009,53.794,109183.0
2023-09-13 10:00:00,57.77,57.87,57.77,57.81,39513.0,53.794,53.8871,53.794,53.8312,39513.0
2023-09-13 10:05:00,57.81,57.85,57.76,57.84,27829.0,53.8312,53.8685,53.7847,53.8592,27829.0
2023-09-13 10:10:00,57.85,57.85,57.76,57.78,30350.0,53.8685,53.8685,53.7847,53.8033,30350.0
2023-09-13 10:15:00,57.77,57.8,57.66,57.67,25114.0,53.794,53.8219,53.6916,53.7009,25114.0
2023-09-13 10:20:00,57.66,57.66,57.55,57.55,20323.0,53.6916,53.6916,53.5891,53.5891,20323.0
2023-09-13 10:25:00,57.54,57.54,57.46,57.49,19661.0,53.5798,53.5798,53.5053,53.5333,19661.0
2023-09-13 10:30:00,57.5,57.59,57.48,57.58,14763.0,53.5426,53.6264,53.5239,53.6171,14763.0
2023-09-13 10:35:00,57.57,57.58,57.52,57.53,18170.0,53.6078,53.6171,53.5612,53.5705,18170.0
2023-09-13 10:40:00,57.53,57.57,57.5,57.55,13804.0,53.5705,53.6078,53.5426,53.5891,13804.0
2023-09-13 10:45:00,57.54,57.58,57.53,57.55,11177.0,53.5798,53.6171,53.5705,53.5891,11177.0
2023-09-13 10:50:00,57.54,57.59,57.53,57.58,13606.0,53.5798,53.6264,53.5705,53.6171,13606.0
2023-09-13 10:55:00,57.57,57.58,57.52,57.53,17206.0,53.6078,53.6171,53.5612,53.5705,17206.0
2023-09-13 11:00:00,57.53,57.53,57.46,57.52,32141.0,53.5705,53.5705,53.5053,53.5612,32141.0
2023-09-13 11:05:00,57.51,57.59,57.48,57.59,22154.0,53.5519,53.6264,53.5239,53.6264,22154.0
2023-09-13 11:10:00,57.6,57.61,57.58,57.61,24819.0,53.6357,53.645,53.6171,53.645,24819.0
2023-09-13 11:15:00,57.61,57.67,57.6,57.66,28328.0,53.645,53.7009,53.6357,53.6916,28328.0
2023-09-13 11:20:00,57.66,57.72,57.65,57.71,26623.0,53.6916,53.7474,53.6822,53.7381,26623.0
2023-09-13 11:25:00,57.71,57.81,57.71,57.79,17332.0,53.7381,53.8312,53.7381,53.8126,17332.0
2023-09-13 11:30:00,57.79,57.84,57.76,57.84,12226.0,53.8126,53.8592,53.7847,53.8592,12226.0
2023-09-13 11:35:00,57.85,57.86,57.81,57.85,16365.0,53.8685,53.8778,53.8312,53.8685,16365.0
2023-09-13 11:40:00,57.86,57.95,57.86,57.93,45860.0,53.8778,53.9616,53.8778,53.943,45860.0
2023-09-13 11:45:00,57.93,58.05,57.92,58.04,29651.0,53.943,54.0547,53.9337,54.0454,29651.0
2023-09-13 11:50:00,58.04,58.08,58.01,58.05,31720.0,54.0454,54.0827,54.0175,54.0547,31720.0
2023-09-13 11:55:00,58.04,58.08,58.0,58.03,22878.0,54.0454,54.0827,54.0082,54.0361,22878.0
2023-09-13 12:00:00,58.03,58.09,58.03,58.06,14780.0,54.0361,54.092,54.0361,54.064,14780.0
2023-09-13 12:05:00,58.05,58.07,58.03,58.05,12241.0,54.0547,54.0733,54.0361,54.0547,12241.0
2023-09-13 12:10:00,58.05,58.08,58.04,58.04,8247.0,54.0547,54.0827,54.0454,54.0454,8247.0
2023-09-13 12:15:00,58.04,58.1,58.01,58.08,14101.0,54.0454,54.1013,54.0175,54.0827,14101.0
2023-09-13 12:20:00,58.09,58.12,58.08,58.1,22178.0,54.092,54.1199,54.0827,54.1013,22178.0
2023-09-13 12:25:00,58.1,58.12,58.07,58.09,14237.0,54.1013,54.1199,54.0733,54.092,14237.0
2023-09-13 12:30:00,58.08,58.13,58.06,58.07,16238.0,54.0827,54.1292,54.064,54.0733,16238.0
2023-09-13 12:35:00,58.07,58.08,58.04,58.04,16993.0,54.0733,54.0827,54.0454,54.0454,16993.0
2023-09-13 12:40:00,58.03,58.03,57.99,58.01,20168.0,54.0361,54.0361,53.9988,54.0175,20168.0
2023-09-13 12:45:00,58.0,58.07,58.0,58.03,13494.0,54.0082,54.0733,54.0082,54.0361,13494.0
2023-09-13 12:50:00,58.03,58.04,58.02,58.04,11738.0,54.0361,54.0454,54.0268,54.0454,11738.0
2023-09-13 12:55:00,58.04,58.06,58.02,58.05,17832.0,54.0454,54.064,54.0268,54.0547,17832.0
2023-09-13 13:00:00,58.04,58.06,57.99,58.05,23246.0,54.0454,54.064,53.9988,54.0547,23246.0
2023-09-13 13:05:00,58.05,58.09,58.04,58.09,11974.0,54.0547,54.092,54.0454,54.092,11974.0
2023-09-13 13:10:00,58.09,58.09,58.04,58.07,17569.0,54.092,54.092,54.0454,54.0733,17569.0
2023-09-13 13:15:00,58.07,58.12,58.06,58.12,14542.0,54.0733,54.1199,54.064,54.1199,14542.0
2023-09-13 13:20:00,58.12,58.2,58.11,58.2,15912.0,54.1199,54.1944,54.1106,54.1944,15912.0
2023-09-13 13:25:00,58.2,58.25,58.19,58.21,13798.0,54.1944,54.241,54.1851,54.2037,13798.0
2023-09-13 13:30:00,58.22,58.24,58.18,58.21,16432.0,54.213,54.2316,54.1758,54.2037,16432.0
2023-09-13 13:35:00,58.2,58.23,58.15,58.17,23328.0,54.1944,54.2223,54.1478,54.1665,23328.0
2023-09-13 13:40:00,58.16,58.23,58.15,58.22,11388.0,54.1571,54.2223,54.1478,54.213,11388.0
2023-09-13 13:45:00,58.22,58.26,58.19,58.26,10568.0,54.213,54.2503,54.1851,54.2503,10568.0
2023-09-13 13:50:00,58.26,58.26,58.22,58.23,16399.0,54.2503,54.2503,54.213,54.2223,16399.0
2023-09-13 13:55:00,58.24,58.26,58.22,58.23,13233.0,54.2316,54.2503,54.213,54.2223,13233.0
2023-09-13 14:00:00,58.23,58.26,58.22,58.25,13715.0,54.2223,54.2503,54.213,54.241,13715.0
2023-09-13 14:05:00,58.24,58.33,58.2,58.33,16528.0,54.2316,54.3154,54.1944,54.3154,16528.0
2023-09-13 14:10:00,58.32,58.35,58.29,58.35,20285.0,54.3061,54.3341,54.2782,54.3341,20285.0
2023-09-13 14:15:00,58.34,58.38,58.33,58.37,13894.0,54.3248,54.362,54.3154,54.3527,13894.0
2023-09-13 14:20:00,58.37,58.38,58.35,58.36,21636.0,54.3527,54.362,54.3341,54.3434,21636.0
2023-09-13 14:25:00,58.37,58.37,58.34,58.35,21765.0,54.3527,54.3527,54.3248,54.3341,21765.0
2023-09-13 14:30:00,58.35,58.37,58.32,58.36,24765.0,54.3341,54.3527,54.3061,54.3434,24765.0
2023-09-13 14:35:00,58.36,58.36,58.32,58.34,25631.0,54.3434,54.3434,54.3061,54.3248,25631.0
2023-09-13 14:40:00,58.34,58.34,58.27,58.3,20617.0,54.3248,54.3248,54.2596,54.2875,20617.0
2023-09-13 14:45:00,58.3,58.31,58.18,58.19,26133.0,54.2875,54.2968,54.1758,54.1851,26133.0
2023-09-13 14:50:00,58.2,58.2,58.13,58.13,39280.0,54.1944,54.1944,54.1292,54.1292,39280.0
2023-09-13 14:55:00,58.11,58.18,58.1,58.13,79834.0,54.1106,54.1758,54.1013,54.1292,79834.0
2023-09-13 15:00:00,58.13,58.13,58.02,58.07,34635.0,54.1292,54.1292,54.0268,54.0733,34635.0
2023-09-13 15:05:00,58.07,58.1,58.03,58.07,77924.0,54.0733,54.1013,54.0361,54.0733,77924.0
2023-09-13 15:10:00,58.06,58.08,58.03,58.04,32366.0,54.064,54.0827,54.0361,54.0454,32366.0
2023-09-13 15:15:00,58.04,58.05,57.96,58.01,35653.0,54.0454,54.0547,53.9709,54.0175,35653.0
2023-09-13 15:20:00,58.01,58.03,57.99,58.03,33877.0,54.0175,54.0361,53.9988,54.0361,33877.0
2023-09-13 15:25:00,58.03,58.09,58.03,58.08,34344.0,54.0361,54.092,54.0361,54.0827,34344.0
2023-09-13 15:30:00,58.09,58.11,58.04,58.05,59058.0,54.092,54.1106,54.0454,54.0547,59058.0
2023-09-13 15:35:00,58.05,58.11,58.04,58.11,64407.0,54.0547,54.1106,54.0454,54.1106,64407.0
2023-09-13 15:40:00,58.11,58.14,58.09,58.13,59763.0,54.1106,54.1385,54.092,54.1292,59763.0
2023-09-13 15:45:00,58.13,58.18,58.12,58.18,66306.0,54.1292,54.1758,54.1199,54.1758,66306.0
2023-09-13 15:50:00,58.18,58.21,58.1,58.15,108219.0,54.1758,54.2037,54.1013,54.1478,108219.0
2023-09-13 15:55:00,58.14,58.15,58.09,58.15,232520.0,54.1385,54.1478,54.092,54.1478,232520.0
2023-09-14 09:30:00,57.9,58.07,57.88,57.95,48789.0,54.3928,54.5525,54.374,54.4398,48789.0
2023-09-14 09:35:00,57.97,58.07,57.92,58.04,26037.0,54.4586,54.5525,54.4116,54.5243,26037.0
2023-09-14 09:40:00,58.04,58.15,57.89,57.92,71210.0,54.5243,54.6277,54.3834,54.4116,71210.0
2023-09-14 09:45:00,57.93,58.14,57.91,58.12,21820.0,54.421,54.6183,54.4022,54.5995,21820.0
2023-09-14 09:50:00,58.12,58.3,58.12,58.25,25428.0,54.5995,54.7686,54.5995,54.7216,25428.0
2023-09-14 09:55:00,58.26,58.32,58.22,58.28,40036.0,54.731,54.7874,54.6934,54.7498,40036.0
2023-09-14 10:00:00,58.3,58.31,58.23,58.27,29208.0,54.7686,54.778,54.7028,54.7404,29208.0
2023-09-14 10:05:00,58.26,58.26,58.16,58.22,31433.0,54.731,54.731,54.6371,54.6934,31433.0
2023-09-14 10:10:00,58.21,58.3,58.2,58.28,15103.0,54.684,54.7686,54.6746,54.7498,15103.0
2023-09-14 10:15:00,58.28,58.31,58.25,58.28,24258.0,54.7498,54.778,54.7216,54.7498,24258.0
2023-09-14 10:20:00,58.3,58.3,58.23,58.23,19259.0,54.7686,54.7686,54.7028,54.7028,19259.0
2023-09-14 10:25:00,58.23,58.25,58.2,58.25,13875.0,54.7028,54.7216,54.6746,54.7216,13875.0
2023-09-14 10:30:00,58.25,58.27,58.19,58.21,18378.0,54.7216,54.7404,54.6652,54.684,18378.0
2023-09-14 10:35:00,58.21,58.26,58.19,58.23,14988.0,54.684,54.731,54.6652,54.7028,14988.0
2023-09-14 10:40:00,58.23,58.27,58.21,58.26,27255.0,54.7028,54.7404,54.684,54.731,27255.0
2023-09-14 10:45:00,58.26,58.32,58.23,58.28,38530.0,54.731,54.7874,54.7028,54.7498,38530.0
2023-09-14 10:50:00,58.29,58.29,58.22,58.24,23319.0,54.7592,54.7592,54.6934,54.7122,23319.0
2023-09-14 10:55:00,58.23,58.28,58.19,58.28,24436.0,54.7028,54.7498,54.6652,54.7498,24436.0
2023-09-14 11:00:00,58.29,58.31,58.19,58.19,23899.0,54.7592,54.778,54.6652,54.6652,23899.0
2023-09-14 11:05:00,58.18,58.36,58.17,58.35,32086.0,54.6559,54.825,54.6465,54.8156,32086.0
2023-09-14 11:10:00,58.35,58.38,58.29,58.36,40128.0,54.8156,54.8437,54.7592,54.825,40128.0
2023-09-14 11:15:00,58.36,58.46,58.36,58.44,37953.0,54.825,54.9189,54.825,54.9001,37953.0
2023-09-14 11:20:00,58.44,58.5,58.43,58.5,25645.0,54.9001,54.9565,54.8907,54.9565,25645.0
2023-09-14 11:25:00,58.49,58.51,58.47,58.48,16328.0,54.9471,54.9659,54.9283,54.9377,16328.0
2023-09-14 11:30:00,58.48,58.59,58.48,58.58,22093.0,54.9377,55.041,54.9377,55.0316,22093.0
2023-09-14 11:35:00,58.57,58.59,58.55,58.58,16897.0,55.0222,55.041,55.0034,55.0316,16897.0
2023-09-14 11:40:00,58.57,58.67,58.54,58.66,31810.0,55.0222,55.1162,54.994,55.1068,31810.0
2023-09-14 11:45:00,58.66,58.66,58.59,58.6,25045.0,55.1068,55.1068,55.041,55.0504,25045.0
2023-09-14 11:50:00,58.6,58.64,58.57,58.6,30698.0,55.0504,55.088,55.0222,55.0504,30698.0
2023-09-14 11:55:00,58.6,58.61,58.56,58.6,23664.0,55.0504,55.0598,55.0128,55.0504,23664.0
2023-09-14 12:00:00,58.6,58.6,58.54,58.59,42082.0,55.0504,55.0504,54.994,55.041,42082.0
2023-09-14 12:05:00,58.6,58.62,58.53,58.54,21338.0,55.0504,55.0692,54.9847,54.994,21338.0
2023-09-14 12:10:00,58.53,58.53,58.47,58.48,16339.0,54.9847,54.9847,54.9283,54.9377,16339.0
2023-09-14 12:15:00,58.48,58.55,58.48,58.53,12663.0,54.9377,55.0034,54.9377,54.9847,12663.0
2023-09-14 12:20:00,58.53,58.54,58.48,58.5,21954.0,54.9847,54.994,54.9377,54.9565,21954.0
2023-09-14 12:25:00,58.5,58.52,58.49,58.5,12334.0,54.9565,54.9753,54.9471,54.9565,12334.0
2023-09-14 12:30:00,58.49,58.55,58.48,58.54,20841.0,54.9471,55.0034,54.9377,54.994,20841.0
2023-09-14 12:35:00,58.54,58.59,58.53,58.58,22627.0,54.994,55.041,54.9847,55.0316,22627.0
2023-09-14 12:40:00,58.58,58.59,58.54,58.55,31463.0,55.0316,55.041,54.994,55.0034,31463.0
2023-09-14 12:45:00,58.55,58.57,58.53,58.55,13229.0,55.0034,55.0222,54.9847,55.0034,13229.0
2023-09-14 12:50:00,58.55,58.61,58.55,58.57,23235.0,55.0034,55.0598,55.0034,55.0222,23235.0
2023-09-14 12:55:00,58.56,58.59,58.54,58.58,19593.0,55.0128,55.041,54.994,55.0316,19593.0
2023-09-14 13:00:00,58.58,58.63,58.54,58.62,38483.0,55.0316,55.0786,54.994,55.0692,38483.0
2023-09-14 13:05:00,58.62,58.65,58.58,58.63,32120.0,55.0692,55.0974,55.0316,55.0786,32120.0
2023-09-14 13:10:00,58.63,58.68,58.62,58.67,15818.0,55.0786,55.1256,55.0692,55.1162,15818.0
2023-09-14 13:15:00,58.66,58.69,58.64,58.69,23468.0,55.1068,55.135,55.088,55.135,23468.0
2023-09-14 13:20:00,58.69,58.69,58.66,58.68,10786.0,55.135,55.135,55.1068,55.1256,10786.0
2023-09-14 13:25:00,58.68,58.69,58.64,58.66,8295.0,55.1256,55.135,55.088,55.1068,8295.0
2023-09-14 13:30:00,58.65,58.65,58.6,58.63,23276.0,55.0974,55.0974,55.0504,55.0786,23276.0
2023-09-14 13:35:00,58.63,58.65,58.61,58.62,16043.0,55.0786,55.0974,55.0598,55.0692,16043.0
2023-09-14 13:40:00,58.63,58.63,58.56,58.56,23668.0,55.0786,55.0786,55.0128,55.0128,23668.0
2023-09-14 13:45:00,58.56,58.61,58.55,58.58,17338.0,55.0128,55.0598,55.0034,55.0316,17338.0
2023-09-14 13:50:00,58.58,58.63,58.58,58.61,21427.0,55.0316,55.0786,55.0316,55.0598,21427.0
2023-09-14 13:55:00,58.61,58.61,58.58,58.59,11287.0,55.0598,55.0598,55.0316,55.041,11287.0
2023-09-14 14:00:00,58.6,58.62,58.58,58.59,11232.0,55.0504,55.0692,55.0316,55.041,11232.0
2023-09-14 14:05:00,58.59,58.61,58.57,58.61,15844.0,55.041,55.0598,55.0222,55.0598,15844.0
2023-09-14 14:10:00,58.61,58.63,58.59,58.6,29735.0,55.0598,55.0786,55.041,55.0504,29735.0
2023-09-14 14:15:00,58.61,58.62,58.59,58.61,18162.0,55.0598,55.0692,55.041,55.0598,18162.0
2023-09-14 14:20:00,58.61,58.62,58.6,58.6,14410.0,55.0598,55.0692,55.0504,55.0504,14410.0
2023-09-14 14:25:00,58.6,58.62,58.59,58.61,13918.0,55.0504,55.0692,55.041,55.0598,13918.0
2023-09-14 14:30:00,58.61,58.62,58.59,58.62,16227.0,55.0598,55.0692,55.041,55.0692,16227.0
2023-09-14 14:35:00,58.61,58.65,58.61,58.65,16257.0,55.0598,55.0974,55.0598,55.0974,16257.0
2023-09-14 14:40:00,58.65,58.7,58.64,58.7,30229.0,55.0974,55.1444,55.088,55.1444,30229.0
2023-09-14 14:45:00,58.7,58.71,58.63,58.66,38644.0,55.1444,55.1537,55.0786,55.1068,38644.0
2023-09-14 14:50:00,58.66,58.67,58.58,58.59,22299.0,55.1068,55.1162,55.0316,55.041,22299.0
2023-09-14 14:55:00,58.57,58.61,58.56,58.59,18267.0,55.0222,55.0598,55.0128,55.041,18267.0
2023-09-14 15:00:00,58.59,58.59,58.54,58.58,22962.0,55.041,55.041,54.994,55.0316,22962.0
2023-09-14 15:05:00,58.58,58.61,58.54,58.54,25627.0,55.0316,55.0598,54.994,54.994,25627.0
2023-09-14 15:10:00,58.55,58.55,58.52,58.55,27074.0,55.0034,55.0034,54.9753,55.0034,27074.0
2023-09-14 15:15:00,58.55,58.58,58.54,58.58,21217.0,55.0034,55.0316,54.994,55.0316,21217.0
2023-09-14 15:20:00,58.58,58.6,58.57,58.59,18679.0,55.0316,55.0504,55.0222,55.041,18679.0
2023-09-14 15:25:00,58.59,58.63,58.58,58.6,30026.0,55.041,55.0786,55.0316,55.0504,30026.0
2023-09-14 15:30:00,58.61,58.63,58.59,58.62,31243.0,55.0598,55.0786,55.041,55.0692,31243.0
2023-09-14 15:35:00,58.62,58.72,58.61,58.68,72132.0,55.0692,55.1631,55.0598,55.1256,72132.0
2023-09-14 15:40:00,58.68,58.72,58.66,58.71,38247.0,55.1256,55.1631,55.1068,55.1537,38247.0
2023-09-14 15:45:00,58.71,58.72,58.67,58.71,43344.0,55.1537,55.1631,55.1162,55.1537,43344.0
2023-09-14 15:50:00,58.71,58.75,58.7,58.73,103153.0,55.1537,55.1913,55.1444,55.1725,103153.0
2023-09-14 15:55:00,58.73,58.74,58.63,58.67,243861.0,55.1725,55.1819,55.0786,55.1162,243861.0
2023-09-15 09:30:00,58.59,58.74,58.27,58.69,1347665.0,55.041,55.1819,54.7404,55.135,1347665.0
2023-09-15 09:35:00,58.69,58.93,58.69,58.9,21595.0,55.135,55.3604,55.135,55.3322,21595.0
2023-09-15 09:40:00,58.9,58.99,58.83,58.87,44779.0,55.3322,55.4168,55.2665,55.3041,44779.0
2023-09-15 09:45:00,58.86,58.92,58.73,58.73,103163.0,55.2947,55.351,55.1725,55.1725,103163.0
2023-09-15 09:50:00,58.72,58.75,58.6,58.69,38038.0,55.1631,55.1913,55.0504,55.135,38038.0
2023-09-15 09:55:00,58.68,58.7,58.6,58.62,51369.0,55.1256,55.1444,55.0504,55.0692,51369.0
2023-09-15 10:00:00,58.64,58.8,58.59,58.79,67533.0,55.088,55.2383,55.041,55.2289,67533.0
2023-09-15 10:05:00,58.8,58.8,58.7,58.76,34266.0,55.2383,55.2383,55.1444,55.2007,34266.0
2023-09-15 10:10:00,58.74,58.74,58.65,58.68,35529.0,55.1819,55.1819,55.0974,55.1256,35529.0
2023-09-15 10:15:00,58.68,58.7,58.6,58.65,24656.0,55.1256,55.1444,55.0504,55.0974,24656.0
2023-09-15 10:20:00,58.64,58.66,58.56,58.58,25643.0,55.088,55.1068,55.0128,55.0316,25643.0
2023-09-15 10:25:00,58.59,58.63,58.55,58.56,25481.0,55.041,55.0786,55.0034,55.0128,25481.0
2023-09-15 10:30:00,58.55,58.67,58.53,58.63,26376.0,55.0034,55.1162,54.9847,55.0786,26376.0
2023-09-15 10:35:00,58.63,58.66,58.56,58.57,25862.0,55.0786,55.1068,55.0128,55.0222,25862.0
2023-09-15 10:40:00,58.57,58.6,58.55,58.58,18495.0,55.0222,55.0504,55.0034,55.0316,18495.0
2023-09-15 10:45:00,58.58,58.62,58.57,58.61,14538.0,55.0316,55.0692,55.0222,55.0598,14538.0
2023-09-15 10:50:00,58.61,58.64,58.57,58.61,21770.0,55.0598,55.088,55.0222,55.0598,21770.0
2023-09-15 10:55:00,58.61,58.62,58.45,58.47,25073.0,55.0598,55.0692,54.9095,54.9283,25073.0
2023-09-15 11:00:00,58.48,58.5,58.41,58.45,14894.0,54.9377,54.9565,54.8719,54.9095,14894.0
2023-09-15 11:05:00,58.45,58.45,58.38,58.42,170772.0,54.9095,54.9095,54.8437,54.8813,170772.0
2023-09-15 11:10:00,58.41,58.53,58.4,58.5,33936.0,54.8719,54.9847,54.8625,54.9565,33936.0
2023-09-15 11:15:00,58.5,58.56,58.44,58.56,37685.0,54.9565,55.0128,54.9001,55.0128,37685.0
2023-09-15 11:20:00,58.57,58.59,58.51,58.53,20148.0,55.0222,55.041,54.9659,54.9847,20148.0
2023-09-15 11:25:00,58.52,58.58,58.49,58.56,16967.0,54.9753,55.0316,54.9471,55.0128,16967.0
2023-09-15 11:30:00,58.57,58.57,58.4,58.42,73160.0,55.0222,55.0222,54.8625,54.8813,73160.0
2023-09-15 11:35:00,58.42,58.43,58.33,58.34,65475.0,54.8813,54.8907,54.7968,54.8062,65475.0
2023-09-15 11:40:00,58.34,58.51,58.33,58.5,19590.0,54.8062,54.9659,54.7968,54.9565,19590.0
2023-09-15 11:45:00,58.5,58.55,58.46,58.55,40552.0,54.9565,55.0034,54.9189,55.0034,40552.0
2023-09-15 11:50:00,58.55,58.58,58.5,58.54,84023.0,55.0034,55.0316,54.9565,54.994,84023.0
2023-09-15 11:55:00,58.54,58.61,58.53,58.59,42961.0,54.994,55.0598,54.9847,55.041,42961.0
2023-09-15 12:00:00,58.6,58.61,58.52,58.55,26690.0,55.0504,55.0598,54.9753,55.0034,26690.0
2023-09-15 12:05:00,58.55,58.58,58.49,58.53,15866.0,55.0034,55.0316,54.9471,54.9847,15866.0
2023-09-15 12:10:00,58.54,58.54,58.45,58.45,16511.0,54.994,54.994,54.9095,54.9095,16511.0
2023-09-15 12:15:00,58.45,58.53,58.45,58.53,16539.0,54.9095,54.9847,54.9095,54.9847,16539.0
2023-09-15 12:20:00,58.52,58.52,58.48,58.5,14960.0,54.9753,54.9753,54.9377,54.9565,14960.0
2023-09-15 12:25:00,58.51,58.51,58.43,58.44,12583.0,54.9659,54.9659,54.8907,54.9001,12583.0
2023-09-15 12:30:00,58.44,58.49,58.42,58.48,15278.0,54.9001,54.9471,54.8813,54.9377,15278.0
2023-09-15 12:35:00,58.49,58.5,58.42,58.43,17037.0,54.9471,54.9565,54.8813,54.8907,17037.0
2023-09-15 12:40:00,58.43,58.45,58.38,58.4,18173.0,54.8907,54.9095,54.8437,54.8625,18173.0
2023-09-15 12:45:00,58.4,58.42,58.38,58.41,16452.0,54.8625,54.8813,54.8437,54.8719,16452.0
2023-09-15 12:50:00,58.42,58.45,58.4,58.41,23308.0,54.8813,54.9095,54.8625,54.8719,23308.0
2023-09-15 12:55:00,58.42,58.44,58.39,58.41,31285.0,54.8813,54.9001,54.8531,54.8719,31285.0
2023-09-15 13:00:00,58.4,58.41,58.27,58.3,18890.0,54.8625,54.8719,54.7404,54.7686,18890.0
2023-09-15 13:05:00,58.3,58.35,58.3,58.33,13514.0,54.7686,54.8156,54.7686,54.7968,13514.0
2023-09-15 13:10:00,58.33,58.34,58.23,58.27,33793.0,54.7968,54.8062,54.7028,54.7404,33793.0
2023-09-15 13:15:00,58.26,58.29,58.25,58.26,10888.0,54.731,54.7592,54.7216,54.731,10888.0
2023-09-15 13:20:00,58.26,58.32,58.25,58.31,57479.0,54.731,54.7874,54.7216,54.778,57479.0
2023-09-15 13:25:00,58.32,58.36,58.32,58.36,23549.0,54.7874,54.825,54.7874,54.825,23549.0
2023-09-15 13:30:00,58.36,58.4,58.32,58.36,48358.0,54.825,54.8625,54.7874,54.825,48358.0
2023-09-15 13:35:00,58.36,58.39,58.31,58.34,27479.0,54.825,54.8531,54.778,54.8062,27479.0
2023-09-15 13:40:00,58.34,58.44,58.34,58.43,46535.0,54.8062,54.9001,54.8062,54.8907,46535.0
2023-09-15 13:45:00,58.42,58.5,58.42,58.49,13796.0,54.8813,54.9565,54.8813,54.9471,13796.0
2023-09-15 13:50:00,58.5,58.53,58.48,58.48,10774.0,54.9565,54.9847,54.9377,54.9377,10774.0
2023-09-15 13:55:00,58.48,58.49,58.38,58.39,30528.0,54.9377,54.9471,54.8437,54.8531,30528.0
2023-09-15 14:00:00,58.38,58.44,58.37,58.42,32201.0,54.8437,54.9001,54.8343,54.8813,32201.0
2023-09-15 14:05:00,58.41,58.43,58.36,58.37,31185.0,54.8719,54.8907,54.825,54.8343,31185.0
2023-09-15 14:10:00,58.37,58.41,58.31,58.33,38850.0,54.8343,54.8719,54.778,54.7968,38850.0
2023-09-15 14:15:00,58.35,58.42,58.35,58.38,32836.0,54.8156,54.8813,54.8156,54.8437,32836.0
2023-09-15 14:20:00,58.38,58.42,58.38,58.39,18153.0,54.8437,54.8813,54.8437,54.8531,18153.0
2023-09-15 14:25:00,58.39,58.4,58.35,58.36,9816.0,54.8531,54.8625,54.8156,54.825,9816.0
2023-09-15 14:30:00,58.37,58.39,58.36,58.37,22648.0,54.8343,54.8531,54.825,54.8343,22648.0
2023-09-15 14:35:00,58.37,58.41,58.35,58.41,22877.0,54.8343,54.8719,54.8156,54.8719,22877.0
2023-09-15 14:40:00,58.41,58.42,58.39,58.42,23170.0,54.8719,54.8813,54.8531,54.8813,23170.0
2023-09-15 14:45:00,58.42,58.45,58.41,58.42,61280.0,54.8813,54.9095,54.8719,54.8813,61280.0
2023-09-15 14:50:00,58.42,58.45,58.41,58.45,29891.0,54.8813,54.9095,54.8719,54.9095,29891.0
2023-09-15 14:55:00,58.44,58.47,58.42,58.44,13151.0,54.9001,54.9283,54.8813,54.9001,13151.0
2023-09-15 15:00:00,58.44,58.44,58.4,58.44,17060.0,54.9001,54.9001,54.8625,54.9001,17060.0
2023-09-15 15:05:00,58.43,58.46,58.41,58.42,35152.0,54.8907,54.9189,54.8719,54.8813,35152.0
2023-09-15 15:10:00,58.42,58.43,58.38,58.41,16363.0,54.8813,54.8907,54.8437,54.8719,16363.0
2023-09-15 15:15:00,58.41,58.45,58.4,58.42,16057.0,54.8719,54.9095,54.8625,54.8813,16057.0
2023-09-15 15:20:00,58.41,58.41,58.37,58.38,14442.0,54.8719,54.8719,54.8343,54.8437,14442.0
2023-09-15 15:25:00,58.38,58.4,58.35,58.37,26777.0,54.8437,54.8625,54.8156,54.8343,26777.0
2023-09-15 15:30:00,58.37,58.38,58.3,58.3,45893.0,54.8343,54.8437,54.7686,54.7686,45893.0
2023-09-15 15:35:00,58.3,58.3,58.15,58.16,68942.0,54.7686,54.7686,54.6277,54.6371,68942.0
2023-09-15 15:40:00,58.16,58.24,58.15,58.15,60174.0,54.6371,54.7122,54.6277,54.6277,60174.0
2023-09-15 15:45:00,58.16,58.22,58.13,58.18,99363.0,54.6371,54.6934,54.6089,54.6559,99363.0
2023-09-15 15:50:00,58.18,58.22,58.05,58.06,207794.0,54.6559,54.6934,54.5337,54.5431,207794.0
2023-09-15 15:55:00,58.06,58.08,57.91,57.95,449757.0,54.5431,54.5619,54.4022,54.4398,449757.0
2023-09-18 09:30:00,57.95,58.06,57.89,57.89,83356.0,54.4398,54.5431,54.3834,54.3834,83356.0
2023-09-18 09:35:00,57.89,58.0,57.69,57.82,18251.0,54.3834,54.4868,54.1955,54.3177,18251.0
2023-09-18 09:40:00,57.83,57.89,57.64,57.64,18913.0,54.3271,54.3834,54.1486,54.1486,18913.0
2023-09-18 09:45:00,57.63,57.91,57.63,57.8,25808.0,54.1392,54.4022,54.1392,54.2989,25808.0
2023-09-18 09:50:00,57.79,57.79,57.62,57.65,24826.0,54.2895,54.2895,54.1298,54.158,24826.0
2023-09-18 09:55:00,57.65,57.81,57.64,57.81,45882.0,54.158,54.3083,54.1486,54.3083,45882.0
2023-09-18 10:00:00,57.8,57.83,57.76,57.77,13107.0,54.2989,54.3271,54.2613,54.2707,13107.0
2023-09-18 10:05:00,57.78,57.92,57.78,57.91,13311.0,54.2801,54.4116,54.2801,54.4022,13311.0
2023-09-18 10:10:00,57.92,57.99,57.91,57.95,12039.0,54.4116,54.4774,54.4022,54.4398,12039.0
2023-09-18 10:15:00,57.94,58.0,57.94,57.99,10512.0,54.4304,54.4868,54.4304,54.4774,10512.0
2023-09-18 10:20:00,57.98,58.02,57.96,57.98,17833.0,54.468,54.5055,54.4492,54.468,17833.0
2023-09-18 10:25:00,57.99,58.03,57.98,57.99,10248.0,54.4774,54.5149,54.468,54.4774,10248.0
2023-09-18 10:30:00,58.0,58.05,57.98,58.04,18060.0,54.4868,54.5337,54.468,54.5243,18060.0
2023-09-18 10:35:00,58.03,58.03,57.99,58.02,13399.0,54.5149,54.5149,54.4774,54.5055,13399.0
2023-09-18 10:40:00,58.03,58.16,58.02,58.15,16826.0,54.5149,54.6371,54.5055,54.6277,16826.0
2023-09-18 10:45:00,58.15,58.17,58.08,58.1,16930.0,54.6277,54.6465,54.5619,54.5807,16930.0
2023-09-18 10:50:00,58.1,58.17,58.08,58.14,18698.0,54.5807,54.6465,54.5619,54.6183,18698.0
2023-09-18 10:55:00,58.14,58.19,58.13,58.18,12897.0,54.6183,54.6652,54.6089,54.6559,12897.0
2023-09-18 11:00:00,58.17,58.2,58.09,58.1,26185.0,54.6465,54.6746,54.5713,54.5807,26185.0
2023-09-18 11:05:00,58.09,58.16,58.08,58.13,25158.0,54.5713,54.6371,54.5619,54.6089,25158.0
2023-09-18 11:10:00,58.14,58.16,58.11,58.11,14867.0,54.6183,54.6371,54.5901,54.5901,14867.0
2023-09-18 11:15:00,58.11,58.15,58.11,58.13,17493.0,54.5901,54.6277,54.5901,54.6089,17493.0
2023-09-18 11:20:00,58.13,58.15,58.12,58.13,22616.0,54.6089,54.6277,54.5995,54.6089,22616.0
2023-09-18 11:25:00,58.13,58.19,58.1,58.19,13059.0,54.6089,54.6652,54.5807,54.6652,13059.0
2023-09-18 11:30:00,58.19,58.22,58.17,58.18,12678.0,54.6652,54.6934,54.6465,54.6559,12678.0
2023-09-18 11:35:00,58.19,58.22,58.18,58.22,12408.0,54.6652,54.6934,54.6559,54.6934,12408.0
2023-09-18 11:40:00,58.21,58.26,58.21,58.22,10807.0,54.684,54.731,54.684,54.6934,10807.0
2023-09-18 11:45:00,58.23,58.26,58.19,58.19,9333.0,54.7028,54.731,54.6652,54.6652,9333.0
2023-09-18 11:50:00,58.19,58.2,58.18,58.2,6372.0,54.6652,54.6746,54.6559,54.6746,6372.0
2023-09-18 11:55:00,58.19,58.19,58.13,58.16,10093.0,54.6652,54.6652,54.6089,54.6371,10093.0
2023-09-18 12:00:00,58.18,58.22,58.16,58.19,20144.0,54.6559,54.6934,54.6371,54.6652,20144.0
2023-09-18 12:05:00,58.18,58.18,58.15,58.17,16727.0,54.6559,54.6559,54.6277,54.6465,16727.0
2023-09-18 12:10:00,58.17,58.18,58.14,58.16,12112.0,54.6465,54.6559,54.6183,54.6371,12112.0
2023-09-18 12:15:00,58.16,58.2,58.16,58.17,10618.0,54.6371,54.6746,54.6371,54.6465,10618.0
2023-09-18 12:20:00,58.17,58.19,58.14,58.17,12088.0,54.6465,54.6652,54.6183,54.6465,12088.0
2023-09-18 12:25:00,58.18,58.18,58.12,58.14,9995.0,54.6559,54.6559,54.5995,54.6183,9995.0
2023-09-18 12:30:00,58.14,58.2,58.14,58.19,14056.0,54.6183,54.6746,54.6183,54.6652,14056.0
2023-09-18 12:35:00,58.18,58.2,58.17,58.18,7030.0,54.6559,54.6746,54.6465,54.6559,7030.0
2023-09-18 12:40:00,58.19,58.19,58.11,58.12,29307.0,54.6652,54.6652,54.5901,54.5995,29307.0
2023-09-18 12:45:00,58.13,58.17,58.12,58.17,19109.0,54.6089,54.6465,54.5995,54.6465,19109.0
2023-09-18 12:50:00,58.17,58.19,58.15,58.18,9089.0,54.6465,54.6652,54.6277,54.6559,9089.0
2023-09-18 12:55:00,58.17,58.19,58.16,58.17,11357.0,54.6465,54.6652,54.6371,54.6465,11357.0
2023-09-18 13:00:00,58.17,58.18,58.14,58.17,9955.0,54.6465,54.6559,54.6183,54.6465,9955.0
2023-09-18 13:05:00,58.17,58.19,58.16,58.19,13119.0,54.6465,54.6652,54.6371,54.6652,13119.0
2023-09-18 13:10:00,58.2,58.2,58.17,58.18,9722.0,54.6746,54.6746,54.6465,54.6559,9722.0
2023-09-18 13:15:00,58.19,58.2,58.14,58.15,28117.0,54.6652,54.6746,54.6183,54.6277,28117.0
2023-09-18 13:20:00,58.15,58.16,58.13,58.15,39651.0,54.6277,54.6371,54.6089,54.6277,39651.0
2023-09-18 13:25:00,58.16,58.2,58.16,58.17,12394.0,54.6371,54.6746,54.6371,54.6465,12394.0
2023-09-18 13:30:00,58.17,58.17,58.13,58.15,16159.0,54.6465,54.6465,54.6089,54.6277,16159.0
2023-09-18 13:35:00,58.16,58.18,58.15,58.17,8440.0,54.6371,54.6559,54.6277,54.6465,8440.0
2023-09-18 13:40:00,58.16,58.17,58.15,58.16,7221.0,54.6371,54.6465,54.6277,54.6371,7221.0
2023-09-18 13:45:00,58.17,58.17,58.13,58.15,7281.0,54.6465,54.6465,54.6089,54.6277,7281.0
2023-09-18 13:50:00,58.14,58.18,58.13,58.18,17723.0,54.6183,54.6559,54.6089,54.6559,17723.0
2023-09-18 13:55:00,58.17,58.18,58.13,58.14,19021.0,54.6465,54.6559,54.6089,54.6183,19021.0
2023-09-18 14:00:00,58.14,58.14,58.09,58.09,8953.0,54.6183,54.6183,54.5713,54.5713,8953.0
2023-09-18 14:05:00,58.09,58.12,58.06,58.07,19334.0,54.5713,54.5995,54.5431,54.5525,19334.0
2023-09-18 14:10:00,58.07,58.09,58.06,58.08,7953.0,54.5525,54.5713,54.5431,54.5619,7953.0
2023-09-18 14:15:00,58.08,58.11,58.07,58.09,11530.0,54.5619,54.5901,54.5525,54.5713,11530.0
2023-09-18 14:20:00,58.09,58.09,58.05,58.05,11082.0,54.5713,54.5713,54.5337,54.5337,11082.0
2023-09-18 14:25:00,58.05,58.06,58.03,58.03,8222.0,54.5337,54.5431,54.5149,54.5149,8222.0
2023-09-18 14:30:00,58.03,58.04,58.01,58.03,5688.0,54.5149,54.5243,54.4962,54.5149,5688.0
2023-09-18 14:35:00,58.03,58.04,58.01,58.04,10264.0,54.5149,54.5243,54.4962,54.5243,10264.0
2023-09-18 14:40:00,58.04,58.05,58.03,58.04,7366.0,54.5243,54.5337,54.5149,54.5243,7366.0
2023-09-18 14:45:00,58.04,58.05,58.0,58.0,15174.0,54.5243,54.5337,54.4868,54.4868,15174.0
2023-09-18 14:50:00,58.01,58.01,57.97,57.98,25058.0,54.4962,54.4962,54.4586,54.468,25058.0
2023-09-18 14:55:00,57.98,58.0,57.97,57.98,11711.0,54.468,54.4868,54.4586,54.468,11711.0
2023-09-18 15:00:00,57.98,57.98,57.94,57.96,11747.0,54.468,54.468,54.4304,54.4492,11747.0
2023-09-18 15:05:00,57.96,57.99,57.95,57.98,18027.0,54.4492,54.4774,54.4398,54.468,18027.0
2023-09-18 15:10:00,57.98,58.01,57.97,58.0,17289.0,54.468,54.4962,54.4586,54.4868,17289.0
2023-09-18 15:15:00,58.0,58.01,57.98,58.01,17125.0,54.4868,54.4962,54.468,54.4962,17125.0
2023-09-18 15:20:00,58.01,58.02,57.96,57.98,21945.0,54.4962,54.5055,54.4492,54.468,21945.0
2023-09-18 15:25:00,57.98,58.0,57.96,57.98,25379.0,54.468,54.4868,54.4492,54.468,25379.0
2023-09-18 15:30:00,57.99,58.05,57.99,58.02,32135.0,54.4774,54.5337,54.4774,54.5055,32135.0
2023-09-18 15:35:00,58.01,58.02,57.98,58.0,28885.0,54.4962,54.5055,54.468,54.4868,28885.0
2023-09-18 15:40:00,58.0,58.04,58.0,58.02,24237.0,54.4868,54.5243,54.4868,54.5055,24237.0
2023-09-18 15:45:00,58.02,58.02,57.95,57.98,39019.0,54.5055,54.5055,54.4398,54.468,39019.0
2023-09-18 15:50:00,57.99,58.01,57.9,57.96,107161.0,54.4774,54.4962,54.3928,54.4492,107161.0
2023-09-18 15:55:00,57.95,58.0,57.89,57.99,172070.0,54.4398,54.4868,54.3834,54.4774,172070.0
2023-09-19 09:30:00,57.99,58.18,57.8,58.08,117772.0,54.4774,54.6559,54.2989,54.5619,117772.0
2023-09-19 09:35:00,58.06,58.35,58.06,58.26,73425.0,54.5431,54.8156,54.5431,54.731,73425.0
2023-09-19 09:40:00,58.26,58.53,58.22,58.37,97062.0,54.731,54.9847,54.6934,54.8343,97062.0
2023-09-19 09:45:00,58.37,58.52,58.37,58.48,84129.0,54.8343,54.9753,54.8343,54.9377,84129.0
2023-09-19 09:50:00,58.48,58.71,58.45,58.7,67257.0,54.9377,55.1537,54.9095,55.1444,67257.0
2023-09-19 09:55:00,58.7,58.71,58.56,58.67,68731.0,55.1444,55.1537,55.0128,55.1162,68731.0
2023-09-19 10:00:00,58.67,58.67,58.56,58.57,41295.0,55.1162,55.1162,55.0128,55.0222,41295.0
2023-09-19 10:05:00,58.57,58.59,58.38,58.39,47367.0,55.0222,55.041,54.8437,54.8531,47367.0
2023-09-19 10:10:00,58.4,58.42,58.28,58.32,44259.0,54.8625,54.8813,54.7498,54.7874,44259.0
2023-09-19 10:15:00,58.33,58.34,58.28,58.3,48532.0,54.7968,54.8062,54.7498,54.7686,48532.0
2023-09-19 10:20:00,58.3,58.5,58.27,58.48,40338.0,54.7686,54.9565,54.7404,54.9377,40338.0
2023-09-19 10:25:00,58.48,58.5,58.4,58.48,84078.0,54.9377,54.9565,54.8625,54.9377,84078.0
2023-09-19 10:30:00,58.49,58.62,58.46,58.61,32881.0,54.9471,55.0692,54.9189,55.0598,32881.0
2023-09-19 10:35:00,58.61,58.63,58.55,58.58,39179.0,55.0598,55.0786,55.0034,55.0316,39179.0
2023-09-19 10:40:00,58.59,58.65,58.54,58.56,31503.0,55.041,55.0974,54.994,55.0128,31503.0
2023-09-19 10:45:00,58.56,58.57,58.46,58.47,31558.0,55.0128,55.0222,54.9189,54.9283,31558.0
2023-09-19 10:50:00,58.47,58.52,58.45,58.45,47052.0,54.9283,54.9753,54.9095,54.9095,47052.0
2023-09-19 10:55:00,58.46,58.53,58.45,58.53,88691.0,54.9189,54.9847,54.9095,54.9847,88691.0
2023-09-19 11:00:00,58.53,58.54,58.47,58.52,29323.0,54.9847,54.994,54.9283,54.9753,29323.0
2023-09-19 11:05:00,58.52,58.55,58.51,58.55,24197.0,54.9753,55.0034,54.9659,55.0034,24197.0
2023-09-19 11:10:00,58.54,58.59,58.51,58.55,39084.0,54.994,55.041,54.9659,55.0034,39084.0
2023-09-19 11:15:00,58.54,58.56,58.51,58.55,32286.0,54.994,55.0128,54.9659,55.0034,32286.0
2023-09-19 11:20:00,58.55,58.6,58.54,58.6,28590.0,55.0034,55.0504,54.994,55.0504,28590.0
2023-09-19 11:25:00,58.6,58.61,58.56,58.58,35685.0,55.0504,55.0598,55.0128,55.0316,35685.0
2023-09-19 11:30:00,58.58,58.58,58.52,58.55,109156.0,55.0316,55.0316,54.9753,55.0034,109156.0
2023-09-19 11:35:00,58.55,58.64,58.54,58.62,23394.0,55.0034,55.088,54.994,55.0692,23394.0
2023-09-19 11:40:00,58.63,58.63,58.54,58.54,19571.0,55.0786,55.0786,54.994,54.994,19571.0
2023-09-19 11:45:00,58.55,58.56,58.46,58.53,42769.0,55.0034,55.0128,54.9189,54.9847,42769.0
2023-09-19 11:50:00,58.53,58.53,58.48,58.5,37388.0,54.9847,54.9847,54.9377,54.9565,37388.0
2023-09-19 11:55:00,58.49,58.52,58.45,58.5,65501.0,54.9471,54.9753,54.9095,54.9565,65501.0
2023-09-19 12:00:00,58.5,58.55,58.48,58.55,102065.0,54.9565,55.0034,54.9377,55.0034,102065.0
2023-09-19 12:05:00,58.55,58.57,58.5,58.51,27344.0,55.0034,55.0222,54.9565,54.9659,27344.0
2023-09-19 12:10:00,58.51,58.55,58.46,58.54,36409.0,54.9659,55.0034,54.9189,54.994,36409.0
2023-09-19 12:15:00,58.54,58.59,58.52,58.58,25573.0,54.994,55.041,54.9753,55.0316,25573.0
2023-09-19 12:20:00,58.57,58.59,58.53,58.59,28180.0,55.0222,55.041,54.9847,55.041,28180.0
2023-09-19 12:25:00,58.59,58.62,58.55,58.62,29212.0,55.041,55.0692,55.0034,55.0692,29212.0
2023-09-19 12:30:00,58.61,58.65,58.59,58.6,24176.0,55.0598,55.0974,55.041,55.0504,24176.0
2023-09-19 12:35:00,58.59,58.62,58.58,58.58,17092.0,55.041,55.0692,55.0316,55.0316,17092.0
2023-09-19 12:40:00,58.57,58.59,58.53,58.54,19117.0,55.0222,55.041,54.9847,54.994,19117.0
2023-09-19 12:45:00,58.54,58.56,58.53,58.55,16240.0,54.994,55.0128,54.9847,55.0034,16240.0
2023-09-19 12:50:00,58.55,58.56,58.51,58.55,19300.0,55.0034,55.0128,54.9659,55.0034,19300.0
2023-09-19 12:55:00,58.55,58.57,58.53,58.57,38773.0,55.0034,55.0222,54.9847,55.0222,38773.0
2023-09-19 13:00:00,58.57,58.6,58.53,58.55,27261.0,55.0222,55.0504,54.9847,55.0034,27261.0
2023-09-19 13:05:00,58.54,58.56,58.5,58.53,28400.0,54.994,55.0128,54.9565,54.9847,28400.0
2023-09-19 13:10:00,58.53,58.6,58.53,58.6,28115.0,54.9847,55.0504,54.9847,55.0504,28115.0
2023-09-19 13:15:00,58.6,58.66,58.6,58.66,77305.0,55.0504,55.1068,55.0504,55.1068,77305.0
2023-09-19 13:20:00,58.66,58.68,58.63,58.64,20012.0,55.1068,55.1256,55.0786,55.088,20012.0
2023-09-19 13:25:00,58.65,58.68,58.62,58.68,28806.0,55.0974,55.1256,55.0692,55.1256,28806.0
2023-09-19 13:30:00,58.68,58.69,58.63,58.66,25768.0,55.1256,55.135,55.0786,55.1068,25768.0
2023-09-19 13:35:00,58.66,58.69,58.63,58.65,22296.0,55.1068,55.135,55.0786,55.0974,22296.0
2023-09-19 13:40:00,58.65,58.71,58.64,58.69,33983.0,55.0974,55.1537,55.088,55.135,33983.0
2023-09-19 13:45:00,58.69,58.76,58.69,58.76,23071.0,55.135,55.2007,55.135,55.2007,23071.0
2023-09-19 13:50:00,58.76,58.81,58.76,58.8,27736.0,55.2007,55.2477,55.2007,55.2383,27736.0
2023-09-19 13:55:00,58.79,58.8,58.75,58.77,24374.0,55.2289,55.2383,55.1913,55.2101,24374.0
2023-09-19 14:00:00,58.77,58.78,58.67,58.71,47016.0,55.2101,55.2195,55.1162,55.1537,47016.0
2023-09-19 14:05:00,58.7,58.7,58.59,58.61,20483.0,55.1444,55.1444,55.041,55.0598,20483.0
2023-09-19 14:10:00,58.6,58.65,58.56,58.56,27742.0,55.0504,55.0974,55.0128,55.0128,27742.0
2023-09-19 14:15:00,58.56,58.59,58.54,58.55,22726.0,55.0128,55.041,54.994,55.0034,22726.0
2023-09-19 14:20:00,58.55,58.62,58.54,58.6,33242.0,55.0034,55.0692,54.994,55.0504,33242.0
2023-09-19 14:25:00,58.59,58.64,58.57,58.64,39028.0,55.041,55.088,55.0222,55.088,39028.0
2023-09-19 14:30:00,58.64,58.68,58.63,58.64,41355.0,55.088,55.1256,55.0786,55.088,41355.0
2023-09-19 14:35:00,58.64,58.74,58.63,58.71,30790.0,55.088,55.1819,55.0786,55.1537,30790.0
2023-09-19 14:40:00,58.72,58.75,58.71,58.74,35402.0,55.1631,55.1913,55.1537,55.1819,35402.0
2023-09-19 14:45:00,58.73,58.77,58.73,58.76,41304.0,55.1725,55.2101,55.1725,55.2007,41304.0
2023-09-19 14:50:00,58.76,58.76,58.7,58.72,35790.0,55.2007,55.2007,55.1444,55.1631,35790.0
2023-09-19 14:55:00,58.72,58.75,58.71,58.71,32701.0,55.1631,55.1913,55.1537,55.1537,32701.0
2023-09-19 15:00:00,58.72,58.72,58.68,58.72,45478.0,55.1631,55.1631,55.1256,55.1631,45478.0
2023-09-19 15:05:00,58.72,58.72,58.68,58.7,44168.0,55.1631,55.1631,55.1256,55.1444,44168.0
2023-09-19 15:10:00,58.7,58.71,58.66,58.67,60810.0,55.1444,55.1537,55.1068,55.1162,60810.0
2023-09-19 15:15:00,58.67,58.69,58.65,58.69,39514.0,55.1162,55.135,55.0974,55.135,39514.0
2023-09-19 15:20:00,58.69,58.73,58.67,58.71,53108.0,55.135,55.1725,55.1162,55.1537,53108.0
2023-09-19 15:25:00,58.71,58.72,58.68,58.71,29023.0,55.1537,55.1631,55.1256,55.1537,29023.0
2023-09-19 15:30:00,58.71,58.74,58.68,58.72,63008.0,55.1537,55.1819,55.1256,55.1631,63008.0
2023-09-19 15:35:00,58.72,58.73,58.65,58.71,62134.0,55.1631,55.1725,55.0974,55.1537,62134.0
2023-09-19 15:40:00,58.7,58.7,58.6,58.64,73815.0,55.1444,55.1444,55.0504,55.088,73815.0
2023-09-19 15:45:00,58.65,58.74,58.64,58.7,86957.0,55.0974,55.1819,55.088,55.1444,86957.0
2023-09-19 15:50:00,58.69,58.71,58.52,58.55,220052.0,55.135,55.1537,54.9753,55.0034,220052.0
2023-09-19 15:55:00,58.54,58.58,58.5,58.53,472356.0,54.994,55.0316,54.9565,54.9847,472356.0
2023-09-20 09:30:00,58.82,58.93,58.68,58.75,66109.0,55.2571,55.3604,55.1256,55.1913,66109.0
2023-09-20 09:35:00,58.75,58.81,58.65,58.66,30718.0,55.1913,55.2477,55.0974,55.1068,30718.0
2023-09-20 09:40:00,58.65,58.71,58.54,58.68,34250.0,55.0974,55.1537,54.994,55.1256,34250.0
2023-09-20 09:45:00,58.69,58.75,58.65,58.73,39451.0,55.135,55.1913,55.0974,55.1725,39451.0
2023-09-20 09:50:00,58.72,58.77,58.68,58.77,28045.0,55.1631,55.2101,55.1256,55.2101,28045.0
2023-09-20 09:55:00,58.78,58.87,58.75,58.86,37949.0,55.2195,55.3041,55.1913,55.2947,37949.0
2023-09-20 10:00:00,58.87,59.08,58.87,59.07,68817.0,55.3041,55.5013,55.3041,55.4919,68817.0
2023-09-20 10:05:00,59.07,59.14,58.94,59.09,59126.0,55.4919,55.5577,55.3698,55.5107,59126.0
2023-09-20 10:10:00,59.09,59.25,59.07,59.23,42701.0,55.5107,55.661,55.4919,55.6423,42701.0
2023-09-20 10:15:00,59.23,59.38,59.2,59.37,43147.0,55.6423,55.7832,55.6141,55.7738,43147.0
2023-09-20 10:20:00,59.37,59.5,59.34,59.45,44342.0,55.7738,55.8959,55.7456,55.8489,44342.0
2023-09-20 10:25:00,59.43,59.47,59.37,59.45,39107.0,55.8301,55.8677,55.7738,55.8489,39107.0
2023-09-20 10:30:00,59.46,59.5,59.39,59.5,39015.0,55.8583,55.8959,55.7926,55.8959,39015.0
2023-09-20 10:35:00,59.5,59.54,59.45,59.47,61880.0,55.8959,55.9335,55.8489,55.8677,61880.0
2023-09-20 10:40:00,59.46,59.53,59.46,59.53,42247.0,55.8583,55.9241,55.8583,55.9241,42247.0
2023-09-20 10:45:00,59.53,59.61,59.5,59.61,30629.0,55.9241,55.9992,55.8959,55.9992,30629.0
2023-09-20 10:50:00,59.61,59.69,59.6,59.69,51141.0,55.9992,56.0744,55.9898,56.0744,51141.0
2023-09-20 10:55:00,59.69,59.71,59.63,59.69,43930.0,56.0744,56.0932,56.018,56.0744,43930.0
2023-09-20 11:00:00,59.69,59.69,59.63,59.66,24716.0,56.0744,56.0744,56.018,56.0462,24716.0
2023-09-20 11:05:00,59.66,59.71,59.65,59.69,34162.0,56.0462,56.0932,56.0368,56.0744,34162.0
2023-09-20 11:10:00,59.68,59.83,59.67,59.8,47428.0,56.065,56.2059,56.0556,56.1777,47428.0
2023-09-20 11:15:00,59.8,59.81,59.73,59.79,32184.0,56.1777,56.1871,56.112,56.1683,32184.0
2023-09-20 11:20:00,59.79,59.82,59.75,59.81,24356.0,56.1683,56.1965,56.1308,56.1871,24356.0
2023-09-20 11:25:00,59.81,59.83,59.74,59.78,27491.0,56.1871,56.2059,56.1214,56.1589,27491.0
2023-09-20 11:30:00,59.78,59.79,59.7,59.7,33883.0,56.1589,56.1683,56.0838,56.0838,33883.0
2023-09-20 11:35:00,59.7,59.74,59.69,59.71,16396.0,56.0838,56.1214,56.0744,56.0932,16396.0
2023-09-20 11:40:00,59.71,59.76,59.7,59.71,23503.0,56.0932,56.1401,56.0838,56.0932,23503.0
2023-09-20 11:45:00,59.72,59.76,59.7,59.76,14349.0,56.1026,56.1401,56.0838,56.1401,14349.0
2023-09-20 11:50:00,59.75,59.78,59.72,59.75,21998.0,56.1308,56.1589,56.1026,56.1308,21998.0
2023-09-20 11:55:00,59.74,59.76,59.73,59.75,16259.0,56.1214,56.1401,56.112,56.1308,16259.0
2023-09-20 12:00:00,59.75,59.75,59.71,59.73,34511.0,56.1308,56.1308,56.0932,56.112,34511.0
2023-09-20 12:05:00,59.73,59.77,59.72,59.77,21249.0,56.112,56.1495,56.1026,56.1495,21249.0
2023-09-20 12:10:00,59.77,59.78,59.74,59.75,18990.0,56.1495,56.1589,56.1214,56.1308,18990.0
2023-09-20 12:15:00,59.75,59.86,59.74,59.83,21830.0,56.1308,56.2341,56.1214,56.2059,21830.0
2023-09-20 12:20:00,59.83,59.86,59.8,59.85,29864.0,56.2059,56.2341,56.1777,56.2247,29864.0
2023-09-20 12:25:00,59.85,59.85,59.81,59.82,12459.0,56.2247,56.2247,56.1871,56.1965,12459.0
2023-09-20 12:30:00,59.83,59.89,59.82,59.87,22445.0,56.2059,56.2623,56.1965,56.2435,22445.0
2023-09-20 12:35:00,59.87,59.89,59.84,59.86,23030.0,56.2435,56.2623,56.2153,56.2341,23030.0
2023-09-20 12:40:00,59.87,59.93,59.81,59.93,33377.0,56.2435,56.2999,56.1871,56.2999,33377.0
2023-09-20 12:45:00,59.93,59.95,59.9,59.92,20553.0,56.2999,56.3186,56.2717,56.2905,20553.0
2023-09-20 12:50:00,59.91,59.97,59.91,59.97,26251.0,56.2811,56.3374,56.2811,56.3374,26251.0
2023-09-20 12:55:00,59.97,59.97,59.92,59.95,18692.0,56.3374,56.3374,56.2905,56.3186,18692.0
2023-09-20 13:00:00,59.96,59.98,59.95,59.97,20924.0,56.328,56.3468,56.3186,56.3374,20924.0
2023-09-20 13:05:00,59.98,60.01,59.97,60.01,25143.0,56.3468,56.375,56.3374,56.375,25143.0
2023-09-20 13:10:00,60.01,60.03,59.98,60.01,28196.0,56.375,56.3938,56.3468,56.375,28196.0
2023-09-20 13:15:00,60.0,60.07,60.0,60.05,21580.0,56.3656,56.4314,56.3656,56.4126,21580.0
2023-09-20 13:20:00,60.04,60.08,60.01,60.02,25464.0,56.4032,56.4408,56.375,56.3844,25464.0
2023-09-20 13:25:00,60.02,60.04,59.99,60.04,34191.0,56.3844,56.4032,56.3562,56.4032,34191.0
2023-09-20 13:30:00,60.03,60.11,60.02,60.11,36341.0,56.3938,56.4689,56.3844,56.4689,36341.0
2023-09-20 13:35:00,60.11,60.11,60.05,60.05,53513.0,56.4689,56.4689,56.4126,56.4126,53513.0
2023-09-20 13:40:00,60.04,60.07,59.99,60.07,26669.0,56.4032,56.4314,56.3562,56.4314,26669.0
2023-09-20 13:45:00,60.07,60.14,60.07,60.12,34551.0,56.4314,56.4971,56.4314,56.4783,34551.0
2023-09-20 13:50:00,60.12,60.18,60.12,60.18,32100.0,56.4783,56.5347,56.4783,56.5347,32100.0
2023-09-20 13:55:00,60.18,60.23,60.17,60.2,29263.0,56.5347,56.5817,56.5253,56.5535,29263.0
2023-09-20 14:00:00,60.2,60.2,59.89,59.89,60658.0,56.5535,56.5535,56.2623,56.2623,60658.0
2023-09-20 14:05:00,59.89,59.96,59.85,59.93,62405.0,56.2623,56.328,56.2247,56.2999,62405.0
2023-09-20 14:10:00,59.92,59.97,59.87,59.95,51775.0,56.2905,56.3374,56.2435,56.3186,51775.0
2023-09-20 14:15:00,59.94,59.96,59.86,59.9,48711.0,56.3092,56.328,56.2341,56.2717,48711.0
2023-09-20 14:20:00,59.89,59.99,59.87,59.96,94550.0,56.2623,56.3562,56.2435,56.328,94550.0
2023-09-20 14:25:00,59.95,60.01,59.92,59.97,42210.0,56.3186,56.375,56.2905,56.3374,42210.0
2023-09-20 14:30:00,59.98,60.09,59.93,60.04,65089.0,56.3468,56.4502,56.2999,56.4032,65089.0
2023-09-20 14:35:00,60.04,60.12,60.03,60.08,49295.0,56.4032,56.4783,56.3938,56.4408,49295.0
2023-09-20 14:40:00,60.08,60.15,60.07,60.12,82823.0,56.4408,56.5065,56.4314,56.4783,82823.0
2023-09-20 14:45:00,60.12,60.15,60.01,60.05,70565.0,56.4783,56.5065,56.375,56.4126,70565.0
2023-09-20 14:50:00,60.05,60.06,59.92,60.0,60549.0,56.4126,56.422,56.2905,56.3656,60549.0
2023-09-20 14:55:00,60.0,60.03,59.95,60.01,44587.0,56.3656,56.3938,56.3186,56.375,44587.0
2023-09-20 15:00:00,60.0,60.01,59.93,59.98,60057.0,56.3656,56.375,56.2999,56.3468,60057.0
2023-09-20 15:05:00,59.98,60.01,59.95,60.0,66213.0,56.3468,56.375,56.3186,56.3656,66213.0
2023-09-20 15:10:00,60.01,60.01,59.97,60.01,42790.0,56.375,56.375,56.3374,56.375,42790.0
2023-09-20 15:15:00,60.01,60.08,60.0,60.08,52109.0,56.375,56.4408,56.3656,56.4408,52109.0
2023-09-20 15:20:00,60.08,60.12,60.07,60.1,48497.0,56.4408,56.4783,56.4314,56.4596,48497.0
2023-09-20 15:25:00,60.1,60.12,59.99,60.08,46730.0,56.4596,56.4783,56.3562,56.4408,46730.0
2023-09-20 15:30:00,60.07,60.08,59.91,59.92,69096.0,56.4314,56.4408,56.2811,56.2905,69096.0
2023-09-20 15:35:00,59.93,59.96,59.91,59.96,54390.0,56.2999,56.328,56.2811,56.328,54390.0
2023-09-20 15:40:00,59.96,60.0,59.95,59.98,88738.0,56.328,56.3656,56.3186,56.3468,88738.0
2023-09-20 15:45:00,59.98,59.99,59.9,59.94,98768.0,56.3468,56.3562,56.2717,56.3092,98768.0
2023-09-20 15:50:00,59.93,60.06,59.93,60.0,263360.0,56.2999,56.422,56.2999,56.3656,263360.0
2023-09-20 15:55:00,60.0,60.12,59.95,59.97,514619.0,56.3656,56.4783,56.3186,56.3374,514619.0
2023-09-21 09:30:00,59.91,60.1,59.74,59.78,123689.0,56.2811,56.4596,56.1214,56.1589,123689.0
2023-09-21 09:35:00,59.75,59.85,59.47,59.52,55759.0,56.1308,56.2247,55.8677,55.9147,55759.0
2023-09-21 09:40:00,59.52,59.55,59.33,59.37,38657.0,55.9147,55.9429,55.7362,55.7738,38657.0
2023-09-21 09:45:00,59.37,59.63,59.37,59.59,29388.0,55.7738,56.018,55.7738,55.9804,29388.0
2023-09-21 09:50:00,59.58,59.76,59.56,59.76,27790.0,55.9711,56.1401,55.9523,56.1401,27790.0
2023-09-21 09:55:00,59.77,59.77,59.6,59.7,27411.0,56.1495,56.1495,55.9898,56.0838,27411.0
2023-09-21 10:00:00,59.69,59.74,59.63,59.64,50074.0,56.0744,56.1214,56.018,56.0274,50074.0
2023-09-21 10:05:00,59.64,59.66,59.51,59.56,40145.0,56.0274,56.0462,55.9053,55.9523,40145.0
2023-09-21 10:10:00,59.55,59.7,59.48,59.7,30911.0,55.9429,56.0838,55.8771,56.0838,30911.0
2023-09-21 10:15:00,59.7,59.73,59.64,59.67,39562.0,56.0838,56.112,56.0274,56.0556,39562.0
2023-09-21 10:20:00,59.67,59.78,59.64,59.76,48412.0,56.0556,56.1589,56.0274,56.1401,48412.0
2023-09-21 10:25:00,59.75,59.81,59.73,59.79,42646.0,56.1308,56.1871,56.112,56.1683,42646.0
2023-09-21 10:30:00,59.79,59.91,59.74,59.88,47226.0,56.1683,56.2811,56.1214,56.2529,47226.0
2023-09-21 10:35:00,59.88,59.89,59.66,59.7,35128.0,56.2529,56.2623,56.0462,56.0838,35128.0
2023-09-21 10:40:00,59.69,59.71,59.55,59.66,39429.0,56.0744,56.0932,55.9429,56.0462,39429.0
2023-09-21 10:45:00,59.64,59.66,59.55,59.62,36747.0,56.0274,56.0462,55.9429,56.0086,36747.0
2023-09-21 10:50:00,59.63,59.68,59.58,59.59,42918.0,56.018,56.065,55.9711,55.9804,42918.0
2023-09-21 10:55:00,59.59,59.71,59.58,59.71,34424.0,55.9804,56.0932,55.9711,56.0932,34424.0
2023-09-21 11:00:00,59.71,59.86,59.7,59.84,25689.0,56.0932,56.2341,56.0838,56.2153,25689.0
2023-09-21 11:05:00,59.85,59.91,59.79,59.9,22363.0,56.2247,56.2811,56.1683,56.2717,22363.0
2023-09-21 11:10:00,59.9,59.91,59.85,59.87,22459.0,56.2717,56.2811,56.2247,56.2435,22459.0
2023-09-21 11:15:00,59.87,59.87,59.78,59.84,22423.0,56.2435,56.2435,56.1589,56.2153,22423.0
2023-09-21 11:20:00,59.84,59.96,59.84,59.93,22881.0,56.2153,56.328,56.2153,56.2999,22881.0
2023-09-21 11:25:00,59.93,60.0,59.92,59.94,37425.0,56.2999,56.3656,56.2905,56.3092,37425.0
2023-09-21 11:30:00,59.94,59.96,59.86,59.91,24707.0,56.3092,56.328,56.2341,56.2811,24707.0
2023-09-21 11:35:00,59.91,59.94,59.86,59.91,22393.0,56.2811,56.3092,56.2341,56.2811,22393.0
2023-09-21 11:40:00,59.92,59.96,59.89,59.93,18211.0,56.2905,56.328,56.2623,56.2999,18211.0
2023-09-21 11:45:00,59.94,60.01,59.94,60.01,19738.0,56.3092,56.375,56.3092,56.375,19738.0
2023-09-21 11:50:00,59.99,60.09,59.99,60.08,25429.0,56.3562,56.4502,56.3562,56.4408,25429.0
2023-09-21 11:55:00,60.08,60.16,60.06,60.16,30033.0,56.4408,56.5159,56.422,56.5159,30033.0
2023-09-21 12:00:00,60.16,60.17,60.08,60.11,23763.0,56.5159,56.5253,56.4408,56.4689,23763.0
2023-09-21 12:05:00,60.11,60.21,60.07,60.18,32361.0,56.4689,56.5629,56.4314,56.5347,32361.0
2023-09-21 12:10:00,60.18,60.24,60.17,60.23,42463.0,56.5347,56.5911,56.5253,56.5817,42463.0
2023-09-21 12:15:00,60.24,60.26,60.17,60.22,33654.0,56.5911,56.6099,56.5253,56.5723,33654.0
2023-09-21 12:20:00,60.22,60.27,60.2,60.27,36072.0,56.5723,56.6193,56.5535,56.6193,36072.0
2023-09-21 12:25:00,60.27,60.3,60.21,60.23,52178.0,56.6193,56.6474,56.5629,56.5817,52178.0
2023-09-21 12:30:00,60.22,60.23,60.17,60.19,45826.0,56.5723,56.5817,56.5253,56.5441,45826.0
2023-09-21 12:35:00,60.19,60.2,60.13,60.2,29142.0,56.5441,56.5535,56.4877,56.5535,29142.0
2023-09-21 12:40:00,60.2,60.2,60.08,60.1,21322.0,56.5535,56.5535,56.4408,56.4596,21322.0
2023-09-21 12:45:00,60.1,60.14,60.06,60.14,22588.0,56.4596,56.4971,56.422,56.4971,22588.0
2023-09-21 12:50:00,60.15,60.16,60.12,60.14,15906.0,56.5065,56.5159,56.4783,56.4971,15906.0
2023-09-21 12:55:00,60.14,60.16,60.0,60.03,37145.0,56.4971,56.5159,56.3656,56.3938,37145.0
2023-09-21 13:00:00,60.02,60.05,60.01,60.05,29848.0,56.3844,56.4126,56.375,56.4126,29848.0
2023-09-21 13:05:00,60.05,60.07,59.87,59.9,27217.0,56.4126,56.4314,56.2435,56.2717,27217.0
2023-09-21 13:10:00,59.91,59.91,59.75,59.78,42033.0,56.2811,56.2811,56.1308,56.1589,42033.0
2023-09-21 13:15:00,59.77,59.8,59.72,59.8,35620.0,56.1495,56.1777,56.1026,56.1777,35620.0
2023-09-21 13:20:00,59.79,59.88,59.79,59.88,18717.0,56.1683,56.2529,56.1683,56.2529,18717.0
2023-09-21 13:25:00,59.88,59.88,59.79,59.83,16100.0,56.2529,56.2529,56.1683,56.2059,16100.0
2023-09-21 13:30:00,59.84,59.88,59.79,59.87,21906.0,56.2153,56.2529,56.1683,56.2435,21906.0
2023-09-21 13:35:00,59.87,59.88,59.83,59.84,16507.0,56.2435,56.2529,56.2059,56.2153,16507.0
2023-09-21 13:40:00,59.85,59.89,59.84,59.87,19225.0,56.2247,56.2623,56.2153,56.2435,19225.0
2023-09-21 13:45:00,59.87,59.9,59.86,59.9,16019.0,56.2435,56.2717,56.2341,56.2717,16019.0
2023-09-21 13:50:00,59.89,59.89,59.83,59.85,19262.0,56.2623,56.2623,56.2059,56.2247,19262.0
2023-09-21 13:55:00,59.84,59.91,59.84,59.91,20540.0,56.2153,56.2811,56.2153,56.2811,20540.0
2023-09-21 14:00:00,59.91,59.93,59.8,59.82,28759.0,56.2811,56.2999,56.1777,56.1965,28759.0
2023-09-21 14:05:00,59.82,59.83,59.8,59.81,16245.0,56.1965,56.2059,56.1777,56.1871,16245.0
2023-09-21 14:10:00,59.82,59.86,59.8,59.85,29992.0,56.1965,56.2341,56.1777,56.2247,29992.0
2023-09-21 14:15:00,59.86,59.86,59.77,59.78,37286.0,56.2341,56.2341,56.1495,56.1589,37286.0
2023-09-21 14:20:00,59.78,59.83,59.77,59.81,22047.0,56.1589,56.2059,56.1495,56.1871,22047.0
2023-09-21 14:25:00,59.81,59.82,59.76,59.8,32806.0,56.1871,56.1965,56.1401,56.1777,32806.0
2023-09-21 14:30:00,59.81,59.82,59.79,59.8,22080.0,56.1871,56.1965,56.1683,56.1777,22080.0
2023-09-21 14:35:00,59.81,59.86,59.8,59.82,35936.0,56.1871,56.2341,56.1777,56.1965,35936.0
2023-09-21 14:40:00,59.82,59.83,59.77,59.82,31643.0,56.1965,56.2059,56.1495,56.1965,31643.0
2023-09-21 14:45:00,59.82,59.82,59.76,59.8,27953.0,56.1965,56.1965,56.1401,56.1777,27953.0
2023-09-21 14:50:00,59.79,59.82,59.76,59.82,24547.0,56.1683,56.1965,56.1401,56.1965,24547.0
2023-09-21 14:55:00,59.82,59.82,59.77,59.8,16976.0,56.1965,56.1965,56.1495,56.1777,16976.0
2023-09-21 15:00:00,59.8,59.82,59.79,59.8,25771.0,56.1777,56.1965,56.1683,56.1777,25771.0
2023-09-21 15:05:00,59.8,59.86,59.78,59.86,32432.0,56.1777,56.2341,56.1589,56.2341,32432.0
2023-09-21 15:10:00,59.86,59.9,59.84,59.89,32930.0,56.2341,56.2717,56.2153,56.2623,32930.0
2023-09-21 15:15:00,59.89,59.89,59.7,59.71,36554.0,56.2623,56.2623,56.0838,56.0932,36554.0
2023-09-21 15:20:00,59.71,59.73,59.69,59.71,32423.0,56.0932,56.112,56.0744,56.0932,32423.0
2023-09-21 15:25:00,59.71,59.71,59.65,59.67,54293.0,56.0932,56.0932,56.0368,56.0556,54293.0
2023-09-21 15:30:00,59.67,59.68,59.49,59.55,69366.0,56.0556,56.065,55.8865,55.9429,69366.0
2023-09-21 15:35:00,59.55,59.64,59.54,59.6,46939.0,55.9429,56.0274,55.9335,55.9898,46939.0
2023-09-21 15:40:00,59.6,59.64,59.56,59.59,59141.0,55.9898,56.0274,55.9523,55.9804,59141.0
2023-09-21 15:45:00,59.59,59.66,59.57,59.62,60670.0,55.9804,56.0462,55.9617,56.0086,60670.0
2023-09-21 15:50:00,59.61,59.61,59.46,59.54,149146.0,55.9992,55.9992,55.8583,55.9335,149146.0
2023-09-21 15:55:00,59.53,59.54,59.35,59.36,326543.0,55.9241,55.9335,55.755,55.7644,326543.0
2023-09-22 09:30:00,59.11,59.39,59.01,59.24,76926.0,55.5295,55.7926,55.4356,55.6516,76926.0
2023-09-22 09:35:00,59.22,59.6,59.22,59.56,27741.0,55.6329,55.9898,55.6329,55.9523,27741.0
2023-09-22 09:40:00,59.57,59.66,59.36,59.38,37824.0,55.9617,56.0462,55.7644,55.7832,37824.0
2023-09-22 09:45:00,59.37,59.39,59.23,59.29,30816.0,55.7738,55.7926,55.6423,55.6986,30816.0
2023-09-22 09:50:00,59.3,59.33,59.24,59.29,30883.0,55.708,55.7362,55.6516,55.6986,30883.0
2023-09-22 09:55:00,59.28,59.38,59.24,59.38,19810.0,55.6892,55.7832,55.6516,55.7832,19810.0
2023-09-22 10:00:00,59.39,59.48,59.37,59.43,31427.0,55.7926,55.8771,55.7738,55.8301,31427.0
2023-09-22 10:05:00,59.43,59.48,59.38,59.47,28342.0,55.8301,55.8771,55.7832,55.8677,28342.0
2023-09-22 10:10:00,59.47,59.64,59.46,59.63,38156.0,55.8677,56.0274,55.8583,56.018,38156.0
2023-09-22 10:15:00,59.63,59.7,59.61,59.7,32528.0,56.018,56.0838,55.9992,56.0838,32528.0
2023-09-22 10:20:00,59.7,59.8,59.67,59.8,73082.0,56.0838,56.1777,56.0556,56.1777,73082.0
2023-09-22 10:25:00,59.8,59.85,59.72,59.84,33973.0,56.1777,56.2247,56.1026,56.2153,33973.0
2023-09-22 10:30:00,59.84,59.85,59.72,59.76,63802.0,56.2153,56.2247,56.1026,56.1401,63802.0
2023-09-22 10:35:00,59.76,59.82,59.74,59.78,35059.0,56.1401,56.1965,56.1214,56.1589,35059.0
2023-09-22 10:40:00,59.78,59.81,59.74,59.81,18312.0,56.1589,56.1871,56.1214,56.1871,18312.0
2023-09-22 10:45:00,59.8,59.84,59.75,59.83,28051.0,56.1777,56.2153,56.1308,56.2059,28051.0
2023-09-22 10:50:00,59.83,59.86,59.78,59.8,19262.0,56.2059,56.2341,56.1589,56.1777,19262.0
2023-09-22 10:55:00,59.8,59.86,59.78,59.8,25363.0,56.1777,56.2341,56.1589,56.1777,25363.0
2023-09-22 11:00:00,59.81,59.9,59.81,59.82,22311.0,56.1871,56.2717,56.1871,56.1965,22311.0
2023-09-22 11:05:00,59.81,59.87,59.74,59.87,41131.0,56.1871,56.2435,56.1214,56.2435,41131.0
2023-09-22 11:10:00,59.87,59.87,59.75,59.83,21317.0,56.2435,56.2435,56.1308,56.2059,21317.0
2023-09-22 11:15:00,59.83,59.97,59.83,59.87,37706.0,56.2059,56.3374,56.2059,56.2435,37706.0
2023-09-22 11:20:00,59.87,59.95,59.86,59.94,18862.0,56.2435,56.3186,56.2341,56.3092,18862.0
2023-09-22 11:25:00,59.94,60.03,59.93,60.03,20501.0,56.3092,56.3938,56.2999,56.3938,20501.0
2023-09-22 11:30:00,60.04,60.14,60.02,60.13,26481.0,56.4032,56.4971,56.3844,56.4877,26481.0
2023-09-22 11:35:00,60.13,60.19,60.1,60.19,43991.0,56.4877,56.5441,56.4596,56.5441,43991.0
2023-09-22 11:40:00,60.2,60.2,60.03,60.04,48518.0,56.5535,56.5535,56.3938,56.4032,48518.0
2023-09-22 11:45:00,60.03,60.1,60.02,60.07,23741.0,56.3938,56.4596,56.3844,56.4314,23741.0
2023-09-22 11:50:00,60.08,60.1,60.02,60.09,23235.0,56.4408,56.4596,56.3844,56.4502,23235.0
2023-09-22 11:55:00,60.1,60.1,60.02,60.05,23490.0,56.4596,56.4596,56.3844,56.4126,23490.0
2023-09-22 12:00:00,60.05,60.08,59.98,59.98,24340.0,56.4126,56.4408,56.3468,56.3468,24340.0
2023-09-22 12:05:00,59.97,59.97,59.91,59.93,23399.0,56.3374,56.3374,56.2811,56.2999,23399.0
2023-09-22 12:10:00,59.92,59.93,59.88,59.89,29263.0,56.2905,56.2999,56.2529,56.2623,29263.0
2023-09-22 12:15:00,59.9,59.93,59.85,59.89,13463.0,56.2717,56.2999,56.2247,56.2623,13463.0
2023-09-22 12:20:00,59.9,59.94,59.87,59.88,15719.0,56.2717,56.3092,56.2435,56.2529,15719.0
2023-09-22 12:25:00,59.88,59.94,59.87,59.93,15256.0,56.2529,56.3092,56.2435,56.2999,15256.0
2023-09-22 12:30:00,59.93,59.97,59.9,59.97,21306.0,56.2999,56.3374,56.2717,56.3374,21306.0
2023-09-22 12:35:00,59.97,60.09,59.96,60.09,23629.0,56.3374,56.4502,56.328,56.4502,23629.0
2023-09-22 12:40:00,60.09,60.09,60.01,60.03,22775.0,56.4502,56.4502,56.375,56.3938,22775.0
2023-09-22 12:45:00,60.03,60.07,60.02,60.03,21761.0,56.3938,56.4314,56.3844,56.3938,21761.0
2023-09-22 12:50:00,60.03,60.06,60.0,60.05,27275.0,56.3938,56.422,56.3656,56.4126,27275.0
2023-09-22 12:55:00,60.05,60.06,59.98,60.0,29717.0,56.4126,56.422,56.3468,56.3656,29717.0
2023-09-22 13:00:00,60.01,60.07,59.98,60.07,29448.0,56.375,56.4314,56.3468,56.4314,29448.0
2023-09-22 13:05:00,60.08,60.1,60.03,60.04,17688.0,56.4408,56.4596,56.3938,56.4032,17688.0
2023-09-22 13:10:00,60.03,60.03,59.99,60.03,11312.0,56.3938,56.3938,56.3562,56.3938,11312.0
2023-09-22 13:15:00,60.03,60.07,60.01,60.05,13211.0,56.3938,56.4314,56.375,56.4126,13211.0
2023-09-22 13:20:00,60.05,60.06,59.96,59.98,15240.0,56.4126,56.422,56.328,56.3468,15240.0
2023-09-22 13:25:00,59.99,60.02,59.96,60.02,23655.0,56.3562,56.3844,56.328,56.3844,23655.0
2023-09-22 13:30:00,60.01,60.06,59.98,60.05,37453.0,56.375,56.422,56.3468,56.4126,37453.0
2023-09-22 13:35:00,60.05,60.07,59.94,59.97,30398.0,56.4126,56.4314,56.3092,56.3374,30398.0
2023-09-22 13:40:00,59.97,59.97,59.92,59.93,22757.0,56.3374,56.3374,56.2905,56.2999,22757.0
2023-09-22 13:45:00,59.94,60.02,59.93,60.0,32325.0,56.3092,56.3844,56.2999,56.3656,32325.0
2023-09-22 13:50:00,60.0,60.12,59.99,60.12,64083.0,56.3656,56.4783,56.3562,56.4783,64083.0
2023-09-22 13:55:00,60.12,60.13,60.05,60.1,24165.0,56.4783,56.4877,56.4126,56.4596,24165.0
2023-09-22 14:00:00,60.1,60.1,60.05,60.06,36051.0,56.4596,56.4596,56.4126,56.422,36051.0
2023-09-22 14:05:00,60.05,60.11,60.05,60.08,25897.0,56.4126,56.4689,56.4126,56.4408,25897.0
2023-09-22 14:10:00,60.09,60.12,60.05,60.12,26975.0,56.4502,56.4783,56.4126,56.4783,26975.0
2023-09-22 14:15:00,60.12,60.13,60.04,60.05,46934.0,56.4783,56.4877,56.4032,56.4126,46934.0
2023-09-22 14:20:00,60.05,60.1,60.04,60.09,36399.0,56.4126,56.4596,56.4032,56.4502,36399.0
2023-09-22 14:25:00,60.09,60.13,60.05,60.07,44718.0,56.4502,56.4877,56.4126,56.4314,44718.0
2023-09-22 14:30:00,60.08,60.08,60.02,60.06,38691.0,56.4408,56.4408,56.3844,56.422,38691.0
2023-09-22 14:35:00,60.05,60.06,59.95,60.0,36894.0,56.4126,56.422,56.3186,56.3656,36894.0
2023-09-22 14:40:00,59.99,60.0,59.83,59.84,36458.0,56.3562,56.3656,56.2059,56.2153,36458.0
2023-09-22 14:45:00,59.83,59.89,59.82,59.89,25687.0,56.2059,56.2623,56.1965,56.2623,25687.0
2023-09-22 14:50:00,59.89,59.9,59.83,59.86,41992.0,56.2623,56.2717,56.2059,56.2341,41992.0
2023-09-22 14:55:00,59.86,59.91,59.84,59.85,36537.0,56.2341,56.2811,56.2153,56.2247,36537.0
2023-09-22 15:00:00,59.85,59.98,59.83,59.93,40424.0,56.2247,56.3468,56.2059,56.2999,40424.0
2023-09-22 15:05:00,59.93,60.04,59.91,60.03,33714.0,56.2999,56.4032,56.2811,56.3938,33714.0
2023-09-22 15:10:00,60.04,60.17,60.02,60.16,33157.0,56.4032,56.5253,56.3844,56.5159,33157.0
2023-09-22 15:15:00,60.18,60.18,60.07,60.09,33918.0,56.5347,56.5347,56.4314,56.4502,33918.0
2023-09-22 15:20:00,60.09,60.15,60.05,60.1,47135.0,56.4502,56.5065,56.4126,56.4596,47135.0
2023-09-22 15:25:00,60.11,60.12,60.05,60.05,53812.0,56.4689,56.4783,56.4126,56.4126,53812.0
2023-09-22 15:30:00,60.05,60.09,59.96,59.98,46138.0,56.4126,56.4502,56.328,56.3468,46138.0
2023-09-22 15:35:00,59.97,59.97,59.9,59.92,52612.0,56.3374,56.3374,56.2717,56.2905,52612.0
2023-09-22 15:40:00,59.92,59.92,59.75,59.76,62639.0,56.2905,56.2905,56.1308,56.1401,62639.0
2023-09-22 15:45:00,59.75,59.78,59.7,59.71,100827.0,56.1308,56.1589,56.0838,56.0932,100827.0
2023-09-22 15:50:00,59.7,59.79,59.65,59.77,179426.0,56.0838,56.1683,56.0368,56.1495,179426.0
2023-09-22 15:55:00,59.77,59.84,59.71,59.72,377050.0,56.1495,56.2153,56.0932,56.1026,377050.0
2023-09-25 09:30:00,59.23,59.52,59.13,59.48,82212.0,55.6423,55.9147,55.5483,55.8771,82212.0
2023-09-25 09:35:00,59.48,59.56,59.17,59.2,81904.0,55.8771,55.9523,55.5859,55.6141,81904.0
2023-09-25 09:40:00,59.21,59.23,59.01,59.12,76684.0,55.6235,55.6423,55.4356,55.5389,76684.0
2023-09-25 09:45:00,59.13,59.18,58.94,58.99,18106.0,55.5483,55.5953,55.3698,55.4168,18106.0
2023-09-25 09:50:00,58.98,58.99,58.8,58.98,28323.0,55.4074,55.4168,55.2383,55.4074,28323.0
2023-09-25 09:55:00,58.98,59.16,58.94,59.11,57116.0,55.4074,55.5765,55.3698,55.5295,57116.0
2023-09-25 10:00:00,59.11,59.22,59.04,59.18,58497.0,55.5295,55.6329,55.4638,55.5953,58497.0
2023-09-25 10:05:00,59.19,59.2,59.01,59.09,29418.0,55.6047,55.6141,55.4356,55.5107,29418.0
2023-09-25 10:10:00,59.1,59.1,59.01,59.02,26871.0,55.5201,55.5201,55.4356,55.445,26871.0
2023-09-25 10:15:00,59.03,59.03,58.88,58.89,18831.0,55.4544,55.4544,55.3135,55.3228,18831.0
2023-09-25 10:20:00,58.87,58.89,58.77,58.79,15478.0,55.3041,55.3228,55.2101,55.2289,15478.0
2023-09-25 10:25:00,58.78,58.78,58.66,58.67,26446.0,55.2195,55.2195,55.1068,55.1162,26446.0
2023-09-25 10:30:00,58.65,58.83,58.61,58.77,57069.0,55.0974,55.2665,55.0598,55.2101,57069.0
2023-09-25 10:35:00,58.77,58.97,58.77,58.95,23348.0,55.2101,55.398,55.2101,55.3792,23348.0
2023-09-25 10:40:00,58.95,59.06,58.94,59.04,13628.0,55.3792,55.4825,55.3698,55.4638,13628.0
2023-09-25 10:45:00,59.04,59.12,59.02,59.06,11088.0,55.4638,55.5389,55.445,55.4825,11088.0
2023-09-25 10:50:00,59.07,59.12,59.04,59.05,14037.0,55.4919,55.5389,55.4638,55.4732,14037.0
2023-09-25 10:55:00,59.04,59.05,58.95,58.98,14022.0,55.4638,55.4732,55.3792,55.4074,14022.0
2023-09-25 11:00:00,58.98,58.99,58.85,58.88,14351.0,55.4074,55.4168,55.2853,55.3135,14351.0
2023-09-25 11:05:00,58.87,58.9,58.71,58.8,17781.0,55.3041,55.3322,55.1537,55.2383,17781.0
2023-09-25 11:10:00,58.81,58.89,58.73,58.78,23837.0,55.2477,55.3228,55.1725,55.2195,23837.0
2023-09-25 11:15:00,58.79,58.95,58.77,58.94,28992.0,55.2289,55.3792,55.2101,55.3698,28992.0
2023-09-25 11:20:00,58.95,59.04,58.92,59.0,16112.0,55.3792,55.4638,55.351,55.4262,16112.0
2023-09-25 11:25:00,58.98,59.11,58.97,59.1,110182.0,55.4074,55.5295,55.398,55.5201,110182.0
2023-09-25 11:30:00,59.11,59.11,59.05,59.09,33245.0,55.5295,55.5295,55.4732,55.5107,33245.0
2023-09-25 11:35:00,59.09,59.1,58.9,58.92,62446.0,55.5107,55.5201,55.3322,55.351,62446.0
2023-09-25 11:40:00,58.92,59.04,58.9,59.02,16293.0,55.351,55.4638,55.3322,55.445,16293.0
2023-09-25 11:45:00,59.03,59.05,59.0,59.03,25437.0,55.4544,55.4732,55.4262,55.4544,25437.0
2023-09-25 11:50:00,59.04,59.07,59.02,59.05,25105.0,55.4638,55.4919,55.445,55.4732,25105.0
2023-09-25 11:55:00,59.05,59.1,59.03,59.09,21473.0,55.4732,55.5201,55.4544,55.5107,21473.0
2023-09-25 12:00:00,59.09,59.17,59.08,59.17,23583.0,55.5107,55.5859,55.5013,55.5859,23583.0
2023-09-25 12:05:00,59.17,59.22,59.17,59.22,17050.0,55.5859,55.6329,55.5859,55.6329,17050.0
2023-09-25 12:10:00,59.23,59.27,59.18,59.24,18104.0,55.6423,55.6798,55.5953,55.6516,18104.0
2023-09-25 12:15:00,59.23,59.28,59.21,59.25,19132.0,55.6423,55.6892,55.6235,55.661,19132.0
2023-09-25 12:20:00,59.25,59.27,59.24,59.24,34460.0,55.661,55.6798,55.6516,55.6516,34460.0
2023-09-25 12:25:00,59.23,59.27,59.17,59.27,19863.0,55.6423,55.6798,55.5859,55.6798,19863.0
2023-09-25 12:30:00,59.26,59.26,59.17,59.2,11876.0,55.6704,55.6704,55.5859,55.6141,11876.0
2023-09-25 12:35:00,59.18,59.25,59.17,59.24,19893.0,55.5953,55.661,55.5859,55.6516,19893.0
2023-09-25 12:40:00,59.23,59.23,59.19,59.19,22971.0,55.6423,55.6423,55.6047,55.6047,22971.0
2023-09-25 12:45:00,59.18,59.23,59.14,59.16,23077.0,55.5953,55.6423,55.5577,55.5765,23077.0
2023-09-25 12:50:00,59.16,59.19,59.09,59.19,29975.0,55.5765,55.6047,55.5107,55.6047,29975.0
2023-09-25 12:55:00,59.19,59.19,59.12,59.16,19294.0,55.6047,55.6047,55.5389,55.5765,19294.0
2023-09-25 13:00:00,59.15,59.16,59.08,59.1,16945.0,55.5671,55.5765,55.5013,55.5201,16945.0
2023-09-25 13:05:00,59.1,59.12,59.06,59.08,12988.0,55.5201,55.5389,55.4825,55.5013,12988.0
2023-09-25 13:10:00,59.08,59.14,59.07,59.11,15519.0,55.5013,55.5577,55.4919,55.5295,15519.0
2023-09-25 13:15:00,59.11,59.16,59.08,59.13,17512.0,55.5295,55.5765,55.5013,55.5483,17512.0
2023-09-25 13:20:00,59.13,59.15,59.08,59.09,18808.0,55.5483,55.5671,55.5013,55.5107,18808.0
2023-09-25 13:25:00,59.09,59.1,58.99,59.0,14903.0,55.5107,55.5201,55.4168,55.4262,14903.0
2023-09-25 13:30:00,59.01,59.02,58.96,59.02,12261.0,55.4356,55.445,55.3886,55.445,12261.0
2023-09-25 13:35:00,59.02,59.08,58.99,59.08,12286.0,55.445,55.5013,55.4168,55.5013,12286.0
2023-09-25 13:40:00,59.07,59.16,59.07,59.13,23974.0,55.4919,55.5765,55.4919,55.5483,23974.0
2023-09-25 13:45:00,59.13,59.22,59.11,59.22,23484.0,55.5483,55.6329,55.5295,55.6329,23484.0
2023-09-25 13:50:00,59.23,59.26,59.19,59.19,16420.0,55.6423,55.6704,55.6047,55.6047,16420.0
2023-09-25 13:55:00,59.2,59.29,59.19,59.28,12397.0,55.6141,55.6986,55.6047,55.6892,12397.0
2023-09-25 14:00:00,59.28,59.32,59.25,59.29,15628.0,55.6892,55.7268,55.661,55.6986,15628.0
2023-09-25 14:05:00,59.28,59.3,59.26,59.26,21998.0,55.6892,55.708,55.6704,55.6704,21998.0
2023-09-25 14:10:00,59.26,59.28,59.23,59.27,15665.0,55.6704,55.6892,55.6423,55.6798,15665.0
2023-09-25 14:15:00,59.27,59.28,59.25,59.28,15013.0,55.6798,55.6892,55.661,55.6892,15013.0
2023-09-25 14:20:00,59.28,59.29,59.21,59.22,18738.0,55.6892,55.6986,55.6235,55.6329,18738.0
2023-09-25 14:25:00,59.21,59.25,59.18,59.23,17114.0,55.6235,55.661,55.5953,55.6423,17114.0
2023-09-25 14:30:00,59.23,59.26,59.21,59.26,13700.0,55.6423,55.6704,55.6235,55.6704,13700.0
2023-09-25 14:35:00,59.26,59.3,59.25,59.26,22330.0,55.6704,55.708,55.661,55.6704,22330.0
2023-09-25 14:40:00,59.27,59.32,59.26,59.3,19216.0,55.6798,55.7268,55.6704,55.708,19216.0
2023-09-25 14:45:00,59.29,59.31,59.29,59.3,22379.0,55.6986,55.7174,55.6986,55.708,22379.0
2023-09-25 14:50:00,59.32,59.35,59.3,59.32,15142.0,55.7268,55.755,55.708,55.7268,15142.0
2023-09-25 14:55:00,59.32,59.33,59.27,59.29,18796.0,55.7268,55.7362,55.6798,55.6986,18796.0
2023-09-25 15:00:00,59.29,59.3,59.15,59.15,22269.0,55.6986,55.708,55.5671,55.5671,22269.0
2023-09-25 15:05:00,59.15,59.16,59.07,59.1,21409.0,55.5671,55.5765,55.4919,55.5201,21409.0
2023-09-25 15:10:00,59.1,59.18,59.09,59.18,16828.0,55.5201,55.5953,55.5107,55.5953,16828.0
2023-09-25 15:15:00,59.18,59.34,59.16,59.32,23164.0,55.5953,55.7456,55.5765,55.7268,23164.0
2023-09-25 15:20:00,59.34,59.4,59.33,59.39,20387.0,55.7456,55.802,55.7362,55.7926,20387.0
2023-09-25 15:25:00,59.4,59.4,59.3,59.34,21470.0,55.802,55.802,55.708,55.7456,21470.0
2023-09-25 15:30:00,59.33,59.39,59.33,59.38,23102.0,55.7362,55.7926,55.7362,55.7832,23102.0
2023-09-25 15:35:00,59.37,59.46,59.35,59.46,27252.0,55.7738,55.8583,55.755,55.8583,27252.0
2023-09-25 15:40:00,59.46,59.52,59.46,59.46,44867.0,55.8583,55.9147,55.8583,55.8583,44867.0
2023-09-25 15:45:00,59.46,59.52,59.44,59.49,47223.0,55.8583,55.9147,55.8395,55.8865,47223.0
2023-09-25 15:50:00,59.49,59.53,59.38,59.39,108415.0,55.8865,55.9241,55.7832,55.7926,108415.0
2023-09-25 15:55:00,59.39,59.54,59.37,59.5,255825.0,55.7926,55.9335,55.7738,55.8959,255825.0
2023-09-26 09:30:00,59.4,59.48,58.97,58.98,64923.0,55.802,55.8771,55.398,55.4074,64923.0
2023-09-26 09:35:00,58.98,59.13,58.92,58.92,36248.0,55.4074,55.5483,55.351,55.351,36248.0
2023-09-26 09:40:00,58.94,58.98,58.8,58.94,90204.0,55.3698,55.4074,55.2383,55.3698,90204.0
2023-09-26 09:45:00,58.94,58.99,58.84,58.89,261474.0,55.3698,55.4168,55.2759,55.3228,261474.0
2023-09-26 09:50:00,58.88,59.05,58.87,59.03,396086.0,55.3135,55.4732,55.3041,55.4544,396086.0
2023-09-26 09:55:00,59.01,59.13,58.97,59.0,97489.0,55.4356,55.5483,55.398,55.4262,97489.0
2023-09-26 10:00:00,58.99,59.0,58.72,58.72,31718.0,55.4168,55.4262,55.1631,55.1631,31718.0
2023-09-26 10:05:00,58.7,58.78,58.57,58.59,30530.0,55.1444,55.2195,55.0222,55.041,30530.0
2023-09-26 10:10:00,58.6,58.61,58.37,58.37,156140.0,55.0504,55.0598,54.8343,54.8343,156140.0
2023-09-26 10:15:00,58.37,58.38,58.23,58.33,61761.0,54.8343,54.8437,54.7028,54.7968,61761.0
2023-09-26 10:20:00,58.33,58.41,58.23,58.23,60798.0,54.7968,54.8719,54.7028,54.7028,60798.0
2023-09-26 10:25:00,58.23,58.44,58.21,58.44,81925.0,54.7028,54.9001,54.684,54.9001,81925.0
2023-09-26 10:30:00,58.44,58.45,58.29,58.32,42557.0,54.9001,54.9095,54.7592,54.7874,42557.0
2023-09-26 10:35:00,58.33,58.46,58.33,58.38,24513.0,54.7968,54.9189,54.7968,54.8437,24513.0
2023-09-26 10:40:00,58.39,58.49,58.37,58.46,40391.0,54.8531,54.9471,54.8343,54.9189,40391.0
2023-09-26 10:45:00,58.46,58.58,58.43,58.55,43730.0,54.9189,55.0316,54.8907,55.0034,43730.0
2023-09-26 10:50:00,58.55,58.56,58.49,58.53,16377.0,55.0034,55.0128,54.9471,54.9847,16377.0
2023-09-26 10:55:00,58.52,58.63,58.51,58.63,31438.0,54.9753,55.0786,54.9659,55.0786,31438.0
2023-09-26 11:00:00,58.62,58.65,58.55,58.55,51256.0,55.0692,55.0974,55.0034,55.0034,51256.0
2023-09-26 11:05:00,58.54,58.55,58.41,58.45,34899.0,54.994,55.0034,54.8719,54.9095,34899.0
2023-09-26 11:10:00,58.46,58.5,58.39,58.43,26231.0,54.9189,54.9565,54.8531,54.8907,26231.0
2023-09-26 11:15:00,58.43,58.49,58.4,58.46,22160.0,54.8907,54.9471,54.8625,54.9189,22160.0
2023-09-26 11:20:00,58.47,58.58,58.45,58.53,29272.0,54.9283,55.0316,54.9095,54.9847,29272.0
2023-09-26 11:25:00,58.54,58.62,58.48,58.5,22108.0,54.994,55.0692,54.9377,54.9565,22108.0
2023-09-26 11:30:00,58.5,58.52,58.38,58.52,43259.0,54.9565,54.9753,54.8437,54.9753,43259.0
2023-09-26 11:35:00,58.51,58.51,58.4,58.41,12911.0,54.9659,54.9659,54.8625,54.8719,12911.0
2023-09-26 11:40:00,58.4,58.41,58.26,58.26,22121.0,54.8625,54.8719,54.731,54.731,22121.0
2023-09-26 11:45:00,58.26,58.35,58.2,58.35,30258.0,54.731,54.8156,54.6746,54.8156,30258.0
2023-09-26 11:50:00,58.36,58.51,58.36,58.47,27117.0,54.825,54.9659,54.825,54.9283,27117.0
2023-09-26 11:55:00,58.47,58.61,58.46,58.57,52847.0,54.9283,55.0598,54.9189,55.0222,52847.0
2023-09-26 12:00:00,58.57,58.67,58.54,58.55,89647.0,55.0222,55.1162,54.994,55.0034,89647.0
2023-09-26 12:05:00,58.53,58.65,58.51,58.63,73881.0,54.9847,55.0974,54.9659,55.0786,73881.0
2023-09-26 12:10:00,58.62,58.66,58.57,58.6,53279.0,55.0692,55.1068,55.0222,55.0504,53279.0
2023-09-26 12:15:00,58.59,58.64,58.55,58.58,42837.0,55.041,55.088,55.0034,55.0316,42837.0
2023-09-26 12:20:00,58.58,58.61,58.54,58.55,57574.0,55.0316,55.0598,54.994,55.0034,57574.0
2023-09-26 12:25:00,58.55,58.57,58.47,58.53,98676.0,55.0034,55.0222,54.9283,54.9847,98676.0
2023-09-26 12:30:00,58.53,58.54,58.48,58.51,24715.0,54.9847,54.994,54.9377,54.9659,24715.0
2023-09-26 12:35:00,58.52,58.6,58.51,58.55,21189.0,54.9753,55.0504,54.9659,55.0034,21189.0
2023-09-26 12:40:00,58.55,58.56,58.48,58.52,17242.0,55.0034,55.0128,54.9377,54.9753,17242.0
2023-09-26 12:45:00,58.51,58.51,58.45,58.48,10974.0,54.9659,54.9659,54.9095,54.9377,10974.0
2023-09-26 12:50:00,58.47,58.47,58.4,58.42,29375.0,54.9283,54.9283,54.8625,54.8813,29375.0
2023-09-26 12:55:00,58.43,58.46,58.41,58.43,45225.0,54.8907,54.9189,54.8719,54.8907,45225.0
2023-09-26 13:00:00,58.42,58.45,58.36,58.37,75182.0,54.8813,54.9095,54.825,54.8343,75182.0
2023-09-26 13:05:00,58.36,58.43,58.28,58.4,36925.0,54.825,54.8907,54.7498,54.8625,36925.0
2023-09-26 13:10:00,58.39,58.41,58.32,58.34,20411.0,54.8531,54.8719,54.7874,54.8062,20411.0
2023-09-26 13:15:00,58.35,58.38,58.3,58.3,12971.0,54.8156,54.8437,54.7686,54.7686,12971.0
2023-09-26 13:20:00,58.3,58.39,58.29,58.39,20769.0,54.7686,54.8531,54.7592,54.8531,20769.0
2023-09-26 13:25:00,58.38,58.47,58.38,58.47,28309.0,54.8437,54.9283,54.8437,54.9283,28309.0
2023-09-26 13:30:00,58.46,58.52,58.41,58.41,25407.0,54.9189,54.9753,54.8719,54.8719,25407.0
2023-09-26 13:35:00,58.41,58.45,58.34,58.37,29686.0,54.8719,54.9095,54.8062,54.8343,29686.0
2023-09-26 13:40:00,58.36,58.38,58.3,58.3,26027.0,54.825,54.8437,54.7686,54.7686,26027.0
2023-09-26 13:45:00,58.3,58.31,58.18,58.21,90566.0,54.7686,54.778,54.6559,54.684,90566.0
2023-09-26 13:50:00,58.21,58.22,58.12,58.22,216341.0,54.684,54.6934,54.5995,54.6934,216341.0
2023-09-26 13:55:00,58.23,58.25,58.13,58.15,38598.0,54.7028,54.7216,54.6089,54.6277,38598.0
2023-09-26 14:00:00,58.15,58.21,58.13,58.16,26561.0,54.6277,54.684,54.6089,54.6371,26561.0
2023-09-26 14:05:00,58.15,58.21,58.13,58.16,67501.0,54.6277,54.684,54.6089,54.6371,67501.0
2023-09-26 14:10:00,58.16,58.19,58.1,58.11,30870.0,54.6371,54.6652,54.5807,54.5901,30870.0
2023-09-26 14:15:00,58.11,58.2,58.1,58.14,23555.0,54.5901,54.6746,54.5807,54.6183,23555.0
2023-09-26 14:20:00,58.14,58.17,58.13,58.16,18707.0,54.6183,54.6465,54.6089,54.6371,18707.0
2023-09-26 14:25:00,58.15,58.15,58.02,58.04,34183.0,54.6277,54.6277,54.5055,54.5243,34183.0
2023-09-26 14:30:00,58.03,58.03,57.9,57.91,41216.0,54.5149,54.5149,54.3928,54.4022,41216.0
2023-09-26 14:35:00,57.91,57.95,57.83,57.83,27327.0,54.4022,54.4398,54.3271,54.3271,27327.0
2023-09-26 14:40:00,57.83,57.84,57.74,57.75,19712.0,54.3271,54.3364,54.2425,54.2519,19712.0
2023-09-26 14:45:00,57.75,57.75,57.69,57.7,21059.0,54.2519,54.2519,54.1955,54.2049,21059.0
2023-09-26 14:50:00,57.71,57.76,57.64,57.76,24957.0,54.2143,54.2613,54.1486,54.2613,24957.0
2023-09-26 14:55:00,57.75,57.78,57.72,57.74,17443.0,54.2519,54.2801,54.2237,54.2425,17443.0
2023-09-26 15:00:00,57.73,57.84,57.71,57.82,30626.0,54.2331,54.3364,54.2143,54.3177,30626.0
2023-09-26 15:05:00,57.83,57.85,57.76,57.82,20957.0,54.3271,54.3458,54.2613,54.3177,20957.0
2023-09-26 15:10:00,57.82,57.85,57.75,57.75,28739.0,54.3177,54.3458,54.2519,54.2519,28739.0
2023-09-26 15:15:00,57.76,57.76,57.56,57.59,40698.0,54.2613,54.2613,54.0734,54.1016,40698.0
2023-09-26 15:20:00,57.6,57.6,57.5,57.51,22026.0,54.111,54.111,54.017,54.0264,22026.0
2023-09-26 15:25:00,57.51,57.52,57.4,57.44,28131.0,54.0264,54.0358,53.9231,53.9607,28131.0
2023-09-26 15:30:00,57.44,57.56,57.43,57.52,54238.0,53.9607,54.0734,53.9513,54.0358,54238.0
2023-09-26 15:35:00,57.52,57.59,57.52,57.59,46736.0,54.0358,54.1016,54.0358,54.1016,46736.0
2023-09-26 15:40:00,57.59,57.76,57.58,57.75,64350.0,54.1016,54.2613,54.0922,54.2519,64350.0
2023-09-26 15:45:00,57.74,57.74,57.6,57.65,73045.0,54.2425,54.2425,54.111,54.158,73045.0
2023-09-26 15:50:00,57.64,57.8,57.6,57.71,238025.0,54.1486,54.2989,54.111,54.2143,238025.0
2023-09-26 15:55:00,57.72,57.81,57.67,57.75,358135.0,54.2237,54.3083,54.1767,54.2519,358135.0
2023-09-27 09:30:00,57.59,57.68,57.32,57.59,55162.0,54.1016,54.1861,53.8479,54.1016,55162.0
2023-09-27 09:35:00,57.6,57.7,57.34,57.36,66136.0,54.111,54.2049,53.8667,53.8855,66136.0
2023-09-27 09:40:00,57.35,57.49,57.27,57.39,39765.0,53.8761,54.0076,53.801,53.9137,39765.0
2023-09-27 09:45:00,57.38,57.38,57.21,57.29,30517.0,53.9043,53.9043,53.7446,53.8198,30517.0
2023-09-27 09:50:00,57.28,57.33,57.11,57.18,39557.0,53.8104,53.8573,53.6507,53.7164,39557.0
2023-09-27 09:55:00,57.17,57.3,57.17,57.28,25795.0,53.707,53.8292,53.707,53.8104,25795.0
2023-09-27 10:00:00,57.28,57.49,57.27,57.49,36051.0,53.8104,54.0076,53.801,54.0076,36051.0
2023-09-27 10:05:00,57.49,57.56,57.47,57.54,70372.0,54.0076,54.0734,53.9889,54.0546,70372.0
2023-09-27 10:10:00,57.55,57.57,57.36,57.43,23847.0,54.064,54.0828,53.8855,53.9513,23847.0
2023-09-27 10:15:00,57.44,57.56,57.42,57.55,19575.0,53.9607,54.0734,53.9419,54.064,19575.0
2023-09-27 10:20:00,57.55,57.71,57.53,57.63,39526.0,54.064,54.2143,54.0452,54.1392,39526.0
2023-09-27 10:25:00,57.63,57.64,57.47,57.47,23370.0,54.1392,54.1486,53.9889,53.9889,23370.0
2023-09-27 10:30:00,57.47,57.48,57.41,57.43,26761.0,53.9889,53.9983,53.9325,53.9513,26761.0
2023-09-27 10:35:00,57.44,57.56,57.43,57.53,24639.0,53.9607,54.0734,53.9513,54.0452,24639.0
2023-09-27 10:40:00,57.53,57.6,57.51,57.59,21914.0,54.0452,54.111,54.0264,54.1016,21914.0
2023-09-27 10:45:00,57.6,57.62,57.5,57.51,17141.0,54.111,54.1298,54.017,54.0264,17141.0
2023-09-27 10:50:00,57.5,57.51,57.39,57.43,25233.0,54.017,54.0264,53.9137,53.9513,25233.0
2023-09-27 10:55:00,57.43,57.46,57.29,57.29,20033.0,53.9513,53.9795,53.8198,53.8198,20033.0
2023-09-27 11:00:00,57.29,57.3,57.09,57.21,21385.0,53.8198,53.8292,53.6319,53.7446,21385.0
2023-09-27 11:05:00,57.25,57.26,57.14,57.16,18841.0,53.7822,53.7916,53.6788,53.6976,18841.0
2023-09-27 11:10:00,57.12,57.18,57.12,57.13,14086.0,53.6601,53.7164,53.6601,53.6695,14086.0
2023-09-27 11:15:00,57.13,57.15,57.06,57.13,17128.0,53.6695,53.6882,53.6037,53.6695,17128.0
2023-09-27 11:20:00,57.12,57.13,56.96,56.96,27378.0,53.6601,53.6695,53.5098,53.5098,27378.0
2023-09-27 11:25:00,56.96,57.11,56.94,57.11,18722.0,53.5098,53.6507,53.491,53.6507,18722.0
2023-09-27 11:30:00,57.14,57.2,57.13,57.2,23337.0,53.6788,53.7352,53.6695,53.7352,23337.0
2023-09-27 11:35:00,57.2,57.23,57.16,57.16,20827.0,53.7352,53.7634,53.6976,53.6976,20827.0
2023-09-27 11:40:00,57.17,57.19,57.12,57.16,11529.0,53.707,53.7258,53.6601,53.6976,11529.0
2023-09-27 11:45:00,57.16,57.21,57.14,57.2,25136.0,53.6976,53.7446,53.6788,53.7352,25136.0
2023-09-27 11:50:00,57.19,57.23,57.14,57.2,25984.0,53.7258,53.7634,53.6788,53.7352,25984.0
2023-09-27 11:55:00,57.2,57.23,57.15,57.16,17463.0,53.7352,53.7634,53.6882,53.6976,17463.0
2023-09-27 12:00:00,57.17,57.25,57.15,57.16,21191.0,53.707,53.7822,53.6882,53.6976,21191.0
2023-09-27 12:05:00,57.16,57.16,56.99,56.99,27681.0,53.6976,53.6976,53.5379,53.5379,27681.0
2023-09-27 12:10:00,57.0,57.01,56.86,56.87,38305.0,53.5473,53.5567,53.4158,53.4252,38305.0
2023-09-27 12:15:00,56.86,56.88,56.78,56.87,15157.0,53.4158,53.4346,53.3407,53.4252,15157.0
2023-09-27 12:20:00,56.89,56.92,56.86,56.9,16506.0,53.444,53.4722,53.4158,53.4534,16506.0
2023-09-27 12:25:00,56.92,56.97,56.89,56.97,11567.0,53.4722,53.5191,53.444,53.5191,11567.0
2023-09-27 12:30:00,56.99,57.17,56.96,57.1,45099.0,53.5379,53.707,53.5098,53.6413,45099.0
2023-09-27 12:35:00,57.1,57.13,57.07,57.08,18780.0,53.6413,53.6695,53.6131,53.6225,18780.0
2023-09-27 12:40:00,57.09,57.18,57.05,57.17,23760.0,53.6319,53.7164,53.5943,53.707,23760.0
2023-09-27 12:45:00,57.16,57.2,57.14,57.2,11666.0,53.6976,53.7352,53.6788,53.7352,11666.0
2023-09-27 12:50:00,57.19,57.26,57.17,57.24,19371.0,53.7258,53.7916,53.707,53.7728,19371.0
2023-09-27 12:55:00,57.25,57.25,57.15,57.19,13993.0,53.7822,53.7822,53.6882,53.7258,13993.0
2023-09-27 13:00:00,57.17,57.22,57.16,57.19,23787.0,53.707,53.754,53.6976,53.7258,23787.0
2023-09-27 13:05:00,57.2,57.21,57.12,57.15,21551.0,53.7352,53.7446,53.6601,53.6882,21551.0
2023-09-27 13:10:00,57.15,57.22,57.13,57.14,38289.0,53.6882,53.754,53.6695,53.6788,38289.0
2023-09-27 13:15:00,57.14,57.15,57.0,57.02,18188.0,53.6788,53.6882,53.5473,53.5661,18188.0
2023-09-27 13:20:00,57.02,57.04,57.0,57.04,18456.0,53.5661,53.5849,53.5473,53.5849,18456.0
2023-09-27 13:25:00,57.04,57.05,56.99,57.0,11993.0,53.5849,53.5943,53.5379,53.5473,11993.0
2023-09-27 13:30:00,57.0,57.05,56.97,57.01,12000.0,53.5473,53.5943,53.5191,53.5567,12000.0
2023-09-27 13:35:00,57.0,57.07,56.97,57.05,18708.0,53.5473,53.6131,53.5191,53.5943,18708.0
2023-09-27 13:40:00,57.05,57.07,56.92,56.98,22671.0,53.5943,53.6131,53.4722,53.5285,22671.0
2023-09-27 13:45:00,56.97,57.01,56.89,56.91,27983.0,53.5191,53.5567,53.444,53.4628,27983.0
2023-09-27 13:50:00,56.9,56.96,56.9,56.92,27149.0,53.4534,53.5098,53.4534,53.4722,27149.0
2023-09-27 13:55:00,56.91,57.03,56.9,57.03,23858.0,53.4628,53.5755,53.4534,53.5755,23858.0
2023-09-27 14:00:00,57.03,57.15,57.02,57.15,32006.0,53.5755,53.6882,53.5661,53.6882,32006.0
2023-09-27 14:05:00,57.15,57.23,57.12,57.16,29549.0,53.6882,53.7634,53.6601,53.6976,29549.0
2023-09-27 14:10:00,57.16,57.2,57.13,57.2,15539.0,53.6976,53.7352,53.6695,53.7352,15539.0
2023-09-27 14:15:00,57.2,57.22,57.16,57.19,26091.0,53.7352,53.754,53.6976,53.7258,26091.0
2023-09-27 14:20:00,57.19,57.23,57.17,57.23,17450.0,53.7258,53.7634,53.707,53.7634,17450.0
2023-09-27 14:25:00,57.23,57.31,57.21,57.3,27403.0,53.7634,53.8386,53.7446,53.8292,27403.0
2023-09-27 14:30:00,57.31,57.51,57.31,57.49,31875.0,53.8386,54.0264,53.8386,54.0076,31875.0
2023-09-27 14:35:00,57.52,57.53,57.46,57.53,16089.0,54.0358,54.0452,53.9795,54.0452,16089.0
2023-09-27 14:40:00,57.54,57.56,57.5,57.51,22358.0,54.0546,54.0734,54.017,54.0264,22358.0
2023-09-27 14:45:00,57.52,57.57,57.38,57.39,22999.0,54.0358,54.0828,53.9043,53.9137,22999.0
2023-09-27 14:50:00,57.38,57.44,57.37,57.44,23787.0,53.9043,53.9607,53.8949,53.9607,23787.0
2023-09-27 14:55:00,57.44,57.47,57.38,57.42,18515.0,53.9607,53.9889,53.9043,53.9419,18515.0
2023-09-27 15:00:00,57.41,57.45,57.33,57.45,24754.0,53.9325,53.9701,53.8573,53.9701,24754.0
2023-09-27 15:05:00,57.46,57.52,57.43,57.47,21260.0,53.9795,54.0358,53.9513,53.9889,21260.0
2023-09-27 15:10:00,57.47,57.53,57.47,57.5,22241.0,53.9889,54.0452,53.9889,54.017,22241.0
2023-09-27 15:15:00,57.5,57.5,57.41,57.42,22666.0,54.017,54.017,53.9325,53.9419,22666.0
2023-09-27 15:20:00,57.42,57.46,57.37,57.38,19083.0,53.9419,53.9795,53.8949,53.9043,19083.0
2023-09-27 15:25:00,57.37,57.45,57.36,57.38,23767.0,53.8949,53.9701,53.8855,53.9043,23767.0
2023-09-27 15:30:00,57.37,57.37,57.3,57.36,26445.0,53.8949,53.8949,53.8292,53.8855,26445.0
2023-09-27 15:35:00,57.37,57.39,57.33,57.34,22809.0,53.8949,53.9137,53.8573,53.8667,22809.0
2023-09-27 15:40:00,57.34,57.34,57.14,57.19,27036.0,53.8667,53.8667,53.6788,53.7258,27036.0
2023-09-27 15:45:00,57.19,57.26,57.16,57.21,36988.0,53.7258,53.7916,53.6976,53.7446,36988.0
2023-09-27 15:50:00,57.21,57.31,57.19,57.29,85306.0,53.7446,53.8386,53.7258,53.8198,85306.0
2023-09-27 15:55:00,57.29,57.3,57.23,57.26,233857.0,53.8198,53.8292,53.7634,53.7916,233857.0
2023-09-28 09:30:00,57.45,57.6,57.34,57.48,49213.0,53.9701,54.111,53.8667,53.9983,49213.0
2023-09-28 09:35:00,57.5,57.57,57.25,57.3,40139.0,54.017,54.0828,53.7822,53.8292,40139.0
2023-09-28 09:40:00,57.29,57.34,57.15,57.25,31366.0,53.8198,53.8667,53.6882,53.7822,31366.0
2023-09-28 09:45:00,57.24,57.28,56.98,56.98,48288.0,53.7728,53.8104,53.5285,53.5285,48288.0
2023-09-28 09:50:00,56.98,57.16,56.88,57.12,30446.0,53.5285,53.6976,53.4346,53.6601,30446.0
2023-09-28 09:55:00,57.16,57.29,57.15,57.28,26592.0,53.6976,53.8198,53.6882,53.8104,26592.0
2023-09-28 10:00:00,57.29,57.38,57.17,57.17,44775.0,53.8198,53.9043,53.707,53.707,44775.0
2023-09-28 10:05:00,57.17,57.18,56.93,56.95,27034.0,53.707,53.7164,53.4816,53.5004,27034.0
2023-09-28 10:10:00,56.94,56.99,56.88,56.95,16779.0,53.491,53.5379,53.4346,53.5004,16779.0
2023-09-28 10:15:00,56.98,56.99,56.81,56.84,19413.0,53.5285,53.5379,53.3688,53.397,19413.0
2023-09-28 10:20:00,56.84,56.87,56.73,56.74,21500.0,53.397,53.4252,53.2937,53.3031,21500.0
2023-09-28 10:25:00,56.75,56.78,56.63,56.63,15733.0,53.3125,53.3407,53.1997,53.1997,15733.0
2023-09-28 10:30:00,56.6,56.6,56.46,56.5,22488.0,53.1716,53.1716,53.04,53.0776,22488.0
2023-09-28 10:35:00,56.5,56.55,56.37,56.39,21836.0,53.0776,53.1246,52.9555,52.9743,21836.0
2023-09-28 10:40:00,56.39,56.4,56.23,56.34,51487.0,52.9743,52.9837,52.824,52.9273,51487.0
2023-09-28 10:45:00,56.35,56.47,56.24,56.44,46933.0,52.9367,53.0494,52.8334,53.0213,46933.0
2023-09-28 10:50:00,56.43,56.48,56.39,56.46,29507.0,53.0119,53.0588,52.9743,53.04,29507.0
2023-09-28 10:55:00,56.46,56.49,56.37,56.43,30269.0,53.04,53.0682,52.9555,53.0119,30269.0
2023-09-28 11:00:00,56.43,56.49,56.18,56.18,54165.0,53.0119,53.0682,52.777,52.777,54165.0
2023-09-28 11:05:00,56.17,56.27,56.08,56.24,42247.0,52.7676,52.8615,52.6831,52.8334,42247.0
2023-09-28 11:10:00,56.25,56.29,56.17,56.24,29939.0,52.8428,52.8803,52.7676,52.8334,29939.0
2023-09-28 11:15:00,56.24,56.37,56.14,56.16,28397.0,52.8334,52.9555,52.7394,52.7582,28397.0
2023-09-28 11:20:00,56.15,56.24,56.14,56.23,18019.0,52.7488,52.8334,52.7394,52.824,18019.0
2023-09-28 11:25:00,56.26,56.29,56.18,56.29,20638.0,52.8522,52.8803,52.777,52.8803,20638.0
2023-09-28 11:30:00,56.28,56.55,56.28,56.45,49875.0,52.8709,53.1246,52.8709,53.0306,49875.0
2023-09-28 11:35:00,56.46,56.55,56.44,56.52,14429.0,53.04,53.1246,53.0213,53.0964,14429.0
2023-09-28 11:40:00,56.52,56.64,56.52,56.63,21372.0,53.0964,53.2091,53.0964,53.1997,21372.0
2023-09-28 11:45:00,56.62,56.67,56.59,56.66,14282.0,53.1903,53.2373,53.1622,53.2279,14282.0
2023-09-28 11:50:00,56.65,56.67,56.53,56.54,22567.0,53.2185,53.2373,53.1058,53.1152,22567.0
2023-09-28 11:55:00,56.55,56.59,56.48,56.5,70876.0,53.1246,53.1622,53.0588,53.0776,70876.0
2023-09-28 12:00:00,56.49,56.64,56.48,56.54,36517.0,53.0682,53.2091,53.0588,53.1152,36517.0
2023-09-28 12:05:00,56.54,56.59,56.52,56.53,8207.0,53.1152,53.1622,53.0964,53.1058,8207.0
2023-09-28 12:10:00,56.53,56.54,56.39,56.41,14329.0,53.1058,53.1152,52.9743,52.9931,14329.0
2023-09-28 12:15:00,56.41,56.51,56.38,56.5,17969.0,52.9931,53.087,52.9649,53.0776,17969.0
2023-09-28 12:20:00,56.51,56.59,56.46,56.59,18556.0,53.087,53.1622,53.04,53.1622,18556.0
2023-09-28 12:25:00,56.6,56.68,56.56,56.66,42149.0,53.1716,53.2467,53.134,53.2279,42149.0
2023-09-28 12:30:00,56.66,56.75,56.65,56.75,14930.0,53.2279,53.3125,53.2185,53.3125,14930.0
2023-09-28 12:35:00,56.77,56.83,56.73,56.79,26688.0,53.3313,53.3876,53.2937,53.3501,26688.0
2023-09-28 12:40:00,56.79,56.86,56.77,56.83,26825.0,53.3501,53.4158,53.3313,53.3876,26825.0
2023-09-28 12:45:00,56.84,56.86,56.77,56.86,17125.0,53.397,53.4158,53.3313,53.4158,17125.0
2023-09-28 12:50:00,56.88,56.92,56.84,56.85,25208.0,53.4346,53.4722,53.397,53.4064,25208.0
2023-09-28 12:55:00,56.85,56.95,56.85,56.93,24091.0,53.4064,53.5004,53.4064,53.4816,24091.0
2023-09-28 13:00:00,56.92,56.96,56.81,56.83,24943.0,53.4722,53.5098,53.3688,53.3876,24943.0
2023-09-28 13:05:00,56.82,56.85,56.77,56.85,22024.0,53.3782,53.4064,53.3313,53.4064,22024.0
2023-09-28 13:10:00,56.84,56.88,56.81,56.87,34828.0,53.397,53.4346,53.3688,53.4252,34828.0
2023-09-28 13:15:00,56.87,56.95,56.86,56.89,25231.0,53.4252,53.5004,53.4158,53.444,25231.0
2023-09-28 13:20:00,56.9,56.96,56.89,56.92,19816.0,53.4534,53.5098,53.444,53.4722,19816.0
2023-09-28 13:25:00,56.92,56.95,56.88,56.9,13668.0,53.4722,53.5004,53.4346,53.4534,13668.0
2023-09-28 13:30:00,56.9,56.9,56.73,56.73,43991.0,53.4534,53.4534,53.2937,53.2937,43991.0
2023-09-28 13:35:00,56.73,56.92,56.7,56.92,33566.0,53.2937,53.4722,53.2655,53.4722,33566.0
2023-09-28 13:40:00,56.92,56.93,56.83,56.87,13617.0,53.4722,53.4816,53.3876,53.4252,13617.0
2023-09-28 13:45:00,56.87,56.92,56.83,56.85,17576.0,53.4252,53.4722,53.3876,53.4064,17576.0
2023-09-28 13:50:00,56.85,56.95,56.84,56.92,39552.0,53.4064,53.5004,53.397,53.4722,39552.0
2023-09-28 13:55:00,56.91,56.91,56.84,56.88,47737.0,53.4628,53.4628,53.397,53.4346,47737.0
2023-09-28 14:00:00,56.88,56.95,56.85,56.93,42106.0,53.4346,53.5004,53.4064,53.4816,42106.0
2023-09-28 14:05:00,56.93,57.03,56.93,57.02,24015.0,53.4816,53.5755,53.4816,53.5661,24015.0
2023-09-28 14:10:00,57.02,57.12,57.02,57.08,34610.0,53.5661,53.6601,53.5661,53.6225,34610.0
2023-09-28 14:15:00,57.09,57.14,57.07,57.11,21366.0,53.6319,53.6788,53.6131,53.6507,21366.0
2023-09-28 14:20:00,57.11,57.14,57.1,57.12,30917.0,53.6507,53.6788,53.6413,53.6601,30917.0
2023-09-28 14:25:00,57.11,57.14,57.01,57.01,31036.0,53.6507,53.6788,53.5567,53.5567,31036.0
2023-09-28 14:30:00,57.02,57.02,56.94,56.95,38177.0,53.5661,53.5661,53.491,53.5004,38177.0
2023-09-28 14:35:00,56.96,56.96,56.84,56.91,38779.0,53.5098,53.5098,53.397,53.4628,38779.0
2023-09-28 14:40:00,56.9,56.93,56.85,56.91,21762.0,53.4534,53.4816,53.4064,53.4628,21762.0
2023-09-28 14:45:00,56.89,56.94,56.86,56.93,29238.0,53.444,53.491,53.4158,53.4816,29238.0
2023-09-28 14:50:00,56.93,56.93,56.87,56.91,15798.0,53.4816,53.4816,53.4252,53.4628,15798.0
2023-09-28 14:55:00,56.91,56.96,56.9,56.96,22623.0,53.4628,53.5098,53.4534,53.5098,22623.0
2023-09-28 15:00:00,56.97,57.04,56.91,57.02,32537.0,53.5191,53.5849,53.4628,53.5661,32537.0
2023-09-28 15:05:00,57.03,57.03,56.88,56.89,36635.0,53.5755,53.5755,53.4346,53.444,36635.0
2023-09-28 15:10:00,56.9,56.95,56.86,56.93,55167.0,53.4534,53.5004,53.4158,53.4816,55167.0
2023-09-28 15:15:00,56.93,57.05,56.92,57.02,38406.0,53.4816,53.5943,53.4722,53.5661,38406.0
2023-09-28 15:20:00,57.03,57.07,56.99,57.05,64675.0,53.5755,53.6131,53.5379,53.5943,64675.0
2023-09-28 15:25:00,57.05,57.13,57.04,57.09,63010.0,53.5943,53.6695,53.5849,53.6319,63010.0
2023-09-28 15:30:00,57.09,57.17,56.98,57.03,71955.0,53.6319,53.707,53.5285,53.5755,71955.0
2023-09-28 15:35:00,57.03,57.04,56.92,56.93,60068.0,53.5755,53.5849,53.4722,53.4816,60068.0
2023-09-28 15:40:00,56.93,56.99,56.87,56.95,53318.0,53.4816,53.5379,53.4252,53.5004,53318.0
2023-09-28 15:45:00,56.94,56.98,56.87,56.94,67051.0,53.491,53.5285,53.4252,53.491,67051.0
2023-09-28 15:50:00,56.94,56.95,56.83,56.88,116162.0,53.491,53.5004,53.3876,53.4346,116162.0
2023-09-28 15:55:00,56.87,56.91,56.82,56.88,267873.0,53.4252,53.4628,53.3782,53.4346,267873.0
2023-09-29 09:30:00,57.42,57.62,57.35,57.6,50676.0,53.9419,54.1298,53.8761,54.111,50676.0
2023-09-29 09:35:00,57.62,57.79,57.58,57.69,20989.0,54.1298,54.2895,54.0922,54.1955,20989.0
2023-09-29 09:40:00,57.68,57.74,57.46,57.59,20376.0,54.1861,54.2425,53.9795,54.1016,20376.0
2023-09-29 09:45:00,57.56,57.58,57.41,57.48,25438.0,54.0734,54.0922,53.9325,53.9983,25438.0
2023-09-29 09:50:00,57.45,57.46,57.26,57.27,8616.0,53.9701,53.9795,53.7916,53.801,8616.0
2023-09-29 09:55:00,57.3,57.34,57.24,57.3,15160.0,53.8292,53.8667,53.7728,53.8292,15160.0
2023-09-29 10:00:00,57.29,57.31,57.15,57.18,20219.0,53.8198,53.8386,53.6882,53.7164,20219.0
2023-09-29 10:05:00,57.14,57.16,57.0,57.03,16613.0,53.6788,53.6976,53.5473,53.5755,16613.0
2023-09-29 10:10:00,57.03,57.06,56.98,56.98,13701.0,53.5755,53.6037,53.5285,53.5285,13701.0
2023-09-29 10:15:00,56.98,56.99,56.86,56.9,16405.0,53.5285,53.5379,53.4158,53.4534,16405.0
2023-09-29 10:20:00,56.89,56.92,56.79,56.82,15682.0,53.444,53.4722,53.3501,53.3782,15682.0
2023-09-29 10:25:00,56.83,56.97,56.83,56.94,21175.0,53.3876,53.5191,53.3876,53.491,21175.0
2023-09-29 10:30:00,56.95,57.26,56.91,57.2,33360.0,53.5004,53.7916,53.4628,53.7352,33360.0
2023-09-29 10:35:00,57.2,57.27,57.12,57.25,58603.0,53.7352,53.801,53.6601,53.7822,58603.0
2023-09-29 10:40:00,57.23,57.29,57.19,57.2,20559.0,53.7634,53.8198,53.7258,53.7352,20559.0
2023-09-29 10:45:00,57.19,57.33,57.19,57.32,24763.0,53.7258,53.8573,53.7258,53.8479,24763.0
2023-09-29 10:50:00,57.32,57.4,57.29,57.39,23510.0,53.8479,53.9231,53.8198,53.9137,23510.0
2023-09-29 10:55:00,57.36,57.36,57.21,57.32,21043.0,53.8855,53.8855,53.7446,53.8479,21043.0
2023-09-29 11:00:00,57.33,57.36,57.29,57.3,27242.0,53.8573,53.8855,53.8198,53.8292,27242.0
2023-09-29 11:05:00,57.3,57.31,57.16,57.17,24541.0,53.8292,53.8386,53.6976,53.707,24541.0
2023-09-29 11:10:00,57.18,57.35,57.17,57.32,27429.0,53.7164,53.8761,53.707,53.8479,27429.0
2023-09-29 11:15:00,57.32,57.46,57.32,57.43,25661.0,53.8479,53.9795,53.8479,53.9513,25661.0
2023-09-29 11:20:00,57.43,57.63,57.42,57.56,22393.0,53.9513,54.1392,53.9419,54.0734,22393.0
2023-09-29 11:25:00,57.57,57.63,57.53,57.54,30348.0,54.0828,54.1392,54.0452,54.0546,30348.0
2023-09-29 11:30:00,57.55,57.56,57.31,57.34,31309.0,54.064,54.0734,53.8386,53.8667,31309.0
2023-09-29 11:35:00,57.35,57.38,57.18,57.2,23692.0,53.8761,53.9043,53.7164,53.7352,23692.0
2023-09-29 11:40:00,57.2,57.21,57.09,57.21,26005.0,53.7352,53.7446,53.6319,53.7446,26005.0
2023-09-29 11:45:00,57.21,57.27,57.19,57.26,37709.0,53.7446,53.801,53.7258,53.7916,37709.0
2023-09-29 11:50:00,57.25,57.42,57.23,57.41,29355.0,53.7822,53.9419,53.7634,53.9325,29355.0
2023-09-29 11:55:00,57.41,57.44,57.36,57.43,25012.0,53.9325,53.9607,53.8855,53.9513,25012.0
2023-09-29 12:00:00,57.43,57.45,57.32,57.38,25829.0,53.9513,53.9701,53.8479,53.9043,25829.0
2023-09-29 12:05:00,57.38,57.4,57.33,57.39,21189.0,53.9043,53.9231,53.8573,53.9137,21189.0
2023-09-29 12:10:00,57.39,57.39,57.28,57.34,47670.0,53.9137,53.9137,53.8104,53.8667,47670.0
2023-09-29 12:15:00,57.34,57.36,57.28,57.35,28242.0,53.8667,53.8855,53.8104,53.8761,28242.0
2023-09-29 12:20:00,57.36,57.39,57.32,57.35,22742.0,53.8855,53.9137,53.8479,53.8761,22742.0
2023-09-29 12:25:00,57.35,57.38,57.32,57.36,19985.0,53.8761,53.9043,53.8479,53.8855,19985.0
2023-09-29 12:30:00,57.38,57.39,57.35,57.38,15952.0,53.9043,53.9137,53.8761,53.9043,15952.0
2023-09-29 12:35:00,57.35,57.37,57.3,57.3,14029.0,53.8761,53.8949,53.8292,53.8292,14029.0
2023-09-29 12:40:00,57.3,57.33,57.27,57.29,31176.0,53.8292,53.8573,53.801,53.8198,31176.0
2023-09-29 12:45:00,57.28,57.31,57.22,57.24,18654.0,53.8104,53.8386,53.754,53.7728,18654.0
2023-09-29 12:50:00,57.23,57.25,57.17,57.18,21740.0,53.7634,53.7822,53.707,53.7164,21740.0
2023-09-29 12:55:00,57.19,57.25,57.16,57.24,15988.0,53.7258,53.7822,53.6976,53.7728,15988.0
2023-09-29 13:00:00,57.25,57.27,57.05,57.08,19195.0,53.7822,53.801,53.5943,53.6225,19195.0
2023-09-29 13:05:00,57.09,57.09,56.93,57.0,17343.0,53.6319,53.6319,53.4816,53.5473,17343.0
2023-09-29 13:10:00,56.96,56.99,56.9,56.93,24282.0,53.5098,53.5379,53.4534,53.4816,24282.0
2023-09-29 13:15:00,56.92,57.0,56.9,56.93,23152.0,53.4722,53.5473,53.4534,53.4816,23152.0
2023-09-29 13:20:00,56.93,56.98,56.91,56.94,12521.0,53.4816,53.5285,53.4628,53.491,12521.0
2023-09-29 13:25:00,56.95,57.04,56.94,57.03,28568.0,53.5004,53.5849,53.491,53.5755,28568.0
2023-09-29 13:30:00,57.03,57.09,57.0,57.02,17246.0,53.5755,53.6319,53.5473,53.5661,17246.0
2023-09-29 13:35:00,57.02,57.07,57.01,57.02,17589.0,53.5661,53.6131,53.5567,53.5661,17589.0
2023-09-29 13:40:00,57.03,57.1,57.02,57.09,10999.0,53.5755,53.6413,53.5661,53.6319,10999.0
2023-09-29 13:45:00,57.08,57.08,57.0,57.01,13350.0,53.6225,53.6225,53.5473,53.5567,13350.0
2023-09-29 13:50:00,57.01,57.02,56.96,57.0,17031.0,53.5567,53.5661,53.5098,53.5473,17031.0
2023-09-29 13:55:00,57.01,57.02,56.94,56.98,15530.0,53.5567,53.5661,53.491,53.5285,15530.0
2023-09-29 14:00:00,56.97,57.05,56.93,57.05,15732.0,53.5191,53.5943,53.4816,53.5943,15732.0
2023-09-29 14:05:00,57.06,57.09,57.02,57.04,12055.0,53.6037,53.6319,53.5661,53.5849,12055.0
2023-09-29 14:10:00,57.02,57.05,56.99,57.02,13761.0,53.5661,53.5943,53.5379,53.5661,13761.0
2023-09-29 14:15:00,57.03,57.04,56.99,57.03,16326.0,53.5755,53.5849,53.5379,53.5755,16326.0
2023-09-29 14:20:00,57.03,57.07,56.98,57.05,31955.0,53.5755,53.6131,53.5285,53.5943,31955.0
2023-09-29 14:25:00,57.06,57.14,57.03,57.03,24459.0,53.6037,53.6788,53.5755,53.5755,24459.0
2023-09-29 14:30:00,57.04,57.06,56.99,57.01,22731.0,53.5849,53.6037,53.5379,53.5567,22731.0
2023-09-29 14:35:00,57.0,57.07,57.0,57.05,9555.0,53.5473,53.6131,53.5473,53.5943,9555.0
2023-09-29 14:40:00,57.05,57.15,57.05,57.15,11030.0,53.5943,53.6882,53.5943,53.6882,11030.0
2023-09-29 14:45:00,57.13,57.17,57.12,57.15,15541.0,53.6695,53.707,53.6601,53.6882,15541.0
2023-09-29 14:50:00,57.15,57.23,57.13,57.22,17733.0,53.6882,53.7634,53.6695,53.754,17733.0
2023-09-29 14:55:00,57.23,57.4,57.23,57.4,20288.0,53.7634,53.9231,53.7634,53.9231,20288.0
2023-09-29 15:00:00,57.42,57.47,57.35,57.39,26595.0,53.9419,53.9889,53.8761,53.9137,26595.0
2023-09-29 15:05:00,57.38,57.43,57.33,57.35,13540.0,53.9043,53.9513,53.8573,53.8761,13540.0
2023-09-29 15:10:00,57.35,57.41,57.33,57.38,23283.0,53.8761,53.9325,53.8573,53.9043,23283.0
2023-09-29 15:15:00,57.37,57.4,57.31,57.34,22810.0,53.8949,53.9231,53.8386,53.8667,22810.0
2023-09-29 15:20:00,57.33,57.33,57.17,57.18,32224.0,53.8573,53.8573,53.707,53.7164,32224.0
2023-09-29 15:25:00,57.18,57.26,57.13,57.26,34504.0,53.7164,53.7916,53.6695,53.7916,34504.0
2023-09-29 15:30:00,57.26,57.32,57.21,57.23,27942.0,53.7916,53.8479,53.7446,53.7634,27942.0
2023-09-29 15:35:00,57.22,57.27,57.18,57.27,27877.0,53.754,53.801,53.7164,53.801,27877.0
2023-09-29 15:40:00,57.26,57.28,57.18,57.23,59383.0,53.7916,53.8104,53.7164,53.7634,59383.0
2023-09-29 15:45:00,57.23,57.45,57.22,57.43,56019.0,53.7634,53.9701,53.754,53.9513,56019.0
2023-09-29 15:50:00,57.43,57.45,57.25,57.3,167073.0,53.9513,53.9701,53.7822,53.8292,167073.0
2023-09-29 15:55:00,57.29,57.3,57.15,57.22,351668.0,53.8198,53.8292,53.6882,53.754,351668.0
2023-10-02 09:30:00,57.17,57.17,56.64,56.66,43054.0,53.707,53.707,53.2091,53.2279,43054.0
2023-10-02 09:35:00,56.7,56.74,56.47,56.52,40435.0,53.2655,53.3031,53.0494,53.0964,40435.0
2023-10-02 09:40:00,56.49,56.52,56.24,56.29,32505.0,53.0682,53.0964,52.8334,52.8803,32505.0
2023-10-02 09:45:00,56.29,56.32,56.17,56.3,49034.0,52.8803,52.9085,52.7676,52.8897,49034.0
2023-10-02 09:50:00,56.29,56.37,56.11,56.18,47388.0,52.8803,52.9555,52.7112,52.777,47388.0
2023-10-02 09:55:00,56.16,56.3,56.05,56.29,45912.0,52.7582,52.8897,52.6549,52.8803,45912.0
2023-10-02 10:00:00,56.27,56.33,56.06,56.07,40281.0,52.8615,52.9179,52.6643,52.6737,40281.0
2023-10-02 10:05:00,56.07,56.12,55.9,55.91,49159.0,52.6737,52.7206,52.514,52.5234,49159.0
2023-10-02 10:10:00,55.92,55.93,55.81,55.82,63809.0,52.5327,52.5421,52.4294,52.4388,63809.0
2023-10-02 10:15:00,55.81,55.98,55.75,55.95,45907.0,52.4294,52.5891,52.373,52.5609,45907.0
2023-10-02 10:20:00,55.96,56.05,55.91,55.96,28008.0,52.5703,52.6549,52.5234,52.5703,28008.0
2023-10-02 10:25:00,55.98,56.02,55.74,55.8,28214.0,52.5891,52.6267,52.3637,52.42,28214.0
2023-10-02 10:30:00,55.8,55.93,55.76,55.86,33244.0,52.42,52.5421,52.3824,52.4764,33244.0
2023-10-02 10:35:00,55.86,55.95,55.84,55.87,37789.0,52.4764,52.5609,52.4576,52.4858,37789.0
2023-10-02 10:40:00,55.85,55.9,55.54,55.55,38798.0,52.467,52.514,52.1758,52.1852,38798.0
2023-10-02 10:45:00,55.55,55.63,55.4,55.48,78754.0,52.1852,52.2603,52.0442,52.1194,78754.0
2023-10-02 10:50:00,55.49,55.55,55.41,55.5,23387.0,52.1288,52.1852,52.0536,52.1382,23387.0
2023-10-02 10:55:00,55.5,55.52,55.4,55.46,43356.0,52.1382,52.157,52.0442,52.1006,43356.0
2023-10-02 11:00:00,55.46,55.51,55.4,55.41,71453.0,52.1006,52.1476,52.0442,52.0536,71453.0
2023-10-02 11:05:00,55.41,55.44,55.3,55.32,30760.0,52.0536,52.0818,51.9503,51.9691,30760.0
2023-10-02 11:10:00,55.31,55.48,55.28,55.46,51983.0,51.9597,52.1194,51.9315,52.1006,51983.0
2023-10-02 11:15:00,55.45,55.59,55.44,55.48,54450.0,52.0912,52.2227,52.0818,52.1194,54450.0
2023-10-02 11:20:00,55.48,55.53,55.37,55.43,39576.0,52.1194,52.1664,52.0161,52.0724,39576.0
2023-10-02 11:25:00,55.44,55.47,55.34,55.37,25556.0,52.0818,52.11,51.9879,52.0161,25556.0
2023-10-02 11:30:00,55.38,55.45,55.24,55.24,27573.0,52.0255,52.0912,51.8939,51.8939,27573.0
2023-10-02 11:35:00,55.24,55.25,55.02,55.02,21729.0,51.8939,51.9033,51.6873,51.6873,21729.0
2023-10-02 11:40:00,55.03,55.03,54.85,54.86,29520.0,51.6967,51.6967,51.5276,51.537,29520.0
2023-10-02 11:45:00,54.87,54.94,54.8,54.84,34728.0,51.5464,51.6121,51.4806,51.5182,34728.0
2023-10-02 11:50:00,54.85,55.04,54.83,54.95,34693.0,51.5276,51.7061,51.5088,51.6215,34693.0
2023-10-02 11:55:00,54.98,55.07,54.91,55.05,25155.0,51.6497,51.7342,51.5839,51.7154,25155.0
2023-10-02 12:00:00,55.05,55.11,54.99,55.08,23048.0,51.7154,51.7718,51.6591,51.7436,23048.0
2023-10-02 12:05:00,55.09,55.12,55.03,55.12,25257.0,51.753,51.7812,51.6967,51.7812,25257.0
2023-10-02 12:10:00,55.11,55.19,55.03,55.04,29271.0,51.7718,51.847,51.6967,51.7061,29271.0
2023-10-02 12:15:00,55.03,55.08,55.0,55.01,14377.0,51.6967,51.7436,51.6685,51.6779,14377.0
2023-10-02 12:20:00,55.02,55.05,54.99,55.03,14729.0,51.6873,51.7154,51.6591,51.6967,14729.0
2023-10-02 12:25:00,55.04,55.06,54.89,54.89,19014.0,51.7061,51.7248,51.5651,51.5651,19014.0
2023-10-02 12:30:00,54.87,54.92,54.83,54.89,16032.0,51.5464,51.5933,51.5088,51.5651,16032.0
2023-10-02 12:35:00,54.9,55.01,54.83,55.01,33236.0,51.5745,51.6779,51.5088,51.6779,33236.0
2023-10-02 12:40:00,55.01,55.03,54.81,54.81,25857.0,51.6779,51.6967,51.49,51.49,25857.0
2023-10-02 12:45:00,54.82,54.87,54.74,54.75,19409.0,51.4994,51.5464,51.4242,51.4336,19409.0
2023-10-02 12:50:00,54.76,54.86,54.73,54.82,44147.0,51.443,51.537,51.4148,51.4994,44147.0
2023-10-02 12:55:00,54.83,54.85,54.77,54.79,17671.0,51.5088,51.5276,51.4524,51.4712,17671.0
2023-10-02 13:00:00,54.78,54.98,54.76,54.94,40644.0,51.4618,51.6497,51.443,51.6121,40644.0
2023-10-02 13:05:00,54.94,55.07,54.91,55.07,19997.0,51.6121,51.7342,51.5839,51.7342,19997.0
2023-10-02 13:10:00,55.09,55.11,55.01,55.02,17016.0,51.753,51.7718,51.6779,51.6873,17016.0
2023-10-02 13:15:00,55.01,55.12,55.0,55.11,11790.0,51.6779,51.7812,51.6685,51.7718,11790.0
2023-10-02 13:20:00,55.09,55.2,55.08,55.11,31622.0,51.753,51.8564,51.7436,51.7718,31622.0
2023-10-02 13:25:00,55.1,55.14,55.07,55.08,21695.0,51.7624,51.8,51.7342,51.7436,21695.0
2023-10-02 13:30:00,55.06,55.06,54.89,55.04,22148.0,51.7248,51.7248,51.5651,51.7061,22148.0
2023-10-02 13:35:00,55.03,55.05,54.87,54.96,23690.0,51.6967,51.7154,51.5464,51.6309,23690.0
2023-10-02 13:40:00,54.94,54.98,54.87,54.96,14079.0,51.6121,51.6497,51.5464,51.6309,14079.0
2023-10-02 13:45:00,54.95,55.01,54.93,54.95,17910.0,51.6215,51.6779,51.6027,51.6215,17910.0
2023-10-02 13:50:00,54.96,55.0,54.94,54.97,14293.0,51.6309,51.6685,51.6121,51.6403,14293.0
2023-10-02 13:55:00,54.95,55.0,54.91,55.0,13986.0,51.6215,51.6685,51.5839,51.6685,13986.0
2023-10-02 14:00:00,54.99,55.0,54.86,54.97,51582.0,51.6591,51.6685,51.537,51.6403,51582.0
2023-10-02 14:05:00,54.98,55.11,54.96,55.11,22341.0,51.6497,51.7718,51.6309,51.7718,22341.0
2023-10-02 14:10:00,55.11,55.15,55.08,55.1,19284.0,51.7718,51.8094,51.7436,51.7624,19284.0
2023-10-02 14:15:00,55.1,55.12,54.99,55.04,18096.0,51.7624,51.7812,51.6591,51.7061,18096.0
2023-10-02 14:20:00,55.03,55.03,54.87,54.89,13104.0,51.6967,51.6967,51.5464,51.5651,13104.0
2023-10-02 14:25:00,54.89,54.89,54.69,54.7,26118.0,51.5651,51.5651,51.3773,51.3866,26118.0
2023-10-02 14:30:00,54.68,54.75,54.64,54.74,25527.0,51.3679,51.4336,51.3303,51.4242,25527.0
2023-10-02 14:35:00,54.75,54.77,54.62,54.62,18627.0,51.4336,51.4524,51.3115,51.3115,18627.0
2023-10-02 14:40:00,54.62,54.64,54.56,54.58,22407.0,51.3115,51.3303,51.2551,51.2739,22407.0
2023-10-02 14:45:00,54.58,54.73,54.57,54.72,32881.0,51.2739,51.4148,51.2645,51.4054,32881.0
2023-10-02 14:50:00,54.73,54.84,54.72,54.78,27938.0,51.4148,51.5182,51.4054,51.4618,27938.0
2023-10-02 14:55:00,54.77,54.82,54.75,54.77,21822.0,51.4524,51.4994,51.4336,51.4524,21822.0
2023-10-02 15:00:00,54.76,54.8,54.68,54.79,61991.0,51.443,51.4806,51.3679,51.4712,61991.0
2023-10-02 15:05:00,54.78,54.83,54.72,54.79,26155.0,51.4618,51.5088,51.4054,51.4712,26155.0
2023-10-02 15:10:00,54.78,54.91,54.77,54.84,51517.0,51.4618,51.5839,51.4524,51.5182,51517.0
2023-10-02 15:15:00,54.84,54.95,54.81,54.91,38401.0,51.5182,51.6215,51.49,51.5839,38401.0
2023-10-02 15:20:00,54.91,54.97,54.86,54.91,45762.0,51.5839,51.6403,51.537,51.5839,45762.0
2023-10-02 15:25:00,54.9,54.92,54.85,54.87,38142.0,51.5745,51.5933,51.5276,51.5464,38142.0
2023-10-02 15:30:00,54.86,55.04,54.84,55.01,39072.0,51.537,51.7061,51.5182,51.6779,39072.0
2023-10-02 15:35:00,55.0,55.05,54.93,55.04,37128.0,51.6685,51.7154,51.6027,51.7061,37128.0
2023-10-02 15:40:00,55.04,55.16,55.03,55.1,41392.0,51.7061,51.8188,51.6967,51.7624,41392.0
2023-10-02 15:45:00,55.1,55.12,55.03,55.05,59396.0,51.7624,51.7812,51.6967,51.7154,59396.0
2023-10-02 15:50:00,55.05,55.13,54.91,55.13,160624.0,51.7154,51.7906,51.5839,51.7906,160624.0
2023-10-02 15:55:00,55.13,55.13,55.02,55.05,420218.0,51.7906,51.7906,51.6873,51.7154,420218.0
2023-10-03 09:30:00,54.56,54.72,54.29,54.57,81999.0,51.2551,51.4054,51.0015,51.2645,81999.0
2023-10-03 09:35:00,54.67,54.73,54.39,54.52,59456.0,51.3585,51.4148,51.0954,51.2176,59456.0
2023-10-03 09:40:00,54.51,54.75,54.35,54.71,38748.0,51.2082,51.4336,51.0578,51.396,38748.0
2023-10-03 09:45:00,54.7,54.71,54.51,54.66,38236.0,51.3866,51.396,51.2082,51.3491,38236.0
2023-10-03 09:50:00,54.65,54.71,54.29,54.3,47090.0,51.3397,51.396,51.0015,51.0109,47090.0
2023-10-03 09:55:00,54.3,54.48,54.25,54.45,30254.0,51.0109,51.18,50.9639,51.1518,30254.0
2023-10-03 10:00:00,54.46,54.46,54.0,54.01,61234.0,51.1612,51.1612,50.729,50.7384,61234.0
2023-10-03 10:05:00,54.0,54.08,53.73,53.81,47359.0,50.729,50.8042,50.4754,50.5506,47359.0
2023-10-03 10:10:00,53.81,54.18,53.8,54.12,58933.0,50.5506,50.8981,50.5412,50.8418,58933.0
2023-10-03 10:15:00,54.12,54.43,54.08,54.41,58910.0,50.8418,51.133,50.8042,51.1142,58910.0
2023-10-03 10:20:00,54.41,54.46,54.28,54.44,56739.0,51.1142,51.1612,50.9921,51.1424,56739.0
2023-10-03 10:25:00,54.45,54.5,54.22,54.25,61478.0,51.1518,51.1988,50.9357,50.9639,61478.0
2023-10-03 10:30:00,54.25,54.43,54.23,54.32,46989.0,50.9639,51.133,50.9451,51.0297,46989.0
2023-10-03 10:35:00,54.33,54.4,54.29,54.32,39690.0,51.0391,51.1048,51.0015,51.0297,39690.0
2023-10-03 10:40:00,54.33,54.37,54.15,54.15,60952.0,51.0391,51.0766,50.87,50.87,60952.0
2023-10-03 10:45:00,54.15,54.15,53.98,54.04,50707.0,50.87,50.87,50.7103,50.7666,50707.0
2023-10-03 10:50:00,54.04,54.16,53.96,54.16,44323.0,50.7666,50.8794,50.6915,50.8794,44323.0
2023-10-03 10:55:00,54.17,54.47,54.11,54.41,43952.0,50.8888,51.1706,50.8324,51.1142,43952.0
2023-10-03 11:00:00,54.42,54.51,54.22,54.26,68320.0,51.1236,51.2082,50.9357,50.9733,68320.0
2023-10-03 11:05:00,54.26,54.5,54.26,54.35,30659.0,50.9733,51.1988,50.9733,51.0578,30659.0
2023-10-03 11:10:00,54.36,54.39,54.26,54.38,34111.0,51.0672,51.0954,50.9733,51.086,34111.0
2023-10-03 11:15:00,54.37,54.61,54.36,54.61,46613.0,51.0766,51.3021,51.0672,51.3021,46613.0
2023-10-03 11:20:00,54.62,54.73,54.59,54.66,39371.0,51.3115,51.4148,51.2833,51.3491,39371.0
2023-10-03 11:25:00,54.66,54.74,54.61,54.68,24210.0,51.3491,51.4242,51.3021,51.3679,24210.0
2023-10-03 11:30:00,54.69,54.7,54.5,54.59,35005.0,51.3773,51.3866,51.1988,51.2833,35005.0
2023-10-03 11:35:00,54.59,54.83,54.55,54.81,35574.0,51.2833,51.5088,51.2457,51.49,35574.0
2023-10-03 11:40:00,54.84,54.92,54.74,54.89,32296.0,51.5182,51.5933,51.4242,51.5651,32296.0
2023-10-03 11:45:00,54.88,54.88,54.57,54.6,40271.0,51.5557,51.5557,51.2645,51.2927,40271.0
2023-10-03 11:50:00,54.61,54.66,54.5,54.52,18563.0,51.3021,51.3491,51.1988,51.2176,18563.0
2023-10-03 11:55:00,54.53,54.65,54.49,54.61,19349.0,51.2269,51.3397,51.1894,51.3021,19349.0
2023-10-03 12:00:00,54.61,54.68,54.59,54.67,22442.0,51.3021,51.3679,51.2833,51.3585,22442.0
2023-10-03 12:05:00,54.65,54.8,54.65,54.73,13449.0,51.3397,51.4806,51.3397,51.4148,13449.0
2023-10-03 12:10:00,54.73,54.74,54.63,54.66,20550.0,51.4148,51.4242,51.3209,51.3491,20550.0
2023-10-03 12:15:00,54.64,54.79,54.59,54.78,15902.0,51.3303,51.4712,51.2833,51.4618,15902.0
2023-10-03 12:20:00,54.78,54.85,54.71,54.85,16088.0,51.4618,51.5276,51.396,51.5276,16088.0
2023-10-03 12:25:00,54.84,55.03,54.83,55.02,35096.0,51.5182,51.6967,51.5088,51.6873,35096.0
2023-10-03 12:30:00,55.02,55.05,54.87,55.04,39945.0,51.6873,51.7154,51.5464,51.7061,39945.0
2023-10-03 12:35:00,55.03,55.03,54.89,54.93,58087.0,51.6967,51.6967,51.5651,51.6027,58087.0
2023-10-03 12:40:00,54.93,54.98,54.78,54.78,30060.0,51.6027,51.6497,51.4618,51.4618,30060.0
2023-10-03 12:45:00,54.79,54.92,54.78,54.91,13459.0,51.4712,51.5933,51.4618,51.5839,13459.0
2023-10-03 12:50:00,54.9,54.98,54.88,54.96,15135.0,51.5745,51.6497,51.5557,51.6309,15135.0
2023-10-03 12:55:00,54.96,55.0,54.9,54.93,10694.0,51.6309,51.6685,51.5745,51.6027,10694.0
2023-10-03 13:00:00,54.93,55.08,54.93,55.06,16175.0,51.6027,51.7436,51.6027,51.7248,16175.0
2023-10-03 13:05:00,55.05,55.12,55.04,55.11,15577.0,51.7154,51.7812,51.7061,51.7718,15577.0
2023-10-03 13:10:00,55.08,55.14,55.04,55.12,21695.0,51.7436,51.8,51.7061,51.7812,21695.0
2023-10-03 13:15:00,55.11,55.2,55.09,55.19,19213.0,51.7718,51.8564,51.753,51.847,19213.0
2023-10-03 13:20:00,55.19,55.35,55.19,55.32,47255.0,51.847,51.9973,51.847,51.9691,47255.0
2023-10-03 13:25:00,55.33,55.37,55.22,55.32,18746.0,51.9785,52.0161,51.8752,51.9691,18746.0
2023-10-03 13:30:00,55.31,55.36,55.27,55.31,28360.0,51.9597,52.0067,51.9221,51.9597,28360.0
2023-10-03 13:35:00,55.31,55.37,55.29,55.33,28204.0,51.9597,52.0161,51.9409,51.9785,28204.0
2023-10-03 13:40:00,55.32,55.39,55.29,55.38,53099.0,51.9691,52.0349,51.9409,52.0255,53099.0
2023-10-03 13:45:00,55.39,55.41,55.34,55.38,16869.0,52.0349,52.0536,51.9879,52.0255,16869.0
2023-10-03 13:50:00,55.39,55.41,55.33,55.38,17919.0,52.0349,52.0536,51.9785,52.0255,17919.0
2023-10-03 13:55:00,55.38,55.53,55.34,55.53,24909.0,52.0255,52.1664,51.9879,52.1664,24909.0
2023-10-03 14:00:00,55.54,55.57,55.35,55.37,52071.0,52.1758,52.2039,51.9973,52.0161,52071.0
2023-10-03 14:05:00,55.37,55.4,55.31,55.36,28632.0,52.0161,52.0442,51.9597,52.0067,28632.0
2023-10-03 14:10:00,55.35,55.44,55.33,55.44,25683.0,51.9973,52.0818,51.9785,52.0818,25683.0
2023-10-03 14:15:00,55.43,55.51,55.4,55.51,23958.0,52.0724,52.1476,52.0442,52.1476,23958.0
2023-10-03 14:20:00,55.5,55.51,55.46,55.47,23859.0,52.1382,52.1476,52.1006,52.11,23859.0
2023-10-03 14:25:00,55.47,55.54,55.46,55.53,18329.0,52.11,52.1758,52.1006,52.1664,18329.0
2023-10-03 14:30:00,55.52,55.54,55.46,55.51,19752.0,52.157,52.1758,52.1006,52.1476,19752.0
2023-10-03 14:35:00,55.51,55.63,55.5,55.62,25595.0,52.1476,52.2603,52.1382,52.2509,25595.0
2023-10-03 14:40:00,55.63,55.68,55.58,55.6,141719.0,52.2603,52.3073,52.2133,52.2321,141719.0
2023-10-03 14:45:00,55.6,55.65,55.56,55.61,40154.0,52.2321,52.2791,52.1946,52.2415,40154.0
2023-10-03 14:50:00,55.61,55.65,55.57,55.65,23373.0,52.2415,52.2791,52.2039,52.2791,23373.0
2023-10-03 14:55:00,55.65,55.69,55.62,55.65,37365.0,52.2791,52.3167,52.2509,52.2791,37365.0
2023-10-03 15:00:00,55.65,55.78,55.56,55.72,100059.0,52.2791,52.4012,52.1946,52.3449,100059.0
2023-10-03 15:05:00,55.71,55.8,55.69,55.8,44625.0,52.3355,52.42,52.3167,52.42,44625.0
2023-10-03 15:10:00,55.78,55.88,55.78,55.81,49114.0,52.4012,52.4952,52.4012,52.4294,49114.0
2023-10-03 15:15:00,55.8,55.87,55.76,55.86,45513.0,52.42,52.4858,52.3824,52.4764,45513.0
2023-10-03 15:20:00,55.87,55.97,55.85,55.97,56678.0,52.4858,52.5797,52.467,52.5797,56678.0
2023-10-03 15:25:00,55.98,56.04,55.94,56.0,42725.0,52.5891,52.6455,52.5515,52.6079,42725.0
2023-10-03 15:30:00,56.01,56.02,55.86,55.89,44377.0,52.6173,52.6267,52.4764,52.5046,44377.0
2023-10-03 15:35:00,55.88,55.93,55.84,55.92,46378.0,52.4952,52.5421,52.4576,52.5327,46378.0
2023-10-03 15:40:00,55.93,55.99,55.86,55.96,48767.0,52.5421,52.5985,52.4764,52.5703,48767.0
2023-10-03 15:45:00,55.95,55.98,55.92,55.95,57222.0,52.5609,52.5891,52.5327,52.5609,57222.0
2023-10-03 15:50:00,55.95,55.99,55.78,55.8,169809.0,52.5609,52.5985,52.4012,52.42,169809.0
2023-10-03 15:55:00,55.8,55.88,55.79,55.87,359264.0,52.42,52.4952,52.4106,52.4858,359264.0
2023-10-04 09:30:00,55.9,56.25,55.9,56.2,62224.0,52.514,52.8428,52.514,52.7958,62224.0
2023-10-04 09:35:00,56.2,56.2,55.94,55.96,42315.0,52.7958,52.7958,52.5515,52.5703,42315.0
2023-10-04 09:40:00,55.97,56.11,55.78,55.78,39073.0,52.5797,52.7112,52.4012,52.4012,39073.0
2023-10-04 09:45:00,55.77,55.87,55.69,55.8,32200.0,52.3918,52.4858,52.3167,52.42,32200.0
2023-10-04 09:50:00,55.81,56.07,55.79,56.0,35444.0,52.4294,52.6737,52.4106,52.6079,35444.0
2023-10-04 09:55:00,55.98,56.19,55.98,56.17,30594.0,52.5891,52.7864,52.5891,52.7676,30594.0
2023-10-04 10:00:00,56.13,56.27,55.85,55.88,60460.0,52.73,52.8615,52.467,52.4952,60460.0
2023-10-04 10:05:00,55.88,55.9,55.63,55.65,26442.0,52.4952,52.514,52.2603,52.2791,26442.0
2023-10-04 10:10:00,55.65,55.7,55.55,55.69,30293.0,52.2791,52.3261,52.1852,52.3167,30293.0
2023-10-04 10:15:00,55.69,55.77,55.58,55.62,29445.0,52.3167,52.3918,52.2133,52.2509,29445.0
2023-10-04 10:20:00,55.63,55.64,55.45,55.55,27967.0,52.2603,52.2697,52.0912,52.1852,27967.0
2023-10-04 10:25:00,55.55,55.62,55.48,55.61,33311.0,52.1852,52.2509,52.1194,52.2415,33311.0
2023-10-04 10:30:00,55.61,55.82,55.6,55.79,26690.0,52.2415,52.4388,52.2321,52.4106,26690.0
2023-10-04 10:35:00,55.77,55.8,55.6,55.61,34564.0,52.3918,52.42,52.2321,52.2415,34564.0
2023-10-04 10:40:00,55.61,55.61,55.4,55.4,28533.0,52.2415,52.2415,52.0442,52.0442,28533.0
2023-10-04 10:45:00,55.41,55.53,55.38,55.47,27176.0,52.0536,52.1664,52.0255,52.11,27176.0
2023-10-04 10:50:00,55.46,55.55,55.41,55.5,40131.0,52.1006,52.1852,52.0536,52.1382,40131.0
2023-10-04 10:55:00,55.5,55.6,55.4,55.56,33572.0,52.1382,52.2321,52.0442,52.1946,33572.0
2023-10-04 11:00:00,55.55,55.65,55.49,55.65,20312.0,52.1852,52.2791,52.1288,52.2791,20312.0
2023-10-04 11:05:00,55.66,55.94,55.66,55.91,42049.0,52.2885,52.5515,52.2885,52.5234,42049.0
2023-10-04 11:10:00,55.9,55.96,55.76,55.79,59647.0,52.514,52.5703,52.3824,52.4106,59647.0
2023-10-04 11:15:00,55.79,55.92,55.78,55.87,41819.0,52.4106,52.5327,52.4012,52.4858,41819.0
2023-10-04 11:20:00,55.87,55.9,55.73,55.8,101013.0,52.4858,52.514,52.3543,52.42,101013.0
2023-10-04 11:25:00,55.8,55.87,55.76,55.8,20667.0,52.42,52.4858,52.3824,52.42,20667.0
2023-10-04 11:30:00,55.78,55.81,55.63,55.67,26343.0,52.4012,52.4294,52.2603,52.2979,26343.0
2023-10-04 11:35:00,55.66,55.66,55.54,55.55,14746.0,52.2885,52.2885,52.1758,52.1852,14746.0
2023-10-04 11:40:00,55.54,55.69,55.51,55.69,23483.0,52.1758,52.3167,52.1476,52.3167,23483.0
2023-10-04 11:45:00,55.66,55.95,55.64,55.82,39392.0,52.2885,52.5609,52.2697,52.4388,39392.0
2023-10-04 11:50:00,55.81,55.93,55.8,55.84,16924.0,52.4294,52.5421,52.42,52.4576,16924.0
2023-10-04 11:55:00,55.85,55.88,55.78,55.84,15522.0,52.467,52.4952,52.4012,52.4576,15522.0
2023-10-04 12:00:00,55.85,55.96,55.83,55.84,15654.0,52.467,52.5703,52.4482,52.4576,15654.0
2023-10-04 12:05:00,55.86,55.96,55.85,55.94,19184.0,52.4764,52.5703,52.467,52.5515,19184.0
2023-10-04 12:10:00,55.94,56.0,55.92,56.0,18936.0,52.5515,52.6079,52.5327,52.6079,18936.0
2023-10-04 12:15:00,55.97,56.03,55.95,56.02,30746.0,52.5797,52.6361,52.5609,52.6267,30746.0
2023-10-04 12:20:00,56.03,56.05,55.99,56.05,23646.0,52.6361,52.6549,52.5985,52.6549,23646.0
2023-10-04 12:25:00,56.05,56.12,56.02,56.1,32238.0,52.6549,52.7206,52.6267,52.7018,32238.0
2023-10-04 12:30:00,56.09,56.17,56.06,56.11,15999.0,52.6925,52.7676,52.6643,52.7112,15999.0
2023-10-04 12:35:00,56.12,56.15,56.03,56.05,14683.0,52.7206,52.7488,52.6361,52.6549,14683.0
2023-10-04 12:40:00,56.06,56.07,55.92,55.96,14341.0,52.6643,52.6737,52.5327,52.5703,14341.0
2023-10-04 12:45:00,55.96,56.0,55.91,55.99,14520.0,52.5703,52.6079,52.5234,52.5985,14520.0
2023-10-04 12:50:00,55.98,56.04,55.95,56.01,20850.0,52.5891,52.6455,52.5609,52.6173,20850.0
2023-10-04 12:55:00,56.01,56.07,56.01,56.07,11526.0,52.6173,52.6737,52.6173,52.6737,11526.0
2023-10-04 13:00:00,56.08,56.13,55.97,56.03,14794.0,52.6831,52.73,52.5797,52.6361,14794.0
2023-10-04 13:05:00,56.03,56.07,56.02,56.06,11460.0,52.6361,52.6737,52.6267,52.6643,11460.0
2023-10-04 13:10:00,56.06,56.09,56.03,56.08,15235.0,52.6643,52.6925,52.6361,52.6831,15235.0
2023-10-04 13:15:00,56.08,56.25,56.08,56.21,34458.0,52.6831,52.8428,52.6831,52.8052,34458.0
2023-10-04 13:20:00,56.21,56.28,56.19,56.23,25765.0,52.8052,52.8709,52.7864,52.824,25765.0
2023-10-04 13:25:00,56.23,56.24,56.12,56.18,14048.0,52.824,52.8334,52.7206,52.777,14048.0
2023-10-04 13:30:00,56.17,56.32,56.1,56.24,18670.0,52.7676,52.9085,52.7018,52.8334,18670.0
2023-10-04 13:35:00,56.25,56.29,56.19,56.22,20954.0,52.8428,52.8803,52.7864,52.8146,20954.0
2023-10-04 13:40:00,56.23,56.28,56.2,56.27,11052.0,52.824,52.8709,52.7958,52.8615,11052.0
2023-10-04 13:45:00,56.28,56.29,56.22,56.25,16929.0,52.8709,52.8803,52.8146,52.8428,16929.0
2023-10-04 13:50:00,56.24,56.27,56.23,56.23,13788.0,52.8334,52.8615,52.824,52.824,13788.0
2023-10-04 13:55:00,56.23,56.3,56.23,56.28,13367.0,52.824,52.8897,52.824,52.8709,13367.0
2023-10-04 14:00:00,56.29,56.36,56.24,56.25,18838.0,52.8803,52.9461,52.8334,52.8428,18838.0
2023-10-04 14:05:00,56.25,56.28,56.24,56.25,10843.0,52.8428,52.8709,52.8334,52.8428,10843.0
2023-10-04 14:10:00,56.26,56.34,56.23,56.32,19246.0,52.8522,52.9273,52.824,52.9085,19246.0
2023-10-04 14:15:00,56.33,56.38,56.3,56.37,12864.0,52.9179,52.9649,52.8897,52.9555,12864.0
2023-10-04 14:20:00,56.36,56.44,56.22,56.24,88839.0,52.9461,53.0213,52.8146,52.8334,88839.0
2023-10-04 14:25:00,56.24,56.35,56.24,56.33,22241.0,52.8334,52.9367,52.8334,52.9179,22241.0
2023-10-04 14:30:00,56.32,56.48,56.32,56.37,29936.0,52.9085,53.0588,52.9085,52.9555,29936.0
2023-10-04 14:35:00,56.37,56.41,56.34,56.4,13139.0,52.9555,52.9931,52.9273,52.9837,13139.0
2023-10-04 14:40:00,56.39,56.43,56.38,56.4,14142.0,52.9743,53.0119,52.9649,52.9837,14142.0
2023-10-04 14:45:00,56.4,56.43,56.38,56.41,17193.0,52.9837,53.0119,52.9649,52.9931,17193.0
2023-10-04 14:50:00,56.4,56.4,56.3,56.35,27625.0,52.9837,52.9837,52.8897,52.9367,27625.0
2023-10-04 14:55:00,56.35,56.41,56.34,56.39,33059.0,52.9367,52.9931,52.9273,52.9743,33059.0
2023-10-04 15:00:00,56.37,56.37,56.3,56.32,18845.0,52.9555,52.9555,52.8897,52.9085,18845.0
2023-10-04 15:05:00,56.32,56.36,56.3,56.35,23967.0,52.9085,52.9461,52.8897,52.9367,23967.0
2023-10-04 15:10:00,56.34,56.42,56.32,56.42,30175.0,52.9273,53.0025,52.9085,53.0025,30175.0
2023-10-04 15:15:00,56.42,56.53,56.42,56.46,32503.0,53.0025,53.1058,53.0025,53.04,32503.0
2023-10-04 15:20:00,56.45,56.5,56.4,56.49,23043.0,53.0306,53.0776,52.9837,53.0682,23043.0
2023-10-04 15:25:00,56.48,56.51,56.47,56.48,16124.0,53.0588,53.087,53.0494,53.0588,16124.0
2023-10-04 15:30:00,56.48,56.61,56.48,56.61,42896.0,53.0588,53.181,53.0588,53.181,42896.0
2023-10-04 15:35:00,56.61,56.66,56.55,56.55,44030.0,53.181,53.2279,53.1246,53.1246,44030.0
2023-10-04 15:40:00,56.55,56.63,56.55,56.63,50164.0,53.1246,53.1997,53.1246,53.1997,50164.0
2023-10-04 15:45:00,56.62,56.68,56.57,56.64,61934.0,53.1903,53.2467,53.1434,53.2091,61934.0
2023-10-04 15:50:00,56.63,56.69,56.55,56.68,170938.0,53.1997,53.2561,53.1246,53.2467,170938.0
2023-10-04 15:55:00,56.67,56.69,56.62,56.63,277007.0,53.2373,53.2561,53.1903,53.1997,277007.0
2023-10-05 09:30:00,56.67,56.67,56.42,56.42,46688.0,53.2373,53.2373,53.0025,53.0025,46688.0
2023-10-05 09:35:00,56.4,56.46,55.97,56.12,22639.0,52.9837,53.04,52.5797,52.7206,22639.0
2023-10-05 09:40:00,56.1,56.2,55.91,55.93,25985.0,52.7018,52.7958,52.5234,52.5421,25985.0
2023-10-05 09:45:00,55.92,56.05,55.92,55.98,55763.0,52.5327,52.6549,52.5327,52.5891,55763.0
2023-10-05 09:50:00,55.98,56.32,55.95,56.26,77641.0,52.5891,52.9085,52.5609,52.8522,77641.0
2023-10-05 09:55:00,56.26,56.44,56.25,56.4,60606.0,52.8522,53.0213,52.8428,52.9837,60606.0
2023-10-05 10:00:00,56.39,56.49,56.33,56.36,29109.0,52.9743,53.0682,52.9179,52.9461,29109.0
2023-10-05 10:05:00,56.39,56.4,56.15,56.17,24976.0,52.9743,52.9837,52.7488,52.7676,24976.0
2023-10-05 10:10:00,56.18,56.29,56.1,56.26,13457.0,52.777,52.8803,52.7018,52.8522,13457.0
2023-10-05 10:15:00,56.27,56.32,56.16,56.21,24714.0,52.8615,52.9085,52.7582,52.8052,24714.0
2023-10-05 10:20:00,56.2,56.2,56.04,56.07,18853.0,52.7958,52.7958,52.6455,52.6737,18853.0
2023-10-05 10:25:00,56.07,56.1,55.93,55.99,17076.0,52.6737,52.7018,52.5421,52.5985,17076.0
2023-10-05 10:30:00,56.0,56.06,55.97,56.01,22455.0,52.6079,52.6643,52.5797,52.6173,22455.0
2023-10-05 10:35:00,55.98,56.0,55.84,55.84,20957.0,52.5891,52.6079,52.4576,52.4576,20957.0
2023-10-05 10:40:00,55.85,56.08,55.82,56.08,23763.0,52.467,52.6831,52.4388,52.6831,23763.0
2023-10-05 10:45:00,56.08,56.13,55.98,56.1,25423.0,52.6831,52.73,52.5891,52.7018,25423.0
2023-10-05 10:50:00,56.11,56.12,56.04,56.05,31398.0,52.7112,52.7206,52.6455,52.6549,31398.0
2023-10-05 10:55:00,56.04,56.12,56.0,56.06,26612.0,52.6455,52.7206,52.6079,52.6643,26612.0
2023-10-05 11:00:00,56.05,56.07,56.01,56.02,21752.0,52.6549,52.6737,52.6173,52.6267,21752.0
2023-10-05 11:05:00,56.02,56.1,55.97,56.1,10176.0,52.6267,52.7018,52.5797,52.7018,10176.0
2023-10-05 11:10:00,56.11,56.26,56.09,56.22,17464.0,52.7112,52.8522,52.6925,52.8146,17464.0
2023-10-05 11:15:00,56.23,56.26,56.16,56.16,20944.0,52.824,52.8522,52.7582,52.7582,20944.0
2023-10-05 11:20:00,56.16,56.24,56.12,56.22,12891.0,52.7582,52.8334,52.7206,52.8146,12891.0
2023-10-05 11:25:00,56.21,56.21,55.99,56.04,18852.0,52.8052,52.8052,52.5985,52.6455,18852.0
2023-10-05 11:30:00,56.06,56.08,56.0,56.0,13771.0,52.6643,52.6831,52.6079,52.6079,13771.0
2023-10-05 11:35:00,56.0,56.04,55.96,56.01,8817.0,52.6079,52.6455,52.5703,52.6173,8817.0
2023-10-05 11:40:00,56.02,56.08,55.96,55.98,13214.0,52.6267,52.6831,52.5703,52.5891,13214.0
2023-10-05 11:45:00,55.99,56.14,55.97,56.07,136913.0,52.5985,52.7394,52.5797,52.6737,136913.0
2023-10-05 11:50:00,56.06,56.14,56.03,56.12,10985.0,52.6643,52.7394,52.6361,52.7206,10985.0
2023-10-05 11:55:00,56.12,56.12,55.95,55.98,26546.0,52.7206,52.7206,52.5609,52.5891,26546.0
2023-10-05 12:00:00,55.98,55.99,55.83,55.91,31416.0,52.5891,52.5985,52.4482,52.5234,31416.0
2023-10-05 12:05:00,55.9,55.97,55.85,55.93,21368.0,52.514,52.5797,52.467,52.5421,21368.0
2023-10-05 12:10:00,55.92,55.98,55.9,55.97,7943.0,52.5327,52.5891,52.514,52.5797,7943.0
2023-10-05 12:15:00,55.97,56.0,55.92,55.98,17105.0,52.5797,52.6079,52.5327,52.5891,17105.0
2023-10-05 12:20:00,56.0,56.04,55.98,56.0,9772.0,52.6079,52.6455,52.5891,52.6079,9772.0
2023-10-05 12:25:00,56.0,56.16,56.0,56.13,9258.0,52.6079,52.7582,52.6079,52.73,9258.0
2023-10-05 12:30:00,56.13,56.16,56.01,56.04,18806.0,52.73,52.7582,52.6173,52.6455,18806.0
2023-10-05 12:35:00,56.03,56.05,55.89,55.89,43504.0,52.6361,52.6549,52.5046,52.5046,43504.0
2023-10-05 12:40:00,55.86,55.94,55.81,55.94,12881.0,52.4764,52.5515,52.4294,52.5515,12881.0
2023-10-05 12:45:00,55.95,56.0,55.86,55.89,15488.0,52.5609,52.6079,52.4764,52.5046,15488.0
2023-10-05 12:50:00,55.89,55.94,55.87,55.91,9720.0,52.5046,52.5515,52.4858,52.5234,9720.0
2023-10-05 12:55:00,55.92,55.95,55.88,55.94,9267.0,52.5327,52.5609,52.4952,52.5515,9267.0
2023-10-05 13:00:00,55.95,56.01,55.91,55.91,10404.0,52.5609,52.6173,52.5234,52.5234,10404.0
2023-10-05 13:05:00,55.93,55.98,55.9,55.98,7419.0,52.5421,52.5891,52.514,52.5891,7419.0
2023-10-05 13:10:00,55.97,56.03,55.94,56.03,11381.0,52.5797,52.6361,52.5515,52.6361,11381.0
2023-10-05 13:15:00,56.04,56.06,55.99,56.03,11485.0,52.6455,52.6643,52.5985,52.6361,11485.0
2023-10-05 13:20:00,56.03,56.06,55.98,55.98,9694.0,52.6361,52.6643,52.5891,52.5891,9694.0
2023-10-05 13:25:00,55.98,56.06,55.96,56.05,20391.0,52.5891,52.6643,52.5703,52.6549,20391.0
2023-10-05 13:30:00,56.05,56.12,55.99,56.1,24770.0,52.6549,52.7206,52.5985,52.7018,24770.0
2023-10-05 13:35:00,56.1,56.2,56.1,56.14,18505.0,52.7018,52.7958,52.7018,52.7394,18505.0
2023-10-05 13:40:00,56.13,56.23,56.13,56.22,33242.0,52.73,52.824,52.73,52.8146,33242.0
2023-10-05 13:45:00,56.21,56.26,56.19,56.23,11136.0,52.8052,52.8522,52.7864,52.824,11136.0
2023-10-05 13:50:00,56.24,56.29,56.21,56.25,12784.0,52.8334,52.8803,52.8052,52.8428,12784.0
2023-10-05 13:55:00,56.25,56.39,56.23,56.39,18642.0,52.8428,52.9743,52.824,52.9743,18642.0
2023-10-05 14:00:00,56.39,56.49,56.39,56.46,26410.0,52.9743,53.0682,52.9743,53.04,26410.0
2023-10-05 14:05:00,56.46,56.51,56.45,56.49,17877.0,53.04,53.087,53.0306,53.0682,17877.0
2023-10-05 14:10:00,56.5,56.51,56.46,56.49,15085.0,53.0776,53.087,53.04,53.0682,15085.0
2023-10-05 14:15:00,56.49,56.57,56.48,56.55,16704.0,53.0682,53.1434,53.0588,53.1246,16704.0
2023-10-05 14:20:00,56.56,56.59,56.5,56.55,21586.0,53.134,53.1622,53.0776,53.1246,21586.0
2023-10-05 14:25:00,56.57,56.67,56.56,56.66,19170.0,53.1434,53.2373,53.134,53.2279,19170.0
2023-10-05 14:30:00,56.66,56.72,56.66,56.7,16347.0,53.2279,53.2843,53.2279,53.2655,16347.0
2023-10-05 14:35:00,56.71,56.72,56.64,56.67,14557.0,53.2749,53.2843,53.2091,53.2373,14557.0
2023-10-05 14:40:00,56.67,56.73,56.63,56.66,18591.0,53.2373,53.2937,53.1997,53.2279,18591.0
2023-10-05 14:45:00,56.65,56.68,56.59,56.61,21303.0,53.2185,53.2467,53.1622,53.181,21303.0
2023-10-05 14:50:00,56.63,56.63,56.55,56.56,25659.0,53.1997,53.1997,53.1246,53.134,25659.0
2023-10-05 14:55:00,56.55,56.57,56.51,56.56,17635.0,53.1246,53.1434,53.087,53.134,17635.0
2023-10-05 15:00:00,56.55,56.55,56.45,56.49,24017.0,53.1246,53.1246,53.0306,53.0682,24017.0
2023-10-05 15:05:00,56.52,56.59,56.51,56.59,23271.0,53.0964,53.1622,53.087,53.1622,23271.0
2023-10-05 15:10:00,56.59,56.59,56.49,56.53,21095.0,53.1622,53.1622,53.0682,53.1058,21095.0
2023-10-05 15:15:00,56.53,56.55,56.48,56.53,18466.0,53.1058,53.1246,53.0588,53.1058,18466.0
2023-10-05 15:20:00,56.52,56.56,56.51,56.55,20909.0,53.0964,53.134,53.087,53.1246,20909.0
2023-10-05 15:25:00,56.55,56.64,56.53,56.62,14158.0,53.1246,53.2091,53.1058,53.1903,14158.0
2023-10-05 15:30:00,56.62,56.65,56.58,56.58,22003.0,53.1903,53.2185,53.1528,53.1528,22003.0
2023-10-05 15:35:00,56.58,56.64,56.57,56.61,27755.0,53.1528,53.2091,53.1434,53.181,27755.0
2023-10-05 15:40:00,56.62,56.63,56.31,56.31,45954.0,53.1903,53.1997,52.8991,52.8991,45954.0
2023-10-05 15:45:00,56.3,56.43,56.3,56.41,55278.0,52.8897,53.0119,52.8897,52.9931,55278.0
2023-10-05 15:50:00,56.43,56.51,56.36,56.5,98300.0,53.0119,53.087,52.9461,53.0776,98300.0
2023-10-05 15:55:00,56.5,56.52,56.46,56.47,241346.0,53.0776,53.0964,53.04,53.0494,241346.0
2023-10-06 09:30:00,56.3,56.3,55.71,55.87,137465.0,52.8897,52.8897,52.3355,52.4858,137465.0
2023-10-06 09:35:00,55.87,56.16,55.64,56.09,84185.0,52.4858,52.7582,52.2697,52.6925,84185.0
2023-10-06 09:40:00,56.07,56.1,55.94,56.04,78233.0,52.6737,52.7018,52.5515,52.6455,78233.0
2023-10-06 09:45:00,56.06,56.1,55.87,56.09,54887.0,52.6643,52.7018,52.4858,52.6925,54887.0
2023-10-06 09:50:00,56.09,56.24,56.01,56.15,52315.0,52.6925,52.8334,52.6173,52.7488,52315.0
2023-10-06 09:55:00,56.15,56.3,56.08,56.16,51001.0,52.7488,52.8897,52.6831,52.7582,51001.0
2023-10-06 10:00:00,56.16,56.18,55.98,56.06,135308.0,52.7582,52.777,52.5891,52.6643,135308.0
2023-10-06 10:05:00,56.06,56.07,55.93,55.96,37241.0,52.6643,52.6737,52.5421,52.5703,37241.0
2023-10-06 10:10:00,55.96,56.15,55.9,56.14,78728.0,52.5703,52.7488,52.514,52.7394,78728.0
2023-10-06 10:15:00,56.14,56.37,56.09,56.32,99861.0,52.7394,52.9555,52.6925,52.9085,99861.0
2023-10-06 10:20:00,56.32,56.71,56.31,56.69,98780.0,52.9085,53.2749,52.8991,53.2561,98780.0
2023-10-06 10:25:00,56.69,56.84,56.61,56.78,37687.0,53.2561,53.397,53.181,53.3407,37687.0
2023-10-06 10:30:00,56.78,56.97,56.77,56.82,35699.0,53.3407,53.5191,53.3313,53.3782,35699.0
2023-10-06 10:35:00,56.83,57.06,56.82,57.05,36638.0,53.3876,53.6037,53.3782,53.5943,36638.0
2023-10-06 10:40:00,57.05,57.11,56.9,56.91,42194.0,53.5943,53.6507,53.4534,53.4628,42194.0
2023-10-06 10:45:00,56.94,57.01,56.81,56.84,27896.0,53.491,53.5567,53.3688,53.397,27896.0
2023-10-06 10:50:00,56.85,56.93,56.8,56.9,22273.0,53.4064,53.4816,53.3594,53.4534,22273.0
2023-10-06 10:55:00,56.91,56.93,56.7,56.76,81508.0,53.4628,53.4816,53.2655,53.3219,81508.0
2023-10-06 11:00:00,56.77,56.94,56.68,56.94,31841.0,53.3313,53.491,53.2467,53.491,31841.0
2023-10-06 11:05:00,56.94,57.03,56.9,57.03,34222.0,53.491,53.5755,53.4534,53.5755,34222.0
2023-10-06 11:10:00,57.03,57.07,56.87,56.88,35172.0,53.5755,53.6131,53.4252,53.4346,35172.0
2023-10-06 11:15:00,56.87,56.93,56.77,56.79,29423.0,53.4252,53.4816,53.3313,53.3501,29423.0
2023-10-06 11:20:00,56.81,56.94,56.79,56.9,24656.0,53.3688,53.491,53.3501,53.4534,24656.0
2023-10-06 11:25:00,56.92,57.14,56.91,57.09,42016.0,53.4722,53.6788,53.4628,53.6319,42016.0
2023-10-06 11:30:00,57.1,57.17,57.08,57.17,30041.0,53.6413,53.707,53.6225,53.707,30041.0
2023-10-06 11:35:00,57.17,57.19,57.08,57.14,23766.0,53.707,53.7258,53.6225,53.6788,23766.0
2023-10-06 11:40:00,57.15,57.37,57.14,57.37,29223.0,53.6882,53.8949,53.6788,53.8949,29223.0
2023-10-06 11:45:00,57.37,57.42,57.31,57.42,23639.0,53.8949,53.9419,53.8386,53.9419,23639.0
2023-10-06 11:50:00,57.43,57.48,57.22,57.47,52624.0,53.9513,53.9983,53.754,53.9889,52624.0
2023-10-06 11:55:00,57.47,57.63,57.47,57.52,56505.0,53.9889,54.1392,53.9889,54.0358,56505.0
2023-10-06 12:00:00,57.53,57.61,57.5,57.55,28609.0,54.0452,54.1204,54.017,54.064,28609.0
2023-10-06 12:05:00,57.57,57.59,57.41,57.46,33766.0,54.0828,54.1016,53.9325,53.9795,33766.0
2023-10-06 12:10:00,57.43,57.44,57.27,57.32,77737.0,53.9513,53.9607,53.801,53.8479,77737.0
2023-10-06 12:15:00,57.33,57.34,57.22,57.33,153596.0,53.8573,53.8667,53.754,53.8573,153596.0
2023-10-06 12:20:00,57.34,57.42,57.31,57.42,37119.0,53.8667,53.9419,53.8386,53.9419,37119.0
2023-10-06 12:25:00,57.41,57.51,57.36,57.48,34802.0,53.9325,54.0264,53.8855,53.9983,34802.0
2023-10-06 12:30:00,57.48,57.56,57.47,57.48,21341.0,53.9983,54.0734,53.9889,53.9983,21341.0
2023-10-06 12:35:00,57.49,57.54,57.46,57.48,30356.0,54.0076,54.0546,53.9795,53.9983,30356.0
2023-10-06 12:40:00,57.49,57.57,57.45,57.56,33336.0,54.0076,54.0828,53.9701,54.0734,33336.0
2023-10-06 12:45:00,57.56,57.58,57.49,57.55,33818.0,54.0734,54.0922,54.0076,54.064,33818.0
2023-10-06 12:50:00,57.55,57.59,57.44,57.48,32230.0,54.064,54.1016,53.9607,53.9983,32230.0
2023-10-06 12:55:00,57.48,57.48,57.41,57.44,14323.0,53.9983,53.9983,53.9325,53.9607,14323.0
2023-10-06 13:00:00,57.45,57.51,57.39,57.47,25432.0,53.9701,54.0264,53.9137,53.9889,25432.0
2023-10-06 13:05:00,57.46,57.56,57.45,57.52,22004.0,53.9795,54.0734,53.9701,54.0358,22004.0
2023-10-06 13:10:00,57.52,57.63,57.49,57.6,38265.0,54.0358,54.1392,54.0076,54.111,38265.0
2023-10-06 13:15:00,57.6,57.66,57.59,57.62,32317.0,54.111,54.1674,54.1016,54.1298,32317.0
2023-10-06 13:20:00,57.63,57.68,57.48,57.52,64886.0,54.1392,54.1861,53.9983,54.0358,64886.0
2023-10-06 13:25:00,57.53,57.6,57.49,57.55,17543.0,54.0452,54.111,54.0076,54.064,17543.0
2023-10-06 13:30:00,57.55,57.59,57.5,57.59,23128.0,54.064,54.1016,54.017,54.1016,23128.0
2023-10-06 13:35:00,57.59,57.61,57.49,57.55,44212.0,54.1016,54.1204,54.0076,54.064,44212.0
2023-10-06 13:40:00,57.54,57.61,57.52,57.55,38946.0,54.0546,54.1204,54.0358,54.064,38946.0
2023-10-06 13:45:00,57.53,57.65,57.49,57.63,21841.0,54.0452,54.158,54.0076,54.1392,21841.0
2023-10-06 13:50:00,57.62,57.68,57.58,57.59,21937.0,54.1298,54.1861,54.0922,54.1016,21937.0
2023-10-06 13:55:00,57.6,57.6,57.45,57.46,77657.0,54.111,54.111,53.9701,53.9795,77657.0
2023-10-06 14:00:00,57.46,57.46,57.39,57.43,21435.0,53.9795,53.9795,53.9137,53.9513,21435.0
2023-10-06 14:05:00,57.44,57.49,57.38,57.43,58769.0,53.9607,54.0076,53.9043,53.9513,58769.0
2023-10-06 14:10:00,57.44,57.47,57.34,57.35,50501.0,53.9607,53.9889,53.8667,53.8761,50501.0
2023-10-06 14:15:00,57.34,57.4,57.32,57.34,38967.0,53.8667,53.9231,53.8479,53.8667,38967.0
2023-10-06 14:20:00,57.33,57.36,57.3,57.34,61573.0,53.8573,53.8855,53.8292,53.8667,61573.0
2023-10-06 14:25:00,57.34,57.37,57.28,57.35,68613.0,53.8667,53.8949,53.8104,53.8761,68613.0
2023-10-06 14:30:00,57.35,57.35,57.28,57.34,83915.0,53.8761,53.8761,53.8104,53.8667,83915.0
2023-10-06 14:35:00,57.34,57.41,57.32,57.4,84552.0,53.8667,53.9325,53.8479,53.9231,84552.0
2023-10-06 14:40:00,57.4,57.46,57.36,57.43,61676.0,53.9231,53.9795,53.8855,53.9513,61676.0
2023-10-06 14:45:00,57.43,57.46,57.36,57.4,77098.0,53.9513,53.9795,53.8855,53.9231,77098.0
2023-10-06 14:50:00,57.4,57.4,57.29,57.35,91488.0,53.9231,53.9231,53.8198,53.8761,91488.0
2023-10-06 14:55:00,57.35,57.38,57.33,57.36,36245.0,53.8761,53.9043,53.8573,53.8855,36245.0
2023-10-06 15:00:00,57.36,57.4,57.29,57.3,50070.0,53.8855,53.9231,53.8198,53.8292,50070.0
2023-10-06 15:05:00,57.3,57.41,57.28,57.35,66171.0,53.8292,53.9325,53.8104,53.8761,66171.0
2023-10-06 15:10:00,57.36,57.37,57.27,57.35,54113.0,53.8855,53.8949,53.801,53.8761,54113.0
2023-10-06 15:15:00,57.35,57.36,57.26,57.32,59761.0,53.8761,53.8855,53.7916,53.8479,59761.0
2023-10-06 15:20:00,57.33,57.35,57.28,57.3,72552.0,53.8573,53.8761,53.8104,53.8292,72552.0
2023-10-06 15:25:00,57.3,57.35,57.25,57.32,78254.0,53.8292,53.8761,53.7822,53.8479,78254.0
2023-10-06 15:30:00,57.32,57.4,57.29,57.32,116899.0,53.8479,53.9231,53.8198,53.8479,116899.0
2023-10-06 15:35:00,57.32,57.37,57.29,57.35,61237.0,53.8479,53.8949,53.8198,53.8761,61237.0
2023-10-06 15:40:00,57.35,57.36,57.26,57.33,49111.0,53.8761,53.8855,53.7916,53.8573,49111.0
2023-10-06 15:45:00,57.33,57.44,57.31,57.39,65438.0,53.8573,53.9607,53.8386,53.9137,65438.0
2023-10-06 15:50:00,57.38,57.43,57.34,57.36,122408.0,53.9043,53.9513,53.8667,53.8855,122408.0
2023-10-06 15:55:00,57.36,57.4,57.32,57.37,314403.0,53.8855,53.9231,53.8479,53.8949,314403.0
2023-10-09 09:30:00,57.41,57.7,57.27,57.45,49734.0,53.9325,54.2049,53.801,53.9701,49734.0
2023-10-09 09:35:00,57.44,57.48,57.16,57.3,33105.0,53.9607,53.9983,53.6976,53.8292,33105.0
2023-10-09 09:40:00,57.29,57.46,57.18,57.42,41783.0,53.8198,53.9795,53.7164,53.9419,41783.0
2023-10-09 09:45:00,57.43,57.53,57.21,57.31,24863.0,53.9513,54.0452,53.7446,53.8386,24863.0
2023-10-09 09:50:00,57.31,57.44,57.31,57.39,18588.0,53.8386,53.9607,53.8386,53.9137,18588.0
2023-10-09 09:55:00,57.39,57.54,57.34,57.36,15303.0,53.9137,54.0546,53.8667,53.8855,15303.0
2023-10-09 10:00:00,57.38,57.38,57.1,57.11,23872.0,53.9043,53.9043,53.6413,53.6507,23872.0
2023-10-09 10:05:00,57.09,57.3,57.04,57.25,13036.0,53.6319,53.8292,53.5849,53.7822,13036.0
2023-10-09 10:10:00,57.26,57.29,57.21,57.24,11144.0,53.7916,53.8198,53.7446,53.7728,11144.0
2023-10-09 10:15:00,57.27,57.34,57.22,57.26,49257.0,53.801,53.8667,53.754,53.7916,49257.0
2023-10-09 10:20:00,57.25,57.28,57.19,57.22,20110.0,53.7822,53.8104,53.7258,53.754,20110.0
2023-10-09 10:25:00,57.23,57.25,57.07,57.1,32132.0,53.7634,53.7822,53.6131,53.6413,32132.0
2023-10-09 10:30:00,57.1,57.12,57.03,57.07,16430.0,53.6413,53.6601,53.5755,53.6131,16430.0
2023-10-09 10:35:00,57.06,57.17,57.05,57.17,13741.0,53.6037,53.707,53.5943,53.707,13741.0
2023-10-09 10:40:00,57.16,57.28,57.16,57.27,16877.0,53.6976,53.8104,53.6976,53.801,16877.0
2023-10-09 10:45:00,57.29,57.39,57.27,57.36,21975.0,53.8198,53.9137,53.801,53.8855,21975.0
2023-10-09 10:50:00,57.36,57.45,57.31,57.45,23147.0,53.8855,53.9701,53.8386,53.9701,23147.0
2023-10-09 10:55:00,57.45,57.49,57.42,57.45,19964.0,53.9701,54.0076,53.9419,53.9701,19964.0
2023-10-09 11:00:00,57.46,57.5,57.33,57.42,19279.0,53.9795,54.017,53.8573,53.9419,19279.0
2023-10-09 11:05:00,57.44,57.52,57.41,57.52,11895.0,53.9607,54.0358,53.9325,54.0358,11895.0
2023-10-09 11:10:00,57.52,57.53,57.47,57.5,7828.0,54.0358,54.0452,53.9889,54.017,7828.0
2023-10-09 11:15:00,57.49,57.54,57.47,57.49,14013.0,54.0076,54.0546,53.9889,54.0076,14013.0
2023-10-09 11:20:00,57.48,57.5,57.43,57.44,13011.0,53.9983,54.017,53.9513,53.9607,13011.0
2023-10-09 11:25:00,57.45,57.45,57.4,57.43,13339.0,53.9701,53.9701,53.9231,53.9513,13339.0
2023-10-09 11:30:00,57.44,57.46,57.38,57.41,12709.0,53.9607,53.9795,53.9043,53.9325,12709.0
2023-10-09 11:35:00,57.39,57.39,57.27,57.28,12281.0,53.9137,53.9137,53.801,53.8104,12281.0
2023-10-09 11:40:00,57.28,57.3,57.22,57.29,12260.0,53.8104,53.8292,53.754,53.8198,12260.0
2023-10-09 11:45:00,57.28,57.29,57.16,57.18,15663.0,53.8104,53.8198,53.6976,53.7164,15663.0
2023-10-09 11:50:00,57.17,57.29,57.15,57.29,19355.0,53.707,53.8198,53.6882,53.8198,19355.0
2023-10-09 11:55:00,57.29,57.39,57.27,57.37,9553.0,53.8198,53.9137,53.801,53.8949,9553.0
2023-10-09 12:00:00,57.37,57.39,57.27,57.29,12577.0,53.8949,53.9137,53.801,53.8198,12577.0
2023-10-09 12:05:00,57.27,57.36,57.26,57.31,16334.0,53.801,53.8855,53.7916,53.8386,16334.0
2023-10-09 12:10:00,57.32,57.34,57.29,57.34,13539.0,53.8479,53.8667,53.8198,53.8667,13539.0
2023-10-09 12:15:00,57.33,57.34,57.27,57.27,13637.0,53.8573,53.8667,53.801,53.801,13637.0
2023-10-09 12:20:00,57.28,57.35,57.26,57.34,11626.0,53.8104,53.8761,53.7916,53.8667,11626.0
2023-10-09 12:25:00,57.34,57.34,57.24,57.26,11918.0,53.8667,53.8667,53.7728,53.7916,11918.0
2023-10-09 12:30:00,57.25,57.3,57.17,57.17,31198.0,53.7822,53.8292,53.707,53.707,31198.0
2023-10-09 12:35:00,57.19,57.22,57.11,57.13,23504.0,53.7258,53.754,53.6507,53.6695,23504.0
2023-10-09 12:40:00,57.11,57.16,57.09,57.15,13841.0,53.6507,53.6976,53.6319,53.6882,13841.0
2023-10-09 12:45:00,57.15,57.16,57.11,57.12,9872.0,53.6882,53.6976,53.6507,53.6601,9872.0
2023-10-09 12:50:00,57.11,57.15,57.1,57.13,12722.0,53.6507,53.6882,53.6413,53.6695,12722.0
2023-10-09 12:55:00,57.12,57.17,57.09,57.17,13259.0,53.6601,53.707,53.6319,53.707,13259.0
2023-10-09 13:00:00,57.18,57.24,57.13,57.23,12914.0,53.7164,53.7728,53.6695,53.7634,12914.0
2023-10-09 13:05:00,57.23,57.27,57.21,57.26,6034.0,53.7634,53.801,53.7446,53.7916,6034.0
2023-10-09 13:10:00,57.26,57.31,57.25,57.28,10087.0,53.7916,53.8386,53.7822,53.8104,10087.0
2023-10-09 13:15:00,57.29,57.3,57.27,57.28,6594.0,53.8198,53.8292,53.801,53.8104,6594.0
2023-10-09 13:20:00,57.28,57.34,57.26,57.34,11033.0,53.8104,53.8667,53.7916,53.8667,11033.0
2023-10-09 13:25:00,57.33,57.37,57.29,57.34,10500.0,53.8573,53.8949,53.8198,53.8667,10500.0
2023-10-09 13:30:00,57.33,57.42,57.33,57.37,16613.0,53.8573,53.9419,53.8573,53.8949,16613.0
2023-10-09 13:35:00,57.37,57.42,57.35,57.4,12199.0,53.8949,53.9419,53.8761,53.9231,12199.0
2023-10-09 13:40:00,57.4,57.5,57.4,57.48,17633.0,53.9231,54.017,53.9231,53.9983,17633.0
2023-10-09 13:45:00,57.48,57.61,57.48,57.54,12830.0,53.9983,54.1204,53.9983,54.0546,12830.0
2023-10-09 13:50:00,57.55,57.57,57.53,57.55,11490.0,54.064,54.0828,54.0452,54.064,11490.0
2023-10-09 13:55:00,57.55,57.6,57.54,57.59,29389.0,54.064,54.111,54.0546,54.1016,29389.0
2023-10-09 14:00:00,57.6,57.63,57.54,57.62,24215.0,54.111,54.1392,54.0546,54.1298,24215.0
2023-10-09 14:05:00,57.63,57.74,57.63,57.73,16741.0,54.1392,54.2425,54.1392,54.2331,16741.0
2023-10-09 14:10:00,57.73,57.73,57.65,57.66,12280.0,54.2331,54.2331,54.158,54.1674,12280.0
2023-10-09 14:15:00,57.66,57.68,57.63,57.63,15380.0,54.1674,54.1861,54.1392,54.1392,15380.0
2023-10-09 14:20:00,57.64,57.65,57.59,57.6,9923.0,54.1486,54.158,54.1016,54.111,9923.0
2023-10-09 14:25:00,57.6,57.6,57.51,57.52,16146.0,54.111,54.111,54.0264,54.0358,16146.0
2023-10-09 14:30:00,57.51,57.51,57.42,57.43,11746.0,54.0264,54.0264,53.9419,53.9513,11746.0
2023-10-09 14:35:00,57.43,57.43,57.34,57.4,13355.0,53.9513,53.9513,53.8667,53.9231,13355.0
2023-10-09 14:40:00,57.4,57.52,57.39,57.48,16180.0,53.9231,54.0358,53.9137,53.9983,16180.0
2023-10-09 14:45:00,57.48,57.49,57.44,57.46,8261.0,53.9983,54.0076,53.9607,53.9795,8261.0
2023-10-09 14:50:00,57.45,57.46,57.35,57.38,14785.0,53.9701,53.9795,53.8761,53.9043,14785.0
2023-10-09 14:55:00,57.37,57.45,57.37,57.45,9477.0,53.8949,53.9701,53.8949,53.9701,9477.0
2023-10-09 15:00:00,57.45,57.46,57.34,57.41,17350.0,53.9701,53.9795,53.8667,53.9325,17350.0
2023-10-09 15:05:00,57.41,57.44,57.37,57.39,13540.0,53.9325,53.9607,53.8949,53.9137,13540.0
2023-10-09 15:10:00,57.38,57.43,57.37,57.37,19099.0,53.9043,53.9513,53.8949,53.8949,19099.0
2023-10-09 15:15:00,57.37,57.44,57.36,57.4,16784.0,53.8949,53.9607,53.8855,53.9231,16784.0
2023-10-09 15:20:00,57.39,57.41,57.35,57.39,19883.0,53.9137,53.9325,53.8761,53.9137,19883.0
2023-10-09 15:25:00,57.39,57.41,57.38,57.41,16296.0,53.9137,53.9325,53.9043,53.9325,16296.0
2023-10-09 15:30:00,57.41,57.44,57.39,57.41,17823.0,53.9325,53.9607,53.9137,53.9325,17823.0
2023-10-09 15:35:00,57.4,57.43,57.39,57.4,18258.0,53.9231,53.9513,53.9137,53.9231,18258.0
2023-10-09 15:40:00,57.4,57.44,57.37,57.44,25468.0,53.9231,53.9607,53.8949,53.9607,25468.0
2023-10-09 15:45:00,57.43,57.48,57.41,57.46,25648.0,53.9513,53.9983,53.9325,53.9795,25648.0
2023-10-09 15:50:00,57.46,57.6,57.45,57.59,100710.0,53.9795,54.111,53.9701,54.1016,100710.0
2023-10-09 15:55:00,57.58,57.67,57.56,57.66,162242.0,54.0922,54.1767,54.0734,54.1674,162242.0
2023-10-10 09:30:00,57.44,57.89,57.4,57.81,47561.0,53.9607,54.3834,53.9231,54.3083,47561.0
2023-10-10 09:35:00,57.83,57.92,57.67,57.69,23581.0,54.3271,54.4116,54.1767,54.1955,23581.0
2023-10-10 09:40:00,57.69,57.89,57.67,57.73,29264.0,54.1955,54.3834,54.1767,54.2331,29264.0
2023-10-10 09:45:00,57.73,57.82,57.66,57.69,23378.0,54.2331,54.3177,54.1674,54.1955,23378.0
2023-10-10 09:50:00,57.7,57.8,57.62,57.67,31467.0,54.2049,54.2989,54.1298,54.1767,31467.0
2023-10-10 09:55:00,57.62,57.7,57.57,57.59,16265.0,54.1298,54.2049,54.0828,54.1016,16265.0
2023-10-10 10:00:00,57.61,57.69,57.52,57.52,15884.0,54.1204,54.1955,54.0358,54.0358,15884.0
2023-10-10 10:05:00,57.53,57.86,57.5,57.86,19209.0,54.0452,54.3552,54.017,54.3552,19209.0
2023-10-10 10:10:00,57.86,58.08,57.85,58.04,22847.0,54.3552,54.5619,54.3458,54.5243,22847.0
2023-10-10 10:15:00,58.03,58.06,57.84,57.88,18715.0,54.5149,54.5431,54.3364,54.374,18715.0
2023-10-10 10:20:00,57.86,57.95,57.78,57.79,18005.0,54.3552,54.4398,54.2801,54.2895,18005.0
2023-10-10 10:25:00,57.81,57.87,57.74,57.83,12951.0,54.3083,54.3646,54.2425,54.3271,12951.0
2023-10-10 10:30:00,57.83,57.88,57.69,57.74,20519.0,54.3271,54.374,54.1955,54.2425,20519.0
2023-10-10 10:35:00,57.71,57.86,57.7,57.76,25191.0,54.2143,54.3552,54.2049,54.2613,25191.0
2023-10-10 10:40:00,57.75,57.83,57.68,57.82,31126.0,54.2519,54.3271,54.1861,54.3177,31126.0
2023-10-10 10:45:00,57.81,57.85,57.74,57.84,18151.0,54.3083,54.3458,54.2425,54.3364,18151.0
2023-10-10 10:50:00,57.83,57.94,57.82,57.92,12615.0,54.3271,54.4304,54.3177,54.4116,12615.0
2023-10-10 10:55:00,57.9,58.01,57.88,57.98,12959.0,54.3928,54.4962,54.374,54.468,12959.0
2023-10-10 11:00:00,57.96,57.96,57.89,57.92,30366.0,54.4492,54.4492,54.3834,54.4116,30366.0
2023-10-10 11:05:00,57.91,58.04,57.9,57.98,20616.0,54.4022,54.5243,54.3928,54.468,20616.0
2023-10-10 11:10:00,57.99,58.02,57.9,57.9,11958.0,54.4774,54.5055,54.3928,54.3928,11958.0
2023-10-10 11:15:00,57.91,57.97,57.85,57.87,19708.0,54.4022,54.4586,54.3458,54.3646,19708.0
2023-10-10 11:20:00,57.87,57.89,57.74,57.78,17037.0,54.3646,54.3834,54.2425,54.2801,17037.0
2023-10-10 11:25:00,57.78,57.9,57.73,57.9,23299.0,54.2801,54.3928,54.2331,54.3928,23299.0
2023-10-10 11:30:00,57.9,57.92,57.85,57.89,41952.0,54.3928,54.4116,54.3458,54.3834,41952.0
2023-10-10 11:35:00,57.88,57.9,57.8,57.89,17191.0,54.374,54.3928,54.2989,54.3834,17191.0
2023-10-10 11:40:00,57.87,57.93,57.85,57.93,11338.0,54.3646,54.421,54.3458,54.421,11338.0
2023-10-10 11:45:00,57.92,57.92,57.81,57.83,15522.0,54.4116,54.4116,54.3083,54.3271,15522.0
2023-10-10 11:50:00,57.85,57.87,57.78,57.8,20068.0,54.3458,54.3646,54.2801,54.2989,20068.0
2023-10-10 11:55:00,57.81,57.91,57.81,57.91,12812.0,54.3083,54.4022,54.3083,54.4022,12812.0
2023-10-10 12:00:00,57.91,57.94,57.87,57.93,10332.0,54.4022,54.4304,54.3646,54.421,10332.0
2023-10-10 12:05:00,57.92,57.97,57.92,57.93,17900.0,54.4116,54.4586,54.4116,54.421,17900.0
2023-10-10 12:10:00,57.93,57.98,57.88,57.97,18483.0,54.421,54.468,54.374,54.4586,18483.0
2023-10-10 12:15:00,57.97,58.01,57.94,58.01,14736.0,54.4586,54.4962,54.4304,54.4962,14736.0
2023-10-10 12:20:00,58.01,58.02,57.93,57.99,13710.0,54.4962,54.5055,54.421,54.4774,13710.0
2023-10-10 12:25:00,58.0,58.03,57.96,58.01,10897.0,54.4868,54.5149,54.4492,54.4962,10897.0
2023-10-10 12:30:00,58.03,58.09,58.01,58.06,16265.0,54.5149,54.5713,54.4962,54.5431,16265.0
2023-10-10 12:35:00,58.07,58.08,58.06,58.08,12748.0,54.5525,54.5619,54.5431,54.5619,12748.0
2023-10-10 12:40:00,58.08,58.13,58.02,58.11,16719.0,54.5619,54.6089,54.5055,54.5901,16719.0
2023-10-10 12:45:00,58.09,58.14,58.09,58.12,14732.0,54.5713,54.6183,54.5713,54.5995,14732.0
2023-10-10 12:50:00,58.12,58.12,58.07,58.09,10075.0,54.5995,54.5995,54.5525,54.5713,10075.0
2023-10-10 12:55:00,58.09,58.13,58.08,58.12,12652.0,54.5713,54.6089,54.5619,54.5995,12652.0
2023-10-10 13:00:00,58.12,58.16,58.01,58.02,15676.0,54.5995,54.6371,54.4962,54.5055,15676.0
2023-10-10 13:05:00,58.0,58.07,57.98,58.04,15108.0,54.4868,54.5525,54.468,54.5243,15108.0
2023-10-10 13:10:00,58.05,58.11,58.03,58.08,12117.0,54.5337,54.5901,54.5149,54.5619,12117.0
2023-10-10 13:15:00,58.07,58.13,58.03,58.1,11502.0,54.5525,54.6089,54.5149,54.5807,11502.0
2023-10-10 13:20:00,58.11,58.16,58.09,58.14,16114.0,54.5901,54.6371,54.5713,54.6183,16114.0
2023-10-10 13:25:00,58.14,58.15,58.08,58.13,13907.0,54.6183,54.6277,54.5619,54.6089,13907.0
2023-10-10 13:30:00,58.12,58.12,57.9,57.91,17293.0,54.5995,54.5995,54.3928,54.4022,17293.0
2023-10-10 13:35:00,57.91,57.94,57.87,57.92,15336.0,54.4022,54.4304,54.3646,54.4116,15336.0
2023-10-10 13:40:00,57.91,58.01,57.91,58.0,14182.0,54.4022,54.4962,54.4022,54.4868,14182.0
2023-10-10 13:45:00,58.0,58.02,57.97,57.97,7024.0,54.4868,54.5055,54.4586,54.4586,7024.0
2023-10-10 13:50:00,57.98,58.02,57.96,58.02,7688.0,54.468,54.5055,54.4492,54.5055,7688.0
2023-10-10 13:55:00,58.03,58.08,58.02,58.05,10442.0,54.5149,54.5619,54.5055,54.5337,10442.0
2023-10-10 14:00:00,58.05,58.1,58.02,58.1,9872.0,54.5337,54.5807,54.5055,54.5807,9872.0
2023-10-10 14:05:00,58.1,58.1,57.98,57.98,16587.0,54.5807,54.5807,54.468,54.468,16587.0
2023-10-10 14:10:00,57.98,58.02,57.96,57.96,10434.0,54.468,54.5055,54.4492,54.4492,10434.0
2023-10-10 14:15:00,57.95,58.0,57.92,58.0,12284.0,54.4398,54.4868,54.4116,54.4868,12284.0
2023-10-10 14:20:00,58.0,58.0,57.92,57.92,11327.0,54.4868,54.4868,54.4116,54.4116,11327.0
2023-10-10 14:25:00,57.91,58.05,57.89,57.99,18803.0,54.4022,54.5337,54.3834,54.4774,18803.0
2023-10-10 14:30:00,57.98,58.02,57.96,57.98,30549.0,54.468,54.5055,54.4492,54.468,30549.0
2023-10-10 14:35:00,57.98,57.99,57.88,57.94,20645.0,54.468,54.4774,54.374,54.4304,20645.0
2023-10-10 14:40:00,57.96,57.98,57.91,57.98,17432.0,54.4492,54.468,54.4022,54.468,17432.0
2023-10-10 14:45:00,57.98,58.04,57.94,57.98,26008.0,54.468,54.5243,54.4304,54.468,26008.0
2023-10-10 14:50:00,57.97,57.97,57.83,57.85,36603.0,54.4586,54.4586,54.3271,54.3458,36603.0
2023-10-10 14:55:00,57.85,57.86,57.82,57.86,18064.0,54.3458,54.3552,54.3177,54.3552,18064.0
2023-10-10 15:00:00,57.86,57.95,57.84,57.94,23378.0,54.3552,54.4398,54.3364,54.4304,23378.0
2023-10-10 15:05:00,57.94,57.97,57.9,57.96,21164.0,54.4304,54.4586,54.3928,54.4492,21164.0
2023-10-10 15:10:00,57.97,58.06,57.96,58.04,37500.0,54.4586,54.5431,54.4492,54.5243,37500.0
2023-10-10 15:15:00,58.04,58.1,58.01,58.05,16831.0,54.5243,54.5807,54.4962,54.5337,16831.0
2023-10-10 15:20:00,58.05,58.06,57.99,58.04,18402.0,54.5337,54.5431,54.4774,54.5243,18402.0
2023-10-10 15:25:00,58.05,58.1,57.97,57.99,20067.0,54.5337,54.5807,54.4586,54.4774,20067.0
2023-10-10 15:30:00,57.99,58.05,57.96,57.98,26116.0,54.4774,54.5337,54.4492,54.468,26116.0
2023-10-10 15:35:00,57.97,58.04,57.94,58.02,21474.0,54.4586,54.5243,54.4304,54.5055,21474.0
2023-10-10 15:40:00,58.03,58.11,58.02,58.11,37902.0,54.5149,54.5901,54.5055,54.5901,37902.0
2023-10-10 15:45:00,58.11,58.15,58.08,58.1,43812.0,54.5901,54.6277,54.5619,54.5807,43812.0
2023-10-10 15:50:00,58.11,58.17,58.05,58.06,87285.0,54.5901,54.6465,54.5337,54.5431,87285.0
2023-10-10 15:55:00,58.07,58.14,58.04,58.06,168630.0,54.5525,54.6183,54.5243,54.5431,168630.0
2023-10-11 09:30:00,58.47,58.56,58.3,58.35,55400.0,54.9283,55.0128,54.7686,54.8156,55400.0
2023-10-11 09:35:00,58.37,58.42,57.93,58.08,41276.0,54.8343,54.8813,54.421,54.5619,41276.0
2023-10-11 09:40:00,58.1,58.23,58.04,58.17,14293.0,54.5807,54.7028,54.5243,54.6465,14293.0
2023-10-11 09:45:00,58.17,58.29,58.12,58.15,14261.0,54.6465,54.7592,54.5995,54.6277,14261.0
2023-10-11 09:50:00,58.18,58.19,57.94,58.04,23970.0,54.6559,54.6652,54.4304,54.5243,23970.0
2023-10-11 09:55:00,58.06,58.16,58.04,58.1,17460.0,54.5431,54.6371,54.5243,54.5807,17460.0
2023-10-11 10:00:00,58.09,58.32,58.09,58.3,24632.0,54.5713,54.7874,54.5713,54.7686,24632.0
2023-10-11 10:05:00,58.32,58.35,58.27,58.35,12057.0,54.7874,54.8156,54.7404,54.8156,12057.0
2023-10-11 10:10:00,58.34,58.34,58.09,58.1,13819.0,54.8062,54.8062,54.5713,54.5807,13819.0
2023-10-11 10:15:00,58.1,58.29,58.09,58.18,17660.0,54.5807,54.7592,54.5713,54.6559,17660.0
2023-10-11 10:20:00,58.19,58.25,58.15,58.2,14674.0,54.6652,54.7216,54.6277,54.6746,14674.0
2023-10-11 10:25:00,58.2,58.36,58.18,58.36,9334.0,54.6746,54.825,54.6559,54.825,9334.0
2023-10-11 10:30:00,58.37,58.44,58.37,58.41,17633.0,54.8343,54.9001,54.8343,54.8719,17633.0
2023-10-11 10:35:00,58.4,58.45,58.36,58.41,19905.0,54.8625,54.9095,54.825,54.8719,19905.0
2023-10-11 10:40:00,58.42,58.42,58.34,58.4,28973.0,54.8813,54.8813,54.8062,54.8625,28973.0
2023-10-11 10:45:00,58.39,58.45,58.36,58.42,14090.0,54.8531,54.9095,54.825,54.8813,14090.0
2023-10-11 10:50:00,58.41,58.42,58.31,58.35,90562.0,54.8719,54.8813,54.778,54.8156,90562.0
2023-10-11 10:55:00,58.35,58.38,58.32,58.33,17645.0,54.8156,54.8437,54.7874,54.7968,17645.0
2023-10-11 11:00:00,58.33,58.38,58.24,58.37,20236.0,54.7968,54.8437,54.7122,54.8343,20236.0
2023-10-11 11:05:00,58.36,58.37,58.13,58.18,20713.0,54.825,54.8343,54.6089,54.6559,20713.0
2023-10-11 11:10:00,58.18,58.2,58.14,58.16,10533.0,54.6559,54.6746,54.6183,54.6371,10533.0
2023-10-11 11:15:00,58.16,58.19,58.08,58.14,16400.0,54.6371,54.6652,54.5619,54.6183,16400.0
2023-10-11 11:20:00,58.13,58.26,58.11,58.26,8554.0,54.6089,54.731,54.5901,54.731,8554.0
2023-10-11 11:25:00,58.26,58.33,58.24,58.33,8554.0,54.731,54.7968,54.7122,54.7968,8554.0
2023-10-11 11:30:00,58.33,58.38,58.32,58.35,5200.0,54.7968,54.8437,54.7874,54.8156,5200.0
2023-10-11 11:35:00,58.33,58.36,58.3,58.33,6638.0,54.7968,54.825,54.7686,54.7968,6638.0
2023-10-11 11:40:00,58.33,58.33,58.24,58.24,10809.0,54.7968,54.7968,54.7122,54.7122,10809.0
2023-10-11 11:45:00,58.22,58.26,58.19,58.2,8524.0,54.6934,54.731,54.6652,54.6746,8524.0
2023-10-11 11:50:00,58.21,58.28,58.19,58.23,6888.0,54.684,54.7498,54.6652,54.7028,6888.0
2023-10-11 11:55:00,58.23,58.25,58.2,58.2,6464.0,54.7028,54.7216,54.6746,54.6746,6464.0
2023-10-11 12:00:00,58.21,58.25,58.2,58.24,11678.0,54.684,54.7216,54.6746,54.7122,11678.0
2023-10-11 12:05:00,58.24,58.34,58.24,58.29,13263.0,54.7122,54.8062,54.7122,54.7592,13263.0
2023-10-11 12:10:00,58.29,58.33,58.26,58.26,9146.0,54.7592,54.7968,54.731,54.731,9146.0
2023-10-11 12:15:00,58.27,58.32,58.26,58.3,10891.0,54.7404,54.7874,54.731,54.7686,10891.0
2023-10-11 12:20:00,58.3,58.3,58.27,58.29,8950.0,54.7686,54.7686,54.7404,54.7592,8950.0
2023-10-11 12:25:00,58.29,58.31,58.23,58.29,13537.0,54.7592,54.778,54.7028,54.7592,13537.0
2023-10-11 12:30:00,58.29,58.32,58.27,58.31,6559.0,54.7592,54.7874,54.7404,54.778,6559.0
2023-10-11 12:35:00,58.3,58.36,58.29,58.36,21938.0,54.7686,54.825,54.7592,54.825,21938.0
2023-10-11 12:40:00,58.36,58.39,58.35,58.39,8010.0,54.825,54.8531,54.8156,54.8531,8010.0
2023-10-11 12:45:00,58.4,58.44,58.38,58.44,8723.0,54.8625,54.9001,54.8437,54.9001,8723.0
2023-10-11 12:50:00,58.45,58.49,58.4,58.42,8689.0,54.9095,54.9471,54.8625,54.8813,8689.0
2023-10-11 12:55:00,58.43,58.43,58.34,58.42,9039.0,54.8907,54.8907,54.8062,54.8813,9039.0
2023-10-11 13:00:00,58.41,58.43,58.32,58.36,12304.0,54.8719,54.8907,54.7874,54.825,12304.0
2023-10-11 13:05:00,58.38,58.42,58.37,58.42,5558.0,54.8437,54.8813,54.8343,54.8813,5558.0
2023-10-11 13:10:00,58.42,58.46,58.42,58.46,6210.0,54.8813,54.9189,54.8813,54.9189,6210.0
2023-10-11 13:15:00,58.47,58.49,58.45,58.48,6760.0,54.9283,54.9471,54.9095,54.9377,6760.0
2023-10-11 13:20:00,58.48,58.56,58.48,58.5,18577.0,54.9377,55.0128,54.9377,54.9565,18577.0
2023-10-11 13:25:00,58.5,58.59,58.48,58.56,9915.0,54.9565,55.041,54.9377,55.0128,9915.0
2023-10-11 13:30:00,58.55,58.57,58.45,58.45,11000.0,55.0034,55.0222,54.9095,54.9095,11000.0
2023-10-11 13:35:00,58.45,58.45,58.37,58.4,12386.0,54.9095,54.9095,54.8343,54.8625,12386.0
2023-10-11 13:40:00,58.41,58.46,58.4,58.45,9879.0,54.8719,54.9189,54.8625,54.9095,9879.0
2023-10-11 13:45:00,58.45,58.45,58.38,58.39,6971.0,54.9095,54.9095,54.8437,54.8531,6971.0
2023-10-11 13:50:00,58.39,58.43,58.37,58.42,14572.0,54.8531,54.8907,54.8343,54.8813,14572.0
2023-10-11 13:55:00,58.42,58.48,58.41,58.47,5124.0,54.8813,54.9377,54.8719,54.9283,5124.0
2023-10-11 14:00:00,58.46,58.55,58.46,58.48,19170.0,54.9189,55.0034,54.9189,54.9377,19170.0
2023-10-11 14:05:00,58.48,58.49,58.44,58.46,8929.0,54.9377,54.9471,54.9001,54.9189,8929.0
2023-10-11 14:10:00,58.46,58.49,58.39,58.41,12793.0,54.9189,54.9471,54.8531,54.8719,12793.0
2023-10-11 14:15:00,58.43,58.53,58.42,58.5,10343.0,54.8907,54.9847,54.8813,54.9565,10343.0
2023-10-11 14:20:00,58.5,58.54,58.47,58.54,9710.0,54.9565,54.994,54.9283,54.994,9710.0
2023-10-11 14:25:00,58.53,58.55,58.5,58.51,13658.0,54.9847,55.0034,54.9565,54.9659,13658.0
2023-10-11 14:30:00,58.51,58.73,58.5,58.72,52975.0,54.9659,55.1725,54.9565,55.1631,52975.0
2023-10-11 14:35:00,58.72,58.73,58.45,58.45,37981.0,55.1631,55.1725,54.9095,54.9095,37981.0
2023-10-11 14:40:00,58.42,58.57,58.34,58.56,26592.0,54.8813,55.0222,54.8062,55.0128,26592.0
2023-10-11 14:45:00,58.58,58.63,58.57,58.62,11390.0,55.0316,55.0786,55.0222,55.0692,11390.0
2023-10-11 14:50:00,58.63,58.67,58.62,58.65,14189.0,55.0786,55.1162,55.0692,55.0974,14189.0
2023-10-11 14:55:00,58.66,58.7,58.65,58.7,12536.0,55.1068,55.1444,55.0974,55.1444,12536.0
2023-10-11 15:00:00,58.69,58.76,58.68,58.73,18757.0,55.135,55.2007,55.1256,55.1725,18757.0
2023-10-11 15:05:00,58.72,58.76,58.7,58.76,13553.0,55.1631,55.2007,55.1444,55.2007,13553.0
2023-10-11 15:10:00,58.76,58.81,58.76,58.78,18041.0,55.2007,55.2477,55.2007,55.2195,18041.0
2023-10-11 15:15:00,58.79,58.79,58.72,58.78,18189.0,55.2289,55.2289,55.1631,55.2195,18189.0
2023-10-11 15:20:00,58.78,58.78,58.72,58.77,24189.0,55.2195,55.2195,55.1631,55.2101,24189.0
2023-10-11 15:25:00,58.77,58.78,58.71,58.77,16968.0,55.2101,55.2195,55.1537,55.2101,16968.0
2023-10-11 15:30:00,58.76,58.81,58.66,58.81,30851.0,55.2007,55.2477,55.1068,55.2477,30851.0
2023-10-11 15:35:00,58.8,58.81,58.75,58.8,23931.0,55.2383,55.2477,55.1913,55.2383,23931.0
2023-10-11 15:40:00,58.8,58.85,58.75,58.82,28956.0,55.2383,55.2853,55.1913,55.2571,28956.0
2023-10-11 15:45:00,58.82,58.86,58.78,58.84,70518.0,55.2571,55.2947,55.2195,55.2759,70518.0
2023-10-11 15:50:00,58.84,58.89,58.8,58.82,127985.0,55.2759,55.3228,55.2383,55.2571,127985.0
2023-10-11 15:55:00,58.82,58.84,58.77,58.8,209269.0,55.2571,55.2759,55.2101,55.2383,209269.0
2023-10-12 09:30:00,58.5,58.65,58.24,58.5,59599.0,54.9565,55.0974,54.7122,54.9565,59599.0
2023-10-12 09:35:00,58.51,58.6,58.4,58.5,35313.0,54.9659,55.0504,54.8625,54.9565,35313.0
2023-10-12 09:40:00,58.52,58.68,58.47,58.63,32997.0,54.9753,55.1256,54.9283,55.0786,32997.0
2023-10-12 09:45:00,58.62,58.75,58.58,58.69,39228.0,55.0692,55.1913,55.0316,55.135,39228.0
2023-10-12 09:50:00,58.72,58.78,58.49,58.49,16990.0,55.1631,55.2195,54.9471,54.9471,16990.0
2023-10-12 09:55:00,58.5,58.53,58.44,58.52,22579.0,54.9565,54.9847,54.9001,54.9753,22579.0
2023-10-12 10:00:00,58.52,58.57,58.44,58.48,109977.0,54.9753,55.0222,54.9001,54.9377,109977.0
2023-10-12 10:05:00,58.49,58.55,58.46,58.54,33698.0,54.9471,55.0034,54.9189,54.994,33698.0
2023-10-12 10:10:00,58.55,58.55,58.36,58.38,57413.0,55.0034,55.0034,54.825,54.8437,57413.0
2023-10-12 10:15:00,58.38,58.51,58.34,58.49,32903.0,54.8437,54.9659,54.8062,54.9471,32903.0
2023-10-12 10:20:00,58.5,58.53,58.34,58.35,41758.0,54.9565,54.9847,54.8062,54.8156,41758.0
2023-10-12 10:25:00,58.34,58.46,58.32,58.42,71082.0,54.8062,54.9189,54.7874,54.8813,71082.0
2023-10-12 10:30:00,58.43,58.53,58.41,58.48,64835.0,54.8907,54.9847,54.8719,54.9377,64835.0
2023-10-12 10:35:00,58.48,58.48,58.29,58.39,153396.0,54.9377,54.9377,54.7592,54.8531,153396.0
2023-10-12 10:40:00,58.39,58.41,58.27,58.3,146066.0,54.8531,54.8719,54.7404,54.7686,146066.0
2023-10-12 10:45:00,58.3,58.38,58.2,58.25,76104.0,54.7686,54.8437,54.6746,54.7216,76104.0
2023-10-12 10:50:00,58.24,58.38,58.13,58.36,81824.0,54.7122,54.8437,54.6089,54.825,81824.0
2023-10-12 10:55:00,58.35,58.42,58.31,58.4,28456.0,54.8156,54.8813,54.778,54.8625,28456.0
2023-10-12 11:00:00,58.4,58.53,58.35,58.35,25566.0,54.8625,54.9847,54.8156,54.8156,25566.0
2023-10-12 11:05:00,58.35,58.36,58.24,58.29,33865.0,54.8156,54.825,54.7122,54.7592,33865.0
2023-10-12 11:10:00,58.27,58.29,58.16,58.18,30842.0,54.7404,54.7592,54.6371,54.6559,30842.0
2023-10-12 11:15:00,58.16,58.21,58.08,58.14,17527.0,54.6371,54.684,54.5619,54.6183,17527.0
2023-10-12 11:20:00,58.12,58.18,58.03,58.11,30788.0,54.5995,54.6559,54.5149,54.5901,30788.0
2023-10-12 11:25:00,58.12,58.32,58.11,58.28,59043.0,54.5995,54.7874,54.5901,54.7498,59043.0
2023-10-12 11:30:00,58.29,58.33,58.22,58.3,28384.0,54.7592,54.7968,54.6934,54.7686,28384.0
2023-10-12 11:35:00,58.29,58.3,58.21,58.26,12155.0,54.7592,54.7686,54.684,54.731,12155.0
2023-10-12 11:40:00,58.25,58.25,58.19,58.19,11363.0,54.7216,54.7216,54.6652,54.6652,11363.0
2023-10-12 11:45:00,58.19,58.26,58.14,58.22,16769.0,54.6652,54.731,54.6183,54.6934,16769.0
2023-10-12 11:50:00,58.23,58.28,58.2,58.25,18774.0,54.7028,54.7498,54.6746,54.7216,18774.0
2023-10-12 11:55:00,58.25,58.39,58.24,58.38,17652.0,54.7216,54.8531,54.7122,54.8437,17652.0
2023-10-12 12:00:00,58.4,58.47,58.39,58.39,18272.0,54.8625,54.9283,54.8531,54.8531,18272.0
2023-10-12 12:05:00,58.39,58.46,58.38,58.43,23835.0,54.8531,54.9189,54.8437,54.8907,23835.0
2023-10-12 12:10:00,58.42,58.42,58.37,58.38,19364.0,54.8813,54.8813,54.8343,54.8437,19364.0
2023-10-12 12:15:00,58.39,58.44,58.38,58.38,16291.0,54.8531,54.9001,54.8437,54.8437,16291.0
2023-10-12 12:20:00,58.39,58.43,58.26,58.42,23717.0,54.8531,54.8907,54.731,54.8813,23717.0
2023-10-12 12:25:00,58.44,58.47,58.34,58.38,19745.0,54.9001,54.9283,54.8062,54.8437,19745.0
2023-10-12 12:30:00,58.38,58.4,58.33,58.36,19986.0,54.8437,54.8625,54.7968,54.825,19986.0
2023-10-12 12:35:00,58.35,58.39,58.32,58.38,14597.0,54.8156,54.8531,54.7874,54.8437,14597.0
2023-10-12 12:40:00,58.38,58.47,58.37,58.44,13641.0,54.8437,54.9283,54.8343,54.9001,13641.0
2023-10-12 12:45:00,58.43,58.5,58.41,58.46,17881.0,54.8907,54.9565,54.8719,54.9189,17881.0
2023-10-12 12:50:00,58.46,58.49,58.33,58.37,20627.0,54.9189,54.9471,54.7968,54.8343,20627.0
2023-10-12 12:55:00,58.36,58.42,58.35,58.39,12930.0,54.825,54.8813,54.8156,54.8531,12930.0
2023-10-12 13:00:00,58.39,58.39,58.24,58.29,40758.0,54.8531,54.8531,54.7122,54.7592,40758.0
2023-10-12 13:05:00,58.29,58.32,58.2,58.27,59282.0,54.7592,54.7874,54.6746,54.7404,59282.0
2023-10-12 13:10:00,58.26,58.3,58.19,58.26,21712.0,54.731,54.7686,54.6652,54.731,21712.0
2023-10-12 13:15:00,58.27,58.33,58.23,58.32,44902.0,54.7404,54.7968,54.7028,54.7874,44902.0
2023-10-12 13:20:00,58.33,58.35,58.29,58.34,23996.0,54.7968,54.8156,54.7592,54.8062,23996.0
2023-10-12 13:25:00,58.34,58.34,58.11,58.13,22760.0,54.8062,54.8062,54.5901,54.6089,22760.0
2023-10-12 13:30:00,58.12,58.21,58.1,58.14,37589.0,54.5995,54.684,54.5807,54.6183,37589.0
2023-10-12 13:35:00,58.14,58.2,58.07,58.17,32035.0,54.6183,54.6746,54.5525,54.6465,32035.0
2023-10-12 13:40:00,58.18,58.18,58.02,58.02,26174.0,54.6559,54.6559,54.5055,54.5055,26174.0
2023-10-12 13:45:00,58.02,58.06,57.91,57.98,33830.0,54.5055,54.5431,54.4022,54.468,33830.0
2023-10-12 13:50:00,58.0,58.04,57.95,57.97,20882.0,54.4868,54.5243,54.4398,54.4586,20882.0
2023-10-12 13:55:00,57.99,58.04,57.95,57.98,12988.0,54.4774,54.5243,54.4398,54.468,12988.0
2023-10-12 14:00:00,57.97,57.98,57.91,57.92,17378.0,54.4586,54.468,54.4022,54.4116,17378.0
2023-10-12 14:05:00,57.92,57.93,57.77,57.84,19902.0,54.4116,54.421,54.2707,54.3364,19902.0
2023-10-12 14:10:00,57.83,57.9,57.83,57.89,32558.0,54.3271,54.3928,54.3271,54.3834,32558.0
2023-10-12 14:15:00,57.89,57.95,57.84,57.9,38482.0,54.3834,54.4398,54.3364,54.3928,38482.0
2023-10-12 14:20:00,57.89,57.93,57.82,57.86,34556.0,54.3834,54.421,54.3177,54.3552,34556.0
2023-10-12 14:25:00,57.87,57.94,57.86,57.93,20032.0,54.3646,54.4304,54.3552,54.421,20032.0
2023-10-12 14:30:00,57.92,58.03,57.89,58.03,15140.0,54.4116,54.5149,54.3834,54.5149,15140.0
2023-10-12 14:35:00,58.03,58.08,57.97,58.02,43364.0,54.5149,54.5619,54.4586,54.5055,43364.0
2023-10-12 14:40:00,58.01,58.02,57.94,57.96,25195.0,54.4962,54.5055,54.4304,54.4492,25195.0
2023-10-12 14:45:00,57.96,57.98,57.91,57.96,11078.0,54.4492,54.468,54.4022,54.4492,11078.0
2023-10-12 14:50:00,57.96,58.04,57.95,58.0,17618.0,54.4492,54.5243,54.4398,54.4868,17618.0
2023-10-12 14:55:00,58.0,58.02,57.96,58.01,23956.0,54.4868,54.5055,54.4492,54.4962,23956.0
2023-10-12 15:00:00,58.02,58.03,57.91,57.92,53561.0,54.5055,54.5149,54.4022,54.4116,53561.0
2023-10-12 15:05:00,57.92,57.98,57.91,57.96,9762.0,54.4116,54.468,54.4022,54.4492,9762.0
2023-10-12 15:10:00,57.96,57.98,57.84,57.96,28618.0,54.4492,54.468,54.3364,54.4492,28618.0
2023-10-12 15:15:00,57.96,57.98,57.92,57.98,32296.0,54.4492,54.468,54.4116,54.468,32296.0
2023-10-12 15:20:00,57.98,58.04,57.96,57.98,35322.0,54.468,54.5243,54.4492,54.468,35322.0
2023-10-12 15:25:00,57.98,58.03,57.95,57.99,25518.0,54.468,54.5149,54.4398,54.4774,25518.0
2023-10-12 15:30:00,58.0,58.15,58.0,58.14,21343.0,54.4868,54.6277,54.4868,54.6183,21343.0
2023-10-12 15:35:00,58.14,58.25,58.13,58.23,18076.0,54.6183,54.7216,54.6089,54.7028,18076.0
2023-10-12 15:40:00,58.26,58.26,58.12,58.12,28407.0,54.731,54.731,54.5995,54.5995,28407.0
2023-10-12 15:45:00,58.11,58.16,58.06,58.16,54917.0,54.5901,54.6371,54.5431,54.6371,54917.0
2023-10-12 15:50:00,58.16,58.24,58.08,58.09,71861.0,54.6371,54.7122,54.5619,54.5713,71861.0
2023-10-12 15:55:00,58.08,58.27,58.08,58.17,223243.0,54.5619,54.7404,54.5619,54.6465,223243.0
2023-10-13 09:30:00,58.51,58.95,58.32,58.74,86372.0,54.9659,55.3792,54.7874,55.1819,86372.0
2023-10-13 09:35:00,58.76,58.83,58.54,58.73,37798.0,55.2007,55.2665,54.994,55.1725,37798.0
2023-10-13 09:40:00,58.73,58.98,58.68,58.96,46884.0,55.1725,55.4074,55.1256,55.3886,46884.0
2023-10-13 09:45:00,58.96,59.26,58.96,59.16,39102.0,55.3886,55.6704,55.3886,55.5765,39102.0
2023-10-13 09:50:00,59.18,59.18,58.95,58.98,25405.0,55.5953,55.5953,55.3792,55.4074,25405.0
2023-10-13 09:55:00,58.97,59.05,58.94,58.94,14141.0,55.398,55.4732,55.3698,55.3698,14141.0
2023-10-13 10:00:00,58.93,58.93,58.77,58.9,37455.0,55.3604,55.3604,55.2101,55.3322,37455.0
2023-10-13 10:05:00,58.91,59.14,58.89,59.14,34944.0,55.3416,55.5577,55.3228,55.5577,34944.0
2023-10-13 10:10:00,59.14,59.18,59.06,59.06,22240.0,55.5577,55.5953,55.4825,55.4825,22240.0
2023-10-13 10:15:00,59.05,59.2,59.05,59.17,20235.0,55.4732,55.6141,55.4732,55.5859,20235.0
2023-10-13 10:20:00,59.17,59.25,59.17,59.25,11532.0,55.5859,55.661,55.5859,55.661,11532.0
2023-10-13 10:25:00,59.26,59.32,59.21,59.31,20764.0,55.6704,55.7268,55.6235,55.7174,20764.0
2023-10-13 10:30:00,59.3,59.35,59.23,59.33,47427.0,55.708,55.755,55.6423,55.7362,47427.0
2023-10-13 10:35:00,59.33,59.34,59.08,59.12,51341.0,55.7362,55.7456,55.5013,55.5389,51341.0
2023-10-13 10:40:00,59.11,59.2,59.09,59.17,21134.0,55.5295,55.6141,55.5107,55.5859,21134.0
2023-10-13 10:45:00,59.18,59.27,59.14,59.24,43389.0,55.5953,55.6798,55.5577,55.6516,43389.0
2023-10-13 10:50:00,59.26,59.27,59.1,59.13,42594.0,55.6704,55.6798,55.5201,55.5483,42594.0
2023-10-13 10:55:00,59.13,59.17,59.05,59.07,38384.0,55.5483,55.5859,55.4732,55.4919,38384.0
2023-10-13 11:00:00,59.06,59.06,58.91,58.91,23290.0,55.4825,55.4825,55.3416,55.3416,23290.0
2023-10-13 11:05:00,58.91,58.92,58.67,58.76,64625.0,55.3416,55.351,55.1162,55.2007,64625.0
2023-10-13 11:10:00,58.75,58.79,58.7,58.72,31123.0,55.1913,55.2289,55.1444,55.1631,31123.0
2023-10-13 11:15:00,58.73,58.86,58.73,58.85,21632.0,55.1725,55.2947,55.1725,55.2853,21632.0
2023-10-13 11:20:00,58.83,58.84,58.64,58.65,25494.0,55.2665,55.2759,55.088,55.0974,25494.0
2023-10-13 11:25:00,58.66,58.82,58.63,58.81,28639.0,55.1068,55.2571,55.0786,55.2477,28639.0
2023-10-13 11:30:00,58.81,58.81,58.74,58.77,35158.0,55.2477,55.2477,55.1819,55.2101,35158.0
2023-10-13 11:35:00,58.8,58.83,58.74,58.79,40185.0,55.2383,55.2665,55.1819,55.2289,40185.0
2023-10-13 11:40:00,58.79,58.82,58.75,58.76,29505.0,55.2289,55.2571,55.1913,55.2007,29505.0
2023-10-13 11:45:00,58.76,58.79,58.72,58.75,31673.0,55.2007,55.2289,55.1631,55.1913,31673.0
2023-10-13 11:50:00,58.75,58.83,58.68,58.71,39456.0,55.1913,55.2665,55.1256,55.1537,39456.0
2023-10-13 11:55:00,58.73,58.73,58.66,58.68,57912.0,55.1725,55.1725,55.1068,55.1256,57912.0
2023-10-13 12:00:00,58.67,58.81,58.65,58.78,20324.0,55.1162,55.2477,55.0974,55.2195,20324.0
2023-10-13 12:05:00,58.78,58.8,58.73,58.78,20496.0,55.2195,55.2383,55.1725,55.2195,20496.0
2023-10-13 12:10:00,58.77,58.78,58.69,58.7,25714.0,55.2101,55.2195,55.135,55.1444,25714.0
2023-10-13 12:15:00,58.69,58.7,58.62,58.69,32383.0,55.135,55.1444,55.0692,55.135,32383.0
2023-10-13 12:20:00,58.7,58.72,58.58,58.61,50174.0,55.1444,55.1631,55.0316,55.0598,50174.0
2023-10-13 12:25:00,58.6,58.66,58.59,58.66,11667.0,55.0504,55.1068,55.041,55.1068,11667.0
2023-10-13 12:30:00,58.65,58.71,58.61,58.69,12658.0,55.0974,55.1537,55.0598,55.135,12658.0
2023-10-13 12:35:00,58.69,58.73,58.66,58.69,11603.0,55.135,55.1725,55.1068,55.135,11603.0
2023-10-13 12:40:00,58.69,58.77,58.69,58.75,12302.0,55.135,55.2101,55.135,55.1913,12302.0
2023-10-13 12:45:00,58.76,58.9,58.75,58.77,51139.0,55.2007,55.3322,55.1913,55.2101,51139.0
2023-10-13 12:50:00,58.74,58.75,58.53,58.54,31786.0,55.1819,55.1913,54.9847,54.994,31786.0
2023-10-13 12:55:00,58.54,58.58,58.53,58.55,12861.0,54.994,55.0316,54.9847,55.0034,12861.0
2023-10-13 13:00:00,58.55,58.66,58.54,58.63,11997.0,55.0034,55.1068,54.994,55.0786,11997.0
2023-10-13 13:05:00,58.64,58.68,58.61,58.66,11067.0,55.088,55.1256,55.0598,55.1068,11067.0
2023-10-13 13:10:00,58.66,58.7,58.63,58.64,19679.0,55.1068,55.1444,55.0786,55.088,19679.0
2023-10-13 13:15:00,58.64,58.77,58.64,58.76,15569.0,55.088,55.2101,55.088,55.2007,15569.0
2023-10-13 13:20:00,58.75,58.82,58.73,58.73,23033.0,55.1913,55.2571,55.1725,55.1725,23033.0
2023-10-13 13:25:00,58.73,58.75,58.59,58.61,13861.0,55.1725,55.1913,55.041,55.0598,13861.0
2023-10-13 13:30:00,58.6,58.6,58.51,58.58,17438.0,55.0504,55.0504,54.9659,55.0316,17438.0
2023-10-13 13:35:00,58.57,58.65,58.47,58.65,31327.0,55.0222,55.0974,54.9283,55.0974,31327.0
2023-10-13 13:40:00,58.64,58.84,58.63,58.79,17891.0,55.088,55.2759,55.0786,55.2289,17891.0
2023-10-13 13:45:00,58.79,58.8,58.74,58.79,34926.0,55.2289,55.2383,55.1819,55.2289,34926.0
2023-10-13 13:50:00,58.8,58.83,58.77,58.8,16365.0,55.2383,55.2665,55.2101,55.2383,16365.0
2023-10-13 13:55:00,58.79,58.81,58.76,58.77,13496.0,55.2289,55.2477,55.2007,55.2101,13496.0
2023-10-13 14:00:00,58.77,58.83,58.75,58.78,23621.0,55.2101,55.2665,55.1913,55.2195,23621.0
2023-10-13 14:05:00,58.8,58.87,58.8,58.84,12348.0,55.2383,55.3041,55.2383,55.2759,12348.0
2023-10-13 14:10:00,58.84,58.9,58.83,58.88,10168.0,55.2759,55.3322,55.2665,55.3135,10168.0
2023-10-13 14:15:00,58.87,58.95,58.85,58.92,11424.0,55.3041,55.3792,55.2853,55.351,11424.0
2023-10-13 14:20:00,58.92,58.96,58.9,58.92,15654.0,55.351,55.3886,55.3322,55.351,15654.0
2023-10-13 14:25:00,58.91,58.96,58.86,58.96,16986.0,55.3416,55.3886,55.2947,55.3886,16986.0
2023-10-13 14:30:00,58.96,59.0,58.9,58.9,41673.0,55.3886,55.4262,55.3322,55.3322,41673.0
2023-10-13 14:35:00,58.9,58.91,58.79,58.81,21406.0,55.3322,55.3416,55.2289,55.2477,21406.0
2023-10-13 14:40:00,58.8,58.83,58.77,58.78,15524.0,55.2383,55.2665,55.2101,55.2195,15524.0
2023-10-13 14:45:00,58.78,58.78,58.63,58.63,20479.0,55.2195,55.2195,55.0786,55.0786,20479.0
2023-10-13 14:50:00,58.61,58.84,58.61,58.84,17086.0,55.0598,55.2759,55.0598,55.2759,17086.0
2023-10-13 14:55:00,58.84,58.85,58.78,58.81,22325.0,55.2759,55.2853,55.2195,55.2477,22325.0
2023-10-13 15:00:00,58.82,58.86,58.76,58.84,21396.0,55.2571,55.2947,55.2007,55.2759,21396.0
2023-10-13 15:05:00,58.84,58.84,58.71,58.79,33641.0,55.2759,55.2759,55.1537,55.2289,33641.0
2023-10-13 15:10:00,58.78,58.87,58.75,58.8,22297.0,55.2195,55.3041,55.1913,55.2383,22297.0
2023-10-13 15:15:00,58.8,58.81,58.73,58.74,20611.0,55.2383,55.2477,55.1725,55.1819,20611.0
2023-10-13 15:20:00,58.74,58.75,58.7,58.72,16475.0,55.1819,55.1913,55.1444,55.1631,16475.0
2023-10-13 15:25:00,58.72,58.73,58.65,58.69,21101.0,55.1631,55.1725,55.0974,55.135,21101.0
2023-10-13 15:30:00,58.69,58.8,58.69,58.73,28558.0,55.135,55.2383,55.135,55.1725,28558.0
2023-10-13 15:35:00,58.73,58.75,58.62,58.64,34795.0,55.1725,55.1913,55.0692,55.088,34795.0
2023-10-13 15:40:00,58.64,58.68,58.55,58.59,47574.0,55.088,55.1256,55.0034,55.041,47574.0
2023-10-13 15:45:00,58.58,58.64,58.53,58.64,51819.0,55.0316,55.088,54.9847,55.088,51819.0
2023-10-13 15:50:00,58.63,58.88,58.6,58.88,100203.0,55.0786,55.3135,55.0504,55.3135,100203.0
2023-10-13 15:55:00,58.88,58.95,58.84,58.87,222425.0,55.3135,55.3792,55.2759,55.3041,222425.0
2023-10-16 09:30:00,59.22,59.22,58.91,58.94,32273.0,55.6329,55.6329,55.3416,55.3698,32273.0
2023-10-16 09:35:00,58.92,58.96,58.71,58.73,26013.0,55.351,55.3886,55.1537,55.1725,26013.0
2023-10-16 09:40:00,58.71,58.86,58.62,58.84,28510.0,55.1537,55.2947,55.0692,55.2759,28510.0
2023-10-16 09:45:00,58.82,59.1,58.82,59.02,33150.0,55.2571,55.5201,55.2571,55.445,33150.0
2023-10-16 09:50:00,59.02,59.12,58.93,58.96,13082.0,55.445,55.5389,55.3604,55.3886,13082.0
2023-10-16 09:55:00,58.98,58.99,58.72,58.73,20795.0,55.4074,55.4168,55.1631,55.1725,20795.0
2023-10-16 10:00:00,58.72,58.9,58.63,58.78,30029.0,55.1631,55.3322,55.0786,55.2195,30029.0
2023-10-16 10:05:00,58.77,58.79,58.69,58.71,20755.0,55.2101,55.2289,55.135,55.1537,20755.0
2023-10-16 10:10:00,58.69,58.93,58.67,58.88,19354.0,55.135,55.3604,55.1162,55.3135,19354.0
2023-10-16 10:15:00,58.9,58.98,58.89,58.94,9361.0,55.3322,55.4074,55.3228,55.3698,9361.0
2023-10-16 10:20:00,58.93,58.96,58.8,58.84,12678.0,55.3604,55.3886,55.2383,55.2759,12678.0
2023-10-16 10:25:00,58.84,58.87,58.78,58.85,10709.0,55.2759,55.3041,55.2195,55.2853,10709.0
2023-10-16 10:30:00,58.86,59.1,58.86,59.02,23662.0,55.2947,55.5201,55.2947,55.445,23662.0
2023-10-16 10:35:00,59.04,59.13,59.02,59.11,9746.0,55.4638,55.5483,55.445,55.5295,9746.0
2023-10-16 10:40:00,59.13,59.28,59.13,59.28,13703.0,55.5483,55.6892,55.5483,55.6892,13703.0
2023-10-16 10:45:00,59.26,59.36,59.26,59.35,18308.0,55.6704,55.7644,55.6704,55.755,18308.0
2023-10-16 10:50:00,59.33,59.38,59.31,59.34,19739.0,55.7362,55.7832,55.7174,55.7456,19739.0
2023-10-16 10:55:00,59.33,59.36,59.3,59.34,14127.0,55.7362,55.7644,55.708,55.7456,14127.0
2023-10-16 11:00:00,59.34,59.43,59.32,59.39,17635.0,55.7456,55.8301,55.7268,55.7926,17635.0
2023-10-16 11:05:00,59.4,59.4,59.25,59.29,22942.0,55.802,55.802,55.661,55.6986,22942.0
2023-10-16 11:10:00,59.29,59.34,59.26,59.27,14602.0,55.6986,55.7456,55.6704,55.6798,14602.0
2023-10-16 11:15:00,59.27,59.32,59.25,59.32,12977.0,55.6798,55.7268,55.661,55.7268,12977.0
2023-10-16 11:20:00,59.31,59.35,59.3,59.32,16969.0,55.7174,55.755,55.708,55.7268,16969.0
2023-10-16 11:25:00,59.32,59.33,59.24,59.25,14273.0,55.7268,55.7362,55.6516,55.661,14273.0
2023-10-16 11:30:00,59.25,59.34,59.14,59.21,65646.0,55.661,55.7456,55.5577,55.6235,65646.0
2023-10-16 11:35:00,59.22,59.47,59.17,59.41,58392.0,55.6329,55.8677,55.5859,55.8113,58392.0
2023-10-16 11:40:00,59.42,59.42,59.25,59.25,11238.0,55.8207,55.8207,55.661,55.661,11238.0
2023-10-16 11:45:00,59.24,59.28,59.18,59.27,15730.0,55.6516,55.6892,55.5953,55.6798,15730.0
2023-10-16 11:50:00,59.27,59.32,59.23,59.3,16722.0,55.6798,55.7268,55.6423,55.708,16722.0
2023-10-16 11:55:00,59.3,59.39,59.28,59.39,17925.0,55.708,55.7926,55.6892,55.7926,17925.0
2023-10-16 12:00:00,59.41,59.48,59.39,59.48,21630.0,55.8113,55.8771,55.7926,55.8771,21630.0
2023-10-16 12:05:00,59.47,59.51,59.41,59.43,36371.0,55.8677,55.9053,55.8113,55.8301,36371.0
2023-10-16 12:10:00,59.44,59.54,59.42,59.53,21389.0,55.8395,55.9335,55.8207,55.9241,21389.0
2023-10-16 12:15:00,59.53,59.62,59.5,59.61,36058.0,55.9241,56.0086,55.8959,55.9992,36058.0
2023-10-16 12:20:00,59.63,59.64,59.44,59.46,42116.0,56.018,56.0274,55.8395,55.8583,42116.0
2023-10-16 12:25:00,59.46,59.48,59.42,59.47,34423.0,55.8583,55.8771,55.8207,55.8677,34423.0
2023-10-16 12:30:00,59.47,59.49,59.41,59.49,41257.0,55.8677,55.8865,55.8113,55.8865,41257.0
2023-10-16 12:35:00,59.49,59.59,59.45,59.58,31711.0,55.8865,55.9804,55.8489,55.9711,31711.0
2023-10-16 12:40:00,59.57,59.6,59.54,59.6,20211.0,55.9617,55.9898,55.9335,55.9898,20211.0
2023-10-16 12:45:00,59.6,59.67,59.55,59.55,36479.0,55.9898,56.0556,55.9429,55.9429,36479.0
2023-10-16 12:50:00,59.55,59.55,59.49,59.49,17336.0,55.9429,55.9429,55.8865,55.8865,17336.0
2023-10-16 12:55:00,59.49,59.54,59.46,59.51,24430.0,55.8865,55.9335,55.8583,55.9053,24430.0
2023-10-16 13:00:00,59.51,59.56,59.49,59.55,30271.0,55.9053,55.9523,55.8865,55.9429,30271.0
2023-10-16 13:05:00,59.54,59.56,59.52,59.55,9843.0,55.9335,55.9523,55.9147,55.9429,9843.0
2023-10-16 13:10:00,59.55,59.57,59.54,59.55,11507.0,55.9429,55.9617,55.9335,55.9429,11507.0
2023-10-16 13:15:00,59.55,59.59,59.55,59.57,26997.0,55.9429,55.9804,55.9429,55.9617,26997.0
2023-10-16 13:20:00,59.57,59.57,59.42,59.54,52639.0,55.9617,55.9617,55.8207,55.9335,52639.0
2023-10-16 13:25:00,59.54,59.64,59.47,59.62,25131.0,55.9335,56.0274,55.8677,56.0086,25131.0
2023-10-16 13:30:00,59.62,59.63,59.54,59.55,13461.0,56.0086,56.018,55.9335,55.9429,13461.0
2023-10-16 13:35:00,59.55,59.71,59.55,59.71,17052.0,55.9429,56.0932,55.9429,56.0932,17052.0
2023-10-16 13:40:00,59.71,59.74,59.69,59.7,17010.0,56.0932,56.1214,56.0744,56.0838,17010.0
2023-10-16 13:45:00,59.7,59.74,59.67,59.73,22203.0,56.0838,56.1214,56.0556,56.112,22203.0
2023-10-16 13:50:00,59.73,59.79,59.71,59.79,18243.0,56.112,56.1683,56.0932,56.1683,18243.0
2023-10-16 13:55:00,59.8,59.88,59.8,59.88,22414.0,56.1777,56.2529,56.1777,56.2529,22414.0
2023-10-16 14:00:00,59.88,59.94,59.87,59.92,31843.0,56.2529,56.3092,56.2435,56.2905,31843.0
2023-10-16 14:05:00,59.93,59.94,59.87,59.89,30941.0,56.2999,56.3092,56.2435,56.2623,30941.0
2023-10-16 14:10:00,59.87,59.88,59.78,59.8,35218.0,56.2435,56.2529,56.1589,56.1777,35218.0
2023-10-16 14:15:00,59.8,59.81,59.72,59.75,18582.0,56.1777,56.1871,56.1026,56.1308,18582.0
2023-10-16 14:20:00,59.75,59.76,59.68,59.69,11709.0,56.1308,56.1401,56.065,56.0744,11709.0
2023-10-16 14:25:00,59.68,59.69,59.61,59.64,29021.0,56.065,56.0744,55.9992,56.0274,29021.0
2023-10-16 14:30:00,59.63,59.75,59.62,59.71,16707.0,56.018,56.1308,56.0086,56.0932,16707.0
2023-10-16 14:35:00,59.71,59.71,59.65,59.66,10467.0,56.0932,56.0932,56.0368,56.0462,10467.0
2023-10-16 14:40:00,59.66,59.68,59.65,59.67,8963.0,56.0462,56.065,56.0368,56.0556,8963.0
2023-10-16 14:45:00,59.67,59.69,59.65,59.65,11181.0,56.0556,56.0744,56.0368,56.0368,11181.0
2023-10-16 14:50:00,59.65,59.74,59.64,59.73,14015.0,56.0368,56.1214,56.0274,56.112,14015.0
2023-10-16 14:55:00,59.73,59.82,59.72,59.79,19535.0,56.112,56.1965,56.1026,56.1683,19535.0
2023-10-16 15:00:00,59.79,59.8,59.73,59.77,11889.0,56.1683,56.1777,56.112,56.1495,11889.0
2023-10-16 15:05:00,59.77,59.82,59.71,59.78,27523.0,56.1495,56.1965,56.0932,56.1589,27523.0
2023-10-16 15:10:00,59.78,59.79,59.73,59.76,39445.0,56.1589,56.1683,56.112,56.1401,39445.0
2023-10-16 15:15:00,59.77,59.78,59.68,59.69,17781.0,56.1495,56.1589,56.065,56.0744,17781.0
2023-10-16 15:20:00,59.69,59.77,59.68,59.72,21582.0,56.0744,56.1495,56.065,56.1026,21582.0
2023-10-16 15:25:00,59.71,59.71,59.61,59.63,26959.0,56.0932,56.0932,55.9992,56.018,26959.0
2023-10-16 15:30:00,59.63,59.68,59.57,59.57,23427.0,56.018,56.065,55.9617,55.9617,23427.0
2023-10-16 15:35:00,59.57,59.6,59.53,59.58,18054.0,55.9617,55.9898,55.9241,55.9711,18054.0
2023-10-16 15:40:00,59.58,59.71,59.57,59.63,36933.0,55.9711,56.0932,55.9617,56.018,36933.0
2023-10-16 15:45:00,59.62,59.66,59.59,59.6,33382.0,56.0086,56.0462,55.9804,55.9898,33382.0
2023-10-16 15:50:00,59.6,59.65,59.57,59.65,80989.0,55.9898,56.0368,55.9617,56.0368,80989.0
2023-10-16 15:55:00,59.65,59.67,59.54,59.55,197780.0,56.0368,56.0556,55.9335,55.9429,197780.0
2023-10-17 09:30:00,59.22,59.64,59.21,59.62,100290.0,55.6329,56.0274,55.6235,56.0086,100290.0
2023-10-17 09:35:00,59.59,59.63,59.45,59.49,21284.0,55.9804,56.018,55.8489,55.8865,21284.0
2023-10-17 09:40:00,59.5,59.6,59.34,59.36,23020.0,55.8959,55.9898,55.7456,55.7644,23020.0
2023-10-17 09:45:00,59.35,59.53,59.27,59.27,32030.0,55.755,55.9241,55.6798,55.6798,32030.0
2023-10-17 09:50:00,59.28,59.45,59.26,59.27,14721.0,55.6892,55.8489,55.6704,55.6798,14721.0
2023-10-17 09:55:00,59.26,59.28,58.98,58.98,28815.0,55.6704,55.6892,55.4074,55.4074,28815.0
2023-10-17 10:00:00,58.99,58.99,58.87,58.92,26312.0,55.4168,55.4168,55.3041,55.351,26312.0
2023-10-17 10:05:00,58.93,59.08,58.88,59.06,16079.0,55.3604,55.5013,55.3135,55.4825,16079.0
2023-10-17 10:10:00,59.07,59.23,59.01,59.22,20085.0,55.4919,55.6423,55.4356,55.6329,20085.0
2023-10-17 10:15:00,59.22,59.23,59.16,59.16,31012.0,55.6329,55.6423,55.5765,55.5765,31012.0
2023-10-17 10:20:00,59.16,59.18,59.09,59.16,15542.0,55.5765,55.5953,55.5107,55.5765,15542.0
2023-10-17 10:25:00,59.14,59.19,59.11,59.19,35335.0,55.5577,55.6047,55.5295,55.6047,35335.0
2023-10-17 10:30:00,59.2,59.26,59.12,59.13,26994.0,55.6141,55.6704,55.5389,55.5483,26994.0
2023-10-17 10:35:00,59.11,59.16,59.08,59.12,16865.0,55.5295,55.5765,55.5013,55.5389,16865.0
2023-10-17 10:40:00,59.11,59.17,59.07,59.17,20631.0,55.5295,55.5859,55.4919,55.5859,20631.0
2023-10-17 10:45:00,59.18,59.18,58.94,58.95,19001.0,55.5953,55.5953,55.3698,55.3792,19001.0
2023-10-17 10:50:00,58.95,58.96,58.9,58.91,18484.0,55.3792,55.3886,55.3322,55.3416,18484.0
2023-10-17 10:55:00,58.91,59.03,58.88,59.01,27447.0,55.3416,55.4544,55.3135,55.4356,27447.0
2023-10-17 11:00:00,59.01,59.08,59.01,59.03,22696.0,55.4356,55.5013,55.4356,55.4544,22696.0
2023-10-17 11:05:00,59.02,59.03,58.95,59.0,20151.0,55.445,55.4544,55.3792,55.4262,20151.0
2023-10-17 11:10:00,59.0,59.08,58.98,59.07,19434.0,55.4262,55.5013,55.4074,55.4919,19434.0
2023-10-17 11:15:00,59.08,59.19,59.08,59.19,25349.0,55.5013,55.6047,55.5013,55.6047,25349.0
2023-10-17 11:20:00,59.21,59.25,59.19,59.22,21011.0,55.6235,55.661,55.6047,55.6329,21011.0
2023-10-17 11:25:00,59.23,59.39,59.22,59.36,22067.0,55.6423,55.7926,55.6329,55.7644,22067.0
2023-10-17 11:30:00,59.36,59.47,59.35,59.42,22058.0,55.7644,55.8677,55.755,55.8207,22058.0
2023-10-17 11:35:00,59.41,59.46,59.39,59.45,23334.0,55.8113,55.8583,55.7926,55.8489,23334.0
2023-10-17 11:40:00,59.44,59.53,59.44,59.51,31729.0,55.8395,55.9241,55.8395,55.9053,31729.0
2023-10-17 11:45:00,59.51,59.62,59.5,59.59,36138.0,55.9053,56.0086,55.8959,55.9804,36138.0
2023-10-17 11:50:00,59.59,59.72,59.58,59.67,29252.0,55.9804,56.1026,55.9711,56.0556,29252.0
2023-10-17 11:55:00,59.67,59.67,59.51,59.52,30831.0,56.0556,56.0556,55.9053,55.9147,30831.0
2023-10-17 12:00:00,59.51,59.58,59.51,59.58,32030.0,55.9053,55.9711,55.9053,55.9711,32030.0
2023-10-17 12:05:00,59.57,59.62,59.53,59.6,27815.0,55.9617,56.0086,55.9241,55.9898,27815.0
2023-10-17 12:10:00,59.61,59.63,59.58,59.6,21974.0,55.9992,56.018,55.9711,55.9898,21974.0
2023-10-17 12:15:00,59.6,59.69,59.59,59.65,47058.0,55.9898,56.0744,55.9804,56.0368,47058.0
2023-10-17 12:20:00,59.65,59.7,59.62,59.69,30568.0,56.0368,56.0838,56.0086,56.0744,30568.0
2023-10-17 12:25:00,59.7,59.74,59.66,59.74,27127.0,56.0838,56.1214,56.0462,56.1214,27127.0
2023-10-17 12:30:00,59.74,59.77,59.67,59.69,36974.0,56.1214,56.1495,56.0556,56.0744,36974.0
2023-10-17 12:35:00,59.68,59.7,59.53,59.53,20610.0,56.065,56.0838,55.9241,55.9241,20610.0
2023-10-17 12:40:00,59.54,59.54,59.46,59.47,17336.0,55.9335,55.9335,55.8583,55.8677,17336.0
2023-10-17 12:45:00,59.47,59.57,59.47,59.54,18049.0,55.8677,55.9617,55.8677,55.9335,18049.0
2023-10-17 12:50:00,59.54,59.54,59.49,59.53,12250.0,55.9335,55.9335,55.8865,55.9241,12250.0
2023-10-17 12:55:00,59.53,59.56,59.4,59.43,18853.0,55.9241,55.9523,55.802,55.8301,18853.0
2023-10-17 13:00:00,59.43,59.49,59.36,59.38,30310.0,55.8301,55.8865,55.7644,55.7832,30310.0
2023-10-17 13:05:00,59.38,59.43,59.37,59.41,12642.0,55.7832,55.8301,55.7738,55.8113,12642.0
2023-10-17 13:10:00,59.42,59.42,59.36,59.36,29785.0,55.8207,55.8207,55.7644,55.7644,29785.0
2023-10-17 13:15:00,59.36,59.38,59.3,59.34,23150.0,55.7644,55.7832,55.708,55.7456,23150.0
2023-10-17 13:20:00,59.35,59.39,59.32,59.37,19467.0,55.755,55.7926,55.7268,55.7738,19467.0
2023-10-17 13:25:00,59.37,59.46,59.36,59.44,24002.0,55.7738,55.8583,55.7644,55.8395,24002.0
2023-10-17 13:30:00,59.45,59.49,59.38,59.41,30582.0,55.8489,55.8865,55.7832,55.8113,30582.0
2023-10-17 13:35:00,59.41,59.44,59.35,59.35,23531.0,55.8113,55.8395,55.755,55.755,23531.0
2023-10-17 13:40:00,59.35,59.39,59.3,59.32,25449.0,55.755,55.7926,55.708,55.7268,25449.0
2023-10-17 13:45:00,59.32,59.33,59.26,59.3,11730.0,55.7268,55.7362,55.6704,55.708,11730.0
2023-10-17 13:50:00,59.29,59.39,59.27,59.38,24904.0,55.6986,55.7926,55.6798,55.7832,24904.0
2023-10-17 13:55:00,59.38,59.43,59.37,59.42,15961.0,55.7832,55.8301,55.7738,55.8207,15961.0
2023-10-17 14:00:00,59.42,59.44,59.39,59.42,27695.0,55.8207,55.8395,55.7926,55.8207,27695.0
2023-10-17 14:05:00,59.41,59.41,59.33,59.36,16116.0,55.8113,55.8113,55.7362,55.7644,16116.0
2023-10-17 14:10:00,59.36,59.37,59.27,59.3,19785.0,55.7644,55.7738,55.6798,55.708,19785.0
2023-10-17 14:15:00,59.3,59.34,59.27,59.28,22775.0,55.708,55.7456,55.6798,55.6892,22775.0
2023-10-17 14:20:00,59.28,59.36,59.27,59.36,14544.0,55.6892,55.7644,55.6798,55.7644,14544.0
2023-10-17 14:25:00,59.35,59.38,59.3,59.38,39782.0,55.755,55.7832,55.708,55.7832,39782.0
2023-10-17 14:30:00,59.38,59.38,59.29,59.3,22362.0,55.7832,55.7832,55.6986,55.708,22362.0
2023-10-17 14:35:00,59.3,59.32,59.24,59.32,21059.0,55.708,55.7268,55.6516,55.7268,21059.0
2023-10-17 14:40:00,59.3,59.33,59.27,59.28,17530.0,55.708,55.7362,55.6798,55.6892,17530.0
2023-10-17 14:45:00,59.28,59.3,59.25,59.28,34241.0,55.6892,55.708,55.661,55.6892,34241.0
2023-10-17 14:50:00,59.28,59.3,59.16,59.18,57830.0,55.6892,55.708,55.5765,55.5953,57830.0
2023-10-17 14:55:00,59.18,59.29,59.15,59.29,48393.0,55.5953,55.6986,55.5671,55.6986,48393.0
2023-10-17 15:00:00,59.29,59.4,59.27,59.39,47135.0,55.6986,55.802,55.6798,55.7926,47135.0
2023-10-17 15:05:00,59.4,59.47,59.38,59.45,70009.0,55.802,55.8677,55.7832,55.8489,70009.0
2023-10-17 15:10:00,59.45,59.48,59.38,59.41,61113.0,55.8489,55.8771,55.7832,55.8113,61113.0
2023-10-17 15:15:00,59.4,59.5,59.39,59.48,70148.0,55.802,55.8959,55.7926,55.8771,70148.0
2023-10-17 15:20:00,59.49,59.52,59.38,59.4,54027.0,55.8865,55.9147,55.7832,55.802,54027.0
2023-10-17 15:25:00,59.4,59.49,59.4,59.48,54640.0,55.802,55.8865,55.802,55.8771,54640.0
2023-10-17 15:30:00,59.48,59.49,59.41,59.44,66842.0,55.8771,55.8865,55.8113,55.8395,66842.0
2023-10-17 15:35:00,59.44,59.44,59.32,59.34,41408.0,55.8395,55.8395,55.7268,55.7456,41408.0
2023-10-17 15:40:00,59.35,59.36,59.25,59.27,62701.0,55.755,55.7644,55.661,55.6798,62701.0
2023-10-17 15:45:00,59.27,59.39,59.26,59.37,70471.0,55.6798,55.7926,55.6704,55.7738,70471.0
2023-10-17 15:50:00,59.37,59.48,59.35,59.47,145444.0,55.7738,55.8771,55.755,55.8677,145444.0
2023-10-17 15:55:00,59.47,59.54,59.43,59.52,164019.0,55.8677,55.9335,55.8301,55.9147,164019.0
2023-10-18 09:30:00,59.56,59.77,59.55,59.65,85910.0,55.9523,56.1495,55.9429,56.0368,85910.0
2023-10-18 09:35:00,59.68,59.88,59.39,59.39,41845.0,56.065,56.2529,55.7926,55.7926,41845.0
2023-10-18 09:40:00,59.4,59.67,59.38,59.64,31224.0,55.802,56.0556,55.7832,56.0274,31224.0
2023-10-18 09:45:00,59.64,59.81,59.41,59.53,31441.0,56.0274,56.1871,55.8113,55.9241,31441.0
2023-10-18 09:50:00,59.47,59.5,59.35,59.4,17434.0,55.8677,55.8959,55.755,55.802,17434.0
2023-10-18 09:55:00,59.41,59.46,59.3,59.37,22644.0,55.8113,55.8583,55.708,55.7738,22644.0
2023-10-18 10:00:00,59.39,59.48,59.38,59.44,21606.0,55.7926,55.8771,55.7832,55.8395,21606.0
2023-10-18 10:05:00,59.43,59.54,59.34,59.37,24398.0,55.8301,55.9335,55.7456,55.7738,24398.0
2023-10-18 10:10:00,59.37,59.4,59.22,59.3,24178.0,55.7738,55.802,55.6329,55.708,24178.0
2023-10-18 10:15:00,59.32,59.4,59.25,59.4,22913.0,55.7268,55.802,55.661,55.802,22913.0
2023-10-18 10:20:00,59.39,59.39,59.32,59.36,18194.0,55.7926,55.7926,55.7268,55.7644,18194.0
2023-10-18 10:25:00,59.36,59.37,59.2,59.2,19251.0,55.7644,55.7738,55.6141,55.6141,19251.0
2023-10-18 10:30:00,59.19,59.41,59.17,59.37,17196.0,55.6047,55.8113,55.5859,55.7738,17196.0
2023-10-18 10:35:00,59.36,59.45,59.34,59.34,15819.0,55.7644,55.8489,55.7456,55.7456,15819.0
2023-10-18 10:40:00,59.33,59.36,59.29,59.32,10605.0,55.7362,55.7644,55.6986,55.7268,10605.0
2023-10-18 10:45:00,59.32,59.36,59.22,59.23,15183.0,55.7268,55.7644,55.6329,55.6423,15183.0
2023-10-18 10:50:00,59.23,59.25,59.19,59.19,8955.0,55.6423,55.661,55.6047,55.6047,8955.0
2023-10-18 10:55:00,59.19,59.36,59.17,59.36,14782.0,55.6047,55.7644,55.5859,55.7644,14782.0
2023-10-18 11:00:00,59.37,59.37,59.26,59.34,14574.0,55.7738,55.7738,55.6704,55.7456,14574.0
2023-10-18 11:05:00,59.34,59.38,59.23,59.24,12379.0,55.7456,55.7832,55.6423,55.6516,12379.0
2023-10-18 11:10:00,59.24,59.24,59.04,59.16,18953.0,55.6516,55.6516,55.4638,55.5765,18953.0
2023-10-18 11:15:00,59.18,59.24,59.15,59.24,11199.0,55.5953,55.6516,55.5671,55.6516,11199.0
2023-10-18 11:20:00,59.24,59.33,59.21,59.29,37528.0,55.6516,55.7362,55.6235,55.6986,37528.0
2023-10-18 11:25:00,59.29,59.37,59.22,59.26,18132.0,55.6986,55.7738,55.6329,55.6704,18132.0
2023-10-18 11:30:00,59.25,59.25,59.04,59.11,31978.0,55.661,55.661,55.4638,55.5295,31978.0
2023-10-18 11:35:00,59.11,59.18,59.05,59.16,12255.0,55.5295,55.5953,55.4732,55.5765,12255.0
2023-10-18 11:40:00,59.15,59.2,59.14,59.19,10608.0,55.5671,55.6141,55.5577,55.6047,10608.0
2023-10-18 11:45:00,59.19,59.19,59.01,59.04,18063.0,55.6047,55.6047,55.4356,55.4638,18063.0
2023-10-18 11:50:00,59.05,59.06,58.96,59.0,18360.0,55.4732,55.4825,55.3886,55.4262,18360.0
2023-10-18 11:55:00,58.98,58.99,58.92,58.95,16503.0,55.4074,55.4168,55.351,55.3792,16503.0
2023-10-18 12:00:00,58.95,59.06,58.83,59.06,28826.0,55.3792,55.4825,55.2665,55.4825,28826.0
2023-10-18 12:05:00,59.07,59.08,59.01,59.02,16070.0,55.4919,55.5013,55.4356,55.445,16070.0
2023-10-18 12:10:00,59.02,59.03,58.9,58.92,24666.0,55.445,55.4544,55.3322,55.351,24666.0
2023-10-18 12:15:00,58.92,58.94,58.84,58.91,17684.0,55.351,55.3698,55.2759,55.3416,17684.0
2023-10-18 12:20:00,58.91,59.0,58.89,58.92,34251.0,55.3416,55.4262,55.3228,55.351,34251.0
2023-10-18 12:25:00,58.93,58.96,58.88,58.89,13972.0,55.3604,55.3886,55.3135,55.3228,13972.0
2023-10-18 12:30:00,58.89,58.92,58.81,58.82,12029.0,55.3228,55.351,55.2477,55.2571,12029.0
2023-10-18 12:35:00,58.81,58.86,58.8,58.81,22435.0,55.2477,55.2947,55.2383,55.2477,22435.0
2023-10-18 12:40:00,58.82,58.95,58.81,58.87,39707.0,55.2571,55.3792,55.2477,55.3041,39707.0
2023-10-18 12:45:00,58.87,58.91,58.85,58.9,6553.0,55.3041,55.3416,55.2853,55.3322,6553.0
2023-10-18 12:50:00,58.88,58.9,58.85,58.89,20688.0,55.3135,55.3322,55.2853,55.3228,20688.0
2023-10-18 12:55:00,58.89,58.96,58.87,58.96,13625.0,55.3228,55.3886,55.3041,55.3886,13625.0
2023-10-18 13:00:00,58.96,59.15,58.92,59.15,47174.0,55.3886,55.5671,55.351,55.5671,47174.0
2023-10-18 13:05:00,59.16,59.17,59.07,59.15,15953.0,55.5765,55.5859,55.4919,55.5671,15953.0
2023-10-18 13:10:00,59.15,59.2,59.08,59.11,12066.0,55.5671,55.6141,55.5013,55.5295,12066.0
2023-10-18 13:15:00,59.1,59.14,58.98,59.01,16981.0,55.5201,55.5577,55.4074,55.4356,16981.0
2023-10-18 13:20:00,59.02,59.05,58.98,59.01,14827.0,55.445,55.4732,55.4074,55.4356,14827.0
2023-10-18 13:25:00,59.02,59.1,59.02,59.05,17222.0,55.445,55.5201,55.445,55.4732,17222.0
2023-10-18 13:30:00,59.03,59.03,58.9,58.95,21044.0,55.4544,55.4544,55.3322,55.3792,21044.0
2023-10-18 13:35:00,58.94,59.0,58.89,58.96,16622.0,55.3698,55.4262,55.3228,55.3886,16622.0
2023-10-18 13:40:00,58.95,59.07,58.94,59.07,18895.0,55.3792,55.4919,55.3698,55.4919,18895.0
2023-10-18 13:45:00,59.06,59.09,59.04,59.05,13440.0,55.4825,55.5107,55.4638,55.4732,13440.0
2023-10-18 13:50:00,59.04,59.12,59.03,59.12,14351.0,55.4638,55.5389,55.4544,55.5389,14351.0
2023-10-18 13:55:00,59.11,59.18,59.11,59.17,16134.0,55.5295,55.5953,55.5295,55.5859,16134.0
2023-10-18 14:00:00,59.17,59.25,59.11,59.2,135139.0,55.5859,55.661,55.5295,55.6141,135139.0
2023-10-18 14:05:00,59.21,59.37,59.18,59.33,57957.0,55.6235,55.7738,55.5953,55.7362,57957.0
2023-10-18 14:10:00,59.34,59.39,59.32,59.38,18808.0,55.7456,55.7926,55.7268,55.7832,18808.0
2023-10-18 14:15:00,59.37,59.37,59.27,59.29,20371.0,55.7738,55.7738,55.6798,55.6986,20371.0
2023-10-18 14:20:00,59.28,59.31,59.26,59.29,18274.0,55.6892,55.7174,55.6704,55.6986,18274.0
2023-10-18 14:25:00,59.29,59.3,59.24,59.27,24344.0,55.6986,55.708,55.6516,55.6798,24344.0
2023-10-18 14:30:00,59.26,59.4,59.24,59.34,31506.0,55.6704,55.802,55.6516,55.7456,31506.0
2023-10-18 14:35:00,59.34,59.34,59.25,59.3,16391.0,55.7456,55.7456,55.661,55.708,16391.0
2023-10-18 14:40:00,59.29,59.34,59.25,59.34,25241.0,55.6986,55.7456,55.661,55.7456,25241.0
2023-10-18 14:45:00,59.34,59.35,59.25,59.26,22175.0,55.7456,55.755,55.661,55.6704,22175.0
2023-10-18 14:50:00,59.26,59.29,59.17,59.21,26422.0,55.6704,55.6986,55.5859,55.6235,26422.0
2023-10-18 14:55:00,59.22,59.29,59.21,59.28,31935.0,55.6329,55.6986,55.6235,55.6892,31935.0
2023-10-18 15:00:00,59.28,59.28,59.2,59.26,102807.0,55.6892,55.6892,55.6141,55.6704,102807.0
2023-10-18 15:05:00,59.26,59.26,59.19,59.21,33580.0,55.6704,55.6704,55.6047,55.6235,33580.0
2023-10-18 15:10:00,59.21,59.34,59.19,59.3,28746.0,55.6235,55.7456,55.6047,55.708,28746.0
2023-10-18 15:15:00,59.29,59.35,59.29,59.3,22174.0,55.6986,55.755,55.6986,55.708,22174.0
2023-10-18 15:20:00,59.3,59.39,59.27,59.39,61653.0,55.708,55.7926,55.6798,55.7926,61653.0
2023-10-18 15:25:00,59.38,59.38,59.22,59.25,35518.0,55.7832,55.7832,55.6329,55.661,35518.0
2023-10-18 15:30:00,59.26,59.38,59.24,59.37,31530.0,55.6704,55.7832,55.6516,55.7738,31530.0
2023-10-18 15:35:00,59.38,59.39,59.31,59.32,30919.0,55.7832,55.7926,55.7174,55.7268,30919.0
2023-10-18 15:40:00,59.31,59.32,59.27,59.28,36331.0,55.7174,55.7268,55.6798,55.6892,36331.0
2023-10-18 15:45:00,59.28,59.33,59.19,59.32,170615.0,55.6892,55.7362,55.6047,55.7268,170615.0
2023-10-18 15:50:00,59.32,59.39,59.31,59.37,174247.0,55.7268,55.7926,55.7174,55.7738,174247.0
2023-10-18 15:55:00,59.36,59.39,59.3,59.34,389086.0,55.7644,55.7926,55.708,55.7456,389086.0
2023-10-19 09:30:00,59.24,59.41,59.19,59.4,49401.0,55.6516,55.8113,55.6047,55.802,49401.0
2023-10-19 09:35:00,59.38,59.58,59.31,59.55,29069.0,55.7832,55.9711,55.7174,55.9429,29069.0
2023-10-19 09:40:00,59.55,59.62,59.49,59.6,41208.0,55.9429,56.0086,55.8865,55.9898,41208.0
2023-10-19 09:45:00,59.57,59.61,59.5,59.56,25459.0,55.9617,55.9992,55.8959,55.9523,25459.0
2023-10-19 09:50:00,59.55,59.59,59.45,59.56,51440.0,55.9429,55.9804,55.8489,55.9523,51440.0
2023-10-19 09:55:00,59.55,59.6,59.5,59.54,56555.0,55.9429,55.9898,55.8959,55.9335,56555.0
2023-10-19 10:00:00,59.54,59.6,59.5,59.53,41637.0,55.9335,55.9898,55.8959,55.9241,41637.0
2023-10-19 10:05:00,59.53,59.54,59.4,59.41,35438.0,55.9241,55.9335,55.802,55.8113,35438.0
2023-10-19 10:10:00,59.42,59.43,59.31,59.43,36591.0,55.8207,55.8301,55.7174,55.8301,36591.0
2023-10-19 10:15:00,59.43,59.47,59.35,59.39,27002.0,55.8301,55.8677,55.755,55.7926,27002.0
2023-10-19 10:20:00,59.4,59.42,59.25,59.25,25411.0,55.802,55.8207,55.661,55.661,25411.0
2023-10-19 10:25:00,59.26,59.3,59.2,59.24,40640.0,55.6704,55.708,55.6141,55.6516,40640.0
2023-10-19 10:30:00,59.25,59.3,59.18,59.27,42295.0,55.661,55.708,55.5953,55.6798,42295.0
2023-10-19 10:35:00,59.26,59.3,59.06,59.13,38163.0,55.6704,55.708,55.4825,55.5483,38163.0
2023-10-19 10:40:00,59.13,59.17,59.09,59.12,15613.0,55.5483,55.5859,55.5107,55.5389,15613.0
2023-10-19 10:45:00,59.12,59.27,59.11,59.19,26065.0,55.5389,55.6798,55.5295,55.6047,26065.0
2023-10-19 10:50:00,59.17,59.35,59.17,59.23,18959.0,55.5859,55.755,55.5859,55.6423,18959.0
2023-10-19 10:55:00,59.22,59.23,59.11,59.14,15288.0,55.6329,55.6423,55.5295,55.5577,15288.0
2023-10-19 11:00:00,59.11,59.19,59.09,59.11,14756.0,55.5295,55.6047,55.5107,55.5295,14756.0
2023-10-19 11:05:00,59.1,59.16,59.02,59.05,24852.0,55.5201,55.5765,55.445,55.4732,24852.0
2023-10-19 11:10:00,59.06,59.07,59.01,59.06,15287.0,55.4825,55.4919,55.4356,55.4825,15287.0
2023-10-19 11:15:00,59.07,59.16,59.03,59.13,33134.0,55.4919,55.5765,55.4544,55.5483,33134.0
2023-10-19 11:20:00,59.14,59.28,59.13,59.27,15789.0,55.5577,55.6892,55.5483,55.6798,15789.0
2023-10-19 11:25:00,59.27,59.33,59.27,59.31,9661.0,55.6798,55.7362,55.6798,55.7174,9661.0
2023-10-19 11:30:00,59.31,59.38,59.28,59.38,7898.0,55.7174,55.7832,55.6892,55.7832,7898.0
2023-10-19 11:35:00,59.39,59.55,59.39,59.54,18381.0,55.7926,55.9429,55.7926,55.9335,18381.0
2023-10-19 11:40:00,59.54,59.63,59.54,59.63,13519.0,55.9335,56.018,55.9335,56.018,13519.0
2023-10-19 11:45:00,59.62,59.65,59.59,59.65,10190.0,56.0086,56.0368,55.9804,56.0368,10190.0
2023-10-19 11:50:00,59.65,59.65,59.52,59.56,21288.0,56.0368,56.0368,55.9147,55.9523,21288.0
2023-10-19 11:55:00,59.56,59.66,59.55,59.64,10178.0,55.9523,56.0462,55.9429,56.0274,10178.0
2023-10-19 12:00:00,59.62,59.87,59.52,59.74,49300.0,56.0086,56.2435,55.9147,56.1214,49300.0
2023-10-19 12:05:00,59.77,59.79,59.61,59.7,28029.0,56.1495,56.1683,55.9992,56.0838,28029.0
2023-10-19 12:10:00,59.71,59.77,59.67,59.74,32582.0,56.0932,56.1495,56.0556,56.1214,32582.0
2023-10-19 12:15:00,59.74,59.88,59.73,59.86,21903.0,56.1214,56.2529,56.112,56.2341,21903.0
2023-10-19 12:20:00,59.85,59.95,59.8,59.8,27199.0,56.2247,56.3186,56.1777,56.1777,27199.0
2023-10-19 12:25:00,59.79,59.79,59.4,59.44,44748.0,56.1683,56.1683,55.802,55.8395,44748.0
2023-10-19 12:30:00,59.45,59.62,59.37,59.38,28163.0,55.8489,56.0086,55.7738,55.7832,28163.0
2023-10-19 12:35:00,59.39,59.39,59.19,59.31,28610.0,55.7926,55.7926,55.6047,55.7174,28610.0
2023-10-19 12:40:00,59.33,59.46,59.23,59.35,35712.0,55.7362,55.8583,55.6423,55.755,35712.0
2023-10-19 12:45:00,59.36,59.59,59.36,59.59,37336.0,55.7644,55.9804,55.7644,55.9804,37336.0
2023-10-19 12:50:00,59.58,59.71,59.54,59.71,26823.0,55.9711,56.0932,55.9335,56.0932,26823.0
2023-10-19 12:55:00,59.71,59.83,59.71,59.83,55094.0,56.0932,56.2059,56.0932,56.2059,55094.0
2023-10-19 13:00:00,59.83,59.96,59.81,59.88,29345.0,56.2059,56.328,56.1871,56.2529,29345.0
2023-10-19 13:05:00,59.88,59.95,59.85,59.93,21766.0,56.2529,56.3186,56.2247,56.2999,21766.0
2023-10-19 13:10:00,59.93,59.93,59.67,59.68,18311.0,56.2999,56.2999,56.0556,56.065,18311.0
2023-10-19 13:15:00,59.67,59.77,59.61,59.73,12030.0,56.0556,56.1495,55.9992,56.112,12030.0
2023-10-19 13:20:00,59.73,59.74,59.58,59.58,10124.0,56.112,56.1214,55.9711,55.9711,10124.0
2023-10-19 13:25:00,59.56,59.71,59.54,59.68,68131.0,55.9523,56.0932,55.9335,56.065,68131.0
2023-10-19 13:30:00,59.73,59.78,59.56,59.56,27703.0,56.112,56.1589,55.9523,55.9523,27703.0
2023-10-19 13:35:00,59.56,59.58,59.41,59.42,12863.0,55.9523,55.9711,55.8113,55.8207,12863.0
2023-10-19 13:40:00,59.43,59.44,59.36,59.39,15651.0,55.8301,55.8395,55.7644,55.7926,15651.0
2023-10-19 13:45:00,59.4,59.45,59.34,59.34,22654.0,55.802,55.8489,55.7456,55.7456,22654.0
2023-10-19 13:50:00,59.36,59.39,59.33,59.35,12183.0,55.7644,55.7926,55.7362,55.755,12183.0
2023-10-19 13:55:00,59.36,59.47,59.33,59.36,16218.0,55.7644,55.8677,55.7362,55.7644,16218.0
2023-10-19 14:00:00,59.35,59.53,59.33,59.51,29308.0,55.755,55.9241,55.7362,55.9053,29308.0
2023-10-19 14:05:00,59.51,59.51,59.37,59.38,34868.0,55.9053,55.9053,55.7738,55.7832,34868.0
2023-10-19 14:10:00,59.39,59.44,59.34,59.34,18142.0,55.7926,55.8395,55.7456,55.7456,18142.0
2023-10-19 14:15:00,59.35,59.41,59.3,59.36,23502.0,55.755,55.8113,55.708,55.7644,23502.0
2023-10-19 14:20:00,59.36,59.37,59.22,59.22,22284.0,55.7644,55.7738,55.6329,55.6329,22284.0
2023-10-19 14:25:00,59.21,59.32,59.17,59.3,18233.0,55.6235,55.7268,55.5859,55.708,18233.0
2023-10-19 14:30:00,59.29,59.34,59.24,59.3,32271.0,55.6986,55.7456,55.6516,55.708,32271.0
2023-10-19 14:35:00,59.3,59.34,59.29,59.33,30977.0,55.708,55.7456,55.6986,55.7362,30977.0
2023-10-19 14:40:00,59.33,59.33,59.16,59.19,43367.0,55.7362,55.7362,55.5765,55.6047,43367.0
2023-10-19 14:45:00,59.19,59.27,59.19,59.25,41677.0,55.6047,55.6798,55.6047,55.661,41677.0
2023-10-19 14:50:00,59.25,59.26,59.22,59.23,51480.0,55.661,55.6704,55.6329,55.6423,51480.0
2023-10-19 14:55:00,59.23,59.34,59.21,59.26,43267.0,55.6423,55.7456,55.6235,55.6704,43267.0
2023-10-19 15:00:00,59.25,59.28,59.2,59.26,29189.0,55.661,55.6892,55.6141,55.6704,29189.0
2023-10-19 15:05:00,59.25,59.28,59.17,59.17,50862.0,55.661,55.6892,55.5859,55.5859,50862.0
2023-10-19 15:10:00,59.17,59.21,59.11,59.19,31558.0,55.5859,55.6235,55.5295,55.6047,31558.0
2023-10-19 15:15:00,59.19,59.24,59.14,59.21,34583.0,55.6047,55.6516,55.5577,55.6235,34583.0
2023-10-19 15:20:00,59.21,59.26,59.19,59.24,43678.0,55.6235,55.6704,55.6047,55.6516,43678.0
2023-10-19 15:25:00,59.23,59.29,59.17,59.22,63953.0,55.6423,55.6986,55.5859,55.6329,63953.0
2023-10-19 15:30:00,59.22,59.35,59.21,59.26,52335.0,55.6329,55.755,55.6235,55.6704,52335.0
2023-10-19 15:35:00,59.25,59.34,59.21,59.21,42993.0,55.661,55.7456,55.6235,55.6235,42993.0
2023-10-19 15:40:00,59.2,59.21,59.09,59.09,51871.0,55.6141,55.6235,55.5107,55.5107,51871.0
2023-10-19 15:45:00,59.09,59.22,59.04,59.22,76957.0,55.5107,55.6329,55.4638,55.6329,76957.0
2023-10-19 15:50:00,59.22,59.23,59.1,59.12,121220.0,55.6329,55.6423,55.5201,55.5389,121220.0
2023-10-19 15:55:00,59.11,59.16,59.05,59.05,290277.0,55.5295,55.5765,55.4732,55.4732,290277.0
2023-10-20 09:30:00,59.0,59.21,58.89,59.1,221285.0,55.4262,55.6235,55.3228,55.5201,221285.0
2023-10-20 09:35:00,59.12,59.18,58.93,58.99,23057.0,55.5389,55.5953,55.3604,55.4168,23057.0
2023-10-20 09:40:00,59.0,59.13,58.99,59.09,33419.0,55.4262,55.5483,55.4168,55.5107,33419.0
2023-10-20 09:45:00,59.12,59.21,59.03,59.16,63679.0,55.5389,55.6235,55.4544,55.5765,63679.0
2023-10-20 09:50:00,59.17,59.25,59.07,59.17,74549.0,55.5859,55.661,55.4919,55.5859,74549.0
2023-10-20 09:55:00,59.17,59.17,58.99,59.08,20363.0,55.5859,55.5859,55.4168,55.5013,20363.0
2023-10-20 10:00:00,59.08,59.08,58.84,58.86,13333.0,55.5013,55.5013,55.2759,55.2947,13333.0
2023-10-20 10:05:00,58.85,58.97,58.84,58.95,24478.0,55.2853,55.398,55.2759,55.3792,24478.0
2023-10-20 10:10:00,58.93,58.96,58.84,58.96,23158.0,55.3604,55.3886,55.2759,55.3886,23158.0
2023-10-20 10:15:00,58.97,59.01,58.89,58.91,42465.0,55.398,55.4356,55.3228,55.3416,42465.0
2023-10-20 10:20:00,58.92,58.99,58.84,58.93,20988.0,55.351,55.4168,55.2759,55.3604,20988.0
2023-10-20 10:25:00,58.92,58.98,58.9,58.91,12918.0,55.351,55.4074,55.3322,55.3416,12918.0
2023-10-20 10:30:00,58.9,59.01,58.88,59.01,26336.0,55.3322,55.4356,55.3135,55.4356,26336.0
2023-10-20 10:35:00,59.02,59.08,58.95,58.97,14891.0,55.445,55.5013,55.3792,55.398,14891.0
2023-10-20 10:40:00,58.95,58.99,58.91,58.93,13089.0,55.3792,55.4168,55.3416,55.3604,13089.0
2023-10-20 10:45:00,58.94,59.2,58.92,59.18,23558.0,55.3698,55.6141,55.351,55.5953,23558.0
2023-10-20 10:50:00,59.18,59.27,59.17,59.25,13923.0,55.5953,55.6798,55.5859,55.661,13923.0
2023-10-20 10:55:00,59.26,59.34,59.18,59.29,19309.0,55.6704,55.7456,55.5953,55.6986,19309.0
2023-10-20 11:00:00,59.31,59.38,59.28,59.33,20228.0,55.7174,55.7832,55.6892,55.7362,20228.0
2023-10-20 11:05:00,59.32,59.37,59.2,59.21,15935.0,55.7268,55.7738,55.6141,55.6235,15935.0
2023-10-20 11:10:00,59.2,59.23,59.14,59.23,24706.0,55.6141,55.6423,55.5577,55.6423,24706.0
2023-10-20 11:15:00,59.25,59.32,59.2,59.31,17679.0,55.661,55.7268,55.6141,55.7174,17679.0
2023-10-20 11:20:00,59.28,59.35,59.25,59.29,18699.0,55.6892,55.755,55.661,55.6986,18699.0
2023-10-20 11:25:00,59.3,59.41,59.29,59.36,20810.0,55.708,55.8113,55.6986,55.7644,20810.0
2023-10-20 11:30:00,59.35,59.35,59.2,59.29,20711.0,55.755,55.755,55.6141,55.6986,20711.0
2023-10-20 11:35:00,59.29,59.38,59.23,59.28,26180.0,55.6986,55.7832,55.6423,55.6892,26180.0
2023-10-20 11:40:00,59.27,59.28,59.21,59.25,17226.0,55.6798,55.6892,55.6235,55.661,17226.0
2023-10-20 11:45:00,59.23,59.37,59.23,59.33,24188.0,55.6423,55.7738,55.6423,55.7362,24188.0
2023-10-20 11:50:00,59.31,59.31,59.13,59.22,22700.0,55.7174,55.7174,55.5483,55.6329,22700.0
2023-10-20 11:55:00,59.21,59.23,59.17,59.21,22600.0,55.6235,55.6423,55.5859,55.6235,22600.0
2023-10-20 12:00:00,59.2,59.25,59.08,59.18,108089.0,55.6141,55.661,55.5013,55.5953,108089.0
2023-10-20 12:05:00,59.17,59.17,59.06,59.16,24281.0,55.5859,55.5859,55.4825,55.5765,24281.0
2023-10-20 12:10:00,59.14,59.15,59.09,59.11,19062.0,55.5577,55.5671,55.5107,55.5295,19062.0
2023-10-20 12:15:00,59.11,59.16,59.09,59.13,14020.0,55.5295,55.5765,55.5107,55.5483,14020.0
2023-10-20 12:20:00,59.13,59.3,59.1,59.3,26051.0,55.5483,55.708,55.5201,55.708,26051.0
2023-10-20 12:25:00,59.3,59.31,59.08,59.2,37931.0,55.708,55.7174,55.5013,55.6141,37931.0
2023-10-20 12:30:00,59.2,59.22,59.12,59.13,28988.0,55.6141,55.6329,55.5389,55.5483,28988.0
2023-10-20 12:35:00,59.13,59.22,59.1,59.17,21537.0,55.5483,55.6329,55.5201,55.5859,21537.0
2023-10-20 12:40:00,59.18,59.19,59.05,59.07,16485.0,55.5953,55.6047,55.4732,55.4919,16485.0
2023-10-20 12:45:00,59.06,59.09,58.99,59.05,13891.0,55.4825,55.5107,55.4168,55.4732,13891.0
2023-10-20 12:50:00,59.05,59.05,58.97,58.97,15321.0,55.4732,55.4732,55.398,55.398,15321.0
2023-10-20 12:55:00,58.96,58.97,58.86,58.89,17227.0,55.3886,55.398,55.2947,55.3228,17227.0
2023-10-20 13:00:00,58.9,58.9,58.77,58.78,18647.0,55.3322,55.3322,55.2101,55.2195,18647.0
2023-10-20 13:05:00,58.75,58.79,58.7,58.75,19958.0,55.1913,55.2289,55.1444,55.1913,19958.0
2023-10-20 13:10:00,58.75,58.81,58.74,58.8,11376.0,55.1913,55.2477,55.1819,55.2383,11376.0
2023-10-20 13:15:00,58.79,58.9,58.75,58.87,20517.0,55.2289,55.3322,55.1913,55.3041,20517.0
2023-10-20 13:20:00,58.86,58.91,58.78,58.83,27458.0,55.2947,55.3416,55.2195,55.2665,27458.0
2023-10-20 13:25:00,58.83,58.83,58.67,58.73,18434.0,55.2665,55.2665,55.1162,55.1725,18434.0
2023-10-20 13:30:00,58.74,58.74,58.64,58.68,17265.0,55.1819,55.1819,55.088,55.1256,17265.0
2023-10-20 13:35:00,58.68,58.69,58.62,58.62,12835.0,55.1256,55.135,55.0692,55.0692,12835.0
2023-10-20 13:40:00,58.62,58.72,58.62,58.64,15874.0,55.0692,55.1631,55.0692,55.088,15874.0
2023-10-20 13:45:00,58.64,58.67,58.63,58.64,15654.0,55.088,55.1162,55.0786,55.088,15654.0
2023-10-20 13:50:00,58.64,58.72,58.62,58.72,13552.0,55.088,55.1631,55.0692,55.1631,13552.0
2023-10-20 13:55:00,58.72,58.76,58.71,58.75,10924.0,55.1631,55.2007,55.1537,55.1913,10924.0
2023-10-20 14:00:00,58.75,58.75,58.6,58.64,25162.0,55.1913,55.1913,55.0504,55.088,25162.0
2023-10-20 14:05:00,58.64,58.64,58.56,58.56,11772.0,55.088,55.088,55.0128,55.0128,11772.0
2023-10-20 14:10:00,58.55,58.57,58.37,58.42,25144.0,55.0034,55.0222,54.8343,54.8813,25144.0
2023-10-20 14:15:00,58.42,58.46,58.36,58.39,23282.0,54.8813,54.9189,54.825,54.8531,23282.0
2023-10-20 14:20:00,58.39,58.41,58.31,58.33,14933.0,54.8531,54.8719,54.778,54.7968,14933.0
2023-10-20 14:25:00,58.33,58.38,58.32,58.37,15923.0,54.7968,54.8437,54.7874,54.8343,15923.0
2023-10-20 14:30:00,58.37,58.52,58.36,58.51,20377.0,54.8343,54.9753,54.825,54.9659,20377.0
2023-10-20 14:35:00,58.53,58.62,58.49,58.52,30192.0,54.9847,55.0692,54.9471,54.9753,30192.0
2023-10-20 14:40:00,58.53,58.54,58.48,58.53,26232.0,54.9847,54.994,54.9377,54.9847,26232.0
2023-10-20 14:45:00,58.52,58.56,58.52,58.54,27670.0,54.9753,55.0128,54.9753,54.994,27670.0
2023-10-20 14:50:00,58.53,58.53,58.44,58.45,21954.0,54.9847,54.9847,54.9001,54.9095,21954.0
2023-10-20 14:55:00,58.45,58.51,58.44,58.48,25262.0,54.9095,54.9659,54.9001,54.9377,25262.0
2023-10-20 15:00:00,58.48,58.55,58.48,58.48,23687.0,54.9377,55.0034,54.9377,54.9377,23687.0
2023-10-20 15:05:00,58.48,58.53,58.36,58.37,16083.0,54.9377,54.9847,54.825,54.8343,16083.0
2023-10-20 15:10:00,58.37,58.41,58.33,58.39,24383.0,54.8343,54.8719,54.7968,54.8531,24383.0
2023-10-20 15:15:00,58.39,58.5,58.35,58.48,23456.0,54.8531,54.9565,54.8156,54.9377,23456.0
2023-10-20 15:20:00,58.48,58.48,58.34,58.38,17457.0,54.9377,54.9377,54.8062,54.8437,17457.0
2023-10-20 15:25:00,58.37,58.43,58.31,58.41,27471.0,54.8343,54.8907,54.778,54.8719,27471.0
2023-10-20 15:30:00,58.42,58.44,58.39,58.43,28735.0,54.8813,54.9001,54.8531,54.8907,28735.0
2023-10-20 15:35:00,58.43,58.43,58.23,58.23,59245.0,54.8907,54.8907,54.7028,54.7028,59245.0
2023-10-20 15:40:00,58.22,58.22,58.1,58.1,41583.0,54.6934,54.6934,54.5807,54.5807,41583.0
2023-10-20 15:45:00,58.1,58.22,58.09,58.22,48487.0,54.5807,54.6934,54.5713,54.6934,48487.0
2023-10-20 15:50:00,58.2,58.22,58.03,58.07,179576.0,54.6746,54.6934,54.5149,54.5525,179576.0
2023-10-20 15:55:00,58.06,58.16,58.06,58.1,266320.0,54.5431,54.6371,54.5431,54.5807,266320.0
2023-10-23 09:30:00,57.9,57.9,57.11,57.36,68995.0,54.3928,54.3928,53.6507,53.8855,68995.0
2023-10-23 09:35:00,57.39,57.69,57.35,57.62,49261.0,53.9137,54.1955,53.8761,54.1298,49261.0
2023-10-23 09:40:00,57.59,57.62,57.46,57.52,72444.0,54.1016,54.1298,53.9795,54.0358,72444.0
2023-10-23 09:45:00,57.52,57.73,57.45,57.73,50722.0,54.0358,54.2331,53.9701,54.2331,50722.0
2023-10-23 09:50:00,57.74,57.99,57.71,57.99,22297.0,54.2425,54.4774,54.2143,54.4774,22297.0
2023-10-23 09:55:00,57.97,58.05,57.87,58.05,25238.0,54.4586,54.5337,54.3646,54.5337,25238.0
2023-10-23 10:00:00,58.04,58.05,57.82,57.92,25704.0,54.5243,54.5337,54.3177,54.4116,25704.0
2023-10-23 10:05:00,57.92,58.06,57.92,58.04,30516.0,54.4116,54.5431,54.4116,54.5243,30516.0
2023-10-23 10:10:00,58.04,58.1,58.02,58.08,20107.0,54.5243,54.5807,54.5055,54.5619,20107.0
2023-10-23 10:15:00,58.09,58.16,58.04,58.04,18928.0,54.5713,54.6371,54.5243,54.5243,18928.0
2023-10-23 10:20:00,58.04,58.09,58.0,58.07,14484.0,54.5243,54.5713,54.4868,54.5525,14484.0
2023-10-23 10:25:00,58.07,58.12,57.9,57.91,29179.0,54.5525,54.5995,54.3928,54.4022,29179.0
2023-10-23 10:30:00,57.9,58.02,57.89,57.93,23301.0,54.3928,54.5055,54.3834,54.421,23301.0
2023-10-23 10:35:00,57.92,58.0,57.88,57.98,20137.0,54.4116,54.4868,54.374,54.468,20137.0
2023-10-23 10:40:00,57.98,58.14,57.97,58.14,18240.0,54.468,54.6183,54.4586,54.6183,18240.0
2023-10-23 10:45:00,58.15,58.21,58.14,58.21,12934.0,54.6277,54.684,54.6183,54.684,12934.0
2023-10-23 10:50:00,58.21,58.34,58.12,58.14,71882.0,54.684,54.8062,54.5995,54.6183,71882.0
2023-10-23 10:55:00,58.13,58.16,58.07,58.08,34910.0,54.6089,54.6371,54.5525,54.5619,34910.0
2023-10-23 11:00:00,58.1,58.22,58.1,58.19,30470.0,54.5807,54.6934,54.5807,54.6652,30470.0
2023-10-23 11:05:00,58.22,58.27,58.2,58.25,19325.0,54.6934,54.7404,54.6746,54.7216,19325.0
2023-10-23 11:10:00,58.26,58.32,58.21,58.32,21467.0,54.731,54.7874,54.684,54.7874,21467.0
2023-10-23 11:15:00,58.31,58.35,58.27,58.35,18153.0,54.778,54.8156,54.7404,54.8156,18153.0
2023-10-23 11:20:00,58.36,58.51,58.35,58.45,18226.0,54.825,54.9659,54.8156,54.9095,18226.0
2023-10-23 11:25:00,58.47,58.52,58.46,58.49,16932.0,54.9283,54.9753,54.9189,54.9471,16932.0
2023-10-23 11:30:00,58.51,58.56,58.47,58.53,11574.0,54.9659,55.0128,54.9283,54.9847,11574.0
2023-10-23 11:35:00,58.53,58.6,58.49,58.57,25825.0,54.9847,55.0504,54.9471,55.0222,25825.0
2023-10-23 11:40:00,58.57,58.59,58.42,58.46,24202.0,55.0222,55.041,54.8813,54.9189,24202.0
2023-10-23 11:45:00,58.46,58.47,58.3,58.39,19177.0,54.9189,54.9283,54.7686,54.8531,19177.0
2023-10-23 11:50:00,58.39,58.4,58.33,58.4,15741.0,54.8531,54.8625,54.7968,54.8625,15741.0
2023-10-23 11:55:00,58.41,58.45,58.39,58.45,12921.0,54.8719,54.9095,54.8531,54.9095,12921.0
2023-10-23 12:00:00,58.45,58.46,58.35,58.39,28154.0,54.9095,54.9189,54.8156,54.8531,28154.0
2023-10-23 12:05:00,58.4,58.42,58.28,58.33,21347.0,54.8625,54.8813,54.7498,54.7968,21347.0
2023-10-23 12:10:00,58.31,58.4,58.27,58.37,25601.0,54.778,54.8625,54.7404,54.8343,25601.0
2023-10-23 12:15:00,58.36,58.36,58.24,58.28,32637.0,54.825,54.825,54.7122,54.7498,32637.0
2023-10-23 12:20:00,58.27,58.37,58.24,58.33,30825.0,54.7404,54.8343,54.7122,54.7968,30825.0
2023-10-23 12:25:00,58.34,58.42,58.34,58.35,17235.0,54.8062,54.8813,54.8062,54.8156,17235.0
2023-10-23 12:30:00,58.35,58.46,58.32,58.37,38763.0,54.8156,54.9189,54.7874,54.8343,38763.0
2023-10-23 12:35:00,58.34,58.43,58.34,58.42,18867.0,54.8062,54.8907,54.8062,54.8813,18867.0
2023-10-23 12:40:00,58.41,58.44,58.39,58.42,20288.0,54.8719,54.9001,54.8531,54.8813,20288.0
2023-10-23 12:45:00,58.43,58.43,58.36,58.39,24260.0,54.8907,54.8907,54.825,54.8531,24260.0
2023-10-23 12:50:00,58.39,58.43,58.35,58.41,18257.0,54.8531,54.8907,54.8156,54.8719,18257.0
2023-10-23 12:55:00,58.41,58.55,58.39,58.55,20971.0,54.8719,55.0034,54.8531,55.0034,20971.0
2023-10-23 13:00:00,58.55,58.57,58.44,58.48,24622.0,55.0034,55.0222,54.9001,54.9377,24622.0
2023-10-23 13:05:00,58.48,58.55,58.46,58.48,16272.0,54.9377,55.0034,54.9189,54.9377,16272.0
2023-10-23 13:10:00,58.48,58.5,58.42,58.45,30361.0,54.9377,54.9565,54.8813,54.9095,30361.0
2023-10-23 13:15:00,58.44,58.47,58.41,58.45,27393.0,54.9001,54.9283,54.8719,54.9095,27393.0
2023-10-23 13:20:00,58.44,58.45,58.31,58.34,21161.0,54.9001,54.9095,54.778,54.8062,21161.0
2023-10-23 13:25:00,58.34,58.38,58.31,58.37,17561.0,54.8062,54.8437,54.778,54.8343,17561.0
2023-10-23 13:30:00,58.38,58.39,58.27,58.39,24379.0,54.8437,54.8531,54.7404,54.8531,24379.0
2023-10-23 13:35:00,58.39,58.46,58.38,58.42,23836.0,54.8531,54.9189,54.8437,54.8813,23836.0
2023-10-23 13:40:00,58.41,58.48,58.39,58.46,17393.0,54.8719,54.9377,54.8531,54.9189,17393.0
2023-10-23 13:45:00,58.47,58.51,58.41,58.49,40452.0,54.9283,54.9659,54.8719,54.9471,40452.0
2023-10-23 13:50:00,58.48,58.55,58.41,58.43,32837.0,54.9377,55.0034,54.8719,54.8907,32837.0
2023-10-23 13:55:00,58.45,58.45,58.35,58.41,27980.0,54.9095,54.9095,54.8156,54.8719,27980.0
2023-10-23 14:00:00,58.4,58.4,58.21,58.24,34042.0,54.8625,54.8625,54.684,54.7122,34042.0
2023-10-23 14:05:00,58.25,58.37,58.22,58.33,28559.0,54.7216,54.8343,54.6934,54.7968,28559.0
2023-10-23 14:10:00,58.33,58.37,58.3,58.35,25456.0,54.7968,54.8343,54.7686,54.8156,25456.0
2023-10-23 14:15:00,58.36,58.38,58.33,58.37,21890.0,54.825,54.8437,54.7968,54.8343,21890.0
2023-10-23 14:20:00,58.36,58.39,58.33,58.38,38254.0,54.825,54.8531,54.7968,54.8437,38254.0
2023-10-23 14:25:00,58.38,58.43,58.37,58.41,30027.0,54.8437,54.8907,54.8343,54.8719,30027.0
2023-10-23 14:30:00,58.41,58.45,58.39,58.41,28423.0,54.8719,54.9095,54.8531,54.8719,28423.0
2023-10-23 14:35:00,58.42,58.59,58.4,58.58,31973.0,54.8813,55.041,54.8625,55.0316,31973.0
2023-10-23 14:40:00,58.57,58.62,58.41,58.47,27023.0,55.0222,55.0692,54.8719,54.9283,27023.0
2023-10-23 14:45:00,58.48,58.54,58.46,58.48,30371.0,54.9377,54.994,54.9189,54.9377,30371.0
2023-10-23 14:50:00,58.47,58.48,58.43,58.48,21765.0,54.9283,54.9377,54.8907,54.9377,21765.0
2023-10-23 14:55:00,58.47,58.5,58.43,58.48,36931.0,54.9283,54.9565,54.8907,54.9377,36931.0
2023-10-23 15:00:00,58.47,58.5,58.36,58.49,38330.0,54.9283,54.9565,54.825,54.9471,38330.0
2023-10-23 15:05:00,58.49,58.5,58.39,58.47,34491.0,54.9471,54.9565,54.8531,54.9283,34491.0
2023-10-23 15:10:00,58.46,58.47,58.34,58.41,61824.0,54.9189,54.9283,54.8062,54.8719,61824.0
2023-10-23 15:15:00,58.41,58.43,58.34,58.37,43433.0,54.8719,54.8907,54.8062,54.8343,43433.0
2023-10-23 15:20:00,58.35,58.36,58.18,58.23,84836.0,54.8156,54.825,54.6559,54.7028,84836.0
2023-10-23 15:25:00,58.23,58.26,58.16,58.2,34443.0,54.7028,54.731,54.6371,54.6746,34443.0
2023-10-23 15:30:00,58.19,58.22,58.15,58.19,34830.0,54.6652,54.6934,54.6277,54.6652,34830.0
2023-10-23 15:35:00,58.19,58.19,58.03,58.04,48678.0,54.6652,54.6652,54.5149,54.5243,48678.0
2023-10-23 15:40:00,58.03,58.16,57.99,58.14,64027.0,54.5149,54.6371,54.4774,54.6183,64027.0
2023-10-23 15:45:00,58.14,58.2,58.1,58.11,64586.0,54.6183,54.6746,54.5807,54.5901,64586.0
2023-10-23 15:50:00,58.1,58.11,57.95,57.98,100397.0,54.5807,54.5901,54.4398,54.468,100397.0
2023-10-23 15:55:00,57.98,58.07,57.93,58.04,227310.0,54.468,54.5525,54.421,54.5243,227310.0
2023-10-24 09:30:00,58.39,58.63,58.38,58.58,61389.0,54.8531,55.0786,54.8437,55.0316,61389.0
2023-10-24 09:35:00,58.57,58.88,58.57,58.75,27796.0,55.0222,55.3135,55.0222,55.1913,27796.0
2023-10-24 09:40:00,58.73,58.79,58.55,58.69,18358.0,55.1725,55.2289,55.0034,55.135,18358.0
2023-10-24 09:45:00,58.66,58.8,58.6,58.8,30208.0,55.1068,55.2383,55.0504,55.2383,30208.0
2023-10-24 09:50:00,58.81,58.86,58.68,58.84,23158.0,55.2477,55.2947,55.1256,55.2759,23158.0
2023-10-24 09:55:00,58.85,58.96,58.84,58.86,14655.0,55.2853,55.3886,55.2759,55.2947,14655.0
2023-10-24 10:00:00,58.86,58.86,58.48,58.49,28916.0,55.2947,55.2947,54.9377,54.9471,28916.0
2023-10-24 10:05:00,58.5,58.66,58.49,58.63,16270.0,54.9565,55.1068,54.9471,55.0786,16270.0
2023-10-24 10:10:00,58.64,58.75,58.56,58.69,53192.0,55.088,55.1913,55.0128,55.135,53192.0
2023-10-24 10:15:00,58.69,58.79,58.68,58.77,36305.0,55.135,55.2289,55.1256,55.2101,36305.0
2023-10-24 10:20:00,58.78,58.8,58.65,58.77,69604.0,55.2195,55.2383,55.0974,55.2101,69604.0
2023-10-24 10:25:00,58.78,58.93,58.78,58.92,33113.0,55.2195,55.3604,55.2195,55.351,33113.0
2023-10-24 10:30:00,58.86,58.87,58.74,58.77,21282.0,55.2947,55.3041,55.1819,55.2101,21282.0
2023-10-24 10:35:00,58.77,58.9,58.76,58.82,21743.0,55.2101,55.3322,55.2007,55.2571,21743.0
2023-10-24 10:40:00,58.85,58.88,58.81,58.83,14671.0,55.2853,55.3135,55.2477,55.2665,14671.0
2023-10-24 10:45:00,58.82,58.84,58.71,58.84,22632.0,55.2571,55.2759,55.1537,55.2759,22632.0
2023-10-24 10:50:00,58.86,58.92,58.79,58.89,35478.0,55.2947,55.351,55.2289,55.3228,35478.0
2023-10-24 10:55:00,58.89,58.96,58.85,58.85,27697.0,55.3228,55.3886,55.2853,55.2853,27697.0
2023-10-24 11:00:00,58.85,58.85,58.69,58.76,28376.0,55.2853,55.2853,55.135,55.2007,28376.0
2023-10-24 11:05:00,58.74,58.94,58.74,58.91,17755.0,55.1819,55.3698,55.1819,55.3416,17755.0
2023-10-24 11:10:00,58.92,59.04,58.9,58.95,22919.0,55.351,55.4638,55.3322,55.3792,22919.0
2023-10-24 11:15:00,58.95,59.06,58.93,59.05,21574.0,55.3792,55.4825,55.3604,55.4732,21574.0
2023-10-24 11:20:00,59.05,59.11,59.0,59.04,56631.0,55.4732,55.5295,55.4262,55.4638,56631.0
2023-10-24 11:25:00,59.03,59.15,59.0,59.07,71240.0,55.4544,55.5671,55.4262,55.4919,71240.0
2023-10-24 11:30:00,59.06,59.14,59.0,59.02,55230.0,55.4825,55.5577,55.4262,55.445,55230.0
2023-10-24 11:35:00,59.01,59.04,58.97,59.04,14759.0,55.4356,55.4638,55.398,55.4638,14759.0
2023-10-24 11:40:00,59.04,59.09,59.0,59.0,5350.0,55.4638,55.5107,55.4262,55.4262,5350.0
2023-10-24 11:45:00,59.02,59.09,58.94,58.94,13316.0,55.445,55.5107,55.3698,55.3698,13316.0
2023-10-24 11:50:00,58.94,58.94,58.86,58.89,23099.0,55.3698,55.3698,55.2947,55.3228,23099.0
2023-10-24 11:55:00,58.88,58.95,58.81,58.95,26642.0,55.3135,55.3792,55.2477,55.3792,26642.0
2023-10-24 12:00:00,58.96,58.98,58.89,58.92,22325.0,55.3886,55.4074,55.3228,55.351,22325.0
2023-10-24 12:05:00,58.93,58.94,58.88,58.93,19440.0,55.3604,55.3698,55.3135,55.3604,19440.0
2023-10-24 12:10:00,58.94,59.01,58.93,58.95,20704.0,55.3698,55.4356,55.3604,55.3792,20704.0
2023-10-24 12:15:00,58.97,58.97,58.85,58.89,19503.0,55.398,55.398,55.2853,55.3228,19503.0
2023-10-24 12:20:00,58.89,58.9,58.8,58.8,14356.0,55.3228,55.3322,55.2383,55.2383,14356.0
2023-10-24 12:25:00,58.8,58.93,58.8,58.85,17202.0,55.2383,55.3604,55.2383,55.2853,17202.0
2023-10-24 12:30:00,58.85,58.91,58.85,58.9,14536.0,55.2853,55.3416,55.2853,55.3322,14536.0
2023-10-24 12:35:00,58.89,58.91,58.78,58.88,26066.0,55.3228,55.3416,55.2195,55.3135,26066.0
2023-10-24 12:40:00,58.88,58.91,58.84,58.91,17115.0,55.3135,55.3416,55.2759,55.3416,17115.0
2023-10-24 12:45:00,58.91,58.93,58.84,58.84,15466.0,55.3416,55.3604,55.2759,55.2759,15466.0
2023-10-24 12:50:00,58.85,58.86,58.82,58.84,14895.0,55.2853,55.2947,55.2571,55.2759,14895.0
2023-10-24 12:55:00,58.84,58.91,58.82,58.9,13613.0,55.2759,55.3416,55.2571,55.3322,13613.0
2023-10-24 13:00:00,58.89,59.0,58.88,58.96,12863.0,55.3228,55.4262,55.3135,55.3886,12863.0
2023-10-24 13:05:00,58.97,58.97,58.87,58.9,15172.0,55.398,55.398,55.3041,55.3322,15172.0
2023-10-24 13:10:00,58.89,58.9,58.8,58.82,16972.0,55.3228,55.3322,55.2383,55.2571,16972.0
2023-10-24 13:15:00,58.8,58.88,58.79,58.87,34293.0,55.2383,55.3135,55.2289,55.3041,34293.0
2023-10-24 13:20:00,58.88,58.94,58.85,58.88,12452.0,55.3135,55.3698,55.2853,55.3135,12452.0
2023-10-24 13:25:00,58.88,58.97,58.87,58.95,24358.0,55.3135,55.398,55.3041,55.3792,24358.0
2023-10-24 13:30:00,58.96,59.03,58.94,58.95,14408.0,55.3886,55.4544,55.3698,55.3792,14408.0
2023-10-24 13:35:00,58.94,58.98,58.9,58.91,16671.0,55.3698,55.4074,55.3322,55.3416,16671.0
2023-10-24 13:40:00,58.91,58.99,58.9,58.98,14857.0,55.3416,55.4168,55.3322,55.4074,14857.0
2023-10-24 13:45:00,58.98,59.06,58.97,59.03,15288.0,55.4074,55.4825,55.398,55.4544,15288.0
2023-10-24 13:50:00,59.04,59.06,59.0,59.05,12143.0,55.4638,55.4825,55.4262,55.4732,12143.0
2023-10-24 13:55:00,59.04,59.05,58.95,58.96,13502.0,55.4638,55.4732,55.3792,55.3886,13502.0
2023-10-24 14:00:00,58.97,58.99,58.92,58.93,14964.0,55.398,55.4168,55.351,55.3604,14964.0
2023-10-24 14:05:00,58.94,59.01,58.94,58.97,14334.0,55.3698,55.4356,55.3698,55.398,14334.0
2023-10-24 14:10:00,58.98,59.03,58.96,59.01,12571.0,55.4074,55.4544,55.3886,55.4356,12571.0
2023-10-24 14:15:00,59.01,59.03,58.97,59.03,11235.0,55.4356,55.4544,55.398,55.4544,11235.0
2023-10-24 14:20:00,59.02,59.03,58.98,59.02,14780.0,55.445,55.4544,55.4074,55.445,14780.0
2023-10-24 14:25:00,59.02,59.03,59.0,59.03,10030.0,55.445,55.4544,55.4262,55.4544,10030.0
2023-10-24 14:30:00,59.03,59.11,59.03,59.09,15096.0,55.4544,55.5295,55.4544,55.5107,15096.0
2023-10-24 14:35:00,59.09,59.1,59.06,59.08,7083.0,55.5107,55.5201,55.4825,55.5013,7083.0
2023-10-24 14:40:00,59.08,59.12,59.04,59.11,9261.0,55.5013,55.5389,55.4638,55.5295,9261.0
2023-10-24 14:45:00,59.13,59.14,59.11,59.11,10375.0,55.5483,55.5577,55.5295,55.5295,10375.0
2023-10-24 14:50:00,59.1,59.22,59.06,59.21,112683.0,55.5201,55.6329,55.4825,55.6235,112683.0
2023-10-24 14:55:00,59.21,59.24,59.2,59.22,34456.0,55.6235,55.6516,55.6141,55.6329,34456.0
2023-10-24 15:00:00,59.23,59.27,59.18,59.19,25227.0,55.6423,55.6798,55.5953,55.6047,25227.0
2023-10-24 15:05:00,59.19,59.3,59.16,59.26,69094.0,55.6047,55.708,55.5765,55.6704,69094.0
2023-10-24 15:10:00,59.25,59.31,59.23,59.27,98416.0,55.661,55.7174,55.6423,55.6798,98416.0
2023-10-24 15:15:00,59.28,59.31,59.14,59.15,32949.0,55.6892,55.7174,55.5577,55.5671,32949.0
2023-10-24 15:20:00,59.15,59.18,59.09,59.12,27742.0,55.5671,55.5953,55.5107,55.5389,27742.0
2023-10-24 15:25:00,59.12,59.14,59.11,59.13,22678.0,55.5389,55.5577,55.5295,55.5483,22678.0
2023-10-24 15:30:00,59.14,59.18,59.11,59.18,29042.0,55.5577,55.5953,55.5295,55.5953,29042.0
2023-10-24 15:35:00,59.19,59.19,59.13,59.14,51082.0,55.6047,55.6047,55.5483,55.5577,51082.0
2023-10-24 15:40:00,59.14,59.14,59.01,59.05,58874.0,55.5577,55.5577,55.4356,55.4732,58874.0
2023-10-24 15:45:00,59.05,59.11,59.05,59.05,44493.0,55.4732,55.5295,55.4732,55.4732,44493.0
2023-10-24 15:50:00,59.04,59.12,58.98,59.0,139744.0,55.4638,55.5389,55.4074,55.4262,139744.0
2023-10-24 15:55:00,59.0,59.11,58.99,59.07,272065.0,55.4262,55.5295,55.4168,55.4919,272065.0
2023-10-25 09:30:00,59.04,59.35,59.0,59.34,48460.0,55.4638,55.755,55.4262,55.7456,48460.0
2023-10-25 09:35:00,59.37,59.44,59.25,59.43,42629.0,55.7738,55.8395,55.661,55.8301,42629.0
2023-10-25 09:40:00,59.43,59.55,59.24,59.29,19101.0,55.8301,55.9429,55.6516,55.6986,19101.0
2023-10-25 09:45:00,59.3,59.33,59.09,59.26,10693.0,55.708,55.7362,55.5107,55.6704,10693.0
2023-10-25 09:50:00,59.24,59.41,59.24,59.28,9422.0,55.6516,55.8113,55.6516,55.6892,9422.0
2023-10-25 09:55:00,59.27,59.33,59.05,59.05,10287.0,55.6798,55.7362,55.4732,55.4732,10287.0
2023-10-25 10:00:00,59.01,59.01,58.92,58.96,23038.0,55.4356,55.4356,55.351,55.3886,23038.0
2023-10-25 10:05:00,58.96,58.96,58.79,58.84,19505.0,55.3886,55.3886,55.2289,55.2759,19505.0
2023-10-25 10:10:00,58.85,58.9,58.83,58.89,17095.0,55.2853,55.3322,55.2665,55.3228,17095.0
2023-10-25 10:15:00,58.88,59.0,58.83,58.99,14898.0,55.3135,55.4262,55.2665,55.4168,14898.0
2023-10-25 10:20:00,58.98,59.07,58.9,59.05,13944.0,55.4074,55.4919,55.3322,55.4732,13944.0
2023-10-25 10:25:00,59.05,59.06,58.92,58.97,11231.0,55.4732,55.4825,55.351,55.398,11231.0
2023-10-25 10:30:00,58.95,59.16,58.9,59.16,16154.0,55.3792,55.5765,55.3322,55.5765,16154.0
2023-10-25 10:35:00,59.17,59.32,59.16,59.31,15116.0,55.5859,55.7268,55.5765,55.7174,15116.0
2023-10-25 10:40:00,59.3,59.44,59.3,59.42,8411.0,55.708,55.8395,55.708,55.8207,8411.0
2023-10-25 10:45:00,59.4,59.51,59.37,59.48,14731.0,55.802,55.9053,55.7738,55.8771,14731.0
2023-10-25 10:50:00,59.47,59.47,59.34,59.38,17585.0,55.8677,55.8677,55.7456,55.7832,17585.0
2023-10-25 10:55:00,59.36,59.47,59.33,59.46,10053.0,55.7644,55.8677,55.7362,55.8583,10053.0
2023-10-25 11:00:00,59.45,59.57,59.45,59.52,18342.0,55.8489,55.9617,55.8489,55.9147,18342.0
2023-10-25 11:05:00,59.53,59.59,59.41,59.44,16467.0,55.9241,55.9804,55.8113,55.8395,16467.0
2023-10-25 11:10:00,59.45,59.5,59.39,59.44,16427.0,55.8489,55.8959,55.7926,55.8395,16427.0
2023-10-25 11:15:00,59.43,59.57,59.41,59.56,14284.0,55.8301,55.9617,55.8113,55.9523,14284.0
2023-10-25 11:20:00,59.55,59.58,59.48,59.51,18903.0,55.9429,55.9711,55.8771,55.9053,18903.0
2023-10-25 11:25:00,59.53,59.67,59.53,59.6,17591.0,55.9241,56.0556,55.9241,55.9898,17591.0
2023-10-25 11:30:00,59.63,59.65,59.48,59.48,14258.0,56.018,56.0368,55.8771,55.8771,14258.0
2023-10-25 11:35:00,59.47,59.52,59.42,59.5,9098.0,55.8677,55.9147,55.8207,55.8959,9098.0
2023-10-25 11:40:00,59.48,59.52,59.42,59.45,14203.0,55.8771,55.9147,55.8207,55.8489,14203.0
2023-10-25 11:45:00,59.44,59.51,59.44,59.46,11112.0,55.8395,55.9053,55.8395,55.8583,11112.0
2023-10-25 11:50:00,59.47,59.63,59.46,59.63,15729.0,55.8677,56.018,55.8583,56.018,15729.0
2023-10-25 11:55:00,59.63,59.68,59.5,59.52,18729.0,56.018,56.065,55.8959,55.9147,18729.0
2023-10-25 12:00:00,59.52,59.52,59.43,59.47,22548.0,55.9147,55.9147,55.8301,55.8677,22548.0
2023-10-25 12:05:00,59.47,59.5,59.37,59.43,16917.0,55.8677,55.8959,55.7738,55.8301,16917.0
2023-10-25 12:10:00,59.42,59.42,59.31,59.37,9024.0,55.8207,55.8207,55.7174,55.7738,9024.0
2023-10-25 12:15:00,59.38,59.4,59.35,59.35,12743.0,55.7832,55.802,55.755,55.755,12743.0
2023-10-25 12:20:00,59.36,59.47,59.35,59.4,16144.0,55.7644,55.8677,55.755,55.802,16144.0
2023-10-25 12:25:00,59.39,59.4,59.32,59.38,8405.0,55.7926,55.802,55.7268,55.7832,8405.0
2023-10-25 12:30:00,59.39,59.5,59.38,59.45,18389.0,55.7926,55.8959,55.7832,55.8489,18389.0
2023-10-25 12:35:00,59.44,59.48,59.41,59.45,16529.0,55.8395,55.8771,55.8113,55.8489,16529.0
2023-10-25 12:40:00,59.45,59.56,59.42,59.56,16223.0,55.8489,55.9523,55.8207,55.9523,16223.0
2023-10-25 12:45:00,59.55,59.55,59.45,59.48,15116.0,55.9429,55.9429,55.8489,55.8771,15116.0
2023-10-25 12:50:00,59.48,59.48,59.39,59.4,10651.0,55.8771,55.8771,55.7926,55.802,10651.0
2023-10-25 12:55:00,59.4,59.41,59.34,59.39,10241.0,55.802,55.8113,55.7456,55.7926,10241.0
2023-10-25 13:00:00,59.39,59.43,59.35,59.37,20228.0,55.7926,55.8301,55.755,55.7738,20228.0
2023-10-25 13:05:00,59.38,59.41,59.29,59.36,17311.0,55.7832,55.8113,55.6986,55.7644,17311.0
2023-10-25 13:10:00,59.36,59.42,59.35,59.4,15411.0,55.7644,55.8207,55.755,55.802,15411.0
2023-10-25 13:15:00,59.4,59.46,59.34,59.43,22891.0,55.802,55.8583,55.7456,55.8301,22891.0
2023-10-25 13:20:00,59.44,59.49,59.41,59.45,14629.0,55.8395,55.8865,55.8113,55.8489,14629.0
2023-10-25 13:25:00,59.45,59.5,59.43,59.44,12354.0,55.8489,55.8959,55.8301,55.8395,12354.0
2023-10-25 13:30:00,59.43,59.45,59.32,59.33,15686.0,55.8301,55.8489,55.7268,55.7362,15686.0
2023-10-25 13:35:00,59.34,59.42,59.31,59.35,23664.0,55.7456,55.8207,55.7174,55.755,23664.0
2023-10-25 13:40:00,59.35,59.42,59.34,59.42,18078.0,55.755,55.8207,55.7456,55.8207,18078.0
2023-10-25 13:45:00,59.41,59.44,59.36,59.42,23079.0,55.8113,55.8395,55.7644,55.8207,23079.0
2023-10-25 13:50:00,59.42,59.43,59.37,59.41,32063.0,55.8207,55.8301,55.7738,55.8113,32063.0
2023-10-25 13:55:00,59.41,59.44,59.39,59.44,12403.0,55.8113,55.8395,55.7926,55.8395,12403.0
2023-10-25 14:00:00,59.45,59.47,59.4,59.44,19610.0,55.8489,55.8677,55.802,55.8395,19610.0
2023-10-25 14:05:00,59.44,59.46,59.42,59.42,13788.0,55.8395,55.8583,55.8207,55.8207,13788.0
2023-10-25 14:10:00,59.43,59.52,59.41,59.51,13473.0,55.8301,55.9147,55.8113,55.9053,13473.0
2023-10-25 14:15:00,59.5,59.54,59.48,59.48,20923.0,55.8959,55.9335,55.8771,55.8771,20923.0
2023-10-25 14:20:00,59.48,59.49,59.46,59.48,11367.0,55.8771,55.8865,55.8583,55.8771,11367.0
2023-10-25 14:25:00,59.48,59.49,59.39,59.41,10570.0,55.8771,55.8865,55.7926,55.8113,10570.0
2023-10-25 14:30:00,59.41,59.46,59.4,59.44,16745.0,55.8113,55.8583,55.802,55.8395,16745.0
2023-10-25 14:35:00,59.44,59.45,59.39,59.43,11910.0,55.8395,55.8489,55.7926,55.8301,11910.0
2023-10-25 14:40:00,59.44,59.52,59.42,59.49,19413.0,55.8395,55.9147,55.8207,55.8865,19413.0
2023-10-25 14:45:00,59.48,59.52,59.45,59.48,16405.0,55.8771,55.9147,55.8489,55.8771,16405.0
2023-10-25 14:50:00,59.48,59.54,59.46,59.52,16269.0,55.8771,55.9335,55.8583,55.9147,16269.0
2023-10-25 14:55:00,59.52,59.55,59.5,59.5,9152.0,55.9147,55.9429,55.8959,55.8959,9152.0
2023-10-25 15:00:00,59.5,59.52,59.43,59.48,14119.0,55.8959,55.9147,55.8301,55.8771,14119.0
2023-10-25 15:05:00,59.48,59.51,59.45,59.48,15563.0,55.8771,55.9053,55.8489,55.8771,15563.0
2023-10-25 15:10:00,59.48,59.49,59.41,59.44,20713.0,55.8771,55.8865,55.8113,55.8395,20713.0
2023-10-25 15:15:00,59.44,59.54,59.44,59.49,18503.0,55.8395,55.9335,55.8395,55.8865,18503.0
2023-10-25 15:20:00,59.49,59.54,59.48,59.54,18931.0,55.8865,55.9335,55.8771,55.9335,18931.0
2023-10-25 15:25:00,59.54,59.55,59.4,59.44,23603.0,55.9335,55.9429,55.802,55.8395,23603.0
2023-10-25 15:30:00,59.43,59.54,59.42,59.46,26838.0,55.8301,55.9335,55.8207,55.8583,26838.0
2023-10-25 15:35:00,59.47,59.52,59.44,59.48,31268.0,55.8677,55.9147,55.8395,55.8771,31268.0
2023-10-25 15:40:00,59.48,59.51,59.46,59.48,31951.0,55.8771,55.9053,55.8583,55.8771,31951.0
2023-10-25 15:45:00,59.48,59.56,59.47,59.55,47564.0,55.8771,55.9523,55.8677,55.9429,47564.0
2023-10-25 15:50:00,59.54,59.61,59.47,59.48,118376.0,55.9335,55.9992,55.8677,55.8771,118376.0
2023-10-25 15:55:00,59.47,59.52,59.41,59.49,291993.0,55.8677,55.9147,55.8113,55.8865,291993.0
2023-10-26 09:30:00,59.61,59.89,59.61,59.85,52090.0,55.9992,56.2623,55.9992,56.2247,52090.0
2023-10-26 09:35:00,59.88,60.24,59.82,60.13,60972.0,56.2529,56.5911,56.1965,56.4877,60972.0
2023-10-26 09:40:00,60.13,60.31,60.05,60.25,33925.0,56.4877,56.6568,56.4126,56.6005,33925.0
2023-10-26 09:45:00,60.23,60.27,60.04,60.17,38947.0,56.5817,56.6193,56.4032,56.5253,38947.0
2023-10-26 09:50:00,60.17,60.39,60.15,60.38,26428.0,56.5253,56.732,56.5065,56.7226,26428.0
2023-10-26 09:55:00,60.39,60.49,60.24,60.24,32278.0,56.732,56.8259,56.5911,56.5911,32278.0
2023-10-26 10:00:00,60.21,60.49,60.13,60.49,23644.0,56.5629,56.8259,56.4877,56.8259,23644.0
2023-10-26 10:05:00,60.51,60.56,60.33,60.51,23830.0,56.8447,56.8917,56.6756,56.8447,23830.0
2023-10-26 10:10:00,60.51,60.56,60.36,60.4,30669.0,56.8447,56.8917,56.7038,56.7414,30669.0
2023-10-26 10:15:00,60.39,60.4,60.26,60.36,49578.0,56.732,56.7414,56.6099,56.7038,49578.0
2023-10-26 10:20:00,60.36,60.44,60.25,60.28,31376.0,56.7038,56.779,56.6005,56.6287,31376.0
2023-10-26 10:25:00,60.29,60.31,60.15,60.16,34389.0,56.638,56.6568,56.5065,56.5159,34389.0
2023-10-26 10:30:00,60.15,60.21,60.02,60.04,26396.0,56.5065,56.5629,56.3844,56.4032,26396.0
2023-10-26 10:35:00,60.05,60.24,60.03,60.24,24205.0,56.4126,56.5911,56.3938,56.5911,24205.0
2023-10-26 10:40:00,60.24,60.27,60.16,60.17,65331.0,56.5911,56.6193,56.5159,56.5253,65331.0
2023-10-26 10:45:00,60.16,60.23,60.07,60.16,71306.0,56.5159,56.5817,56.4314,56.5159,71306.0
2023-10-26 10:50:00,60.14,60.16,60.05,60.08,31256.0,56.4971,56.5159,56.4126,56.4408,31256.0
2023-10-26 10:55:00,60.04,60.05,59.86,59.87,20456.0,56.4032,56.4126,56.2341,56.2435,20456.0
2023-10-26 11:00:00,59.88,59.91,59.82,59.88,33579.0,56.2529,56.2811,56.1965,56.2529,33579.0
2023-10-26 11:05:00,59.88,59.95,59.87,59.9,34491.0,56.2529,56.3186,56.2435,56.2717,34491.0
2023-10-26 11:10:00,59.91,59.95,59.8,59.87,18442.0,56.2811,56.3186,56.1777,56.2435,18442.0
2023-10-26 11:15:00,59.87,59.97,59.87,59.91,29931.0,56.2435,56.3374,56.2435,56.2811,29931.0
2023-10-26 11:20:00,59.92,59.99,59.9,59.97,19109.0,56.2905,56.3562,56.2717,56.3374,19109.0
2023-10-26 11:25:00,59.97,60.04,59.97,60.02,16330.0,56.3374,56.4032,56.3374,56.3844,16330.0
2023-10-26 11:30:00,60.03,60.05,59.92,59.92,13575.0,56.3938,56.4126,56.2905,56.2905,13575.0
2023-10-26 11:35:00,59.92,59.97,59.91,59.97,19994.0,56.2905,56.3374,56.2811,56.3374,19994.0
2023-10-26 11:40:00,59.97,59.98,59.84,59.97,20436.0,56.3374,56.3468,56.2153,56.3374,20436.0
2023-10-26 11:45:00,59.97,59.98,59.88,59.93,14975.0,56.3374,56.3468,56.2529,56.2999,14975.0
2023-10-26 11:50:00,59.93,59.93,59.85,59.87,9119.0,56.2999,56.2999,56.2247,56.2435,9119.0
2023-10-26 11:55:00,59.86,59.86,59.74,59.74,18510.0,56.2341,56.2341,56.1214,56.1214,18510.0
2023-10-26 12:00:00,59.73,59.78,59.61,59.63,20781.0,56.112,56.1589,55.9992,56.018,20781.0
2023-10-26 12:05:00,59.64,59.64,59.56,59.58,18307.0,56.0274,56.0274,55.9523,55.9711,18307.0
2023-10-26 12:10:00,59.58,59.77,59.57,59.75,22107.0,55.9711,56.1495,55.9617,56.1308,22107.0
2023-10-26 12:15:00,59.75,59.79,59.68,59.78,22254.0,56.1308,56.1683,56.065,56.1589,22254.0
2023-10-26 12:20:00,59.79,59.84,59.75,59.78,18316.0,56.1683,56.2153,56.1308,56.1589,18316.0
2023-10-26 12:25:00,59.78,59.82,59.71,59.8,29080.0,56.1589,56.1965,56.0932,56.1777,29080.0
2023-10-26 12:30:00,59.79,59.84,59.76,59.78,10803.0,56.1683,56.2153,56.1401,56.1589,10803.0
2023-10-26 12:35:00,59.78,59.78,59.67,59.7,17791.0,56.1589,56.1589,56.0556,56.0838,17791.0
2023-10-26 12:40:00,59.68,59.74,59.64,59.73,17530.0,56.065,56.1214,56.0274,56.112,17530.0
2023-10-26 12:45:00,59.73,59.83,59.7,59.77,13824.0,56.112,56.2059,56.0838,56.1495,13824.0
2023-10-26 12:50:00,59.77,59.79,59.69,59.7,14823.0,56.1495,56.1683,56.0744,56.0838,14823.0
2023-10-26 12:55:00,59.7,59.76,59.68,59.69,16064.0,56.0838,56.1401,56.065,56.0744,16064.0
2023-10-26 13:00:00,59.69,59.82,59.67,59.7,22365.0,56.0744,56.1965,56.0556,56.0838,22365.0
2023-10-26 13:05:00,59.7,59.75,59.68,59.69,11178.0,56.0838,56.1308,56.065,56.0744,11178.0
2023-10-26 13:10:00,59.69,59.75,59.69,59.74,14130.0,56.0744,56.1308,56.0744,56.1214,14130.0
2023-10-26 13:15:00,59.75,59.78,59.7,59.72,9841.0,56.1308,56.1589,56.0838,56.1026,9841.0
2023-10-26 13:20:00,59.72,59.75,59.69,59.71,22577.0,56.1026,56.1308,56.0744,56.0932,22577.0
2023-10-26 13:25:00,59.7,59.74,59.68,59.71,14091.0,56.0838,56.1214,56.065,56.0932,14091.0
2023-10-26 13:30:00,59.7,59.73,59.67,59.7,13398.0,56.0838,56.112,56.0556,56.0838,13398.0
2023-10-26 13:35:00,59.69,59.72,59.64,59.68,11171.0,56.0744,56.1026,56.0274,56.065,11171.0
2023-10-26 13:40:00,59.67,59.73,59.66,59.7,12306.0,56.0556,56.112,56.0462,56.0838,12306.0
2023-10-26 13:45:00,59.7,59.78,59.69,59.76,12854.0,56.0838,56.1589,56.0744,56.1401,12854.0
2023-10-26 13:50:00,59.75,59.79,59.73,59.78,24374.0,56.1308,56.1683,56.112,56.1589,24374.0
2023-10-26 13:55:00,59.77,59.85,59.76,59.78,13814.0,56.1495,56.2247,56.1401,56.1589,13814.0
2023-10-26 14:00:00,59.78,59.79,59.75,59.77,11276.0,56.1589,56.1683,56.1308,56.1495,11276.0
2023-10-26 14:05:00,59.77,59.79,59.75,59.76,9329.0,56.1495,56.1683,56.1308,56.1401,9329.0
2023-10-26 14:10:00,59.76,59.9,59.75,59.87,15948.0,56.1401,56.2717,56.1308,56.2435,15948.0
2023-10-26 14:15:00,59.88,59.89,59.84,59.85,9228.0,56.2529,56.2623,56.2153,56.2247,9228.0
2023-10-26 14:20:00,59.85,59.88,59.82,59.84,18112.0,56.2247,56.2529,56.1965,56.2153,18112.0
2023-10-26 14:25:00,59.83,59.83,59.75,59.76,12667.0,56.2059,56.2059,56.1308,56.1401,12667.0
2023-10-26 14:30:00,59.76,59.83,59.72,59.76,24877.0,56.1401,56.2059,56.1026,56.1401,24877.0
2023-10-26 14:35:00,59.75,59.81,59.71,59.79,22346.0,56.1308,56.1871,56.0932,56.1683,22346.0
2023-10-26 14:40:00,59.79,59.88,59.74,59.81,17141.0,56.1683,56.2529,56.1214,56.1871,17141.0
2023-10-26 14:45:00,59.8,59.85,59.79,59.82,19716.0,56.1777,56.2247,56.1683,56.1965,19716.0
2023-10-26 14:50:00,59.83,59.83,59.78,59.8,15877.0,56.2059,56.2059,56.1589,56.1777,15877.0
2023-10-26 14:55:00,59.8,59.81,59.77,59.79,26747.0,56.1777,56.1871,56.1495,56.1683,26747.0
2023-10-26 15:00:00,59.79,59.99,59.79,59.91,26261.0,56.1683,56.3562,56.1683,56.2811,26261.0
2023-10-26 15:05:00,59.91,59.91,59.83,59.86,15546.0,56.2811,56.2811,56.2059,56.2341,15546.0
2023-10-26 15:10:00,59.86,59.9,59.77,59.78,20946.0,56.2341,56.2717,56.1495,56.1589,20946.0
2023-10-26 15:15:00,59.79,59.87,59.77,59.82,22086.0,56.1683,56.2435,56.1495,56.1965,22086.0
2023-10-26 15:20:00,59.83,59.87,59.82,59.85,18415.0,56.2059,56.2435,56.1965,56.2247,18415.0
2023-10-26 15:25:00,59.86,59.86,59.75,59.76,24925.0,56.2341,56.2341,56.1308,56.1401,24925.0
2023-10-26 15:30:00,59.76,59.86,59.74,59.84,32272.0,56.1401,56.2341,56.1214,56.2153,32272.0
2023-10-26 15:35:00,59.84,59.9,59.78,59.89,42782.0,56.2153,56.2717,56.1589,56.2623,42782.0
2023-10-26 15:40:00,59.88,59.91,59.82,59.85,48034.0,56.2529,56.2811,56.1965,56.2247,48034.0
2023-10-26 15:45:00,59.84,59.93,59.82,59.93,55435.0,56.2153,56.2999,56.1965,56.2999,55435.0
2023-10-26 15:50:00,59.93,59.94,59.77,59.78,91882.0,56.2999,56.3092,56.1495,56.1589,91882.0
2023-10-26 15:55:00,59.77,59.83,59.76,59.77,202009.0,56.1495,56.2059,56.1401,56.1495,202009.0
2023-10-27 09:30:00,59.0,59.34,58.5,59.33,126764.0,55.4262,55.7456,54.9565,55.7362,126764.0
2023-10-27 09:35:00,59.33,59.77,59.22,59.65,47172.0,55.7362,56.1495,55.6329,56.0368,47172.0
2023-10-27 09:40:00,59.64,59.96,59.3,59.35,57532.0,56.0274,56.328,55.708,55.755,57532.0
2023-10-27 09:45:00,59.36,59.61,59.36,59.55,49030.0,55.7644,55.9992,55.7644,55.9429,49030.0
2023-10-27 09:50:00,59.53,59.62,59.35,59.61,39582.0,55.9241,56.0086,55.755,55.9992,39582.0
2023-10-27 09:55:00,59.61,59.67,59.43,59.44,40757.0,55.9992,56.0556,55.8301,55.8395,40757.0
2023-10-27 10:00:00,59.45,59.45,59.27,59.34,37291.0,55.8489,55.8489,55.6798,55.7456,37291.0
2023-10-27 10:05:00,59.34,59.34,59.1,59.17,35231.0,55.7456,55.7456,55.5201,55.5859,35231.0
2023-10-27 10:10:00,59.19,59.28,59.12,59.28,25468.0,55.6047,55.6892,55.5389,55.6892,25468.0
2023-10-27 10:15:00,59.28,59.31,59.19,59.2,23362.0,55.6892,55.7174,55.6047,55.6141,23362.0
2023-10-27 10:20:00,59.19,59.38,59.17,59.19,27748.0,55.6047,55.7832,55.5859,55.6047,27748.0
2023-10-27 10:25:00,59.18,59.28,59.16,59.19,28645.0,55.5953,55.6892,55.5765,55.6047,28645.0
2023-10-27 10:30:00,59.2,59.29,59.12,59.27,59313.0,55.6141,55.6986,55.5389,55.6798,59313.0
2023-10-27 10:35:00,59.26,59.43,59.23,59.38,23876.0,55.6704,55.8301,55.6423,55.7832,23876.0
2023-10-27 10:40:00,59.39,59.44,59.2,59.2,26106.0,55.7926,55.8395,55.6141,55.6141,26106.0
2023-10-27 10:45:00,59.2,59.38,59.14,59.28,20463.0,55.6141,55.7832,55.5577,55.6892,20463.0
2023-10-27 10:50:00,59.3,59.32,59.18,59.27,21771.0,55.708,55.7268,55.5953,55.6798,21771.0
2023-10-27 10:55:00,59.28,59.4,59.25,59.3,19494.0,55.6892,55.802,55.661,55.708,19494.0
2023-10-27 11:00:00,59.29,59.35,59.18,59.2,19536.0,55.6986,55.755,55.5953,55.6141,19536.0
2023-10-27 11:05:00,59.19,59.37,59.18,59.31,37135.0,55.6047,55.7738,55.5953,55.7174,37135.0
2023-10-27 11:10:00,59.31,59.31,59.16,59.24,31920.0,55.7174,55.7174,55.5765,55.6516,31920.0
2023-10-27 11:15:00,59.23,59.28,59.05,59.05,17330.0,55.6423,55.6892,55.4732,55.4732,17330.0
2023-10-27 11:20:00,59.05,59.05,58.91,58.97,22763.0,55.4732,55.4732,55.3416,55.398,22763.0
2023-10-27 11:25:00,58.98,59.01,58.94,58.95,23475.0,55.4074,55.4356,55.3698,55.3792,23475.0
2023-10-27 11:30:00,58.93,58.96,58.77,58.84,29855.0,55.3604,55.3886,55.2101,55.2759,29855.0
2023-10-27 11:35:00,58.83,58.91,58.82,58.85,14044.0,55.2665,55.3416,55.2571,55.2853,14044.0
2023-10-27 11:40:00,58.84,58.89,58.83,58.87,17883.0,55.2759,55.3228,55.2665,55.3041,17883.0
2023-10-27 11:45:00,58.86,58.94,58.76,58.93,21316.0,55.2947,55.3698,55.2007,55.3604,21316.0
2023-10-27 11:50:00,58.93,58.96,58.85,58.85,21642.0,55.3604,55.3886,55.2853,55.2853,21642.0
2023-10-27 11:55:00,58.85,58.9,58.8,58.82,15074.0,55.2853,55.3322,55.2383,55.2571,15074.0
2023-10-27 12:00:00,58.81,58.93,58.77,58.89,15149.0,55.2477,55.3604,55.2101,55.3228,15149.0
2023-10-27 12:05:00,58.89,58.93,58.88,58.91,19367.0,55.3228,55.3604,55.3135,55.3416,19367.0
2023-10-27 12:10:00,58.92,58.93,58.84,58.88,19932.0,55.351,55.3604,55.2759,55.3135,19932.0
2023-10-27 12:15:00,58.86,58.91,58.84,58.86,9405.0,55.2947,55.3416,55.2759,55.2947,9405.0
2023-10-27 12:20:00,58.86,58.87,58.71,58.72,22976.0,55.2947,55.3041,55.1537,55.1631,22976.0
2023-10-27 12:25:00,58.72,58.78,58.68,58.73,60612.0,55.1631,55.2195,55.1256,55.1725,60612.0
2023-10-27 12:30:00,58.73,58.8,58.71,58.78,67240.0,55.1725,55.2383,55.1537,55.2195,67240.0
2023-10-27 12:35:00,58.78,58.78,58.63,58.71,58370.0,55.2195,55.2195,55.0786,55.1537,58370.0
2023-10-27 12:40:00,58.7,58.78,58.69,58.72,18092.0,55.1444,55.2195,55.135,55.1631,18092.0
2023-10-27 12:45:00,58.73,58.76,58.71,58.73,9679.0,55.1725,55.2007,55.1537,55.1725,9679.0
2023-10-27 12:50:00,58.74,58.76,58.62,58.65,11429.0,55.1819,55.2007,55.0692,55.0974,11429.0
2023-10-27 12:55:00,58.65,58.66,58.56,58.6,10366.0,55.0974,55.1068,55.0128,55.0504,10366.0
2023-10-27 13:00:00,58.59,58.6,58.44,58.5,13800.0,55.041,55.0504,54.9001,54.9565,13800.0
2023-10-27 13:05:00,58.5,58.51,58.42,58.47,14155.0,54.9565,54.9659,54.8813,54.9283,14155.0
2023-10-27 13:10:00,58.46,58.51,58.4,58.41,12988.0,54.9189,54.9659,54.8625,54.8719,12988.0
2023-10-27 13:15:00,58.38,58.44,58.33,58.35,22712.0,54.8437,54.9001,54.7968,54.8156,22712.0
2023-10-27 13:20:00,58.31,58.37,58.25,58.37,11599.0,54.778,54.8343,54.7216,54.8343,11599.0
2023-10-27 13:25:00,58.36,58.44,58.34,58.39,16983.0,54.825,54.9001,54.8062,54.8531,16983.0
2023-10-27 13:30:00,58.39,58.4,58.27,58.32,14039.0,54.8531,54.8625,54.7404,54.7874,14039.0
2023-10-27 13:35:00,58.31,58.32,58.25,58.3,12833.0,54.778,54.7874,54.7216,54.7686,12833.0
2023-10-27 13:40:00,58.3,58.41,58.26,58.4,16334.0,54.7686,54.8719,54.731,54.8625,16334.0
2023-10-27 13:45:00,58.39,58.44,58.36,58.39,15888.0,54.8531,54.9001,54.825,54.8531,15888.0
2023-10-27 13:50:00,58.39,58.39,58.3,58.34,11582.0,54.8531,54.8531,54.7686,54.8062,11582.0
2023-10-27 13:55:00,58.34,58.38,58.33,58.38,11996.0,54.8062,54.8437,54.7968,54.8437,11996.0
2023-10-27 14:00:00,58.39,58.44,58.33,58.34,18398.0,54.8531,54.9001,54.7968,54.8062,18398.0
2023-10-27 14:05:00,58.34,58.4,58.22,58.37,19107.0,54.8062,54.8625,54.6934,54.8343,19107.0
2023-10-27 14:10:00,58.36,58.39,58.32,58.37,12992.0,54.825,54.8531,54.7874,54.8343,12992.0
2023-10-27 14:15:00,58.38,58.49,58.36,58.38,25945.0,54.8437,54.9471,54.825,54.8437,25945.0
2023-10-27 14:20:00,58.39,58.41,58.24,58.28,16200.0,54.8531,54.8719,54.7122,54.7498,16200.0
2023-10-27 14:25:00,58.26,58.27,58.16,58.17,14492.0,54.731,54.7404,54.6371,54.6465,14492.0
2023-10-27 14:30:00,58.16,58.28,58.09,58.27,19500.0,54.6371,54.7498,54.5713,54.7404,19500.0
2023-10-27 14:35:00,58.26,58.34,58.25,58.29,16473.0,54.731,54.8062,54.7216,54.7592,16473.0
2023-10-27 14:40:00,58.29,58.39,58.25,58.39,30974.0,54.7592,54.8531,54.7216,54.8531,30974.0
2023-10-27 14:45:00,58.39,58.43,58.36,58.37,21629.0,54.8531,54.8907,54.825,54.8343,21629.0
2023-10-27 14:50:00,58.37,58.37,58.26,58.27,13764.0,54.8343,54.8343,54.731,54.7404,13764.0
2023-10-27 14:55:00,58.28,58.3,58.23,58.24,34702.0,54.7498,54.7686,54.7028,54.7122,34702.0
2023-10-27 15:00:00,58.25,58.34,58.21,58.28,21135.0,54.7216,54.8062,54.684,54.7498,21135.0
2023-10-27 15:05:00,58.28,58.32,58.27,58.29,15719.0,54.7498,54.7874,54.7404,54.7592,15719.0
2023-10-27 15:10:00,58.29,58.38,58.21,58.35,30458.0,54.7592,54.8437,54.684,54.8156,30458.0
2023-10-27 15:15:00,58.35,58.39,58.32,58.39,27719.0,54.8156,54.8531,54.7874,54.8531,27719.0
2023-10-27 15:20:00,58.39,58.43,58.34,58.43,27940.0,54.8531,54.8907,54.8062,54.8907,27940.0
2023-10-27 15:25:00,58.43,58.49,58.42,58.46,40259.0,54.8907,54.9471,54.8813,54.9189,40259.0
2023-10-27 15:30:00,58.47,58.63,58.45,58.5,32159.0,54.9283,55.0786,54.9095,54.9565,32159.0
2023-10-27 15:35:00,58.48,58.49,58.32,58.32,34487.0,54.9377,54.9471,54.7874,54.7874,34487.0
2023-10-27 15:40:00,58.32,58.36,58.24,58.25,33178.0,54.7874,54.825,54.7122,54.7216,33178.0
2023-10-27 15:45:00,58.24,58.41,58.22,58.4,56694.0,54.7122,54.8719,54.6934,54.8625,56694.0
2023-10-27 15:50:00,58.39,58.44,58.32,58.34,137933.0,54.8531,54.9001,54.7874,54.8062,137933.0
2023-10-27 15:55:00,58.33,58.38,58.26,58.31,408458.0,54.7968,54.8437,54.731,54.778,408458.0
2023-10-30 09:30:00,58.81,59.09,58.61,58.9,52217.0,55.2477,55.5107,55.0598,55.3322,52217.0
2023-10-30 09:35:00,58.93,59.07,58.82,58.83,19466.0,55.3604,55.4919,55.2571,55.2665,19466.0
2023-10-30 09:40:00,58.84,58.88,58.68,58.7,16261.0,55.2759,55.3135,55.1256,55.1444,16261.0
2023-10-30 09:45:00,58.68,58.78,58.61,58.61,19570.0,55.1256,55.2195,55.0598,55.0598,19570.0
2023-10-30 09:50:00,58.63,58.71,58.53,58.71,62078.0,55.0786,55.1537,54.9847,55.1537,62078.0
2023-10-30 09:55:00,58.73,58.75,58.63,58.63,72073.0,55.1725,55.1913,55.0786,55.0786,72073.0
2023-10-30 10:00:00,58.59,58.6,58.4,58.45,40901.0,55.041,55.0504,54.8625,54.9095,40901.0
2023-10-30 10:05:00,58.45,58.45,58.3,58.33,43913.0,54.9095,54.9095,54.7686,54.7968,43913.0
2023-10-30 10:10:00,58.34,58.38,58.28,58.34,51860.0,54.8062,54.8437,54.7498,54.8062,51860.0
2023-10-30 10:15:00,58.36,58.47,58.34,58.46,31982.0,54.825,54.9283,54.8062,54.9189,31982.0
2023-10-30 10:20:00,58.48,58.62,58.48,58.56,21039.0,54.9377,55.0692,54.9377,55.0128,21039.0
2023-10-30 10:25:00,58.57,58.58,58.4,58.51,44858.0,55.0222,55.0316,54.8625,54.9659,44858.0
2023-10-30 10:30:00,58.5,58.51,58.33,58.36,30830.0,54.9565,54.9659,54.7968,54.825,30830.0
2023-10-30 10:35:00,58.35,58.36,58.19,58.25,17056.0,54.8156,54.825,54.6652,54.7216,17056.0
2023-10-30 10:40:00,58.25,58.27,58.18,58.27,16037.0,54.7216,54.7404,54.6559,54.7404,16037.0
2023-10-30 10:45:00,58.28,58.47,58.28,58.44,42835.0,54.7498,54.9283,54.7498,54.9001,42835.0
2023-10-30 10:50:00,58.46,58.48,58.42,58.43,42245.0,54.9189,54.9377,54.8813,54.8907,42245.0
2023-10-30 10:55:00,58.41,58.5,58.39,58.46,43803.0,54.8719,54.9565,54.8531,54.9189,43803.0
2023-10-30 11:00:00,58.44,58.53,58.43,58.52,24578.0,54.9001,54.9847,54.8907,54.9753,24578.0
2023-10-30 11:05:00,58.53,58.59,58.49,58.5,10817.0,54.9847,55.041,54.9471,54.9565,10817.0
2023-10-30 11:10:00,58.51,58.58,58.49,58.55,12905.0,54.9659,55.0316,54.9471,55.0034,12905.0
2023-10-30 11:15:00,58.54,58.54,58.29,58.34,21064.0,54.994,54.994,54.7592,54.8062,21064.0
2023-10-30 11:20:00,58.34,58.35,58.16,58.17,16237.0,54.8062,54.8156,54.6371,54.6465,16237.0
2023-10-30 11:25:00,58.16,58.29,58.1,58.29,14467.0,54.6371,54.7592,54.5807,54.7592,14467.0
2023-10-30 11:30:00,58.29,58.47,58.26,58.41,18963.0,54.7592,54.9283,54.731,54.8719,18963.0
2023-10-30 11:35:00,58.4,58.51,58.38,58.43,57745.0,54.8625,54.9659,54.8437,54.8907,57745.0
2023-10-30 11:40:00,58.42,58.46,58.29,58.32,58953.0,54.8813,54.9189,54.7592,54.7874,58953.0
2023-10-30 11:45:00,58.33,58.33,58.2,58.26,15334.0,54.7968,54.7968,54.6746,54.731,15334.0
2023-10-30 11:50:00,58.27,58.29,58.18,58.2,8770.0,54.7404,54.7592,54.6559,54.6746,8770.0
2023-10-30 11:55:00,58.2,58.3,58.19,58.29,10180.0,54.6746,54.7686,54.6652,54.7592,10180.0
2023-10-30 12:00:00,58.29,58.37,58.29,58.35,15631.0,54.7592,54.8343,54.7592,54.8156,15631.0
2023-10-30 12:05:00,58.33,58.4,58.29,58.32,17967.0,54.7968,54.8625,54.7592,54.7874,17967.0
2023-10-30 12:10:00,58.33,58.42,58.32,58.37,10767.0,54.7968,54.8813,54.7874,54.8343,10767.0
2023-10-30 12:15:00,58.38,58.4,58.35,58.39,10113.0,54.8437,54.8625,54.8156,54.8531,10113.0
2023-10-30 12:20:00,58.42,58.45,58.4,58.45,6738.0,54.8813,54.9095,54.8625,54.9095,6738.0
2023-10-30 12:25:00,58.43,58.48,58.4,58.44,14225.0,54.8907,54.9377,54.8625,54.9001,14225.0
2023-10-30 12:30:00,58.44,58.45,58.39,58.44,10584.0,54.9001,54.9095,54.8531,54.9001,10584.0
2023-10-30 12:35:00,58.44,58.46,58.41,58.44,10851.0,54.9001,54.9189,54.8719,54.9001,10851.0
2023-10-30 12:40:00,58.41,58.41,58.36,58.37,8634.0,54.8719,54.8719,54.825,54.8343,8634.0
2023-10-30 12:45:00,58.36,58.41,58.33,58.4,9967.0,54.825,54.8719,54.7968,54.8625,9967.0
2023-10-30 12:50:00,58.41,58.47,58.41,58.47,15882.0,54.8719,54.9283,54.8719,54.9283,15882.0
2023-10-30 12:55:00,58.47,58.49,58.43,58.44,19768.0,54.9283,54.9471,54.8907,54.9001,19768.0
2023-10-30 13:00:00,58.45,58.48,58.34,58.35,35218.0,54.9095,54.9377,54.8062,54.8156,35218.0
2023-10-30 13:05:00,58.35,58.4,58.33,58.38,14600.0,54.8156,54.8625,54.7968,54.8437,14600.0
2023-10-30 13:10:00,58.4,58.43,58.37,58.41,10965.0,54.8625,54.8907,54.8343,54.8719,10965.0
2023-10-30 13:15:00,58.41,58.48,58.4,58.46,10260.0,54.8719,54.9377,54.8625,54.9189,10260.0
2023-10-30 13:20:00,58.46,58.52,58.44,58.51,24248.0,54.9189,54.9753,54.9001,54.9659,24248.0
2023-10-30 13:25:00,58.51,58.69,58.49,58.68,24400.0,54.9659,55.135,54.9471,55.1256,24400.0
2023-10-30 13:30:00,58.69,58.72,58.51,58.57,19431.0,55.135,55.1631,54.9659,55.0222,19431.0
2023-10-30 13:35:00,58.58,58.64,58.52,58.62,49840.0,55.0316,55.088,54.9753,55.0692,49840.0
2023-10-30 13:40:00,58.62,58.83,58.61,58.78,24194.0,55.0692,55.2665,55.0598,55.2195,24194.0
2023-10-30 13:45:00,58.79,58.83,58.76,58.82,9493.0,55.2289,55.2665,55.2007,55.2571,9493.0
2023-10-30 13:50:00,58.81,58.82,58.68,58.69,35775.0,55.2477,55.2571,55.1256,55.135,35775.0
2023-10-30 13:55:00,58.69,58.7,58.61,58.65,19106.0,55.135,55.1444,55.0598,55.0974,19106.0
2023-10-30 14:00:00,58.66,58.66,58.55,58.6,8434.0,55.1068,55.1068,55.0034,55.0504,8434.0
2023-10-30 14:05:00,58.6,58.61,58.53,58.55,15368.0,55.0504,55.0598,54.9847,55.0034,15368.0
2023-10-30 14:10:00,58.55,58.61,58.54,58.59,19205.0,55.0034,55.0598,54.994,55.041,19205.0
2023-10-30 14:15:00,58.59,58.62,58.57,58.58,33875.0,55.041,55.0692,55.0222,55.0316,33875.0
2023-10-30 14:20:00,58.58,58.62,58.58,58.61,39246.0,55.0316,55.0692,55.0316,55.0598,39246.0
2023-10-30 14:25:00,58.63,58.67,58.59,58.66,16076.0,55.0786,55.1162,55.041,55.1068,16076.0
2023-10-30 14:30:00,58.67,58.71,58.61,58.7,15306.0,55.1162,55.1537,55.0598,55.1444,15306.0
2023-10-30 14:35:00,58.71,58.74,58.68,58.7,15665.0,55.1537,55.1819,55.1256,55.1444,15665.0
2023-10-30 14:40:00,58.71,58.74,58.69,58.73,12704.0,55.1537,55.1819,55.135,55.1725,12704.0
2023-10-30 14:45:00,58.74,58.81,58.72,58.77,23882.0,55.1819,55.2477,55.1631,55.2101,23882.0
2023-10-30 14:50:00,58.77,58.77,58.73,58.73,13009.0,55.2101,55.2101,55.1725,55.1725,13009.0
2023-10-30 14:55:00,58.73,58.74,58.68,58.71,19433.0,55.1725,55.1819,55.1256,55.1537,19433.0
2023-10-30 15:00:00,58.72,58.75,58.65,58.68,45513.0,55.1631,55.1913,55.0974,55.1256,45513.0
2023-10-30 15:05:00,58.68,58.73,58.66,58.71,17766.0,55.1256,55.1725,55.1068,55.1537,17766.0
2023-10-30 15:10:00,58.71,58.75,58.68,58.75,32496.0,55.1537,55.1913,55.1256,55.1913,32496.0
2023-10-30 15:15:00,58.75,58.79,58.74,58.75,14983.0,55.1913,55.2289,55.1819,55.1913,14983.0
2023-10-30 15:20:00,58.76,58.78,58.72,58.73,17418.0,55.2007,55.2195,55.1631,55.1725,17418.0
2023-10-30 15:25:00,58.73,58.75,58.68,58.72,26278.0,55.1725,55.1913,55.1256,55.1631,26278.0
2023-10-30 15:30:00,58.71,58.76,58.7,58.73,43699.0,55.1537,55.2007,55.1444,55.1725,43699.0
2023-10-30 15:35:00,58.72,58.75,58.68,58.71,37736.0,55.1631,55.1913,55.1256,55.1537,37736.0
2023-10-30 15:40:00,58.71,58.74,58.67,58.73,35847.0,55.1537,55.1819,55.1162,55.1725,35847.0
2023-10-30 15:45:00,58.73,58.79,58.71,58.73,62953.0,55.1725,55.2289,55.1537,55.1725,62953.0
2023-10-30 15:50:00,58.74,58.84,58.73,58.83,117283.0,55.1819,55.2759,55.1725,55.2665,117283.0
2023-10-30 15:55:00,58.82,58.85,58.72,58.73,230474.0,55.2571,55.2853,55.1631,55.1725,230474.0
2023-10-31 09:30:00,59.01,59.33,58.98,59.07,65477.0,55.4356,55.7362,55.4074,55.4919,65477.0
2023-10-31 09:35:00,59.04,59.4,59.04,59.27,34086.0,55.4638,55.802,55.4638,55.6798,34086.0
2023-10-31 09:40:00,59.31,59.4,59.21,59.32,23787.0,55.7174,55.802,55.6235,55.7268,23787.0
2023-10-31 09:45:00,59.32,59.4,59.09,59.1,14974.0,55.7268,55.802,55.5107,55.5201,14974.0
2023-10-31 09:50:00,59.11,59.17,58.93,59.0,20949.0,55.5295,55.5859,55.3604,55.4262,20949.0
2023-10-31 09:55:00,59.02,59.11,58.95,58.95,22925.0,55.445,55.5295,55.3792,55.3792,22925.0
2023-10-31 10:00:00,58.92,58.92,58.73,58.81,18340.0,55.351,55.351,55.1725,55.2477,18340.0
2023-10-31 10:05:00,58.81,58.89,58.76,58.82,12364.0,55.2477,55.3228,55.2007,55.2571,12364.0
2023-10-31 10:10:00,58.82,58.97,58.76,58.94,21238.0,55.2571,55.398,55.2007,55.3698,21238.0
2023-10-31 10:15:00,58.94,58.97,58.8,58.85,17681.0,55.3698,55.398,55.2383,55.2853,17681.0
2023-10-31 10:20:00,58.85,58.85,58.69,58.75,16886.0,55.2853,55.2853,55.135,55.1913,16886.0
2023-10-31 10:25:00,58.74,58.79,58.67,58.72,28175.0,55.1819,55.2289,55.1162,55.1631,28175.0
2023-10-31 10:30:00,58.73,58.83,58.66,58.68,35227.0,55.1725,55.2665,55.1068,55.1256,35227.0
2023-10-31 10:35:00,58.69,58.77,58.62,58.71,26440.0,55.135,55.2101,55.0692,55.1537,26440.0
2023-10-31 10:40:00,58.7,58.85,58.66,58.8,55206.0,55.1444,55.2853,55.1068,55.2383,55206.0
2023-10-31 10:45:00,58.8,58.85,58.75,58.77,31260.0,55.2383,55.2853,55.1913,55.2101,31260.0
2023-10-31 10:50:00,58.76,58.87,58.74,58.81,19297.0,55.2007,55.3041,55.1819,55.2477,19297.0
2023-10-31 10:55:00,58.8,58.86,58.78,58.86,27681.0,55.2383,55.2947,55.2195,55.2947,27681.0
2023-10-31 11:00:00,58.86,58.97,58.85,58.93,15895.0,55.2947,55.398,55.2853,55.3604,15895.0
2023-10-31 11:05:00,58.93,58.96,58.87,58.93,15225.0,55.3604,55.3886,55.3041,55.3604,15225.0
2023-10-31 11:10:00,58.94,59.1,58.93,59.1,16447.0,55.3698,55.5201,55.3604,55.5201,16447.0
2023-10-31 11:15:00,59.1,59.15,59.08,59.11,15861.0,55.5201,55.5671,55.5013,55.5295,15861.0
2023-10-31 11:20:00,59.11,59.24,59.11,59.23,19591.0,55.5295,55.6516,55.5295,55.6423,19591.0
2023-10-31 11:25:00,59.23,59.32,59.22,59.23,18532.0,55.6423,55.7268,55.6329,55.6423,18532.0
2023-10-31 11:30:00,59.24,59.24,58.98,59.05,16646.0,55.6516,55.6516,55.4074,55.4732,16646.0
2023-10-31 11:35:00,59.06,59.09,59.05,59.07,9909.0,55.4825,55.5107,55.4732,55.4919,9909.0
2023-10-31 11:40:00,59.08,59.08,58.95,58.98,12075.0,55.5013,55.5013,55.3792,55.4074,12075.0
2023-10-31 11:45:00,58.98,59.06,58.96,59.05,17578.0,55.4074,55.4825,55.3886,55.4732,17578.0
2023-10-31 11:50:00,59.04,59.06,58.99,59.05,10485.0,55.4638,55.4825,55.4168,55.4732,10485.0
2023-10-31 11:55:00,59.05,59.12,59.04,59.11,10113.0,55.4732,55.5389,55.4638,55.5295,10113.0
2023-10-31 12:00:00,59.12,59.14,59.05,59.07,10674.0,55.5389,55.5577,55.4732,55.4919,10674.0
2023-10-31 12:05:00,59.09,59.1,58.97,59.04,15384.0,55.5107,55.5201,55.398,55.4638,15384.0
2023-10-31 12:10:00,59.05,59.06,58.93,58.94,16729.0,55.4732,55.4825,55.3604,55.3698,16729.0
2023-10-31 12:15:00,58.93,59.09,58.87,59.05,17415.0,55.3604,55.5107,55.3041,55.4732,17415.0
2023-10-31 12:20:00,59.05,59.1,59.0,59.02,11574.0,55.4732,55.5201,55.4262,55.445,11574.0
2023-10-31 12:25:00,59.05,59.06,58.98,59.0,14757.0,55.4732,55.4825,55.4074,55.4262,14757.0
2023-10-31 12:30:00,59.01,59.06,59.0,59.05,7037.0,55.4356,55.4825,55.4262,55.4732,7037.0
2023-10-31 12:35:00,59.06,59.09,58.99,59.08,12563.0,55.4825,55.5107,55.4168,55.5013,12563.0
2023-10-31 12:40:00,59.07,59.21,59.07,59.15,11693.0,55.4919,55.6235,55.4919,55.5671,11693.0
2023-10-31 12:45:00,59.16,59.16,59.11,59.15,19080.0,55.5765,55.5765,55.5295,55.5671,19080.0
2023-10-31 12:50:00,59.15,59.16,59.11,59.13,14829.0,55.5671,55.5765,55.5295,55.5483,14829.0
2023-10-31 12:55:00,59.14,59.21,59.13,59.19,9698.0,55.5577,55.6235,55.5483,55.6047,9698.0
2023-10-31 13:00:00,59.19,59.33,59.19,59.32,23234.0,55.6047,55.7362,55.6047,55.7268,23234.0
2023-10-31 13:05:00,59.32,59.32,59.28,59.32,9534.0,55.7268,55.7268,55.6892,55.7268,9534.0
2023-10-31 13:10:00,59.31,59.31,59.23,59.25,10504.0,55.7174,55.7174,55.6423,55.661,10504.0
2023-10-31 13:15:00,59.26,59.29,59.23,59.27,11039.0,55.6704,55.6986,55.6423,55.6798,11039.0
2023-10-31 13:20:00,59.26,59.3,59.25,59.29,7484.0,55.6704,55.708,55.661,55.6986,7484.0
2023-10-31 13:25:00,59.29,59.31,59.24,59.29,13149.0,55.6986,55.7174,55.6516,55.6986,13149.0
2023-10-31 13:30:00,59.3,59.33,59.27,59.3,13428.0,55.708,55.7362,55.6798,55.708,13428.0
2023-10-31 13:35:00,59.3,59.3,59.19,59.22,24341.0,55.708,55.708,55.6047,55.6329,24341.0
2023-10-31 13:40:00,59.22,59.27,59.19,59.23,8419.0,55.6329,55.6798,55.6047,55.6423,8419.0
2023-10-31 13:45:00,59.22,59.24,59.18,59.2,22176.0,55.6329,55.6516,55.5953,55.6141,22176.0
2023-10-31 13:50:00,59.19,59.29,59.17,59.28,23666.0,55.6047,55.6986,55.5859,55.6892,23666.0
2023-10-31 13:55:00,59.27,59.3,59.24,59.3,13089.0,55.6798,55.708,55.6516,55.708,13089.0
2023-10-31 14:00:00,59.3,59.33,59.19,59.24,60388.0,55.708,55.7362,55.6047,55.6516,60388.0
2023-10-31 14:05:00,59.25,59.28,59.21,59.23,17098.0,55.661,55.6892,55.6235,55.6423,17098.0
2023-10-31 14:10:00,59.24,59.27,59.18,59.18,12470.0,55.6516,55.6798,55.5953,55.5953,12470.0
2023-10-31 14:15:00,59.2,59.23,59.15,59.18,17278.0,55.6141,55.6423,55.5671,55.5953,17278.0
2023-10-31 14:20:00,59.19,59.23,59.17,59.21,37770.0,55.6047,55.6423,55.5859,55.6235,37770.0
2023-10-31 14:25:00,59.2,59.2,59.08,59.1,53905.0,55.6141,55.6141,55.5013,55.5201,53905.0
2023-10-31 14:30:00,59.1,59.11,59.05,59.05,31067.0,55.5201,55.5295,55.4732,55.4732,31067.0
2023-10-31 14:35:00,59.05,59.07,59.01,59.03,13989.0,55.4732,55.4919,55.4356,55.4544,13989.0
2023-10-31 14:40:00,59.03,59.12,59.03,59.1,19961.0,55.4544,55.5389,55.4544,55.5201,19961.0
2023-10-31 14:45:00,59.09,59.11,59.05,59.11,17555.0,55.5107,55.5295,55.4732,55.5295,17555.0
2023-10-31 14:50:00,59.12,59.13,59.08,59.11,20292.0,55.5389,55.5483,55.5013,55.5295,20292.0
2023-10-31 14:55:00,59.12,59.17,59.07,59.11,22246.0,55.5389,55.5859,55.4919,55.5295,22246.0
2023-10-31 15:00:00,59.11,59.21,59.1,59.21,14203.0,55.5295,55.6235,55.5201,55.6235,14203.0
2023-10-31 15:05:00,59.21,59.22,59.16,59.21,22892.0,55.6235,55.6329,55.5765,55.6235,22892.0
2023-10-31 15:10:00,59.21,59.23,59.18,59.18,44769.0,55.6235,55.6423,55.5953,55.5953,44769.0
2023-10-31 15:15:00,59.18,59.3,59.18,59.26,34060.0,55.5953,55.708,55.5953,55.6704,34060.0
2023-10-31 15:20:00,59.26,59.27,59.19,59.24,37194.0,55.6704,55.6798,55.6047,55.6516,37194.0
2023-10-31 15:25:00,59.25,59.28,59.2,59.26,28597.0,55.661,55.6892,55.6141,55.6704,28597.0
2023-10-31 15:30:00,59.27,59.28,59.22,59.24,26573.0,55.6798,55.6892,55.6329,55.6516,26573.0
2023-10-31 15:35:00,59.23,59.25,59.1,59.15,30913.0,55.6423,55.661,55.5201,55.5671,30913.0
2023-10-31 15:40:00,59.15,59.2,59.12,59.2,33111.0,55.5671,55.6141,55.5389,55.6141,33111.0
2023-10-31 15:45:00,59.21,59.25,59.14,59.23,48310.0,55.6235,55.661,55.5577,55.6423,48310.0
2023-10-31 15:50:00,59.23,59.31,59.18,59.22,166286.0,55.6423,55.7174,55.5953,55.6329,166286.0
2023-10-31 15:55:00,59.22,59.34,59.22,59.27,225761.0,55.6329,55.7456,55.6329,55.6798,225761.0
2023-11-01 09:30:00,59.15,59.31,59.02,59.16,65331.0,55.5671,55.7174,55.445,55.5765,65331.0
2023-11-01 09:35:00,59.2,59.32,59.11,59.12,14511.0,55.6141,55.7268,55.5295,55.5389,14511.0
2023-11-01 09:40:00,59.14,59.23,58.87,58.94,18318.0,55.5577,55.6423,55.3041,55.3698,18318.0
2023-11-01 09:45:00,58.92,59.14,58.8,59.12,15461.0,55.351,55.5577,55.2383,55.5389,15461.0
2023-11-01 09:50:00,59.13,59.18,59.07,59.08,11486.0,55.5483,55.5953,55.4919,55.5013,11486.0
2023-11-01 09:55:00,59.08,59.11,59.01,59.03,5629.0,55.5013,55.5295,55.4356,55.4544,5629.0
2023-11-01 10:00:00,59.05,59.31,59.04,59.27,31370.0,55.4732,55.7174,55.4638,55.6798,31370.0
2023-11-01 10:05:00,59.27,59.48,59.26,59.46,56182.0,55.6798,55.8771,55.6704,55.8583,56182.0
2023-11-01 10:10:00,59.46,59.59,59.4,59.59,26111.0,55.8583,55.9804,55.802,55.9804,26111.0
2023-11-01 10:15:00,59.59,59.72,59.5,59.71,27912.0,55.9804,56.1026,55.8959,56.0932,27912.0
2023-11-01 10:20:00,59.72,59.98,59.71,59.97,30518.0,56.1026,56.3468,56.0932,56.3374,30518.0
2023-11-01 10:25:00,59.99,59.99,59.83,59.83,21795.0,56.3562,56.3562,56.2059,56.2059,21795.0
2023-11-01 10:30:00,59.83,59.86,59.69,59.69,22366.0,56.2059,56.2341,56.0744,56.0744,22366.0
2023-11-01 10:35:00,59.69,59.75,59.6,59.63,21331.0,56.0744,56.1308,55.9898,56.018,21331.0
2023-11-01 10:40:00,59.62,59.74,59.61,59.73,39349.0,56.0086,56.1214,55.9992,56.112,39349.0
2023-11-01 10:45:00,59.74,59.78,59.61,59.61,14838.0,56.1214,56.1589,55.9992,55.9992,14838.0
2023-11-01 10:50:00,59.59,59.71,59.57,59.62,10944.0,55.9804,56.0932,55.9617,56.0086,10944.0
2023-11-01 10:55:00,59.61,59.61,59.53,59.54,13041.0,55.9992,55.9992,55.9241,55.9335,13041.0
2023-11-01 11:00:00,59.54,59.54,59.46,59.52,15446.0,55.9335,55.9335,55.8583,55.9147,15446.0
2023-11-01 11:05:00,59.51,59.58,59.5,59.56,10466.0,55.9053,55.9711,55.8959,55.9523,10466.0
2023-11-01 11:10:00,59.55,59.55,59.29,59.31,24931.0,55.9429,55.9429,55.6986,55.7174,24931.0
2023-11-01 11:15:00,59.31,59.33,59.2,59.26,28654.0,55.7174,55.7362,55.6141,55.6704,28654.0
2023-11-01 11:20:00,59.26,59.48,59.24,59.47,22763.0,55.6704,55.8771,55.6516,55.8677,22763.0
2023-11-01 11:25:00,59.46,59.57,59.45,59.54,12376.0,55.8583,55.9617,55.8489,55.9335,12376.0
2023-11-01 11:30:00,59.53,59.8,59.53,59.8,14946.0,55.9241,56.1777,55.9241,56.1777,14946.0
2023-11-01 11:35:00,59.81,59.86,59.77,59.79,12379.0,56.1871,56.2341,56.1495,56.1683,12379.0
2023-11-01 11:40:00,59.78,59.87,59.72,59.72,10886.0,56.1589,56.2435,56.1026,56.1026,10886.0
2023-11-01 11:45:00,59.71,59.81,59.69,59.79,13305.0,56.0932,56.1871,56.0744,56.1683,13305.0
2023-11-01 11:50:00,59.76,59.85,59.72,59.79,9876.0,56.1401,56.2247,56.1026,56.1683,9876.0
2023-11-01 11:55:00,59.8,59.81,59.71,59.74,13224.0,56.1777,56.1871,56.0932,56.1214,13224.0
2023-11-01 12:00:00,59.73,59.79,59.69,59.71,11038.0,56.112,56.1683,56.0744,56.0932,11038.0
2023-11-01 12:05:00,59.7,59.75,59.67,59.67,18633.0,56.0838,56.1308,56.0556,56.0556,18633.0
2023-11-01 12:10:00,59.65,59.71,59.63,59.63,19522.0,56.0368,56.0932,56.018,56.018,19522.0
2023-11-01 12:15:00,59.64,59.71,59.6,59.69,14147.0,56.0274,56.0932,55.9898,56.0744,14147.0
2023-11-01 12:20:00,59.7,59.74,59.66,59.71,17736.0,56.0838,56.1214,56.0462,56.0932,17736.0
2023-11-01 12:25:00,59.7,59.74,59.68,59.72,12603.0,56.0838,56.1214,56.065,56.1026,12603.0
2023-11-01 12:30:00,59.71,59.82,59.69,59.8,18288.0,56.0932,56.1965,56.0744,56.1777,18288.0
2023-11-01 12:35:00,59.79,59.84,59.76,59.82,12726.0,56.1683,56.2153,56.1401,56.1965,12726.0
2023-11-01 12:40:00,59.82,59.86,59.77,59.86,14824.0,56.1965,56.2341,56.1495,56.2341,14824.0
2023-11-01 12:45:00,59.85,59.91,59.84,59.89,15954.0,56.2247,56.2811,56.2153,56.2623,15954.0
2023-11-01 12:50:00,59.89,59.92,59.87,59.91,12090.0,56.2623,56.2905,56.2435,56.2811,12090.0
2023-11-01 12:55:00,59.91,60.0,59.9,59.98,66233.0,56.2811,56.3656,56.2717,56.3468,66233.0
2023-11-01 13:00:00,59.97,60.04,59.95,60.01,23320.0,56.3374,56.4032,56.3186,56.375,23320.0
2023-11-01 13:05:00,60.02,60.08,60.0,60.07,29272.0,56.3844,56.4408,56.3656,56.4314,29272.0
2023-11-01 13:10:00,60.08,60.17,60.06,60.12,64675.0,56.4408,56.5253,56.422,56.4783,64675.0
2023-11-01 13:15:00,60.12,60.17,60.11,60.14,27552.0,56.4783,56.5253,56.4689,56.4971,27552.0
2023-11-01 13:20:00,60.14,60.15,59.95,59.97,13623.0,56.4971,56.5065,56.3186,56.3374,13623.0
2023-11-01 13:25:00,59.98,60.02,59.9,60.01,31827.0,56.3468,56.3844,56.2717,56.375,31827.0
2023-11-01 13:30:00,60.01,60.01,59.95,59.95,52229.0,56.375,56.375,56.3186,56.3186,52229.0
2023-11-01 13:35:00,59.95,60.06,59.94,60.06,24270.0,56.3186,56.422,56.3092,56.422,24270.0
2023-11-01 13:40:00,60.06,60.1,60.04,60.09,15532.0,56.422,56.4596,56.4032,56.4502,15532.0
2023-11-01 13:45:00,60.08,60.1,60.01,60.06,14052.0,56.4408,56.4596,56.375,56.422,14052.0
2023-11-01 13:50:00,60.06,60.17,60.06,60.13,22753.0,56.422,56.5253,56.422,56.4877,22753.0
2023-11-01 13:55:00,60.13,60.14,60.08,60.1,6204.0,56.4877,56.4971,56.4408,56.4596,6204.0
2023-11-01 14:00:00,60.12,60.22,60.09,60.13,17072.0,56.4783,56.5723,56.4502,56.4877,17072.0
2023-11-01 14:05:00,60.12,60.19,60.11,60.18,8859.0,56.4783,56.5441,56.4689,56.5347,8859.0
2023-11-01 14:10:00,60.19,60.21,60.14,60.17,21041.0,56.5441,56.5629,56.4971,56.5253,21041.0
2023-11-01 14:15:00,60.17,60.25,60.12,60.22,21893.0,56.5253,56.6005,56.4783,56.5723,21893.0
2023-11-01 14:20:00,60.23,60.34,60.22,60.31,18721.0,56.5817,56.685,56.5723,56.6568,18721.0
2023-11-01 14:25:00,60.31,60.43,60.3,60.37,17130.0,56.6568,56.7696,56.6474,56.7132,17130.0
2023-11-01 14:30:00,60.37,60.55,60.37,60.48,52400.0,56.7132,56.8823,56.7132,56.8165,52400.0
2023-11-01 14:35:00,60.5,60.56,60.38,60.42,51519.0,56.8353,56.8917,56.7226,56.7602,51519.0
2023-11-01 14:40:00,60.43,60.44,60.23,60.32,37182.0,56.7696,56.779,56.5817,56.6662,37182.0
2023-11-01 14:45:00,60.3,60.36,60.21,60.3,24890.0,56.6474,56.7038,56.5629,56.6474,24890.0
2023-11-01 14:50:00,60.28,60.42,60.27,60.4,23153.0,56.6287,56.7602,56.6193,56.7414,23153.0
2023-11-01 14:55:00,60.39,60.54,60.37,60.54,27027.0,56.732,56.8729,56.7132,56.8729,27027.0
2023-11-01 15:00:00,60.54,60.71,60.54,60.59,38172.0,56.8729,57.0326,56.8729,56.9199,38172.0
2023-11-01 15:05:00,60.6,60.69,60.57,60.69,33085.0,56.9293,57.0138,56.9011,57.0138,33085.0
2023-11-01 15:10:00,60.7,60.83,60.69,60.76,55664.0,57.0232,57.1453,57.0138,57.0796,55664.0
2023-11-01 15:15:00,60.76,60.78,60.57,60.61,35827.0,57.0796,57.0984,56.9011,56.9387,35827.0
2023-11-01 15:20:00,60.63,60.73,60.6,60.73,55665.0,56.9574,57.0514,56.9293,57.0514,55665.0
2023-11-01 15:25:00,60.73,60.77,60.64,60.71,41328.0,57.0514,57.089,56.9668,57.0326,41328.0
2023-11-01 15:30:00,60.71,60.79,60.65,60.67,85860.0,57.0326,57.1078,56.9762,56.995,85860.0
2023-11-01 15:35:00,60.66,60.71,60.61,60.62,51175.0,56.9856,57.0326,56.9387,56.9481,51175.0
2023-11-01 15:40:00,60.62,60.65,60.54,60.63,53626.0,56.9481,56.9762,56.8729,56.9574,53626.0
2023-11-01 15:45:00,60.62,60.62,60.56,60.6,61338.0,56.9481,56.9481,56.8917,56.9293,61338.0
2023-11-01 15:50:00,60.61,60.61,60.46,60.56,198351.0,56.9387,56.9387,56.7977,56.8917,198351.0
2023-11-01 15:55:00,60.56,60.57,60.48,60.53,356565.0,56.8917,56.9011,56.8165,56.8635,356565.0
2023-11-02 09:30:00,60.41,61.19,60.39,61.18,53014.0,56.7508,57.4835,56.732,57.4741,53014.0
2023-11-02 09:35:00,61.19,61.44,61.13,61.32,35410.0,57.4835,57.7184,57.4272,57.6057,35410.0
2023-11-02 09:40:00,61.32,61.46,60.85,60.89,47946.0,57.6057,57.7372,57.1641,57.2017,47946.0
2023-11-02 09:45:00,60.9,61.13,60.86,60.96,81295.0,57.2111,57.4272,57.1735,57.2675,81295.0
2023-11-02 09:50:00,61.03,61.32,61.03,61.28,21861.0,57.3332,57.6057,57.3332,57.5681,21861.0
2023-11-02 09:55:00,61.28,61.33,61.12,61.16,15979.0,57.5681,57.615,57.4178,57.4553,15979.0
2023-11-02 10:00:00,61.17,61.39,61.17,61.26,33034.0,57.4647,57.6714,57.4647,57.5493,33034.0
2023-11-02 10:05:00,61.27,61.29,61.16,61.19,54502.0,57.5587,57.5775,57.4553,57.4835,54502.0
2023-11-02 10:10:00,61.21,61.31,61.13,61.31,75162.0,57.5023,57.5963,57.4272,57.5963,75162.0
2023-11-02 10:15:00,61.31,61.4,61.25,61.26,42669.0,57.5963,57.6808,57.5399,57.5493,42669.0
2023-11-02 10:20:00,61.26,61.34,61.21,61.26,71125.0,57.5493,57.6244,57.5023,57.5493,71125.0
2023-11-02 10:25:00,61.28,61.32,61.24,61.26,25702.0,57.5681,57.6057,57.5305,57.5493,25702.0
2023-11-02 10:30:00,61.26,61.39,61.25,61.38,28233.0,57.5493,57.6714,57.5399,57.662,28233.0
2023-11-02 10:35:00,61.4,61.4,61.3,61.34,22094.0,57.6808,57.6808,57.5869,57.6244,22094.0
2023-11-02 10:40:00,61.36,61.54,61.35,61.47,35485.0,57.6432,57.8123,57.6338,57.7466,35485.0
2023-11-02 10:45:00,61.46,61.57,61.42,61.51,44404.0,57.7372,57.8405,57.6996,57.7841,44404.0
2023-11-02 10:50:00,61.48,61.52,61.44,61.52,15526.0,57.756,57.7935,57.7184,57.7935,15526.0
2023-11-02 10:55:00,61.52,61.54,61.42,61.54,27369.0,57.7935,57.8123,57.6996,57.8123,27369.0
2023-11-02 11:00:00,61.53,61.53,61.42,61.46,24188.0,57.8029,57.8029,57.6996,57.7372,24188.0
2023-11-02 11:05:00,61.46,61.53,61.4,61.51,18741.0,57.7372,57.8029,57.6808,57.7841,18741.0
2023-11-02 11:10:00,61.5,61.53,61.4,61.43,15789.0,57.7748,57.8029,57.6808,57.709,15789.0
2023-11-02 11:15:00,61.44,61.45,61.33,61.41,28888.0,57.7184,57.7278,57.615,57.6902,28888.0
2023-11-02 11:20:00,61.43,61.44,61.37,61.39,36484.0,57.709,57.7184,57.6526,57.6714,36484.0
2023-11-02 11:25:00,61.39,61.42,61.26,61.29,12406.0,57.6714,57.6996,57.5493,57.5775,12406.0
2023-11-02 11:30:00,61.27,61.38,61.26,61.36,18621.0,57.5587,57.662,57.5493,57.6432,18621.0
2023-11-02 11:35:00,61.36,61.36,61.16,61.16,46694.0,57.6432,57.6432,57.4553,57.4553,46694.0
2023-11-02 11:40:00,61.17,61.33,61.16,61.31,25958.0,57.4647,57.615,57.4553,57.5963,25958.0
2023-11-02 11:45:00,61.32,61.33,61.23,61.26,30510.0,57.6057,57.615,57.5211,57.5493,30510.0
2023-11-02 11:50:00,61.29,61.33,61.19,61.26,26638.0,57.5775,57.615,57.4835,57.5493,26638.0
2023-11-02 11:55:00,61.26,61.28,61.22,61.24,9668.0,57.5493,57.5681,57.5117,57.5305,9668.0
2023-11-02 12:00:00,61.19,61.24,61.14,61.21,9701.0,57.4835,57.5305,57.4366,57.5023,9701.0
2023-11-02 12:05:00,61.18,61.18,61.06,61.09,11870.0,57.4741,57.4741,57.3614,57.3896,11870.0
2023-11-02 12:10:00,61.09,61.16,61.05,61.11,12438.0,57.3896,57.4553,57.352,57.4084,12438.0
2023-11-02 12:15:00,61.11,61.15,61.08,61.14,14129.0,57.4084,57.446,57.3802,57.4366,14129.0
2023-11-02 12:20:00,61.13,61.21,61.11,61.13,22945.0,57.4272,57.5023,57.4084,57.4272,22945.0
2023-11-02 12:25:00,61.13,61.15,61.09,61.11,15216.0,57.4272,57.446,57.3896,57.4084,15216.0
2023-11-02 12:30:00,61.11,61.26,61.11,61.23,18506.0,57.4084,57.5493,57.4084,57.5211,18506.0
2023-11-02 12:35:00,61.24,61.29,61.22,61.27,18980.0,57.5305,57.5775,57.5117,57.5587,18980.0
2023-11-02 12:40:00,61.28,61.35,61.27,61.34,45400.0,57.5681,57.6338,57.5587,57.6244,45400.0
2023-11-02 12:45:00,61.34,61.38,61.33,61.37,19279.0,57.6244,57.662,57.615,57.6526,19279.0
2023-11-02 12:50:00,61.36,61.38,61.31,61.35,10394.0,57.6432,57.662,57.5963,57.6338,10394.0
2023-11-02 12:55:00,61.35,61.37,61.3,61.34,24604.0,57.6338,57.6526,57.5869,57.6244,24604.0
2023-11-02 13:00:00,61.32,61.39,61.31,61.37,14399.0,57.6057,57.6714,57.5963,57.6526,14399.0
2023-11-02 13:05:00,61.36,61.4,61.32,61.4,10820.0,57.6432,57.6808,57.6057,57.6808,10820.0
2023-11-02 13:10:00,61.4,61.42,61.36,61.37,14362.0,57.6808,57.6996,57.6432,57.6526,14362.0
2023-11-02 13:15:00,61.37,61.41,61.34,61.35,12738.0,57.6526,57.6902,57.6244,57.6338,12738.0
2023-11-02 13:20:00,61.35,61.36,61.28,61.33,7188.0,57.6338,57.6432,57.5681,57.615,7188.0
2023-11-02 13:25:00,61.32,61.33,61.27,61.28,7999.0,57.6057,57.615,57.5587,57.5681,7999.0
2023-11-02 13:30:00,61.29,61.34,61.26,61.27,10619.0,57.5775,57.6244,57.5493,57.5587,10619.0
2023-11-02 13:35:00,61.28,61.31,61.25,61.25,10700.0,57.5681,57.5963,57.5399,57.5399,10700.0
2023-11-02 13:40:00,61.26,61.3,61.23,61.27,12667.0,57.5493,57.5869,57.5211,57.5587,12667.0
2023-11-02 13:45:00,61.27,61.33,61.26,61.33,20577.0,57.5587,57.615,57.5493,57.615,20577.0
2023-11-02 13:50:00,61.33,61.37,61.3,61.32,21739.0,57.615,57.6526,57.5869,57.6057,21739.0
2023-11-02 13:55:00,61.31,61.35,61.27,61.28,16091.0,57.5963,57.6338,57.5587,57.5681,16091.0
2023-11-02 14:00:00,61.27,61.3,61.24,61.24,13014.0,57.5587,57.5869,57.5305,57.5305,13014.0
2023-11-02 14:05:00,61.25,61.29,61.24,61.29,10873.0,57.5399,57.5775,57.5305,57.5775,10873.0
2023-11-02 14:10:00,61.27,61.34,61.23,61.25,64637.0,57.5587,57.6244,57.5211,57.5399,64637.0
2023-11-02 14:15:00,61.25,61.38,61.23,61.35,22046.0,57.5399,57.662,57.5211,57.6338,22046.0
2023-11-02 14:20:00,61.35,61.39,61.32,61.37,15169.0,57.6338,57.6714,57.6057,57.6526,15169.0
2023-11-02 14:25:00,61.37,61.39,61.33,61.33,12833.0,57.6526,57.6714,57.615,57.615,12833.0
2023-11-02 14:30:00,61.33,61.39,61.31,61.33,18554.0,57.615,57.6714,57.5963,57.615,18554.0
2023-11-02 14:35:00,61.34,61.37,61.31,61.36,13952.0,57.6244,57.6526,57.5963,57.6432,13952.0
2023-11-02 14:40:00,61.35,61.37,61.3,61.3,22235.0,57.6338,57.6526,57.5869,57.5869,22235.0
2023-11-02 14:45:00,61.3,61.39,61.28,61.32,36866.0,57.5869,57.6714,57.5681,57.6057,36866.0
2023-11-02 14:50:00,61.33,61.34,61.26,61.26,45281.0,57.615,57.6244,57.5493,57.5493,45281.0
2023-11-02 14:55:00,61.27,61.27,61.18,61.22,14994.0,57.5587,57.5587,57.4741,57.5117,14994.0
2023-11-02 15:00:00,61.21,61.28,61.2,61.23,26773.0,57.5023,57.5681,57.4929,57.5211,26773.0
2023-11-02 15:05:00,61.23,61.25,61.17,61.2,29727.0,57.5211,57.5399,57.4647,57.4929,29727.0
2023-11-02 15:10:00,61.2,61.2,61.11,61.13,23101.0,57.4929,57.4929,57.4084,57.4272,23101.0
2023-11-02 15:15:00,61.12,61.2,61.1,61.14,22237.0,57.4178,57.4929,57.399,57.4366,22237.0
2023-11-02 15:20:00,61.15,61.16,61.1,61.11,29673.0,57.446,57.4553,57.399,57.4084,29673.0
2023-11-02 15:25:00,61.11,61.14,61.09,61.12,27640.0,57.4084,57.4366,57.3896,57.4178,27640.0
2023-11-02 15:30:00,61.12,61.15,61.04,61.15,39768.0,57.4178,57.446,57.3426,57.446,39768.0
2023-11-02 15:35:00,61.15,61.2,61.14,61.18,42926.0,57.446,57.4929,57.4366,57.4741,42926.0
2023-11-02 15:40:00,61.18,61.3,61.15,61.3,40057.0,57.4741,57.5869,57.446,57.5869,40057.0
2023-11-02 15:45:00,61.3,61.33,61.22,61.23,43513.0,57.5869,57.615,57.5117,57.5211,43513.0
2023-11-02 15:50:00,61.22,61.23,61.08,61.09,109246.0,57.5117,57.5211,57.3802,57.3896,109246.0
2023-11-02 15:55:00,61.1,61.13,61.02,61.06,214190.0,57.399,57.4272,57.3238,57.3614,214190.0
2023-11-03 09:30:00,61.8,62.02,61.6,61.78,91513.0,58.0566,58.2633,57.8687,58.0378,91513.0
2023-11-03 09:35:00,61.79,61.81,61.62,61.64,37578.0,58.0472,58.066,57.8875,57.9063,37578.0
2023-11-03 09:40:00,61.63,61.65,61.44,61.57,36085.0,57.8969,57.9157,57.7184,57.8405,36085.0
2023-11-03 09:45:00,61.51,61.73,61.51,61.64,46278.0,57.7841,57.9908,57.7841,57.9063,46278.0
2023-11-03 09:50:00,61.62,61.68,61.28,61.39,26989.0,57.8875,57.9438,57.5681,57.6714,26989.0
2023-11-03 09:55:00,61.43,61.59,61.42,61.57,13785.0,57.709,57.8593,57.6996,57.8405,13785.0
2023-11-03 10:00:00,61.59,61.67,61.48,61.49,38735.0,57.8593,57.9345,57.756,57.7654,38735.0
2023-11-03 10:05:00,61.48,61.51,61.4,61.48,17921.0,57.756,57.7841,57.6808,57.756,17921.0
2023-11-03 10:10:00,61.5,61.66,61.5,61.64,14382.0,57.7748,57.9251,57.7748,57.9063,14382.0
2023-11-03 10:15:00,61.65,61.73,61.64,61.7,46394.0,57.9157,57.9908,57.9063,57.9626,46394.0
2023-11-03 10:20:00,61.68,61.7,61.62,61.62,15637.0,57.9438,57.9626,57.8875,57.8875,15637.0
2023-11-03 10:25:00,61.6,61.68,61.55,61.59,16631.0,57.8687,57.9438,57.8217,57.8593,16631.0
2023-11-03 10:30:00,61.58,61.67,61.57,61.61,11838.0,57.8499,57.9345,57.8405,57.8781,11838.0
2023-11-03 10:35:00,61.62,61.85,61.61,61.85,65445.0,57.8875,58.1036,57.8781,58.1036,65445.0
2023-11-03 10:40:00,61.85,61.87,61.75,61.8,19275.0,58.1036,58.1223,58.0096,58.0566,19275.0
2023-11-03 10:45:00,61.8,61.84,61.76,61.81,11156.0,58.0566,58.0942,58.019,58.066,11156.0
2023-11-03 10:50:00,61.8,61.86,61.79,61.86,13540.0,58.0566,58.1129,58.0472,58.1129,13540.0
2023-11-03 10:55:00,61.85,61.98,61.85,61.98,35570.0,58.1036,58.2257,58.1036,58.2257,35570.0
2023-11-03 11:00:00,61.97,61.98,61.78,61.8,14567.0,58.2163,58.2257,58.0378,58.0566,14567.0
2023-11-03 11:05:00,61.8,61.81,61.73,61.76,11226.0,58.0566,58.066,57.9908,58.019,11226.0
2023-11-03 11:10:00,61.76,61.77,61.69,61.74,15616.0,58.019,58.0284,57.9532,58.0002,15616.0
2023-11-03 11:15:00,61.74,61.74,61.59,61.59,18398.0,58.0002,58.0002,57.8593,57.8593,18398.0
2023-11-03 11:20:00,61.59,61.65,61.57,61.65,9871.0,57.8593,57.9157,57.8405,57.9157,9871.0
2023-11-03 11:25:00,61.64,61.65,61.56,61.56,12563.0,57.9063,57.9157,57.8311,57.8311,12563.0
2023-11-03 11:30:00,61.58,61.71,61.57,61.63,17226.0,57.8499,57.972,57.8405,57.8969,17226.0
2023-11-03 11:35:00,61.65,61.67,61.59,61.66,9059.0,57.9157,57.9345,57.8593,57.9251,9059.0
2023-11-03 11:40:00,61.64,61.69,61.62,61.67,9846.0,57.9063,57.9532,57.8875,57.9345,9846.0
2023-11-03 11:45:00,61.68,61.72,61.65,61.7,16629.0,57.9438,57.9814,57.9157,57.9626,16629.0
2023-11-03 11:50:00,61.71,61.78,61.71,61.75,12750.0,57.972,58.0378,57.972,58.0096,12750.0
2023-11-03 11:55:00,61.74,61.86,61.71,61.83,18625.0,58.0002,58.1129,57.972,58.0848,18625.0
2023-11-03 12:00:00,61.84,61.95,61.84,61.91,16998.0,58.0942,58.1975,58.0942,58.1599,16998.0
2023-11-03 12:05:00,61.89,61.89,61.82,61.82,14828.0,58.1411,58.1411,58.0754,58.0754,14828.0
2023-11-03 12:10:00,61.82,61.87,61.82,61.82,14747.0,58.0754,58.1223,58.0754,58.0754,14747.0
2023-11-03 12:15:00,61.85,61.91,61.79,61.88,30056.0,58.1036,58.1599,58.0472,58.1317,30056.0
2023-11-03 12:20:00,61.9,61.91,61.86,61.89,26608.0,58.1505,58.1599,58.1129,58.1411,26608.0
2023-11-03 12:25:00,61.88,61.96,61.87,61.89,44901.0,58.1317,58.2069,58.1223,58.1411,44901.0
2023-11-03 12:30:00,61.88,61.88,61.81,61.82,24993.0,58.1317,58.1317,58.066,58.0754,24993.0
2023-11-03 12:35:00,61.83,61.84,61.77,61.81,14110.0,58.0848,58.0942,58.0284,58.066,14110.0
2023-11-03 12:40:00,61.8,61.83,61.77,61.79,9385.0,58.0566,58.0848,58.0284,58.0472,9385.0
2023-11-03 12:45:00,61.79,61.79,61.7,61.72,11162.0,58.0472,58.0472,57.9626,57.9814,11162.0
2023-11-03 12:50:00,61.72,61.77,61.68,61.74,15810.0,57.9814,58.0284,57.9438,58.0002,15810.0
2023-11-03 12:55:00,61.72,61.73,61.68,61.69,8963.0,57.9814,57.9908,57.9438,57.9532,8963.0
2023-11-03 13:00:00,61.68,61.71,61.65,61.68,10037.0,57.9438,57.972,57.9157,57.9438,10037.0
2023-11-03 13:05:00,61.67,61.68,61.62,61.64,11437.0,57.9345,57.9438,57.8875,57.9063,11437.0
2023-11-03 13:10:00,61.63,61.64,61.59,61.61,11031.0,57.8969,57.9063,57.8593,57.8781,11031.0
2023-11-03 13:15:00,61.6,61.66,61.56,61.59,15151.0,57.8687,57.9251,57.8311,57.8593,15151.0
2023-11-03 13:20:00,61.59,61.72,61.59,61.66,14649.0,57.8593,57.9814,57.8593,57.9251,14649.0
2023-11-03 13:25:00,61.67,61.69,61.58,61.61,35796.0,57.9345,57.9532,57.8499,57.8781,35796.0
2023-11-03 13:30:00,61.61,61.67,61.59,61.64,51110.0,57.8781,57.9345,57.8593,57.9063,51110.0
2023-11-03 13:35:00,61.64,61.64,61.56,61.61,70299.0,57.9063,57.9063,57.8311,57.8781,70299.0
2023-11-03 13:40:00,61.61,61.63,61.57,61.62,28643.0,57.8781,57.8969,57.8405,57.8875,28643.0
2023-11-03 13:45:00,61.62,61.64,61.58,61.61,16895.0,57.8875,57.9063,57.8499,57.8781,16895.0
2023-11-03 13:50:00,61.62,61.64,61.6,61.6,83649.0,57.8875,57.9063,57.8687,57.8687,83649.0
2023-11-03 13:55:00,61.61,61.71,61.6,61.7,33059.0,57.8781,57.972,57.8687,57.9626,33059.0
2023-11-03 14:00:00,61.7,61.71,61.63,61.67,17014.0,57.9626,57.972,57.8969,57.9345,17014.0
2023-11-03 14:05:00,61.67,61.68,61.6,61.65,21787.0,57.9345,57.9438,57.8687,57.9157,21787.0
2023-11-03 14:10:00,61.65,61.67,61.57,61.57,9337.0,57.9157,57.9345,57.8405,57.8405,9337.0
2023-11-03 14:15:00,61.56,61.57,61.49,61.51,15025.0,57.8311,57.8405,57.7654,57.7841,15025.0
2023-11-03 14:20:00,61.51,61.52,61.47,61.5,12913.0,57.7841,57.7935,57.7466,57.7748,12913.0
2023-11-03 14:25:00,61.5,61.51,61.44,61.48,31625.0,57.7748,57.7841,57.7184,57.756,31625.0
2023-11-03 14:30:00,61.46,61.49,61.43,61.46,16693.0,57.7372,57.7654,57.709,57.7372,16693.0
2023-11-03 14:35:00,61.46,61.48,61.43,61.45,19005.0,57.7372,57.756,57.709,57.7278,19005.0
2023-11-03 14:40:00,61.45,61.47,61.38,61.41,25952.0,57.7278,57.7466,57.662,57.6902,25952.0
2023-11-03 14:45:00,61.41,61.45,61.39,61.44,19802.0,57.6902,57.7278,57.6714,57.7184,19802.0
2023-11-03 14:50:00,61.44,61.46,61.41,61.43,16193.0,57.7184,57.7372,57.6902,57.709,16193.0
2023-11-03 14:55:00,61.43,61.43,61.38,61.39,19478.0,57.709,57.709,57.662,57.6714,19478.0
2023-11-03 15:00:00,61.39,61.42,61.34,61.41,31835.0,57.6714,57.6996,57.6244,57.6902,31835.0
2023-11-03 15:05:00,61.42,61.43,61.35,61.4,48237.0,57.6996,57.709,57.6338,57.6808,48237.0
2023-11-03 15:10:00,61.39,61.4,61.29,61.35,49886.0,57.6714,57.6808,57.5775,57.6338,49886.0
2023-11-03 15:15:00,61.35,61.41,61.33,61.38,27071.0,57.6338,57.6902,57.615,57.662,27071.0
2023-11-03 15:20:00,61.39,61.41,61.36,61.41,25629.0,57.6714,57.6902,57.6432,57.6902,25629.0
2023-11-03 15:25:00,61.4,61.41,61.31,61.32,37710.0,57.6808,57.6902,57.5963,57.6057,37710.0
2023-11-03 15:30:00,61.32,61.33,61.23,61.28,30809.0,57.6057,57.615,57.5211,57.5681,30809.0
2023-11-03 15:35:00,61.28,61.34,61.24,61.25,32480.0,57.5681,57.6244,57.5305,57.5399,32480.0
2023-11-03 15:40:00,61.25,61.29,61.18,61.22,48709.0,57.5399,57.5775,57.4741,57.5117,48709.0
2023-11-03 15:45:00,61.22,61.23,61.13,61.15,58215.0,57.5117,57.5211,57.4272,57.446,58215.0
2023-11-03 15:50:00,61.15,61.15,61.05,61.07,135052.0,57.446,57.446,57.352,57.3708,135052.0
2023-11-03 15:55:00,61.08,61.11,61.01,61.03,216639.0,57.3802,57.4084,57.3144,57.3332,216639.0
2023-11-06 09:30:00,61.1,61.23,61.02,61.1,31031.0,57.399,57.5211,57.3238,57.399,31031.0
2023-11-06 09:35:00,61.09,61.09,60.78,60.96,26184.0,57.3896,57.3896,57.0984,57.2675,26184.0
2023-11-06 09:40:00,60.98,61.04,60.9,61.02,17911.0,57.2862,57.3426,57.2111,57.3238,17911.0
2023-11-06 09:45:00,60.99,61.21,60.99,61.13,35626.0,57.2956,57.5023,57.2956,57.4272,35626.0
2023-11-06 09:50:00,61.12,61.21,61.12,61.15,12085.0,57.4178,57.5023,57.4178,57.446,12085.0
2023-11-06 09:55:00,61.16,61.22,61.0,61.01,23674.0,57.4553,57.5117,57.305,57.3144,23674.0
2023-11-06 10:00:00,61.03,61.03,60.9,60.91,38719.0,57.3332,57.3332,57.2111,57.2205,38719.0
2023-11-06 10:05:00,60.91,60.94,60.7,60.71,47604.0,57.2205,57.2487,57.0232,57.0326,47604.0
2023-11-06 10:10:00,60.71,60.78,60.63,60.77,54067.0,57.0326,57.0984,56.9574,57.089,54067.0
2023-11-06 10:15:00,60.78,60.88,60.76,60.83,46357.0,57.0984,57.1923,57.0796,57.1453,46357.0
2023-11-06 10:20:00,60.83,60.84,60.76,60.81,30092.0,57.1453,57.1547,57.0796,57.1265,30092.0
2023-11-06 10:25:00,60.79,60.89,60.79,60.85,24905.0,57.1078,57.2017,57.1078,57.1641,24905.0
2023-11-06 10:30:00,60.86,60.94,60.84,60.93,14920.0,57.1735,57.2487,57.1547,57.2393,14920.0
2023-11-06 10:35:00,60.92,61.03,60.91,60.99,13469.0,57.2299,57.3332,57.2205,57.2956,13469.0
2023-11-06 10:40:00,60.99,60.99,60.86,60.88,13970.0,57.2956,57.2956,57.1735,57.1923,13970.0
2023-11-06 10:45:00,60.85,60.92,60.82,60.84,33998.0,57.1641,57.2299,57.1359,57.1547,33998.0
2023-11-06 10:50:00,60.85,60.87,60.76,60.84,16639.0,57.1641,57.1829,57.0796,57.1547,16639.0
2023-11-06 10:55:00,60.83,60.93,60.82,60.9,49927.0,57.1453,57.2393,57.1359,57.2111,49927.0
2023-11-06 11:00:00,60.91,60.99,60.91,60.95,17685.0,57.2205,57.2956,57.2205,57.2581,17685.0
2023-11-06 11:05:00,60.97,60.99,60.84,60.85,9678.0,57.2769,57.2956,57.1547,57.1641,9678.0
2023-11-06 11:10:00,60.85,60.86,60.78,60.83,8798.0,57.1641,57.1735,57.0984,57.1453,8798.0
2023-11-06 11:15:00,60.83,60.84,60.79,60.82,7146.0,57.1453,57.1547,57.1078,57.1359,7146.0
2023-11-06 11:20:00,60.82,60.86,60.77,60.84,13643.0,57.1359,57.1735,57.089,57.1547,13643.0
2023-11-06 11:25:00,60.85,60.92,60.84,60.84,9052.0,57.1641,57.2299,57.1547,57.1547,9052.0
2023-11-06 11:30:00,60.83,60.87,60.8,60.83,6497.0,57.1453,57.1829,57.1172,57.1453,6497.0
2023-11-06 11:35:00,60.85,60.93,60.82,60.9,12690.0,57.1641,57.2393,57.1359,57.2111,12690.0
2023-11-06 11:40:00,60.89,60.94,60.88,60.93,8925.0,57.2017,57.2487,57.1923,57.2393,8925.0
2023-11-06 11:45:00,60.93,61.01,60.93,60.95,24326.0,57.2393,57.3144,57.2393,57.2581,24326.0
2023-11-06 11:50:00,60.97,61.0,60.94,60.97,10842.0,57.2769,57.305,57.2487,57.2769,10842.0
2023-11-06 11:55:00,60.97,61.0,60.97,60.99,5349.0,57.2769,57.305,57.2769,57.2956,5349.0
2023-11-06 12:00:00,60.99,61.04,60.94,60.99,73459.0,57.2956,57.3426,57.2487,57.2956,73459.0
2023-11-06 12:05:00,60.99,61.05,60.96,61.03,8776.0,57.2956,57.352,57.2675,57.3332,8776.0
2023-11-06 12:10:00,61.02,61.02,60.96,61.0,9485.0,57.3238,57.3238,57.2675,57.305,9485.0
2023-11-06 12:15:00,60.99,61.01,60.95,60.98,9911.0,57.2956,57.3144,57.2581,57.2862,9911.0
2023-11-06 12:20:00,61.0,61.03,60.95,60.98,7922.0,57.305,57.3332,57.2581,57.2862,7922.0
2023-11-06 12:25:00,60.99,61.02,60.98,61.01,7557.0,57.2956,57.3238,57.2862,57.3144,7557.0
2023-11-06 12:30:00,61.01,61.01,60.97,61.0,6545.0,57.3144,57.3144,57.2769,57.305,6545.0
2023-11-06 12:35:00,61.0,61.02,60.97,61.0,9043.0,57.305,57.3238,57.2769,57.305,9043.0
2023-11-06 12:40:00,61.0,61.07,60.98,61.06,13267.0,57.305,57.3708,57.2862,57.3614,13267.0
2023-11-06 12:45:00,61.05,61.06,60.92,60.96,8360.0,57.352,57.3614,57.2299,57.2675,8360.0
2023-11-06 12:50:00,60.98,60.98,60.93,60.94,9132.0,57.2862,57.2862,57.2393,57.2487,9132.0
2023-11-06 12:55:00,60.95,60.97,60.9,60.92,22521.0,57.2581,57.2769,57.2111,57.2299,22521.0
2023-11-06 13:00:00,60.93,60.94,60.81,60.83,13158.0,57.2393,57.2487,57.1265,57.1453,13158.0
2023-11-06 13:05:00,60.82,60.89,60.82,60.88,16271.0,57.1359,57.2017,57.1359,57.1923,16271.0
2023-11-06 13:10:00,60.89,60.95,60.88,60.95,17606.0,57.2017,57.2581,57.1923,57.2581,17606.0
2023-11-06 13:15:00,60.95,60.99,60.93,60.99,7145.0,57.2581,57.2956,57.2393,57.2956,7145.0
2023-11-06 13:20:00,60.98,61.03,60.92,61.02,13622.0,57.2862,57.3332,57.2299,57.3238,13622.0
2023-11-06 13:25:00,61.02,61.05,60.98,60.98,9218.0,57.3238,57.352,57.2862,57.2862,9218.0
2023-11-06 13:30:00,60.97,60.97,60.84,60.85,8620.0,57.2769,57.2769,57.1547,57.1641,8620.0
2023-11-06 13:35:00,60.85,60.85,60.81,60.82,9899.0,57.1641,57.1641,57.1265,57.1359,9899.0
2023-11-06 13:40:00,60.82,60.83,60.78,60.81,11524.0,57.1359,57.1453,57.0984,57.1265,11524.0
2023-11-06 13:45:00,60.8,60.85,60.77,60.84,13764.0,57.1172,57.1641,57.089,57.1547,13764.0
2023-11-06 13:50:00,60.84,60.9,60.83,60.86,20586.0,57.1547,57.2111,57.1453,57.1735,20586.0
2023-11-06 13:55:00,60.86,60.91,60.86,60.89,32544.0,57.1735,57.2205,57.1735,57.2017,32544.0
2023-11-06 14:00:00,60.89,60.97,60.87,60.88,22679.0,57.2017,57.2769,57.1829,57.1923,22679.0
2023-11-06 14:05:00,60.88,60.92,60.86,60.9,19888.0,57.1923,57.2299,57.1735,57.2111,19888.0
2023-11-06 14:10:00,60.89,60.92,60.84,60.84,12121.0,57.2017,57.2299,57.1547,57.1547,12121.0
2023-11-06 14:15:00,60.83,60.83,60.78,60.8,26524.0,57.1453,57.1453,57.0984,57.1172,26524.0
2023-11-06 14:20:00,60.8,60.81,60.7,60.74,15615.0,57.1172,57.1265,57.0232,57.0608,15615.0
2023-11-06 14:25:00,60.75,60.85,60.74,60.85,13997.0,57.0702,57.1641,57.0608,57.1641,13997.0
2023-11-06 14:30:00,60.86,60.91,60.84,60.89,14223.0,57.1735,57.2205,57.1547,57.2017,14223.0
2023-11-06 14:35:00,60.88,60.92,60.85,60.86,16111.0,57.1923,57.2299,57.1641,57.1735,16111.0
2023-11-06 14:40:00,60.86,60.88,60.81,60.85,13694.0,57.1735,57.1923,57.1265,57.1641,13694.0
2023-11-06 14:45:00,60.85,60.89,60.85,60.87,10058.0,57.1641,57.2017,57.1641,57.1829,10058.0
2023-11-06 14:50:00,60.87,60.91,60.86,60.89,31147.0,57.1829,57.2205,57.1735,57.2017,31147.0
2023-11-06 14:55:00,60.9,60.9,60.81,60.81,29028.0,57.2111,57.2111,57.1265,57.1265,29028.0
2023-11-06 15:00:00,60.81,60.88,60.79,60.87,19163.0,57.1265,57.1923,57.1078,57.1829,19163.0
2023-11-06 15:05:00,60.87,60.87,60.84,60.86,31487.0,57.1829,57.1829,57.1547,57.1735,31487.0
2023-11-06 15:10:00,60.87,60.88,60.8,60.8,18292.0,57.1829,57.1923,57.1172,57.1172,18292.0
2023-11-06 15:15:00,60.79,60.82,60.77,60.79,27562.0,57.1078,57.1359,57.089,57.1078,27562.0
2023-11-06 15:20:00,60.79,60.81,60.7,60.76,39779.0,57.1078,57.1265,57.0232,57.0796,39779.0
2023-11-06 15:25:00,60.76,60.76,60.7,60.76,18155.0,57.0796,57.0796,57.0232,57.0796,18155.0
2023-11-06 15:30:00,60.75,60.77,60.69,60.73,35825.0,57.0702,57.089,57.0138,57.0514,35825.0
2023-11-06 15:35:00,60.72,60.73,60.64,60.64,27915.0,57.042,57.0514,56.9668,56.9668,27915.0
2023-11-06 15:40:00,60.64,60.65,60.56,60.56,39090.0,56.9668,56.9762,56.8917,56.8917,39090.0
2023-11-06 15:45:00,60.56,60.69,60.54,60.66,51996.0,56.8917,57.0138,56.8729,56.9856,51996.0
2023-11-06 15:50:00,60.66,60.66,60.47,60.53,110185.0,56.9856,56.9856,56.8071,56.8635,110185.0
2023-11-06 15:55:00,60.53,60.56,60.49,60.55,232688.0,56.8635,56.8917,56.8259,56.8823,232688.0
2023-11-07 09:30:00,60.75,60.75,60.38,60.57,42525.0,57.0702,57.0702,56.7226,56.9011,42525.0
2023-11-07 09:35:00,60.55,60.55,60.37,60.38,23014.0,56.8823,56.8823,56.7132,56.7226,23014.0
2023-11-07 09:40:00,60.38,60.42,60.31,60.38,23705.0,56.7226,56.7602,56.6568,56.7226,23705.0
2023-11-07 09:45:00,60.38,60.44,60.35,60.39,24267.0,56.7226,56.779,56.6944,56.732,24267.0
2023-11-07 09:50:00,60.39,60.4,60.2,60.28,14541.0,56.732,56.7414,56.5535,56.6287,14541.0
2023-11-07 09:55:00,60.29,60.34,60.22,60.3,37050.0,56.638,56.685,56.5723,56.6474,37050.0
2023-11-07 10:00:00,60.28,60.43,60.23,60.43,49858.0,56.6287,56.7696,56.5817,56.7696,49858.0
2023-11-07 10:05:00,60.44,60.45,60.38,60.41,15797.0,56.779,56.7884,56.7226,56.7508,15797.0
2023-11-07 10:10:00,60.4,60.41,60.25,60.25,20356.0,56.7414,56.7508,56.6005,56.6005,20356.0
2023-11-07 10:15:00,60.25,60.29,60.18,60.21,9910.0,56.6005,56.638,56.5347,56.5629,9910.0
2023-11-07 10:20:00,60.18,60.28,60.18,60.26,10458.0,56.5347,56.6287,56.5347,56.6099,10458.0
2023-11-07 10:25:00,60.24,60.34,60.23,60.3,16571.0,56.5911,56.685,56.5817,56.6474,16571.0
2023-11-07 10:30:00,60.32,60.36,60.29,60.33,11858.0,56.6662,56.7038,56.638,56.6756,11858.0
2023-11-07 10:35:00,60.33,60.36,60.29,60.31,19276.0,56.6756,56.7038,56.638,56.6568,19276.0
2023-11-07 10:40:00,60.33,60.34,60.27,60.3,16345.0,56.6756,56.685,56.6193,56.6474,16345.0
2023-11-07 10:45:00,60.28,60.33,60.23,60.3,17754.0,56.6287,56.6756,56.5817,56.6474,17754.0
2023-11-07 10:50:00,60.31,60.41,60.29,60.37,42965.0,56.6568,56.7508,56.638,56.7132,42965.0
2023-11-07 10:55:00,60.36,60.39,60.28,60.37,19965.0,56.7038,56.732,56.6287,56.7132,19965.0
2023-11-07 11:00:00,60.39,60.46,60.37,60.45,12869.0,56.732,56.7977,56.7132,56.7884,12869.0
2023-11-07 11:05:00,60.45,60.49,60.43,60.48,50262.0,56.7884,56.8259,56.7696,56.8165,50262.0
2023-11-07 11:10:00,60.48,60.49,60.34,60.35,14765.0,56.8165,56.8259,56.685,56.6944,14765.0
2023-11-07 11:15:00,60.36,60.45,60.36,60.42,10473.0,56.7038,56.7884,56.7038,56.7602,10473.0
2023-11-07 11:20:00,60.42,60.44,60.4,60.44,7688.0,56.7602,56.779,56.7414,56.779,7688.0
2023-11-07 11:25:00,60.43,60.47,60.41,60.44,31831.0,56.7696,56.8071,56.7508,56.779,31831.0
2023-11-07 11:30:00,60.43,60.5,60.42,60.47,11574.0,56.7696,56.8353,56.7602,56.8071,11574.0
2023-11-07 11:35:00,60.48,60.51,60.43,60.45,15522.0,56.8165,56.8447,56.7696,56.7884,15522.0
2023-11-07 11:40:00,60.45,60.51,60.43,60.49,12341.0,56.7884,56.8447,56.7696,56.8259,12341.0
2023-11-07 11:45:00,60.47,60.47,60.35,60.35,23245.0,56.8071,56.8071,56.6944,56.6944,23245.0
2023-11-07 11:50:00,60.35,60.37,60.32,60.37,16279.0,56.6944,56.7132,56.6662,56.7132,16279.0
2023-11-07 11:55:00,60.36,60.41,60.33,60.37,19686.0,56.7038,56.7508,56.6756,56.7132,19686.0
2023-11-07 12:00:00,60.36,60.36,60.31,60.34,14734.0,56.7038,56.7038,56.6568,56.685,14734.0
2023-11-07 12:05:00,60.33,60.37,60.24,60.24,30453.0,56.6756,56.7132,56.5911,56.5911,30453.0
2023-11-07 12:10:00,60.24,60.26,60.13,60.14,15916.0,56.5911,56.6099,56.4877,56.4971,15916.0
2023-11-07 12:15:00,60.13,60.18,60.11,60.14,18800.0,56.4877,56.5347,56.4689,56.4971,18800.0
2023-11-07 12:20:00,60.14,60.17,60.11,60.16,9492.0,56.4971,56.5253,56.4689,56.5159,9492.0
2023-11-07 12:25:00,60.16,60.18,60.12,60.14,14295.0,56.5159,56.5347,56.4783,56.4971,14295.0
2023-11-07 12:30:00,60.13,60.15,60.07,60.12,19804.0,56.4877,56.5065,56.4314,56.4783,19804.0
2023-11-07 12:35:00,60.11,60.13,60.02,60.04,36435.0,56.4689,56.4877,56.3844,56.4032,36435.0
2023-11-07 12:40:00,60.03,60.12,60.03,60.12,23197.0,56.3938,56.4783,56.3938,56.4783,23197.0
2023-11-07 12:45:00,60.12,60.21,60.11,60.21,13185.0,56.4783,56.5629,56.4689,56.5629,13185.0
2023-11-07 12:50:00,60.21,60.22,60.18,60.21,9345.0,56.5629,56.5723,56.5347,56.5629,9345.0
2023-11-07 12:55:00,60.2,60.2,60.15,60.18,11767.0,56.5535,56.5535,56.5065,56.5347,11767.0
2023-11-07 13:00:00,60.19,60.24,60.13,60.23,13707.0,56.5441,56.5911,56.4877,56.5817,13707.0
2023-11-07 13:05:00,60.23,60.25,60.18,60.25,11945.0,56.5817,56.6005,56.5347,56.6005,11945.0
2023-11-07 13:10:00,60.24,60.26,60.22,60.23,8986.0,56.5911,56.6099,56.5723,56.5817,8986.0
2023-11-07 13:15:00,60.22,60.24,60.18,60.21,16467.0,56.5723,56.5911,56.5347,56.5629,16467.0
2023-11-07 13:20:00,60.21,60.22,60.14,60.14,15898.0,56.5629,56.5723,56.4971,56.4971,15898.0
2023-11-07 13:25:00,60.14,60.14,60.08,60.1,16760.0,56.4971,56.4971,56.4408,56.4596,16760.0
2023-11-07 13:30:00,60.1,60.1,60.0,60.02,20030.0,56.4596,56.4596,56.3656,56.3844,20030.0
2023-11-07 13:35:00,60.01,60.11,60.0,60.11,16908.0,56.375,56.4689,56.3656,56.4689,16908.0
2023-11-07 13:40:00,60.11,60.13,60.06,60.07,15822.0,56.4689,56.4877,56.422,56.4314,15822.0
2023-11-07 13:45:00,60.07,60.14,60.07,60.13,16210.0,56.4314,56.4971,56.4314,56.4877,16210.0
2023-11-07 13:50:00,60.13,60.13,60.07,60.11,13020.0,56.4877,56.4877,56.4314,56.4689,13020.0
2023-11-07 13:55:00,60.12,60.13,60.06,60.09,14421.0,56.4783,56.4877,56.422,56.4502,14421.0
2023-11-07 14:00:00,60.09,60.11,60.06,60.07,24046.0,56.4502,56.4689,56.422,56.4314,24046.0
2023-11-07 14:05:00,60.07,60.07,59.99,60.02,9175.0,56.4314,56.4314,56.3562,56.3844,9175.0
2023-11-07 14:10:00,60.01,60.03,60.0,60.0,11949.0,56.375,56.3938,56.3656,56.3656,11949.0
2023-11-07 14:15:00,60.0,60.01,59.97,60.0,12153.0,56.3656,56.375,56.3374,56.3656,12153.0
2023-11-07 14:20:00,60.0,60.0,59.93,59.93,34746.0,56.3656,56.3656,56.2999,56.2999,34746.0
2023-11-07 14:25:00,59.94,59.94,59.85,59.86,37694.0,56.3092,56.3092,56.2247,56.2341,37694.0
2023-11-07 14:30:00,59.87,59.9,59.87,59.88,21225.0,56.2435,56.2717,56.2435,56.2529,21225.0
2023-11-07 14:35:00,59.88,59.89,59.79,59.8,38819.0,56.2529,56.2623,56.1683,56.1777,38819.0
2023-11-07 14:40:00,59.79,59.92,59.79,59.91,27567.0,56.1683,56.2905,56.1683,56.2811,27567.0
2023-11-07 14:45:00,59.9,59.95,59.9,59.94,17862.0,56.2717,56.3186,56.2717,56.3092,17862.0
2023-11-07 14:50:00,59.94,60.01,59.93,59.96,21484.0,56.3092,56.375,56.2999,56.328,21484.0
2023-11-07 14:55:00,59.96,59.98,59.94,59.94,15777.0,56.328,56.3468,56.3092,56.3092,15777.0
2023-11-07 15:00:00,59.95,60.03,59.95,59.95,46020.0,56.3186,56.3938,56.3186,56.3186,46020.0
2023-11-07 15:05:00,59.96,59.96,59.87,59.87,27844.0,56.328,56.328,56.2435,56.2435,27844.0
2023-11-07 15:10:00,59.87,59.93,59.85,59.91,31248.0,56.2435,56.2999,56.2247,56.2811,31248.0
2023-11-07 15:15:00,59.91,59.98,59.9,59.96,15644.0,56.2811,56.3468,56.2717,56.328,15644.0
2023-11-07 15:20:00,59.95,60.02,59.93,59.96,37036.0,56.3186,56.3844,56.2999,56.328,37036.0
2023-11-07 15:25:00,59.96,59.97,59.91,59.94,20299.0,56.328,56.3374,56.2811,56.3092,20299.0
2023-11-07 15:30:00,59.94,60.0,59.93,59.98,25679.0,56.3092,56.3656,56.2999,56.3468,25679.0
2023-11-07 15:35:00,59.99,60.01,59.95,59.98,35033.0,56.3562,56.375,56.3186,56.3468,35033.0
2023-11-07 15:40:00,59.98,59.99,59.94,59.97,30093.0,56.3468,56.3562,56.3092,56.3374,30093.0
2023-11-07 15:45:00,59.96,59.99,59.92,59.97,54067.0,56.328,56.3562,56.2905,56.3374,54067.0
2023-11-07 15:50:00,59.96,59.97,59.75,59.75,174467.0,56.328,56.3374,56.1308,56.1308,174467.0
2023-11-07 15:55:00,59.75,59.84,59.7,59.82,235333.0,56.1308,56.2153,56.0838,56.1965,235333.0
2023-11-08 09:30:00,59.59,59.69,59.31,59.39,33023.0,55.9804,56.0744,55.7174,55.7926,33023.0
2023-11-08 09:35:00,59.35,59.39,58.92,58.93,53820.0,55.755,55.7926,55.351,55.3604,53820.0
2023-11-08 09:40:00,58.93,59.04,58.79,58.8,37440.0,55.3604,55.4638,55.2289,55.2383,37440.0
2023-11-08 09:45:00,58.79,59.08,58.77,59.07,27699.0,55.2289,55.5013,55.2101,55.4919,27699.0
2023-11-08 09:50:00,59.07,59.14,58.91,58.98,17734.0,55.4919,55.5577,55.3416,55.4074,17734.0
2023-11-08 09:55:00,59.01,59.12,58.97,59.05,19955.0,55.4356,55.5389,55.398,55.4732,19955.0
2023-11-08 10:00:00,59.05,59.08,58.97,59.0,49856.0,55.4732,55.5013,55.398,55.4262,49856.0
2023-11-08 10:05:00,59.0,59.03,58.94,59.01,18993.0,55.4262,55.4544,55.3698,55.4356,18993.0
2023-11-08 10:10:00,59.02,59.16,59.02,59.09,27811.0,55.445,55.5765,55.445,55.5107,27811.0
2023-11-08 10:15:00,59.1,59.17,59.1,59.15,16729.0,55.5201,55.5859,55.5201,55.5671,16729.0
2023-11-08 10:20:00,59.14,59.16,59.1,59.16,16244.0,55.5577,55.5765,55.5201,55.5765,16244.0
2023-11-08 10:25:00,59.16,59.22,59.13,59.14,14838.0,55.5765,55.6329,55.5483,55.5577,14838.0
2023-11-08 10:30:00,59.15,59.18,59.05,59.05,19722.0,55.5671,55.5953,55.4732,55.4732,19722.0
2023-11-08 10:35:00,59.05,59.06,58.92,59.0,48068.0,55.4732,55.4825,55.351,55.4262,48068.0
2023-11-08 10:40:00,59.01,59.1,58.98,59.03,18756.0,55.4356,55.5201,55.4074,55.4544,18756.0
2023-11-08 10:45:00,59.03,59.13,59.0,59.13,11546.0,55.4544,55.5483,55.4262,55.5483,11546.0
2023-11-08 10:50:00,59.12,59.14,59.03,59.11,17579.0,55.5389,55.5577,55.4544,55.5295,17579.0
2023-11-08 10:55:00,59.11,59.17,59.08,59.13,12202.0,55.5295,55.5859,55.5013,55.5483,12202.0
2023-11-08 11:00:00,59.12,59.12,58.95,58.96,12311.0,55.5389,55.5389,55.3792,55.3886,12311.0
2023-11-08 11:05:00,58.94,58.94,58.82,58.85,32758.0,55.3698,55.3698,55.2571,55.2853,32758.0
2023-11-08 11:10:00,58.85,58.85,58.73,58.75,18459.0,55.2853,55.2853,55.1725,55.1913,18459.0
2023-11-08 11:15:00,58.74,58.76,58.68,58.71,18414.0,55.1819,55.2007,55.1256,55.1537,18414.0
2023-11-08 11:20:00,58.7,58.71,58.58,58.59,12338.0,55.1444,55.1537,55.0316,55.041,12338.0
2023-11-08 11:25:00,58.59,58.65,58.54,58.65,16852.0,55.041,55.0974,54.994,55.0974,16852.0
2023-11-08 11:30:00,58.65,58.71,58.55,58.69,25613.0,55.0974,55.1537,55.0034,55.135,25613.0
2023-11-08 11:35:00,58.7,58.72,58.65,58.66,16419.0,55.1444,55.1631,55.0974,55.1068,16419.0
2023-11-08 11:40:00,58.67,58.78,58.67,58.75,12194.0,55.1162,55.2195,55.1162,55.1913,12194.0
2023-11-08 11:45:00,58.75,58.83,58.73,58.79,11809.0,55.1913,55.2665,55.1725,55.2289,11809.0
2023-11-08 11:50:00,58.78,58.81,58.69,58.75,21761.0,55.2195,55.2477,55.135,55.1913,21761.0
2023-11-08 11:55:00,58.74,58.75,58.67,58.68,23649.0,55.1819,55.1913,55.1162,55.1256,23649.0
2023-11-08 12:00:00,58.67,58.68,58.54,58.65,43217.0,55.1162,55.1256,54.994,55.0974,43217.0
2023-11-08 12:05:00,58.65,58.67,58.56,58.6,13216.0,55.0974,55.1162,55.0128,55.0504,13216.0
2023-11-08 12:10:00,58.59,58.64,58.57,58.6,19145.0,55.041,55.088,55.0222,55.0504,19145.0
2023-11-08 12:15:00,58.59,58.67,58.59,58.66,17202.0,55.041,55.1162,55.041,55.1068,17202.0
2023-11-08 12:20:00,58.66,58.74,58.65,58.67,20863.0,55.1068,55.1819,55.0974,55.1162,20863.0
2023-11-08 12:25:00,58.66,58.67,58.64,58.67,13904.0,55.1068,55.1162,55.088,55.1162,13904.0
2023-11-08 12:30:00,58.66,58.66,58.6,58.64,13800.0,55.1068,55.1068,55.0504,55.088,13800.0
2023-11-08 12:35:00,58.63,58.71,58.61,58.69,12837.0,55.0786,55.1537,55.0598,55.135,12837.0
2023-11-08 12:40:00,58.68,58.69,58.61,58.63,16224.0,55.1256,55.135,55.0598,55.0786,16224.0
2023-11-08 12:45:00,58.6,58.66,58.57,58.61,54324.0,55.0504,55.1068,55.0222,55.0598,54324.0
2023-11-08 12:50:00,58.61,58.61,58.53,58.54,91053.0,55.0598,55.0598,54.9847,54.994,91053.0
2023-11-08 12:55:00,58.54,58.6,58.53,58.6,34850.0,54.994,55.0504,54.9847,55.0504,34850.0
2023-11-08 13:00:00,58.59,58.74,58.59,58.73,41027.0,55.041,55.1819,55.041,55.1725,41027.0
2023-11-08 13:05:00,58.74,58.74,58.69,58.7,9645.0,55.1819,55.1819,55.135,55.1444,9645.0
2023-11-08 13:10:00,58.69,58.69,58.62,58.62,11094.0,55.135,55.135,55.0692,55.0692,11094.0
2023-11-08 13:15:00,58.61,58.63,58.52,58.57,15798.0,55.0598,55.0786,54.9753,55.0222,15798.0
2023-11-08 13:20:00,58.57,58.57,58.53,58.55,10350.0,55.0222,55.0222,54.9847,55.0034,10350.0
2023-11-08 13:25:00,58.54,58.64,58.51,58.63,12830.0,54.994,55.088,54.9659,55.0786,12830.0
2023-11-08 13:30:00,58.64,58.66,58.63,58.63,14812.0,55.088,55.1068,55.0786,55.0786,14812.0
2023-11-08 13:35:00,58.64,58.67,58.59,58.64,39176.0,55.088,55.1162,55.041,55.088,39176.0
2023-11-08 13:40:00,58.63,58.71,58.63,58.66,9575.0,55.0786,55.1537,55.0786,55.1068,9575.0
2023-11-08 13:45:00,58.66,58.7,58.64,58.68,9801.0,55.1068,55.1444,55.088,55.1256,9801.0
2023-11-08 13:50:00,58.68,58.69,58.63,58.63,13996.0,55.1256,55.135,55.0786,55.0786,13996.0
2023-11-08 13:55:00,58.64,58.65,58.6,58.62,13979.0,55.088,55.0974,55.0504,55.0692,13979.0
2023-11-08 14:00:00,58.61,58.68,58.6,58.68,15961.0,55.0598,55.1256,55.0504,55.1256,15961.0
2023-11-08 14:05:00,58.67,58.71,58.67,58.68,26299.0,55.1162,55.1537,55.1162,55.1256,26299.0
2023-11-08 14:10:00,58.68,58.7,58.62,58.65,23932.0,55.1256,55.1444,55.0692,55.0974,23932.0
2023-11-08 14:15:00,58.65,58.83,58.64,58.79,25938.0,55.0974,55.2665,55.088,55.2289,25938.0
2023-11-08 14:20:00,58.79,58.8,58.72,58.78,57275.0,55.2289,55.2383,55.1631,55.2195,57275.0
2023-11-08 14:25:00,58.79,58.82,58.77,58.78,42818.0,55.2289,55.2571,55.2101,55.2195,42818.0
2023-11-08 14:30:00,58.78,58.82,58.72,58.78,29381.0,55.2195,55.2571,55.1631,55.2195,29381.0
2023-11-08 14:35:00,58.77,58.85,58.77,58.85,19598.0,55.2101,55.2853,55.2101,55.2853,19598.0
2023-11-08 14:40:00,58.87,58.93,58.84,58.93,31735.0,55.3041,55.3604,55.2759,55.3604,31735.0
2023-11-08 14:45:00,58.93,58.96,58.91,58.94,30656.0,55.3604,55.3886,55.3416,55.3698,30656.0
2023-11-08 14:50:00,58.94,58.95,58.86,58.87,31544.0,55.3698,55.3792,55.2947,55.3041,31544.0
2023-11-08 14:55:00,58.87,58.89,58.8,58.83,23215.0,55.3041,55.3228,55.2383,55.2665,23215.0
2023-11-08 15:00:00,58.83,58.9,58.81,58.9,25967.0,55.2665,55.3322,55.2477,55.3322,25967.0
2023-11-08 15:05:00,58.9,58.91,58.88,58.89,21035.0,55.3322,55.3416,55.3135,55.3228,21035.0
2023-11-08 15:10:00,58.9,58.94,58.87,58.94,31189.0,55.3322,55.3698,55.3041,55.3698,31189.0
2023-11-08 15:15:00,58.94,59.0,58.91,58.97,23571.0,55.3698,55.4262,55.3416,55.398,23571.0
2023-11-08 15:20:00,58.97,59.04,58.95,59.02,47194.0,55.398,55.4638,55.3792,55.445,47194.0
2023-11-08 15:25:00,59.02,59.06,58.98,59.0,24318.0,55.445,55.4825,55.4074,55.4262,24318.0
2023-11-08 15:30:00,59.0,59.0,58.92,59.0,33758.0,55.4262,55.4262,55.351,55.4262,33758.0
2023-11-08 15:35:00,59.01,59.1,59.0,59.09,70712.0,55.4356,55.5201,55.4262,55.5107,70712.0
2023-11-08 15:40:00,59.09,59.18,59.08,59.14,72330.0,55.5107,55.5953,55.5013,55.5577,72330.0
2023-11-08 15:45:00,59.13,59.19,59.1,59.19,71170.0,55.5483,55.6047,55.5201,55.6047,71170.0
2023-11-08 15:50:00,59.18,59.23,59.07,59.08,140664.0,55.5953,55.6423,55.4919,55.5013,140664.0
2023-11-08 15:55:00,59.07,59.11,59.04,59.09,286374.0,55.4919,55.5295,55.4638,55.5107,286374.0
2023-11-09 09:30:00,59.03,59.39,59.03,59.15,54273.0,55.4544,55.7926,55.4544,55.5671,54273.0
2023-11-09 09:35:00,59.14,59.14,58.86,58.87,49814.0,55.5577,55.5577,55.2947,55.3041,49814.0
2023-11-09 09:40:00,58.87,58.93,58.69,58.78,30146.0,55.3041,55.3604,55.135,55.2195,30146.0
2023-11-09 09:45:00,58.78,58.78,58.65,58.76,18505.0,55.2195,55.2195,55.0974,55.2007,18505.0
2023-11-09 09:50:00,58.79,58.88,58.75,58.77,21973.0,55.2289,55.3135,55.1913,55.2101,21973.0
2023-11-09 09:55:00,58.8,58.88,58.72,58.83,20802.0,55.2383,55.3135,55.1631,55.2665,20802.0
2023-11-09 10:00:00,58.84,58.95,58.82,58.89,17907.0,55.2759,55.3792,55.2571,55.3228,17907.0
2023-11-09 10:05:00,58.88,58.91,58.78,58.83,26978.0,55.3135,55.3416,55.2195,55.2665,26978.0
2023-11-09 10:10:00,58.85,58.86,58.78,58.79,28530.0,55.2853,55.2947,55.2195,55.2289,28530.0
2023-11-09 10:15:00,58.79,58.8,58.6,58.64,18872.0,55.2289,55.2383,55.0504,55.088,18872.0
2023-11-09 10:20:00,58.64,58.74,58.63,58.7,17094.0,55.088,55.1819,55.0786,55.1444,17094.0
2023-11-09 10:25:00,58.7,58.72,58.63,58.65,33906.0,55.1444,55.1631,55.0786,55.0974,33906.0
2023-11-09 10:30:00,58.66,58.67,58.59,58.66,13852.0,55.1068,55.1162,55.041,55.1068,13852.0
2023-11-09 10:35:00,58.65,58.77,58.65,58.69,19422.0,55.0974,55.2101,55.0974,55.135,19422.0
2023-11-09 10:40:00,58.71,58.75,58.66,58.71,81855.0,55.1537,55.1913,55.1068,55.1537,81855.0
2023-11-09 10:45:00,58.72,58.76,58.67,58.68,17744.0,55.1631,55.2007,55.1162,55.1256,17744.0
2023-11-09 10:50:00,58.69,58.8,58.68,58.73,15821.0,55.135,55.2383,55.1256,55.1725,15821.0
2023-11-09 10:55:00,58.74,58.8,58.74,58.8,11728.0,55.1819,55.2383,55.1819,55.2383,11728.0
2023-11-09 11:00:00,58.8,58.85,58.75,58.8,18187.0,55.2383,55.2853,55.1913,55.2383,18187.0
2023-11-09 11:05:00,58.78,58.79,58.69,58.71,31399.0,55.2195,55.2289,55.135,55.1537,31399.0
2023-11-09 11:10:00,58.7,58.71,58.62,58.64,17044.0,55.1444,55.1537,55.0692,55.088,17044.0
2023-11-09 11:15:00,58.64,58.72,58.63,58.71,75316.0,55.088,55.1631,55.0786,55.1537,75316.0
2023-11-09 11:20:00,58.71,58.76,58.68,58.7,51866.0,55.1537,55.2007,55.1256,55.1444,51866.0
2023-11-09 11:25:00,58.71,58.74,58.69,58.73,9818.0,55.1537,55.1819,55.135,55.1725,9818.0
2023-11-09 11:30:00,58.73,58.77,58.69,58.7,18277.0,55.1725,55.2101,55.135,55.1444,18277.0
2023-11-09 11:35:00,58.73,58.73,58.52,58.57,31750.0,55.1725,55.1725,54.9753,55.0222,31750.0
2023-11-09 11:40:00,58.57,58.66,58.56,58.66,14799.0,55.0222,55.1068,55.0128,55.1068,14799.0
2023-11-09 11:45:00,58.65,58.81,58.65,58.8,15994.0,55.0974,55.2477,55.0974,55.2383,15994.0
2023-11-09 11:50:00,58.81,58.92,58.81,58.89,11222.0,55.2477,55.351,55.2477,55.3228,11222.0
2023-11-09 11:55:00,58.88,58.93,58.83,58.89,22021.0,55.3135,55.3604,55.2665,55.3228,22021.0
2023-11-09 12:00:00,58.92,59.03,58.91,59.03,16168.0,55.351,55.4544,55.3416,55.4544,16168.0
2023-11-09 12:05:00,59.05,59.19,59.03,59.15,16789.0,55.4732,55.6047,55.4544,55.5671,16789.0
2023-11-09 12:10:00,59.15,59.23,59.13,59.18,31741.0,55.5671,55.6423,55.5483,55.5953,31741.0
2023-11-09 12:15:00,59.18,59.2,59.14,59.17,24095.0,55.5953,55.6141,55.5577,55.5859,24095.0
2023-11-09 12:20:00,59.17,59.21,59.16,59.18,11820.0,55.5859,55.6235,55.5765,55.5953,11820.0
2023-11-09 12:25:00,59.15,59.19,59.13,59.16,18434.0,55.5671,55.6047,55.5483,55.5765,18434.0
2023-11-09 12:30:00,59.16,59.21,59.16,59.2,12515.0,55.5765,55.6235,55.5765,55.6141,12515.0
2023-11-09 12:35:00,59.2,59.24,59.18,59.23,29256.0,55.6141,55.6516,55.5953,55.6423,29256.0
2023-11-09 12:40:00,59.23,59.24,59.16,59.22,17391.0,55.6423,55.6516,55.5765,55.6329,17391.0
2023-11-09 12:45:00,59.23,59.25,59.16,59.19,8168.0,55.6423,55.661,55.5765,55.6047,8168.0
2023-11-09 12:50:00,59.19,59.21,59.15,59.15,12497.0,55.6047,55.6235,55.5671,55.5671,12497.0
2023-11-09 12:55:00,59.16,59.17,59.13,59.15,13841.0,55.5765,55.5859,55.5483,55.5671,13841.0
2023-11-09 13:00:00,59.14,59.15,58.9,58.97,35129.0,55.5577,55.5671,55.3322,55.398,35129.0
2023-11-09 13:05:00,59.01,59.01,58.9,58.93,16791.0,55.4356,55.4356,55.3322,55.3604,16791.0
2023-11-09 13:10:00,58.91,58.99,58.86,58.96,28024.0,55.3416,55.4168,55.2947,55.3886,28024.0
2023-11-09 13:15:00,58.93,58.94,58.83,58.85,20902.0,55.3604,55.3698,55.2665,55.2853,20902.0
2023-11-09 13:20:00,58.85,58.88,58.83,58.86,11362.0,55.2853,55.3135,55.2665,55.2947,11362.0
2023-11-09 13:25:00,58.84,58.84,58.76,58.79,18499.0,55.2759,55.2759,55.2007,55.2289,18499.0
2023-11-09 13:30:00,58.77,58.79,58.72,58.76,8973.0,55.2101,55.2289,55.1631,55.2007,8973.0
2023-11-09 13:35:00,58.76,58.86,58.75,58.79,9635.0,55.2007,55.2947,55.1913,55.2289,9635.0
2023-11-09 13:40:00,58.79,58.79,58.67,58.67,11239.0,55.2289,55.2289,55.1162,55.1162,11239.0
2023-11-09 13:45:00,58.68,58.79,58.68,58.79,12085.0,55.1256,55.2289,55.1256,55.2289,12085.0
2023-11-09 13:50:00,58.78,58.8,58.74,58.77,13187.0,55.2195,55.2383,55.1819,55.2101,13187.0
2023-11-09 13:55:00,58.77,58.85,58.77,58.8,13744.0,55.2101,55.2853,55.2101,55.2383,13744.0
2023-11-09 14:00:00,58.79,58.79,58.68,58.72,27642.0,55.2289,55.2289,55.1256,55.1631,27642.0
2023-11-09 14:05:00,58.74,58.76,58.69,58.75,11390.0,55.1819,55.2007,55.135,55.1913,11390.0
2023-11-09 14:10:00,58.75,58.75,58.58,58.59,19760.0,55.1913,55.1913,55.0316,55.041,19760.0
2023-11-09 14:15:00,58.57,58.7,58.55,58.66,93234.0,55.0222,55.1444,55.0034,55.1068,93234.0
2023-11-09 14:20:00,58.67,58.76,58.64,58.73,18465.0,55.1162,55.2007,55.088,55.1725,18465.0
2023-11-09 14:25:00,58.72,58.79,58.7,58.75,11288.0,55.1631,55.2289,55.1444,55.1913,11288.0
2023-11-09 14:30:00,58.74,58.84,58.72,58.83,23716.0,55.1819,55.2759,55.1631,55.2665,23716.0
2023-11-09 14:35:00,58.82,58.83,58.73,58.77,15691.0,55.2571,55.2665,55.1725,55.2101,15691.0
2023-11-09 14:40:00,58.78,58.8,58.75,58.79,18684.0,55.2195,55.2383,55.1913,55.2289,18684.0
2023-11-09 14:45:00,58.79,58.82,58.74,58.76,17950.0,55.2289,55.2571,55.1819,55.2007,17950.0
2023-11-09 14:50:00,58.76,58.76,58.68,58.71,46641.0,55.2007,55.2007,55.1256,55.1537,46641.0
2023-11-09 14:55:00,58.7,58.76,58.67,58.75,65065.0,55.1444,55.2007,55.1162,55.1913,65065.0
2023-11-09 15:00:00,58.76,58.84,58.75,58.83,23082.0,55.2007,55.2759,55.1913,55.2665,23082.0
2023-11-09 15:05:00,58.83,58.87,58.8,58.82,20617.0,55.2665,55.3041,55.2383,55.2571,20617.0
2023-11-09 15:10:00,58.82,58.83,58.77,58.78,26376.0,55.2571,55.2665,55.2101,55.2195,26376.0
2023-11-09 15:15:00,58.78,58.78,58.71,58.75,26043.0,55.2195,55.2195,55.1537,55.1913,26043.0
2023-11-09 15:20:00,58.75,58.76,58.69,58.73,28528.0,55.1913,55.2007,55.135,55.1725,28528.0
2023-11-09 15:25:00,58.73,58.74,58.69,58.71,24583.0,55.1725,55.1819,55.135,55.1537,24583.0
2023-11-09 15:30:00,58.71,58.82,58.69,58.82,34697.0,55.1537,55.2571,55.135,55.2571,34697.0
2023-11-09 15:35:00,58.81,58.83,58.77,58.79,30046.0,55.2477,55.2665,55.2101,55.2289,30046.0
2023-11-09 15:40:00,58.79,58.86,58.77,58.81,63626.0,55.2289,55.2947,55.2101,55.2477,63626.0
2023-11-09 15:45:00,58.81,58.81,58.7,58.74,71407.0,55.2477,55.2477,55.1444,55.1819,71407.0
2023-11-09 15:50:00,58.75,58.79,58.69,58.71,168219.0,55.1913,55.2289,55.135,55.1537,168219.0
2023-11-09 15:55:00,58.7,58.75,58.66,58.69,267574.0,55.1444,55.1913,55.1068,55.135,267574.0
2023-11-10 09:30:00,58.94,59.21,58.74,58.88,33575.0,55.3698,55.6235,55.1819,55.3135,33575.0
2023-11-10 09:35:00,58.89,58.98,58.81,58.97,26132.0,55.3228,55.4074,55.2477,55.398,26132.0
2023-11-10 09:40:00,58.95,58.98,58.76,58.78,19072.0,55.3792,55.4074,55.2007,55.2195,19072.0
2023-11-10 09:45:00,58.82,58.88,58.73,58.85,15095.0,55.2571,55.3135,55.1725,55.2853,15095.0
2023-11-10 09:50:00,58.84,58.91,58.68,58.72,15499.0,55.2759,55.3416,55.1256,55.1631,15499.0
2023-11-10 09:55:00,58.73,58.76,58.63,58.75,14173.0,55.1725,55.2007,55.0786,55.1913,14173.0
2023-11-10 10:00:00,58.73,58.8,58.63,58.79,15925.0,55.1725,55.2383,55.0786,55.2289,15925.0
2023-11-10 10:05:00,58.81,58.87,58.81,58.84,8921.0,55.2477,55.3041,55.2477,55.2759,8921.0
2023-11-10 10:10:00,58.85,58.87,58.73,58.8,14847.0,55.2853,55.3041,55.1725,55.2383,14847.0
2023-11-10 10:15:00,58.8,58.87,58.77,58.87,8942.0,55.2383,55.3041,55.2101,55.3041,8942.0
2023-11-10 10:20:00,58.85,58.87,58.77,58.81,14069.0,55.2853,55.3041,55.2101,55.2477,14069.0
2023-11-10 10:25:00,58.82,58.86,58.76,58.84,14260.0,55.2571,55.2947,55.2007,55.2759,14260.0
2023-11-10 10:30:00,58.85,58.91,58.83,58.83,9095.0,55.2853,55.3416,55.2665,55.2665,9095.0
2023-11-10 10:35:00,58.84,58.87,58.81,58.81,11374.0,55.2759,55.3041,55.2477,55.2477,11374.0
2023-11-10 10:40:00,58.8,58.82,58.71,58.8,11902.0,55.2383,55.2571,55.1537,55.2383,11902.0
2023-11-10 10:45:00,58.79,58.86,58.76,58.83,10045.0,55.2289,55.2947,55.2007,55.2665,10045.0
2023-11-10 10:50:00,58.85,58.87,58.83,58.85,12996.0,55.2853,55.3041,55.2665,55.2853,12996.0
2023-11-10 10:55:00,58.84,58.9,58.77,58.77,16349.0,55.2759,55.3322,55.2101,55.2101,16349.0
2023-11-10 11:00:00,58.79,58.9,58.79,58.9,11814.0,55.2289,55.3322,55.2289,55.3322,11814.0
2023-11-10 11:05:00,58.9,59.0,58.89,58.98,13489.0,55.3322,55.4262,55.3228,55.4074,13489.0
2023-11-10 11:10:00,58.99,59.03,58.97,59.03,15873.0,55.4168,55.4544,55.398,55.4544,15873.0
2023-11-10 11:15:00,59.01,59.05,59.0,59.02,10587.0,55.4356,55.4732,55.4262,55.445,10587.0
2023-11-10 11:20:00,59.03,59.1,59.01,59.09,8199.0,55.4544,55.5201,55.4356,55.5107,8199.0
2023-11-10 11:25:00,59.09,59.18,59.07,59.18,12953.0,55.5107,55.5953,55.4919,55.5953,12953.0
2023-11-10 11:30:00,59.18,59.25,59.15,59.22,12082.0,55.5953,55.661,55.5671,55.6329,12082.0
2023-11-10 11:35:00,59.23,59.26,59.18,59.22,21114.0,55.6423,55.6704,55.5953,55.6329,21114.0
2023-11-10 11:40:00,59.23,59.24,59.18,59.19,18308.0,55.6423,55.6516,55.5953,55.6047,18308.0
2023-11-10 11:45:00,59.18,59.18,59.02,59.03,22443.0,55.5953,55.5953,55.445,55.4544,22443.0
2023-11-10 11:50:00,59.04,59.06,58.99,58.99,10170.0,55.4638,55.4825,55.4168,55.4168,10170.0
2023-11-10 11:55:00,58.98,59.0,58.89,58.91,9071.0,55.4074,55.4262,55.3228,55.3416,9071.0
2023-11-10 12:00:00,58.92,58.99,58.88,58.9,19260.0,55.351,55.4168,55.3135,55.3322,19260.0
2023-11-10 12:05:00,58.9,58.92,58.82,58.85,9874.0,55.3322,55.351,55.2571,55.2853,9874.0
2023-11-10 12:10:00,58.84,58.89,58.8,58.8,11782.0,55.2759,55.3228,55.2383,55.2383,11782.0
2023-11-10 12:15:00,58.8,58.83,58.75,58.79,9790.0,55.2383,55.2665,55.1913,55.2289,9790.0
2023-11-10 12:20:00,58.78,58.81,58.73,58.76,13015.0,55.2195,55.2477,55.1725,55.2007,13015.0
2023-11-10 12:25:00,58.76,58.78,58.73,58.76,7457.0,55.2007,55.2195,55.1725,55.2007,7457.0
2023-11-10 12:30:00,58.76,58.85,58.74,58.84,16813.0,55.2007,55.2853,55.1819,55.2759,16813.0
2023-11-10 12:35:00,58.84,58.86,58.81,58.84,13612.0,55.2759,55.2947,55.2477,55.2759,13612.0
2023-11-10 12:40:00,58.83,58.83,58.76,58.78,9881.0,55.2665,55.2665,55.2007,55.2195,9881.0
2023-11-10 12:45:00,58.78,58.79,58.72,58.73,10087.0,55.2195,55.2289,55.1631,55.1725,10087.0
2023-11-10 12:50:00,58.73,58.85,58.73,58.85,15047.0,55.1725,55.2853,55.1725,55.2853,15047.0
2023-11-10 12:55:00,58.86,58.87,58.81,58.87,8637.0,55.2947,55.3041,55.2477,55.3041,8637.0
2023-11-10 13:00:00,58.86,58.86,58.82,58.86,14005.0,55.2947,55.2947,55.2571,55.2947,14005.0
2023-11-10 13:05:00,58.86,58.88,58.84,58.87,8143.0,55.2947,55.3135,55.2759,55.3041,8143.0
2023-11-10 13:10:00,58.87,58.93,58.86,58.93,12079.0,55.3041,55.3604,55.2947,55.3604,12079.0
2023-11-10 13:15:00,58.92,58.93,58.89,58.93,9623.0,55.351,55.3604,55.3228,55.3604,9623.0
2023-11-10 13:20:00,58.93,58.98,58.92,58.95,13758.0,55.3604,55.4074,55.351,55.3792,13758.0
2023-11-10 13:25:00,58.95,59.01,58.9,58.9,23519.0,55.3792,55.4356,55.3322,55.3322,23519.0
2023-11-10 13:30:00,58.89,58.96,58.88,58.94,10749.0,55.3228,55.3886,55.3135,55.3698,10749.0
2023-11-10 13:35:00,58.95,58.97,58.91,58.97,10727.0,55.3792,55.398,55.3416,55.398,10727.0
2023-11-10 13:40:00,58.98,59.02,58.97,59.01,23409.0,55.4074,55.445,55.398,55.4356,23409.0
2023-11-10 13:45:00,59.01,59.04,58.98,59.0,23721.0,55.4356,55.4638,55.4074,55.4262,23721.0
2023-11-10 13:50:00,59.01,59.02,58.97,58.98,13382.0,55.4356,55.445,55.398,55.4074,13382.0
2023-11-10 13:55:00,58.98,59.03,58.96,59.03,9096.0,55.4074,55.4544,55.3886,55.4544,9096.0
2023-11-10 14:00:00,59.02,59.04,58.95,58.97,17412.0,55.445,55.4638,55.3792,55.398,17412.0
2023-11-10 14:05:00,58.97,59.04,58.94,59.02,13780.0,55.398,55.4638,55.3698,55.445,13780.0
2023-11-10 14:10:00,59.02,59.07,59.01,59.05,24739.0,55.445,55.4919,55.4356,55.4732,24739.0
2023-11-10 14:15:00,59.05,59.06,59.01,59.03,10739.0,55.4732,55.4825,55.4356,55.4544,10739.0
2023-11-10 14:20:00,59.03,59.03,58.96,58.98,8605.0,55.4544,55.4544,55.3886,55.4074,8605.0
2023-11-10 14:25:00,58.98,59.0,58.96,59.0,12167.0,55.4074,55.4262,55.3886,55.4262,12167.0
2023-11-10 14:30:00,59.0,59.01,58.97,58.98,13907.0,55.4262,55.4356,55.398,55.4074,13907.0
2023-11-10 14:35:00,59.0,59.03,58.99,59.03,13446.0,55.4262,55.4544,55.4168,55.4544,13446.0
2023-11-10 14:40:00,59.03,59.04,58.97,59.0,55315.0,55.4544,55.4638,55.398,55.4262,55315.0
2023-11-10 14:45:00,58.99,59.0,58.96,58.96,11880.0,55.4168,55.4262,55.3886,55.3886,11880.0
2023-11-10 14:50:00,58.97,58.98,58.87,58.9,13046.0,55.398,55.4074,55.3041,55.3322,13046.0
2023-11-10 14:55:00,58.88,58.89,58.86,58.88,10018.0,55.3135,55.3228,55.2947,55.3135,10018.0
2023-11-10 15:00:00,58.87,58.9,58.82,58.9,22603.0,55.3041,55.3322,55.2571,55.3322,22603.0
2023-11-10 15:05:00,58.9,58.93,58.89,58.91,12142.0,55.3322,55.3604,55.3228,55.3416,12142.0
2023-11-10 15:10:00,58.92,58.95,58.89,58.95,16344.0,55.351,55.3792,55.3228,55.3792,16344.0
2023-11-10 15:15:00,58.95,58.97,58.92,58.97,29521.0,55.3792,55.398,55.351,55.398,29521.0
2023-11-10 15:20:00,58.97,58.97,58.89,58.97,24608.0,55.398,55.398,55.3228,55.398,24608.0
2023-11-10 15:25:00,58.96,59.05,58.96,59.05,28892.0,55.3886,55.4732,55.3886,55.4732,28892.0
2023-11-10 15:30:00,59.05,59.12,59.05,59.11,75089.0,55.4732,55.5389,55.4732,55.5295,75089.0
2023-11-10 15:35:00,59.11,59.17,59.07,59.09,34723.0,55.5295,55.5859,55.4919,55.5107,34723.0
2023-11-10 15:40:00,59.09,59.11,59.07,59.08,31297.0,55.5107,55.5295,55.4919,55.5013,31297.0
2023-11-10 15:45:00,59.09,59.17,59.05,59.1,62941.0,55.5107,55.5859,55.4732,55.5201,62941.0
2023-11-10 15:50:00,59.11,59.19,59.07,59.17,65778.0,55.5295,55.6047,55.4919,55.5859,65778.0
2023-11-10 15:55:00,59.17,59.22,59.12,59.2,190368.0,55.5859,55.6329,55.5389,55.6141,190368.0
2023-11-13 09:30:00,59.0,59.31,58.78,58.79,48449.0,55.4262,55.7174,55.2195,55.2289,48449.0
2023-11-13 09:35:00,58.78,58.79,58.52,58.66,21650.0,55.2195,55.2289,54.9753,55.1068,21650.0
2023-11-13 09:40:00,58.64,58.91,58.63,58.91,13768.0,55.088,55.3416,55.0786,55.3416,13768.0
2023-11-13 09:45:00,58.91,58.93,58.82,58.85,17500.0,55.3416,55.3604,55.2571,55.2853,17500.0
2023-11-13 09:50:00,58.82,58.95,58.73,58.76,32802.0,55.2571,55.3792,55.1725,55.2007,32802.0
2023-11-13 09:55:00,58.79,58.85,58.73,58.74,19820.0,55.2289,55.2853,55.1725,55.1819,19820.0
2023-11-13 10:00:00,58.75,58.75,58.52,58.52,15125.0,55.1913,55.1913,54.9753,54.9753,15125.0
2023-11-13 10:05:00,58.52,58.56,58.41,58.48,15447.0,54.9753,55.0128,54.8719,54.9377,15447.0
2023-11-13 10:10:00,58.49,58.54,58.42,58.52,19018.0,54.9471,54.994,54.8813,54.9753,19018.0
2023-11-13 10:15:00,58.52,58.66,58.51,58.63,8177.0,54.9753,55.1068,54.9659,55.0786,8177.0
2023-11-13 10:20:00,58.62,58.7,58.62,58.67,20177.0,55.0692,55.1444,55.0692,55.1162,20177.0
2023-11-13 10:25:00,58.67,58.72,58.66,58.67,29665.0,55.1162,55.1631,55.1068,55.1162,29665.0
2023-11-13 10:30:00,58.66,58.7,58.59,58.66,24523.0,55.1068,55.1444,55.041,55.1068,24523.0
2023-11-13 10:35:00,58.65,58.73,58.63,58.65,13675.0,55.0974,55.1725,55.0786,55.0974,13675.0
2023-11-13 10:40:00,58.68,58.7,58.61,58.66,7509.0,55.1256,55.1444,55.0598,55.1068,7509.0
2023-11-13 10:45:00,58.68,58.71,58.5,58.52,30095.0,55.1256,55.1537,54.9565,54.9753,30095.0
2023-11-13 10:50:00,58.54,58.57,58.49,58.49,13915.0,54.994,55.0222,54.9471,54.9471,13915.0
2023-11-13 10:55:00,58.5,58.55,58.48,58.52,21940.0,54.9565,55.0034,54.9377,54.9753,21940.0
2023-11-13 11:00:00,58.51,58.54,58.42,58.53,25686.0,54.9659,54.994,54.8813,54.9847,25686.0
2023-11-13 11:05:00,58.52,58.55,58.43,58.44,14349.0,54.9753,55.0034,54.8907,54.9001,14349.0
2023-11-13 11:10:00,58.44,58.48,58.36,58.39,11937.0,54.9001,54.9377,54.825,54.8531,11937.0
2023-11-13 11:15:00,58.39,58.39,58.23,58.29,24549.0,54.8531,54.8531,54.7028,54.7592,24549.0
2023-11-13 11:20:00,58.27,58.36,58.21,58.34,13028.0,54.7404,54.825,54.684,54.8062,13028.0
2023-11-13 11:25:00,58.34,58.41,58.34,58.39,12868.0,54.8062,54.8719,54.8062,54.8531,12868.0
2023-11-13 11:30:00,58.4,58.53,58.39,58.48,16292.0,54.8625,54.9847,54.8531,54.9377,16292.0
2023-11-13 11:35:00,58.48,58.57,58.46,58.54,13387.0,54.9377,55.0222,54.9189,54.994,13387.0
2023-11-13 11:40:00,58.53,58.59,58.53,58.56,15502.0,54.9847,55.041,54.9847,55.0128,15502.0
2023-11-13 11:45:00,58.55,58.67,58.55,58.57,17154.0,55.0034,55.1162,55.0034,55.0222,17154.0
2023-11-13 11:50:00,58.58,58.58,58.5,58.55,8501.0,55.0316,55.0316,54.9565,55.0034,8501.0
2023-11-13 11:55:00,58.54,58.59,58.54,58.57,11844.0,54.994,55.041,54.994,55.0222,11844.0
2023-11-13 12:00:00,58.57,58.6,58.54,58.57,11426.0,55.0222,55.0504,54.994,55.0222,11426.0
2023-11-13 12:05:00,58.58,58.6,58.51,58.51,19012.0,55.0316,55.0504,54.9659,54.9659,19012.0
2023-11-13 12:10:00,58.52,58.56,58.46,58.53,15928.0,54.9753,55.0128,54.9189,54.9847,15928.0
2023-11-13 12:15:00,58.52,58.53,58.46,58.52,11914.0,54.9753,54.9847,54.9189,54.9753,11914.0
2023-11-13 12:20:00,58.52,58.56,58.5,58.54,13388.0,54.9753,55.0128,54.9565,54.994,13388.0
2023-11-13 12:25:00,58.54,58.58,58.5,58.51,14609.0,54.994,55.0316,54.9565,54.9659,14609.0
2023-11-13 12:30:00,58.51,58.53,58.42,58.42,11344.0,54.9659,54.9847,54.8813,54.8813,11344.0
2023-11-13 12:35:00,58.43,58.45,58.39,58.4,14200.0,54.8907,54.9095,54.8531,54.8625,14200.0
2023-11-13 12:40:00,58.4,58.43,58.36,58.39,18951.0,54.8625,54.8907,54.825,54.8531,18951.0
2023-11-13 12:45:00,58.39,58.39,58.34,58.37,7562.0,54.8531,54.8531,54.8062,54.8343,7562.0
2023-11-13 12:50:00,58.36,58.37,58.32,58.34,13248.0,54.825,54.8343,54.7874,54.8062,13248.0
2023-11-13 12:55:00,58.33,58.36,58.31,58.35,7176.0,54.7968,54.825,54.778,54.8156,7176.0
2023-11-13 13:00:00,58.36,58.37,58.31,58.32,7175.0,54.825,54.8343,54.778,54.7874,7175.0
2023-11-13 13:05:00,58.31,58.31,58.21,58.23,8652.0,54.778,54.778,54.684,54.7028,8652.0
2023-11-13 13:10:00,58.23,58.29,58.22,58.28,9411.0,54.7028,54.7592,54.6934,54.7498,9411.0
2023-11-13 13:15:00,58.3,58.36,58.29,58.35,17749.0,54.7686,54.825,54.7592,54.8156,17749.0
2023-11-13 13:20:00,58.34,58.35,58.3,58.33,9749.0,54.8062,54.8156,54.7686,54.7968,9749.0
2023-11-13 13:25:00,58.33,58.33,58.27,58.28,14168.0,54.7968,54.7968,54.7404,54.7498,14168.0
2023-11-13 13:30:00,58.28,58.28,58.17,58.19,16388.0,54.7498,54.7498,54.6465,54.6652,16388.0
2023-11-13 13:35:00,58.2,58.31,58.19,58.31,8763.0,54.6746,54.778,54.6652,54.778,8763.0
2023-11-13 13:40:00,58.31,58.36,58.28,58.33,13034.0,54.778,54.825,54.7498,54.7968,13034.0
2023-11-13 13:45:00,58.34,58.38,58.34,58.35,14612.0,54.8062,54.8437,54.8062,54.8156,14612.0
2023-11-13 13:50:00,58.35,58.38,58.29,58.3,14515.0,54.8156,54.8437,54.7592,54.7686,14515.0
2023-11-13 13:55:00,58.3,58.3,58.27,58.27,11508.0,54.7686,54.7686,54.7404,54.7404,11508.0
2023-11-13 14:00:00,58.28,58.32,58.26,58.3,13799.0,54.7498,54.7874,54.731,54.7686,13799.0
2023-11-13 14:05:00,58.31,58.33,58.25,58.3,14524.0,54.778,54.7968,54.7216,54.7686,14524.0
2023-11-13 14:10:00,58.3,58.33,58.28,58.28,12651.0,54.7686,54.7968,54.7498,54.7498,12651.0
2023-11-13 14:15:00,58.29,58.29,58.22,58.26,13387.0,54.7592,54.7592,54.6934,54.731,13387.0
2023-11-13 14:20:00,58.27,58.27,58.21,58.22,11163.0,54.7404,54.7404,54.684,54.6934,11163.0
2023-11-13 14:25:00,58.22,58.26,58.2,58.23,11950.0,54.6934,54.731,54.6746,54.7028,11950.0
2023-11-13 14:30:00,58.23,58.26,58.21,58.22,13339.0,54.7028,54.731,54.684,54.6934,13339.0
2023-11-13 14:35:00,58.23,58.28,58.22,58.26,17549.0,54.7028,54.7498,54.6934,54.731,17549.0
2023-11-13 14:40:00,58.26,58.31,58.25,58.26,12001.0,54.731,54.778,54.7216,54.731,12001.0
2023-11-13 14:45:00,58.26,58.29,58.26,58.28,7596.0,54.731,54.7592,54.731,54.7498,7596.0
2023-11-13 14:50:00,58.28,58.28,58.17,58.17,20598.0,54.7498,54.7498,54.6465,54.6465,20598.0
2023-11-13 14:55:00,58.17,58.22,58.17,58.19,15090.0,54.6465,54.6934,54.6465,54.6652,15090.0
2023-11-13 15:00:00,58.18,58.21,58.12,58.2,17884.0,54.6559,54.684,54.5995,54.6746,17884.0
2023-11-13 15:05:00,58.2,58.29,58.17,58.29,14012.0,54.6746,54.7592,54.6465,54.7592,14012.0
2023-11-13 15:10:00,58.3,58.33,58.24,58.25,51227.0,54.7686,54.7968,54.7122,54.7216,51227.0
2023-11-13 15:15:00,58.24,58.29,58.23,58.25,23435.0,54.7122,54.7592,54.7028,54.7216,23435.0
2023-11-13 15:20:00,58.25,58.27,58.23,58.25,12686.0,54.7216,54.7404,54.7028,54.7216,12686.0
2023-11-13 15:25:00,58.25,58.26,58.15,58.17,32146.0,54.7216,54.731,54.6277,54.6465,32146.0
2023-11-13 15:30:00,58.14,58.23,58.14,58.16,29401.0,54.6183,54.7028,54.6183,54.6371,29401.0
2023-11-13 15:35:00,58.16,58.23,58.14,58.2,20292.0,54.6371,54.7028,54.6183,54.6746,20292.0
2023-11-13 15:40:00,58.2,58.24,58.18,58.22,34152.0,54.6746,54.7122,54.6559,54.6934,34152.0
2023-11-13 15:45:00,58.21,58.29,58.16,58.2,43956.0,54.684,54.7592,54.6371,54.6746,43956.0
2023-11-13 15:50:00,58.2,58.24,58.18,58.24,129566.0,54.6746,54.7122,54.6559,54.7122,129566.0
2023-11-13 15:55:00,58.24,58.28,58.2,58.27,236554.0,54.7122,54.7498,54.6746,54.7404,236554.0
2023-11-14 09:30:00,59.11,59.73,59.06,59.62,65287.0,55.5295,56.112,55.4825,56.0086,65287.0
2023-11-14 09:35:00,59.64,59.76,59.48,59.73,59122.0,56.0274,56.1401,55.8771,56.112,59122.0
2023-11-14 09:40:00,59.72,59.92,59.71,59.89,51069.0,56.1026,56.2905,56.0932,56.2623,51069.0
2023-11-14 09:45:00,59.89,60.03,59.88,60.0,99537.0,56.2623,56.3938,56.2529,56.3656,99537.0
2023-11-14 09:50:00,60.0,60.02,59.88,59.91,30954.0,56.3656,56.3844,56.2529,56.2811,30954.0
2023-11-14 09:55:00,59.92,60.0,59.91,59.91,24421.0,56.2905,56.3656,56.2811,56.2811,24421.0
2023-11-14 10:00:00,59.92,59.96,59.84,59.95,35094.0,56.2905,56.328,56.2153,56.3186,35094.0
2023-11-14 10:05:00,59.95,59.99,59.88,59.98,85935.0,56.3186,56.3562,56.2529,56.3468,85935.0
2023-11-14 10:10:00,59.99,60.16,59.98,60.13,57426.0,56.3562,56.5159,56.3468,56.4877,57426.0
2023-11-14 10:15:00,60.14,60.21,60.1,60.16,46574.0,56.4971,56.5629,56.4596,56.5159,46574.0
2023-11-14 10:20:00,60.15,60.15,60.05,60.05,26329.0,56.5065,56.5065,56.4126,56.4126,26329.0
2023-11-14 10:25:00,60.05,60.11,60.02,60.05,39436.0,56.4126,56.4689,56.3844,56.4126,39436.0
2023-11-14 10:30:00,60.05,60.21,60.05,60.2,53663.0,56.4126,56.5629,56.4126,56.5535,53663.0
2023-11-14 10:35:00,60.19,60.27,60.16,60.23,40965.0,56.5441,56.6193,56.5159,56.5817,40965.0
2023-11-14 10:40:00,60.23,60.35,60.23,60.33,59904.0,56.5817,56.6944,56.5817,56.6756,59904.0
2023-11-14 10:45:00,60.33,60.37,60.24,60.28,31865.0,56.6756,56.7132,56.5911,56.6287,31865.0
2023-11-14 10:50:00,60.29,60.36,60.23,60.32,24081.0,56.638,56.7038,56.5817,56.6662,24081.0
2023-11-14 10:55:00,60.32,60.36,60.3,60.35,29545.0,56.6662,56.7038,56.6474,56.6944,29545.0
2023-11-14 11:00:00,60.35,60.4,60.33,60.39,35740.0,56.6944,56.7414,56.6756,56.732,35740.0
2023-11-14 11:05:00,60.39,60.4,60.31,60.34,30990.0,56.732,56.7414,56.6568,56.685,30990.0
2023-11-14 11:10:00,60.36,60.43,60.35,60.4,19485.0,56.7038,56.7696,56.6944,56.7414,19485.0
2023-11-14 11:15:00,60.4,60.46,60.37,60.45,16055.0,56.7414,56.7977,56.7132,56.7884,16055.0
2023-11-14 11:20:00,60.47,60.5,60.33,60.33,34938.0,56.8071,56.8353,56.6756,56.6756,34938.0
2023-11-14 11:25:00,60.33,60.36,60.3,60.35,19304.0,56.6756,56.7038,56.6474,56.6944,19304.0
2023-11-14 11:30:00,60.35,60.36,60.29,60.36,19133.0,56.6944,56.7038,56.638,56.7038,19133.0
2023-11-14 11:35:00,60.34,60.35,60.29,60.31,17092.0,56.685,56.6944,56.638,56.6568,17092.0
2023-11-14 11:40:00,60.31,60.36,60.3,60.36,19170.0,56.6568,56.7038,56.6474,56.7038,19170.0
2023-11-14 11:45:00,60.37,60.38,60.3,60.3,23574.0,56.7132,56.7226,56.6474,56.6474,23574.0
2023-11-14 11:50:00,60.31,60.32,60.27,60.28,58329.0,56.6568,56.6662,56.6193,56.6287,58329.0
2023-11-14 11:55:00,60.27,60.29,60.2,60.24,17478.0,56.6193,56.638,56.5535,56.5911,17478.0
2023-11-14 12:00:00,60.23,60.25,60.21,60.25,27155.0,56.5817,56.6005,56.5629,56.6005,27155.0
2023-11-14 12:05:00,60.25,60.27,60.12,60.17,21630.0,56.6005,56.6193,56.4783,56.5253,21630.0
2023-11-14 12:10:00,60.17,60.18,60.11,60.18,54867.0,56.5253,56.5347,56.4689,56.5347,54867.0
2023-11-14 12:15:00,60.18,60.19,60.12,60.13,15983.0,56.5347,56.5441,56.4783,56.4877,15983.0
2023-11-14 12:20:00,60.12,60.12,60.09,60.12,13945.0,56.4783,56.4783,56.4502,56.4783,13945.0
2023-11-14 12:25:00,60.13,60.2,60.11,60.15,13566.0,56.4877,56.5535,56.4689,56.5065,13566.0
2023-11-14 12:30:00,60.15,60.16,60.08,60.08,10263.0,56.5065,56.5159,56.4408,56.4408,10263.0
2023-11-14 12:35:00,60.07,60.1,60.05,60.07,15302.0,56.4314,56.4596,56.4126,56.4314,15302.0
2023-11-14 12:40:00,60.07,60.07,59.92,59.95,17190.0,56.4314,56.4314,56.2905,56.3186,17190.0
2023-11-14 12:45:00,59.95,59.97,59.94,59.96,11895.0,56.3186,56.3374,56.3092,56.328,11895.0
2023-11-14 12:50:00,59.97,59.99,59.93,59.99,17380.0,56.3374,56.3562,56.2999,56.3562,17380.0
2023-11-14 12:55:00,59.98,60.0,59.96,59.98,10727.0,56.3468,56.3656,56.328,56.3468,10727.0
2023-11-14 13:00:00,59.99,59.99,59.93,59.95,10100.0,56.3562,56.3562,56.2999,56.3186,10100.0
2023-11-14 13:05:00,59.94,60.0,59.94,59.97,14303.0,56.3092,56.3656,56.3092,56.3374,14303.0
2023-11-14 13:10:00,59.96,59.99,59.92,59.92,11440.0,56.328,56.3562,56.2905,56.2905,11440.0
2023-11-14 13:15:00,59.91,59.93,59.9,59.92,7055.0,56.2811,56.2999,56.2717,56.2905,7055.0
2023-11-14 13:20:00,59.92,59.92,59.88,59.91,9351.0,56.2905,56.2905,56.2529,56.2811,9351.0
2023-11-14 13:25:00,59.91,59.98,59.89,59.97,29133.0,56.2811,56.3468,56.2623,56.3374,29133.0
2023-11-14 13:30:00,59.97,60.03,59.97,59.98,15229.0,56.3374,56.3938,56.3374,56.3468,15229.0
2023-11-14 13:35:00,59.98,59.99,59.93,59.98,17916.0,56.3468,56.3562,56.2999,56.3468,17916.0
2023-11-14 13:40:00,59.98,60.01,59.92,59.92,17469.0,56.3468,56.375,56.2905,56.2905,17469.0
2023-11-14 13:45:00,59.91,59.94,59.9,59.91,8933.0,56.2811,56.3092,56.2717,56.2811,8933.0
2023-11-14 13:50:00,59.92,59.96,59.9,59.93,16706.0,56.2905,56.328,56.2717,56.2999,16706.0
2023-11-14 13:55:00,59.93,60.0,59.92,59.96,25715.0,56.2999,56.3656,56.2905,56.328,25715.0
2023-11-14 14:00:00,59.95,60.09,59.94,60.07,26076.0,56.3186,56.4502,56.3092,56.4314,26076.0
2023-11-14 14:05:00,60.07,60.08,59.95,59.96,25900.0,56.4314,56.4408,56.3186,56.328,25900.0
2023-11-14 14:10:00,59.95,59.97,59.89,59.97,24448.0,56.3186,56.3374,56.2623,56.3374,24448.0
2023-11-14 14:15:00,59.98,60.0,59.96,59.97,23816.0,56.3468,56.3656,56.328,56.3374,23816.0
2023-11-14 14:20:00,59.96,59.96,59.91,59.94,9313.0,56.328,56.328,56.2811,56.3092,9313.0
2023-11-14 14:25:00,59.94,59.98,59.91,59.98,14026.0,56.3092,56.3468,56.2811,56.3468,14026.0
2023-11-14 14:30:00,59.98,60.04,59.97,59.98,16992.0,56.3468,56.4032,56.3374,56.3468,16992.0
2023-11-14 14:35:00,59.99,60.02,59.98,60.01,20163.0,56.3562,56.3844,56.3468,56.375,20163.0
2023-11-14 14:40:00,60.02,60.03,60.0,60.01,27149.0,56.3844,56.3938,56.3656,56.375,27149.0
2023-11-14 14:45:00,60.01,60.05,59.96,59.98,26695.0,56.375,56.4126,56.328,56.3468,26695.0
2023-11-14 14:50:00,59.98,60.02,59.97,60.01,20015.0,56.3468,56.3844,56.3374,56.375,20015.0
2023-11-14 14:55:00,60.02,60.1,60.01,60.08,94891.0,56.3844,56.4596,56.375,56.4408,94891.0
2023-11-14 15:00:00,60.08,60.12,60.03,60.07,44158.0,56.4408,56.4783,56.3938,56.4314,44158.0
2023-11-14 15:05:00,60.07,60.29,60.06,60.29,39870.0,56.4314,56.638,56.422,56.638,39870.0
2023-11-14 15:10:00,60.29,60.33,60.14,60.16,62499.0,56.638,56.6756,56.4971,56.5159,62499.0
2023-11-14 15:15:00,60.16,60.22,60.15,60.19,42926.0,56.5159,56.5723,56.5065,56.5441,42926.0
2023-11-14 15:20:00,60.2,60.22,60.15,60.16,58374.0,56.5535,56.5723,56.5065,56.5159,58374.0
2023-11-14 15:25:00,60.16,60.18,60.13,60.17,30093.0,56.5159,56.5347,56.4877,56.5253,30093.0
2023-11-14 15:30:00,60.18,60.21,60.17,60.21,48749.0,56.5347,56.5629,56.5253,56.5629,48749.0
2023-11-14 15:35:00,60.21,60.22,60.18,60.22,43110.0,56.5629,56.5723,56.5347,56.5723,43110.0
2023-11-14 15:40:00,60.22,60.27,60.19,60.23,42832.0,56.5723,56.6193,56.5441,56.5817,42832.0
2023-11-14 15:45:00,60.23,60.25,60.15,60.16,58370.0,56.5817,56.6005,56.5065,56.5159,58370.0
2023-11-14 15:50:00,60.15,60.19,60.07,60.19,153035.0,56.5065,56.5441,56.4314,56.5441,153035.0
2023-11-14 15:55:00,60.2,60.32,60.16,60.3,353902.0,56.5535,56.6662,56.5159,56.6474,353902.0
2023-11-15 09:30:00,60.19,60.43,60.17,60.3,44380.0,56.5441,56.7696,56.5253,56.6474,44380.0
2023-11-15 09:35:00,60.3,60.34,60.16,60.17,22385.0,56.6474,56.685,56.5159,56.5253,22385.0
2023-11-15 09:40:00,60.18,60.32,60.16,60.22,28780.0,56.5347,56.6662,56.5159,56.5723,28780.0
2023-11-15 09:45:00,60.23,60.46,60.21,60.44,100058.0,56.5817,56.7977,56.5629,56.779,100058.0
2023-11-15 09:50:00,60.44,60.53,60.4,60.53,46239.0,56.779,56.8635,56.7414,56.8635,46239.0
2023-11-15 09:55:00,60.52,60.67,60.44,60.63,48468.0,56.8541,56.995,56.779,56.9574,48468.0
2023-11-15 10:00:00,60.65,60.75,60.63,60.73,31271.0,56.9762,57.0702,56.9574,57.0514,31271.0
2023-11-15 10:05:00,60.73,60.76,60.66,60.68,28625.0,57.0514,57.0796,56.9856,57.0044,28625.0
2023-11-15 10:10:00,60.69,60.7,60.62,60.68,22091.0,57.0138,57.0232,56.9481,57.0044,22091.0
2023-11-15 10:15:00,60.68,60.75,60.63,60.7,111202.0,57.0044,57.0702,56.9574,57.0232,111202.0
2023-11-15 10:20:00,60.7,60.72,60.59,60.61,38967.0,57.0232,57.042,56.9199,56.9387,38967.0
2023-11-15 10:25:00,60.61,60.61,60.52,60.53,24847.0,56.9387,56.9387,56.8541,56.8635,24847.0
2023-11-15 10:30:00,60.53,60.55,60.32,60.34,23382.0,56.8635,56.8823,56.6662,56.685,23382.0
2023-11-15 10:35:00,60.35,60.35,60.25,60.27,15571.0,56.6944,56.6944,56.6005,56.6193,15571.0
2023-11-15 10:40:00,60.28,60.3,60.26,60.29,15252.0,56.6287,56.6474,56.6099,56.638,15252.0
2023-11-15 10:45:00,60.29,60.3,60.21,60.25,20898.0,56.638,56.6474,56.5629,56.6005,20898.0
2023-11-15 10:50:00,60.26,60.26,60.1,60.11,17966.0,56.6099,56.6099,56.4596,56.4689,17966.0
2023-11-15 10:55:00,60.11,60.16,60.05,60.05,35450.0,56.4689,56.5159,56.4126,56.4126,35450.0
2023-11-15 11:00:00,60.05,60.08,59.96,59.98,12087.0,56.4126,56.4408,56.328,56.3468,12087.0
2023-11-15 11:05:00,60.0,60.05,59.95,60.0,13202.0,56.3656,56.4126,56.3186,56.3656,13202.0
2023-11-15 11:10:00,60.04,60.06,59.95,59.95,9070.0,56.4032,56.422,56.3186,56.3186,9070.0
2023-11-15 11:15:00,59.97,60.03,59.96,60.01,9486.0,56.3374,56.3938,56.328,56.375,9486.0
2023-11-15 11:20:00,60.02,60.07,60.01,60.02,9329.0,56.3844,56.4314,56.375,56.3844,9329.0
2023-11-15 11:25:00,60.01,60.03,59.96,60.0,10073.0,56.375,56.3938,56.328,56.3656,10073.0
2023-11-15 11:30:00,60.01,60.02,59.89,59.92,12669.0,56.375,56.3844,56.2623,56.2905,12669.0
2023-11-15 11:35:00,59.91,59.98,59.88,59.96,9822.0,56.2811,56.3468,56.2529,56.328,9822.0
2023-11-15 11:40:00,59.95,59.96,59.87,59.88,14548.0,56.3186,56.328,56.2435,56.2529,14548.0
2023-11-15 11:45:00,59.89,60.01,59.89,60.0,12113.0,56.2623,56.375,56.2623,56.3656,12113.0
2023-11-15 11:50:00,60.0,60.08,60.0,60.04,11937.0,56.3656,56.4408,56.3656,56.4032,11937.0
2023-11-15 11:55:00,60.04,60.1,60.03,60.08,11823.0,56.4032,56.4596,56.3938,56.4408,11823.0
2023-11-15 12:00:00,60.09,60.15,60.09,60.14,8707.0,56.4502,56.5065,56.4502,56.4971,8707.0
2023-11-15 12:05:00,60.13,60.13,59.97,59.97,18137.0,56.4877,56.4877,56.3374,56.3374,18137.0
2023-11-15 12:10:00,59.98,60.08,59.96,60.08,12053.0,56.3468,56.4408,56.328,56.4408,12053.0
2023-11-15 12:15:00,60.08,60.1,60.04,60.05,18976.0,56.4408,56.4596,56.4032,56.4126,18976.0
2023-11-15 12:20:00,60.06,60.07,60.01,60.04,7745.0,56.422,56.4314,56.375,56.4032,7745.0
2023-11-15 12:25:00,60.05,60.09,60.01,60.07,15216.0,56.4126,56.4502,56.375,56.4314,15216.0
2023-11-15 12:30:00,60.06,60.11,60.05,60.11,10967.0,56.422,56.4689,56.4126,56.4689,10967.0
2023-11-15 12:35:00,60.1,60.14,60.08,60.11,7759.0,56.4596,56.4971,56.4408,56.4689,7759.0
2023-11-15 12:40:00,60.1,60.13,60.04,60.05,18615.0,56.4596,56.4877,56.4032,56.4126,18615.0
2023-11-15 12:45:00,60.04,60.05,60.01,60.05,6913.0,56.4032,56.4126,56.375,56.4126,6913.0
2023-11-15 12:50:00,60.05,60.05,60.0,60.0,11540.0,56.4126,56.4126,56.3656,56.3656,11540.0
2023-11-15 12:55:00,60.0,60.02,59.98,60.0,8053.0,56.3656,56.3844,56.3468,56.3656,8053.0
2023-11-15 13:00:00,60.01,60.06,60.01,60.03,10961.0,56.375,56.422,56.375,56.3938,10961.0
2023-11-15 13:05:00,60.03,60.05,59.99,60.03,16531.0,56.3938,56.4126,56.3562,56.3938,16531.0
2023-11-15 13:10:00,60.04,60.11,60.03,60.11,19037.0,56.4032,56.4689,56.3938,56.4689,19037.0
2023-11-15 13:15:00,60.1,60.1,60.02,60.04,11881.0,56.4596,56.4596,56.3844,56.4032,11881.0
2023-11-15 13:20:00,60.02,60.06,60.02,60.06,9224.0,56.3844,56.422,56.3844,56.422,9224.0
2023-11-15 13:25:00,60.06,60.06,60.0,60.03,10560.0,56.422,56.422,56.3656,56.3938,10560.0
2023-11-15 13:30:00,60.02,60.05,59.95,59.98,12920.0,56.3844,56.4126,56.3186,56.3468,12920.0
2023-11-15 13:35:00,59.98,60.0,59.95,59.99,12195.0,56.3468,56.3656,56.3186,56.3562,12195.0
2023-11-15 13:40:00,60.0,60.01,59.95,59.97,11938.0,56.3656,56.375,56.3186,56.3374,11938.0
2023-11-15 13:45:00,59.97,60.0,59.96,59.97,8375.0,56.3374,56.3656,56.328,56.3374,8375.0
2023-11-15 13:50:00,59.98,60.01,59.96,60.0,12411.0,56.3468,56.375,56.328,56.3656,12411.0
2023-11-15 13:55:00,59.99,60.02,59.97,60.01,12120.0,56.3562,56.3844,56.3374,56.375,12120.0
2023-11-15 14:00:00,60.01,60.02,59.98,59.99,16238.0,56.375,56.3844,56.3468,56.3562,16238.0
2023-11-15 14:05:00,60.0,60.02,59.96,59.97,13944.0,56.3656,56.3844,56.328,56.3374,13944.0
2023-11-15 14:10:00,59.95,59.97,59.93,59.97,10227.0,56.3186,56.3374,56.2999,56.3374,10227.0
2023-11-15 14:15:00,59.98,60.0,59.95,60.0,18603.0,56.3468,56.3656,56.3186,56.3656,18603.0
2023-11-15 14:20:00,60.0,60.04,59.97,60.02,10518.0,56.3656,56.4032,56.3374,56.3844,10518.0
2023-11-15 14:25:00,60.02,60.05,60.0,60.05,8023.0,56.3844,56.4126,56.3656,56.4126,8023.0
2023-11-15 14:30:00,60.05,60.06,60.04,60.05,13867.0,56.4126,56.422,56.4032,56.4126,13867.0
2023-11-15 14:35:00,60.05,60.06,60.0,60.02,15625.0,56.4126,56.422,56.3656,56.3844,15625.0
2023-11-15 14:40:00,60.02,60.03,60.0,60.02,10759.0,56.3844,56.3938,56.3656,56.3844,10759.0
2023-11-15 14:45:00,60.02,60.02,59.99,60.0,9637.0,56.3844,56.3844,56.3562,56.3656,9637.0
2023-11-15 14:50:00,59.99,60.01,59.96,60.01,12522.0,56.3562,56.375,56.328,56.375,12522.0
2023-11-15 14:55:00,60.0,60.06,59.99,60.05,18873.0,56.3656,56.422,56.3562,56.4126,18873.0
2023-11-15 15:00:00,60.05,60.11,60.04,60.05,22869.0,56.4126,56.4689,56.4032,56.4126,22869.0
2023-11-15 15:05:00,60.05,60.1,60.03,60.09,38430.0,56.4126,56.4596,56.3938,56.4502,38430.0
2023-11-15 15:10:00,60.1,60.16,60.08,60.16,25543.0,56.4596,56.5159,56.4408,56.5159,25543.0
2023-11-15 15:15:00,60.16,60.17,60.12,60.15,18342.0,56.5159,56.5253,56.4783,56.5065,18342.0
2023-11-15 15:20:00,60.14,60.14,60.1,60.13,28789.0,56.4971,56.4971,56.4596,56.4877,28789.0
2023-11-15 15:25:00,60.14,60.24,60.14,60.23,20995.0,56.4971,56.5911,56.4971,56.5817,20995.0
2023-11-15 15:30:00,60.23,60.27,60.21,60.24,36211.0,56.5817,56.6193,56.5629,56.5911,36211.0
2023-11-15 15:35:00,60.23,60.25,60.22,60.23,34742.0,56.5817,56.6005,56.5723,56.5817,34742.0
2023-11-15 15:40:00,60.23,60.24,60.18,60.22,39779.0,56.5817,56.5911,56.5347,56.5723,39779.0
2023-11-15 15:45:00,60.22,60.22,60.05,60.06,65487.0,56.5723,56.5723,56.4126,56.422,65487.0
2023-11-15 15:50:00,60.05,60.09,60.03,60.06,70407.0,56.4126,56.4502,56.3938,56.422,70407.0
2023-11-15 15:55:00,60.05,60.13,60.04,60.09,214444.0,56.4126,56.4877,56.4032,56.4502,214444.0
2023-11-16 09:30:00,60.71,60.88,60.54,60.59,108034.0,57.0326,57.1923,56.8729,56.9199,108034.0
2023-11-16 09:35:00,60.6,60.61,60.43,60.45,27755.0,56.9293,56.9387,56.7696,56.7884,27755.0
2023-11-16 09:40:00,60.45,60.45,60.29,60.37,31134.0,56.7884,56.7884,56.638,56.7132,31134.0
2023-11-16 09:45:00,60.4,60.47,60.36,60.37,28162.0,56.7414,56.8071,56.7038,56.7132,28162.0
2023-11-16 09:50:00,60.35,60.37,60.27,60.3,17587.0,56.6944,56.7132,56.6193,56.6474,17587.0
2023-11-16 09:55:00,60.27,60.46,60.25,60.46,21968.0,56.6193,56.7977,56.6005,56.7977,21968.0
2023-11-16 10:00:00,60.49,60.53,60.42,60.48,19666.0,56.8259,56.8635,56.7602,56.8165,19666.0
2023-11-16 10:05:00,60.47,60.54,60.47,60.49,15211.0,56.8071,56.8729,56.8071,56.8259,15211.0
2023-11-16 10:10:00,60.5,60.53,60.45,60.48,22630.0,56.8353,56.8635,56.7884,56.8165,22630.0
2023-11-16 10:15:00,60.49,60.59,60.48,60.57,33822.0,56.8259,56.9199,56.8165,56.9011,33822.0
2023-11-16 10:20:00,60.57,60.62,60.56,60.62,47588.0,56.9011,56.9481,56.8917,56.9481,47588.0
2023-11-16 10:25:00,60.63,60.75,60.62,60.73,18690.0,56.9574,57.0702,56.9481,57.0514,18690.0
2023-11-16 10:30:00,60.74,60.85,60.73,60.73,21966.0,57.0608,57.1641,57.0514,57.0514,21966.0
2023-11-16 10:35:00,60.73,60.86,60.72,60.84,42234.0,57.0514,57.1735,57.042,57.1547,42234.0
2023-11-16 10:40:00,60.83,60.84,60.72,60.73,27677.0,57.1453,57.1547,57.042,57.0514,27677.0
2023-11-16 10:45:00,60.74,60.78,60.71,60.74,26646.0,57.0608,57.0984,57.0326,57.0608,26646.0
2023-11-16 10:50:00,60.73,60.76,60.67,60.75,36139.0,57.0514,57.0796,56.995,57.0702,36139.0
2023-11-16 10:55:00,60.75,60.79,60.74,60.76,16887.0,57.0702,57.1078,57.0608,57.0796,16887.0
2023-11-16 11:00:00,60.76,60.79,60.69,60.77,23986.0,57.0796,57.1078,57.0138,57.089,23986.0
2023-11-16 11:05:00,60.76,60.79,60.73,60.74,28912.0,57.0796,57.1078,57.0514,57.0608,28912.0
2023-11-16 11:10:00,60.75,60.79,60.67,60.73,48787.0,57.0702,57.1078,56.995,57.0514,48787.0
2023-11-16 11:15:00,60.75,60.79,60.64,60.66,30161.0,57.0702,57.1078,56.9668,56.9856,30161.0
2023-11-16 11:20:00,60.66,60.7,60.65,60.68,23704.0,56.9856,57.0232,56.9762,57.0044,23704.0
2023-11-16 11:25:00,60.69,60.72,60.67,60.72,26023.0,57.0138,57.042,56.995,57.042,26023.0
2023-11-16 11:30:00,60.72,60.72,60.67,60.69,17344.0,57.042,57.042,56.995,57.0138,17344.0
2023-11-16 11:35:00,60.7,60.75,60.68,60.73,29119.0,57.0232,57.0702,57.0044,57.0514,29119.0
2023-11-16 11:40:00,60.73,60.76,60.68,60.72,17882.0,57.0514,57.0796,57.0044,57.042,17882.0
2023-11-16 11:45:00,60.71,60.79,60.7,60.79,39113.0,57.0326,57.1078,57.0232,57.1078,39113.0
2023-11-16 11:50:00,60.79,60.79,60.72,60.73,35250.0,57.1078,57.1078,57.042,57.0514,35250.0
2023-11-16 11:55:00,60.73,60.77,60.72,60.75,39001.0,57.0514,57.089,57.042,57.0702,39001.0
2023-11-16 12:00:00,60.75,60.8,60.7,60.71,35655.0,57.0702,57.1172,57.0232,57.0326,35655.0
2023-11-16 12:05:00,60.71,60.72,60.59,60.6,13989.0,57.0326,57.042,56.9199,56.9293,13989.0
2023-11-16 12:10:00,60.59,60.6,60.52,60.52,13749.0,56.9199,56.9293,56.8541,56.8541,13749.0
2023-11-16 12:15:00,60.52,60.61,60.48,60.6,21594.0,56.8541,56.9387,56.8165,56.9293,21594.0
2023-11-16 12:20:00,60.6,60.62,60.56,60.6,19515.0,56.9293,56.9481,56.8917,56.9293,19515.0
2023-11-16 12:25:00,60.6,60.64,60.58,60.59,15228.0,56.9293,56.9668,56.9105,56.9199,15228.0
2023-11-16 12:30:00,60.58,60.62,60.57,60.59,10436.0,56.9105,56.9481,56.9011,56.9199,10436.0
2023-11-16 12:35:00,60.59,60.62,60.57,60.62,14768.0,56.9199,56.9481,56.9011,56.9481,14768.0
2023-11-16 12:40:00,60.62,60.68,60.62,60.66,23286.0,56.9481,57.0044,56.9481,56.9856,23286.0
2023-11-16 12:45:00,60.65,60.69,60.63,60.67,27161.0,56.9762,57.0138,56.9574,56.995,27161.0
2023-11-16 12:50:00,60.67,60.72,60.65,60.7,26009.0,56.995,57.042,56.9762,57.0232,26009.0
2023-11-16 12:55:00,60.7,60.75,60.69,60.75,22916.0,57.0232,57.0702,57.0138,57.0702,22916.0
2023-11-16 13:00:00,60.75,60.76,60.69,60.7,30165.0,57.0702,57.0796,57.0138,57.0232,30165.0
2023-11-16 13:05:00,60.68,60.71,60.66,60.7,21875.0,57.0044,57.0326,56.9856,57.0232,21875.0
2023-11-16 13:10:00,60.71,60.73,60.65,60.72,28660.0,57.0326,57.0514,56.9762,57.042,28660.0
2023-11-16 13:15:00,60.72,60.8,60.69,60.77,59700.0,57.042,57.1172,57.0138,57.089,59700.0
2023-11-16 13:20:00,60.77,60.86,60.76,60.83,70862.0,57.089,57.1735,57.0796,57.1453,70862.0
2023-11-16 13:25:00,60.83,60.95,60.82,60.94,37427.0,57.1453,57.2581,57.1359,57.2487,37427.0
2023-11-16 13:30:00,60.93,60.96,60.87,60.87,31726.0,57.2393,57.2675,57.1829,57.1829,31726.0
2023-11-16 13:35:00,60.88,60.92,60.83,60.91,19865.0,57.1923,57.2299,57.1453,57.2205,19865.0
2023-11-16 13:40:00,60.91,60.92,60.85,60.92,29224.0,57.2205,57.2299,57.1641,57.2299,29224.0
2023-11-16 13:45:00,60.92,60.93,60.82,60.83,22518.0,57.2299,57.2393,57.1359,57.1453,22518.0
2023-11-16 13:50:00,60.83,60.86,60.81,60.85,36553.0,57.1453,57.1735,57.1265,57.1641,36553.0
2023-11-16 13:55:00,60.85,60.9,60.84,60.89,17150.0,57.1641,57.2111,57.1547,57.2017,17150.0
2023-11-16 14:00:00,60.89,60.94,60.87,60.93,24107.0,57.2017,57.2487,57.1829,57.2393,24107.0
2023-11-16 14:05:00,60.93,60.97,60.92,60.96,26269.0,57.2393,57.2769,57.2299,57.2675,26269.0
2023-11-16 14:10:00,60.96,60.96,60.84,60.84,27338.0,57.2675,57.2675,57.1547,57.1547,27338.0
2023-11-16 14:15:00,60.85,60.89,60.83,60.85,21010.0,57.1641,57.2017,57.1453,57.1641,21010.0
2023-11-16 14:20:00,60.84,60.9,60.84,60.88,21016.0,57.1547,57.2111,57.1547,57.1923,21016.0
2023-11-16 14:25:00,60.88,60.92,60.85,60.92,14280.0,57.1923,57.2299,57.1641,57.2299,14280.0
2023-11-16 14:30:00,60.92,60.97,60.91,60.93,31051.0,57.2299,57.2769,57.2205,57.2393,31051.0
2023-11-16 14:35:00,60.93,60.98,60.92,60.94,31002.0,57.2393,57.2862,57.2299,57.2487,31002.0
2023-11-16 14:40:00,60.94,60.96,60.92,60.94,19414.0,57.2487,57.2675,57.2299,57.2487,19414.0
2023-11-16 14:45:00,60.94,60.97,60.93,60.95,19533.0,57.2487,57.2769,57.2393,57.2581,19533.0
2023-11-16 14:50:00,60.95,60.96,60.9,60.91,25177.0,57.2581,57.2675,57.2111,57.2205,25177.0
2023-11-16 14:55:00,60.9,60.94,60.9,60.93,34879.0,57.2111,57.2487,57.2111,57.2393,34879.0
2023-11-16 15:00:00,60.93,60.97,60.85,60.9,35968.0,57.2393,57.2769,57.1641,57.2111,35968.0
2023-11-16 15:05:00,60.9,60.91,60.83,60.84,20683.0,57.2111,57.2205,57.1453,57.1547,20683.0
2023-11-16 15:10:00,60.85,60.85,60.78,60.8,28115.0,57.1641,57.1641,57.0984,57.1172,28115.0
2023-11-16 15:15:00,60.8,60.8,60.74,60.75,23053.0,57.1172,57.1172,57.0608,57.0702,23053.0
2023-11-16 15:20:00,60.75,60.8,60.71,60.79,32842.0,57.0702,57.1172,57.0326,57.1078,32842.0
2023-11-16 15:25:00,60.8,60.85,60.79,60.85,34345.0,57.1172,57.1641,57.1078,57.1641,34345.0
2023-11-16 15:30:00,60.84,60.86,60.78,60.83,78333.0,57.1547,57.1735,57.0984,57.1453,78333.0
2023-11-16 15:35:00,60.82,60.83,60.73,60.74,32012.0,57.1359,57.1453,57.0514,57.0608,32012.0
2023-11-16 15:40:00,60.74,60.76,60.7,60.75,47964.0,57.0608,57.0796,57.0232,57.0702,47964.0
2023-11-16 15:45:00,60.74,60.77,60.69,60.77,65748.0,57.0608,57.089,57.0138,57.089,65748.0
2023-11-16 15:50:00,60.76,60.77,60.69,60.7,101932.0,57.0796,57.089,57.0138,57.0232,101932.0
2023-11-16 15:55:00,60.69,60.75,60.69,60.71,289685.0,57.0138,57.0702,57.0138,57.0326,289685.0
2023-11-17 09:30:00,61.01,61.01,60.65,60.66,158153.0,57.3144,57.3144,56.9762,56.9856,158153.0
2023-11-17 09:35:00,60.67,60.76,60.5,60.66,25301.0,56.995,57.0796,56.8353,56.9856,25301.0
2023-11-17 09:40:00,60.64,60.73,60.56,60.72,32024.0,56.9668,57.0514,56.8917,57.042,32024.0
2023-11-17 09:45:00,60.71,60.77,60.58,60.65,31945.0,57.0326,57.089,56.9105,56.9762,31945.0
2023-11-17 09:50:00,60.63,60.66,60.39,60.4,22404.0,56.9574,56.9856,56.732,56.7414,22404.0
2023-11-17 09:55:00,60.39,60.53,60.34,60.47,19607.0,56.732,56.8635,56.685,56.8071,19607.0
2023-11-17 10:00:00,60.46,60.61,60.46,60.56,26564.0,56.7977,56.9387,56.7977,56.8917,26564.0
2023-11-17 10:05:00,60.55,60.62,60.54,60.56,9520.0,56.8823,56.9481,56.8729,56.8917,9520.0
2023-11-17 10:10:00,60.58,60.58,60.5,60.54,12055.0,56.9105,56.9105,56.8353,56.8729,12055.0
2023-11-17 10:15:00,60.55,60.69,60.55,60.61,23539.0,56.8823,57.0138,56.8823,56.9387,23539.0
2023-11-17 10:20:00,60.61,60.64,60.53,60.62,14659.0,56.9387,56.9668,56.8635,56.9481,14659.0
2023-11-17 10:25:00,60.63,60.64,60.59,60.62,11991.0,56.9574,56.9668,56.9199,56.9481,11991.0
2023-11-17 10:30:00,60.61,60.61,60.5,60.53,16519.0,56.9387,56.9387,56.8353,56.8635,16519.0
2023-11-17 10:35:00,60.52,60.57,60.45,60.48,26828.0,56.8541,56.9011,56.7884,56.8165,26828.0
2023-11-17 10:40:00,60.48,60.7,60.45,60.63,43185.0,56.8165,57.0232,56.7884,56.9574,43185.0
2023-11-17 10:45:00,60.62,60.71,60.61,60.66,18340.0,56.9481,57.0326,56.9387,56.9856,18340.0
2023-11-17 10:50:00,60.65,60.67,60.54,60.58,23608.0,56.9762,56.995,56.8729,56.9105,23608.0
2023-11-17 10:55:00,60.59,60.65,60.57,60.64,16705.0,56.9199,56.9762,56.9011,56.9668,16705.0
2023-11-17 11:00:00,60.64,60.72,60.63,60.72,17766.0,56.9668,57.042,56.9574,57.042,17766.0
2023-11-17 11:05:00,60.72,60.78,60.7,60.78,25632.0,57.042,57.0984,57.0232,57.0984,25632.0
2023-11-17 11:10:00,60.78,60.79,60.67,60.67,27369.0,57.0984,57.1078,56.995,56.995,27369.0
2023-11-17 11:15:00,60.68,60.68,60.55,60.64,15255.0,57.0044,57.0044,56.8823,56.9668,15255.0
2023-11-17 11:20:00,60.64,60.73,60.64,60.67,18348.0,56.9668,57.0514,56.9668,56.995,18348.0
2023-11-17 11:25:00,60.67,60.7,60.5,60.5,10644.0,56.995,57.0232,56.8353,56.8353,10644.0
2023-11-17 11:30:00,60.49,60.5,60.34,60.36,19376.0,56.8259,56.8353,56.685,56.7038,19376.0
2023-11-17 11:35:00,60.36,60.48,60.35,60.47,17473.0,56.7038,56.8165,56.6944,56.8071,17473.0
2023-11-17 11:40:00,60.47,60.59,60.46,60.53,43176.0,56.8071,56.9199,56.7977,56.8635,43176.0
2023-11-17 11:45:00,60.53,60.61,60.52,60.54,46055.0,56.8635,56.9387,56.8541,56.8729,46055.0
2023-11-17 11:50:00,60.55,60.62,60.55,60.59,25555.0,56.8823,56.9481,56.8823,56.9199,25555.0
2023-11-17 11:55:00,60.58,60.64,60.57,60.61,48145.0,56.9105,56.9668,56.9011,56.9387,48145.0
2023-11-17 12:00:00,60.6,60.67,60.57,60.66,48770.0,56.9293,56.995,56.9011,56.9856,48770.0
2023-11-17 12:05:00,60.66,60.71,60.63,60.67,36030.0,56.9856,57.0326,56.9574,56.995,36030.0
2023-11-17 12:10:00,60.67,60.71,60.62,60.63,30810.0,56.995,57.0326,56.9481,56.9574,30810.0
2023-11-17 12:15:00,60.63,60.67,60.6,60.63,26738.0,56.9574,56.995,56.9293,56.9574,26738.0
2023-11-17 12:20:00,60.62,60.63,60.55,60.59,23791.0,56.9481,56.9574,56.8823,56.9199,23791.0
2023-11-17 12:25:00,60.6,60.62,60.49,60.5,14820.0,56.9293,56.9481,56.8259,56.8353,14820.0
2023-11-17 12:30:00,60.5,60.59,60.5,60.58,12189.0,56.8353,56.9199,56.8353,56.9105,12189.0
2023-11-17 12:35:00,60.59,60.64,60.58,60.64,11934.0,56.9199,56.9668,56.9105,56.9668,11934.0
2023-11-17 12:40:00,60.64,60.67,60.6,60.65,19575.0,56.9668,56.995,56.9293,56.9762,19575.0
2023-11-17 12:45:00,60.65,60.69,60.64,60.68,21938.0,56.9762,57.0138,56.9668,57.0044,21938.0
2023-11-17 12:50:00,60.69,60.7,60.63,60.65,17812.0,57.0138,57.0232,56.9574,56.9762,17812.0
2023-11-17 12:55:00,60.65,60.65,60.55,60.56,15815.0,56.9762,56.9762,56.8823,56.8917,15815.0
2023-11-17 13:00:00,60.55,60.58,60.51,60.52,13303.0,56.8823,56.9105,56.8447,56.8541,13303.0
2023-11-17 13:05:00,60.52,60.62,60.5,60.62,12265.0,56.8541,56.9481,56.8353,56.9481,12265.0
2023-11-17 13:10:00,60.63,60.68,60.59,60.67,22572.0,56.9574,57.0044,56.9199,56.995,22572.0
2023-11-17 13:15:00,60.68,60.7,60.65,60.67,13618.0,57.0044,57.0232,56.9762,56.995,13618.0
2023-11-17 13:20:00,60.67,60.68,60.64,60.68,11871.0,56.995,57.0044,56.9668,57.0044,11871.0
2023-11-17 13:25:00,60.68,60.71,60.64,60.7,19788.0,57.0044,57.0326,56.9668,57.0232,19788.0
2023-11-17 13:30:00,60.7,60.72,60.66,60.67,18658.0,57.0232,57.042,56.9856,56.995,18658.0
2023-11-17 13:35:00,60.66,60.72,60.64,60.7,21373.0,56.9856,57.042,56.9668,57.0232,21373.0
2023-11-17 13:40:00,60.69,60.75,60.68,60.73,17653.0,57.0138,57.0702,57.0044,57.0514,17653.0
2023-11-17 13:45:00,60.75,60.76,60.71,60.73,23565.0,57.0702,57.0796,57.0326,57.0514,23565.0
2023-11-17 13:50:00,60.73,60.73,60.67,60.71,25117.0,57.0514,57.0514,56.995,57.0326,25117.0
2023-11-17 13:55:00,60.71,60.73,60.68,60.69,16641.0,57.0326,57.0514,57.0044,57.0138,16641.0
2023-11-17 14:00:00,60.69,60.7,60.64,60.69,21507.0,57.0138,57.0232,56.9668,57.0138,21507.0
2023-11-17 14:05:00,60.69,60.77,60.69,60.75,31044.0,57.0138,57.089,57.0138,57.0702,31044.0
2023-11-17 14:10:00,60.75,60.81,60.73,60.81,17376.0,57.0702,57.1265,57.0514,57.1265,17376.0
2023-11-17 14:15:00,60.82,60.83,60.72,60.73,35808.0,57.1359,57.1453,57.042,57.0514,35808.0
2023-11-17 14:20:00,60.73,60.78,60.71,60.75,27182.0,57.0514,57.0984,57.0326,57.0702,27182.0
2023-11-17 14:25:00,60.75,60.78,60.72,60.73,63249.0,57.0702,57.0984,57.042,57.0514,63249.0
2023-11-17 14:30:00,60.73,60.77,60.73,60.75,33933.0,57.0514,57.089,57.0514,57.0702,33933.0
2023-11-17 14:35:00,60.75,60.78,60.72,60.74,30193.0,57.0702,57.0984,57.042,57.0608,30193.0
2023-11-17 14:40:00,60.75,60.78,60.73,60.78,21487.0,57.0702,57.0984,57.0514,57.0984,21487.0
2023-11-17 14:45:00,60.77,60.79,60.74,60.75,24201.0,57.089,57.1078,57.0608,57.0702,24201.0
2023-11-17 14:50:00,60.75,60.75,60.71,60.73,19713.0,57.0702,57.0702,57.0326,57.0514,19713.0
2023-11-17 14:55:00,60.73,60.76,60.73,60.73,23940.0,57.0514,57.0796,57.0514,57.0514,23940.0
2023-11-17 15:00:00,60.73,60.77,60.7,60.73,37221.0,57.0514,57.089,57.0232,57.0514,37221.0
2023-11-17 15:05:00,60.73,60.73,60.67,60.69,23633.0,57.0514,57.0514,56.995,57.0138,23633.0
2023-11-17 15:10:00,60.68,60.7,60.64,60.65,36658.0,57.0044,57.0232,56.9668,56.9762,36658.0
2023-11-17 15:15:00,60.65,60.76,60.62,60.75,88676.0,56.9762,57.0796,56.9481,57.0702,88676.0
2023-11-17 15:20:00,60.75,60.78,60.73,60.73,43501.0,57.0702,57.0984,57.0514,57.0514,43501.0
2023-11-17 15:25:00,60.73,60.79,60.72,60.79,92627.0,57.0514,57.1078,57.042,57.1078,92627.0
2023-11-17 15:30:00,60.79,60.84,60.68,60.75,85451.0,57.1078,57.1547,57.0044,57.0702,85451.0
2023-11-17 15:35:00,60.75,60.76,60.6,60.63,56229.0,57.0702,57.0796,56.9293,56.9574,56229.0
2023-11-17 15:40:00,60.63,60.67,60.58,60.59,61375.0,56.9574,56.995,56.9105,56.9199,61375.0
2023-11-17 15:45:00,60.59,60.69,60.58,60.66,73523.0,56.9199,57.0138,56.9105,56.9856,73523.0
2023-11-17 15:50:00,60.66,60.66,60.58,60.6,125520.0,56.9856,56.9856,56.9105,56.9293,125520.0
2023-11-17 15:55:00,60.59,60.61,60.54,60.57,410029.0,56.9199,56.9387,56.8729,56.9011,410029.0
2023-11-20 09:30:00,60.23,60.23,59.59,59.59,86606.0,56.5817,56.5817,55.9804,55.9804,86606.0
2023-11-20 09:35:00,59.6,59.6,59.28,59.52,19915.0,55.9898,55.9898,55.6892,55.9147,19915.0
2023-11-20 09:40:00,59.5,59.69,59.48,59.66,40861.0,55.8959,56.0744,55.8771,56.0462,40861.0
2023-11-20 09:45:00,59.66,59.69,59.54,59.62,35409.0,56.0462,56.0744,55.9335,56.0086,35409.0
2023-11-20 09:50:00,59.6,59.74,59.56,59.72,37036.0,55.9898,56.1214,55.9523,56.1026,37036.0
2023-11-20 09:55:00,59.74,59.81,59.72,59.77,37093.0,56.1214,56.1871,56.1026,56.1495,37093.0
2023-11-20 10:00:00,59.77,59.77,59.69,59.75,20018.0,56.1495,56.1495,56.0744,56.1308,20018.0
2023-11-20 10:05:00,59.75,59.93,59.74,59.92,29119.0,56.1308,56.2999,56.1214,56.2905,29119.0
2023-11-20 10:10:00,59.92,60.12,59.92,60.09,39168.0,56.2905,56.4783,56.2905,56.4502,39168.0
2023-11-20 10:15:00,60.1,60.23,60.0,60.02,59300.0,56.4596,56.5817,56.3656,56.3844,59300.0
2023-11-20 10:20:00,60.03,60.06,59.96,59.99,48988.0,56.3938,56.422,56.328,56.3562,48988.0
2023-11-20 10:25:00,59.99,60.0,59.87,59.98,20157.0,56.3562,56.3656,56.2435,56.3468,20157.0
2023-11-20 10:30:00,59.97,60.03,59.9,60.02,23563.0,56.3374,56.3938,56.2717,56.3844,23563.0
2023-11-20 10:35:00,60.03,60.14,60.01,60.1,36147.0,56.3938,56.4971,56.375,56.4596,36147.0
2023-11-20 10:40:00,60.1,60.19,60.06,60.13,29741.0,56.4596,56.5441,56.422,56.4877,29741.0
2023-11-20 10:45:00,60.14,60.17,60.11,60.13,57116.0,56.4971,56.5253,56.4689,56.4877,57116.0
2023-11-20 10:50:00,60.13,60.14,60.0,60.02,16537.0,56.4877,56.4971,56.3656,56.3844,16537.0
2023-11-20 10:55:00,60.03,60.03,59.95,60.03,36192.0,56.3938,56.3938,56.3186,56.3938,36192.0
2023-11-20 11:00:00,60.03,60.11,60.02,60.08,31987.0,56.3938,56.4689,56.3844,56.4408,31987.0
2023-11-20 11:05:00,60.07,60.14,60.05,60.05,31534.0,56.4314,56.4971,56.4126,56.4126,31534.0
2023-11-20 11:10:00,60.05,60.16,60.04,60.15,77893.0,56.4126,56.5159,56.4032,56.5065,77893.0
2023-11-20 11:15:00,60.15,60.18,60.1,60.16,55914.0,56.5065,56.5347,56.4596,56.5159,55914.0
2023-11-20 11:20:00,60.15,60.16,60.07,60.13,310337.0,56.5065,56.5159,56.4314,56.4877,310337.0
2023-11-20 11:25:00,60.13,60.16,60.09,60.12,155581.0,56.4877,56.5159,56.4502,56.4783,155581.0
2023-11-20 11:30:00,60.12,60.16,60.06,60.06,76881.0,56.4783,56.5159,56.422,56.422,76881.0
2023-11-20 11:35:00,60.07,60.07,59.95,59.95,56278.0,56.4314,56.4314,56.3186,56.3186,56278.0
2023-11-20 11:40:00,59.95,60.03,59.95,59.97,50870.0,56.3186,56.3938,56.3186,56.3374,50870.0
2023-11-20 11:45:00,59.96,60.02,59.94,59.99,78644.0,56.328,56.3844,56.3092,56.3562,78644.0
2023-11-20 11:50:00,59.99,59.99,59.85,59.86,65260.0,56.3562,56.3562,56.2247,56.2341,65260.0
2023-11-20 11:55:00,59.87,59.87,59.76,59.78,46566.0,56.2435,56.2435,56.1401,56.1589,46566.0
2023-11-20 12:00:00,59.78,59.82,59.74,59.8,29719.0,56.1589,56.1965,56.1214,56.1777,29719.0
2023-11-20 12:05:00,59.81,59.86,59.76,59.76,26395.0,56.1871,56.2341,56.1401,56.1401,26395.0
2023-11-20 12:10:00,59.76,59.8,59.74,59.79,13953.0,56.1401,56.1777,56.1214,56.1683,13953.0
2023-11-20 12:15:00,59.79,59.88,59.79,59.84,42441.0,56.1683,56.2529,56.1683,56.2153,42441.0
2023-11-20 12:20:00,59.84,59.87,59.83,59.86,22056.0,56.2153,56.2435,56.2059,56.2341,22056.0
2023-11-20 12:25:00,59.85,59.87,59.81,59.83,17704.0,56.2247,56.2435,56.1871,56.2059,17704.0
2023-11-20 12:30:00,59.83,59.84,59.77,59.77,7877.0,56.2059,56.2153,56.1495,56.1495,7877.0
2023-11-20 12:35:00,59.73,59.76,59.72,59.74,20564.0,56.112,56.1401,56.1026,56.1214,20564.0
2023-11-20 12:40:00,59.75,59.75,59.69,59.7,16034.0,56.1308,56.1308,56.0744,56.0838,16034.0
2023-11-20 12:45:00,59.7,59.72,59.66,59.68,24667.0,56.0838,56.1026,56.0462,56.065,24667.0
2023-11-20 12:50:00,59.67,59.75,59.64,59.7,32485.0,56.0556,56.1308,56.0274,56.0838,32485.0
2023-11-20 12:55:00,59.7,59.78,59.67,59.78,15706.0,56.0838,56.1589,56.0556,56.1589,15706.0
2023-11-20 13:00:00,59.78,59.93,59.77,59.9,23058.0,56.1589,56.2999,56.1495,56.2717,23058.0
2023-11-20 13:05:00,59.89,59.89,59.77,59.77,18356.0,56.2623,56.2623,56.1495,56.1495,18356.0
2023-11-20 13:10:00,59.76,59.91,59.74,59.9,43610.0,56.1401,56.2811,56.1214,56.2717,43610.0
2023-11-20 13:15:00,59.9,59.91,59.88,59.91,16741.0,56.2717,56.2811,56.2529,56.2811,16741.0
2023-11-20 13:20:00,59.91,59.95,59.9,59.91,35131.0,56.2811,56.3186,56.2717,56.2811,35131.0
2023-11-20 13:25:00,59.9,59.93,59.89,59.9,16981.0,56.2717,56.2999,56.2623,56.2717,16981.0
2023-11-20 13:30:00,59.9,59.97,59.89,59.92,32632.0,56.2717,56.3374,56.2623,56.2905,32632.0
2023-11-20 13:35:00,59.91,59.99,59.9,59.99,34846.0,56.2811,56.3562,56.2717,56.3562,34846.0
2023-11-20 13:40:00,59.99,60.02,59.94,59.96,31747.0,56.3562,56.3844,56.3092,56.328,31747.0
2023-11-20 13:45:00,59.96,59.99,59.94,59.96,21847.0,56.328,56.3562,56.3092,56.328,21847.0
2023-11-20 13:50:00,59.97,60.02,59.96,60.01,25005.0,56.3374,56.3844,56.328,56.375,25005.0
2023-11-20 13:55:00,60.01,60.04,59.98,60.01,28078.0,56.375,56.4032,56.3468,56.375,28078.0
2023-11-20 14:00:00,60.0,60.01,59.97,59.99,19004.0,56.3656,56.375,56.3374,56.3562,19004.0
2023-11-20 14:05:00,59.99,60.07,59.99,60.03,251348.0,56.3562,56.4314,56.3562,56.3938,251348.0
2023-11-20 14:10:00,60.03,60.09,60.01,60.08,31759.0,56.3938,56.4502,56.375,56.4408,31759.0
2023-11-20 14:15:00,60.07,60.1,59.99,60.03,21390.0,56.4314,56.4596,56.3562,56.3938,21390.0
2023-11-20 14:20:00,60.03,60.05,60.01,60.03,13133.0,56.3938,56.4126,56.375,56.3938,13133.0
2023-11-20 14:25:00,60.04,60.07,59.97,60.02,26016.0,56.4032,56.4314,56.3374,56.3844,26016.0
2023-11-20 14:30:00,60.02,60.08,60.0,60.02,74166.0,56.3844,56.4408,56.3656,56.3844,74166.0
2023-11-20 14:35:00,60.02,60.04,59.99,60.03,23229.0,56.3844,56.4032,56.3562,56.3938,23229.0
2023-11-20 14:40:00,60.03,60.12,60.02,60.05,109582.0,56.3938,56.4783,56.3844,56.4126,109582.0
2023-11-20 14:45:00,60.05,60.12,60.04,60.09,22987.0,56.4126,56.4783,56.4032,56.4502,22987.0
2023-11-20 14:50:00,60.08,60.13,60.08,60.13,28183.0,56.4408,56.4877,56.4408,56.4877,28183.0
2023-11-20 14:55:00,60.13,60.14,60.1,60.12,32191.0,56.4877,56.4971,56.4596,56.4783,32191.0
2023-11-20 15:00:00,60.12,60.16,60.09,60.12,140505.0,56.4783,56.5159,56.4502,56.4783,140505.0
2023-11-20 15:05:00,60.13,60.19,60.09,60.15,95165.0,56.4877,56.5441,56.4502,56.5065,95165.0
2023-11-20 15:10:00,60.15,60.21,60.11,60.19,206682.0,56.5065,56.5629,56.4689,56.5441,206682.0
2023-11-20 15:15:00,60.2,60.25,60.18,60.23,79988.0,56.5535,56.6005,56.5347,56.5817,79988.0
2023-11-20 15:20:00,60.22,60.22,60.13,60.16,46537.0,56.5723,56.5723,56.4877,56.5159,46537.0
2023-11-20 15:25:00,60.15,60.2,60.14,60.17,70349.0,56.5065,56.5535,56.4971,56.5253,70349.0
2023-11-20 15:30:00,60.17,60.17,60.07,60.15,74120.0,56.5253,56.5253,56.4314,56.5065,74120.0
2023-11-20 15:35:00,60.15,60.17,60.08,60.1,106232.0,56.5065,56.5253,56.4408,56.4596,106232.0
2023-11-20 15:40:00,60.11,60.22,60.11,60.15,114106.0,56.4689,56.5723,56.4689,56.5065,114106.0
2023-11-20 15:45:00,60.15,60.16,60.09,60.14,144889.0,56.5065,56.5159,56.4502,56.4971,144889.0
2023-11-20 15:50:00,60.14,60.14,60.02,60.09,194469.0,56.4971,56.4971,56.3844,56.4502,194469.0
2023-11-20 15:55:00,60.08,60.09,59.99,60.05,411901.0,56.4408,56.4502,56.3562,56.4126,411901.0
2023-11-21 09:30:00,60.24,60.3,60.0,60.03,32067.0,56.5911,56.6474,56.3656,56.3938,32067.0
2023-11-21 09:35:00,60.04,60.06,59.73,59.73,35199.0,56.4032,56.422,56.112,56.112,35199.0
2023-11-21 09:40:00,59.73,59.82,59.59,59.59,44423.0,56.112,56.1965,55.9804,55.9804,44423.0
2023-11-21 09:45:00,59.59,59.8,59.58,59.76,56880.0,55.9804,56.1777,55.9711,56.1401,56880.0
2023-11-21 09:50:00,59.78,59.86,59.75,59.78,38768.0,56.1589,56.2341,56.1308,56.1589,38768.0
2023-11-21 09:55:00,59.78,59.91,59.75,59.87,126432.0,56.1589,56.2811,56.1308,56.2435,126432.0
2023-11-21 10:00:00,59.86,60.03,59.78,59.94,54670.0,56.2341,56.3938,56.1589,56.3092,54670.0
2023-11-21 10:05:00,59.94,60.06,59.86,60.02,50648.0,56.3092,56.422,56.2341,56.3844,50648.0
2023-11-21 10:10:00,60.01,60.02,59.95,59.98,40197.0,56.375,56.3844,56.3186,56.3468,40197.0
2023-11-21 10:15:00,59.98,60.06,59.97,59.99,41393.0,56.3468,56.422,56.3374,56.3562,41393.0
2023-11-21 10:20:00,59.99,60.04,59.91,59.96,39345.0,56.3562,56.4032,56.2811,56.328,39345.0
2023-11-21 10:25:00,59.96,60.02,59.92,59.99,36743.0,56.328,56.3844,56.2905,56.3562,36743.0
2023-11-21 10:30:00,60.0,60.02,59.91,59.99,54363.0,56.3656,56.3844,56.2811,56.3562,54363.0
2023-11-21 10:35:00,59.99,60.03,59.93,60.01,31672.0,56.3562,56.3938,56.2999,56.375,31672.0
2023-11-21 10:40:00,60.01,60.01,59.9,59.95,29922.0,56.375,56.375,56.2717,56.3186,29922.0
2023-11-21 10:45:00,59.95,59.98,59.9,59.93,27905.0,56.3186,56.3468,56.2717,56.2999,27905.0
2023-11-21 10:50:00,59.92,59.97,59.91,59.93,36103.0,56.2905,56.3374,56.2811,56.2999,36103.0
2023-11-21 10:55:00,59.93,60.01,59.9,60.01,44471.0,56.2999,56.375,56.2717,56.375,44471.0
2023-11-21 11:00:00,60.01,60.02,59.94,59.97,27731.0,56.375,56.3844,56.3092,56.3374,27731.0
2023-11-21 11:05:00,59.98,60.02,59.95,59.98,40364.0,56.3468,56.3844,56.3186,56.3468,40364.0
2023-11-21 11:10:00,59.98,60.05,59.98,59.99,22655.0,56.3468,56.4126,56.3468,56.3562,22655.0
2023-11-21 11:15:00,59.99,60.01,59.97,59.98,24222.0,56.3562,56.375,56.3374,56.3468,24222.0
2023-11-21 11:20:00,59.99,60.07,59.98,60.04,19111.0,56.3562,56.4314,56.3468,56.4032,19111.0
2023-11-21 11:25:00,60.05,60.07,60.01,60.03,35972.0,56.4126,56.4314,56.375,56.3938,35972.0
2023-11-21 11:30:00,60.04,60.05,59.96,59.97,27788.0,56.4032,56.4126,56.328,56.3374,27788.0
2023-11-21 11:35:00,59.96,59.99,59.84,59.85,33479.0,56.328,56.3562,56.2153,56.2247,33479.0
2023-11-21 11:40:00,59.85,59.92,59.85,59.91,16821.0,56.2247,56.2905,56.2247,56.2811,16821.0
2023-11-21 11:45:00,59.9,59.95,59.87,59.94,26394.0,56.2717,56.3186,56.2435,56.3092,26394.0
2023-11-21 11:50:00,59.95,59.98,59.93,59.95,19068.0,56.3186,56.3468,56.2999,56.3186,19068.0
2023-11-21 11:55:00,59.95,59.96,59.91,59.94,17315.0,56.3186,56.328,56.2811,56.3092,17315.0
2023-11-21 12:00:00,59.94,60.0,59.91,59.91,23233.0,56.3092,56.3656,56.2811,56.2811,23233.0
2023-11-21 12:05:00,59.91,59.91,59.84,59.9,26949.0,56.2811,56.2811,56.2153,56.2717,26949.0
2023-11-21 12:10:00,59.9,59.97,59.9,59.92,13991.0,56.2717,56.3374,56.2717,56.2905,13991.0
2023-11-21 12:15:00,59.92,59.93,59.86,59.88,13911.0,56.2905,56.2999,56.2341,56.2529,13911.0
2023-11-21 12:20:00,59.87,59.92,59.84,59.86,13763.0,56.2435,56.2905,56.2153,56.2341,13763.0
2023-11-21 12:25:00,59.86,59.91,59.86,59.91,15465.0,56.2341,56.2811,56.2341,56.2811,15465.0
2023-11-21 12:30:00,59.9,59.94,59.87,59.91,11679.0,56.2717,56.3092,56.2435,56.2811,11679.0
2023-11-21 12:35:00,59.91,59.97,59.9,59.96,11709.0,56.2811,56.3374,56.2717,56.328,11709.0
2023-11-21 12:40:00,59.97,59.97,59.9,59.94,14455.0,56.3374,56.3374,56.2717,56.3092,14455.0
2023-11-21 12:45:00,59.94,59.96,59.9,59.93,12943.0,56.3092,56.328,56.2717,56.2999,12943.0
2023-11-21 12:50:00,59.93,59.95,59.91,59.94,16732.0,56.2999,56.3186,56.2811,56.3092,16732.0
2023-11-21 12:55:00,59.93,59.93,59.88,59.89,10397.0,56.2999,56.2999,56.2529,56.2623,10397.0
2023-11-21 13:00:00,59.88,59.88,59.8,59.84,13557.0,56.2529,56.2529,56.1777,56.2153,13557.0
2023-11-21 13:05:00,59.84,59.86,59.8,59.84,12952.0,56.2153,56.2341,56.1777,56.2153,12952.0
2023-11-21 13:10:00,59.84,59.92,59.82,59.92,19460.0,56.2153,56.2905,56.1965,56.2905,19460.0
2023-11-21 13:15:00,59.93,59.99,59.92,59.98,15189.0,56.2999,56.3562,56.2905,56.3468,15189.0
2023-11-21 13:20:00,59.97,60.01,59.95,59.98,11528.0,56.3374,56.375,56.3186,56.3468,11528.0
2023-11-21 13:25:00,59.98,59.99,59.95,59.96,13499.0,56.3468,56.3562,56.3186,56.328,13499.0
2023-11-21 13:30:00,59.97,60.03,59.97,59.98,16405.0,56.3374,56.3938,56.3374,56.3468,16405.0
2023-11-21 13:35:00,59.98,60.01,59.94,59.98,27289.0,56.3468,56.375,56.3092,56.3468,27289.0
2023-11-21 13:40:00,59.98,60.0,59.97,59.98,14297.0,56.3468,56.3656,56.3374,56.3468,14297.0
2023-11-21 13:45:00,59.98,59.98,59.91,59.92,17881.0,56.3468,56.3468,56.2811,56.2905,17881.0
2023-11-21 13:50:00,59.93,59.95,59.88,59.91,18390.0,56.2999,56.3186,56.2529,56.2811,18390.0
2023-11-21 13:55:00,59.92,59.94,59.89,59.92,9075.0,56.2905,56.3092,56.2623,56.2905,9075.0
2023-11-21 14:00:00,59.92,59.97,59.88,59.96,24564.0,56.2905,56.3374,56.2529,56.328,24564.0
2023-11-21 14:05:00,59.97,60.0,59.96,59.99,7368.0,56.3374,56.3656,56.328,56.3562,7368.0
2023-11-21 14:10:00,59.99,60.01,59.95,59.98,20005.0,56.3562,56.375,56.3186,56.3468,20005.0
2023-11-21 14:15:00,59.98,60.0,59.91,59.94,23557.0,56.3468,56.3656,56.2811,56.3092,23557.0
2023-11-21 14:20:00,59.94,59.97,59.88,59.93,28588.0,56.3092,56.3374,56.2529,56.2999,28588.0
2023-11-21 14:25:00,59.94,59.94,59.88,59.93,26421.0,56.3092,56.3092,56.2529,56.2999,26421.0
2023-11-21 14:30:00,59.94,59.95,59.86,59.87,23596.0,56.3092,56.3186,56.2341,56.2435,23596.0
2023-11-21 14:35:00,59.87,59.91,59.85,59.89,23091.0,56.2435,56.2811,56.2247,56.2623,23091.0
2023-11-21 14:40:00,59.88,59.89,59.84,59.86,17655.0,56.2529,56.2623,56.2153,56.2341,17655.0
2023-11-21 14:45:00,59.87,59.87,59.83,59.85,19145.0,56.2435,56.2435,56.2059,56.2247,19145.0
2023-11-21 14:50:00,59.85,59.89,59.82,59.89,32798.0,56.2247,56.2623,56.1965,56.2623,32798.0
2023-11-21 14:55:00,59.89,59.91,59.88,59.89,27602.0,56.2623,56.2811,56.2529,56.2623,27602.0
2023-11-21 15:00:00,59.9,59.93,59.87,59.93,28185.0,56.2717,56.2999,56.2435,56.2999,28185.0
2023-11-21 15:05:00,59.93,59.93,59.84,59.86,30681.0,56.2999,56.2999,56.2153,56.2341,30681.0
2023-11-21 15:10:00,59.86,59.94,59.85,59.89,34928.0,56.2341,56.3092,56.2247,56.2623,34928.0
2023-11-21 15:15:00,59.89,59.92,59.83,59.89,41245.0,56.2623,56.2905,56.2059,56.2623,41245.0
2023-11-21 15:20:00,59.89,59.9,59.79,59.84,46863.0,56.2623,56.2717,56.1683,56.2153,46863.0
2023-11-21 15:25:00,59.83,59.84,59.77,59.79,57646.0,56.2059,56.2153,56.1495,56.1683,57646.0
2023-11-21 15:30:00,59.79,59.83,59.75,59.83,48383.0,56.1683,56.2059,56.1308,56.2059,48383.0
2023-11-21 15:35:00,59.83,59.86,59.8,59.83,46327.0,56.2059,56.2341,56.1777,56.2059,46327.0
2023-11-21 15:40:00,59.83,59.91,59.83,59.9,53671.0,56.2059,56.2811,56.2059,56.2717,53671.0
2023-11-21 15:45:00,59.91,60.01,59.9,60.01,58453.0,56.2811,56.375,56.2717,56.375,58453.0
2023-11-21 15:50:00,60.0,60.02,59.97,60.0,203433.0,56.3656,56.3844,56.3374,56.3656,203433.0
2023-11-21 15:55:00,59.99,60.03,59.98,60.02,382759.0,56.3562,56.3938,56.3468,56.3844,382759.0
2023-11-22 09:30:00,60.21,60.3,59.89,59.89,50607.0,56.5629,56.6474,56.2623,56.2623,50607.0
2023-11-22 09:35:00,59.91,60.05,59.85,60.0,30836.0,56.2811,56.4126,56.2247,56.3656,30836.0
2023-11-22 09:40:00,60.0,60.13,59.99,60.09,44528.0,56.3656,56.4877,56.3562,56.4502,44528.0
2023-11-22 09:45:00,60.11,60.17,59.98,60.01,32091.0,56.4689,56.5253,56.3468,56.375,32091.0
2023-11-22 09:50:00,60.01,60.05,59.94,59.97,22810.0,56.375,56.4126,56.3092,56.3374,22810.0
2023-11-22 09:55:00,59.98,60.08,59.89,60.08,28046.0,56.3468,56.4408,56.2623,56.4408,28046.0
2023-11-22 10:00:00,60.06,60.13,59.95,60.11,43609.0,56.422,56.4877,56.3186,56.4689,43609.0
2023-11-22 10:05:00,60.11,60.21,60.04,60.13,39784.0,56.4689,56.5629,56.4032,56.4877,39784.0
2023-11-22 10:10:00,60.15,60.2,60.12,60.16,41383.0,56.5065,56.5535,56.4783,56.5159,41383.0
2023-11-22 10:15:00,60.18,60.23,60.14,60.23,54798.0,56.5347,56.5817,56.4971,56.5817,54798.0
2023-11-22 10:20:00,60.23,60.27,60.13,60.23,40365.0,56.5817,56.6193,56.4877,56.5817,40365.0
2023-11-22 10:25:00,60.22,60.22,60.08,60.1,20885.0,56.5723,56.5723,56.4408,56.4596,20885.0
2023-11-22 10:30:00,60.11,60.2,60.11,60.14,18125.0,56.4689,56.5535,56.4689,56.4971,18125.0
2023-11-22 10:35:00,60.14,60.2,60.09,60.15,20204.0,56.4971,56.5535,56.4502,56.5065,20204.0
2023-11-22 10:40:00,60.14,60.2,60.08,60.2,17743.0,56.4971,56.5535,56.4408,56.5535,17743.0
2023-11-22 10:45:00,60.19,60.23,60.16,60.19,18450.0,56.5441,56.5817,56.5159,56.5441,18450.0
2023-11-22 10:50:00,60.2,60.26,60.17,60.23,29574.0,56.5535,56.6099,56.5253,56.5817,29574.0
2023-11-22 10:55:00,60.22,60.25,60.15,60.17,25620.0,56.5723,56.6005,56.5065,56.5253,25620.0
2023-11-22 11:00:00,60.17,60.19,60.03,60.07,24307.0,56.5253,56.5441,56.3938,56.4314,24307.0
2023-11-22 11:05:00,60.07,60.09,60.01,60.06,16176.0,56.4314,56.4502,56.375,56.422,16176.0
2023-11-22 11:10:00,60.07,60.1,60.02,60.09,18529.0,56.4314,56.4596,56.3844,56.4502,18529.0
2023-11-22 11:15:00,60.1,60.11,60.05,60.08,23231.0,56.4596,56.4689,56.4126,56.4408,23231.0
2023-11-22 11:20:00,60.09,60.1,60.01,60.07,20572.0,56.4502,56.4596,56.375,56.4314,20572.0
2023-11-22 11:25:00,60.08,60.08,59.98,59.99,22236.0,56.4408,56.4408,56.3468,56.3562,22236.0
2023-11-22 11:30:00,59.99,60.01,59.94,59.96,14198.0,56.3562,56.375,56.3092,56.328,14198.0
2023-11-22 11:35:00,59.96,59.96,59.86,59.91,14081.0,56.328,56.328,56.2341,56.2811,14081.0
2023-11-22 11:40:00,59.91,59.92,59.87,59.92,10359.0,56.2811,56.2905,56.2435,56.2905,10359.0
2023-11-22 11:45:00,59.93,60.0,59.92,59.95,12160.0,56.2999,56.3656,56.2905,56.3186,12160.0
2023-11-22 11:50:00,59.95,60.0,59.94,59.96,14658.0,56.3186,56.3656,56.3092,56.328,14658.0
2023-11-22 11:55:00,59.95,59.97,59.91,59.94,16440.0,56.3186,56.3374,56.2811,56.3092,16440.0
2023-11-22 12:00:00,59.94,59.98,59.9,59.96,9315.0,56.3092,56.3468,56.2717,56.328,9315.0
2023-11-22 12:05:00,59.96,59.97,59.9,59.92,21396.0,56.328,56.3374,56.2717,56.2905,21396.0
2023-11-22 12:10:00,59.92,59.93,59.83,59.85,52979.0,56.2905,56.2999,56.2059,56.2247,52979.0
2023-11-22 12:15:00,59.84,59.91,59.83,59.89,14614.0,56.2153,56.2811,56.2059,56.2623,14614.0
2023-11-22 12:20:00,59.89,59.94,59.88,59.92,10800.0,56.2623,56.3092,56.2529,56.2905,10800.0
2023-11-22 12:25:00,59.91,59.95,59.89,59.91,13904.0,56.2811,56.3186,56.2623,56.2811,13904.0
2023-11-22 12:30:00,59.91,59.92,59.86,59.86,16097.0,56.2811,56.2905,56.2341,56.2341,16097.0
2023-11-22 12:35:00,59.85,59.88,59.83,59.85,12349.0,56.2247,56.2529,56.2059,56.2247,12349.0
2023-11-22 12:40:00,59.85,59.86,59.77,59.77,20282.0,56.2247,56.2341,56.1495,56.1495,20282.0
2023-11-22 12:45:00,59.78,59.86,59.77,59.83,13729.0,56.1589,56.2341,56.1495,56.2059,13729.0
2023-11-22 12:50:00,59.84,59.9,59.83,59.89,10087.0,56.2153,56.2717,56.2059,56.2623,10087.0
2023-11-22 12:55:00,59.89,59.93,59.88,59.93,20356.0,56.2623,56.2999,56.2529,56.2999,20356.0
2023-11-22 13:00:00,59.93,59.94,59.9,59.9,13843.0,56.2999,56.3092,56.2717,56.2717,13843.0
2023-11-22 13:05:00,59.9,59.97,59.9,59.97,15587.0,56.2717,56.3374,56.2717,56.3374,15587.0
2023-11-22 13:10:00,59.96,59.96,59.92,59.95,10584.0,56.328,56.328,56.2905,56.3186,10584.0
2023-11-22 13:15:00,59.95,59.97,59.91,59.96,17342.0,56.3186,56.3374,56.2811,56.328,17342.0
2023-11-22 13:20:00,59.97,60.0,59.95,59.98,14180.0,56.3374,56.3656,56.3186,56.3468,14180.0
2023-11-22 13:25:00,59.98,60.0,59.96,59.98,8749.0,56.3468,56.3656,56.328,56.3468,8749.0
2023-11-22 13:30:00,59.98,60.0,59.93,59.97,19165.0,56.3468,56.3656,56.2999,56.3374,19165.0
2023-11-22 13:35:00,59.97,59.98,59.93,59.94,27871.0,56.3374,56.3468,56.2999,56.3092,27871.0
2023-11-22 13:40:00,59.94,59.99,59.93,59.97,14493.0,56.3092,56.3562,56.2999,56.3374,14493.0
2023-11-22 13:45:00,59.98,60.01,59.97,59.98,12368.0,56.3468,56.375,56.3374,56.3468,12368.0
2023-11-22 13:50:00,59.98,60.0,59.96,60.0,14348.0,56.3468,56.3656,56.328,56.3656,14348.0
2023-11-22 13:55:00,60.0,60.03,59.97,59.98,29187.0,56.3656,56.3938,56.3374,56.3468,29187.0
2023-11-22 14:00:00,59.99,60.02,59.99,60.0,13657.0,56.3562,56.3844,56.3562,56.3656,13657.0
2023-11-22 14:05:00,60.01,60.04,60.0,60.01,12323.0,56.375,56.4032,56.3656,56.375,12323.0
2023-11-22 14:10:00,60.01,60.04,59.97,59.98,31822.0,56.375,56.4032,56.3374,56.3468,31822.0
2023-11-22 14:15:00,59.98,60.04,59.96,60.01,59632.0,56.3468,56.4032,56.328,56.375,59632.0
2023-11-22 14:20:00,60.01,60.05,59.98,60.05,51475.0,56.375,56.4126,56.3468,56.4126,51475.0
2023-11-22 14:25:00,60.05,60.1,60.03,60.06,23333.0,56.4126,56.4596,56.3938,56.422,23333.0
2023-11-22 14:30:00,60.05,60.09,60.04,60.05,24270.0,56.4126,56.4502,56.4032,56.4126,24270.0
2023-11-22 14:35:00,60.06,60.09,59.99,60.0,17425.0,56.422,56.4502,56.3562,56.3656,17425.0
2023-11-22 14:40:00,59.99,60.02,59.98,60.01,20157.0,56.3562,56.3844,56.3468,56.375,20157.0
2023-11-22 14:45:00,60.02,60.09,59.98,60.07,98744.0,56.3844,56.4502,56.3468,56.4314,98744.0
2023-11-22 14:50:00,60.08,60.11,60.04,60.1,62224.0,56.4408,56.4689,56.4032,56.4596,62224.0
2023-11-22 14:55:00,60.1,60.16,60.08,60.12,64750.0,56.4596,56.5159,56.4408,56.4783,64750.0
2023-11-22 15:00:00,60.13,60.2,60.07,60.19,43758.0,56.4877,56.5535,56.4314,56.5441,43758.0
2023-11-22 15:05:00,60.19,60.2,60.13,60.16,40454.0,56.5441,56.5535,56.4877,56.5159,40454.0
2023-11-22 15:10:00,60.16,60.22,60.15,60.18,52128.0,56.5159,56.5723,56.5065,56.5347,52128.0
2023-11-22 15:15:00,60.18,60.21,60.16,60.16,46563.0,56.5347,56.5629,56.5159,56.5159,46563.0
2023-11-22 15:20:00,60.17,60.19,60.1,60.15,65373.0,56.5253,56.5441,56.4596,56.5065,65373.0
2023-11-22 15:25:00,60.15,60.25,60.14,60.23,53670.0,56.5065,56.6005,56.4971,56.5817,53670.0
2023-11-22 15:30:00,60.24,60.31,60.23,60.29,67981.0,56.5911,56.6568,56.5817,56.638,67981.0
2023-11-22 15:35:00,60.3,60.39,60.26,60.39,71373.0,56.6474,56.732,56.6099,56.732,71373.0
2023-11-22 15:40:00,60.38,60.41,60.35,60.4,51412.0,56.7226,56.7508,56.6944,56.7414,51412.0
2023-11-22 15:45:00,60.4,60.46,60.36,60.4,80535.0,56.7414,56.7977,56.7038,56.7414,80535.0
2023-11-22 15:50:00,60.41,60.45,60.4,60.42,147907.0,56.7508,56.7884,56.7414,56.7602,147907.0
2023-11-22 15:55:00,60.41,60.47,60.39,60.44,317921.0,56.7508,56.8071,56.732,56.779,317921.0
2023-11-24 09:30:00,60.57,60.59,60.33,60.35,16007.0,56.9011,56.9199,56.6756,56.6944,16007.0
2023-11-24 09:35:00,60.3,60.3,60.17,60.27,25757.0,56.6474,56.6474,56.5253,56.6193,25757.0
2023-11-24 09:40:00,60.29,60.39,60.29,60.38,17769.0,56.638,56.732,56.638,56.7226,17769.0
2023-11-24 09:45:00,60.36,60.36,60.19,60.26,16744.0,56.7038,56.7038,56.5441,56.6099,16744.0
2023-11-24 09:50:00,60.27,60.28,60.21,60.25,22816.0,56.6193,56.6287,56.5629,56.6005,22816.0
2023-11-24 09:55:00,60.25,60.25,60.11,60.11,16520.0,56.6005,56.6005,56.4689,56.4689,16520.0
2023-11-24 10:00:00,60.12,60.13,60.05,60.06,22046.0,56.4783,56.4877,56.4126,56.422,22046.0
2023-11-24 10:05:00,60.05,60.15,60.04,60.15,24397.0,56.4126,56.5065,56.4032,56.5065,24397.0
2023-11-24 10:10:00,60.14,60.21,60.12,60.21,14089.0,56.4971,56.5629,56.4783,56.5629,14089.0
2023-11-24 10:15:00,60.21,60.3,60.21,60.3,16363.0,56.5629,56.6474,56.5629,56.6474,16363.0
2023-11-24 10:20:00,60.3,60.31,60.19,60.19,19791.0,56.6474,56.6568,56.5441,56.5441,19791.0
2023-11-24 10:25:00,60.2,60.3,60.2,60.29,18397.0,56.5535,56.6474,56.5535,56.638,18397.0
2023-11-24 10:30:00,60.29,60.32,60.27,60.29,11238.0,56.638,56.6662,56.6193,56.638,11238.0
2023-11-24 10:35:00,60.29,60.35,60.22,60.25,14720.0,56.638,56.6944,56.5723,56.6005,14720.0
2023-11-24 10:40:00,60.25,60.25,60.16,60.17,20414.0,56.6005,56.6005,56.5159,56.5253,20414.0
2023-11-24 10:45:00,60.16,60.26,60.12,60.22,19879.0,56.5159,56.6099,56.4783,56.5723,19879.0
2023-11-24 10:50:00,60.23,60.36,60.22,60.35,6968.0,56.5817,56.7038,56.5723,56.6944,6968.0
2023-11-24 10:55:00,60.34,60.36,60.27,60.32,15879.0,56.685,56.7038,56.6193,56.6662,15879.0
2023-11-24 11:00:00,60.31,60.37,60.29,60.36,14517.0,56.6568,56.7132,56.638,56.7038,14517.0
2023-11-24 11:05:00,60.37,60.42,60.36,60.39,15207.0,56.7132,56.7602,56.7038,56.732,15207.0
2023-11-24 11:10:00,60.39,60.46,60.35,60.45,28078.0,56.732,56.7977,56.6944,56.7884,28078.0
2023-11-24 11:15:00,60.44,60.46,60.37,60.4,28064.0,56.779,56.7977,56.7132,56.7414,28064.0
2023-11-24 11:20:00,60.4,60.41,60.32,60.35,9878.0,56.7414,56.7508,56.6662,56.6944,9878.0
2023-11-24 11:25:00,60.36,60.4,60.33,60.38,13785.0,56.7038,56.7414,56.6756,56.7226,13785.0
2023-11-24 11:30:00,60.39,60.45,60.39,60.44,15137.0,56.732,56.7884,56.732,56.779,15137.0
2023-11-24 11:35:00,60.43,60.46,60.37,60.41,14647.0,56.7696,56.7977,56.7132,56.7508,14647.0
2023-11-24 11:40:00,60.4,60.43,60.4,60.41,9185.0,56.7414,56.7696,56.7414,56.7508,9185.0
2023-11-24 11:45:00,60.41,60.41,60.36,60.4,9482.0,56.7508,56.7508,56.7038,56.7414,9482.0
2023-11-24 11:50:00,60.4,60.41,60.33,60.34,14760.0,56.7414,56.7508,56.6756,56.685,14760.0
2023-11-24 11:55:00,60.37,60.41,60.35,60.39,14127.0,56.7132,56.7508,56.6944,56.732,14127.0
2023-11-24 12:00:00,60.4,60.46,60.39,60.45,20893.0,56.7414,56.7977,56.732,56.7884,20893.0
2023-11-24 12:05:00,60.45,60.47,60.42,60.44,20708.0,56.7884,56.8071,56.7602,56.779,20708.0
2023-11-24 12:10:00,60.45,60.48,60.42,60.48,32289.0,56.7884,56.8165,56.7602,56.8165,32289.0
2023-11-24 12:15:00,60.47,60.49,60.41,60.43,11162.0,56.8071,56.8259,56.7508,56.7696,11162.0
2023-11-24 12:20:00,60.43,60.43,60.37,60.4,13411.0,56.7696,56.7696,56.7132,56.7414,13411.0
2023-11-24 12:25:00,60.4,60.4,60.32,60.34,15133.0,56.7414,56.7414,56.6662,56.685,15133.0
2023-11-24 12:30:00,60.34,60.37,60.33,60.37,21427.0,56.685,56.7132,56.6756,56.7132,21427.0
2023-11-24 12:35:00,60.36,60.42,60.35,60.42,20397.0,56.7038,56.7602,56.6944,56.7602,20397.0
2023-11-24 12:40:00,60.43,60.48,60.41,60.47,12178.0,56.7696,56.8165,56.7508,56.8071,12178.0
2023-11-24 12:45:00,60.47,60.51,60.47,60.48,42135.0,56.8071,56.8447,56.8071,56.8165,42135.0
2023-11-24 12:50:00,60.48,60.52,60.44,60.51,49075.0,56.8165,56.8541,56.779,56.8447,49075.0
2023-11-24 12:55:00,60.51,60.54,60.47,60.54,94672.0,56.8447,56.8729,56.8071,56.8729,94672.0
2023-11-27 09:30:00,60.58,60.76,60.23,60.24,39939.0,56.9105,57.0796,56.5817,56.5911,39939.0
2023-11-27 09:35:00,60.26,60.27,59.97,59.99,15097.0,56.6099,56.6193,56.3374,56.3562,15097.0
2023-11-27 09:40:00,60.0,60.04,59.91,59.99,34132.0,56.3656,56.4032,56.2811,56.3562,34132.0
2023-11-27 09:45:00,60.01,60.07,59.87,59.95,45250.0,56.375,56.4314,56.2435,56.3186,45250.0
2023-11-27 09:50:00,59.94,60.05,59.92,60.03,19205.0,56.3092,56.4126,56.2905,56.3938,19205.0
2023-11-27 09:55:00,60.03,60.1,60.02,60.08,23268.0,56.3938,56.4596,56.3844,56.4408,23268.0
2023-11-27 10:00:00,60.09,60.28,60.07,60.26,18520.0,56.4502,56.6287,56.4314,56.6099,18520.0
2023-11-27 10:05:00,60.27,60.36,60.26,60.27,23659.0,56.6193,56.7038,56.6099,56.6193,23659.0
2023-11-27 10:10:00,60.27,60.28,60.17,60.22,19291.0,56.6193,56.6287,56.5253,56.5723,19291.0
2023-11-27 10:15:00,60.22,60.27,60.22,60.25,20188.0,56.5723,56.6193,56.5723,56.6005,20188.0
2023-11-27 10:20:00,60.25,60.32,60.21,60.27,15863.0,56.6005,56.6662,56.5629,56.6193,15863.0
2023-11-27 10:25:00,60.26,60.32,60.25,60.28,21861.0,56.6099,56.6662,56.6005,56.6287,21861.0
2023-11-27 10:30:00,60.27,60.27,60.14,60.15,26927.0,56.6193,56.6193,56.4971,56.5065,26927.0
2023-11-27 10:35:00,60.14,60.2,60.11,60.2,13968.0,56.4971,56.5535,56.4689,56.5535,13968.0
2023-11-27 10:40:00,60.2,60.24,60.18,60.24,16212.0,56.5535,56.5911,56.5347,56.5911,16212.0
2023-11-27 10:45:00,60.23,60.28,60.22,60.23,13235.0,56.5817,56.6287,56.5723,56.5817,13235.0
2023-11-27 10:50:00,60.23,60.24,60.15,60.18,21531.0,56.5817,56.5911,56.5065,56.5347,21531.0
2023-11-27 10:55:00,60.19,60.29,60.18,60.29,22395.0,56.5441,56.638,56.5347,56.638,22395.0
2023-11-27 11:00:00,60.29,60.36,60.29,60.3,16961.0,56.638,56.7038,56.638,56.6474,16961.0
2023-11-27 11:05:00,60.3,60.44,60.27,60.38,38316.0,56.6474,56.779,56.6193,56.7226,38316.0
2023-11-27 11:10:00,60.38,60.41,60.31,60.39,30158.0,56.7226,56.7508,56.6568,56.732,30158.0
2023-11-27 11:15:00,60.38,60.41,60.35,60.35,32222.0,56.7226,56.7508,56.6944,56.6944,32222.0
2023-11-27 11:20:00,60.35,60.39,60.34,60.37,18549.0,56.6944,56.732,56.685,56.7132,18549.0
2023-11-27 11:25:00,60.37,60.43,60.33,60.39,17601.0,56.7132,56.7696,56.6756,56.732,17601.0
2023-11-27 11:30:00,60.38,60.38,60.32,60.34,9774.0,56.7226,56.7226,56.6662,56.685,9774.0
2023-11-27 11:35:00,60.34,60.36,60.27,60.34,13265.0,56.685,56.7038,56.6193,56.685,13265.0
2023-11-27 11:40:00,60.35,60.37,60.32,60.37,31165.0,56.6944,56.7132,56.6662,56.7132,31165.0
2023-11-27 11:45:00,60.37,60.39,60.3,60.32,16527.0,56.7132,56.732,56.6474,56.6662,16527.0
2023-11-27 11:50:00,60.31,60.39,60.29,60.35,11780.0,56.6568,56.732,56.638,56.6944,11780.0
2023-11-27 11:55:00,60.37,60.42,60.36,60.38,14956.0,56.7132,56.7602,56.7038,56.7226,14956.0
2023-11-27 12:00:00,60.38,60.38,60.31,60.33,9478.0,56.7226,56.7226,56.6568,56.6756,9478.0
2023-11-27 12:05:00,60.33,60.37,60.3,60.33,12112.0,56.6756,56.7132,56.6474,56.6756,12112.0
2023-11-27 12:10:00,60.34,60.35,60.3,60.32,8979.0,56.685,56.6944,56.6474,56.6662,8979.0
2023-11-27 12:15:00,60.32,60.35,60.31,60.35,8396.0,56.6662,56.6944,56.6568,56.6944,8396.0
2023-11-27 12:20:00,60.35,60.36,60.3,60.32,5995.0,56.6944,56.7038,56.6474,56.6662,5995.0
2023-11-27 12:25:00,60.32,60.33,60.28,60.28,9294.0,56.6662,56.6756,56.6287,56.6287,9294.0
2023-11-27 12:30:00,60.29,60.36,60.28,60.34,11611.0,56.638,56.7038,56.6287,56.685,11611.0
2023-11-27 12:35:00,60.34,60.35,60.28,60.33,13101.0,56.685,56.6944,56.6287,56.6756,13101.0
2023-11-27 12:40:00,60.32,60.36,60.3,60.36,9381.0,56.6662,56.7038,56.6474,56.7038,9381.0
2023-11-27 12:45:00,60.36,60.42,60.36,60.42,11412.0,56.7038,56.7602,56.7038,56.7602,11412.0
2023-11-27 12:50:00,60.42,60.42,60.35,60.36,23119.0,56.7602,56.7602,56.6944,56.7038,23119.0
2023-11-27 12:55:00,60.36,60.39,60.35,60.37,14408.0,56.7038,56.732,56.6944,56.7132,14408.0
2023-11-27 13:00:00,60.37,60.45,60.35,60.41,13004.0,56.7132,56.7884,56.6944,56.7508,13004.0
2023-11-27 13:05:00,60.41,60.44,60.39,60.41,10730.0,56.7508,56.779,56.732,56.7508,10730.0
2023-11-27 13:10:00,60.41,60.47,60.4,60.46,14818.0,56.7508,56.8071,56.7414,56.7977,14818.0
2023-11-27 13:15:00,60.46,60.52,60.45,60.48,12701.0,56.7977,56.8541,56.7884,56.8165,12701.0
2023-11-27 13:20:00,60.48,60.55,60.48,60.53,11881.0,56.8165,56.8823,56.8165,56.8635,11881.0
2023-11-27 13:25:00,60.54,60.55,60.5,60.53,20414.0,56.8729,56.8823,56.8353,56.8635,20414.0
2023-11-27 13:30:00,60.53,60.55,60.46,60.48,24746.0,56.8635,56.8823,56.7977,56.8165,24746.0
2023-11-27 13:35:00,60.48,60.51,60.47,60.5,14200.0,56.8165,56.8447,56.8071,56.8353,14200.0
2023-11-27 13:40:00,60.49,60.57,60.48,60.56,18168.0,56.8259,56.9011,56.8165,56.8917,18168.0
2023-11-27 13:45:00,60.55,60.58,60.54,60.55,7303.0,56.8823,56.9105,56.8729,56.8823,7303.0
2023-11-27 13:50:00,60.56,60.58,60.53,60.57,7285.0,56.8917,56.9105,56.8635,56.9011,7285.0
2023-11-27 13:55:00,60.58,60.62,60.57,60.62,17844.0,56.9105,56.9481,56.9011,56.9481,17844.0
2023-11-27 14:00:00,60.62,60.64,60.59,60.6,15983.0,56.9481,56.9668,56.9199,56.9293,15983.0
2023-11-27 14:05:00,60.6,60.62,60.48,60.49,26132.0,56.9293,56.9481,56.8165,56.8259,26132.0
2023-11-27 14:10:00,60.49,60.53,60.49,60.5,28223.0,56.8259,56.8635,56.8259,56.8353,28223.0
2023-11-27 14:15:00,60.51,60.53,60.48,60.51,9575.0,56.8447,56.8635,56.8165,56.8447,9575.0
2023-11-27 14:20:00,60.5,60.58,60.5,60.58,17003.0,56.8353,56.9105,56.8353,56.9105,17003.0
2023-11-27 14:25:00,60.59,60.59,60.54,60.55,17272.0,56.9199,56.9199,56.8729,56.8823,17272.0
2023-11-27 14:30:00,60.57,60.57,60.5,60.51,17195.0,56.9011,56.9011,56.8353,56.8447,17195.0
2023-11-27 14:35:00,60.51,60.54,60.5,60.54,9037.0,56.8447,56.8729,56.8353,56.8729,9037.0
2023-11-27 14:40:00,60.54,60.56,60.5,60.53,22789.0,56.8729,56.8917,56.8353,56.8635,22789.0
2023-11-27 14:45:00,60.53,60.53,60.49,60.51,15380.0,56.8635,56.8635,56.8259,56.8447,15380.0
2023-11-27 14:50:00,60.51,60.54,60.5,60.53,10287.0,56.8447,56.8729,56.8353,56.8635,10287.0
2023-11-27 14:55:00,60.53,60.59,60.52,60.59,19605.0,56.8635,56.9199,56.8541,56.9199,19605.0
2023-11-27 15:00:00,60.59,60.61,60.53,60.54,21208.0,56.9199,56.9387,56.8635,56.8729,21208.0
2023-11-27 15:05:00,60.54,60.58,60.52,60.53,35819.0,56.8729,56.9105,56.8541,56.8635,35819.0
2023-11-27 15:10:00,60.52,60.53,60.48,60.5,22531.0,56.8541,56.8635,56.8165,56.8353,22531.0
2023-11-27 15:15:00,60.49,60.53,60.44,60.5,19593.0,56.8259,56.8635,56.779,56.8353,19593.0
2023-11-27 15:20:00,60.5,60.5,60.45,60.47,34108.0,56.8353,56.8353,56.7884,56.8071,34108.0
2023-11-27 15:25:00,60.47,60.49,60.41,60.43,41862.0,56.8071,56.8259,56.7508,56.7696,41862.0
2023-11-27 15:30:00,60.43,60.48,60.42,60.43,34246.0,56.7696,56.8165,56.7602,56.7696,34246.0
2023-11-27 15:35:00,60.43,60.57,60.42,60.51,36103.0,56.7696,56.9011,56.7602,56.8447,36103.0
2023-11-27 15:40:00,60.51,60.55,60.46,60.47,25791.0,56.8447,56.8823,56.7977,56.8071,25791.0
2023-11-27 15:45:00,60.47,60.48,60.42,60.43,26102.0,56.8071,56.8165,56.7602,56.7696,26102.0
2023-11-27 15:50:00,60.43,60.5,60.42,60.43,87349.0,56.7696,56.8353,56.7602,56.7696,87349.0
2023-11-27 15:55:00,60.42,60.48,60.4,60.46,211496.0,56.7602,56.8165,56.7414,56.7977,211496.0
2023-11-28 09:30:00,60.49,60.64,60.33,60.36,66453.0,56.8259,56.9668,56.6756,56.7038,66453.0
2023-11-28 09:35:00,60.37,60.49,60.34,60.48,32417.0,56.7132,56.8259,56.685,56.8165,32417.0
2023-11-28 09:40:00,60.48,60.64,60.47,60.62,69667.0,56.8165,56.9668,56.8071,56.9481,69667.0
2023-11-28 09:45:00,60.67,60.78,60.62,60.78,38349.0,56.995,57.0984,56.9481,57.0984,38349.0
2023-11-28 09:50:00,60.79,60.93,60.76,60.89,32336.0,57.1078,57.2393,57.0796,57.2017,32336.0
2023-11-28 09:55:00,60.9,60.96,60.85,60.93,25539.0,57.2111,57.2675,57.1641,57.2393,25539.0
2023-11-28 10:00:00,60.95,61.22,60.94,60.99,43992.0,57.2581,57.5117,57.2487,57.2956,43992.0
2023-11-28 10:05:00,60.98,61.01,60.89,60.94,21306.0,57.2862,57.3144,57.2017,57.2487,21306.0
2023-11-28 10:10:00,60.94,61.05,60.91,61.01,21629.0,57.2487,57.352,57.2205,57.3144,21629.0
2023-11-28 10:15:00,61.03,61.08,60.92,60.95,31934.0,57.3332,57.3802,57.2299,57.2581,31934.0
2023-11-28 10:20:00,60.95,61.05,60.91,61.04,55238.0,57.2581,57.352,57.2205,57.3426,55238.0
2023-11-28 10:25:00,61.04,61.04,60.87,60.87,31629.0,57.3426,57.3426,57.1829,57.1829,31629.0
2023-11-28 10:30:00,60.87,60.94,60.86,60.91,21141.0,57.1829,57.2487,57.1735,57.2205,21141.0
2023-11-28 10:35:00,60.92,61.07,60.92,61.04,24412.0,57.2299,57.3708,57.2299,57.3426,24412.0
2023-11-28 10:40:00,61.04,61.11,61.02,61.1,30387.0,57.3426,57.4084,57.3238,57.399,30387.0
2023-11-28 10:45:00,61.1,61.14,61.06,61.13,20280.0,57.399,57.4366,57.3614,57.4272,20280.0
2023-11-28 10:50:00,61.12,61.18,61.12,61.14,11698.0,57.4178,57.4741,57.4178,57.4366,11698.0
2023-11-28 10:55:00,61.13,61.15,61.09,61.14,31247.0,57.4272,57.446,57.3896,57.4366,31247.0
2023-11-28 11:00:00,61.15,61.17,61.11,61.12,18272.0,57.446,57.4647,57.4084,57.4178,18272.0
2023-11-28 11:05:00,61.13,61.13,61.04,61.08,32254.0,57.4272,57.4272,57.3426,57.3802,32254.0
2023-11-28 11:10:00,61.07,61.1,61.05,61.08,13094.0,57.3708,57.399,57.352,57.3802,13094.0
2023-11-28 11:15:00,61.08,61.11,61.01,61.04,16257.0,57.3802,57.4084,57.3144,57.3426,16257.0
2023-11-28 11:20:00,61.05,61.11,61.03,61.1,23721.0,57.352,57.4084,57.3332,57.399,23721.0
2023-11-28 11:25:00,61.11,61.14,61.07,61.09,22326.0,57.4084,57.4366,57.3708,57.3896,22326.0
2023-11-28 11:30:00,61.09,61.19,61.08,61.18,16957.0,57.3896,57.4835,57.3802,57.4741,16957.0
2023-11-28 11:35:00,61.19,61.2,61.12,61.14,28345.0,57.4835,57.4929,57.4178,57.4366,28345.0
2023-11-28 11:40:00,61.14,61.16,61.1,61.13,21669.0,57.4366,57.4553,57.399,57.4272,21669.0
2023-11-28 11:45:00,61.13,61.17,61.12,61.16,15781.0,57.4272,57.4647,57.4178,57.4553,15781.0
2023-11-28 11:50:00,61.16,61.19,61.13,61.18,15231.0,57.4553,57.4835,57.4272,57.4741,15231.0
2023-11-28 11:55:00,61.19,61.19,61.13,61.16,9950.0,57.4835,57.4835,57.4272,57.4553,9950.0
2023-11-28 12:00:00,61.15,61.21,61.13,61.21,13280.0,57.446,57.5023,57.4272,57.5023,13280.0
2023-11-28 12:05:00,61.2,61.24,61.17,61.23,19154.0,57.4929,57.5305,57.4647,57.5211,19154.0
2023-11-28 12:10:00,61.23,61.27,61.21,61.26,21286.0,57.5211,57.5587,57.5023,57.5493,21286.0
2023-11-28 12:15:00,61.25,61.26,61.11,61.12,18507.0,57.5399,57.5493,57.4084,57.4178,18507.0
2023-11-28 12:20:00,61.12,61.14,61.08,61.11,12561.0,57.4178,57.4366,57.3802,57.4084,12561.0
2023-11-28 12:25:00,61.11,61.15,61.1,61.15,14879.0,57.4084,57.446,57.399,57.446,14879.0
2023-11-28 12:30:00,61.15,61.15,61.08,61.14,19332.0,57.446,57.446,57.3802,57.4366,19332.0
2023-11-28 12:35:00,61.14,61.21,61.14,61.2,9999.0,57.4366,57.5023,57.4366,57.4929,9999.0
2023-11-28 12:40:00,61.2,61.23,61.2,61.23,11770.0,57.4929,57.5211,57.4929,57.5211,11770.0
2023-11-28 12:45:00,61.24,61.31,61.21,61.3,21716.0,57.5305,57.5963,57.5023,57.5869,21716.0
2023-11-28 12:50:00,61.3,61.32,61.25,61.27,13675.0,57.5869,57.6057,57.5399,57.5587,13675.0
2023-11-28 12:55:00,61.28,61.3,61.25,61.29,13582.0,57.5681,57.5869,57.5399,57.5775,13582.0
2023-11-28 13:00:00,61.28,61.35,61.2,61.33,32501.0,57.5681,57.6338,57.4929,57.615,32501.0
2023-11-28 13:05:00,61.32,61.38,61.3,61.35,13628.0,57.6057,57.662,57.5869,57.6338,13628.0
2023-11-28 13:10:00,61.35,61.44,61.33,61.4,23444.0,57.6338,57.7184,57.615,57.6808,23444.0
2023-11-28 13:15:00,61.37,61.37,61.28,61.29,11077.0,57.6526,57.6526,57.5681,57.5775,11077.0
2023-11-28 13:20:00,61.29,61.3,61.23,61.25,22709.0,57.5775,57.5869,57.5211,57.5399,22709.0
2023-11-28 13:25:00,61.26,61.37,61.25,61.36,20461.0,57.5493,57.6526,57.5399,57.6432,20461.0
2023-11-28 13:30:00,61.36,61.36,61.19,61.2,9058.0,57.6432,57.6432,57.4835,57.4929,9058.0
2023-11-28 13:35:00,61.18,61.2,61.14,61.19,17082.0,57.4741,57.4929,57.4366,57.4835,17082.0
2023-11-28 13:40:00,61.17,61.18,61.12,61.12,7616.0,57.4647,57.4741,57.4178,57.4178,7616.0
2023-11-28 13:45:00,61.12,61.13,61.1,61.11,9848.0,57.4178,57.4272,57.399,57.4084,9848.0
2023-11-28 13:50:00,61.12,61.13,61.06,61.06,13962.0,57.4178,57.4272,57.3614,57.3614,13962.0
2023-11-28 13:55:00,61.07,61.07,61.03,61.05,9473.0,57.3708,57.3708,57.3332,57.352,9473.0
2023-11-28 14:00:00,61.05,61.1,61.05,61.06,12534.0,57.352,57.399,57.352,57.3614,12534.0
2023-11-28 14:05:00,61.05,61.09,61.04,61.07,18841.0,57.352,57.3896,57.3426,57.3708,18841.0
2023-11-28 14:10:00,61.08,61.14,61.08,61.11,10596.0,57.3802,57.4366,57.3802,57.4084,10596.0
2023-11-28 14:15:00,61.1,61.11,61.07,61.07,15839.0,57.399,57.4084,57.3708,57.3708,15839.0
2023-11-28 14:20:00,61.07,61.13,60.98,61.01,31450.0,57.3708,57.4272,57.2862,57.3144,31450.0
2023-11-28 14:25:00,61.01,61.04,60.99,61.03,10863.0,57.3144,57.3426,57.2956,57.3332,10863.0
2023-11-28 14:30:00,61.02,61.03,60.96,60.98,11614.0,57.3238,57.3332,57.2675,57.2862,11614.0
2023-11-28 14:35:00,60.98,61.05,60.96,61.05,24119.0,57.2862,57.352,57.2675,57.352,24119.0
2023-11-28 14:40:00,61.05,61.06,61.02,61.04,28797.0,57.352,57.3614,57.3238,57.3426,28797.0
2023-11-28 14:45:00,61.03,61.06,61.02,61.05,14254.0,57.3332,57.3614,57.3238,57.352,14254.0
2023-11-28 14:50:00,61.05,61.07,61.02,61.07,24489.0,57.352,57.3708,57.3238,57.3708,24489.0
2023-11-28 14:55:00,61.07,61.14,61.05,61.1,49806.0,57.3708,57.4366,57.352,57.399,49806.0
2023-11-28 15:00:00,61.11,61.16,61.11,61.14,15138.0,57.4084,57.4553,57.4084,57.4366,15138.0
2023-11-28 15:05:00,61.13,61.18,61.13,61.14,15526.0,57.4272,57.4741,57.4272,57.4366,15526.0
2023-11-28 15:10:00,61.15,61.15,61.07,61.12,31731.0,57.446,57.446,57.3708,57.4178,31731.0
2023-11-28 15:15:00,61.12,61.21,61.06,61.19,24785.0,57.4178,57.5023,57.3614,57.4835,24785.0
2023-11-28 15:20:00,61.19,61.2,61.09,61.19,64322.0,57.4835,57.4929,57.3896,57.4835,64322.0
2023-11-28 15:25:00,61.19,61.2,61.1,61.1,46866.0,57.4835,57.4929,57.399,57.399,46866.0
2023-11-28 15:30:00,61.11,61.14,61.03,61.07,58884.0,57.4084,57.4366,57.3332,57.3708,58884.0
2023-11-28 15:35:00,61.06,61.11,61.06,61.09,30521.0,57.3614,57.4084,57.3614,57.3896,30521.0
2023-11-28 15:40:00,61.09,61.22,61.08,61.2,36726.0,57.3896,57.5117,57.3802,57.4929,36726.0
2023-11-28 15:45:00,61.19,61.19,61.1,61.13,62241.0,57.4835,57.4835,57.399,57.4272,62241.0
2023-11-28 15:50:00,61.14,61.14,60.97,60.97,139006.0,57.4366,57.4366,57.2769,57.2769,139006.0
2023-11-28 15:55:00,60.97,61.03,60.96,60.96,206168.0,57.2769,57.3332,57.2675,57.2675,206168.0
2023-11-29 09:30:00,61.06,61.15,60.88,61.03,61565.0,57.3614,57.446,57.1923,57.3332,61565.0
2023-11-29 09:35:00,61.04,61.09,60.91,60.97,24725.0,57.3426,57.3896,57.2205,57.2769,24725.0
2023-11-29 09:40:00,60.98,61.08,60.91,61.0,160949.0,57.2862,57.3802,57.2205,57.305,160949.0
2023-11-29 09:45:00,61.0,61.09,60.97,61.0,64529.0,57.305,57.3896,57.2769,57.305,64529.0
2023-11-29 09:50:00,61.01,61.03,60.97,60.99,18926.0,57.3144,57.3332,57.2769,57.2956,18926.0
2023-11-29 09:55:00,61.0,61.06,60.98,61.0,24032.0,57.305,57.3614,57.2862,57.305,24032.0
2023-11-29 10:00:00,61.01,61.07,60.94,61.04,24191.0,57.3144,57.3708,57.2487,57.3426,24191.0
2023-11-29 10:05:00,61.03,61.05,60.92,60.93,24210.0,57.3332,57.352,57.2299,57.2393,24210.0
2023-11-29 10:10:00,60.93,60.94,60.86,60.88,17678.0,57.2393,57.2487,57.1735,57.1923,17678.0
2023-11-29 10:15:00,60.88,60.91,60.82,60.86,11539.0,57.1923,57.2205,57.1359,57.1735,11539.0
2023-11-29 10:20:00,60.86,60.94,60.81,60.81,21734.0,57.1735,57.2487,57.1265,57.1265,21734.0
2023-11-29 10:25:00,60.8,60.87,60.75,60.76,22962.0,57.1172,57.1829,57.0702,57.0796,22962.0
2023-11-29 10:30:00,60.75,60.81,60.74,60.76,15257.0,57.0702,57.1265,57.0608,57.0796,15257.0
2023-11-29 10:35:00,60.76,60.8,60.73,60.79,28445.0,57.0796,57.1172,57.0514,57.1078,28445.0
2023-11-29 10:40:00,60.79,60.79,60.71,60.77,22230.0,57.1078,57.1078,57.0326,57.089,22230.0
2023-11-29 10:45:00,60.77,60.77,60.72,60.73,26035.0,57.089,57.089,57.042,57.0514,26035.0
2023-11-29 10:50:00,60.74,60.75,60.66,60.66,13339.0,57.0608,57.0702,56.9856,56.9856,13339.0
2023-11-29 10:55:00,60.67,60.67,60.48,60.5,42478.0,56.995,56.995,56.8165,56.8353,42478.0
2023-11-29 11:00:00,60.5,60.6,60.48,60.53,38821.0,56.8353,56.9293,56.8165,56.8635,38821.0
2023-11-29 11:05:00,60.53,60.55,60.4,60.42,41649.0,56.8635,56.8823,56.7414,56.7602,41649.0
2023-11-29 11:10:00,60.43,60.47,60.38,60.4,45738.0,56.7696,56.8071,56.7226,56.7414,45738.0
2023-11-29 11:15:00,60.4,60.44,60.35,60.4,28090.0,56.7414,56.779,56.6944,56.7414,28090.0
2023-11-29 11:20:00,60.4,60.51,60.39,60.48,18212.0,56.7414,56.8447,56.732,56.8165,18212.0
2023-11-29 11:25:00,60.48,60.49,60.38,60.38,26443.0,56.8165,56.8259,56.7226,56.7226,26443.0
2023-11-29 11:30:00,60.38,60.46,60.38,60.42,49436.0,56.7226,56.7977,56.7226,56.7602,49436.0
2023-11-29 11:35:00,60.41,60.45,60.37,60.43,53869.0,56.7508,56.7884,56.7132,56.7696,53869.0
2023-11-29 11:40:00,60.43,60.52,60.41,60.51,22833.0,56.7696,56.8541,56.7508,56.8447,22833.0
2023-11-29 11:45:00,60.51,60.51,60.42,60.43,68212.0,56.8447,56.8447,56.7602,56.7696,68212.0
2023-11-29 11:50:00,60.42,60.43,60.34,60.38,16667.0,56.7602,56.7696,56.685,56.7226,16667.0
2023-11-29 11:55:00,60.38,60.38,60.3,60.36,17661.0,56.7226,56.7226,56.6474,56.7038,17661.0
2023-11-29 12:00:00,60.37,60.37,60.28,60.32,24088.0,56.7132,56.7132,56.6287,56.6662,24088.0
2023-11-29 12:05:00,60.31,60.37,60.27,60.35,30520.0,56.6568,56.7132,56.6193,56.6944,30520.0
2023-11-29 12:10:00,60.35,60.39,60.32,60.33,12114.0,56.6944,56.732,56.6662,56.6756,12114.0
2023-11-29 12:15:00,60.33,60.38,60.3,60.37,15810.0,56.6756,56.7226,56.6474,56.7132,15810.0
2023-11-29 12:20:00,60.37,60.41,60.36,60.38,21760.0,56.7132,56.7508,56.7038,56.7226,21760.0
2023-11-29 12:25:00,60.38,60.4,60.34,60.4,19829.0,56.7226,56.7414,56.685,56.7414,19829.0
2023-11-29 12:30:00,60.4,60.44,60.38,60.44,13039.0,56.7414,56.779,56.7226,56.779,13039.0
2023-11-29 12:35:00,60.44,60.47,60.4,60.46,10447.0,56.779,56.8071,56.7414,56.7977,10447.0
2023-11-29 12:40:00,60.46,60.46,60.43,60.44,8727.0,56.7977,56.7977,56.7696,56.779,8727.0
2023-11-29 12:45:00,60.44,60.53,60.38,60.49,59909.0,56.779,56.8635,56.7226,56.8259,59909.0
2023-11-29 12:50:00,60.5,60.56,60.49,60.53,38709.0,56.8353,56.8917,56.8259,56.8635,38709.0
2023-11-29 12:55:00,60.53,60.59,60.52,60.56,19861.0,56.8635,56.9199,56.8541,56.8917,19861.0
2023-11-29 13:00:00,60.57,60.57,60.5,60.52,28346.0,56.9011,56.9011,56.8353,56.8541,28346.0
2023-11-29 13:05:00,60.52,60.56,60.51,60.55,19199.0,56.8541,56.8917,56.8447,56.8823,19199.0
2023-11-29 13:10:00,60.55,60.57,60.52,60.53,11697.0,56.8823,56.9011,56.8541,56.8635,11697.0
2023-11-29 13:15:00,60.53,60.53,60.48,60.49,13387.0,56.8635,56.8635,56.8165,56.8259,13387.0
2023-11-29 13:20:00,60.48,60.53,60.48,60.51,13005.0,56.8165,56.8635,56.8165,56.8447,13005.0
2023-11-29 13:25:00,60.5,60.54,60.49,60.54,15887.0,56.8353,56.8729,56.8259,56.8729,15887.0
2023-11-29 13:30:00,60.53,60.54,60.41,60.43,16765.0,56.8635,56.8729,56.7508,56.7696,16765.0
2023-11-29 13:35:00,60.43,60.49,60.41,60.46,20858.0,56.7696,56.8259,56.7508,56.7977,20858.0
2023-11-29 13:40:00,60.47,60.52,60.46,60.51,16527.0,56.8071,56.8541,56.7977,56.8447,16527.0
2023-11-29 13:45:00,60.51,60.54,60.47,60.54,13864.0,56.8447,56.8729,56.8071,56.8729,13864.0
2023-11-29 13:50:00,60.53,60.54,60.48,60.48,11815.0,56.8635,56.8729,56.8165,56.8165,11815.0
2023-11-29 13:55:00,60.48,60.48,60.41,60.42,30061.0,56.8165,56.8165,56.7508,56.7602,30061.0
2023-11-29 14:00:00,60.41,60.42,60.35,60.39,15624.0,56.7508,56.7602,56.6944,56.732,15624.0
2023-11-29 14:05:00,60.39,60.46,60.38,60.4,21176.0,56.732,56.7977,56.7226,56.7414,21176.0
2023-11-29 14:10:00,60.41,60.41,60.29,60.3,23713.0,56.7508,56.7508,56.638,56.6474,23713.0
2023-11-29 14:15:00,60.3,60.32,60.21,60.22,39080.0,56.6474,56.6662,56.5629,56.5723,39080.0
2023-11-29 14:20:00,60.23,60.33,60.22,60.33,24090.0,56.5817,56.6756,56.5723,56.6756,24090.0
2023-11-29 14:25:00,60.32,60.38,60.3,60.34,29382.0,56.6662,56.7226,56.6474,56.685,29382.0
2023-11-29 14:30:00,60.33,60.35,60.28,60.28,17442.0,56.6756,56.6944,56.6287,56.6287,17442.0
2023-11-29 14:35:00,60.28,60.28,60.18,60.25,22717.0,56.6287,56.6287,56.5347,56.6005,22717.0
2023-11-29 14:40:00,60.25,60.26,60.19,60.21,27100.0,56.6005,56.6099,56.5441,56.5629,27100.0
2023-11-29 14:45:00,60.21,60.26,60.19,60.24,19630.0,56.5629,56.6099,56.5441,56.5911,19630.0
2023-11-29 14:50:00,60.23,60.28,60.23,60.28,29788.0,56.5817,56.6287,56.5817,56.6287,29788.0
2023-11-29 14:55:00,60.27,60.31,60.25,60.31,32795.0,56.6193,56.6568,56.6005,56.6568,32795.0
2023-11-29 15:00:00,60.3,60.36,60.28,60.32,27488.0,56.6474,56.7038,56.6287,56.6662,27488.0
2023-11-29 15:05:00,60.31,60.33,60.27,60.29,29533.0,56.6568,56.6756,56.6193,56.638,29533.0
2023-11-29 15:10:00,60.3,60.3,60.23,60.24,29910.0,56.6474,56.6474,56.5817,56.5911,29910.0
2023-11-29 15:15:00,60.24,60.28,60.15,60.18,28623.0,56.5911,56.6287,56.5065,56.5347,28623.0
2023-11-29 15:20:00,60.18,60.18,60.08,60.1,46666.0,56.5347,56.5347,56.4408,56.4596,46666.0
2023-11-29 15:25:00,60.1,60.11,59.98,60.02,46288.0,56.4596,56.4689,56.3468,56.3844,46288.0
2023-11-29 15:30:00,60.03,60.04,59.95,59.98,82821.0,56.3938,56.4032,56.3186,56.3468,82821.0
2023-11-29 15:35:00,59.98,59.98,59.88,59.89,49381.0,56.3468,56.3468,56.2529,56.2623,49381.0
2023-11-29 15:40:00,59.9,59.91,59.83,59.84,48788.0,56.2717,56.2811,56.2059,56.2153,48788.0
2023-11-29 15:45:00,59.84,59.9,59.8,59.9,72802.0,56.2153,56.2717,56.1777,56.2717,72802.0
2023-11-29 15:50:00,59.89,59.95,59.85,59.93,176652.0,56.2623,56.3186,56.2247,56.2999,176652.0
2023-11-29 15:55:00,59.93,60.02,59.92,60.01,367748.0,56.2999,56.3844,56.2905,56.375,367748.0
2023-11-30 09:30:00,60.15,60.33,60.04,60.23,51105.0,56.5065,56.6756,56.4032,56.5817,51105.0
2023-11-30 09:35:00,60.24,60.24,60.07,60.08,24098.0,56.5911,56.5911,56.4314,56.4408,24098.0
2023-11-30 09:40:00,60.09,60.2,60.04,60.08,29780.0,56.4502,56.5535,56.4032,56.4408,29780.0
2023-11-30 09:45:00,60.09,60.1,59.99,60.06,13038.0,56.4502,56.4596,56.3562,56.422,13038.0
2023-11-30 09:50:00,60.07,60.2,60.05,60.18,15107.0,56.4314,56.5535,56.4126,56.5347,15107.0
2023-11-30 09:55:00,60.18,60.19,60.04,60.05,10392.0,56.5347,56.5441,56.4032,56.4126,10392.0
2023-11-30 10:00:00,60.04,60.08,59.94,60.0,23891.0,56.4032,56.4408,56.3092,56.3656,23891.0
2023-11-30 10:05:00,60.01,60.2,60.0,60.14,20011.0,56.375,56.5535,56.3656,56.4971,20011.0
2023-11-30 10:10:00,60.13,60.17,60.09,60.12,17228.0,56.4877,56.5253,56.4502,56.4783,17228.0
2023-11-30 10:15:00,60.12,60.17,60.04,60.05,26753.0,56.4783,56.5253,56.4032,56.4126,26753.0
2023-11-30 10:20:00,60.04,60.08,59.99,60.03,27849.0,56.4032,56.4408,56.3562,56.3938,27849.0
2023-11-30 10:25:00,60.03,60.12,59.99,60.12,21208.0,56.3938,56.4783,56.3562,56.4783,21208.0
2023-11-30 10:30:00,60.13,60.16,60.09,60.16,13409.0,56.4877,56.5159,56.4502,56.5159,13409.0
2023-11-30 10:35:00,60.15,60.15,60.06,60.11,14129.0,56.5065,56.5065,56.422,56.4689,14129.0
2023-11-30 10:40:00,60.15,60.24,60.14,60.19,17695.0,56.5065,56.5911,56.4971,56.5441,17695.0
2023-11-30 10:45:00,60.18,60.28,60.18,60.28,17457.0,56.5347,56.6287,56.5347,56.6287,17457.0
2023-11-30 10:50:00,60.28,60.32,60.27,60.32,15965.0,56.6287,56.6662,56.6193,56.6662,15965.0
2023-11-30 10:55:00,60.32,60.44,60.32,60.39,18318.0,56.6662,56.779,56.6662,56.732,18318.0
2023-11-30 11:00:00,60.4,60.45,60.35,60.37,23835.0,56.7414,56.7884,56.6944,56.7132,23835.0
2023-11-30 11:05:00,60.37,60.49,60.37,60.42,17250.0,56.7132,56.8259,56.7132,56.7602,17250.0
2023-11-30 11:10:00,60.42,60.45,60.37,60.45,31891.0,56.7602,56.7884,56.7132,56.7884,31891.0
2023-11-30 11:15:00,60.44,60.5,60.39,60.39,17684.0,56.779,56.8353,56.732,56.732,17684.0
2023-11-30 11:20:00,60.38,60.44,60.31,60.44,43955.0,56.7226,56.779,56.6568,56.779,43955.0
2023-11-30 11:25:00,60.44,60.5,60.43,60.45,15030.0,56.779,56.8353,56.7696,56.7884,15030.0
2023-11-30 11:30:00,60.46,60.49,60.45,60.47,10706.0,56.7977,56.8259,56.7884,56.8071,10706.0
2023-11-30 11:35:00,60.47,60.47,60.38,60.38,12122.0,56.8071,56.8071,56.7226,56.7226,12122.0
2023-11-30 11:40:00,60.38,60.44,60.36,60.38,46946.0,56.7226,56.779,56.7038,56.7226,46946.0
2023-11-30 11:45:00,60.38,60.45,60.37,60.45,23104.0,56.7226,56.7884,56.7132,56.7884,23104.0
2023-11-30 11:50:00,60.45,60.46,60.41,60.43,11379.0,56.7884,56.7977,56.7508,56.7696,11379.0
2023-11-30 11:55:00,60.43,60.47,60.43,60.46,18824.0,56.7696,56.8071,56.7696,56.7977,18824.0
2023-11-30 12:00:00,60.46,60.55,60.41,60.44,24348.0,56.7977,56.8823,56.7508,56.779,24348.0
2023-11-30 12:05:00,60.44,60.47,60.41,60.44,9553.0,56.779,56.8071,56.7508,56.779,9553.0
2023-11-30 12:10:00,60.44,60.45,60.37,60.39,21784.0,56.779,56.7884,56.7132,56.732,21784.0
2023-11-30 12:15:00,60.38,60.42,60.36,60.4,19558.0,56.7226,56.7602,56.7038,56.7414,19558.0
2023-11-30 12:20:00,60.4,60.46,60.37,60.45,11100.0,56.7414,56.7977,56.7132,56.7884,11100.0
2023-11-30 12:25:00,60.46,60.49,60.45,60.45,12212.0,56.7977,56.8259,56.7884,56.7884,12212.0
2023-11-30 12:30:00,60.45,60.52,60.43,60.51,15285.0,56.7884,56.8541,56.7696,56.8447,15285.0
2023-11-30 12:35:00,60.52,60.55,60.51,60.54,8615.0,56.8541,56.8823,56.8447,56.8729,8615.0
2023-11-30 12:40:00,60.55,60.59,60.53,60.58,47492.0,56.8823,56.9199,56.8635,56.9105,47492.0
2023-11-30 12:45:00,60.58,60.58,60.5,60.51,24979.0,56.9105,56.9105,56.8353,56.8447,24979.0
2023-11-30 12:50:00,60.52,60.54,60.47,60.51,11716.0,56.8541,56.8729,56.8071,56.8447,11716.0
2023-11-30 12:55:00,60.51,60.54,60.51,60.54,11530.0,56.8447,56.8729,56.8447,56.8729,11530.0
2023-11-30 13:00:00,60.54,60.59,60.53,60.56,9631.0,56.8729,56.9199,56.8635,56.8917,9631.0
2023-11-30 13:05:00,60.56,60.64,60.56,60.64,8219.0,56.8917,56.9668,56.8917,56.9668,8219.0
2023-11-30 13:10:00,60.63,60.73,60.63,60.72,7600.0,56.9574,57.0514,56.9574,57.042,7600.0
2023-11-30 13:15:00,60.73,60.75,60.69,60.7,10340.0,57.0514,57.0702,57.0138,57.0232,10340.0
2023-11-30 13:20:00,60.71,60.72,60.64,60.67,12561.0,57.0326,57.042,56.9668,56.995,12561.0
2023-11-30 13:25:00,60.67,60.69,60.61,60.66,11483.0,56.995,57.0138,56.9387,56.9856,11483.0
2023-11-30 13:30:00,60.65,60.68,60.64,60.66,19250.0,56.9762,57.0044,56.9668,56.9856,19250.0
2023-11-30 13:35:00,60.66,60.71,60.66,60.71,13103.0,56.9856,57.0326,56.9856,57.0326,13103.0
2023-11-30 13:40:00,60.72,60.75,60.71,60.73,32895.0,57.042,57.0702,57.0326,57.0514,32895.0
2023-11-30 13:45:00,60.73,60.73,60.65,60.68,18830.0,57.0514,57.0514,56.9762,57.0044,18830.0
2023-11-30 13:50:00,60.68,60.68,60.61,60.63,11308.0,57.0044,57.0044,56.9387,56.9574,11308.0
2023-11-30 13:55:00,60.63,60.66,60.6,60.63,12895.0,56.9574,56.9856,56.9293,56.9574,12895.0
2023-11-30 14:00:00,60.64,60.64,60.55,60.61,11020.0,56.9668,56.9668,56.8823,56.9387,11020.0
2023-11-30 14:05:00,60.6,60.64,60.59,60.6,10625.0,56.9293,56.9668,56.9199,56.9293,10625.0
2023-11-30 14:10:00,60.59,60.61,60.54,60.55,14706.0,56.9199,56.9387,56.8729,56.8823,14706.0
2023-11-30 14:15:00,60.54,60.55,60.51,60.51,16965.0,56.8729,56.8823,56.8447,56.8447,16965.0
2023-11-30 14:20:00,60.52,60.53,60.49,60.52,22618.0,56.8541,56.8635,56.8259,56.8541,22618.0
2023-11-30 14:25:00,60.52,60.55,60.48,60.53,19962.0,56.8541,56.8823,56.8165,56.8635,19962.0
2023-11-30 14:30:00,60.54,60.61,60.54,60.6,16918.0,56.8729,56.9387,56.8729,56.9293,16918.0
2023-11-30 14:35:00,60.6,60.67,60.59,60.64,13137.0,56.9293,56.995,56.9199,56.9668,13137.0
2023-11-30 14:40:00,60.64,60.68,60.63,60.67,10623.0,56.9668,57.0044,56.9574,56.995,10623.0
2023-11-30 14:45:00,60.67,60.69,60.65,60.67,10569.0,56.995,57.0138,56.9762,56.995,10569.0
2023-11-30 14:50:00,60.67,60.68,60.62,60.63,16072.0,56.995,57.0044,56.9481,56.9574,16072.0
2023-11-30 14:55:00,60.64,60.68,60.63,60.68,11070.0,56.9668,57.0044,56.9574,57.0044,11070.0
2023-11-30 15:00:00,60.68,60.7,60.64,60.65,20741.0,57.0044,57.0232,56.9668,56.9762,20741.0
2023-11-30 15:05:00,60.64,60.67,60.6,60.65,17620.0,56.9668,56.995,56.9293,56.9762,17620.0
2023-11-30 15:10:00,60.64,60.79,60.64,60.75,42119.0,56.9668,57.1078,56.9668,57.0702,42119.0
2023-11-30 15:15:00,60.73,60.82,60.7,60.8,53134.0,57.0514,57.1359,57.0232,57.1172,53134.0
2023-11-30 15:20:00,60.8,60.82,60.68,60.69,38618.0,57.1172,57.1359,57.0044,57.0138,38618.0
2023-11-30 15:25:00,60.69,60.76,60.68,60.75,46768.0,57.0138,57.0796,57.0044,57.0702,46768.0
2023-11-30 15:30:00,60.75,60.8,60.72,60.76,36256.0,57.0702,57.1172,57.042,57.0796,36256.0
2023-11-30 15:35:00,60.75,60.82,60.75,60.8,17339.0,57.0702,57.1359,57.0702,57.1172,17339.0
2023-11-30 15:40:00,60.81,60.89,60.81,60.89,53235.0,57.1265,57.2017,57.1265,57.2017,53235.0
2023-11-30 15:45:00,60.89,60.93,60.85,60.93,55523.0,57.2017,57.2393,57.1641,57.2393,55523.0
2023-11-30 15:50:00,60.92,60.92,60.61,60.77,248203.0,57.2299,57.2299,56.9387,57.089,248203.0
2023-11-30 15:55:00,60.76,60.87,60.76,60.86,207306.0,57.0796,57.1829,57.0796,57.1735,207306.0
2023-12-01 09:30:00,60.94,61.11,60.81,61.03,46526.0,57.2487,57.4084,57.1265,57.3332,46526.0
2023-12-01 09:35:00,61.02,61.04,60.85,60.85,19192.0,57.3238,57.3426,57.1641,57.1641,19192.0
2023-12-01 09:40:00,60.84,60.84,60.68,60.68,11116.0,57.1547,57.1547,57.0044,57.0044,11116.0
2023-12-01 09:45:00,60.69,60.7,60.52,60.67,16024.0,57.0138,57.0232,56.8541,56.995,16024.0
2023-12-01 09:50:00,60.67,60.77,60.65,60.75,10978.0,56.995,57.089,56.9762,57.0702,10978.0
2023-12-01 09:55:00,60.74,60.8,60.69,60.79,9944.0,57.0608,57.1172,57.0138,57.1078,9944.0
2023-12-01 10:00:00,60.81,60.97,60.79,60.96,19495.0,57.1265,57.2769,57.1078,57.2675,19495.0
2023-12-01 10:05:00,60.95,60.95,60.8,60.88,21082.0,57.2581,57.2581,57.1172,57.1923,21082.0
2023-12-01 10:10:00,60.92,60.93,60.74,60.77,21093.0,57.2299,57.2393,57.0608,57.089,21093.0
2023-12-01 10:15:00,60.76,60.8,60.74,60.8,13492.0,57.0796,57.1172,57.0608,57.1172,13492.0
2023-12-01 10:20:00,60.83,60.85,60.75,60.77,12472.0,57.1453,57.1641,57.0702,57.089,12472.0
2023-12-01 10:25:00,60.76,60.78,60.71,60.77,8571.0,57.0796,57.0984,57.0326,57.089,8571.0
2023-12-01 10:30:00,60.74,60.87,60.73,60.82,10605.0,57.0608,57.1829,57.0514,57.1359,10605.0
2023-12-01 10:35:00,60.8,60.88,60.8,60.83,12845.0,57.1172,57.1923,57.1172,57.1453,12845.0
2023-12-01 10:40:00,60.83,60.88,60.81,60.86,11178.0,57.1453,57.1923,57.1265,57.1735,11178.0
2023-12-01 10:45:00,60.87,60.94,60.87,60.93,10022.0,57.1829,57.2487,57.1829,57.2393,10022.0
2023-12-01 10:50:00,60.94,60.94,60.86,60.86,12366.0,57.2487,57.2487,57.1735,57.1735,12366.0
2023-12-01 10:55:00,60.85,60.85,60.78,60.79,19059.0,57.1641,57.1641,57.0984,57.1078,19059.0
2023-12-01 11:00:00,60.8,60.85,60.73,60.8,17895.0,57.1172,57.1641,57.0514,57.1172,17895.0
2023-12-01 11:05:00,60.8,60.93,60.75,60.93,17860.0,57.1172,57.2393,57.0702,57.2393,17860.0
2023-12-01 11:10:00,60.92,61.05,60.91,61.04,32634.0,57.2299,57.352,57.2205,57.3426,32634.0
2023-12-01 11:15:00,61.05,61.07,60.95,61.02,27069.0,57.352,57.3708,57.2581,57.3238,27069.0
2023-12-01 11:20:00,61.03,61.03,60.86,60.93,11903.0,57.3332,57.3332,57.1735,57.2393,11903.0
2023-12-01 11:25:00,60.93,61.02,60.91,61.02,9796.0,57.2393,57.3238,57.2205,57.3238,9796.0
2023-12-01 11:30:00,61.02,61.07,60.94,61.07,14211.0,57.3238,57.3708,57.2487,57.3708,14211.0
2023-12-01 11:35:00,61.08,61.08,61.02,61.04,11627.0,57.3802,57.3802,57.3238,57.3426,11627.0
2023-12-01 11:40:00,61.03,61.16,61.03,61.12,33830.0,57.3332,57.4553,57.3332,57.4178,33830.0
2023-12-01 11:45:00,61.15,61.15,60.99,61.1,15085.0,57.446,57.446,57.2956,57.399,15085.0
2023-12-01 11:50:00,61.11,61.26,61.1,61.17,44303.0,57.4084,57.5493,57.399,57.4647,44303.0
2023-12-01 11:55:00,61.16,61.19,61.12,61.14,32366.0,57.4553,57.4835,57.4178,57.4366,32366.0
2023-12-01 12:00:00,61.14,61.14,61.08,61.13,9616.0,57.4366,57.4366,57.3802,57.4272,9616.0
2023-12-01 12:05:00,61.14,61.23,61.1,61.21,16901.0,57.4366,57.5211,57.399,57.5023,16901.0
2023-12-01 12:10:00,61.2,61.21,61.16,61.17,6492.0,57.4929,57.5023,57.4553,57.4647,6492.0
2023-12-01 12:15:00,61.16,61.2,61.14,61.18,9654.0,57.4553,57.4929,57.4366,57.4741,9654.0
2023-12-01 12:20:00,61.18,61.28,61.18,61.25,16061.0,57.4741,57.5681,57.4741,57.5399,16061.0
2023-12-01 12:25:00,61.24,61.24,61.18,61.21,10852.0,57.5305,57.5305,57.4741,57.5023,10852.0
2023-12-01 12:30:00,61.21,61.27,61.19,61.19,12932.0,57.5023,57.5587,57.4835,57.4835,12932.0
2023-12-01 12:35:00,61.19,61.21,61.15,61.16,8166.0,57.4835,57.5023,57.446,57.4553,8166.0
2023-12-01 12:40:00,61.16,61.17,61.11,61.11,4688.0,57.4553,57.4647,57.4084,57.4084,4688.0
2023-12-01 12:45:00,61.11,61.18,61.11,61.16,11973.0,57.4084,57.4741,57.4084,57.4553,11973.0
2023-12-01 12:50:00,61.15,61.16,61.1,61.12,15738.0,57.446,57.4553,57.399,57.4178,15738.0
2023-12-01 12:55:00,61.14,61.2,61.13,61.19,13971.0,57.4366,57.4929,57.4272,57.4835,13971.0
2023-12-01 13:00:00,61.19,61.22,61.18,61.18,11390.0,57.4835,57.5117,57.4741,57.4741,11390.0
2023-12-01 13:05:00,61.18,61.24,61.14,61.21,27230.0,57.4741,57.5305,57.4366,57.5023,27230.0
2023-12-01 13:10:00,61.21,61.25,61.18,61.23,12170.0,57.5023,57.5399,57.4741,57.5211,12170.0
2023-12-01 13:15:00,61.23,61.37,61.21,61.33,26572.0,57.5211,57.6526,57.5023,57.615,26572.0
2023-12-01 13:20:00,61.36,61.36,61.23,61.29,14274.0,57.6432,57.6432,57.5211,57.5775,14274.0
2023-12-01 13:25:00,61.28,61.29,61.22,61.23,17550.0,57.5681,57.5775,57.5117,57.5211,17550.0
2023-12-01 13:30:00,61.23,61.26,61.2,61.26,9992.0,57.5211,57.5493,57.4929,57.5493,9992.0
2023-12-01 13:35:00,61.27,61.32,61.26,61.31,12974.0,57.5587,57.6057,57.5493,57.5963,12974.0
2023-12-01 13:40:00,61.31,61.34,61.29,61.32,6713.0,57.5963,57.6244,57.5775,57.6057,6713.0
2023-12-01 13:45:00,61.31,61.32,61.27,61.28,8786.0,57.5963,57.6057,57.5587,57.5681,8786.0
2023-12-01 13:50:00,61.29,61.3,61.25,61.27,13353.0,57.5775,57.5869,57.5399,57.5587,13353.0
2023-12-01 13:55:00,61.27,61.29,61.24,61.28,11000.0,57.5587,57.5775,57.5305,57.5681,11000.0
2023-12-01 14:00:00,61.28,61.31,61.18,61.18,17709.0,57.5681,57.5963,57.4741,57.4741,17709.0
2023-12-01 14:05:00,61.17,61.19,61.09,61.09,27648.0,57.4647,57.4835,57.3896,57.3896,27648.0
2023-12-01 14:10:00,61.1,61.17,61.07,61.08,20593.0,57.399,57.4647,57.3708,57.3802,20593.0
2023-12-01 14:15:00,61.07,61.13,61.07,61.11,17502.0,57.3708,57.4272,57.3708,57.4084,17502.0
2023-12-01 14:20:00,61.11,61.16,61.1,61.15,23066.0,57.4084,57.4553,57.399,57.446,23066.0
2023-12-01 14:25:00,61.14,61.18,61.13,61.18,23788.0,57.4366,57.4741,57.4272,57.4741,23788.0
2023-12-01 14:30:00,61.19,61.25,61.18,61.23,25642.0,57.4835,57.5399,57.4741,57.5211,25642.0
2023-12-01 14:35:00,61.23,61.25,61.21,61.23,11227.0,57.5211,57.5399,57.5023,57.5211,11227.0
2023-12-01 14:40:00,61.23,61.26,61.22,61.24,23328.0,57.5211,57.5493,57.5117,57.5305,23328.0
2023-12-01 14:45:00,61.24,61.28,61.23,61.26,17791.0,57.5305,57.5681,57.5211,57.5493,17791.0
2023-12-01 14:50:00,61.26,61.29,61.25,61.26,14964.0,57.5493,57.5775,57.5399,57.5493,14964.0
2023-12-01 14:55:00,61.26,61.27,61.17,61.18,10912.0,57.5493,57.5587,57.4647,57.4741,10912.0
2023-12-01 15:00:00,61.19,61.19,61.09,61.1,24336.0,57.4835,57.4835,57.3896,57.399,24336.0
2023-12-01 15:05:00,61.1,61.1,61.04,61.07,37406.0,57.399,57.399,57.3426,57.3708,37406.0
2023-12-01 15:10:00,61.08,61.13,61.08,61.11,41733.0,57.3802,57.4272,57.3802,57.4084,41733.0
2023-12-01 15:15:00,61.11,61.16,61.09,61.12,26900.0,57.4084,57.4553,57.3896,57.4178,26900.0
2023-12-01 15:20:00,61.12,61.13,61.08,61.08,20928.0,57.4178,57.4272,57.3802,57.3802,20928.0
2023-12-01 15:25:00,61.08,61.13,61.07,61.11,33918.0,57.3802,57.4272,57.3708,57.4084,33918.0
2023-12-01 15:30:00,61.11,61.22,61.11,61.2,30854.0,57.4084,57.5117,57.4084,57.4929,30854.0
2023-12-01 15:35:00,61.19,61.25,61.19,61.23,31502.0,57.4835,57.5399,57.4835,57.5211,31502.0
2023-12-01 15:40:00,61.23,61.34,61.22,61.32,29162.0,57.5211,57.6244,57.5117,57.6057,29162.0
2023-12-01 15:45:00,61.31,61.44,61.3,61.43,56389.0,57.5963,57.7184,57.5869,57.709,56389.0
2023-12-01 15:50:00,61.43,61.49,61.32,61.33,145756.0,57.709,57.7654,57.6057,57.615,145756.0
2023-12-01 15:55:00,61.32,61.45,61.3,61.43,225612.0,57.6057,57.7278,57.5869,57.709,225612.0
2023-12-04 09:30:00,61.05,61.14,60.84,60.95,66715.0,57.352,57.4366,57.1547,57.2581,66715.0
2023-12-04 09:35:00,60.96,61.03,60.92,61.01,22155.0,57.2675,57.3332,57.2299,57.3144,22155.0
2023-12-04 09:40:00,61.01,61.07,60.92,61.0,33308.0,57.3144,57.3708,57.2299,57.305,33308.0
2023-12-04 09:45:00,61.0,61.27,60.99,61.26,46255.0,57.305,57.5587,57.2956,57.5493,46255.0
2023-12-04 09:50:00,61.26,61.32,61.12,61.15,31029.0,57.5493,57.6057,57.4178,57.446,31029.0
2023-12-04 09:55:00,61.14,61.17,61.05,61.06,34895.0,57.4366,57.4647,57.352,57.3614,34895.0
2023-12-04 10:00:00,61.06,61.17,61.06,61.11,32607.0,57.3614,57.4647,57.3614,57.4084,32607.0
2023-12-04 10:05:00,61.1,61.32,61.1,61.32,21430.0,57.399,57.6057,57.399,57.6057,21430.0
2023-12-04 10:10:00,61.31,61.35,61.28,61.33,24300.0,57.5963,57.6338,57.5681,57.615,24300.0
2023-12-04 10:15:00,61.33,61.33,61.18,61.2,29281.0,57.615,57.615,57.4741,57.4929,29281.0
2023-12-04 10:20:00,61.21,61.27,61.17,61.17,17344.0,57.5023,57.5587,57.4647,57.4647,17344.0
2023-12-04 10:25:00,61.17,61.25,61.16,61.23,15188.0,57.4647,57.5399,57.4553,57.5211,15188.0
2023-12-04 10:30:00,61.24,61.42,61.24,61.42,15842.0,57.5305,57.6996,57.5305,57.6996,15842.0
2023-12-04 10:35:00,61.43,61.54,61.43,61.54,32019.0,57.709,57.8123,57.709,57.8123,32019.0
2023-12-04 10:40:00,61.54,61.57,61.36,61.4,14753.0,57.8123,57.8405,57.6432,57.6808,14753.0
2023-12-04 10:45:00,61.4,61.47,61.37,61.4,18693.0,57.6808,57.7466,57.6526,57.6808,18693.0
2023-12-04 10:50:00,61.38,61.44,61.35,61.44,19246.0,57.662,57.7184,57.6338,57.7184,19246.0
2023-12-04 10:55:00,61.45,61.54,61.45,61.54,14952.0,57.7278,57.8123,57.7278,57.8123,14952.0
2023-12-04 11:00:00,61.55,61.6,61.53,61.57,17427.0,57.8217,57.8687,57.8029,57.8405,17427.0
2023-12-04 11:05:00,61.58,61.61,61.53,61.53,24055.0,57.8499,57.8781,57.8029,57.8029,24055.0
2023-12-04 11:10:00,61.53,61.66,61.51,61.66,38799.0,57.8029,57.9251,57.7841,57.9251,38799.0
2023-12-04 11:15:00,61.67,61.73,61.65,61.69,13704.0,57.9345,57.9908,57.9157,57.9532,13704.0
2023-12-04 11:20:00,61.7,61.73,61.56,61.57,17795.0,57.9626,57.9908,57.8311,57.8405,17795.0
2023-12-04 11:25:00,61.56,61.57,61.5,61.53,10513.0,57.8311,57.8405,57.7748,57.8029,10513.0
2023-12-04 11:30:00,61.52,61.56,61.46,61.46,39870.0,57.7935,57.8311,57.7372,57.7372,39870.0
2023-12-04 11:35:00,61.46,61.49,61.42,61.47,15047.0,57.7372,57.7654,57.6996,57.7466,15047.0
2023-12-04 11:40:00,61.48,61.54,61.47,61.53,12491.0,57.756,57.8123,57.7466,57.8029,12491.0
2023-12-04 11:45:00,61.54,61.57,61.51,61.55,10382.0,57.8123,57.8405,57.7841,57.8217,10382.0
2023-12-04 11:50:00,61.55,61.7,61.55,61.64,26529.0,57.8217,57.9626,57.8217,57.9063,26529.0
2023-12-04 11:55:00,61.64,61.64,61.57,61.59,14642.0,57.9063,57.9063,57.8405,57.8593,14642.0
2023-12-04 12:00:00,61.6,61.68,61.6,61.68,21063.0,57.8687,57.9438,57.8687,57.9438,21063.0
2023-12-04 12:05:00,61.67,61.76,61.66,61.75,10052.0,57.9345,58.019,57.9251,58.0096,10052.0
2023-12-04 12:10:00,61.75,61.79,61.73,61.74,28117.0,58.0096,58.0472,57.9908,58.0002,28117.0
2023-12-04 12:15:00,61.74,61.77,61.72,61.74,46302.0,58.0002,58.0284,57.9814,58.0002,46302.0
2023-12-04 12:20:00,61.74,61.75,61.66,61.68,25035.0,58.0002,58.0096,57.9251,57.9438,25035.0
2023-12-04 12:25:00,61.68,61.69,61.63,61.69,12371.0,57.9438,57.9532,57.8969,57.9532,12371.0
2023-12-04 12:30:00,61.69,61.71,61.63,61.67,16765.0,57.9532,57.972,57.8969,57.9345,16765.0
2023-12-04 12:35:00,61.67,61.67,61.48,61.48,20153.0,57.9345,57.9345,57.756,57.756,20153.0
2023-12-04 12:40:00,61.49,61.5,61.43,61.48,10487.0,57.7654,57.7748,57.709,57.756,10487.0
2023-12-04 12:45:00,61.48,61.56,61.47,61.53,19382.0,57.756,57.8311,57.7466,57.8029,19382.0
2023-12-04 12:50:00,61.53,61.57,61.53,61.55,12237.0,57.8029,57.8405,57.8029,57.8217,12237.0
2023-12-04 12:55:00,61.55,61.57,61.51,61.56,12273.0,57.8217,57.8405,57.7841,57.8311,12273.0
2023-12-04 13:00:00,61.57,61.57,61.52,61.53,9569.0,57.8405,57.8405,57.7935,57.8029,9569.0
2023-12-04 13:05:00,61.53,61.55,61.47,61.47,17376.0,57.8029,57.8217,57.7466,57.7466,17376.0
2023-12-04 13:10:00,61.47,61.49,61.42,61.48,18806.0,57.7466,57.7654,57.6996,57.756,18806.0
2023-12-04 13:15:00,61.48,61.52,61.44,61.5,15350.0,57.756,57.7935,57.7184,57.7748,15350.0
2023-12-04 13:20:00,61.51,61.56,61.5,61.56,14923.0,57.7841,57.8311,57.7748,57.8311,14923.0
2023-12-04 13:25:00,61.56,61.59,61.52,61.52,46782.0,57.8311,57.8593,57.7935,57.7935,46782.0
2023-12-04 13:30:00,61.51,61.51,61.47,61.47,10998.0,57.7841,57.7841,57.7466,57.7466,10998.0
2023-12-04 13:35:00,61.46,61.54,61.46,61.54,6965.0,57.7372,57.8123,57.7372,57.8123,6965.0
2023-12-04 13:40:00,61.55,61.59,61.52,61.59,9992.0,57.8217,57.8593,57.7935,57.8593,9992.0
2023-12-04 13:45:00,61.58,61.64,61.58,61.59,17445.0,57.8499,57.9063,57.8499,57.8593,17445.0
2023-12-04 13:50:00,61.59,61.6,61.56,61.57,9160.0,57.8593,57.8687,57.8311,57.8405,9160.0
2023-12-04 13:55:00,61.57,61.62,61.56,61.61,17943.0,57.8405,57.8875,57.8311,57.8781,17943.0
2023-12-04 14:00:00,61.61,61.67,61.6,61.62,19322.0,57.8781,57.9345,57.8687,57.8875,19322.0
2023-12-04 14:05:00,61.63,61.68,61.63,61.67,22147.0,57.8969,57.9438,57.8969,57.9345,22147.0
2023-12-04 14:10:00,61.67,61.68,61.63,61.63,18509.0,57.9345,57.9438,57.8969,57.8969,18509.0
2023-12-04 14:15:00,61.64,61.66,61.49,61.5,14991.0,57.9063,57.9251,57.7654,57.7748,14991.0
2023-12-04 14:20:00,61.5,61.52,61.49,61.51,10728.0,57.7748,57.7935,57.7654,57.7841,10728.0
2023-12-04 14:25:00,61.51,61.57,61.5,61.57,17186.0,57.7841,57.8405,57.7748,57.8405,17186.0
2023-12-04 14:30:00,61.57,61.59,61.53,61.56,19347.0,57.8405,57.8593,57.8029,57.8311,19347.0
2023-12-04 14:35:00,61.55,61.58,61.54,61.57,14062.0,57.8217,57.8499,57.8123,57.8405,14062.0
2023-12-04 14:40:00,61.56,61.63,61.55,61.63,26311.0,57.8311,57.8969,57.8217,57.8969,26311.0
2023-12-04 14:45:00,61.63,61.65,61.57,61.58,18605.0,57.8969,57.9157,57.8405,57.8499,18605.0
2023-12-04 14:50:00,61.58,61.61,61.57,61.58,10595.0,57.8499,57.8781,57.8405,57.8499,10595.0
2023-12-04 14:55:00,61.58,61.61,61.56,61.57,23848.0,57.8499,57.8781,57.8311,57.8405,23848.0
2023-12-04 15:00:00,61.58,61.62,61.58,61.62,21210.0,57.8499,57.8875,57.8499,57.8875,21210.0
2023-12-04 15:05:00,61.61,61.62,61.55,61.59,48565.0,57.8781,57.8875,57.8217,57.8593,48565.0
2023-12-04 15:10:00,61.59,61.64,61.57,61.6,33876.0,57.8593,57.9063,57.8405,57.8687,33876.0
2023-12-04 15:15:00,61.61,61.61,61.53,61.55,29377.0,57.8781,57.8781,57.8029,57.8217,29377.0
2023-12-04 15:20:00,61.58,61.58,61.5,61.51,24195.0,57.8499,57.8499,57.7748,57.7841,24195.0
2023-12-04 15:25:00,61.51,61.51,61.46,61.49,26958.0,57.7841,57.7841,57.7372,57.7654,26958.0
2023-12-04 15:30:00,61.5,61.5,61.38,61.42,70075.0,57.7748,57.7748,57.662,57.6996,70075.0
2023-12-04 15:35:00,61.42,61.43,61.36,61.4,34298.0,57.6996,57.709,57.6432,57.6808,34298.0
2023-12-04 15:40:00,61.39,61.46,61.39,61.42,44172.0,57.6714,57.7372,57.6714,57.6996,44172.0
2023-12-04 15:45:00,61.43,61.45,61.4,61.42,40599.0,57.709,57.7278,57.6808,57.6996,40599.0
2023-12-04 15:50:00,61.42,61.52,61.41,61.5,156631.0,57.6996,57.7935,57.6902,57.7748,156631.0
2023-12-04 15:55:00,61.49,61.51,61.44,61.47,234241.0,57.7654,57.7841,57.7184,57.7466,234241.0
2023-12-05 09:30:00,61.62,61.71,61.38,61.43,37256.0,57.8875,57.972,57.662,57.709,37256.0
2023-12-05 09:35:00,61.42,61.46,61.19,61.2,23107.0,57.6996,57.7372,57.4835,57.4929,23107.0
2023-12-05 09:40:00,61.24,61.25,60.99,61.03,29713.0,57.5305,57.5399,57.2956,57.3332,29713.0
2023-12-05 09:45:00,61.02,61.26,61.02,61.26,16134.0,57.3238,57.5493,57.3238,57.5493,16134.0
2023-12-05 09:50:00,61.25,61.37,61.18,61.33,10868.0,57.5399,57.6526,57.4741,57.615,10868.0
2023-12-05 09:55:00,61.32,61.32,61.06,61.14,13084.0,57.6057,57.6057,57.3614,57.4366,13084.0
2023-12-05 10:00:00,61.15,61.32,61.15,61.28,16033.0,57.446,57.6057,57.446,57.5681,16033.0
2023-12-05 10:05:00,61.27,61.27,61.1,61.16,13899.0,57.5587,57.5587,57.399,57.4553,13899.0
2023-12-05 10:10:00,61.16,61.27,61.12,61.17,15113.0,57.4553,57.5587,57.4178,57.4647,15113.0
2023-12-05 10:15:00,61.16,61.17,61.12,61.13,9813.0,57.4553,57.4647,57.4178,57.4272,9813.0
2023-12-05 10:20:00,61.14,61.14,61.05,61.09,6762.0,57.4366,57.4366,57.352,57.3896,6762.0
2023-12-05 10:25:00,61.12,61.19,61.04,61.19,18127.0,57.4178,57.4835,57.3426,57.4835,18127.0
2023-12-05 10:30:00,61.22,61.24,61.04,61.05,11102.0,57.5117,57.5305,57.3426,57.352,11102.0
2023-12-05 10:35:00,61.04,61.08,60.98,61.08,17744.0,57.3426,57.3802,57.2862,57.3802,17744.0
2023-12-05 10:40:00,61.05,61.16,61.03,61.15,17683.0,57.352,57.4553,57.3332,57.446,17683.0
2023-12-05 10:45:00,61.15,61.15,61.07,61.14,12544.0,57.446,57.446,57.3708,57.4366,12544.0
2023-12-05 10:50:00,61.12,61.16,61.11,61.13,14299.0,57.4178,57.4553,57.4084,57.4272,14299.0
2023-12-05 10:55:00,61.13,61.13,61.05,61.07,20804.0,57.4272,57.4272,57.352,57.3708,20804.0
2023-12-05 11:00:00,61.08,61.08,60.97,61.0,13085.0,57.3802,57.3802,57.2769,57.305,13085.0
2023-12-05 11:05:00,61.01,61.05,60.97,61.04,18328.0,57.3144,57.352,57.2769,57.3426,18328.0
2023-12-05 11:10:00,61.04,61.08,61.0,61.02,13672.0,57.3426,57.3802,57.305,57.3238,13672.0
2023-12-05 11:15:00,61.02,61.02,60.87,60.89,18661.0,57.3238,57.3238,57.1829,57.2017,18661.0
2023-12-05 11:20:00,60.89,61.0,60.86,61.0,12689.0,57.2017,57.305,57.1735,57.305,12689.0
2023-12-05 11:25:00,61.0,61.12,60.99,61.09,13351.0,57.305,57.4178,57.2956,57.3896,13351.0
2023-12-05 11:30:00,61.09,61.16,61.09,61.12,14012.0,57.3896,57.4553,57.3896,57.4178,14012.0
2023-12-05 11:35:00,61.12,61.18,61.1,61.17,47001.0,57.4178,57.4741,57.399,57.4647,47001.0
2023-12-05 11:40:00,61.16,61.17,61.11,61.14,11691.0,57.4553,57.4647,57.4084,57.4366,11691.0
2023-12-05 11:45:00,61.13,61.17,61.12,61.14,6861.0,57.4272,57.4647,57.4178,57.4366,6861.0
2023-12-05 11:50:00,61.14,61.16,61.08,61.13,21200.0,57.4366,57.4553,57.3802,57.4272,21200.0
2023-12-05 11:55:00,61.15,61.21,61.11,61.2,12167.0,57.446,57.5023,57.4084,57.4929,12167.0
2023-12-05 12:00:00,61.18,61.18,61.11,61.14,11782.0,57.4741,57.4741,57.4084,57.4366,11782.0
2023-12-05 12:05:00,61.14,61.31,61.14,61.3,11958.0,57.4366,57.5963,57.4366,57.5869,11958.0
2023-12-05 12:10:00,61.31,61.32,61.27,61.31,11693.0,57.5963,57.6057,57.5587,57.5963,11693.0
2023-12-05 12:15:00,61.32,61.34,61.3,61.32,10604.0,57.6057,57.6244,57.5869,57.6057,10604.0
2023-12-05 12:20:00,61.33,61.37,61.29,61.3,16433.0,57.615,57.6526,57.5775,57.5869,16433.0
2023-12-05 12:25:00,61.3,61.31,61.24,61.28,35961.0,57.5869,57.5963,57.5305,57.5681,35961.0
2023-12-05 12:30:00,61.29,61.33,61.28,61.3,127950.0,57.5775,57.615,57.5681,57.5869,127950.0
2023-12-05 12:35:00,61.31,61.35,61.29,61.3,12885.0,57.5963,57.6338,57.5775,57.5869,12885.0
2023-12-05 12:40:00,61.3,61.31,61.19,61.23,8181.0,57.5869,57.5963,57.4835,57.5211,8181.0
2023-12-05 12:45:00,61.23,61.27,61.2,61.21,14297.0,57.5211,57.5587,57.4929,57.5023,14297.0
2023-12-05 12:50:00,61.21,61.21,61.15,61.17,9360.0,57.5023,57.5023,57.446,57.4647,9360.0
2023-12-05 12:55:00,61.16,61.24,61.15,61.23,5548.0,57.4553,57.5305,57.446,57.5211,5548.0
2023-12-05 13:00:00,61.24,61.3,61.24,61.27,16650.0,57.5305,57.5869,57.5305,57.5587,16650.0
2023-12-05 13:05:00,61.28,61.31,61.26,61.3,9749.0,57.5681,57.5963,57.5493,57.5869,9749.0
2023-12-05 13:10:00,61.29,61.33,61.28,61.33,7542.0,57.5775,57.615,57.5681,57.615,7542.0
2023-12-05 13:15:00,61.33,61.36,61.32,61.34,5441.0,57.615,57.6432,57.6057,57.6244,5441.0
2023-12-05 13:20:00,61.32,61.33,61.28,61.33,7189.0,57.6057,57.615,57.5681,57.615,7189.0
2023-12-05 13:25:00,61.33,61.36,61.3,61.35,16453.0,57.615,57.6432,57.5869,57.6338,16453.0
2023-12-05 13:30:00,61.35,61.36,61.24,61.25,7677.0,57.6338,57.6432,57.5305,57.5399,7677.0
2023-12-05 13:35:00,61.25,61.25,61.18,61.23,8623.0,57.5399,57.5399,57.4741,57.5211,8623.0
2023-12-05 13:40:00,61.23,61.3,61.19,61.28,18349.0,57.5211,57.5869,57.4835,57.5681,18349.0
2023-12-05 13:45:00,61.28,61.37,61.28,61.36,19749.0,57.5681,57.6526,57.5681,57.6432,19749.0
2023-12-05 13:50:00,61.36,61.36,61.32,61.33,11878.0,57.6432,57.6432,57.6057,57.615,11878.0
2023-12-05 13:55:00,61.34,61.35,61.19,61.21,25834.0,57.6244,57.6338,57.4835,57.5023,25834.0
2023-12-05 14:00:00,61.2,61.2,61.14,61.18,9507.0,57.4929,57.4929,57.4366,57.4741,9507.0
2023-12-05 14:05:00,61.17,61.2,61.15,61.18,12811.0,57.4647,57.4929,57.446,57.4741,12811.0
2023-12-05 14:10:00,61.17,61.18,61.11,61.13,9560.0,57.4647,57.4741,57.4084,57.4272,9560.0
2023-12-05 14:15:00,61.13,61.21,61.13,61.21,9331.0,57.4272,57.5023,57.4272,57.5023,9331.0
2023-12-05 14:20:00,61.2,61.24,61.18,61.22,9784.0,57.4929,57.5305,57.4741,57.5117,9784.0
2023-12-05 14:25:00,61.23,61.25,61.19,61.21,12320.0,57.5211,57.5399,57.4835,57.5023,12320.0
2023-12-05 14:30:00,61.2,61.22,61.16,61.2,16549.0,57.4929,57.5117,57.4553,57.4929,16549.0
2023-12-05 14:35:00,61.2,61.22,61.13,61.13,11601.0,57.4929,57.5117,57.4272,57.4272,11601.0
2023-12-05 14:40:00,61.14,61.14,61.09,61.1,7221.0,57.4366,57.4366,57.3896,57.399,7221.0
2023-12-05 14:45:00,61.11,61.15,61.09,61.11,8796.0,57.4084,57.446,57.3896,57.4084,8796.0
2023-12-05 14:50:00,61.11,61.11,61.07,61.08,10828.0,57.4084,57.4084,57.3708,57.3802,10828.0
2023-12-05 14:55:00,61.09,61.16,61.09,61.14,21418.0,57.3896,57.4553,57.3896,57.4366,21418.0
2023-12-05 15:00:00,61.13,61.15,61.1,61.1,11817.0,57.4272,57.446,57.399,57.399,11817.0
2023-12-05 15:05:00,61.11,61.2,61.09,61.2,26756.0,57.4084,57.4929,57.3896,57.4929,26756.0
2023-12-05 15:10:00,61.2,61.25,61.2,61.23,32050.0,57.4929,57.5399,57.4929,57.5211,32050.0
2023-12-05 15:15:00,61.23,61.25,61.17,61.23,19596.0,57.5211,57.5399,57.4647,57.5211,19596.0
2023-12-05 15:20:00,61.23,61.25,61.16,61.19,29359.0,57.5211,57.5399,57.4553,57.4835,29359.0
2023-12-05 15:25:00,61.2,61.21,61.11,61.16,16861.0,57.4929,57.5023,57.4084,57.4553,16861.0
2023-12-05 15:30:00,61.15,61.19,61.15,61.17,34049.0,57.446,57.4835,57.446,57.4647,34049.0
2023-12-05 15:35:00,61.16,61.18,61.1,61.11,43545.0,57.4553,57.4741,57.399,57.4084,43545.0
2023-12-05 15:40:00,61.1,61.13,61.07,61.1,58244.0,57.399,57.4272,57.3708,57.399,58244.0
2023-12-05 15:45:00,61.1,61.12,61.08,61.1,87121.0,57.399,57.4178,57.3802,57.399,87121.0
2023-12-05 15:50:00,61.09,61.1,60.99,61.01,130729.0,57.3896,57.399,57.2956,57.3144,130729.0
2023-12-05 15:55:00,61.01,61.04,60.97,61.03,275058.0,57.3144,57.3426,57.2769,57.3332,275058.0
2023-12-06 09:30:00,61.27,61.45,61.2,61.23,44473.0,57.5587,57.7278,57.4929,57.5211,44473.0
2023-12-06 09:35:00,61.21,61.24,61.0,61.24,17653.0,57.5023,57.5305,57.305,57.5305,17653.0
2023-12-06 09:40:00,61.22,61.29,61.18,61.2,17278.0,57.5117,57.5775,57.4741,57.4929,17278.0
2023-12-06 09:45:00,61.21,61.3,61.18,61.3,22417.0,57.5023,57.5869,57.4741,57.5869,22417.0
2023-12-06 09:50:00,61.29,61.29,61.16,61.24,20167.0,57.5775,57.5775,57.4553,57.5305,20167.0
2023-12-06 09:55:00,61.23,61.31,61.2,61.22,15325.0,57.5211,57.5963,57.4929,57.5117,15325.0
2023-12-06 10:00:00,61.22,61.23,61.02,61.07,33687.0,57.5117,57.5211,57.3238,57.3708,33687.0
2023-12-06 10:05:00,61.08,61.18,61.04,61.17,26381.0,57.3802,57.4741,57.3426,57.4647,26381.0
2023-12-06 10:10:00,61.18,61.19,61.09,61.19,116486.0,57.4741,57.4835,57.3896,57.4835,116486.0
2023-12-06 10:15:00,61.21,61.28,61.2,61.26,27038.0,57.5023,57.5681,57.4929,57.5493,27038.0
2023-12-06 10:20:00,61.26,61.29,61.08,61.13,91873.0,57.5493,57.5775,57.3802,57.4272,91873.0
2023-12-06 10:25:00,61.12,61.22,61.11,61.19,23000.0,57.4178,57.5117,57.4084,57.4835,23000.0
2023-12-06 10:30:00,61.19,61.25,61.19,61.2,40961.0,57.4835,57.5399,57.4835,57.4929,40961.0
2023-12-06 10:35:00,61.19,61.26,61.16,61.25,33673.0,57.4835,57.5493,57.4553,57.5399,33673.0
2023-12-06 10:40:00,61.25,61.31,61.23,61.29,33353.0,57.5399,57.5963,57.5211,57.5775,33353.0
2023-12-06 10:45:00,61.29,61.39,61.27,61.39,56648.0,57.5775,57.6714,57.5587,57.6714,56648.0
2023-12-06 10:50:00,61.39,61.45,61.36,61.38,54587.0,57.6714,57.7278,57.6432,57.662,54587.0
2023-12-06 10:55:00,61.37,61.38,61.31,61.37,25440.0,57.6526,57.662,57.5963,57.6526,25440.0
2023-12-06 11:00:00,61.36,61.47,61.31,61.47,52267.0,57.6432,57.7466,57.5963,57.7466,52267.0
2023-12-06 11:05:00,61.47,61.54,61.43,61.48,25155.0,57.7466,57.8123,57.709,57.756,25155.0
2023-12-06 11:10:00,61.49,61.54,61.47,61.53,13326.0,57.7654,57.8123,57.7466,57.8029,13326.0
2023-12-06 11:15:00,61.52,61.52,61.45,61.51,13371.0,57.7935,57.7935,57.7278,57.7841,13371.0
2023-12-06 11:20:00,61.52,61.53,61.41,61.46,18864.0,57.7935,57.8029,57.6902,57.7372,18864.0
2023-12-06 11:25:00,61.45,61.52,61.44,61.47,20088.0,57.7278,57.7935,57.7184,57.7466,20088.0
2023-12-06 11:30:00,61.46,61.47,61.3,61.43,31447.0,57.7372,57.7466,57.5869,57.709,31447.0
2023-12-06 11:35:00,61.42,61.49,61.42,61.49,9663.0,57.6996,57.7654,57.6996,57.7654,9663.0
2023-12-06 11:40:00,61.49,61.51,61.44,61.46,83609.0,57.7654,57.7841,57.7184,57.7372,83609.0
2023-12-06 11:45:00,61.45,61.45,61.35,61.38,22884.0,57.7278,57.7278,57.6338,57.662,22884.0
2023-12-06 11:50:00,61.37,61.4,61.35,61.35,16253.0,57.6526,57.6808,57.6338,57.6338,16253.0
2023-12-06 11:55:00,61.32,61.33,61.26,61.29,31963.0,57.6057,57.615,57.5493,57.5775,31963.0
2023-12-06 12:00:00,61.28,61.28,61.23,61.26,12919.0,57.5681,57.5681,57.5211,57.5493,12919.0
2023-12-06 12:05:00,61.25,61.35,61.24,61.35,23444.0,57.5399,57.6338,57.5305,57.6338,23444.0
2023-12-06 12:10:00,61.35,61.37,61.27,61.27,11537.0,57.6338,57.6526,57.5587,57.5587,11537.0
2023-12-06 12:15:00,61.27,61.27,61.2,61.22,15475.0,57.5587,57.5587,57.4929,57.5117,15475.0
2023-12-06 12:20:00,61.21,61.26,61.2,61.25,16431.0,57.5023,57.5493,57.4929,57.5399,16431.0
2023-12-06 12:25:00,61.25,61.32,61.24,61.32,18831.0,57.5399,57.6057,57.5305,57.6057,18831.0
2023-12-06 12:30:00,61.32,61.36,61.31,61.32,11541.0,57.6057,57.6432,57.5963,57.6057,11541.0
2023-12-06 12:35:00,61.33,61.4,61.32,61.37,17810.0,57.615,57.6808,57.6057,57.6526,17810.0
2023-12-06 12:40:00,61.37,61.41,61.36,61.38,10801.0,57.6526,57.6902,57.6432,57.662,10801.0
2023-12-06 12:45:00,61.38,61.39,61.33,61.39,10201.0,57.662,57.6714,57.615,57.6714,10201.0
2023-12-06 12:50:00,61.4,61.43,61.36,61.43,11292.0,57.6808,57.709,57.6432,57.709,11292.0
2023-12-06 12:55:00,61.42,61.43,61.37,61.39,12343.0,57.6996,57.709,57.6526,57.6714,12343.0
2023-12-06 13:00:00,61.39,61.41,61.37,61.39,11570.0,57.6714,57.6902,57.6526,57.6714,11570.0
2023-12-06 13:05:00,61.38,61.4,61.36,61.38,17894.0,57.662,57.6808,57.6432,57.662,17894.0
2023-12-06 13:10:00,61.38,61.38,61.34,61.36,9325.0,57.662,57.662,57.6244,57.6432,9325.0
2023-12-06 13:15:00,61.36,61.36,61.28,61.3,30075.0,57.6432,57.6432,57.5681,57.5869,30075.0
2023-12-06 13:20:00,61.31,61.41,61.28,61.41,27926.0,57.5963,57.6902,57.5681,57.6902,27926.0
2023-12-06 13:25:00,61.4,61.44,61.37,61.44,11391.0,57.6808,57.7184,57.6526,57.7184,11391.0
2023-12-06 13:30:00,61.44,61.47,61.38,61.42,15135.0,57.7184,57.7466,57.662,57.6996,15135.0
2023-12-06 13:35:00,61.42,61.48,61.41,61.48,12157.0,57.6996,57.756,57.6902,57.756,12157.0
2023-12-06 13:40:00,61.48,61.53,61.46,61.48,15990.0,57.756,57.8029,57.7372,57.756,15990.0
2023-12-06 13:45:00,61.47,61.5,61.44,61.49,10905.0,57.7466,57.7748,57.7184,57.7654,10905.0
2023-12-06 13:50:00,61.48,61.55,61.48,61.53,12654.0,57.756,57.8217,57.756,57.8029,12654.0
2023-12-06 13:55:00,61.54,61.57,61.49,61.51,12370.0,57.8123,57.8405,57.7654,57.7841,12370.0
2023-12-06 14:00:00,61.51,61.58,61.49,61.58,13269.0,57.7841,57.8499,57.7654,57.8499,13269.0
2023-12-06 14:05:00,61.59,61.67,61.58,61.67,17332.0,57.8593,57.9345,57.8499,57.9345,17332.0
2023-12-06 14:10:00,61.67,61.67,61.55,61.55,37885.0,57.9345,57.9345,57.8217,57.8217,37885.0
2023-12-06 14:15:00,61.55,61.58,61.52,61.58,34285.0,57.8217,57.8499,57.7935,57.8499,34285.0
2023-12-06 14:20:00,61.58,61.61,61.56,61.58,30013.0,57.8499,57.8781,57.8311,57.8499,30013.0
2023-12-06 14:25:00,61.57,61.6,61.54,61.58,12774.0,57.8405,57.8687,57.8123,57.8499,12774.0
2023-12-06 14:30:00,61.58,61.59,61.53,61.59,20884.0,57.8499,57.8593,57.8029,57.8593,20884.0
2023-12-06 14:35:00,61.59,61.61,61.57,61.6,8680.0,57.8593,57.8781,57.8405,57.8687,8680.0
2023-12-06 14:40:00,61.6,61.65,61.59,61.63,26220.0,57.8687,57.9157,57.8593,57.8969,26220.0
2023-12-06 14:45:00,61.64,61.7,61.61,61.69,24839.0,57.9063,57.9626,57.8781,57.9532,24839.0
2023-12-06 14:50:00,61.7,61.71,61.65,61.7,20632.0,57.9626,57.972,57.9157,57.9626,20632.0
2023-12-06 14:55:00,61.69,61.69,61.62,61.63,15564.0,57.9532,57.9532,57.8875,57.8969,15564.0
2023-12-06 15:00:00,61.62,61.69,61.58,61.68,16641.0,57.8875,57.9532,57.8499,57.9438,16641.0
2023-12-06 15:05:00,61.68,61.68,61.61,61.67,25751.0,57.9438,57.9438,57.8781,57.9345,25751.0
2023-12-06 15:10:00,61.67,61.74,61.65,61.74,50711.0,57.9345,58.0002,57.9157,58.0002,50711.0
2023-12-06 15:15:00,61.75,61.77,61.72,61.76,22369.0,58.0096,58.0284,57.9814,58.019,22369.0
2023-12-06 15:20:00,61.75,61.8,61.69,61.8,41549.0,58.0096,58.0566,57.9532,58.0566,41549.0
2023-12-06 15:25:00,61.79,61.81,61.75,61.8,49976.0,58.0472,58.066,58.0096,58.0566,49976.0
2023-12-06 15:30:00,61.8,61.86,61.78,61.85,30395.0,58.0566,58.1129,58.0378,58.1036,30395.0
2023-12-06 15:35:00,61.85,61.91,61.84,61.89,40737.0,58.1036,58.1599,58.0942,58.1411,40737.0
2023-12-06 15:40:00,61.89,61.96,61.86,61.95,52223.0,58.1411,58.2069,58.1129,58.1975,52223.0
2023-12-06 15:45:00,61.95,61.97,61.9,61.92,53956.0,58.1975,58.2163,58.1505,58.1693,53956.0
2023-12-06 15:50:00,61.91,61.99,61.88,61.95,183916.0,58.1599,58.2351,58.1317,58.1975,183916.0
2023-12-06 15:55:00,61.94,61.99,61.92,61.98,235728.0,58.1881,58.2351,58.1693,58.2257,235728.0
2023-12-07 09:30:00,62.03,62.15,61.65,61.69,46360.0,58.2726,58.3854,57.9157,57.9532,46360.0
2023-12-07 09:35:00,61.71,62.01,61.71,61.98,31153.0,57.972,58.2539,57.972,58.2257,31153.0
2023-12-07 09:40:00,61.99,62.08,61.87,61.88,51274.0,58.2351,58.3196,58.1223,58.1317,51274.0
2023-12-07 09:45:00,61.88,62.12,61.88,62.12,77327.0,58.1317,58.3572,58.1317,58.3572,77327.0
2023-12-07 09:50:00,62.14,62.19,62.07,62.08,41916.0,58.376,58.423,58.3102,58.3196,41916.0
2023-12-07 09:55:00,62.08,62.19,62.04,62.12,34730.0,58.3196,58.423,58.282,58.3572,34730.0
2023-12-07 10:00:00,62.13,62.13,62.0,62.06,23806.0,58.3666,58.3666,58.2445,58.3008,23806.0
2023-12-07 10:05:00,62.06,62.13,61.95,61.95,21779.0,58.3008,58.3666,58.1975,58.1975,21779.0
2023-12-07 10:10:00,61.95,62.1,61.94,62.1,16062.0,58.1975,58.3384,58.1881,58.3384,16062.0
2023-12-07 10:15:00,62.12,62.17,62.07,62.08,16471.0,58.3572,58.4042,58.3102,58.3196,16471.0
2023-12-07 10:20:00,62.09,62.18,62.08,62.11,20717.0,58.329,58.4136,58.3196,58.3478,20717.0
2023-12-07 10:25:00,62.12,62.15,62.08,62.12,13236.0,58.3572,58.3854,58.3196,58.3572,13236.0
2023-12-07 10:30:00,62.13,62.14,62.05,62.06,11660.0,58.3666,58.376,58.2914,58.3008,11660.0
2023-12-07 10:35:00,62.06,62.16,62.05,62.11,16759.0,58.3008,58.3948,58.2914,58.3478,16759.0
2023-12-07 10:40:00,62.1,62.14,62.08,62.1,13888.0,58.3384,58.376,58.3196,58.3384,13888.0
2023-12-07 10:45:00,62.11,62.22,62.09,62.22,10308.0,58.3478,58.4511,58.329,58.4511,10308.0
2023-12-07 10:50:00,62.21,62.25,62.18,62.21,13231.0,58.4417,58.4793,58.4136,58.4417,13231.0
2023-12-07 10:55:00,62.2,62.22,62.15,62.22,12099.0,58.4323,58.4511,58.3854,58.4511,12099.0
2023-12-07 11:00:00,62.22,62.25,62.18,62.23,15687.0,58.4511,58.4793,58.4136,58.4605,15687.0
2023-12-07 11:05:00,62.23,62.28,62.22,62.22,9772.0,58.4605,58.5075,58.4511,58.4511,9772.0
2023-12-07 11:10:00,62.23,62.23,62.06,62.07,17450.0,58.4605,58.4605,58.3008,58.3102,17450.0
2023-12-07 11:15:00,62.07,62.08,62.02,62.05,18992.0,58.3102,58.3196,58.2633,58.2914,18992.0
2023-12-07 11:20:00,62.05,62.05,61.94,61.98,45999.0,58.2914,58.2914,58.1881,58.2257,45999.0
2023-12-07 11:25:00,61.98,61.98,61.83,61.83,16958.0,58.2257,58.2257,58.0848,58.0848,16958.0
2023-12-07 11:30:00,61.84,61.85,61.75,61.79,39921.0,58.0942,58.1036,58.0096,58.0472,39921.0
2023-12-07 11:35:00,61.79,61.87,61.79,61.85,19705.0,58.0472,58.1223,58.0472,58.1036,19705.0
2023-12-07 11:40:00,61.86,61.86,61.77,61.83,24522.0,58.1129,58.1129,58.0284,58.0848,24522.0
2023-12-07 11:45:00,61.83,61.89,61.8,61.86,23414.0,58.0848,58.1411,58.0566,58.1129,23414.0
2023-12-07 11:50:00,61.87,61.88,61.79,61.85,29628.0,58.1223,58.1317,58.0472,58.1036,29628.0
2023-12-07 11:55:00,61.86,61.88,61.83,61.84,12387.0,58.1129,58.1317,58.0848,58.0942,12387.0
2023-12-07 12:00:00,61.84,61.88,61.8,61.83,21563.0,58.0942,58.1317,58.0566,58.0848,21563.0
2023-12-07 12:05:00,61.82,61.84,61.78,61.8,14664.0,58.0754,58.0942,58.0378,58.0566,14664.0
2023-12-07 12:10:00,61.8,61.88,61.79,61.83,35961.0,58.0566,58.1317,58.0472,58.0848,35961.0
2023-12-07 12:15:00,61.84,61.98,61.83,61.95,34600.0,58.0942,58.2257,58.0848,58.1975,34600.0
2023-12-07 12:20:00,61.94,61.99,61.86,61.88,24048.0,58.1881,58.2351,58.1129,58.1317,24048.0
2023-12-07 12:25:00,61.89,61.91,61.84,61.88,35340.0,58.1411,58.1599,58.0942,58.1317,35340.0
2023-12-07 12:30:00,61.88,61.94,61.86,61.92,9520.0,58.1317,58.1881,58.1129,58.1693,9520.0
2023-12-07 12:35:00,61.92,61.95,61.9,61.94,7503.0,58.1693,58.1975,58.1505,58.1881,7503.0
2023-12-07 12:40:00,61.93,61.94,61.89,61.93,12716.0,58.1787,58.1881,58.1411,58.1787,12716.0
2023-12-07 12:45:00,61.94,61.98,61.92,61.95,8829.0,58.1881,58.2257,58.1693,58.1975,8829.0
2023-12-07 12:50:00,61.95,61.96,61.9,61.92,13485.0,58.1975,58.2069,58.1505,58.1693,13485.0
2023-12-07 12:55:00,61.91,61.94,61.88,61.89,18608.0,58.1599,58.1881,58.1317,58.1411,18608.0
2023-12-07 13:00:00,61.9,61.91,61.84,61.86,8607.0,58.1505,58.1599,58.0942,58.1129,8607.0
2023-12-07 13:05:00,61.86,61.88,61.79,61.79,9719.0,58.1129,58.1317,58.0472,58.0472,9719.0
2023-12-07 13:10:00,61.8,61.85,61.79,61.85,7024.0,58.0566,58.1036,58.0472,58.1036,7024.0
2023-12-07 13:15:00,61.84,61.9,61.84,61.9,10382.0,58.0942,58.1505,58.0942,58.1505,10382.0
2023-12-07 13:20:00,61.89,61.89,61.85,61.87,8271.0,58.1411,58.1411,58.1036,58.1223,8271.0
2023-12-07 13:25:00,61.87,61.87,61.82,61.84,9606.0,58.1223,58.1223,58.0754,58.0942,9606.0
2023-12-07 13:30:00,61.84,61.9,61.83,61.89,17206.0,58.0942,58.1505,58.0848,58.1411,17206.0
2023-12-07 13:35:00,61.9,61.94,61.88,61.93,10501.0,58.1505,58.1881,58.1317,58.1787,10501.0
2023-12-07 13:40:00,61.93,61.98,61.92,61.95,10317.0,58.1787,58.2257,58.1693,58.1975,10317.0
2023-12-07 13:45:00,61.95,61.99,61.94,61.97,12894.0,58.1975,58.2351,58.1881,58.2163,12894.0
2023-12-07 13:50:00,61.97,62.0,61.9,61.91,21353.0,58.2163,58.2445,58.1505,58.1599,21353.0
2023-12-07 13:55:00,61.9,61.91,61.83,61.87,14912.0,58.1505,58.1599,58.0848,58.1223,14912.0
2023-12-07 14:00:00,61.86,61.88,61.81,61.83,13860.0,58.1129,58.1317,58.066,58.0848,13860.0
2023-12-07 14:05:00,61.83,61.88,61.82,61.87,11524.0,58.0848,58.1317,58.0754,58.1223,11524.0
2023-12-07 14:10:00,61.87,61.9,61.85,61.88,13217.0,58.1223,58.1505,58.1036,58.1317,13217.0
2023-12-07 14:15:00,61.87,61.89,61.82,61.87,28556.0,58.1223,58.1411,58.0754,58.1223,28556.0
2023-12-07 14:20:00,61.87,61.91,61.85,61.88,19249.0,58.1223,58.1599,58.1036,58.1317,19249.0
2023-12-07 14:25:00,61.87,61.88,61.81,61.87,15771.0,58.1223,58.1317,58.066,58.1223,15771.0
2023-12-07 14:30:00,61.87,61.88,61.83,61.84,20020.0,58.1223,58.1317,58.0848,58.0942,20020.0
2023-12-07 14:35:00,61.83,61.83,61.72,61.73,80724.0,58.0848,58.0848,57.9814,57.9908,80724.0
2023-12-07 14:40:00,61.74,61.77,61.67,61.68,90058.0,58.0002,58.0284,57.9345,57.9438,90058.0
2023-12-07 14:45:00,61.68,61.68,61.59,61.59,52438.0,57.9438,57.9438,57.8593,57.8593,52438.0
2023-12-07 14:50:00,61.6,61.63,61.5,61.53,53512.0,57.8687,57.8969,57.7748,57.8029,53512.0
2023-12-07 14:55:00,61.53,61.57,61.51,61.54,16982.0,57.8029,57.8405,57.7841,57.8123,16982.0
2023-12-07 15:00:00,61.54,61.6,61.52,61.54,31801.0,57.8123,57.8687,57.7935,57.8123,31801.0
2023-12-07 15:05:00,61.55,61.56,61.49,61.52,39224.0,57.8217,57.8311,57.7654,57.7935,39224.0
2023-12-07 15:10:00,61.52,61.56,61.47,61.55,43684.0,57.7935,57.8311,57.7466,57.8217,43684.0
2023-12-07 15:15:00,61.55,61.57,61.51,61.57,30665.0,57.8217,57.8405,57.7841,57.8405,30665.0
2023-12-07 15:20:00,61.57,61.65,61.56,61.6,39263.0,57.8405,57.9157,57.8311,57.8687,39263.0
2023-12-07 15:25:00,61.61,61.62,61.53,61.54,38430.0,57.8781,57.8875,57.8029,57.8123,38430.0
2023-12-07 15:30:00,61.54,61.6,61.53,61.54,36013.0,57.8123,57.8687,57.8029,57.8123,36013.0
2023-12-07 15:35:00,61.54,61.58,61.52,61.54,41552.0,57.8123,57.8499,57.7935,57.8123,41552.0
2023-12-07 15:40:00,61.55,61.61,61.55,61.59,50076.0,57.8217,57.8781,57.8217,57.8593,50076.0
2023-12-07 15:45:00,61.58,61.59,61.54,61.55,50999.0,57.8499,57.8593,57.8123,57.8217,50999.0
2023-12-07 15:50:00,61.56,61.56,61.46,61.54,135315.0,57.8311,57.8311,57.7372,57.8123,135315.0
2023-12-07 15:55:00,61.54,61.56,61.51,61.53,200410.0,57.8123,57.8311,57.7841,57.8029,200410.0
2023-12-08 09:30:00,61.41,61.59,61.2,61.21,28536.0,57.6902,57.8593,57.4929,57.5023,28536.0
2023-12-08 09:35:00,61.21,61.22,60.86,60.89,30352.0,57.5023,57.5117,57.1735,57.2017,30352.0
2023-12-08 09:40:00,60.89,61.05,60.88,60.95,33870.0,57.2017,57.352,57.1923,57.2581,33870.0
2023-12-08 09:45:00,60.96,60.96,60.74,60.8,34025.0,57.2675,57.2675,57.0608,57.1172,34025.0
2023-12-08 09:50:00,60.82,60.91,60.81,60.83,23500.0,57.1359,57.2205,57.1265,57.1453,23500.0
2023-12-08 09:55:00,60.82,60.86,60.75,60.76,24342.0,57.1359,57.1735,57.0702,57.0796,24342.0
2023-12-08 10:00:00,60.76,60.98,60.75,60.85,24111.0,57.0796,57.2862,57.0702,57.1641,24111.0
2023-12-08 10:05:00,60.84,60.84,60.69,60.71,43288.0,57.1547,57.1547,57.0138,57.0326,43288.0
2023-12-08 10:10:00,60.71,60.86,60.69,60.86,26990.0,57.0326,57.1735,57.0138,57.1735,26990.0
2023-12-08 10:15:00,60.86,60.94,60.84,60.87,24913.0,57.1735,57.2487,57.1547,57.1829,24913.0
2023-12-08 10:20:00,60.87,60.9,60.84,60.87,22234.0,57.1829,57.2111,57.1547,57.1829,22234.0
2023-12-08 10:25:00,60.85,60.85,60.74,60.75,11895.0,57.1641,57.1641,57.0608,57.0702,11895.0
2023-12-08 10:30:00,60.75,60.76,60.58,60.58,31608.0,57.0702,57.0796,56.9105,56.9105,31608.0
2023-12-08 10:35:00,60.58,60.59,60.46,60.5,31431.0,56.9105,56.9199,56.7977,56.8353,31431.0
2023-12-08 10:40:00,60.5,60.59,60.48,60.55,18526.0,56.8353,56.9199,56.8165,56.8823,18526.0
2023-12-08 10:45:00,60.55,60.55,60.42,60.44,39992.0,56.8823,56.8823,56.7602,56.779,39992.0
2023-12-08 10:50:00,60.44,60.7,60.43,60.7,32472.0,56.779,57.0232,56.7696,57.0232,32472.0
2023-12-08 10:55:00,60.7,60.85,60.69,60.83,49671.0,57.0232,57.1641,57.0138,57.1453,49671.0
2023-12-08 11:00:00,60.83,60.91,60.81,60.82,18066.0,57.1453,57.2205,57.1265,57.1359,18066.0
2023-12-08 11:05:00,60.81,60.84,60.74,60.75,44972.0,57.1265,57.1547,57.0608,57.0702,44972.0
2023-12-08 11:10:00,60.76,60.84,60.74,60.8,66621.0,57.0796,57.1547,57.0608,57.1172,66621.0
2023-12-08 11:15:00,60.81,60.85,60.75,60.85,146663.0,57.1265,57.1641,57.0702,57.1641,146663.0
2023-12-08 11:20:00,60.84,60.88,60.82,60.85,17287.0,57.1547,57.1923,57.1359,57.1641,17287.0
2023-12-08 11:25:00,60.85,60.85,60.75,60.83,34694.0,57.1641,57.1641,57.0702,57.1453,34694.0
2023-12-08 11:30:00,60.83,60.88,60.77,60.79,45030.0,57.1453,57.1923,57.089,57.1078,45030.0
2023-12-08 11:35:00,60.8,60.86,60.8,60.86,99544.0,57.1172,57.1735,57.1172,57.1735,99544.0
2023-12-08 11:40:00,60.86,60.94,60.83,60.92,17172.0,57.1735,57.2487,57.1453,57.2299,17172.0
2023-12-08 11:45:00,60.93,60.93,60.89,60.92,11241.0,57.2393,57.2393,57.2017,57.2299,11241.0
2023-12-08 11:50:00,60.91,60.93,60.87,60.89,14633.0,57.2205,57.2393,57.1829,57.2017,14633.0
2023-12-08 11:55:00,60.89,60.91,60.86,60.91,12235.0,57.2017,57.2205,57.1735,57.2205,12235.0
2023-12-08 12:00:00,60.91,60.93,60.89,60.9,22313.0,57.2205,57.2393,57.2017,57.2111,22313.0
2023-12-08 12:05:00,60.92,60.92,60.89,60.92,8706.0,57.2299,57.2299,57.2017,57.2299,8706.0
2023-12-08 12:10:00,60.9,60.95,60.89,60.94,13486.0,57.2111,57.2581,57.2017,57.2487,13486.0
2023-12-08 12:15:00,60.95,60.97,60.91,60.96,27473.0,57.2581,57.2769,57.2205,57.2675,27473.0
2023-12-08 12:20:00,60.97,60.99,60.93,60.96,16846.0,57.2769,57.2956,57.2393,57.2675,16846.0
2023-12-08 12:25:00,60.95,61.01,60.94,61.0,16037.0,57.2581,57.3144,57.2487,57.305,16037.0
2023-12-08 12:30:00,61.0,61.06,60.98,61.05,15487.0,57.305,57.3614,57.2862,57.352,15487.0
2023-12-08 12:35:00,61.06,61.06,61.01,61.04,11671.0,57.3614,57.3614,57.3144,57.3426,11671.0
2023-12-08 12:40:00,61.05,61.06,60.99,60.99,17101.0,57.352,57.3614,57.2956,57.2956,17101.0
2023-12-08 12:45:00,61.0,61.01,60.94,60.94,17149.0,57.305,57.3144,57.2487,57.2487,17149.0
2023-12-08 12:50:00,60.95,61.0,60.92,61.0,9775.0,57.2581,57.305,57.2299,57.305,9775.0
2023-12-08 12:55:00,61.0,61.01,60.97,61.01,8717.0,57.305,57.3144,57.2769,57.3144,8717.0
2023-12-08 13:00:00,61.02,61.03,60.99,60.99,9133.0,57.3238,57.3332,57.2956,57.2956,9133.0
2023-12-08 13:05:00,60.99,61.0,60.94,60.95,11895.0,57.2956,57.305,57.2487,57.2581,11895.0
2023-12-08 13:10:00,60.94,60.97,60.92,60.96,13171.0,57.2487,57.2769,57.2299,57.2675,13171.0
2023-12-08 13:15:00,60.96,60.97,60.94,60.96,10418.0,57.2675,57.2769,57.2487,57.2675,10418.0
2023-12-08 13:20:00,60.97,61.02,60.96,60.96,12957.0,57.2769,57.3238,57.2675,57.2675,12957.0
2023-12-08 13:25:00,60.96,61.0,60.95,60.98,11833.0,57.2675,57.305,57.2581,57.2862,11833.0
2023-12-08 13:30:00,60.98,61.01,60.94,60.94,18262.0,57.2862,57.3144,57.2487,57.2487,18262.0
2023-12-08 13:35:00,60.94,60.98,60.91,60.97,15039.0,57.2487,57.2862,57.2205,57.2769,15039.0
2023-12-08 13:40:00,60.96,60.99,60.95,60.97,14938.0,57.2675,57.2956,57.2581,57.2769,14938.0
2023-12-08 13:45:00,60.96,61.03,60.94,61.01,15578.0,57.2675,57.3332,57.2487,57.3144,15578.0
2023-12-08 13:50:00,61.01,61.07,61.01,61.06,16651.0,57.3144,57.3708,57.3144,57.3614,16651.0
2023-12-08 13:55:00,61.07,61.07,60.98,60.98,10073.0,57.3708,57.3708,57.2862,57.2862,10073.0
2023-12-08 14:00:00,60.98,60.99,60.94,60.95,10267.0,57.2862,57.2956,57.2487,57.2581,10267.0
2023-12-08 14:05:00,60.95,60.97,60.91,60.91,15792.0,57.2581,57.2769,57.2205,57.2205,15792.0
2023-12-08 14:10:00,60.91,60.91,60.83,60.84,21389.0,57.2205,57.2205,57.1453,57.1547,21389.0
2023-12-08 14:15:00,60.83,60.89,60.82,60.89,13075.0,57.1453,57.2017,57.1359,57.2017,13075.0
2023-12-08 14:20:00,60.91,60.95,60.9,60.93,12085.0,57.2205,57.2581,57.2111,57.2393,12085.0
2023-12-08 14:25:00,60.93,60.95,60.9,60.91,13080.0,57.2393,57.2581,57.2111,57.2205,13080.0
2023-12-08 14:30:00,60.91,60.98,60.91,60.97,8994.0,57.2205,57.2862,57.2205,57.2769,8994.0
2023-12-08 14:35:00,60.96,60.96,60.9,60.91,8702.0,57.2675,57.2675,57.2111,57.2205,8702.0
2023-12-08 14:40:00,60.91,60.99,60.91,60.97,14606.0,57.2205,57.2956,57.2205,57.2769,14606.0
2023-12-08 14:45:00,60.96,60.96,60.93,60.94,13696.0,57.2675,57.2675,57.2393,57.2487,13696.0
2023-12-08 14:50:00,60.93,60.97,60.92,60.93,15732.0,57.2393,57.2769,57.2299,57.2393,15732.0
2023-12-08 14:55:00,60.93,60.95,60.91,60.93,14550.0,57.2393,57.2581,57.2205,57.2393,14550.0
2023-12-08 15:00:00,60.92,60.97,60.9,60.93,21631.0,57.2299,57.2769,57.2111,57.2393,21631.0
2023-12-08 15:05:00,60.92,60.92,60.85,60.92,29674.0,57.2299,57.2299,57.1641,57.2299,29674.0
2023-12-08 15:10:00,60.92,60.92,60.83,60.84,26088.0,57.2299,57.2299,57.1453,57.1547,26088.0
2023-12-08 15:15:00,60.85,60.91,60.84,60.89,42327.0,57.1641,57.2205,57.1547,57.2017,42327.0
2023-12-08 15:20:00,60.9,60.92,60.85,60.88,36594.0,57.2111,57.2299,57.1641,57.1923,36594.0
2023-12-08 15:25:00,60.88,60.92,60.87,60.91,20522.0,57.1923,57.2299,57.1829,57.2205,20522.0
2023-12-08 15:30:00,60.91,60.91,60.86,60.9,28204.0,57.2205,57.2205,57.1735,57.2111,28204.0
2023-12-08 15:35:00,60.9,61.02,60.9,60.96,60961.0,57.2111,57.3238,57.2111,57.2675,60961.0
2023-12-08 15:40:00,60.96,60.97,60.92,60.96,32313.0,57.2675,57.2769,57.2299,57.2675,32313.0
2023-12-08 15:45:00,60.96,61.0,60.94,60.95,60387.0,57.2675,57.305,57.2487,57.2581,60387.0
2023-12-08 15:50:00,60.95,61.03,60.87,60.9,110082.0,57.2581,57.3332,57.1829,57.2111,110082.0
2023-12-08 15:55:00,60.9,60.92,60.8,60.91,637134.0,57.2111,57.2299,57.1172,57.2205,637134.0
2023-12-11 09:30:00,61.02,61.06,60.67,60.67,96914.0,57.3238,57.3614,56.995,56.995,96914.0
2023-12-11 09:35:00,60.7,60.93,60.7,60.88,67943.0,57.0232,57.2393,57.0232,57.1923,67943.0
2023-12-11 09:40:00,60.89,60.93,60.69,60.74,40627.0,57.2017,57.2393,57.0138,57.0608,40627.0
2023-12-11 09:45:00,60.75,60.77,60.51,60.6,55035.0,57.0702,57.089,56.8447,56.9293,55035.0
2023-12-11 09:50:00,60.61,60.84,60.59,60.78,23547.0,56.9387,57.1547,56.9199,57.0984,23547.0
2023-12-11 09:55:00,60.79,60.85,60.7,60.84,24485.0,57.1078,57.1641,57.0232,57.1547,24485.0
2023-12-11 10:00:00,60.83,61.01,60.81,60.92,30758.0,57.1453,57.3144,57.1265,57.2299,30758.0
2023-12-11 10:05:00,60.92,61.14,60.92,61.13,31411.0,57.2299,57.4366,57.2299,57.4272,31411.0
2023-12-11 10:10:00,61.13,61.27,61.13,61.24,52802.0,57.4272,57.5587,57.4272,57.5305,52802.0
2023-12-11 10:15:00,61.26,61.32,61.18,61.21,29181.0,57.5493,57.6057,57.4741,57.5023,29181.0
2023-12-11 10:20:00,61.21,61.24,61.17,61.2,36158.0,57.5023,57.5305,57.4647,57.4929,36158.0
2023-12-11 10:25:00,61.19,61.22,61.08,61.2,33165.0,57.4835,57.5117,57.3802,57.4929,33165.0
2023-12-11 10:30:00,61.2,61.26,61.1,61.13,48448.0,57.4929,57.5493,57.399,57.4272,48448.0
2023-12-11 10:35:00,61.12,61.12,61.02,61.11,26361.0,57.4178,57.4178,57.3238,57.4084,26361.0
2023-12-11 10:40:00,61.12,61.22,61.09,61.13,38539.0,57.4178,57.5117,57.3896,57.4272,38539.0
2023-12-11 10:45:00,61.13,61.33,61.11,61.33,34007.0,57.4272,57.615,57.4084,57.615,34007.0
2023-12-11 10:50:00,61.33,61.33,61.18,61.2,38323.0,57.615,57.615,57.4741,57.4929,38323.0
2023-12-11 10:55:00,61.2,61.29,61.19,61.25,30468.0,57.4929,57.5775,57.4835,57.5399,30468.0
2023-12-11 11:00:00,61.25,61.35,61.24,61.34,20578.0,57.5399,57.6338,57.5305,57.6244,20578.0
2023-12-11 11:05:00,61.35,61.4,61.31,61.39,36563.0,57.6338,57.6808,57.5963,57.6714,36563.0
2023-12-11 11:10:00,61.38,61.39,61.32,61.35,27292.0,57.662,57.6714,57.6057,57.6338,27292.0
2023-12-11 11:15:00,61.34,61.48,61.32,61.48,22192.0,57.6244,57.756,57.6057,57.756,22192.0
2023-12-11 11:20:00,61.48,61.49,61.33,61.35,28637.0,57.756,57.7654,57.615,57.6338,28637.0
2023-12-11 11:25:00,61.35,61.48,61.33,61.47,31049.0,57.6338,57.756,57.615,57.7466,31049.0
2023-12-11 11:30:00,61.47,61.49,61.41,61.48,27302.0,57.7466,57.7654,57.6902,57.756,27302.0
2023-12-11 11:35:00,61.48,61.6,61.47,61.57,21100.0,57.756,57.8687,57.7466,57.8405,21100.0
2023-12-11 11:40:00,61.57,61.59,61.47,61.54,21179.0,57.8405,57.8593,57.7466,57.8123,21179.0
2023-12-11 11:45:00,61.54,61.54,61.48,61.5,21879.0,57.8123,57.8123,57.756,57.7748,21879.0
2023-12-11 11:50:00,61.48,61.59,61.48,61.57,23505.0,57.756,57.8593,57.756,57.8405,23505.0
2023-12-11 11:55:00,61.56,61.61,61.56,61.61,20974.0,57.8311,57.8781,57.8311,57.8781,20974.0
2023-12-11 12:00:00,61.6,61.6,61.45,61.46,34450.0,57.8687,57.8687,57.7278,57.7372,34450.0
2023-12-11 12:05:00,61.46,61.47,61.34,61.36,28144.0,57.7372,57.7466,57.6244,57.6432,28144.0
2023-12-11 12:10:00,61.36,61.38,61.3,61.3,26324.0,57.6432,57.662,57.5869,57.5869,26324.0
2023-12-11 12:15:00,61.3,61.36,61.28,61.34,42679.0,57.5869,57.6432,57.5681,57.6244,42679.0
2023-12-11 12:20:00,61.34,61.35,61.28,61.33,17237.0,57.6244,57.6338,57.5681,57.615,17237.0
2023-12-11 12:25:00,61.33,61.37,61.3,61.32,22491.0,57.615,57.6526,57.5869,57.6057,22491.0
2023-12-11 12:30:00,61.32,61.35,61.28,61.29,22680.0,57.6057,57.6338,57.5681,57.5775,22680.0
2023-12-11 12:35:00,61.29,61.34,61.28,61.33,22063.0,57.5775,57.6244,57.5681,57.615,22063.0
2023-12-11 12:40:00,61.33,61.34,61.29,61.3,19186.0,57.615,57.6244,57.5775,57.5869,19186.0
2023-12-11 12:45:00,61.31,61.32,61.27,61.32,20560.0,57.5963,57.6057,57.5587,57.6057,20560.0
2023-12-11 12:50:00,61.31,61.31,61.25,61.28,16091.0,57.5963,57.5963,57.5399,57.5681,16091.0
2023-12-11 12:55:00,61.28,61.3,61.26,61.28,18714.0,57.5681,57.5869,57.5493,57.5681,18714.0
2023-12-11 13:00:00,61.27,61.31,61.21,61.3,18068.0,57.5587,57.5963,57.5023,57.5869,18068.0
2023-12-11 13:05:00,61.3,61.3,61.22,61.22,29447.0,57.5869,57.5869,57.5117,57.5117,29447.0
2023-12-11 13:10:00,61.22,61.29,61.21,61.27,11086.0,57.5117,57.5775,57.5023,57.5587,11086.0
2023-12-11 13:15:00,61.28,61.34,61.27,61.33,61881.0,57.5681,57.6244,57.5587,57.615,61881.0
2023-12-11 13:20:00,61.34,61.35,61.32,61.35,25720.0,57.6244,57.6338,57.6057,57.6338,25720.0
2023-12-11 13:25:00,61.34,61.39,61.3,61.37,22799.0,57.6244,57.6714,57.5869,57.6526,22799.0
2023-12-11 13:30:00,61.37,61.38,61.35,61.38,17498.0,57.6526,57.662,57.6338,57.662,17498.0
2023-12-11 13:35:00,61.38,61.44,61.37,61.43,20451.0,57.662,57.7184,57.6526,57.709,20451.0
2023-12-11 13:40:00,61.44,61.5,61.44,61.48,22004.0,57.7184,57.7748,57.7184,57.756,22004.0
2023-12-11 13:45:00,61.48,61.49,61.43,61.45,14938.0,57.756,57.7654,57.709,57.7278,14938.0
2023-12-11 13:50:00,61.45,61.48,61.41,61.45,29687.0,57.7278,57.756,57.6902,57.7278,29687.0
2023-12-11 13:55:00,61.44,61.47,61.42,61.45,33719.0,57.7184,57.7466,57.6996,57.7278,33719.0
2023-12-11 14:00:00,61.44,61.44,61.36,61.37,22800.0,57.7184,57.7184,57.6432,57.6526,22800.0
2023-12-11 14:05:00,61.37,61.38,61.34,61.37,16610.0,57.6526,57.662,57.6244,57.6526,16610.0
2023-12-11 14:10:00,61.36,61.43,61.35,61.41,16243.0,57.6432,57.709,57.6338,57.6902,16243.0
2023-12-11 14:15:00,61.4,61.45,61.37,61.38,19338.0,57.6808,57.7278,57.6526,57.662,19338.0
2023-12-11 14:20:00,61.38,61.38,61.33,61.36,15276.0,57.662,57.662,57.615,57.6432,15276.0
2023-12-11 14:25:00,61.35,61.38,61.33,61.34,18343.0,57.6338,57.662,57.615,57.6244,18343.0
2023-12-11 14:30:00,61.35,61.38,61.33,61.38,20936.0,57.6338,57.662,57.615,57.662,20936.0
2023-12-11 14:35:00,61.38,61.41,61.36,61.37,21643.0,57.662,57.6902,57.6432,57.6526,21643.0
2023-12-11 14:40:00,61.37,61.39,61.3,61.34,43261.0,57.6526,57.6714,57.5869,57.6244,43261.0
2023-12-11 14:45:00,61.34,61.34,61.28,61.33,18806.0,57.6244,57.6244,57.5681,57.615,18806.0
2023-12-11 14:50:00,61.34,61.34,61.26,61.27,19864.0,57.6244,57.6244,57.5493,57.5587,19864.0
2023-12-11 14:55:00,61.28,61.32,61.25,61.3,21610.0,57.5681,57.6057,57.5399,57.5869,21610.0
2023-12-11 15:00:00,61.3,61.31,61.25,61.3,19091.0,57.5869,57.5963,57.5399,57.5869,19091.0
2023-12-11 15:05:00,61.29,61.3,61.22,61.25,18646.0,57.5775,57.5869,57.5117,57.5399,18646.0
2023-12-11 15:10:00,61.24,61.24,61.2,61.22,24753.0,57.5305,57.5305,57.4929,57.5117,24753.0
2023-12-11 15:15:00,61.23,61.31,61.21,61.3,42556.0,57.5211,57.5963,57.5023,57.5869,42556.0
2023-12-11 15:20:00,61.3,61.36,61.29,61.36,26656.0,57.5869,57.6432,57.5775,57.6432,26656.0
2023-12-11 15:25:00,61.37,61.37,61.3,61.34,30955.0,57.6526,57.6526,57.5869,57.6244,30955.0
2023-12-11 15:30:00,61.34,61.35,61.29,61.34,28669.0,57.6244,57.6338,57.5775,57.6244,28669.0
2023-12-11 15:35:00,61.34,61.42,61.33,61.4,25955.0,57.6244,57.6996,57.615,57.6808,25955.0
2023-12-11 15:40:00,61.4,61.46,61.39,61.41,35490.0,57.6808,57.7372,57.6714,57.6902,35490.0
2023-12-11 15:45:00,61.4,61.44,61.38,61.42,56340.0,57.6808,57.7184,57.662,57.6996,56340.0
2023-12-11 15:50:00,61.41,61.49,61.39,61.48,79563.0,57.6902,57.7654,57.6714,57.756,79563.0
2023-12-11 15:55:00,61.48,61.56,61.48,61.55,204725.0,57.756,57.8311,57.756,57.8217,204725.0
2023-12-12 09:30:00,61.79,61.81,61.01,61.02,45731.0,58.0472,58.066,57.3144,57.3238,45731.0
2023-12-12 09:35:00,61.02,61.14,60.95,61.08,58323.0,57.3238,57.4366,57.2581,57.3802,58323.0
2023-12-12 09:40:00,61.08,61.3,61.07,61.21,36319.0,57.3802,57.5869,57.3708,57.5023,36319.0
2023-12-12 09:45:00,61.21,61.32,61.11,61.3,38690.0,57.5023,57.6057,57.4084,57.5869,38690.0
2023-12-12 09:50:00,61.3,61.4,61.14,61.18,35081.0,57.5869,57.6808,57.4366,57.4741,35081.0
2023-12-12 09:55:00,61.18,61.19,61.09,61.17,19542.0,57.4741,57.4835,57.3896,57.4647,19542.0
2023-12-12 10:00:00,61.16,61.32,61.15,61.19,23391.0,57.4553,57.6057,57.446,57.4835,23391.0
2023-12-12 10:05:00,61.2,61.29,61.15,61.15,17410.0,57.4929,57.5775,57.446,57.446,17410.0
2023-12-12 10:10:00,61.14,61.15,61.02,61.14,19887.0,57.4366,57.446,57.3238,57.4366,19887.0
2023-12-12 10:15:00,61.14,61.16,61.05,61.11,22014.0,57.4366,57.4553,57.352,57.4084,22014.0
2023-12-12 10:20:00,61.11,61.34,61.1,61.33,15415.0,57.4084,57.6244,57.399,57.615,15415.0
2023-12-12 10:25:00,61.33,61.4,61.31,61.39,13217.0,57.615,57.6808,57.5963,57.6714,13217.0
2023-12-12 10:30:00,61.4,61.55,61.39,61.55,15848.0,57.6808,57.8217,57.6714,57.8217,15848.0
2023-12-12 10:35:00,61.55,61.55,61.4,61.41,20839.0,57.8217,57.8217,57.6808,57.6902,20839.0
2023-12-12 10:40:00,61.41,61.45,61.36,61.44,40828.0,57.6902,57.7278,57.6432,57.7184,40828.0
2023-12-12 10:45:00,61.44,61.45,61.36,61.38,19527.0,57.7184,57.7278,57.6432,57.662,19527.0
2023-12-12 10:50:00,61.39,61.39,61.22,61.22,23477.0,57.6714,57.6714,57.5117,57.5117,23477.0
2023-12-12 10:55:00,61.23,61.31,61.22,61.31,19765.0,57.5211,57.5963,57.5117,57.5963,19765.0
2023-12-12 11:00:00,61.3,61.35,61.29,61.34,12779.0,57.5869,57.6338,57.5775,57.6244,12779.0
2023-12-12 11:05:00,61.34,61.4,61.26,61.36,18887.0,57.6244,57.6808,57.5493,57.6432,18887.0
2023-12-12 11:10:00,61.36,61.37,61.32,61.33,14510.0,57.6432,57.6526,57.6057,57.615,14510.0
2023-12-12 11:15:00,61.32,61.37,61.32,61.36,14670.0,57.6057,57.6526,57.6057,57.6432,14670.0
2023-12-12 11:20:00,61.35,61.44,61.35,61.44,16196.0,57.6338,57.7184,57.6338,57.7184,16196.0
2023-12-12 11:25:00,61.44,61.48,61.38,61.42,18985.0,57.7184,57.756,57.662,57.6996,18985.0
2023-12-12 11:30:00,61.42,61.42,61.34,61.39,30959.0,57.6996,57.6996,57.6244,57.6714,30959.0
2023-12-12 11:35:00,61.4,61.42,61.38,61.4,13126.0,57.6808,57.6996,57.662,57.6808,13126.0
2023-12-12 11:40:00,61.4,61.42,61.37,61.38,9872.0,57.6808,57.6996,57.6526,57.662,9872.0
2023-12-12 11:45:00,61.38,61.39,61.3,61.35,15142.0,57.662,57.6714,57.5869,57.6338,15142.0
2023-12-12 11:50:00,61.35,61.4,61.34,61.39,11254.0,57.6338,57.6808,57.6244,57.6714,11254.0
2023-12-12 11:55:00,61.38,61.4,61.33,61.37,11764.0,57.662,57.6808,57.615,57.6526,11764.0
2023-12-12 12:00:00,61.36,61.38,61.31,61.32,18113.0,57.6432,57.662,57.5963,57.6057,18113.0
2023-12-12 12:05:00,61.33,61.33,61.27,61.3,12880.0,57.615,57.615,57.5587,57.5869,12880.0
2023-12-12 12:10:00,61.31,61.4,61.3,61.39,11810.0,57.5963,57.6808,57.5869,57.6714,11810.0
2023-12-12 12:15:00,61.4,61.45,61.4,61.45,14238.0,57.6808,57.7278,57.6808,57.7278,14238.0
2023-12-12 12:20:00,61.46,61.5,61.44,61.45,10768.0,57.7372,57.7748,57.7184,57.7278,10768.0
2023-12-12 12:25:00,61.46,61.48,61.44,61.46,26297.0,57.7372,57.756,57.7184,57.7372,26297.0
2023-12-12 12:30:00,61.46,61.46,61.38,61.38,27582.0,57.7372,57.7372,57.662,57.662,27582.0
2023-12-12 12:35:00,61.38,61.38,61.29,61.3,13700.0,57.662,57.662,57.5775,57.5869,13700.0
2023-12-12 12:40:00,61.3,61.38,61.29,61.37,6049.0,57.5869,57.662,57.5775,57.6526,6049.0
2023-12-12 12:45:00,61.39,61.47,61.38,61.47,11575.0,57.6714,57.7466,57.662,57.7466,11575.0
2023-12-12 12:50:00,61.47,61.48,61.41,61.42,10576.0,57.7466,57.756,57.6902,57.6996,10576.0
2023-12-12 12:55:00,61.42,61.43,61.4,61.42,12392.0,57.6996,57.709,57.6808,57.6996,12392.0
2023-12-12 13:00:00,61.42,61.48,61.41,61.46,23240.0,57.6996,57.756,57.6902,57.7372,23240.0
2023-12-12 13:05:00,61.47,61.52,61.43,61.5,11425.0,57.7466,57.7935,57.709,57.7748,11425.0
2023-12-12 13:10:00,61.5,61.52,61.48,61.5,21029.0,57.7748,57.7935,57.756,57.7748,21029.0
2023-12-12 13:15:00,61.5,61.53,61.49,61.52,12970.0,57.7748,57.8029,57.7654,57.7935,12970.0
2023-12-12 13:20:00,61.51,61.51,61.45,61.46,22323.0,57.7841,57.7841,57.7278,57.7372,22323.0
2023-12-12 13:25:00,61.45,61.47,61.36,61.36,19521.0,57.7278,57.7466,57.6432,57.6432,19521.0
2023-12-12 13:30:00,61.36,61.36,61.2,61.23,24068.0,57.6432,57.6432,57.4929,57.5211,24068.0
2023-12-12 13:35:00,61.23,61.29,61.21,61.29,14566.0,57.5211,57.5775,57.5023,57.5775,14566.0
2023-12-12 13:40:00,61.29,61.3,61.24,61.24,11881.0,57.5775,57.5869,57.5305,57.5305,11881.0
2023-12-12 13:45:00,61.25,61.29,61.21,61.22,13846.0,57.5399,57.5775,57.5023,57.5117,13846.0
2023-12-12 13:50:00,61.22,61.27,61.21,61.26,8901.0,57.5117,57.5587,57.5023,57.5493,8901.0
2023-12-12 13:55:00,61.26,61.32,61.24,61.3,14565.0,57.5493,57.6057,57.5305,57.5869,14565.0
2023-12-12 14:00:00,61.3,61.31,61.24,61.26,9414.0,57.5869,57.5963,57.5305,57.5493,9414.0
2023-12-12 14:05:00,61.26,61.28,61.21,61.23,15172.0,57.5493,57.5681,57.5023,57.5211,15172.0
2023-12-12 14:10:00,61.23,61.27,61.21,61.22,15395.0,57.5211,57.5587,57.5023,57.5117,15395.0
2023-12-12 14:15:00,61.22,61.24,61.2,61.22,17080.0,57.5117,57.5305,57.4929,57.5117,17080.0
2023-12-12 14:20:00,61.22,61.26,61.21,61.22,41082.0,57.5117,57.5493,57.5023,57.5117,41082.0
2023-12-12 14:25:00,61.22,61.22,61.15,61.15,49289.0,57.5117,57.5117,57.446,57.446,49289.0
2023-12-12 14:30:00,61.16,61.22,61.11,61.12,22010.0,57.4553,57.5117,57.4084,57.4178,22010.0
2023-12-12 14:35:00,61.12,61.12,61.06,61.08,39998.0,57.4178,57.4178,57.3614,57.3802,39998.0
2023-12-12 14:40:00,61.08,61.09,61.04,61.08,36842.0,57.3802,57.3896,57.3426,57.3802,36842.0
2023-12-12 14:45:00,61.09,61.12,61.03,61.05,33135.0,57.3896,57.4178,57.3332,57.352,33135.0
2023-12-12 14:50:00,61.05,61.06,61.03,61.05,14524.0,57.352,57.3614,57.3332,57.352,14524.0
2023-12-12 14:55:00,61.05,61.1,61.03,61.09,20348.0,57.352,57.399,57.3332,57.3896,20348.0
2023-12-12 15:00:00,61.09,61.13,61.06,61.13,32085.0,57.3896,57.4272,57.3614,57.4272,32085.0
2023-12-12 15:05:00,61.13,61.2,61.11,61.2,32141.0,57.4272,57.4929,57.4084,57.4929,32141.0
2023-12-12 15:10:00,61.2,61.2,61.15,61.18,45591.0,57.4929,57.4929,57.446,57.4741,45591.0
2023-12-12 15:15:00,61.18,61.2,61.14,61.15,44616.0,57.4741,57.4929,57.4366,57.446,44616.0
2023-12-12 15:20:00,61.15,61.19,61.14,61.19,24371.0,57.446,57.4835,57.4366,57.4835,24371.0
2023-12-12 15:25:00,61.19,61.2,61.16,61.19,26732.0,57.4835,57.4929,57.4553,57.4835,26732.0
2023-12-12 15:30:00,61.2,61.27,61.18,61.21,61269.0,57.4929,57.5587,57.4741,57.5023,61269.0
2023-12-12 15:35:00,61.2,61.23,61.18,61.21,56109.0,57.4929,57.5211,57.4741,57.5023,56109.0
2023-12-12 15:40:00,61.21,61.21,61.14,61.16,27457.0,57.5023,57.5023,57.4366,57.4553,27457.0
2023-12-12 15:45:00,61.16,61.2,61.15,61.17,40367.0,57.4553,57.4929,57.446,57.4647,40367.0
2023-12-12 15:50:00,61.16,61.18,61.1,61.16,91919.0,57.4553,57.4741,57.399,57.4553,91919.0
2023-12-12 15:55:00,61.16,61.19,61.13,61.15,132841.0,57.4553,57.4835,57.4272,57.446,132841.0
2023-12-13 09:30:00,61.24,61.25,60.82,61.1,31939.0,57.5305,57.5399,57.1359,57.399,31939.0
2023-12-13 09:35:00,61.08,61.09,60.92,61.09,14363.0,57.3802,57.3896,57.2299,57.3896,14363.0
2023-12-13 09:40:00,61.09,61.13,61.01,61.1,18070.0,57.3896,57.4272,57.3144,57.399,18070.0
2023-12-13 09:45:00,61.11,61.22,61.03,61.22,19901.0,57.4084,57.5117,57.3332,57.5117,19901.0
2023-12-13 09:50:00,61.23,61.33,61.23,61.29,13920.0,57.5211,57.615,57.5211,57.5775,13920.0
2023-12-13 09:55:00,61.29,61.33,61.25,61.33,15115.0,57.5775,57.615,57.5399,57.615,15115.0
2023-12-13 10:00:00,61.35,61.44,61.33,61.4,33254.0,57.6338,57.7184,57.615,57.6808,33254.0
2023-12-13 10:05:00,61.4,61.52,61.37,61.48,29530.0,57.6808,57.7935,57.6526,57.756,29530.0
2023-12-13 10:10:00,61.48,61.58,61.41,61.58,13263.0,57.756,57.8499,57.6902,57.8499,13263.0
2023-12-13 10:15:00,61.58,61.61,61.53,61.56,20587.0,57.8499,57.8781,57.8029,57.8311,20587.0
2023-12-13 10:20:00,61.55,61.64,61.55,61.64,11546.0,57.8217,57.9063,57.8217,57.9063,11546.0
2023-12-13 10:25:00,61.64,61.75,61.64,61.74,13145.0,57.9063,58.0096,57.9063,58.0002,13145.0
2023-12-13 10:30:00,61.75,61.81,61.71,61.79,18716.0,58.0096,58.066,57.972,58.0472,18716.0
2023-12-13 10:35:00,61.8,61.88,61.8,61.84,16220.0,58.0566,58.1317,58.0566,58.0942,16220.0
2023-12-13 10:40:00,61.84,61.85,61.77,61.82,13024.0,58.0942,58.1036,58.0284,58.0754,13024.0
2023-12-13 10:45:00,61.8,61.9,61.8,61.88,12699.0,58.0566,58.1505,58.0566,58.1317,12699.0
2023-12-13 10:50:00,61.87,61.92,61.83,61.83,9128.0,58.1223,58.1693,58.0848,58.0848,9128.0
2023-12-13 10:55:00,61.84,61.88,61.76,61.77,21753.0,58.0942,58.1317,58.019,58.0284,21753.0
2023-12-13 11:00:00,61.78,61.81,61.74,61.8,10620.0,58.0378,58.066,58.0002,58.0566,10620.0
2023-12-13 11:05:00,61.79,61.88,61.78,61.88,15075.0,58.0472,58.1317,58.0378,58.1317,15075.0
2023-12-13 11:10:00,61.88,61.9,61.84,61.9,9410.0,58.1317,58.1505,58.0942,58.1505,9410.0
2023-12-13 11:15:00,61.88,62.03,61.88,62.03,17685.0,58.1317,58.2726,58.1317,58.2726,17685.0
2023-12-13 11:20:00,62.02,62.03,61.98,62.03,12204.0,58.2633,58.2726,58.2257,58.2726,12204.0
2023-12-13 11:25:00,62.02,62.04,61.91,61.92,12931.0,58.2633,58.282,58.1599,58.1693,12931.0
2023-12-13 11:30:00,61.92,61.98,61.92,61.97,10621.0,58.1693,58.2257,58.1693,58.2163,10621.0
2023-12-13 11:35:00,61.97,62.07,61.97,62.05,14049.0,58.2163,58.3102,58.2163,58.2914,14049.0
2023-12-13 11:40:00,62.06,62.06,61.97,61.98,9171.0,58.3008,58.3008,58.2163,58.2257,9171.0
2023-12-13 11:45:00,61.98,62.01,61.95,61.95,12091.0,58.2257,58.2539,58.1975,58.1975,12091.0
2023-12-13 11:50:00,61.95,61.97,61.87,61.91,13243.0,58.1975,58.2163,58.1223,58.1599,13243.0
2023-12-13 11:55:00,61.9,61.95,61.87,61.93,25941.0,58.1505,58.1975,58.1223,58.1787,25941.0
2023-12-13 12:00:00,61.93,61.95,61.9,61.93,14090.0,58.1787,58.1975,58.1505,58.1787,14090.0
2023-12-13 12:05:00,61.93,61.94,61.87,61.9,20531.0,58.1787,58.1881,58.1223,58.1505,20531.0
2023-12-13 12:10:00,61.89,61.9,61.86,61.87,18410.0,58.1411,58.1505,58.1129,58.1223,18410.0
2023-12-13 12:15:00,61.86,61.93,61.85,61.9,26323.0,58.1129,58.1787,58.1036,58.1505,26323.0
2023-12-13 12:20:00,61.9,61.95,61.88,61.92,11575.0,58.1505,58.1975,58.1317,58.1693,11575.0
2023-12-13 12:25:00,61.92,61.96,61.91,61.94,12296.0,58.1693,58.2069,58.1599,58.1881,12296.0
2023-12-13 12:30:00,61.93,62.05,61.92,62.04,13577.0,58.1787,58.2914,58.1693,58.282,13577.0
2023-12-13 12:35:00,62.04,62.05,62.0,62.03,7150.0,58.282,58.2914,58.2445,58.2726,7150.0
2023-12-13 12:40:00,62.03,62.04,61.99,62.01,13400.0,58.2726,58.282,58.2351,58.2539,13400.0
2023-12-13 12:45:00,62.01,62.08,61.99,62.08,11359.0,58.2539,58.3196,58.2351,58.3196,11359.0
2023-12-13 12:50:00,62.08,62.11,62.03,62.09,26670.0,58.3196,58.3478,58.2726,58.329,26670.0
2023-12-13 12:55:00,62.09,62.09,61.98,61.99,13794.0,58.329,58.329,58.2257,58.2351,13794.0
2023-12-13 13:00:00,62.0,62.04,61.98,62.02,7152.0,58.2445,58.282,58.2257,58.2633,7152.0
2023-12-13 13:05:00,62.03,62.03,61.97,61.98,17825.0,58.2726,58.2726,58.2163,58.2257,17825.0
2023-12-13 13:10:00,61.97,61.99,61.95,61.96,18415.0,58.2163,58.2351,58.1975,58.2069,18415.0
2023-12-13 13:15:00,61.96,61.98,61.93,61.97,19147.0,58.2069,58.2257,58.1787,58.2163,19147.0
2023-12-13 13:20:00,61.97,62.02,61.97,62.02,13612.0,58.2163,58.2633,58.2163,58.2633,13612.0
2023-12-13 13:25:00,62.02,62.05,62.01,62.02,11179.0,58.2633,58.2914,58.2539,58.2633,11179.0
2023-12-13 13:30:00,62.02,62.05,62.01,62.05,11455.0,58.2633,58.2914,58.2539,58.2914,11455.0
2023-12-13 13:35:00,62.05,62.08,62.03,62.05,27364.0,58.2914,58.3196,58.2726,58.2914,27364.0
2023-12-13 13:40:00,62.06,62.06,61.96,61.98,13635.0,58.3008,58.3008,58.2069,58.2257,13635.0
2023-12-13 13:45:00,61.98,62.04,61.97,62.04,13199.0,58.2257,58.282,58.2163,58.282,13199.0
2023-12-13 13:50:00,62.04,62.07,62.03,62.06,8993.0,58.282,58.3102,58.2726,58.3008,8993.0
2023-12-13 13:55:00,62.06,62.1,62.04,62.09,15659.0,58.3008,58.3384,58.282,58.329,15659.0
2023-12-13 14:00:00,62.09,62.31,62.09,62.28,27403.0,58.329,58.5357,58.329,58.5075,27403.0
2023-12-13 14:05:00,62.29,62.37,62.29,62.36,14106.0,58.5169,58.5921,58.5169,58.5827,14106.0
2023-12-13 14:10:00,62.35,62.48,62.33,62.35,29915.0,58.5733,58.6954,58.5545,58.5733,29915.0
2023-12-13 14:15:00,62.33,62.38,62.28,62.36,37592.0,58.5545,58.6014,58.5075,58.5827,37592.0
2023-12-13 14:20:00,62.36,62.41,62.35,62.36,21394.0,58.5827,58.6296,58.5733,58.5827,21394.0
2023-12-13 14:25:00,62.36,62.49,62.35,62.48,18752.0,58.5827,58.7048,58.5733,58.6954,18752.0
2023-12-13 14:30:00,62.48,62.53,62.44,62.51,24869.0,58.6954,58.7424,58.6578,58.7236,24869.0
2023-12-13 14:35:00,62.52,62.7,62.51,62.69,43526.0,58.733,58.9021,58.7236,58.8927,43526.0
2023-12-13 14:40:00,62.72,62.8,62.66,62.78,47149.0,58.9209,58.996,58.8645,58.9772,47149.0
2023-12-13 14:45:00,62.78,62.8,62.65,62.74,38397.0,58.9772,58.996,58.8551,58.9396,38397.0
2023-12-13 14:50:00,62.73,62.86,62.7,62.8,32037.0,58.9302,59.0524,58.9021,58.996,32037.0
2023-12-13 14:55:00,62.78,62.94,62.72,62.81,55375.0,58.9772,59.1275,58.9209,59.0054,55375.0
2023-12-13 15:00:00,62.84,62.96,62.79,62.93,52720.0,59.0336,59.1463,58.9866,59.1181,52720.0
2023-12-13 15:05:00,62.93,62.97,62.82,62.91,52188.0,59.1181,59.1557,59.0148,59.0993,52188.0
2023-12-13 15:10:00,62.91,62.95,62.84,62.85,66792.0,59.0993,59.1369,59.0336,59.043,66792.0
2023-12-13 15:15:00,62.85,62.95,62.8,62.85,64875.0,59.043,59.1369,58.996,59.043,64875.0
2023-12-13 15:20:00,62.87,63.04,62.86,63.01,123976.0,59.0618,59.2215,59.0524,59.1933,123976.0
2023-12-13 15:25:00,63.02,63.04,62.9,62.97,95293.0,59.2027,59.2215,59.0899,59.1557,95293.0
2023-12-13 15:30:00,62.97,63.02,62.93,63.0,215117.0,59.1557,59.2027,59.1181,59.1839,215117.0
2023-12-13 15:35:00,63.0,63.26,62.99,63.24,139341.0,59.1839,59.4281,59.1745,59.4094,139341.0
2023-12-13 15:40:00,63.25,63.26,63.13,63.14,94201.0,59.4187,59.4281,59.306,59.3154,94201.0
2023-12-13 15:45:00,63.15,63.2,63.1,63.17,103035.0,59.3248,59.3718,59.2778,59.3436,103035.0
2023-12-13 15:50:00,63.17,63.25,63.16,63.21,170648.0,59.3436,59.4187,59.3342,59.3812,170648.0
2023-12-13 15:55:00,63.21,63.33,63.15,63.31,462531.0,59.3812,59.4939,59.3248,59.4751,462531.0
2023-12-14 09:30:00,63.71,63.85,63.5,63.77,91780.0,59.8509,59.9824,59.6536,59.9072,91780.0
2023-12-14 09:35:00,63.76,63.85,63.35,63.57,93663.0,59.8979,59.9824,59.5127,59.7194,93663.0
2023-12-14 09:40:00,63.58,63.75,63.47,63.74,79445.0,59.7288,59.8885,59.6254,59.8791,79445.0
2023-12-14 09:45:00,63.74,63.8,63.43,63.43,88907.0,59.8791,59.9354,59.5878,59.5878,88907.0
2023-12-14 09:50:00,63.42,63.55,63.33,63.41,43452.0,59.5785,59.7006,59.4939,59.5691,43452.0
2023-12-14 09:55:00,63.42,63.58,63.37,63.58,36895.0,59.5785,59.7288,59.5315,59.7288,36895.0
2023-12-14 10:00:00,63.6,63.71,63.41,63.53,71698.0,59.7475,59.8509,59.5691,59.6818,71698.0
2023-12-14 10:05:00,63.53,63.72,63.47,63.69,72682.0,59.6818,59.8603,59.6254,59.8321,72682.0
2023-12-14 10:10:00,63.69,63.87,63.68,63.74,65000.0,59.8321,60.0012,59.8227,59.8791,65000.0
2023-12-14 10:15:00,63.75,63.85,63.57,63.58,55133.0,59.8885,59.9824,59.7194,59.7288,55133.0
2023-12-14 10:20:00,63.57,63.7,63.51,63.67,49339.0,59.7194,59.8415,59.663,59.8133,49339.0
2023-12-14 10:25:00,63.66,63.82,63.66,63.8,52523.0,59.8039,59.9542,59.8039,59.9354,52523.0
2023-12-14 10:30:00,63.8,63.81,63.66,63.67,46869.0,59.9354,59.9448,59.8039,59.8133,46869.0
2023-12-14 10:35:00,63.66,63.73,63.59,63.73,44765.0,59.8039,59.8697,59.7382,59.8697,44765.0
2023-12-14 10:40:00,63.73,63.76,63.65,63.69,42717.0,59.8697,59.8979,59.7945,59.8321,42717.0
2023-12-14 10:45:00,63.69,63.72,63.63,63.69,34856.0,59.8321,59.8603,59.7757,59.8321,34856.0
2023-12-14 10:50:00,63.68,63.73,63.63,63.64,34805.0,59.8227,59.8697,59.7757,59.7851,34805.0
2023-12-14 10:55:00,63.64,63.7,63.54,63.55,31858.0,59.7851,59.8415,59.6912,59.7006,31858.0
2023-12-14 11:00:00,63.55,63.58,63.44,63.53,33290.0,59.7006,59.7288,59.5972,59.6818,33290.0
2023-12-14 11:05:00,63.53,63.54,63.42,63.42,40376.0,59.6818,59.6912,59.5785,59.5785,40376.0
2023-12-14 11:10:00,63.43,63.46,63.3,63.3,37096.0,59.5878,59.616,59.4657,59.4657,37096.0
2023-12-14 11:15:00,63.3,63.34,63.23,63.26,36563.0,59.4657,59.5033,59.4,59.4281,36563.0
2023-12-14 11:20:00,63.25,63.28,63.2,63.24,31531.0,59.4187,59.4469,59.3718,59.4094,31531.0
2023-12-14 11:25:00,63.23,63.26,63.15,63.15,42606.0,59.4,59.4281,59.3248,59.3248,42606.0
2023-12-14 11:30:00,63.16,63.17,63.06,63.07,46598.0,59.3342,59.3436,59.2403,59.2497,46598.0
2023-12-14 11:35:00,63.07,63.19,63.02,63.18,36768.0,59.2497,59.3624,59.2027,59.353,36768.0
2023-12-14 11:40:00,63.19,63.33,63.18,63.3,44082.0,59.3624,59.4939,59.353,59.4657,44082.0
2023-12-14 11:45:00,63.3,63.39,63.3,63.3,33229.0,59.4657,59.5503,59.4657,59.4657,33229.0
2023-12-14 11:50:00,63.3,63.31,63.22,63.24,35484.0,59.4657,59.4751,59.3906,59.4094,35484.0
2023-12-14 11:55:00,63.25,63.34,63.21,63.34,34068.0,59.4187,59.5033,59.3812,59.5033,34068.0
2023-12-14 12:00:00,63.34,63.45,63.33,63.42,29307.0,59.5033,59.6066,59.4939,59.5785,29307.0
2023-12-14 12:05:00,63.42,63.45,63.39,63.4,24066.0,59.5785,59.6066,59.5503,59.5597,24066.0
2023-12-14 12:10:00,63.4,63.5,63.39,63.43,43167.0,59.5597,59.6536,59.5503,59.5878,43167.0
2023-12-14 12:15:00,63.41,63.42,63.31,63.38,40289.0,59.5691,59.5785,59.4751,59.5409,40289.0
2023-12-14 12:20:00,63.39,63.47,63.38,63.45,26807.0,59.5503,59.6254,59.5409,59.6066,26807.0
2023-12-14 12:25:00,63.45,63.49,63.44,63.48,38100.0,59.6066,59.6442,59.5972,59.6348,38100.0
2023-12-14 12:30:00,63.48,63.5,63.37,63.38,31210.0,59.6348,59.6536,59.5315,59.5409,31210.0
2023-12-14 12:35:00,63.38,63.46,63.35,63.43,27830.0,59.5409,59.616,59.5127,59.5878,27830.0
2023-12-14 12:40:00,63.44,63.47,63.29,63.3,43188.0,59.5972,59.6254,59.4563,59.4657,43188.0
2023-12-14 12:45:00,63.29,63.33,62.82,63.14,145814.0,59.4563,59.4939,59.0148,59.3154,145814.0
2023-12-14 12:50:00,63.15,63.27,62.75,62.76,71277.0,59.3248,59.4375,58.949,58.9584,71277.0
2023-12-14 12:55:00,62.74,62.79,62.54,62.6,64358.0,58.9396,58.9866,58.7518,58.8081,64358.0
2023-12-14 13:00:00,62.59,62.74,62.47,62.59,48498.0,58.7987,58.9396,58.686,58.7987,48498.0
2023-12-14 13:05:00,62.6,62.75,62.59,62.65,31159.0,58.8081,58.949,58.7987,58.8551,31159.0
2023-12-14 13:10:00,62.65,62.78,62.58,62.76,37070.0,58.8551,58.9772,58.7893,58.9584,37070.0
2023-12-14 13:15:00,62.76,62.86,62.67,62.8,36021.0,58.9584,59.0524,58.8739,58.996,36021.0
2023-12-14 13:20:00,62.81,62.9,62.78,62.86,27791.0,59.0054,59.0899,58.9772,59.0524,27791.0
2023-12-14 13:25:00,62.86,62.9,62.81,62.85,43919.0,59.0524,59.0899,59.0054,59.043,43919.0
2023-12-14 13:30:00,62.85,62.96,62.82,62.87,38336.0,59.043,59.1463,59.0148,59.0618,38336.0
2023-12-14 13:35:00,62.87,62.87,62.76,62.8,30339.0,59.0618,59.0618,58.9584,58.996,30339.0
2023-12-14 13:40:00,62.8,62.94,62.79,62.94,21589.0,58.996,59.1275,58.9866,59.1275,21589.0
2023-12-14 13:45:00,62.94,62.96,62.77,62.8,32228.0,59.1275,59.1463,58.9678,58.996,32228.0
2023-12-14 13:50:00,62.81,62.96,62.81,62.96,33215.0,59.0054,59.1463,59.0054,59.1463,33215.0
2023-12-14 13:55:00,62.95,63.06,62.89,63.03,38890.0,59.1369,59.2403,59.0806,59.2121,38890.0
2023-12-14 14:00:00,63.02,63.05,62.89,62.92,44004.0,59.2027,59.2309,59.0806,59.1087,44004.0
2023-12-14 14:05:00,62.91,62.91,62.73,62.76,27463.0,59.0993,59.0993,58.9302,58.9584,27463.0
2023-12-14 14:10:00,62.76,62.9,62.72,62.89,30374.0,58.9584,59.0899,58.9209,59.0806,30374.0
2023-12-14 14:15:00,62.89,63.01,62.84,63.0,43814.0,59.0806,59.1933,59.0336,59.1839,43814.0
2023-12-14 14:20:00,62.99,62.99,62.93,62.97,52240.0,59.1745,59.1745,59.1181,59.1557,52240.0
2023-12-14 14:25:00,62.97,62.98,62.82,62.85,55087.0,59.1557,59.1651,59.0148,59.043,55087.0
2023-12-14 14:30:00,62.86,62.86,62.71,62.72,23676.0,59.0524,59.0524,58.9115,58.9209,23676.0
2023-12-14 14:35:00,62.73,62.9,62.72,62.84,24094.0,58.9302,59.0899,58.9209,59.0336,24094.0
2023-12-14 14:40:00,62.84,62.86,62.73,62.74,22174.0,59.0336,59.0524,58.9302,58.9396,22174.0
2023-12-14 14:45:00,62.74,62.78,62.68,62.7,42256.0,58.9396,58.9772,58.8833,58.9021,42256.0
2023-12-14 14:50:00,62.7,62.7,62.55,62.57,29679.0,58.9021,58.9021,58.7611,58.7799,29679.0
2023-12-14 14:55:00,62.57,62.65,62.56,62.65,29885.0,58.7799,58.8551,58.7705,58.8551,29885.0
2023-12-14 15:00:00,62.65,62.71,62.61,62.66,40714.0,58.8551,58.9115,58.8175,58.8645,40714.0
2023-12-14 15:05:00,62.66,62.67,62.58,62.59,47146.0,58.8645,58.8739,58.7893,58.7987,47146.0
2023-12-14 15:10:00,62.58,62.6,62.52,62.57,43748.0,58.7893,58.8081,58.733,58.7799,43748.0
2023-12-14 15:15:00,62.57,62.73,62.53,62.69,48890.0,58.7799,58.9302,58.7424,58.8927,48890.0
2023-12-14 15:20:00,62.69,62.74,62.67,62.71,48078.0,58.8927,58.9396,58.8739,58.9115,48078.0
2023-12-14 15:25:00,62.71,62.76,62.64,62.66,60722.0,58.9115,58.9584,58.8457,58.8645,60722.0
2023-12-14 15:30:00,62.66,62.67,62.47,62.47,96377.0,58.8645,58.8739,58.686,58.686,96377.0
2023-12-14 15:35:00,62.47,62.5,62.42,62.45,76134.0,58.686,58.7142,58.639,58.6672,76134.0
2023-12-14 15:40:00,62.44,62.53,62.4,62.5,90301.0,58.6578,58.7424,58.6202,58.7142,90301.0
2023-12-14 15:45:00,62.5,62.53,62.46,62.53,119861.0,58.7142,58.7424,58.6766,58.7424,119861.0
2023-12-14 15:50:00,62.52,62.57,62.46,62.5,192306.0,58.733,58.7799,58.6766,58.7142,192306.0
2023-12-14 15:55:00,62.5,62.61,62.44,62.58,365195.0,58.7142,58.8175,58.6578,58.7893,365195.0
2023-12-15 09:30:00,62.32,62.36,62.02,62.13,1643817.0,58.5451,58.5827,58.2633,58.3666,1643817.0
2023-12-15 09:35:00,62.15,62.26,61.88,62.0,37626.0,58.3854,58.4887,58.1317,58.2445,37626.0
2023-12-15 09:40:00,62.02,62.03,61.63,61.71,43054.0,58.2633,58.2726,57.8969,57.972,43054.0
2023-12-15 09:45:00,61.73,62.06,61.71,61.98,42741.0,57.9908,58.3008,57.972,58.2257,42741.0
2023-12-15 09:50:00,61.99,62.0,61.77,61.95,49433.0,58.2351,58.2445,58.0284,58.1975,49433.0
2023-12-15 09:55:00,61.92,61.97,61.8,61.94,51640.0,58.1693,58.2163,58.0566,58.1881,51640.0
2023-12-15 10:00:00,61.96,62.01,61.8,61.81,52558.0,58.2069,58.2539,58.0566,58.066,52558.0
2023-12-15 10:05:00,61.83,61.84,61.75,61.77,37280.0,58.0848,58.0942,58.0096,58.0284,37280.0
2023-12-15 10:10:00,61.77,61.95,61.73,61.86,47282.0,58.0284,58.1975,57.9908,58.1129,47282.0
2023-12-15 10:15:00,61.85,61.97,61.81,61.93,49378.0,58.1036,58.2163,58.066,58.1787,49378.0
2023-12-15 10:20:00,61.91,62.07,61.86,62.07,29443.0,58.1599,58.3102,58.1129,58.3102,29443.0
2023-12-15 10:25:00,62.06,62.08,61.98,62.04,25210.0,58.3008,58.3196,58.2257,58.282,25210.0
2023-12-15 10:30:00,62.03,62.16,61.98,62.1,23351.0,58.2726,58.3948,58.2257,58.3384,23351.0
2023-12-15 10:35:00,62.1,62.17,62.08,62.09,33697.0,58.3384,58.4042,58.3196,58.329,33697.0
2023-12-15 10:40:00,62.09,62.14,62.06,62.1,30027.0,58.329,58.376,58.3008,58.3384,30027.0
2023-12-15 10:45:00,62.09,62.1,61.94,61.99,30453.0,58.329,58.3384,58.1881,58.2351,30453.0
2023-12-15 10:50:00,61.99,62.06,61.93,62.06,24158.0,58.2351,58.3008,58.1787,58.3008,24158.0
2023-12-15 10:55:00,62.05,62.14,62.02,62.09,34458.0,58.2914,58.376,58.2633,58.329,34458.0
2023-12-15 11:00:00,62.1,62.19,62.09,62.1,34268.0,58.3384,58.423,58.329,58.3384,34268.0
2023-12-15 11:05:00,62.1,62.17,62.09,62.16,30549.0,58.3384,58.4042,58.329,58.3948,30549.0
2023-12-15 11:10:00,62.17,62.18,62.08,62.15,62003.0,58.4042,58.4136,58.3196,58.3854,62003.0
2023-12-15 11:15:00,62.15,62.19,62.07,62.1,27144.0,58.3854,58.423,58.3102,58.3384,27144.0
2023-12-15 11:20:00,62.1,62.15,62.08,62.1,19275.0,58.3384,58.3854,58.3196,58.3384,19275.0
2023-12-15 11:25:00,62.1,62.17,62.07,62.08,23381.0,58.3384,58.4042,58.3102,58.3196,23381.0
2023-12-15 11:30:00,62.08,62.26,62.06,62.26,48270.0,58.3196,58.4887,58.3008,58.4887,48270.0
2023-12-15 11:35:00,62.27,62.28,62.1,62.16,61426.0,58.4981,58.5075,58.3384,58.3948,61426.0
2023-12-15 11:40:00,62.16,62.16,62.08,62.12,23829.0,58.3948,58.3948,58.3196,58.3572,23829.0
2023-12-15 11:45:00,62.12,62.16,62.09,62.16,40741.0,58.3572,58.3948,58.329,58.3948,40741.0
2023-12-15 11:50:00,62.15,62.16,62.03,62.05,46725.0,58.3854,58.3948,58.2726,58.2914,46725.0
2023-12-15 11:55:00,62.04,62.07,62.02,62.05,20280.0,58.282,58.3102,58.2633,58.2914,20280.0
2023-12-15 12:00:00,62.05,62.11,61.97,61.99,32746.0,58.2914,58.3478,58.2163,58.2351,32746.0
2023-12-15 12:05:00,61.99,62.01,61.85,61.88,22586.0,58.2351,58.2539,58.1036,58.1317,22586.0
2023-12-15 12:10:00,61.87,61.87,61.66,61.67,16426.0,58.1223,58.1223,57.9251,57.9345,16426.0
2023-12-15 12:15:00,61.65,61.73,61.64,61.7,26252.0,57.9157,57.9908,57.9063,57.9626,26252.0
2023-12-15 12:20:00,61.69,61.7,61.62,61.64,25050.0,57.9532,57.9626,57.8875,57.9063,25050.0
2023-12-15 12:25:00,61.64,61.77,61.63,61.77,34776.0,57.9063,58.0284,57.8969,58.0284,34776.0
2023-12-15 12:30:00,61.77,61.84,61.76,61.79,16135.0,58.0284,58.0942,58.019,58.0472,16135.0
2023-12-15 12:35:00,61.78,61.79,61.7,61.73,20188.0,58.0378,58.0472,57.9626,57.9908,20188.0
2023-12-15 12:40:00,61.72,61.72,61.68,61.68,13144.0,57.9814,57.9814,57.9438,57.9438,13144.0
2023-12-15 12:45:00,61.68,61.72,61.64,61.67,23448.0,57.9438,57.9814,57.9063,57.9345,23448.0
2023-12-15 12:50:00,61.66,61.68,61.57,61.6,20418.0,57.9251,57.9438,57.8405,57.8687,20418.0
2023-12-15 12:55:00,61.6,61.64,61.56,61.64,23385.0,57.8687,57.9063,57.8311,57.9063,23385.0
2023-12-15 13:00:00,61.64,61.67,61.57,61.58,17807.0,57.9063,57.9345,57.8405,57.8499,17807.0
2023-12-15 13:05:00,61.58,61.59,61.52,61.55,26119.0,57.8499,57.8593,57.7935,57.8217,26119.0
2023-12-15 13:10:00,61.55,61.61,61.55,61.59,25416.0,57.8217,57.8781,57.8217,57.8593,25416.0
2023-12-15 13:15:00,61.58,61.58,61.51,61.55,13428.0,57.8499,57.8499,57.7841,57.8217,13428.0
2023-12-15 13:20:00,61.54,61.6,61.52,61.56,19350.0,57.8123,57.8687,57.7935,57.8311,19350.0
2023-12-15 13:25:00,61.56,61.61,61.51,61.6,18469.0,57.8311,57.8781,57.7841,57.8687,18469.0
2023-12-15 13:30:00,61.6,61.63,61.56,61.58,21186.0,57.8687,57.8969,57.8311,57.8499,21186.0
2023-12-15 13:35:00,61.59,61.79,61.58,61.76,37432.0,57.8593,58.0472,57.8499,58.019,37432.0
2023-12-15 13:40:00,61.75,61.8,61.7,61.75,39449.0,58.0096,58.0566,57.9626,58.0096,39449.0
2023-12-15 13:45:00,61.75,61.84,61.74,61.84,25238.0,58.0096,58.0942,58.0002,58.0942,25238.0
2023-12-15 13:50:00,61.84,61.86,61.74,61.79,23693.0,58.0942,58.1129,58.0002,58.0472,23693.0
2023-12-15 13:55:00,61.79,61.79,61.73,61.75,18510.0,58.0472,58.0472,57.9908,58.0096,18510.0
2023-12-15 14:00:00,61.74,61.75,61.64,61.64,19939.0,58.0002,58.0096,57.9063,57.9063,19939.0
2023-12-15 14:05:00,61.64,61.64,61.57,61.61,21875.0,57.9063,57.9063,57.8405,57.8781,21875.0
2023-12-15 14:10:00,61.61,61.67,61.55,61.61,20202.0,57.8781,57.9345,57.8217,57.8781,20202.0
2023-12-15 14:15:00,61.61,61.66,61.6,61.63,38276.0,57.8781,57.9251,57.8687,57.8969,38276.0
2023-12-15 14:20:00,61.63,61.69,61.61,61.67,21781.0,57.8969,57.9532,57.8781,57.9345,21781.0
2023-12-15 14:25:00,61.67,61.67,61.55,61.58,33504.0,57.9345,57.9345,57.8217,57.8499,33504.0
2023-12-15 14:30:00,61.58,61.64,61.56,61.58,19007.0,57.8499,57.9063,57.8311,57.8499,19007.0
2023-12-15 14:35:00,61.57,61.61,61.55,61.59,24537.0,57.8405,57.8781,57.8217,57.8593,24537.0
2023-12-15 14:40:00,61.59,61.67,61.57,61.57,25716.0,57.8593,57.9345,57.8405,57.8405,25716.0
2023-12-15 14:45:00,61.57,61.62,61.55,61.59,24267.0,57.8405,57.8875,57.8217,57.8593,24267.0
2023-12-15 14:50:00,61.6,61.67,61.6,61.63,32831.0,57.8687,57.9345,57.8687,57.8969,32831.0
2023-12-15 14:55:00,61.63,61.65,61.59,61.64,39380.0,57.8969,57.9157,57.8593,57.9063,39380.0
2023-12-15 15:00:00,61.64,61.65,61.56,61.58,33721.0,57.9063,57.9157,57.8311,57.8499,33721.0
2023-12-15 15:05:00,61.58,61.6,61.55,61.57,26557.0,57.8499,57.8687,57.8217,57.8405,26557.0
2023-12-15 15:10:00,61.58,61.6,61.41,61.43,87898.0,57.8499,57.8687,57.6902,57.709,87898.0
2023-12-15 15:15:00,61.42,61.44,61.33,61.38,39634.0,57.6996,57.7184,57.615,57.662,39634.0
2023-12-15 15:20:00,61.37,61.43,61.34,61.42,40747.0,57.6526,57.709,57.6244,57.6996,40747.0
2023-12-15 15:25:00,61.42,61.46,61.36,61.41,40131.0,57.6996,57.7372,57.6432,57.6902,40131.0
2023-12-15 15:30:00,61.4,61.41,61.33,61.37,44077.0,57.6808,57.6902,57.615,57.6526,44077.0
2023-12-15 15:35:00,61.38,61.38,61.17,61.22,48852.0,57.662,57.662,57.4647,57.5117,48852.0
2023-12-15 15:40:00,61.22,61.28,61.21,61.27,41646.0,57.5117,57.5681,57.5023,57.5587,41646.0
2023-12-15 15:45:00,61.27,61.35,61.24,61.33,60353.0,57.5587,57.6338,57.5305,57.615,60353.0
2023-12-15 15:50:00,61.33,61.74,61.32,61.64,203855.0,57.615,58.0002,57.6057,57.9063,203855.0
2023-12-15 15:55:00,61.64,61.69,61.55,61.57,350375.0,57.9063,57.9532,57.8217,57.8405,350375.0
2023-12-18 09:30:00,61.85,62.1,61.73,62.09,44799.0,58.1036,58.3384,57.9908,58.329,44799.0
2023-12-18 09:35:00,62.13,62.2,61.83,61.94,18070.0,58.3666,58.4323,58.0848,58.1881,18070.0
2023-12-18 09:40:00,61.93,61.95,61.75,61.75,17105.0,58.1787,58.1975,58.0096,58.0096,17105.0
2023-12-18 09:45:00,61.76,61.88,61.67,61.88,22095.0,58.019,58.1317,57.9345,58.1317,22095.0
2023-12-18 09:50:00,61.93,61.96,61.75,61.8,18229.0,58.1787,58.2069,58.0096,58.0566,18229.0
2023-12-18 09:55:00,61.8,61.9,61.78,61.85,19354.0,58.0566,58.1505,58.0378,58.1036,19354.0
2023-12-18 10:00:00,61.87,61.89,61.68,61.71,18669.0,58.1223,58.1411,57.9438,57.972,18669.0
2023-12-18 10:05:00,61.7,61.73,61.57,61.68,27666.0,57.9626,57.9908,57.8405,57.9438,27666.0
2023-12-18 10:10:00,61.69,61.79,61.6,61.79,18229.0,57.9532,58.0472,57.8687,58.0472,18229.0
2023-12-18 10:15:00,61.8,61.8,61.63,61.73,17059.0,58.0566,58.0566,57.8969,57.9908,17059.0
2023-12-18 10:20:00,61.7,61.71,61.56,61.65,26966.0,57.9626,57.972,57.8311,57.9157,26966.0
2023-12-18 10:25:00,61.64,61.73,61.63,61.66,14636.0,57.9063,57.9908,57.8969,57.9251,14636.0
2023-12-18 10:30:00,61.66,61.69,61.61,61.69,19849.0,57.9251,57.9532,57.8781,57.9532,19849.0
2023-12-18 10:35:00,61.7,61.88,61.69,61.88,23911.0,57.9626,58.1317,57.9532,58.1317,23911.0
2023-12-18 10:40:00,61.88,61.93,61.79,61.82,24803.0,58.1317,58.1787,58.0472,58.0754,24803.0
2023-12-18 10:45:00,61.82,62.03,61.82,62.02,25773.0,58.0754,58.2726,58.0754,58.2633,25773.0
2023-12-18 10:50:00,62.01,62.04,61.86,61.92,25597.0,58.2539,58.282,58.1129,58.1693,25597.0
2023-12-18 10:55:00,61.94,62.07,61.93,62.07,26070.0,58.1881,58.3102,58.1787,58.3102,26070.0
2023-12-18 11:00:00,62.07,62.1,61.98,61.99,51754.0,58.3102,58.3384,58.2257,58.2351,51754.0
2023-12-18 11:05:00,61.99,62.13,61.98,62.03,29543.0,58.2351,58.3666,58.2257,58.2726,29543.0
2023-12-18 11:10:00,62.02,62.07,61.91,61.94,48484.0,58.2633,58.3102,58.1599,58.1881,48484.0
2023-12-18 11:15:00,61.95,61.97,61.87,61.97,31276.0,58.1975,58.2163,58.1223,58.2163,31276.0
2023-12-18 11:20:00,61.97,62.04,61.95,62.02,29568.0,58.2163,58.282,58.1975,58.2633,29568.0
2023-12-18 11:25:00,62.02,62.08,62.0,62.04,27597.0,58.2633,58.3196,58.2445,58.282,27597.0
2023-12-18 11:30:00,62.04,62.07,61.88,61.92,30840.0,58.282,58.3102,58.1317,58.1693,30840.0
2023-12-18 11:35:00,61.93,62.06,61.92,62.05,22562.0,58.1787,58.3008,58.1693,58.2914,22562.0
2023-12-18 11:40:00,62.05,62.06,61.96,61.96,24973.0,58.2914,58.3008,58.2069,58.2069,24973.0
2023-12-18 11:45:00,61.97,62.02,61.92,62.01,23652.0,58.2163,58.2633,58.1693,58.2539,23652.0
2023-12-18 11:50:00,62.01,62.09,61.98,62.07,45966.0,58.2539,58.329,58.2257,58.3102,45966.0
2023-12-18 11:55:00,62.06,62.08,61.96,61.96,25340.0,58.3008,58.3196,58.2069,58.2069,25340.0
2023-12-18 12:00:00,61.97,62.03,61.92,62.03,25608.0,58.2163,58.2726,58.1693,58.2726,25608.0
2023-12-18 12:05:00,62.01,62.03,61.97,62.02,17092.0,58.2539,58.2726,58.2163,58.2633,17092.0
2023-12-18 12:10:00,62.03,62.06,61.96,61.98,25673.0,58.2726,58.3008,58.2069,58.2257,25673.0
2023-12-18 12:15:00,61.98,62.05,61.97,62.05,30441.0,58.2257,58.2914,58.2163,58.2914,30441.0
2023-12-18 12:20:00,62.05,62.15,62.04,62.15,34090.0,58.2914,58.3854,58.282,58.3854,34090.0
2023-12-18 12:25:00,62.15,62.28,62.14,62.23,32403.0,58.3854,58.5075,58.376,58.4605,32403.0
2023-12-18 12:30:00,62.22,62.24,62.12,62.17,54891.0,58.4511,58.4699,58.3572,58.4042,54891.0
2023-12-18 12:35:00,62.17,62.18,62.11,62.14,20873.0,58.4042,58.4136,58.3478,58.376,20873.0
2023-12-18 12:40:00,62.15,62.26,62.13,62.24,29277.0,58.3854,58.4887,58.3666,58.4699,29277.0
2023-12-18 12:45:00,62.24,62.29,62.22,62.28,27128.0,58.4699,58.5169,58.4511,58.5075,27128.0
2023-12-18 12:50:00,62.27,62.28,62.21,62.22,25484.0,58.4981,58.5075,58.4417,58.4511,25484.0
2023-12-18 12:55:00,62.21,62.28,62.16,62.24,36033.0,58.4417,58.5075,58.3948,58.4699,36033.0
2023-12-18 13:00:00,62.25,62.28,62.21,62.25,22852.0,58.4793,58.5075,58.4417,58.4793,22852.0
2023-12-18 13:05:00,62.24,62.33,62.23,62.33,23453.0,58.4699,58.5545,58.4605,58.5545,23453.0
2023-12-18 13:10:00,62.32,62.41,62.32,62.41,28200.0,58.5451,58.6296,58.5451,58.6296,28200.0
2023-12-18 13:15:00,62.42,62.45,62.4,62.45,18804.0,58.639,58.6672,58.6202,58.6672,18804.0
2023-12-18 13:20:00,62.45,62.45,62.36,62.39,28145.0,58.6672,58.6672,58.5827,58.6108,28145.0
2023-12-18 13:25:00,62.4,62.43,62.37,62.41,18252.0,58.6202,58.6484,58.5921,58.6296,18252.0
2023-12-18 13:30:00,62.41,62.44,62.38,62.43,21226.0,58.6296,58.6578,58.6014,58.6484,21226.0
2023-12-18 13:35:00,62.44,62.45,62.39,62.39,17957.0,58.6578,58.6672,58.6108,58.6108,17957.0
2023-12-18 13:40:00,62.39,62.39,62.3,62.35,16413.0,58.6108,58.6108,58.5263,58.5733,16413.0
2023-12-18 13:45:00,62.35,62.41,62.34,62.39,16068.0,58.5733,58.6296,58.5639,58.6108,16068.0
2023-12-18 13:50:00,62.39,62.39,62.3,62.31,22405.0,58.6108,58.6108,58.5263,58.5357,22405.0
2023-12-18 13:55:00,62.32,62.39,62.31,62.36,22600.0,58.5451,58.6108,58.5357,58.5827,22600.0
2023-12-18 14:00:00,62.36,62.42,62.35,62.42,24116.0,58.5827,58.639,58.5733,58.639,24116.0
2023-12-18 14:05:00,62.42,62.46,62.39,62.39,27415.0,58.639,58.6766,58.6108,58.6108,27415.0
2023-12-18 14:10:00,62.38,62.39,62.33,62.36,22182.0,58.6014,58.6108,58.5545,58.5827,22182.0
2023-12-18 14:15:00,62.36,62.4,62.35,62.39,20573.0,58.5827,58.6202,58.5733,58.6108,20573.0
2023-12-18 14:20:00,62.39,62.49,62.38,62.47,27673.0,58.6108,58.7048,58.6014,58.686,27673.0
2023-12-18 14:25:00,62.47,62.49,62.42,62.46,47711.0,58.686,58.7048,58.639,58.6766,47711.0
2023-12-18 14:30:00,62.47,62.5,62.42,62.43,35158.0,58.686,58.7142,58.639,58.6484,35158.0
2023-12-18 14:35:00,62.44,62.49,62.43,62.46,31748.0,58.6578,58.7048,58.6484,58.6766,31748.0
2023-12-18 14:40:00,62.46,62.49,62.42,62.44,28791.0,58.6766,58.7048,58.639,58.6578,28791.0
2023-12-18 14:45:00,62.44,62.45,62.39,62.43,28004.0,58.6578,58.6672,58.6108,58.6484,28004.0
2023-12-18 14:50:00,62.42,62.48,62.41,62.45,36281.0,58.639,58.6954,58.6296,58.6672,36281.0
2023-12-18 14:55:00,62.46,62.46,62.36,62.37,26957.0,58.6766,58.6766,58.5827,58.5921,26957.0
2023-12-18 15:00:00,62.37,62.48,62.36,62.46,30837.0,58.5921,58.6954,58.5827,58.6766,30837.0
2023-12-18 15:05:00,62.46,62.48,62.39,62.41,29923.0,58.6766,58.6954,58.6108,58.6296,29923.0
2023-12-18 15:10:00,62.4,62.43,62.36,62.41,25400.0,58.6202,58.6484,58.5827,58.6296,25400.0
2023-12-18 15:15:00,62.41,62.45,62.4,62.42,31682.0,58.6296,58.6672,58.6202,58.639,31682.0
2023-12-18 15:20:00,62.41,62.42,62.34,62.4,45865.0,58.6296,58.639,58.5639,58.6202,45865.0
2023-12-18 15:25:00,62.4,62.45,62.35,62.41,30755.0,58.6202,58.6672,58.5733,58.6296,30755.0
2023-12-18 15:30:00,62.41,62.49,62.39,62.47,43333.0,58.6296,58.7048,58.6108,58.686,43333.0
2023-12-18 15:35:00,62.48,62.55,62.46,62.55,39464.0,58.6954,58.7611,58.6766,58.7611,39464.0
2023-12-18 15:40:00,62.55,62.57,62.42,62.45,50802.0,58.7611,58.7799,58.639,58.6672,50802.0
2023-12-18 15:45:00,62.45,62.5,62.44,62.47,71108.0,58.6672,58.7142,58.6578,58.686,71108.0
2023-12-18 15:50:00,62.48,62.53,62.44,62.45,267591.0,58.6954,58.7424,58.6578,58.6672,267591.0
2023-12-18 15:55:00,62.45,62.45,62.35,62.35,266100.0,58.6672,58.6672,58.5733,58.5733,266100.0
2023-12-19 09:30:00,62.61,62.61,61.99,62.09,55608.0,58.8175,58.8175,58.2351,58.329,55608.0
2023-12-19 09:35:00,62.07,62.33,62.05,62.1,75288.0,58.3102,58.5545,58.2914,58.3384,75288.0
2023-12-19 09:40:00,62.09,62.16,61.91,61.98,35593.0,58.329,58.3948,58.1599,58.2257,35593.0
2023-12-19 09:45:00,62.01,62.26,62.01,62.26,27850.0,58.2539,58.4887,58.2539,58.4887,27850.0
2023-12-19 09:50:00,62.24,62.36,62.23,62.36,33803.0,58.4699,58.5827,58.4605,58.5827,33803.0
2023-12-19 09:55:00,62.36,62.36,62.21,62.26,24847.0,58.5827,58.5827,58.4417,58.4887,24847.0
2023-12-19 10:00:00,62.26,62.42,62.25,62.35,23762.0,58.4887,58.639,58.4793,58.5733,23762.0
2023-12-19 10:05:00,62.33,62.43,62.3,62.4,28468.0,58.5545,58.6484,58.5263,58.6202,28468.0
2023-12-19 10:10:00,62.41,62.42,62.21,62.25,29102.0,58.6296,58.639,58.4417,58.4793,29102.0
2023-12-19 10:15:00,62.24,62.29,62.18,62.26,25238.0,58.4699,58.5169,58.4136,58.4887,25238.0
2023-12-19 10:20:00,62.26,62.37,62.26,62.32,12661.0,58.4887,58.5921,58.4887,58.5451,12661.0
2023-12-19 10:25:00,62.31,62.32,62.01,62.01,21830.0,58.5357,58.5451,58.2539,58.2539,21830.0
2023-12-19 10:30:00,62.0,62.11,61.92,62.11,25555.0,58.2445,58.3478,58.1693,58.3478,25555.0
2023-12-19 10:35:00,62.09,62.13,61.9,62.0,28707.0,58.329,58.3666,58.1505,58.2445,28707.0
2023-12-19 10:40:00,62.0,62.16,61.96,62.14,47805.0,58.2445,58.3948,58.2069,58.376,47805.0
2023-12-19 10:45:00,62.15,62.16,62.01,62.02,16362.0,58.3854,58.3948,58.2539,58.2633,16362.0
2023-12-19 10:50:00,62.02,62.07,61.91,61.94,17976.0,58.2633,58.3102,58.1599,58.1881,17976.0
2023-12-19 10:55:00,61.92,62.01,61.88,62.01,10542.0,58.1693,58.2539,58.1317,58.2539,10542.0
2023-12-19 11:00:00,62.02,62.06,61.98,61.99,14492.0,58.2633,58.3008,58.2257,58.2351,14492.0
2023-12-19 11:05:00,62.0,62.1,61.99,62.1,16126.0,58.2445,58.3384,58.2351,58.3384,16126.0
2023-12-19 11:10:00,62.1,62.14,62.07,62.11,15416.0,58.3384,58.376,58.3102,58.3478,15416.0
2023-12-19 11:15:00,62.12,62.16,62.05,62.09,23340.0,58.3572,58.3948,58.2914,58.329,23340.0
2023-12-19 11:20:00,62.07,62.15,62.05,62.11,13143.0,58.3102,58.3854,58.2914,58.3478,13143.0
2023-12-19 11:25:00,62.1,62.11,62.01,62.06,18135.0,58.3384,58.3478,58.2539,58.3008,18135.0
2023-12-19 11:30:00,62.04,62.04,61.88,61.92,15731.0,58.282,58.282,58.1317,58.1693,15731.0
2023-12-19 11:35:00,61.92,62.04,61.9,62.03,21938.0,58.1693,58.282,58.1505,58.2726,21938.0
2023-12-19 11:40:00,62.04,62.04,61.98,62.04,18507.0,58.282,58.282,58.2257,58.282,18507.0
2023-12-19 11:45:00,62.03,62.03,61.91,61.93,15539.0,58.2726,58.2726,58.1599,58.1787,15539.0
2023-12-19 11:50:00,61.93,61.98,61.9,61.95,29762.0,58.1787,58.2257,58.1505,58.1975,29762.0
2023-12-19 11:55:00,61.95,62.0,61.94,61.96,28580.0,58.1975,58.2445,58.1881,58.2069,28580.0
2023-12-19 12:00:00,61.96,62.03,61.92,62.02,60394.0,58.2069,58.2726,58.1693,58.2633,60394.0
2023-12-19 12:05:00,62.01,62.07,61.99,62.06,43041.0,58.2539,58.3102,58.2351,58.3008,43041.0
2023-12-19 12:10:00,62.08,62.11,61.99,61.99,26398.0,58.3196,58.3478,58.2351,58.2351,26398.0
2023-12-19 12:15:00,61.98,62.04,61.96,61.98,16956.0,58.2257,58.282,58.2069,58.2257,16956.0
2023-12-19 12:20:00,61.96,62.06,61.96,62.05,24335.0,58.2069,58.3008,58.2069,58.2914,24335.0
2023-12-19 12:25:00,62.05,62.13,62.03,62.11,27845.0,58.2914,58.3666,58.2726,58.3478,27845.0
2023-12-19 12:30:00,62.11,62.11,62.05,62.05,17210.0,58.3478,58.3478,58.2914,58.2914,17210.0
2023-12-19 12:35:00,62.05,62.08,62.0,62.02,35419.0,58.2914,58.3196,58.2445,58.2633,35419.0
2023-12-19 12:40:00,62.01,62.05,61.97,62.01,24575.0,58.2539,58.2914,58.2163,58.2539,24575.0
2023-12-19 12:45:00,62.0,62.01,61.94,61.94,10569.0,58.2445,58.2539,58.1881,58.1881,10569.0
2023-12-19 12:50:00,61.93,62.02,61.88,62.0,41364.0,58.1787,58.2633,58.1317,58.2445,41364.0
2023-12-19 12:55:00,62.0,62.03,61.99,62.0,20316.0,58.2445,58.2726,58.2351,58.2445,20316.0
2023-12-19 13:00:00,61.99,62.01,61.93,61.94,42325.0,58.2351,58.2539,58.1787,58.1881,42325.0
2023-12-19 13:05:00,61.94,62.0,61.92,61.96,34645.0,58.1881,58.2445,58.1693,58.2069,34645.0
2023-12-19 13:10:00,61.96,61.97,61.93,61.95,14195.0,58.2069,58.2163,58.1787,58.1975,14195.0
2023-12-19 13:15:00,61.95,61.96,61.86,61.86,13181.0,58.1975,58.2069,58.1129,58.1129,13181.0
2023-12-19 13:20:00,61.87,61.91,61.82,61.84,28428.0,58.1223,58.1599,58.0754,58.0942,28428.0
2023-12-19 13:25:00,61.83,62.0,61.79,61.96,53895.0,58.0848,58.2445,58.0472,58.2069,53895.0
2023-12-19 13:30:00,61.96,61.97,61.85,61.86,38011.0,58.2069,58.2163,58.1036,58.1129,38011.0
2023-12-19 13:35:00,61.86,61.86,61.77,61.78,38957.0,58.1129,58.1129,58.0284,58.0378,38957.0
2023-12-19 13:40:00,61.78,61.84,61.77,61.83,13507.0,58.0378,58.0942,58.0284,58.0848,13507.0
2023-12-19 13:45:00,61.84,61.88,61.83,61.88,6158.0,58.0942,58.1317,58.0848,58.1317,6158.0
2023-12-19 13:50:00,61.88,61.89,61.83,61.85,16003.0,58.1317,58.1411,58.0848,58.1036,16003.0
2023-12-19 13:55:00,61.85,61.86,61.78,61.83,18118.0,58.1036,58.1129,58.0378,58.0848,18118.0
2023-12-19 14:00:00,61.83,61.83,61.7,61.73,17558.0,58.0848,58.0848,57.9626,57.9908,17558.0
2023-12-19 14:05:00,61.73,61.78,61.69,61.77,14594.0,57.9908,58.0378,57.9532,58.0284,14594.0
2023-12-19 14:10:00,61.77,61.78,61.74,61.74,7786.0,58.0284,58.0378,58.0002,58.0002,7786.0
2023-12-19 14:15:00,61.74,61.81,61.72,61.74,18357.0,58.0002,58.066,57.9814,58.0002,18357.0
2023-12-19 14:20:00,61.74,61.76,61.68,61.69,21133.0,58.0002,58.019,57.9438,57.9532,21133.0
2023-12-19 14:25:00,61.68,61.7,61.65,61.69,9553.0,57.9438,57.9626,57.9157,57.9532,9553.0
2023-12-19 14:30:00,61.69,61.73,61.64,61.73,17706.0,57.9532,57.9908,57.9063,57.9908,17706.0
2023-12-19 14:35:00,61.72,61.72,61.67,61.69,13544.0,57.9814,57.9814,57.9345,57.9532,13544.0
2023-12-19 14:40:00,61.69,61.7,61.62,61.63,11460.0,57.9532,57.9626,57.8875,57.8969,11460.0
2023-12-19 14:45:00,61.64,61.66,61.58,61.65,23938.0,57.9063,57.9251,57.8499,57.9157,23938.0
2023-12-19 14:50:00,61.64,61.67,61.62,61.67,24539.0,57.9063,57.9345,57.8875,57.9345,24539.0
2023-12-19 14:55:00,61.67,61.67,61.62,61.65,12799.0,57.9345,57.9345,57.8875,57.9157,12799.0
2023-12-19 15:00:00,61.65,61.83,61.65,61.8,79955.0,57.9157,58.0848,57.9157,58.0566,79955.0
2023-12-19 15:05:00,61.8,61.81,61.74,61.8,58036.0,58.0566,58.066,58.0002,58.0566,58036.0
2023-12-19 15:10:00,61.8,61.85,61.78,61.83,23017.0,58.0566,58.1036,58.0378,58.0848,23017.0
2023-12-19 15:15:00,61.83,61.88,61.79,61.86,29867.0,58.0848,58.1317,58.0472,58.1129,29867.0
2023-12-19 15:20:00,61.86,61.93,61.86,61.9,21052.0,58.1129,58.1787,58.1129,58.1505,21052.0
2023-12-19 15:25:00,61.9,61.96,61.89,61.96,14973.0,58.1505,58.2069,58.1411,58.2069,14973.0
2023-12-19 15:30:00,61.98,62.04,61.89,61.9,33063.0,58.2257,58.282,58.1411,58.1505,33063.0
2023-12-19 15:35:00,61.91,61.96,61.88,61.94,26664.0,58.1599,58.2069,58.1317,58.1881,26664.0
2023-12-19 15:40:00,61.94,62.0,61.93,62.0,30865.0,58.1881,58.2445,58.1787,58.2445,30865.0
2023-12-19 15:45:00,62.0,62.02,61.92,62.01,102834.0,58.2445,58.2633,58.1693,58.2539,102834.0
2023-12-19 15:50:00,62.01,62.07,61.91,62.03,120011.0,58.2539,58.3102,58.1599,58.2726,120011.0
2023-12-19 15:55:00,62.03,62.16,62.01,62.11,259065.0,58.2726,58.3948,58.2539,58.3478,259065.0
2023-12-20 09:30:00,62.21,62.45,62.01,62.01,56855.0,58.4417,58.6672,58.2539,58.2539,56855.0
2023-12-20 09:35:00,62.03,62.14,61.94,62.01,23598.0,58.2726,58.376,58.1881,58.2539,23598.0
2023-12-20 09:40:00,62.01,62.07,61.87,62.06,28157.0,58.2539,58.3102,58.1223,58.3008,28157.0
2023-12-20 09:45:00,62.06,62.18,61.98,62.17,26288.0,58.3008,58.4136,58.2257,58.4042,26288.0
2023-12-20 09:50:00,62.14,62.15,61.92,61.95,17567.0,58.376,58.3854,58.1693,58.1975,17567.0
2023-12-20 09:55:00,61.94,62.1,61.89,62.06,12676.0,58.1881,58.3384,58.1411,58.3008,12676.0
2023-12-20 10:00:00,62.07,62.17,62.0,62.01,26362.0,58.3102,58.4042,58.2445,58.2539,26362.0
2023-12-20 10:05:00,62.01,62.23,62.0,62.21,82907.0,58.2539,58.4605,58.2445,58.4417,82907.0
2023-12-20 10:10:00,62.22,62.27,62.15,62.15,20668.0,58.4511,58.4981,58.3854,58.3854,20668.0
2023-12-20 10:15:00,62.15,62.15,61.97,62.01,33748.0,58.3854,58.3854,58.2163,58.2539,33748.0
2023-12-20 10:20:00,62.02,62.08,61.96,62.02,11649.0,58.2633,58.3196,58.2069,58.2633,11649.0
2023-12-20 10:25:00,62.01,62.08,61.95,61.98,19424.0,58.2539,58.3196,58.1975,58.2257,19424.0
2023-12-20 10:30:00,61.98,62.13,61.95,62.02,63339.0,58.2257,58.3666,58.1975,58.2633,63339.0
2023-12-20 10:35:00,62.03,62.17,62.02,62.12,15912.0,58.2726,58.4042,58.2633,58.3572,15912.0
2023-12-20 10:40:00,62.13,62.15,62.04,62.07,18080.0,58.3666,58.3854,58.282,58.3102,18080.0
2023-12-20 10:45:00,62.08,62.13,62.04,62.05,17244.0,58.3196,58.3666,58.282,58.2914,17244.0
2023-12-20 10:50:00,62.04,62.08,61.99,62.04,13845.0,58.282,58.3196,58.2351,58.282,13845.0
2023-12-20 10:55:00,62.04,62.14,62.03,62.14,7870.0,58.282,58.376,58.2726,58.376,7870.0
2023-12-20 11:00:00,62.13,62.16,62.05,62.15,17805.0,58.3666,58.3948,58.2914,58.3854,17805.0
2023-12-20 11:05:00,62.14,62.14,61.94,61.98,15501.0,58.376,58.376,58.1881,58.2257,15501.0
2023-12-20 11:10:00,62.01,62.09,61.95,62.08,21008.0,58.2539,58.329,58.1975,58.3196,21008.0
2023-12-20 11:15:00,62.08,62.09,61.98,61.98,14273.0,58.3196,58.329,58.2257,58.2257,14273.0
2023-12-20 11:20:00,61.99,61.99,61.88,61.91,9044.0,58.2351,58.2351,58.1317,58.1599,9044.0
2023-12-20 11:25:00,61.91,62.04,61.9,62.03,14309.0,58.1599,58.282,58.1505,58.2726,14309.0
2023-12-20 11:30:00,62.03,62.07,61.95,61.95,23327.0,58.2726,58.3102,58.1975,58.1975,23327.0
2023-12-20 11:35:00,61.95,61.99,61.92,61.98,14991.0,58.1975,58.2351,58.1693,58.2257,14991.0
2023-12-20 11:40:00,61.98,62.03,61.95,61.99,17473.0,58.2257,58.2726,58.1975,58.2351,17473.0
2023-12-20 11:45:00,61.99,62.0,61.94,61.94,12863.0,58.2351,58.2445,58.1881,58.1881,12863.0
2023-12-20 11:50:00,61.95,61.99,61.91,61.98,12286.0,58.1975,58.2351,58.1599,58.2257,12286.0
2023-12-20 11:55:00,61.98,62.03,61.96,62.01,13273.0,58.2257,58.2726,58.2069,58.2539,13273.0
2023-12-20 12:00:00,62.02,62.02,61.95,61.96,13393.0,58.2633,58.2633,58.1975,58.2069,13393.0
2023-12-20 12:05:00,61.95,61.99,61.92,61.98,9243.0,58.1975,58.2351,58.1693,58.2257,9243.0
2023-12-20 12:10:00,61.99,62.08,61.98,62.08,12216.0,58.2351,58.3196,58.2257,58.3196,12216.0
2023-12-20 12:15:00,62.08,62.1,62.03,62.06,22640.0,58.3196,58.3384,58.2726,58.3008,22640.0
2023-12-20 12:20:00,62.07,62.08,61.96,61.97,12085.0,58.3102,58.3196,58.2069,58.2163,12085.0
2023-12-20 12:25:00,61.96,62.01,61.95,62.01,11980.0,58.2069,58.2539,58.1975,58.2539,11980.0
2023-12-20 12:30:00,62.01,62.06,62.0,62.04,9582.0,58.2539,58.3008,58.2445,58.282,9582.0
2023-12-20 12:35:00,62.03,62.04,61.99,62.01,9627.0,58.2726,58.282,58.2351,58.2539,9627.0
2023-12-20 12:40:00,61.99,62.04,61.98,62.03,8985.0,58.2351,58.282,58.2257,58.2726,8985.0
2023-12-20 12:45:00,62.03,62.11,62.03,62.11,16416.0,58.2726,58.3478,58.2726,58.3478,16416.0
2023-12-20 12:50:00,62.1,62.1,62.04,62.05,8003.0,58.3384,58.3384,58.282,58.2914,8003.0
2023-12-20 12:55:00,62.06,62.13,62.04,62.12,9200.0,58.3008,58.3666,58.282,58.3572,9200.0
2023-12-20 13:00:00,62.13,62.22,62.12,62.22,7596.0,58.3666,58.4511,58.3572,58.4511,7596.0
2023-12-20 13:05:00,62.22,62.24,62.19,62.2,13232.0,58.4511,58.4699,58.423,58.4323,13232.0
2023-12-20 13:10:00,62.2,62.24,62.18,62.23,9909.0,58.4323,58.4699,58.4136,58.4605,9909.0
2023-12-20 13:15:00,62.23,62.32,62.21,62.31,18091.0,58.4605,58.5451,58.4417,58.5357,18091.0
2023-12-20 13:20:00,62.32,62.39,62.3,62.37,12915.0,58.5451,58.6108,58.5263,58.5921,12915.0
2023-12-20 13:25:00,62.39,62.4,62.3,62.32,13575.0,58.6108,58.6202,58.5263,58.5451,13575.0
2023-12-20 13:30:00,62.32,62.33,62.27,62.28,11071.0,58.5451,58.5545,58.4981,58.5075,11071.0
2023-12-20 13:35:00,62.27,62.3,62.23,62.27,12295.0,58.4981,58.5263,58.4605,58.4981,12295.0
2023-12-20 13:40:00,62.28,62.32,62.24,62.32,19983.0,58.5075,58.5451,58.4699,58.5451,19983.0
2023-12-20 13:45:00,62.33,62.34,62.27,62.31,10636.0,58.5545,58.5639,58.4981,58.5357,10636.0
2023-12-20 13:50:00,62.31,62.31,62.23,62.23,9146.0,58.5357,58.5357,58.4605,58.4605,9146.0
2023-12-20 13:55:00,62.23,62.23,62.15,62.16,10452.0,58.4605,58.4605,58.3854,58.3948,10452.0
2023-12-20 14:00:00,62.14,62.21,62.13,62.21,10700.0,58.376,58.4417,58.3666,58.4417,10700.0
2023-12-20 14:05:00,62.22,62.25,62.19,62.25,17653.0,58.4511,58.4793,58.423,58.4793,17653.0
2023-12-20 14:10:00,62.24,62.26,62.19,62.2,17505.0,58.4699,58.4887,58.423,58.4323,17505.0
2023-12-20 14:15:00,62.19,62.24,62.16,62.24,9532.0,58.423,58.4699,58.3948,58.4699,9532.0
2023-12-20 14:20:00,62.24,62.28,62.23,62.26,9592.0,58.4699,58.5075,58.4605,58.4887,9592.0
2023-12-20 14:25:00,62.25,62.27,62.21,62.27,11696.0,58.4793,58.4981,58.4417,58.4981,11696.0
2023-12-20 14:30:00,62.27,62.35,62.25,62.28,25262.0,58.4981,58.5733,58.4793,58.5075,25262.0
2023-12-20 14:35:00,62.28,62.35,62.25,62.29,23120.0,58.5075,58.5733,58.4793,58.5169,23120.0
2023-12-20 14:40:00,62.3,62.38,62.25,62.37,19785.0,58.5263,58.6014,58.4793,58.5921,19785.0
2023-12-20 14:45:00,62.38,62.41,62.3,62.3,25068.0,58.6014,58.6296,58.5263,58.5263,25068.0
2023-12-20 14:50:00,62.3,62.3,62.06,62.13,44373.0,58.5263,58.5263,58.3008,58.3666,44373.0
2023-12-20 14:55:00,62.13,62.14,61.96,62.03,21818.0,58.3666,58.376,58.2069,58.2726,21818.0
2023-12-20 15:00:00,62.02,62.06,61.93,61.93,21861.0,58.2633,58.3008,58.1787,58.1787,21861.0
2023-12-20 15:05:00,61.94,61.98,61.81,61.89,39376.0,58.1881,58.2257,58.066,58.1411,39376.0
2023-12-20 15:10:00,61.89,61.96,61.84,61.88,34161.0,58.1411,58.2069,58.0942,58.1317,34161.0
2023-12-20 15:15:00,61.89,61.99,61.89,61.96,23316.0,58.1411,58.2351,58.1411,58.2069,23316.0
2023-12-20 15:20:00,61.98,61.99,61.87,61.87,32297.0,58.2257,58.2351,58.1223,58.1223,32297.0
2023-12-20 15:25:00,61.86,61.89,61.79,61.86,34766.0,58.1129,58.1411,58.0472,58.1129,34766.0
2023-12-20 15:30:00,61.86,61.88,61.67,61.67,66602.0,58.1129,58.1317,57.9345,57.9345,66602.0
2023-12-20 15:35:00,61.67,61.67,61.51,61.55,55352.0,57.9345,57.9345,57.7841,57.8217,55352.0
2023-12-20 15:40:00,61.54,61.63,61.49,61.53,63618.0,57.8123,57.8969,57.7654,57.8029,63618.0
2023-12-20 15:45:00,61.53,61.56,61.48,61.51,92722.0,57.8029,57.8311,57.756,57.7841,92722.0
2023-12-20 15:50:00,61.52,61.55,61.42,61.48,177957.0,57.7935,57.8217,57.6996,57.756,177957.0
2023-12-20 15:55:00,61.48,61.52,61.31,61.32,282504.0,57.756,57.7935,57.5963,57.6057,282504.0
2023-12-21 09:30:00,61.4,61.42,61.2,61.36,66999.0,57.6808,57.6996,57.4929,57.6432,66999.0
2023-12-21 09:35:00,61.37,61.48,61.28,61.44,35006.0,57.6526,57.756,57.5681,57.7184,35006.0
2023-12-21 09:40:00,61.46,61.56,61.43,61.51,15381.0,57.7372,57.8311,57.709,57.7841,15381.0
2023-12-21 09:45:00,61.53,61.72,61.48,61.7,11004.0,57.8029,57.9814,57.756,57.9626,11004.0
2023-12-21 09:50:00,61.71,61.71,61.56,61.64,12292.0,57.972,57.972,57.8311,57.9063,12292.0
2023-12-21 09:55:00,61.64,61.73,61.64,61.71,10783.0,57.9063,57.9908,57.9063,57.972,10783.0
2023-12-21 10:00:00,61.72,61.75,61.57,61.61,22396.0,57.9814,58.0096,57.8405,57.8781,22396.0
2023-12-21 10:05:00,61.59,61.64,61.52,61.56,13344.0,57.8593,57.9063,57.7935,57.8311,13344.0
2023-12-21 10:10:00,61.55,61.64,61.54,61.55,17804.0,57.8217,57.9063,57.8123,57.8217,17804.0
2023-12-21 10:15:00,61.54,61.7,61.48,61.68,14667.0,57.8123,57.9626,57.756,57.9438,14667.0
2023-12-21 10:20:00,61.69,61.78,61.69,61.73,8699.0,57.9532,58.0378,57.9532,57.9908,8699.0
2023-12-21 10:25:00,61.73,61.75,61.65,61.68,18370.0,57.9908,58.0096,57.9157,57.9438,18370.0
2023-12-21 10:30:00,61.69,61.77,61.69,61.75,9743.0,57.9532,58.0284,57.9532,58.0096,9743.0
2023-12-21 10:35:00,61.74,61.85,61.69,61.83,13948.0,58.0002,58.1036,57.9532,58.0848,13948.0
2023-12-21 10:40:00,61.84,61.85,61.75,61.77,12449.0,58.0942,58.1036,58.0096,58.0284,12449.0
2023-12-21 10:45:00,61.77,61.85,61.76,61.83,14688.0,58.0284,58.1036,58.019,58.0848,14688.0
2023-12-21 10:50:00,61.83,61.85,61.76,61.85,10678.0,58.0848,58.1036,58.019,58.1036,10678.0
2023-12-21 10:55:00,61.85,61.88,61.75,61.78,19922.0,58.1036,58.1317,58.0096,58.0378,19922.0
2023-12-21 11:00:00,61.79,61.79,61.66,61.66,16904.0,58.0472,58.0472,57.9251,57.9251,16904.0
2023-12-21 11:05:00,61.67,61.67,61.55,61.63,13232.0,57.9345,57.9345,57.8217,57.8969,13232.0
2023-12-21 11:10:00,61.63,61.64,61.5,61.52,11952.0,57.8969,57.9063,57.7748,57.7935,11952.0
2023-12-21 11:15:00,61.51,61.53,61.43,61.44,15542.0,57.7841,57.8029,57.709,57.7184,15542.0
2023-12-21 11:20:00,61.44,61.49,61.43,61.45,24368.0,57.7184,57.7654,57.709,57.7278,24368.0
2023-12-21 11:25:00,61.45,61.48,61.42,61.46,17222.0,57.7278,57.756,57.6996,57.7372,17222.0
2023-12-21 11:30:00,61.45,61.46,61.3,61.3,18516.0,57.7278,57.7372,57.5869,57.5869,18516.0
2023-12-21 11:35:00,61.3,61.32,61.22,61.23,22995.0,57.5869,57.6057,57.5117,57.5211,22995.0
2023-12-21 11:40:00,61.23,61.24,61.19,61.2,14092.0,57.5211,57.5305,57.4835,57.4929,14092.0
2023-12-21 11:45:00,61.2,61.26,61.19,61.23,13338.0,57.4929,57.5493,57.4835,57.5211,13338.0
2023-12-21 11:50:00,61.23,61.26,61.19,61.24,10669.0,57.5211,57.5493,57.4835,57.5305,10669.0
2023-12-21 11:55:00,61.24,61.26,61.18,61.2,9657.0,57.5305,57.5493,57.4741,57.4929,9657.0
2023-12-21 12:00:00,61.19,61.2,61.09,61.09,25198.0,57.4835,57.4929,57.3896,57.3896,25198.0
2023-12-21 12:05:00,61.09,61.11,61.04,61.08,7940.0,57.3896,57.4084,57.3426,57.3802,7940.0
2023-12-21 12:10:00,61.08,61.1,61.04,61.06,6033.0,57.3802,57.399,57.3426,57.3614,6033.0
2023-12-21 12:15:00,61.06,61.06,61.01,61.02,18730.0,57.3614,57.3614,57.3144,57.3238,18730.0
2023-12-21 12:20:00,61.02,61.1,61.01,61.1,12000.0,57.3238,57.399,57.3144,57.399,12000.0
2023-12-21 12:25:00,61.11,61.15,61.09,61.1,10198.0,57.4084,57.446,57.3896,57.399,10198.0
2023-12-21 12:30:00,61.1,61.15,61.09,61.1,7769.0,57.399,57.446,57.3896,57.399,7769.0
2023-12-21 12:35:00,61.1,61.11,61.05,61.07,20972.0,57.399,57.4084,57.352,57.3708,20972.0
2023-12-21 12:40:00,61.07,61.13,61.07,61.1,25030.0,57.3708,57.4272,57.3708,57.399,25030.0
2023-12-21 12:45:00,61.09,61.11,61.07,61.09,11514.0,57.3896,57.4084,57.3708,57.3896,11514.0
2023-12-21 12:50:00,61.09,61.14,61.05,61.06,29933.0,57.3896,57.4366,57.352,57.3614,29933.0
2023-12-21 12:55:00,61.06,61.07,61.03,61.05,10645.0,57.3614,57.3708,57.3332,57.352,10645.0
2023-12-21 13:00:00,61.05,61.09,61.03,61.09,18895.0,57.352,57.3896,57.3332,57.3896,18895.0
2023-12-21 13:05:00,61.09,61.12,61.03,61.09,22201.0,57.3896,57.4178,57.3332,57.3896,22201.0
2023-12-21 13:10:00,61.08,61.09,61.02,61.05,19745.0,57.3802,57.3896,57.3238,57.352,19745.0
2023-12-21 13:15:00,61.05,61.1,61.0,61.01,38757.0,57.352,57.399,57.305,57.3144,38757.0
2023-12-21 13:20:00,61.01,61.13,61.0,61.09,41870.0,57.3144,57.4272,57.305,57.3896,41870.0
2023-12-21 13:25:00,61.08,61.15,61.06,61.15,12139.0,57.3802,57.446,57.3614,57.446,12139.0
2023-12-21 13:30:00,61.15,61.21,61.11,61.12,18476.0,57.446,57.5023,57.4084,57.4178,18476.0
2023-12-21 13:35:00,61.1,61.13,61.07,61.12,16066.0,57.399,57.4272,57.3708,57.4178,16066.0
2023-12-21 13:40:00,61.11,61.14,61.08,61.08,13621.0,57.4084,57.4366,57.3802,57.3802,13621.0
2023-12-21 13:45:00,61.08,61.15,61.07,61.12,8351.0,57.3802,57.446,57.3708,57.4178,8351.0
2023-12-21 13:50:00,61.12,61.15,61.11,61.13,9468.0,57.4178,57.446,57.4084,57.4272,9468.0
2023-12-21 13:55:00,61.13,61.22,61.13,61.21,7411.0,57.4272,57.5117,57.4272,57.5023,7411.0
2023-12-21 14:00:00,61.22,61.27,61.21,61.26,8957.0,57.5117,57.5587,57.5023,57.5493,8957.0
2023-12-21 14:05:00,61.25,61.25,61.21,61.24,8593.0,57.5399,57.5399,57.5023,57.5305,8593.0
2023-12-21 14:10:00,61.25,61.28,61.16,61.16,16945.0,57.5399,57.5681,57.4553,57.4553,16945.0
2023-12-21 14:15:00,61.17,61.27,61.17,61.26,11910.0,57.4647,57.5587,57.4647,57.5493,11910.0
2023-12-21 14:20:00,61.26,61.29,61.25,61.27,9793.0,57.5493,57.5775,57.5399,57.5587,9793.0
2023-12-21 14:25:00,61.27,61.32,61.25,61.32,14392.0,57.5587,57.6057,57.5399,57.6057,14392.0
2023-12-21 14:30:00,61.32,61.33,61.28,61.33,15345.0,57.6057,57.615,57.5681,57.615,15345.0
2023-12-21 14:35:00,61.33,61.34,61.28,61.3,10029.0,57.615,57.6244,57.5681,57.5869,10029.0
2023-12-21 14:40:00,61.3,61.32,61.24,61.28,18467.0,57.5869,57.6057,57.5305,57.5681,18467.0
2023-12-21 14:45:00,61.28,61.29,61.21,61.22,20100.0,57.5681,57.5775,57.5023,57.5117,20100.0
2023-12-21 14:50:00,61.21,61.32,61.21,61.3,14139.0,57.5023,57.6057,57.5023,57.5869,14139.0
2023-12-21 14:55:00,61.31,61.35,61.28,61.33,13335.0,57.5963,57.6338,57.5681,57.615,13335.0
2023-12-21 15:00:00,61.33,61.37,61.3,61.33,16011.0,57.615,57.6526,57.5869,57.615,16011.0
2023-12-21 15:05:00,61.32,61.32,61.26,61.3,20160.0,57.6057,57.6057,57.5493,57.5869,20160.0
2023-12-21 15:10:00,61.29,61.36,61.26,61.31,16929.0,57.5775,57.6432,57.5493,57.5963,16929.0
2023-12-21 15:15:00,61.3,61.3,61.23,61.26,15691.0,57.5869,57.5869,57.5211,57.5493,15691.0
2023-12-21 15:20:00,61.27,61.32,61.27,61.28,15021.0,57.5587,57.6057,57.5587,57.5681,15021.0
2023-12-21 15:25:00,61.28,61.4,61.28,61.39,24609.0,57.5681,57.6808,57.5681,57.6714,24609.0
2023-12-21 15:30:00,61.4,61.45,61.36,61.44,21104.0,57.6808,57.7278,57.6432,57.7184,21104.0
2023-12-21 15:35:00,61.44,61.57,61.44,61.53,28041.0,57.7184,57.8405,57.7184,57.8029,28041.0
2023-12-21 15:40:00,61.54,61.54,61.49,61.53,28672.0,57.8123,57.8123,57.7654,57.8029,28672.0
2023-12-21 15:45:00,61.52,61.59,61.51,61.59,38101.0,57.7935,57.8593,57.7841,57.8593,38101.0
2023-12-21 15:50:00,61.59,61.62,61.52,61.58,97323.0,57.8593,57.8875,57.7935,57.8499,97323.0
2023-12-21 15:55:00,61.58,61.61,61.51,61.53,180260.0,57.8499,57.8781,57.7841,57.8029,180260.0
2023-12-22 09:30:00,61.94,62.01,61.81,61.9,30105.0,58.1881,58.2539,58.066,58.1505,30105.0
2023-12-22 09:35:00,61.88,62.09,61.88,62.07,25270.0,58.1317,58.329,58.1317,58.3102,25270.0
2023-12-22 09:40:00,62.06,62.16,61.94,62.16,33082.0,58.3008,58.3948,58.1881,58.3948,33082.0
2023-12-22 09:45:00,62.17,62.31,62.16,62.17,29778.0,58.4042,58.5357,58.3948,58.4042,29778.0
2023-12-22 09:50:00,62.16,62.31,62.15,62.31,51694.0,58.3948,58.5357,58.3854,58.5357,51694.0
2023-12-22 09:55:00,62.32,62.39,62.3,62.33,6181.0,58.5451,58.6108,58.5263,58.5545,6181.0
2023-12-22 10:00:00,62.31,62.33,62.16,62.23,26689.0,58.5357,58.5545,58.3948,58.4605,26689.0
2023-12-22 10:05:00,62.25,62.3,62.11,62.12,19055.0,58.4793,58.5263,58.3478,58.3572,19055.0
2023-12-22 10:10:00,62.11,62.19,62.06,62.07,18125.0,58.3478,58.423,58.3008,58.3102,18125.0
2023-12-22 10:15:00,62.02,62.14,62.02,62.11,12755.0,58.2633,58.376,58.2633,58.3478,12755.0
2023-12-22 10:20:00,62.12,62.14,62.04,62.12,16192.0,58.3572,58.376,58.282,58.3572,16192.0
2023-12-22 10:25:00,62.12,62.22,62.1,62.2,13900.0,58.3572,58.4511,58.3384,58.4323,13900.0
2023-12-22 10:30:00,62.25,62.25,62.2,62.21,7000.0,58.4793,58.4793,58.4323,58.4417,7000.0
2023-12-22 10:35:00,62.21,62.22,62.09,62.14,12698.0,58.4417,58.4511,58.329,58.376,12698.0
2023-12-22 10:40:00,62.15,62.2,62.08,62.18,14155.0,58.3854,58.4323,58.3196,58.4136,14155.0
2023-12-22 10:45:00,62.18,62.26,62.17,62.26,11880.0,58.4136,58.4887,58.4042,58.4887,11880.0
2023-12-22 10:50:00,62.26,62.29,62.23,62.27,14185.0,58.4887,58.5169,58.4605,58.4981,14185.0
2023-12-22 10:55:00,62.27,62.27,62.18,62.26,10517.0,58.4981,58.4981,58.4136,58.4887,10517.0
2023-12-22 11:00:00,62.27,62.27,62.17,62.26,40336.0,58.4981,58.4981,58.4042,58.4887,40336.0
2023-12-22 11:05:00,62.27,62.37,62.24,62.32,25316.0,58.4981,58.5921,58.4699,58.5451,25316.0
2023-12-22 11:10:00,62.31,62.34,62.3,62.33,10561.0,58.5357,58.5639,58.5263,58.5545,10561.0
2023-12-22 11:15:00,62.36,62.41,62.36,62.4,9864.0,58.5827,58.6296,58.5827,58.6202,9864.0
2023-12-22 11:20:00,62.41,62.43,62.39,62.39,5724.0,58.6296,58.6484,58.6108,58.6108,5724.0
2023-12-22 11:25:00,62.39,62.4,62.26,62.32,14214.0,58.6108,58.6202,58.4887,58.5451,14214.0
2023-12-22 11:30:00,62.32,62.37,62.32,62.32,11891.0,58.5451,58.5921,58.5451,58.5451,11891.0
2023-12-22 11:35:00,62.3,62.35,62.28,62.35,17085.0,58.5263,58.5733,58.5075,58.5733,17085.0
2023-12-22 11:40:00,62.34,62.34,62.29,62.29,8852.0,58.5639,58.5639,58.5169,58.5169,8852.0
2023-12-22 11:45:00,62.29,62.3,62.19,62.2,7855.0,58.5169,58.5263,58.423,58.4323,7855.0
2023-12-22 11:50:00,62.2,62.23,62.17,62.22,11202.0,58.4323,58.4605,58.4042,58.4511,11202.0
2023-12-22 11:55:00,62.23,62.23,62.16,62.19,6765.0,58.4605,58.4605,58.3948,58.423,6765.0
2023-12-22 12:00:00,62.19,62.24,62.13,62.21,13260.0,58.423,58.4699,58.3666,58.4417,13260.0
2023-12-22 12:05:00,62.21,62.22,62.16,62.17,5591.0,58.4417,58.4511,58.3948,58.4042,5591.0
2023-12-22 12:10:00,62.17,62.17,62.13,62.15,5165.0,58.4042,58.4042,58.3666,58.3854,5165.0
2023-12-22 12:15:00,62.14,62.14,62.09,62.11,9448.0,58.376,58.376,58.329,58.3478,9448.0
2023-12-22 12:20:00,62.1,62.17,62.09,62.17,10825.0,58.3384,58.4042,58.329,58.4042,10825.0
2023-12-22 12:25:00,62.16,62.22,62.14,62.22,12455.0,58.3948,58.4511,58.376,58.4511,12455.0
2023-12-22 12:30:00,62.22,62.25,62.21,62.21,7698.0,58.4511,58.4793,58.4417,58.4417,7698.0
2023-12-22 12:35:00,62.19,62.22,62.18,62.19,27030.0,58.423,58.4511,58.4136,58.423,27030.0
2023-12-22 12:40:00,62.19,62.23,62.19,62.22,6622.0,58.423,58.4605,58.423,58.4511,6622.0
2023-12-22 12:45:00,62.23,62.25,62.21,62.22,9136.0,58.4605,58.4793,58.4417,58.4511,9136.0
2023-12-22 12:50:00,62.21,62.23,62.2,62.21,11466.0,58.4417,58.4605,58.4323,58.4417,11466.0
2023-12-22 12:55:00,62.22,62.24,62.18,62.19,11828.0,58.4511,58.4699,58.4136,58.423,11828.0
2023-12-22 13:00:00,62.2,62.22,62.19,62.21,2411.0,58.4323,58.4511,58.423,58.4417,2411.0
2023-12-22 13:05:00,62.2,62.21,62.17,62.2,8864.0,58.4323,58.4417,58.4042,58.4323,8864.0
2023-12-22 13:10:00,62.2,62.2,62.16,62.17,4500.0,58.4323,58.4323,58.3948,58.4042,4500.0
2023-12-22 13:15:00,62.17,62.17,62.13,62.15,13095.0,58.4042,58.4042,58.3666,58.3854,13095.0
2023-12-22 13:20:00,62.15,62.17,62.14,62.17,8362.0,58.3854,58.4042,58.376,58.4042,8362.0
2023-12-22 13:25:00,62.18,62.25,62.16,62.23,11303.0,58.4136,58.4793,58.3948,58.4605,11303.0
2023-12-22 13:30:00,62.24,62.26,62.22,62.22,13449.0,58.4699,58.4887,58.4511,58.4511,13449.0
2023-12-22 13:35:00,62.22,62.22,62.17,62.18,7927.0,58.4511,58.4511,58.4042,58.4136,7927.0
2023-12-22 13:40:00,62.19,62.23,62.18,62.22,18174.0,58.423,58.4605,58.4136,58.4511,18174.0
2023-12-22 13:45:00,62.21,62.23,62.19,62.21,13834.0,58.4417,58.4605,58.423,58.4417,13834.0
2023-12-22 13:50:00,62.22,62.23,62.18,62.18,15125.0,58.4511,58.4605,58.4136,58.4136,15125.0
2023-12-22 13:55:00,62.19,62.22,62.17,62.19,10952.0,58.423,58.4511,58.4042,58.423,10952.0
2023-12-22 14:00:00,62.18,62.2,62.15,62.19,6648.0,58.4136,58.4323,58.3854,58.423,6648.0
2023-12-22 14:05:00,62.19,62.19,62.1,62.12,16568.0,58.423,58.423,58.3384,58.3572,16568.0
2023-12-22 14:10:00,62.12,62.14,62.09,62.09,11851.0,58.3572,58.376,58.329,58.329,11851.0
2023-12-22 14:15:00,62.1,62.14,62.07,62.13,19331.0,58.3384,58.376,58.3102,58.3666,19331.0
2023-12-22 14:20:00,62.13,62.17,62.05,62.06,16762.0,58.3666,58.4042,58.2914,58.3008,16762.0
2023-12-22 14:25:00,62.06,62.07,62.0,62.0,12559.0,58.3008,58.3102,58.2445,58.2445,12559.0
2023-12-22 14:30:00,62.0,62.04,61.96,61.96,29905.0,58.2445,58.282,58.2069,58.2069,29905.0
2023-12-22 14:35:00,61.96,62.13,61.96,62.12,11276.0,58.2069,58.3666,58.2069,58.3572,11276.0
2023-12-22 14:40:00,62.12,62.16,62.11,62.16,14674.0,58.3572,58.3948,58.3478,58.3948,14674.0
2023-12-22 14:45:00,62.16,62.19,62.13,62.15,10306.0,58.3948,58.423,58.3666,58.3854,10306.0
2023-12-22 14:50:00,62.15,62.22,62.15,62.21,12491.0,58.3854,58.4511,58.3854,58.4417,12491.0
2023-12-22 14:55:00,62.21,62.25,62.17,62.18,17325.0,58.4417,58.4793,58.4042,58.4136,17325.0
2023-12-22 15:00:00,62.18,62.24,62.14,62.19,28068.0,58.4136,58.4699,58.376,58.423,28068.0
2023-12-22 15:05:00,62.2,62.2,62.12,62.13,16643.0,58.4323,58.4323,58.3572,58.3666,16643.0
2023-12-22 15:10:00,62.13,62.13,62.07,62.13,22417.0,58.3666,58.3666,58.3102,58.3666,22417.0
2023-12-22 15:15:00,62.13,62.22,62.12,62.21,10296.0,58.3666,58.4511,58.3572,58.4417,10296.0
2023-12-22 15:20:00,62.21,62.22,62.12,62.19,15367.0,58.4417,58.4511,58.3572,58.423,15367.0
2023-12-22 15:25:00,62.19,62.2,62.16,62.18,24333.0,58.423,58.4323,58.3948,58.4136,24333.0
2023-12-22 15:30:00,62.19,62.2,62.13,62.17,19530.0,58.423,58.4323,58.3666,58.4042,19530.0
2023-12-22 15:35:00,62.16,62.16,62.09,62.11,21481.0,58.3948,58.3948,58.329,58.3478,21481.0
2023-12-22 15:40:00,62.1,62.14,62.05,62.13,36295.0,58.3384,58.376,58.2914,58.3666,36295.0
2023-12-22 15:45:00,62.13,62.16,62.05,62.06,48345.0,58.3666,58.3948,58.2914,58.3008,48345.0
2023-12-22 15:50:00,62.07,62.13,62.05,62.1,83247.0,58.3102,58.3666,58.2914,58.3384,83247.0
2023-12-22 15:55:00,62.1,62.11,62.02,62.05,212080.0,58.3384,58.3478,58.2633,58.2914,212080.0
2023-12-26 09:30:00,61.98,62.09,61.97,62.05,37001.0,58.2257,58.329,58.2163,58.2914,37001.0
2023-12-26 09:35:00,62.04,62.17,62.0,62.13,13658.0,58.282,58.4042,58.2445,58.3666,13658.0
2023-12-26 09:40:00,62.1,62.23,62.07,62.23,20617.0,58.3384,58.4605,58.3102,58.4605,20617.0
2023-12-26 09:45:00,62.23,62.29,62.16,62.16,13752.0,58.4605,58.5169,58.3948,58.3948,13752.0
2023-12-26 09:50:00,62.12,62.19,62.12,62.17,11188.0,58.3572,58.423,58.3572,58.4042,11188.0
2023-12-26 09:55:00,62.12,62.22,62.12,62.16,15586.0,58.3572,58.4511,58.3572,58.3948,15586.0
2023-12-26 10:00:00,62.15,62.34,62.14,62.33,9194.0,58.3854,58.5639,58.376,58.5545,9194.0
2023-12-26 10:05:00,62.33,62.38,62.33,62.38,12637.0,58.5545,58.6014,58.5545,58.6014,12637.0
2023-12-26 10:10:00,62.37,62.37,62.3,62.36,4019.0,58.5921,58.5921,58.5263,58.5827,4019.0
2023-12-26 10:15:00,62.36,62.37,62.31,62.31,13372.0,58.5827,58.5921,58.5357,58.5357,13372.0
2023-12-26 10:20:00,62.31,62.39,62.31,62.38,14923.0,58.5357,58.6108,58.5357,58.6014,14923.0
2023-12-26 10:25:00,62.39,62.42,62.35,62.39,7494.0,58.6108,58.639,58.5733,58.6108,7494.0
2023-12-26 10:30:00,62.39,62.43,62.35,62.41,6167.0,58.6108,58.6484,58.5733,58.6296,6167.0
2023-12-26 10:35:00,62.38,62.46,62.37,62.46,4849.0,58.6014,58.6766,58.5921,58.6766,4849.0
2023-12-26 10:40:00,62.46,62.51,62.45,62.49,9408.0,58.6766,58.7236,58.6672,58.7048,9408.0
2023-12-26 10:45:00,62.5,62.51,62.38,62.43,19946.0,58.7142,58.7236,58.6014,58.6484,19946.0
2023-12-26 10:50:00,62.42,62.44,62.38,62.43,8544.0,58.639,58.6578,58.6014,58.6484,8544.0
2023-12-26 10:55:00,62.43,62.48,62.43,62.47,8409.0,58.6484,58.6954,58.6484,58.686,8409.0
2023-12-26 11:00:00,62.46,62.47,62.38,62.39,7144.0,58.6766,58.686,58.6014,58.6108,7144.0
2023-12-26 11:05:00,62.39,62.41,62.37,62.38,8686.0,58.6108,58.6296,58.5921,58.6014,8686.0
2023-12-26 11:10:00,62.37,62.43,62.37,62.42,3621.0,58.5921,58.6484,58.5921,58.639,3621.0
2023-12-26 11:15:00,62.43,62.47,62.42,62.43,7014.0,58.6484,58.686,58.639,58.6484,7014.0
2023-12-26 11:20:00,62.43,62.46,62.42,62.44,6418.0,58.6484,58.6766,58.639,58.6578,6418.0
2023-12-26 11:25:00,62.44,62.44,62.4,62.42,4325.0,58.6578,58.6578,58.6202,58.639,4325.0
2023-12-26 11:30:00,62.42,62.43,62.37,62.38,4140.0,58.639,58.6484,58.5921,58.6014,4140.0
2023-12-26 11:35:00,62.37,62.39,62.36,62.38,4384.0,58.5921,58.6108,58.5827,58.6014,4384.0
2023-12-26 11:40:00,62.38,62.44,62.38,62.44,4974.0,58.6014,58.6578,58.6014,58.6578,4974.0
2023-12-26 11:45:00,62.43,62.44,62.36,62.36,7364.0,58.6484,58.6578,58.5827,58.5827,7364.0
2023-12-26 11:50:00,62.35,62.38,62.35,62.37,6794.0,58.5733,58.6014,58.5733,58.5921,6794.0
2023-12-26 11:55:00,62.38,62.44,62.38,62.44,6306.0,58.6014,58.6578,58.6014,58.6578,6306.0
2023-12-26 12:00:00,62.44,62.45,62.36,62.39,10574.0,58.6578,58.6672,58.5827,58.6108,10574.0
2023-12-26 12:05:00,62.39,62.41,62.37,62.41,6113.0,58.6108,58.6296,58.5921,58.6296,6113.0
2023-12-26 12:10:00,62.4,62.42,62.39,62.41,15174.0,58.6202,58.639,58.6108,58.6296,15174.0
2023-12-26 12:15:00,62.41,62.41,62.34,62.35,4878.0,58.6296,58.6296,58.5639,58.5733,4878.0
2023-12-26 12:20:00,62.34,62.39,62.33,62.37,5230.0,58.5639,58.6108,58.5545,58.5921,5230.0
2023-12-26 12:25:00,62.37,62.39,62.37,62.39,16036.0,58.5921,58.6108,58.5921,58.6108,16036.0
2023-12-26 12:30:00,62.39,62.39,62.34,62.36,4620.0,58.6108,58.6108,58.5639,58.5827,4620.0
2023-12-26 12:35:00,62.37,62.4,62.36,62.39,8283.0,58.5921,58.6202,58.5827,58.6108,8283.0
2023-12-26 12:40:00,62.4,62.4,62.36,62.39,23120.0,58.6202,58.6202,58.5827,58.6108,23120.0
2023-12-26 12:45:00,62.39,62.45,62.39,62.44,18851.0,58.6108,58.6672,58.6108,58.6578,18851.0
2023-12-26 12:50:00,62.44,62.45,62.43,62.44,4807.0,58.6578,58.6672,58.6484,58.6578,4807.0
2023-12-26 12:55:00,62.43,62.46,62.42,62.43,6278.0,58.6484,58.6766,58.639,58.6484,6278.0
2023-12-26 13:00:00,62.43,62.5,62.42,62.48,17214.0,58.6484,58.7142,58.639,58.6954,17214.0
2023-12-26 13:05:00,62.47,62.5,62.46,62.46,7251.0,58.686,58.7142,58.6766,58.6766,7251.0
2023-12-26 13:10:00,62.46,62.47,62.41,62.44,22787.0,58.6766,58.686,58.6296,58.6578,22787.0
2023-12-26 13:15:00,62.44,62.45,62.39,62.44,9508.0,58.6578,58.6672,58.6108,58.6578,9508.0
2023-12-26 13:20:00,62.44,62.47,62.43,62.47,22128.0,58.6578,58.686,58.6484,58.686,22128.0
2023-12-26 13:25:00,62.47,62.47,62.42,62.44,10550.0,58.686,58.686,58.639,58.6578,10550.0
2023-12-26 13:30:00,62.44,62.46,62.41,62.41,5732.0,58.6578,58.6766,58.6296,58.6296,5732.0
2023-12-26 13:35:00,62.42,62.42,62.37,62.39,7071.0,58.639,58.639,58.5921,58.6108,7071.0
2023-12-26 13:40:00,62.38,62.42,62.37,62.41,4837.0,58.6014,58.639,58.5921,58.6296,4837.0
2023-12-26 13:45:00,62.42,62.48,62.41,62.48,6383.0,58.639,58.6954,58.6296,58.6954,6383.0
2023-12-26 13:50:00,62.48,62.48,62.41,62.42,5351.0,58.6954,58.6954,58.6296,58.639,5351.0
2023-12-26 13:55:00,62.41,62.43,62.41,62.42,3121.0,58.6296,58.6484,58.6296,58.639,3121.0
2023-12-26 14:00:00,62.42,62.42,62.38,62.41,6751.0,58.639,58.639,58.6014,58.6296,6751.0
2023-12-26 14:05:00,62.41,62.44,62.4,62.43,9395.0,58.6296,58.6578,58.6202,58.6484,9395.0
2023-12-26 14:10:00,62.43,62.47,62.42,62.45,16352.0,58.6484,58.686,58.639,58.6672,16352.0
2023-12-26 14:15:00,62.43,62.46,62.41,62.45,3110.0,58.6484,58.6766,58.6296,58.6672,3110.0
2023-12-26 14:20:00,62.44,62.47,62.35,62.4,59753.0,58.6578,58.686,58.5733,58.6202,59753.0
2023-12-26 14:25:00,62.41,62.43,62.38,62.4,17372.0,58.6296,58.6484,58.6014,58.6202,17372.0
2023-12-26 14:30:00,62.4,62.41,62.38,62.39,32599.0,58.6202,58.6296,58.6014,58.6108,32599.0
2023-12-26 14:35:00,62.39,62.41,62.38,62.4,11661.0,58.6108,58.6296,58.6014,58.6202,11661.0
2023-12-26 14:40:00,62.41,62.41,62.36,62.36,22524.0,58.6296,58.6296,58.5827,58.5827,22524.0
2023-12-26 14:45:00,62.37,62.41,62.35,62.41,11851.0,58.5921,58.6296,58.5733,58.6296,11851.0
2023-12-26 14:50:00,62.41,62.44,62.38,62.43,10003.0,58.6296,58.6578,58.6014,58.6484,10003.0
2023-12-26 14:55:00,62.44,62.47,62.43,62.47,4529.0,58.6578,58.686,58.6484,58.686,4529.0
2023-12-26 15:00:00,62.46,62.46,62.38,62.41,12034.0,58.6766,58.6766,58.6014,58.6296,12034.0
2023-12-26 15:05:00,62.4,62.43,62.36,62.36,11236.0,58.6202,58.6484,58.5827,58.5827,11236.0
2023-12-26 15:10:00,62.37,62.37,62.33,62.35,17757.0,58.5921,58.5921,58.5545,58.5733,17757.0
2023-12-26 15:15:00,62.34,62.35,62.31,62.35,8006.0,58.5639,58.5733,58.5357,58.5733,8006.0
2023-12-26 15:20:00,62.35,62.38,62.34,62.37,9852.0,58.5733,58.6014,58.5639,58.5921,9852.0
2023-12-26 15:25:00,62.37,62.46,62.37,62.39,14880.0,58.5921,58.6766,58.5921,58.6108,14880.0
2023-12-26 15:30:00,62.38,62.47,62.38,62.46,12086.0,58.6014,58.686,58.6014,58.6766,12086.0
2023-12-26 15:35:00,62.46,62.47,62.37,62.39,14623.0,58.6766,58.686,58.5921,58.6108,14623.0
2023-12-26 15:40:00,62.39,62.42,62.38,62.4,14695.0,58.6108,58.639,58.6014,58.6202,14695.0
2023-12-26 15:45:00,62.4,62.41,62.33,62.33,39416.0,58.6202,58.6296,58.5545,58.5545,39416.0
2023-12-26 15:50:00,62.32,62.34,62.2,62.24,84252.0,58.5451,58.5639,58.4323,58.4699,84252.0
2023-12-26 15:55:00,62.24,62.26,62.21,62.26,131668.0,58.4699,58.4887,58.4417,58.4887,131668.0
2023-12-27 09:30:00,61.75,61.75,61.42,61.53,30412.0,58.4998,58.4998,58.1871,58.2914,30412.0
2023-12-27 09:35:00,61.5,61.58,61.4,61.58,9856.0,58.2629,58.3387,58.1682,58.3387,9856.0
2023-12-27 09:40:00,61.63,61.65,61.48,61.53,10970.0,58.3861,58.405,58.244,58.2914,10970.0
2023-12-27 09:45:00,61.54,61.69,61.54,61.66,28113.0,58.3008,58.4429,58.3008,58.4145,28113.0
2023-12-27 09:50:00,61.66,61.71,61.65,61.7,10930.0,58.4145,58.4619,58.405,58.4524,10930.0
2023-12-27 09:55:00,61.68,61.73,61.65,61.65,8869.0,58.4335,58.4808,58.405,58.405,8869.0
2023-12-27 10:00:00,61.66,61.66,61.56,61.61,19761.0,58.4145,58.4145,58.3198,58.3671,19761.0
2023-12-27 10:05:00,61.59,61.7,61.59,61.7,16746.0,58.3482,58.4524,58.3482,58.4524,16746.0
2023-12-27 10:10:00,61.69,61.72,61.64,61.65,16604.0,58.4429,58.4714,58.3956,58.405,16604.0
2023-12-27 10:15:00,61.64,61.75,61.63,61.69,15979.0,58.3956,58.4998,58.3861,58.4429,15979.0
2023-12-27 10:20:00,61.68,61.8,61.66,61.78,15835.0,58.4335,58.5471,58.4145,58.5282,15835.0
2023-12-27 10:25:00,61.79,61.79,61.69,61.72,4705.0,58.5377,58.5377,58.4429,58.4714,4705.0
2023-12-27 10:30:00,61.72,61.8,61.72,61.76,13003.0,58.4714,58.5471,58.4714,58.5093,13003.0
2023-12-27 10:35:00,61.75,61.76,61.68,61.74,27288.0,58.4998,58.5093,58.4335,58.4903,27288.0
2023-12-27 10:40:00,61.75,61.77,61.71,61.76,16821.0,58.4998,58.5187,58.4619,58.5093,16821.0
2023-12-27 10:45:00,61.76,61.78,61.69,61.71,9596.0,58.5093,58.5282,58.4429,58.4619,9596.0
2023-12-27 10:50:00,61.7,61.72,61.65,61.71,29616.0,58.4524,58.4714,58.405,58.4619,29616.0
2023-12-27 10:55:00,61.71,61.73,61.68,61.69,34793.0,58.4619,58.4808,58.4335,58.4429,34793.0
2023-12-27 11:00:00,61.67,61.73,61.66,61.69,24296.0,58.424,58.4808,58.4145,58.4429,24296.0
2023-12-27 11:05:00,61.69,61.76,61.68,61.76,19626.0,58.4429,58.5093,58.4335,58.5093,19626.0
2023-12-27 11:10:00,61.75,61.76,61.65,61.66,10131.0,58.4998,58.5093,58.405,58.4145,10131.0
2023-12-27 11:15:00,61.64,61.64,61.59,61.62,8110.0,58.3956,58.3956,58.3482,58.3766,8110.0
2023-12-27 11:20:00,61.59,61.67,61.59,61.65,9152.0,58.3482,58.424,58.3482,58.405,9152.0
2023-12-27 11:25:00,61.66,61.69,61.64,61.68,5324.0,58.4145,58.4429,58.3956,58.4335,5324.0
2023-12-27 11:30:00,61.69,61.73,61.66,61.72,9122.0,58.4429,58.4808,58.4145,58.4714,9122.0
2023-12-27 11:35:00,61.73,61.78,61.71,61.72,7760.0,58.4808,58.5282,58.4619,58.4714,7760.0
2023-12-27 11:40:00,61.72,61.76,61.72,61.72,9063.0,58.4714,58.5093,58.4714,58.4714,9063.0
2023-12-27 11:45:00,61.73,61.73,61.66,61.67,6860.0,58.4808,58.4808,58.4145,58.424,6860.0
2023-12-27 11:50:00,61.67,61.71,61.65,61.69,26012.0,58.424,58.4619,58.405,58.4429,26012.0
2023-12-27 11:55:00,61.7,61.71,61.69,61.69,12718.0,58.4524,58.4619,58.4429,58.4429,12718.0
2023-12-27 12:00:00,61.69,61.69,61.63,61.66,6689.0,58.4429,58.4429,58.3861,58.4145,6689.0
2023-12-27 12:05:00,61.66,61.66,61.6,61.6,16145.0,58.4145,58.4145,58.3577,58.3577,16145.0
2023-12-27 12:10:00,61.59,61.63,61.58,61.62,47406.0,58.3482,58.3861,58.3387,58.3766,47406.0
2023-12-27 12:15:00,61.62,61.63,61.6,61.61,11708.0,58.3766,58.3861,58.3577,58.3671,11708.0
2023-12-27 12:20:00,61.61,61.63,61.57,61.63,6357.0,58.3671,58.3861,58.3293,58.3861,6357.0
2023-12-27 12:25:00,61.63,61.64,61.53,61.54,12727.0,58.3861,58.3956,58.2914,58.3008,12727.0
2023-12-27 12:30:00,61.54,61.55,61.48,61.52,15340.0,58.3008,58.3103,58.244,58.2819,15340.0
2023-12-27 12:35:00,61.51,61.53,61.45,61.48,20556.0,58.2724,58.2914,58.2156,58.244,20556.0
2023-12-27 12:40:00,61.47,61.47,61.42,61.47,12597.0,58.2345,58.2345,58.1871,58.2345,12597.0
2023-12-27 12:45:00,61.48,61.52,61.47,61.49,15610.0,58.244,58.2819,58.2345,58.2535,15610.0
2023-12-27 12:50:00,61.5,61.55,61.49,61.55,15872.0,58.2629,58.3103,58.2535,58.3103,15872.0
2023-12-27 12:55:00,61.55,61.58,61.52,61.58,6720.0,58.3103,58.3387,58.2819,58.3387,6720.0
2023-12-27 13:00:00,61.57,61.62,61.57,61.62,5572.0,58.3293,58.3766,58.3293,58.3766,5572.0
2023-12-27 13:05:00,61.62,61.7,61.61,61.7,29391.0,58.3766,58.4524,58.3671,58.4524,29391.0
2023-12-27 13:10:00,61.69,61.7,61.64,61.66,27526.0,58.4429,58.4524,58.3956,58.4145,27526.0
2023-12-27 13:15:00,61.67,61.71,61.65,61.67,18489.0,58.424,58.4619,58.405,58.424,18489.0
2023-12-27 13:20:00,61.67,61.7,61.67,61.67,10482.0,58.424,58.4524,58.424,58.424,10482.0
2023-12-27 13:25:00,61.68,61.71,61.67,61.67,11923.0,58.4335,58.4619,58.424,58.424,11923.0
2023-12-27 13:30:00,61.67,61.68,61.6,61.6,8713.0,58.424,58.4335,58.3577,58.3577,8713.0
2023-12-27 13:35:00,61.6,61.6,61.53,61.53,5199.0,58.3577,58.3577,58.2914,58.2914,5199.0
2023-12-27 13:40:00,61.53,61.57,61.53,61.57,23825.0,58.2914,58.3293,58.2914,58.3293,23825.0
2023-12-27 13:45:00,61.57,61.61,61.54,61.6,5909.0,58.3293,58.3671,58.3008,58.3577,5909.0
2023-12-27 13:50:00,61.6,61.61,61.55,61.6,15406.0,58.3577,58.3671,58.3103,58.3577,15406.0
2023-12-27 13:55:00,61.6,61.6,61.55,61.56,8975.0,58.3577,58.3577,58.3103,58.3198,8975.0
2023-12-27 14:00:00,61.55,61.56,61.39,61.46,25249.0,58.3103,58.3198,58.1587,58.225,25249.0
2023-12-27 14:05:00,61.46,61.47,61.41,61.47,15733.0,58.225,58.2345,58.1777,58.2345,15733.0
2023-12-27 14:10:00,61.47,61.48,61.41,61.44,17250.0,58.2345,58.244,58.1777,58.2061,17250.0
2023-12-27 14:15:00,61.44,61.45,61.38,61.44,42187.0,58.2061,58.2156,58.1493,58.2061,42187.0
2023-12-27 14:20:00,61.45,61.5,61.45,61.48,18047.0,58.2156,58.2629,58.2156,58.244,18047.0
2023-12-27 14:25:00,61.48,61.53,61.45,61.48,25161.0,58.244,58.2914,58.2156,58.244,25161.0
2023-12-27 14:30:00,61.49,61.51,61.44,61.45,13386.0,58.2535,58.2724,58.2061,58.2156,13386.0
2023-12-27 14:35:00,61.45,61.47,61.44,61.46,4743.0,58.2156,58.2345,58.2061,58.225,4743.0
2023-12-27 14:40:00,61.45,61.45,61.38,61.41,9630.0,58.2156,58.2156,58.1493,58.1777,9630.0
2023-12-27 14:45:00,61.41,61.47,61.41,61.47,13341.0,58.1777,58.2345,58.1777,58.2345,13341.0
2023-12-27 14:50:00,61.47,61.47,61.44,61.45,25680.0,58.2345,58.2345,58.2061,58.2156,25680.0
2023-12-27 14:55:00,61.45,61.49,61.44,61.48,10690.0,58.2156,58.2535,58.2061,58.244,10690.0
2023-12-27 15:00:00,61.49,61.53,61.46,61.52,9594.0,58.2535,58.2914,58.225,58.2819,9594.0
2023-12-27 15:05:00,61.52,61.56,61.5,61.56,24347.0,58.2819,58.3198,58.2629,58.3198,24347.0
2023-12-27 15:10:00,61.56,61.57,61.53,61.53,14370.0,58.3198,58.3293,58.2914,58.2914,14370.0
2023-12-27 15:15:00,61.53,61.58,61.53,61.55,13305.0,58.2914,58.3387,58.2914,58.3103,13305.0
2023-12-27 15:20:00,61.54,61.6,61.53,61.55,10713.0,58.3008,58.3577,58.2914,58.3103,10713.0
2023-12-27 15:25:00,61.55,61.56,61.49,61.51,27183.0,58.3103,58.3198,58.2535,58.2724,27183.0
2023-12-27 15:30:00,61.51,61.54,61.45,61.54,20184.0,58.2724,58.3008,58.2156,58.3008,20184.0
2023-12-27 15:35:00,61.55,61.56,61.49,61.5,24771.0,58.3103,58.3198,58.2535,58.2629,24771.0
2023-12-27 15:40:00,61.51,61.52,61.39,61.42,38010.0,58.2724,58.2819,58.1587,58.1871,38010.0
2023-12-27 15:45:00,61.41,61.43,61.37,61.43,43509.0,58.1777,58.1966,58.1398,58.1966,43509.0
2023-12-27 15:50:00,61.42,61.51,61.38,61.5,92742.0,58.1871,58.2724,58.1493,58.2629,92742.0
2023-12-27 15:55:00,61.5,61.56,61.47,61.54,214653.0,58.2629,58.3198,58.2345,58.3008,214653.0
2023-12-28 09:30:00,61.52,61.63,61.41,61.54,43234.0,58.2819,58.3861,58.1777,58.3008,43234.0
2023-12-28 09:35:00,61.55,61.72,61.54,61.7,24621.0,58.3103,58.4714,58.3008,58.4524,24621.0
2023-12-28 09:40:00,61.74,61.81,61.55,61.56,40845.0,58.4903,58.5566,58.3103,58.3198,40845.0
2023-12-28 09:45:00,61.55,61.77,61.53,61.72,33094.0,58.3103,58.5187,58.2914,58.4714,33094.0
2023-12-28 09:50:00,61.73,61.83,61.73,61.79,13130.0,58.4808,58.5756,58.4808,58.5377,13130.0
2023-12-28 09:55:00,61.79,61.86,61.77,61.85,6383.0,58.5377,58.604,58.5187,58.5945,6383.0
2023-12-28 10:00:00,61.85,61.85,61.68,61.73,18262.0,58.5945,58.5945,58.4335,58.4808,18262.0
2023-12-28 10:05:00,61.75,61.78,61.68,61.69,11953.0,58.4998,58.5282,58.4335,58.4429,11953.0
2023-12-28 10:10:00,61.68,61.74,61.66,61.71,7501.0,58.4335,58.4903,58.4145,58.4619,7501.0
2023-12-28 10:15:00,61.7,61.7,61.59,61.61,17615.0,58.4524,58.4524,58.3482,58.3671,17615.0
2023-12-28 10:20:00,61.61,61.64,61.57,61.64,8263.0,58.3671,58.3956,58.3293,58.3956,8263.0
2023-12-28 10:25:00,61.63,61.68,61.61,61.68,7575.0,58.3861,58.4335,58.3671,58.4335,7575.0
2023-12-28 10:30:00,61.68,61.72,61.6,61.7,19394.0,58.4335,58.4714,58.3577,58.4524,19394.0
2023-12-28 10:35:00,61.71,61.77,61.71,61.75,7612.0,58.4619,58.5187,58.4619,58.4998,7612.0
2023-12-28 10:40:00,61.77,61.82,61.71,61.72,13732.0,58.5187,58.5661,58.4619,58.4714,13732.0
2023-12-28 10:45:00,61.73,61.78,61.7,61.77,13626.0,58.4808,58.5282,58.4524,58.5187,13626.0
2023-12-28 10:50:00,61.76,61.8,61.74,61.75,7624.0,58.5093,58.5471,58.4903,58.4998,7624.0
2023-12-28 10:55:00,61.75,61.75,61.66,61.69,25796.0,58.4998,58.4998,58.4145,58.4429,25796.0
2023-12-28 11:00:00,61.68,61.7,61.63,61.64,16465.0,58.4335,58.4524,58.3861,58.3956,16465.0
2023-12-28 11:05:00,61.63,61.63,61.57,61.61,21889.0,58.3861,58.3861,58.3293,58.3671,21889.0
2023-12-28 11:10:00,61.6,61.61,61.56,61.6,21376.0,58.3577,58.3671,58.3198,58.3577,21376.0
2023-12-28 11:15:00,61.6,61.67,61.59,61.65,10013.0,58.3577,58.424,58.3482,58.405,10013.0
2023-12-28 11:20:00,61.64,61.68,61.61,61.66,11507.0,58.3956,58.4335,58.3671,58.4145,11507.0
2023-12-28 11:25:00,61.66,61.69,61.66,61.67,6558.0,58.4145,58.4429,58.4145,58.424,6558.0
2023-12-28 11:30:00,61.67,61.7,61.59,61.6,12612.0,58.424,58.4524,58.3482,58.3577,12612.0
2023-12-28 11:35:00,61.6,61.61,61.55,61.6,14411.0,58.3577,58.3671,58.3103,58.3577,14411.0
2023-12-28 11:40:00,61.61,61.66,61.59,61.66,10120.0,58.3671,58.4145,58.3482,58.4145,10120.0
2023-12-28 11:45:00,61.65,61.74,61.65,61.7,20521.0,58.405,58.4903,58.405,58.4524,20521.0
2023-12-28 11:50:00,61.7,61.74,61.69,61.73,11236.0,58.4524,58.4903,58.4429,58.4808,11236.0
2023-12-28 11:55:00,61.72,61.72,61.67,61.68,10602.0,58.4714,58.4714,58.424,58.4335,10602.0
2023-12-28 12:00:00,61.68,61.78,61.68,61.76,16608.0,58.4335,58.5282,58.4335,58.5093,16608.0
2023-12-28 12:05:00,61.77,61.79,61.74,61.75,11490.0,58.5187,58.5377,58.4903,58.4998,11490.0
2023-12-28 12:10:00,61.75,61.82,61.74,61.8,33691.0,58.4998,58.5661,58.4903,58.5471,33691.0
2023-12-28 12:15:00,61.81,61.84,61.78,61.82,7497.0,58.5566,58.585,58.5282,58.5661,7497.0
2023-12-28 12:20:00,61.82,61.86,61.8,61.85,27050.0,58.5661,58.604,58.5471,58.5945,27050.0
2023-12-28 12:25:00,61.86,61.86,61.79,61.86,22358.0,58.604,58.604,58.5377,58.604,22358.0
2023-12-28 12:30:00,61.86,61.9,61.83,61.88,24267.0,58.604,58.6419,58.5756,58.6229,24267.0
2023-12-28 12:35:00,61.88,61.88,61.84,61.86,7706.0,58.6229,58.6229,58.585,58.604,7706.0
2023-12-28 12:40:00,61.86,61.86,61.76,61.79,12782.0,58.604,58.604,58.5093,58.5377,12782.0
2023-12-28 12:45:00,61.8,61.85,61.8,61.85,5873.0,58.5471,58.5945,58.5471,58.5945,5873.0
2023-12-28 12:50:00,61.85,61.87,61.83,61.86,9810.0,58.5945,58.6135,58.5756,58.604,9810.0
2023-12-28 12:55:00,61.86,61.87,61.82,61.86,14585.0,58.604,58.6135,58.5661,58.604,14585.0
2023-12-28 13:00:00,61.85,61.86,61.73,61.74,27749.0,58.5945,58.604,58.4808,58.4903,27749.0
2023-12-28 13:05:00,61.73,61.76,61.68,61.73,33234.0,58.4808,58.5093,58.4335,58.4808,33234.0
2023-12-28 13:10:00,61.73,61.79,61.72,61.79,7770.0,58.4808,58.5377,58.4714,58.5377,7770.0
2023-12-28 13:15:00,61.78,61.9,61.77,61.9,23205.0,58.5282,58.6419,58.5187,58.6419,23205.0
2023-12-28 13:20:00,61.9,61.94,61.89,61.91,14708.0,58.6419,58.6798,58.6324,58.6514,14708.0
2023-12-28 13:25:00,61.91,61.91,61.83,61.85,18185.0,58.6514,58.6514,58.5756,58.5945,18185.0
2023-12-28 13:30:00,61.85,61.89,61.83,61.86,12027.0,58.5945,58.6324,58.5756,58.604,12027.0
2023-12-28 13:35:00,61.86,61.86,61.8,61.85,17018.0,58.604,58.604,58.5471,58.5945,17018.0
2023-12-28 13:40:00,61.84,61.84,61.81,61.84,10258.0,58.585,58.585,58.5566,58.585,10258.0
2023-12-28 13:45:00,61.84,61.88,61.84,61.86,8309.0,58.585,58.6229,58.585,58.604,8309.0
2023-12-28 13:50:00,61.87,61.9,61.85,61.87,13180.0,58.6135,58.6419,58.5945,58.6135,13180.0
2023-12-28 13:55:00,61.87,61.9,61.86,61.89,5499.0,58.6135,58.6419,58.604,58.6324,5499.0
2023-12-28 14:00:00,61.89,61.94,61.89,61.94,9342.0,58.6324,58.6798,58.6324,58.6798,9342.0
2023-12-28 14:05:00,61.93,61.95,61.87,61.89,17174.0,58.6703,58.6892,58.6135,58.6324,17174.0
2023-12-28 14:10:00,61.89,61.93,61.87,61.91,14600.0,58.6324,58.6703,58.6135,58.6514,14600.0
2023-12-28 14:15:00,61.91,61.95,61.9,61.9,17061.0,58.6514,58.6892,58.6419,58.6419,17061.0
2023-12-28 14:20:00,61.9,61.94,61.88,61.93,8998.0,58.6419,58.6798,58.6229,58.6703,8998.0
2023-12-28 14:25:00,61.93,61.98,61.93,61.97,5437.0,58.6703,58.7177,58.6703,58.7082,5437.0
2023-12-28 14:30:00,61.98,61.99,61.92,61.93,11879.0,58.7177,58.7271,58.6608,58.6703,11879.0
2023-12-28 14:35:00,61.93,61.98,61.92,61.93,11138.0,58.6703,58.7177,58.6608,58.6703,11138.0
2023-12-28 14:40:00,61.93,61.94,61.9,61.91,10819.0,58.6703,58.6798,58.6419,58.6514,10819.0
2023-12-28 14:45:00,61.92,61.97,61.9,61.97,7515.0,58.6608,58.7082,58.6419,58.7082,7515.0
2023-12-28 14:50:00,61.96,62.0,61.95,61.98,15265.0,58.6987,58.7366,58.6892,58.7177,15265.0
2023-12-28 14:55:00,61.99,61.99,61.96,61.97,10343.0,58.7271,58.7271,58.6987,58.7082,10343.0
2023-12-28 15:00:00,61.97,61.98,61.92,61.97,24968.0,58.7082,58.7177,58.6608,58.7082,24968.0
2023-12-28 15:05:00,61.97,61.99,61.95,61.95,9275.0,58.7082,58.7271,58.6892,58.6892,9275.0
2023-12-28 15:10:00,61.95,61.98,61.92,61.98,19299.0,58.6892,58.7177,58.6608,58.7177,19299.0
2023-12-28 15:15:00,61.97,62.0,61.93,61.99,27359.0,58.7082,58.7366,58.6703,58.7271,27359.0
2023-12-28 15:20:00,61.98,62.02,61.93,61.95,47435.0,58.7177,58.7556,58.6703,58.6892,47435.0
2023-12-28 15:25:00,61.95,61.95,61.87,61.92,26537.0,58.6892,58.6892,58.6135,58.6608,26537.0
2023-12-28 15:30:00,61.92,61.94,61.88,61.93,21298.0,58.6608,58.6798,58.6229,58.6703,21298.0
2023-12-28 15:35:00,61.93,61.99,61.92,61.98,22777.0,58.6703,58.7271,58.6608,58.7177,22777.0
2023-12-28 15:40:00,61.98,61.98,61.9,61.94,34987.0,58.7177,58.7177,58.6419,58.6798,34987.0
2023-12-28 15:45:00,61.94,61.97,61.89,61.93,37721.0,58.6798,58.7082,58.6324,58.6703,37721.0
2023-12-28 15:50:00,61.92,61.97,61.91,61.92,87722.0,58.6608,58.7082,58.6514,58.6608,87722.0
2023-12-28 15:55:00,61.91,61.93,61.85,61.91,215545.0,58.6514,58.6703,58.5945,58.6514,215545.0
2023-12-29 09:30:00,61.69,61.69,61.54,61.67,27806.0,58.4429,58.4429,58.3008,58.424,27806.0
2023-12-29 09:35:00,61.7,61.84,61.69,61.78,15853.0,58.4524,58.585,58.4429,58.5282,15853.0
2023-12-29 09:40:00,61.81,61.83,61.64,61.66,14555.0,58.5566,58.5756,58.3956,58.4145,14555.0
2023-12-29 09:45:00,61.62,61.67,61.53,61.58,18541.0,58.3766,58.424,58.2914,58.3387,18541.0
2023-12-29 09:50:00,61.59,61.62,61.54,61.58,10121.0,58.3482,58.3766,58.3008,58.3387,10121.0
2023-12-29 09:55:00,61.61,61.61,61.54,61.61,8700.0,58.3671,58.3671,58.3008,58.3671,8700.0
2023-12-29 10:00:00,61.61,61.67,61.61,61.62,15069.0,58.3671,58.424,58.3671,58.3766,15069.0
2023-12-29 10:05:00,61.62,61.65,61.59,61.6,10502.0,58.3766,58.405,58.3482,58.3577,10502.0
2023-12-29 10:10:00,61.58,61.67,61.57,61.67,12014.0,58.3387,58.424,58.3293,58.424,12014.0
2023-12-29 10:15:00,61.67,61.73,61.64,61.73,8022.0,58.424,58.4808,58.3956,58.4808,8022.0
2023-12-29 10:20:00,61.71,61.72,61.66,61.7,7839.0,58.4619,58.4714,58.4145,58.4524,7839.0
2023-12-29 10:25:00,61.71,61.71,61.66,61.67,7386.0,58.4619,58.4619,58.4145,58.424,7386.0
2023-12-29 10:30:00,61.67,61.76,61.65,61.73,52479.0,58.424,58.5093,58.405,58.4808,52479.0
2023-12-29 10:35:00,61.75,61.77,61.73,61.75,13825.0,58.4998,58.5187,58.4808,58.4998,13825.0
2023-12-29 10:40:00,61.73,61.85,61.71,61.84,19694.0,58.4808,58.5945,58.4619,58.585,19694.0
2023-12-29 10:45:00,61.85,61.92,61.77,61.89,21363.0,58.5945,58.6608,58.5187,58.6324,21363.0
2023-12-29 10:50:00,61.91,61.95,61.87,61.89,21336.0,58.6514,58.6892,58.6135,58.6324,21336.0
2023-12-29 10:55:00,61.87,61.87,61.81,61.81,4645.0,58.6135,58.6135,58.5566,58.5566,4645.0
2023-12-29 11:00:00,61.81,61.84,61.8,61.83,8726.0,58.5566,58.585,58.5471,58.5756,8726.0
2023-12-29 11:05:00,61.81,61.88,61.78,61.79,14879.0,58.5566,58.6229,58.5282,58.5377,14879.0
2023-12-29 11:10:00,61.79,61.83,61.71,61.73,17467.0,58.5377,58.5756,58.4619,58.4808,17467.0
2023-12-29 11:15:00,61.73,61.76,61.7,61.76,18117.0,58.4808,58.5093,58.4524,58.5093,18117.0
2023-12-29 11:20:00,61.76,61.77,61.66,61.7,10940.0,58.5093,58.5187,58.4145,58.4524,10940.0
2023-12-29 11:25:00,61.71,61.77,61.67,61.68,11689.0,58.4619,58.5187,58.424,58.4335,11689.0
2023-12-29 11:30:00,61.68,61.72,61.67,61.69,12539.0,58.4335,58.4714,58.424,58.4429,12539.0
2023-12-29 11:35:00,61.69,61.69,61.63,61.68,6681.0,58.4429,58.4429,58.3861,58.4335,6681.0
2023-12-29 11:40:00,61.69,61.7,61.61,61.61,5570.0,58.4429,58.4524,58.3671,58.3671,5570.0
2023-12-29 11:45:00,61.62,61.66,61.61,61.62,10914.0,58.3766,58.4145,58.3671,58.3766,10914.0
2023-12-29 11:50:00,61.62,61.63,61.49,61.51,10688.0,58.3766,58.3861,58.2535,58.2724,10688.0
2023-12-29 11:55:00,61.51,61.58,61.5,61.55,27993.0,58.2724,58.3387,58.2629,58.3103,27993.0
2023-12-29 12:00:00,61.55,61.55,61.47,61.48,12250.0,58.3103,58.3103,58.2345,58.244,12250.0
2023-12-29 12:05:00,61.48,61.52,61.44,61.5,11397.0,58.244,58.2819,58.2061,58.2629,11397.0
2023-12-29 12:10:00,61.5,61.52,61.42,61.49,25725.0,58.2629,58.2819,58.1871,58.2535,25725.0
2023-12-29 12:15:00,61.49,61.51,61.45,61.5,13350.0,58.2535,58.2724,58.2156,58.2629,13350.0
2023-12-29 12:20:00,61.5,61.54,61.49,61.54,22464.0,58.2629,58.3008,58.2535,58.3008,22464.0
2023-12-29 12:25:00,61.55,61.58,61.53,61.55,8164.0,58.3103,58.3387,58.2914,58.3103,8164.0
2023-12-29 12:30:00,61.55,61.55,61.53,61.55,6510.0,58.3103,58.3103,58.2914,58.3103,6510.0
2023-12-29 12:35:00,61.55,61.56,61.53,61.55,8638.0,58.3103,58.3198,58.2914,58.3103,8638.0
2023-12-29 12:40:00,61.56,61.58,61.54,61.57,10231.0,58.3198,58.3387,58.3008,58.3293,10231.0
2023-12-29 12:45:00,61.57,61.61,61.53,61.54,26462.0,58.3293,58.3671,58.2914,58.3008,26462.0
2023-12-29 12:50:00,61.54,61.58,61.54,61.57,5810.0,58.3008,58.3387,58.3008,58.3293,5810.0
2023-12-29 12:55:00,61.57,61.66,61.56,61.62,9270.0,58.3293,58.4145,58.3198,58.3766,9270.0
2023-12-29 13:00:00,61.63,61.66,61.59,61.65,7744.0,58.3861,58.4145,58.3482,58.405,7744.0
2023-12-29 13:05:00,61.65,61.65,61.55,61.55,9142.0,58.405,58.405,58.3103,58.3103,9142.0
2023-12-29 13:10:00,61.55,61.58,61.53,61.58,17720.0,58.3103,58.3387,58.2914,58.3387,17720.0
2023-12-29 13:15:00,61.56,61.58,61.52,61.54,16022.0,58.3198,58.3387,58.2819,58.3008,16022.0
2023-12-29 13:20:00,61.54,61.54,61.46,61.47,7975.0,58.3008,58.3008,58.225,58.2345,7975.0
2023-12-29 13:25:00,61.47,61.48,61.44,61.48,9051.0,58.2345,58.244,58.2061,58.244,9051.0
2023-12-29 13:30:00,61.48,61.51,61.46,61.48,5317.0,58.244,58.2724,58.225,58.244,5317.0
2023-12-29 13:35:00,61.48,61.5,61.46,61.5,5098.0,58.244,58.2629,58.225,58.2629,5098.0
2023-12-29 13:40:00,61.5,61.5,61.47,61.49,8101.0,58.2629,58.2629,58.2345,58.2535,8101.0
2023-12-29 13:45:00,61.5,61.53,61.48,61.53,4142.0,58.2629,58.2914,58.244,58.2914,4142.0
2023-12-29 13:50:00,61.53,61.55,61.49,61.49,7953.0,58.2914,58.3103,58.2535,58.2535,7953.0
2023-12-29 13:55:00,61.48,61.5,61.44,61.45,5006.0,58.244,58.2629,58.2061,58.2156,5006.0
2023-12-29 14:00:00,61.45,61.48,61.44,61.48,12407.0,58.2156,58.244,58.2061,58.244,12407.0
2023-12-29 14:05:00,61.48,61.54,61.47,61.51,9968.0,58.244,58.3008,58.2345,58.2724,9968.0
2023-12-29 14:10:00,61.52,61.55,61.48,61.55,24220.0,58.2819,58.3103,58.244,58.3103,24220.0
2023-12-29 14:15:00,61.55,61.57,61.54,61.55,5806.0,58.3103,58.3293,58.3008,58.3103,5806.0
2023-12-29 14:20:00,61.55,61.58,61.54,61.57,8342.0,58.3103,58.3387,58.3008,58.3293,8342.0
2023-12-29 14:25:00,61.57,61.59,61.51,61.53,8501.0,58.3293,58.3482,58.2724,58.2914,8501.0
2023-12-29 14:30:00,61.54,61.56,61.53,61.54,9493.0,58.3008,58.3198,58.2914,58.3008,9493.0
2023-12-29 14:35:00,61.55,61.56,61.52,61.56,7895.0,58.3103,58.3198,58.2819,58.3198,7895.0
2023-12-29 14:40:00,61.55,61.6,61.54,61.58,15429.0,58.3103,58.3577,58.3008,58.3387,15429.0
2023-12-29 14:45:00,61.59,61.63,61.59,61.59,9791.0,58.3482,58.3861,58.3482,58.3482,9791.0
2023-12-29 14:50:00,61.6,61.61,61.58,61.61,17561.0,58.3577,58.3671,58.3387,58.3671,17561.0
2023-12-29 14:55:00,61.61,61.62,61.58,61.6,17246.0,58.3671,58.3766,58.3387,58.3577,17246.0
2023-12-29 15:00:00,61.6,61.6,61.55,61.56,12795.0,58.3577,58.3577,58.3103,58.3198,12795.0
2023-12-29 15:05:00,61.57,61.67,61.57,61.63,16242.0,58.3293,58.424,58.3293,58.3861,16242.0
2023-12-29 15:10:00,61.63,61.66,61.61,61.66,20270.0,58.3861,58.4145,58.3671,58.4145,20270.0
2023-12-29 15:15:00,61.65,61.68,61.61,61.65,31160.0,58.405,58.4335,58.3671,58.405,31160.0
2023-12-29 15:20:00,61.65,61.67,61.59,61.64,15503.0,58.405,58.424,58.3482,58.3956,15503.0
2023-12-29 15:25:00,61.64,61.68,61.63,61.67,17821.0,58.3956,58.4335,58.3861,58.424,17821.0
2023-12-29 15:30:00,61.66,61.72,61.64,61.68,17157.0,58.4145,58.4714,58.3956,58.4335,17157.0
2023-12-29 15:35:00,61.68,61.73,61.67,61.69,18379.0,58.4335,58.4808,58.424,58.4429,18379.0
2023-12-29 15:40:00,61.69,61.71,61.65,61.66,41599.0,58.4429,58.4619,58.405,58.4145,41599.0
2023-12-29 15:45:00,61.66,61.69,61.64,61.69,34453.0,58.4145,58.4429,58.3956,58.4429,34453.0
2023-12-29 15:50:00,61.68,61.79,61.66,61.76,152397.0,58.4335,58.5377,58.4145,58.5093,152397.0
2023-12-29 15:55:00,61.76,61.95,61.75,61.91,272388.0,58.5093,58.6892,58.4998,58.6514,272388.0
2024-01-02 09:30:00,61.73,62.36,61.71,62.29,54399.0,58.4808,59.0777,58.4619,59.0114,54399.0
2024-01-02 09:35:00,62.26,62.34,62.08,62.09,30947.0,58.9829,59.0587,58.8124,58.8219,30947.0
2024-01-02 09:40:00,62.1,62.52,62.1,62.42,43982.0,58.8314,59.2292,58.8314,59.1345,43982.0
2024-01-02 09:45:00,62.43,62.61,62.36,62.55,21038.0,59.144,59.3145,59.0777,59.2577,21038.0
2024-01-02 09:50:00,62.56,62.6,62.39,62.53,24027.0,59.2671,59.305,59.1061,59.2387,24027.0
2024-01-02 09:55:00,62.53,62.71,62.52,62.62,16570.0,59.2387,59.4092,59.2292,59.324,16570.0
2024-01-02 10:00:00,62.6,62.71,62.54,62.64,15229.0,59.305,59.4092,59.2482,59.3429,15229.0
2024-01-02 10:05:00,62.61,62.72,62.57,62.63,17224.0,59.3145,59.4187,59.2766,59.3335,17224.0
2024-01-02 10:10:00,62.66,62.71,62.63,62.67,18344.0,59.3619,59.4092,59.3335,59.3714,18344.0
2024-01-02 10:15:00,62.67,62.78,62.67,62.77,18495.0,59.3714,59.4756,59.3714,59.4661,18495.0
2024-01-02 10:20:00,62.77,62.8,62.7,62.72,20614.0,59.4661,59.4945,59.3998,59.4187,20614.0
2024-01-02 10:25:00,62.72,62.86,62.72,62.8,23820.0,59.4187,59.5514,59.4187,59.4945,23820.0
2024-01-02 10:30:00,62.82,62.86,62.77,62.81,23195.0,59.5135,59.5514,59.4661,59.504,23195.0
2024-01-02 10:35:00,62.82,62.91,62.75,62.82,34550.0,59.5135,59.5987,59.4471,59.5135,34550.0
2024-01-02 10:40:00,62.82,62.89,62.77,62.82,13137.0,59.5135,59.5798,59.4661,59.5135,13137.0
2024-01-02 10:45:00,62.81,62.98,62.76,62.97,54971.0,59.504,59.665,59.4566,59.6556,54971.0
2024-01-02 10:50:00,62.98,62.98,62.81,62.83,18514.0,59.665,59.665,59.504,59.5229,18514.0
2024-01-02 10:55:00,62.82,63.0,62.8,62.95,17721.0,59.5135,59.684,59.4945,59.6366,17721.0
2024-01-02 11:00:00,62.95,62.95,62.83,62.86,21989.0,59.6366,59.6366,59.5229,59.5514,21989.0
2024-01-02 11:05:00,62.86,62.93,62.83,62.88,32899.0,59.5514,59.6177,59.5229,59.5703,32899.0
2024-01-02 11:10:00,62.88,62.89,62.76,62.79,28379.0,59.5703,59.5798,59.4566,59.485,28379.0
2024-01-02 11:15:00,62.78,62.84,62.76,62.82,25971.0,59.4756,59.5324,59.4566,59.5135,25971.0
2024-01-02 11:20:00,62.81,62.86,62.78,62.82,30285.0,59.504,59.5514,59.4756,59.5135,30285.0
2024-01-02 11:25:00,62.82,62.82,62.71,62.73,13303.0,59.5135,59.5135,59.4092,59.4282,13303.0
2024-01-02 11:30:00,62.73,62.74,62.67,62.71,20737.0,59.4282,59.4377,59.3714,59.4092,20737.0
2024-01-02 11:35:00,62.71,62.72,62.65,62.71,14363.0,59.4092,59.4187,59.3524,59.4092,14363.0
2024-01-02 11:40:00,62.71,62.78,62.7,62.77,11380.0,59.4092,59.4756,59.3998,59.4661,11380.0
2024-01-02 11:45:00,62.77,62.82,62.71,62.74,14637.0,59.4661,59.5135,59.4092,59.4377,14637.0
2024-01-02 11:50:00,62.73,62.82,62.73,62.82,15691.0,59.4282,59.5135,59.4282,59.5135,15691.0
2024-01-02 11:55:00,62.82,62.83,62.75,62.76,9319.0,59.5135,59.5229,59.4471,59.4566,9319.0
2024-01-02 12:00:00,62.76,62.82,62.75,62.78,18103.0,59.4566,59.5135,59.4471,59.4756,18103.0
2024-01-02 12:05:00,62.78,62.81,62.75,62.75,13772.0,59.4756,59.504,59.4471,59.4471,13772.0
2024-01-02 12:10:00,62.76,62.85,62.75,62.81,17107.0,59.4566,59.5419,59.4471,59.504,17107.0
2024-01-02 12:15:00,62.81,62.87,62.73,62.85,41675.0,59.504,59.5608,59.4282,59.5419,41675.0
2024-01-02 12:20:00,62.85,62.98,62.82,62.97,16475.0,59.5419,59.665,59.5135,59.6556,16475.0
2024-01-02 12:25:00,62.97,63.07,62.95,63.07,57385.0,59.6556,59.7503,59.6366,59.7503,57385.0
2024-01-02 12:30:00,63.07,63.09,63.04,63.04,16398.0,59.7503,59.7692,59.7219,59.7219,16398.0
2024-01-02 12:35:00,63.04,63.1,62.98,62.98,17432.0,59.7219,59.7787,59.665,59.665,17432.0
2024-01-02 12:40:00,62.96,62.99,62.91,62.98,20170.0,59.6461,59.6745,59.5987,59.665,20170.0
2024-01-02 12:45:00,62.98,63.03,62.96,62.98,15856.0,59.665,59.7124,59.6461,59.665,15856.0
2024-01-02 12:50:00,62.97,63.0,62.96,63.0,11913.0,59.6556,59.684,59.6461,59.684,11913.0
2024-01-02 12:55:00,63.01,63.05,62.99,63.03,14940.0,59.6935,59.7314,59.6745,59.7124,14940.0
2024-01-02 13:00:00,63.04,63.07,63.02,63.02,15993.0,59.7219,59.7503,59.7029,59.7029,15993.0
2024-01-02 13:05:00,63.02,63.1,62.97,63.1,15696.0,59.7029,59.7787,59.6556,59.7787,15696.0
2024-01-02 13:10:00,63.1,63.12,63.06,63.07,13817.0,59.7787,59.7977,59.7408,59.7503,13817.0
2024-01-02 13:15:00,63.07,63.12,63.06,63.12,12932.0,59.7503,59.7977,59.7408,59.7977,12932.0
2024-01-02 13:20:00,63.11,63.12,63.03,63.08,17082.0,59.7882,59.7977,59.7124,59.7598,17082.0
2024-01-02 13:25:00,63.08,63.14,63.07,63.08,13508.0,59.7598,59.8166,59.7503,59.7598,13508.0
2024-01-02 13:30:00,63.07,63.07,63.02,63.04,16435.0,59.7503,59.7503,59.7029,59.7219,16435.0
2024-01-02 13:35:00,63.04,63.05,63.0,63.02,10587.0,59.7219,59.7314,59.684,59.7029,10587.0
2024-01-02 13:40:00,63.02,63.09,63.02,63.07,18316.0,59.7029,59.7692,59.7029,59.7503,18316.0
2024-01-02 13:45:00,63.07,63.12,63.04,63.12,24255.0,59.7503,59.7977,59.7219,59.7977,24255.0
2024-01-02 13:50:00,63.12,63.18,63.12,63.16,22212.0,59.7977,59.8545,59.7977,59.8356,22212.0
2024-01-02 13:55:00,63.15,63.21,63.14,63.16,25502.0,59.8261,59.8829,59.8166,59.8356,25502.0
2024-01-02 14:00:00,63.16,63.26,63.13,63.26,18783.0,59.8356,59.9303,59.8071,59.9303,18783.0
2024-01-02 14:05:00,63.25,63.26,63.14,63.18,25526.0,59.9208,59.9303,59.8166,59.8545,25526.0
2024-01-02 14:10:00,63.18,63.21,63.11,63.15,19970.0,59.8545,59.8829,59.7882,59.8261,19970.0
2024-01-02 14:15:00,63.15,63.19,63.13,63.18,12911.0,59.8261,59.864,59.8071,59.8545,12911.0
2024-01-02 14:20:00,63.18,63.23,63.17,63.17,8287.0,59.8545,59.9019,59.845,59.845,8287.0
2024-01-02 14:25:00,63.16,63.24,63.16,63.24,14906.0,59.8356,59.9113,59.8356,59.9113,14906.0
2024-01-02 14:30:00,63.23,63.26,63.11,63.12,143918.0,59.9019,59.9303,59.7882,59.7977,143918.0
2024-01-02 14:35:00,63.12,63.24,63.11,63.23,12633.0,59.7977,59.9113,59.7882,59.9019,12633.0
2024-01-02 14:40:00,63.24,63.31,63.23,63.26,13134.0,59.9113,59.9777,59.9019,59.9303,13134.0
2024-01-02 14:45:00,63.26,63.27,63.23,63.24,11052.0,59.9303,59.9398,59.9019,59.9113,11052.0
2024-01-02 14:50:00,63.25,63.32,63.21,63.22,20996.0,59.9208,59.9871,59.8829,59.8924,20996.0
2024-01-02 14:55:00,63.2,63.29,63.18,63.29,29878.0,59.8735,59.9587,59.8545,59.9587,29878.0
2024-01-02 15:00:00,63.29,63.33,63.25,63.29,35127.0,59.9587,59.9966,59.9208,59.9587,35127.0
2024-01-02 15:05:00,63.28,63.28,63.19,63.24,28677.0,59.9492,59.9492,59.864,59.9113,28677.0
2024-01-02 15:10:00,63.25,63.29,63.24,63.28,24060.0,59.9208,59.9587,59.9113,59.9492,24060.0
2024-01-02 15:15:00,63.28,63.32,63.21,63.3,29365.0,59.9492,59.9871,59.8829,59.9682,29365.0
2024-01-02 15:20:00,63.29,63.32,63.24,63.25,42952.0,59.9587,59.9871,59.9113,59.9208,42952.0
2024-01-02 15:25:00,63.24,63.28,63.19,63.25,32703.0,59.9113,59.9492,59.864,59.9208,32703.0
2024-01-02 15:30:00,63.24,63.25,63.17,63.18,40910.0,59.9113,59.9208,59.845,59.8545,40910.0
2024-01-02 15:35:00,63.19,63.26,63.18,63.23,39450.0,59.864,59.9303,59.8545,59.9019,39450.0
2024-01-02 15:40:00,63.24,63.25,63.19,63.25,51210.0,59.9113,59.9208,59.864,59.9208,51210.0
2024-01-02 15:45:00,63.25,63.34,63.23,63.31,66530.0,59.9208,60.0061,59.9019,59.9777,66530.0
2024-01-02 15:50:00,63.32,63.43,63.26,63.42,126585.0,59.9871,60.0913,59.9303,60.0819,126585.0
2024-01-02 15:55:00,63.46,63.5,63.42,63.46,352778.0,60.1198,60.1577,60.0819,60.1198,352778.0
2024-01-03 09:30:00,63.69,63.86,63.34,63.58,40918.0,60.3377,60.4987,60.0061,60.2335,40918.0
2024-01-03 09:35:00,63.57,63.63,63.29,63.52,24319.0,60.224,60.2808,59.9587,60.1766,24319.0
2024-01-03 09:40:00,63.5,63.52,63.23,63.28,28637.0,60.1577,60.1766,59.9019,59.9492,28637.0
2024-01-03 09:45:00,63.27,63.37,63.12,63.26,23493.0,59.9398,60.0345,59.7977,59.9303,23493.0
2024-01-03 09:50:00,63.26,63.45,63.26,63.42,39615.0,59.9303,60.1103,59.9303,60.0819,39615.0
2024-01-03 09:55:00,63.47,63.58,63.44,63.58,16283.0,60.1292,60.2335,60.1008,60.2335,16283.0
2024-01-03 10:00:00,63.56,63.73,63.51,63.72,82682.0,60.2145,60.3756,60.1671,60.3661,82682.0
2024-01-03 10:05:00,63.75,63.93,63.75,63.86,63340.0,60.3945,60.565,60.3945,60.4987,63340.0
2024-01-03 10:10:00,63.88,63.89,63.73,63.73,19502.0,60.5177,60.5271,60.3756,60.3756,19502.0
2024-01-03 10:15:00,63.71,63.73,63.61,63.64,14334.0,60.3566,60.3756,60.2619,60.2903,14334.0
2024-01-03 10:20:00,63.64,63.71,63.57,63.58,21580.0,60.2903,60.3566,60.224,60.2335,21580.0
2024-01-03 10:25:00,63.57,63.68,63.56,63.59,18397.0,60.224,60.3282,60.2145,60.2429,18397.0
2024-01-03 10:30:00,63.59,63.69,63.55,63.69,16622.0,60.2429,60.3377,60.205,60.3377,16622.0
2024-01-03 10:35:00,63.68,63.68,63.54,63.55,24565.0,60.3282,60.3282,60.1956,60.205,24565.0
2024-01-03 10:40:00,63.56,63.57,63.42,63.49,20738.0,60.2145,60.224,60.0819,60.1482,20738.0
2024-01-03 10:45:00,63.49,63.49,63.41,63.44,25724.0,60.1482,60.1482,60.0724,60.1008,25724.0
2024-01-03 10:50:00,63.44,63.44,63.33,63.34,20035.0,60.1008,60.1008,59.9966,60.0061,20035.0
2024-01-03 10:55:00,63.35,63.38,63.26,63.28,21446.0,60.0156,60.044,59.9303,59.9492,21446.0
2024-01-03 11:00:00,63.29,63.41,63.29,63.38,18476.0,59.9587,60.0724,59.9587,60.044,18476.0
2024-01-03 11:05:00,63.38,63.49,63.38,63.45,16810.0,60.044,60.1482,60.044,60.1103,16810.0
2024-01-03 11:10:00,63.46,63.47,63.34,63.41,18695.0,60.1198,60.1292,60.0061,60.0724,18695.0
2024-01-03 11:15:00,63.41,63.47,63.33,63.37,21886.0,60.0724,60.1292,59.9966,60.0345,21886.0
2024-01-03 11:20:00,63.37,63.46,63.35,63.4,21517.0,60.0345,60.1198,60.0156,60.0629,21517.0
2024-01-03 11:25:00,63.39,63.43,63.37,63.38,9794.0,60.0535,60.0913,60.0345,60.044,9794.0
2024-01-03 11:30:00,63.38,63.39,63.27,63.34,11861.0,60.044,60.0535,59.9398,60.0061,11861.0
2024-01-03 11:35:00,63.35,63.41,63.34,63.41,8942.0,60.0156,60.0724,60.0061,60.0724,8942.0
2024-01-03 11:40:00,63.41,63.43,63.38,63.42,7158.0,60.0724,60.0913,60.044,60.0819,7158.0
2024-01-03 11:45:00,63.41,63.42,63.36,63.42,10426.0,60.0724,60.0819,60.025,60.0819,10426.0
2024-01-03 11:50:00,63.42,63.46,63.41,63.41,11264.0,60.0819,60.1198,60.0724,60.0724,11264.0
2024-01-03 11:55:00,63.4,63.41,63.34,63.34,10664.0,60.0629,60.0724,60.0061,60.0061,10664.0
2024-01-03 12:00:00,63.35,63.38,63.32,63.38,13893.0,60.0156,60.044,59.9871,60.044,13893.0
2024-01-03 12:05:00,63.39,63.41,63.35,63.38,6998.0,60.0535,60.0724,60.0156,60.044,6998.0
2024-01-03 12:10:00,63.38,63.38,63.32,63.36,18185.0,60.044,60.044,59.9871,60.025,18185.0
2024-01-03 12:15:00,63.36,63.39,63.27,63.28,10509.0,60.025,60.0535,59.9398,59.9492,10509.0
2024-01-03 12:20:00,63.28,63.31,63.26,63.26,9352.0,59.9492,59.9777,59.9303,59.9303,9352.0
2024-01-03 12:25:00,63.26,63.34,63.26,63.29,10869.0,59.9303,60.0061,59.9303,59.9587,10869.0
2024-01-03 12:30:00,63.3,63.36,63.28,63.35,15418.0,59.9682,60.025,59.9492,60.0156,15418.0
2024-01-03 12:35:00,63.33,63.33,63.29,63.33,7156.0,59.9966,59.9966,59.9587,59.9966,7156.0
2024-01-03 12:40:00,63.33,63.4,63.33,63.4,19234.0,59.9966,60.0629,59.9966,60.0629,19234.0
2024-01-03 12:45:00,63.4,63.44,63.39,63.41,8223.0,60.0629,60.1008,60.0535,60.0724,8223.0
2024-01-03 12:50:00,63.41,63.41,63.35,63.38,13446.0,60.0724,60.0724,60.0156,60.044,13446.0
2024-01-03 12:55:00,63.38,63.39,63.36,63.39,11401.0,60.044,60.0535,60.025,60.0535,11401.0
2024-01-03 13:00:00,63.39,63.48,63.39,63.42,17811.0,60.0535,60.1387,60.0535,60.0819,17811.0
2024-01-03 13:05:00,63.42,63.47,63.4,63.47,10102.0,60.0819,60.1292,60.0629,60.1292,10102.0
2024-01-03 13:10:00,63.47,63.48,63.44,63.45,12970.0,60.1292,60.1387,60.1008,60.1103,12970.0
2024-01-03 13:15:00,63.45,63.47,63.43,63.46,15645.0,60.1103,60.1292,60.0913,60.1198,15645.0
2024-01-03 13:20:00,63.46,63.5,63.43,63.48,11749.0,60.1198,60.1577,60.0913,60.1387,11749.0
2024-01-03 13:25:00,63.49,63.51,63.44,63.51,14079.0,60.1482,60.1671,60.1008,60.1671,14079.0
2024-01-03 13:30:00,63.51,63.52,63.42,63.45,13956.0,60.1671,60.1766,60.0819,60.1103,13956.0
2024-01-03 13:35:00,63.45,63.45,63.4,63.42,10866.0,60.1103,60.1103,60.0629,60.0819,10866.0
2024-01-03 13:40:00,63.42,63.49,63.41,63.46,16578.0,60.0819,60.1482,60.0724,60.1198,16578.0
2024-01-03 13:45:00,63.45,63.5,63.41,63.49,7574.0,60.1103,60.1577,60.0724,60.1482,7574.0
2024-01-03 13:50:00,63.49,63.54,63.49,63.54,7695.0,60.1482,60.1956,60.1482,60.1956,7695.0
2024-01-03 13:55:00,63.54,63.59,63.46,63.46,18791.0,60.1956,60.2429,60.1198,60.1198,18791.0
2024-01-03 14:00:00,63.48,63.54,63.42,63.54,26654.0,60.1387,60.1956,60.0819,60.1956,26654.0
2024-01-03 14:05:00,63.54,63.55,63.48,63.54,12513.0,60.1956,60.205,60.1387,60.1956,12513.0
2024-01-03 14:10:00,63.54,63.63,63.5,63.55,19164.0,60.1956,60.2808,60.1577,60.205,19164.0
2024-01-03 14:15:00,63.55,63.58,63.53,63.55,7661.0,60.205,60.2335,60.1861,60.205,7661.0
2024-01-03 14:20:00,63.54,63.63,63.53,63.62,15505.0,60.1956,60.2808,60.1861,60.2713,15505.0
2024-01-03 14:25:00,63.62,63.77,63.62,63.74,31037.0,60.2713,60.4135,60.2713,60.385,31037.0
2024-01-03 14:30:00,63.74,63.74,63.6,63.69,57173.0,60.385,60.385,60.2524,60.3377,57173.0
2024-01-03 14:35:00,63.68,63.69,63.58,63.6,14306.0,60.3282,60.3377,60.2335,60.2524,14306.0
2024-01-03 14:40:00,63.6,63.61,63.53,63.57,23988.0,60.2524,60.2619,60.1861,60.224,23988.0
2024-01-03 14:45:00,63.57,63.58,63.5,63.54,14044.0,60.224,60.2335,60.1577,60.1956,14044.0
2024-01-03 14:50:00,63.53,63.53,63.44,63.46,14889.0,60.1861,60.1861,60.1008,60.1198,14889.0
2024-01-03 14:55:00,63.46,63.51,63.43,63.43,12671.0,60.1198,60.1671,60.0913,60.0913,12671.0
2024-01-03 15:00:00,63.42,63.42,63.24,63.27,49034.0,60.0819,60.0819,59.9113,59.9398,49034.0
2024-01-03 15:05:00,63.28,63.35,63.27,63.34,23450.0,59.9492,60.0156,59.9398,60.0061,23450.0
2024-01-03 15:10:00,63.33,63.35,63.3,63.32,21309.0,59.9966,60.0156,59.9682,59.9871,21309.0
2024-01-03 15:15:00,63.3,63.35,63.22,63.35,38766.0,59.9682,60.0156,59.8924,60.0156,38766.0
2024-01-03 15:20:00,63.35,63.37,63.29,63.32,28226.0,60.0156,60.0345,59.9587,59.9871,28226.0
2024-01-03 15:25:00,63.32,63.32,63.28,63.3,31228.0,59.9871,59.9871,59.9492,59.9682,31228.0
2024-01-03 15:30:00,63.29,63.4,63.25,63.37,38840.0,59.9587,60.0629,59.9208,60.0345,38840.0
2024-01-03 15:35:00,63.38,63.42,63.33,63.37,30012.0,60.044,60.0819,59.9966,60.0345,30012.0
2024-01-03 15:40:00,63.37,63.43,63.34,63.41,34032.0,60.0345,60.0913,60.0061,60.0724,34032.0
2024-01-03 15:45:00,63.41,63.52,63.38,63.51,57416.0,60.0724,60.1766,60.044,60.1671,57416.0
2024-01-03 15:50:00,63.5,63.58,63.41,63.44,168472.0,60.1577,60.2335,60.0724,60.1008,168472.0
2024-01-03 15:55:00,63.45,63.61,63.45,63.55,336883.0,60.1103,60.2619,60.1103,60.205,336883.0
2024-01-04 09:30:00,63.62,63.64,63.22,63.48,60736.0,60.2713,60.2903,59.8924,60.1387,60736.0
2024-01-04 09:35:00,63.47,63.7,63.29,63.63,33135.0,60.1292,60.3471,59.9587,60.2808,33135.0
2024-01-04 09:40:00,63.62,63.93,63.62,63.81,16416.0,60.2713,60.565,60.2713,60.4513,16416.0
2024-01-04 09:45:00,63.81,63.96,63.74,63.87,14986.0,60.4513,60.5935,60.385,60.5082,14986.0
2024-01-04 09:50:00,63.9,63.97,63.8,63.9,22258.0,60.5366,60.6029,60.4419,60.5366,22258.0
2024-01-04 09:55:00,63.9,63.98,63.86,63.94,13877.0,60.5366,60.6124,60.4987,60.5745,13877.0
2024-01-04 10:00:00,63.97,64.01,63.92,63.94,23616.0,60.6029,60.6408,60.5556,60.5745,23616.0
2024-01-04 10:05:00,63.95,63.96,63.88,63.93,14920.0,60.584,60.5935,60.5177,60.565,14920.0
2024-01-04 10:10:00,63.94,63.98,63.82,63.83,48435.0,60.5745,60.6124,60.4608,60.4703,48435.0
2024-01-04 10:15:00,63.82,63.94,63.81,63.91,37707.0,60.4608,60.5745,60.4513,60.5461,37707.0
2024-01-04 10:20:00,63.91,64.0,63.9,63.99,20253.0,60.5461,60.6313,60.5366,60.6219,20253.0
2024-01-04 10:25:00,64.0,64.09,63.97,64.03,21557.0,60.6313,60.7166,60.6029,60.6598,21557.0
2024-01-04 10:30:00,64.04,64.11,63.99,64.09,17597.0,60.6692,60.7356,60.6219,60.7166,17597.0
2024-01-04 10:35:00,64.1,64.11,63.98,64.05,15500.0,60.7261,60.7356,60.6124,60.6787,15500.0
2024-01-04 10:40:00,64.05,64.16,64.03,64.14,9424.0,60.6787,60.7829,60.6598,60.764,9424.0
2024-01-04 10:45:00,64.13,64.21,64.12,64.2,22720.0,60.7545,60.8303,60.745,60.8208,22720.0
2024-01-04 10:50:00,64.19,64.23,64.16,64.19,11754.0,60.8113,60.8492,60.7829,60.8113,11754.0
2024-01-04 10:55:00,64.19,64.25,64.12,64.19,17082.0,60.8113,60.8682,60.745,60.8113,17082.0
2024-01-04 11:00:00,64.2,64.21,64.1,64.1,16864.0,60.8208,60.8303,60.7261,60.7261,16864.0
2024-01-04 11:05:00,64.12,64.19,64.1,64.19,8564.0,60.745,60.8113,60.7261,60.8113,8564.0
2024-01-04 11:10:00,64.18,64.18,64.13,64.16,20928.0,60.8019,60.8019,60.7545,60.7829,20928.0
2024-01-04 11:15:00,64.15,64.16,64.09,64.12,13330.0,60.7735,60.7829,60.7166,60.745,13330.0
2024-01-04 11:20:00,64.13,64.17,64.12,64.16,17542.0,60.7545,60.7924,60.745,60.7829,17542.0
2024-01-04 11:25:00,64.16,64.2,64.1,64.18,17749.0,60.7829,60.8208,60.7261,60.8019,17749.0
2024-01-04 11:30:00,64.18,64.2,64.12,64.12,18531.0,60.8019,60.8208,60.745,60.745,18531.0
2024-01-04 11:35:00,64.11,64.17,64.08,64.17,13134.0,60.7356,60.7924,60.7071,60.7924,13134.0
2024-01-04 11:40:00,64.17,64.17,64.07,64.1,10535.0,60.7924,60.7924,60.6977,60.7261,10535.0
2024-01-04 11:45:00,64.09,64.14,64.07,64.11,15866.0,60.7166,60.764,60.6977,60.7356,15866.0
2024-01-04 11:50:00,64.12,64.16,64.08,64.14,11602.0,60.745,60.7829,60.7071,60.764,11602.0
2024-01-04 11:55:00,64.14,64.16,64.1,64.11,11338.0,60.764,60.7829,60.7261,60.7356,11338.0
2024-01-04 12:00:00,64.11,64.12,64.06,64.09,16840.0,60.7356,60.745,60.6882,60.7166,16840.0
2024-01-04 12:05:00,64.1,64.13,64.06,64.13,12962.0,60.7261,60.7545,60.6882,60.7545,12962.0
2024-01-04 12:10:00,64.12,64.14,64.07,64.11,9909.0,60.745,60.764,60.6977,60.7356,9909.0
2024-01-04 12:15:00,64.11,64.23,64.1,64.13,42401.0,60.7356,60.8492,60.7261,60.7545,42401.0
2024-01-04 12:20:00,64.14,64.14,64.04,64.05,11154.0,60.764,60.764,60.6692,60.6787,11154.0
2024-01-04 12:25:00,64.05,64.11,64.05,64.09,16316.0,60.6787,60.7356,60.6787,60.7166,16316.0
2024-01-04 12:30:00,64.09,64.09,63.97,64.02,13983.0,60.7166,60.7166,60.6029,60.6503,13983.0
2024-01-04 12:35:00,64.02,64.08,64.02,64.05,10967.0,60.6503,60.7071,60.6503,60.6787,10967.0
2024-01-04 12:40:00,64.06,64.08,64.03,64.04,6608.0,60.6882,60.7071,60.6598,60.6692,6608.0
2024-01-04 12:45:00,64.04,64.05,63.99,64.05,12787.0,60.6692,60.6787,60.6219,60.6787,12787.0
2024-01-04 12:50:00,64.05,64.05,63.9,63.9,16523.0,60.6787,60.6787,60.5366,60.5366,16523.0
2024-01-04 12:55:00,63.9,63.92,63.88,63.9,9065.0,60.5366,60.5556,60.5177,60.5366,9065.0
2024-01-04 13:00:00,63.9,63.92,63.87,63.92,6523.0,60.5366,60.5556,60.5082,60.5556,6523.0
2024-01-04 13:05:00,63.91,63.91,63.83,63.83,17200.0,60.5461,60.5461,60.4703,60.4703,17200.0
2024-01-04 13:10:00,63.84,63.86,63.8,63.83,10778.0,60.4798,60.4987,60.4419,60.4703,10778.0
2024-01-04 13:15:00,63.83,63.84,63.74,63.76,12179.0,60.4703,60.4798,60.385,60.404,12179.0
2024-01-04 13:20:00,63.76,63.77,63.73,63.74,16705.0,60.404,60.4135,60.3756,60.385,16705.0
2024-01-04 13:25:00,63.73,63.74,63.7,63.73,14307.0,60.3756,60.385,60.3471,60.3756,14307.0
2024-01-04 13:30:00,63.73,63.73,63.61,63.64,27346.0,60.3756,60.3756,60.2619,60.2903,27346.0
2024-01-04 13:35:00,63.64,63.65,63.57,63.62,23715.0,60.2903,60.2998,60.224,60.2713,23715.0
2024-01-04 13:40:00,63.62,63.71,63.61,63.69,16587.0,60.2713,60.3566,60.2619,60.3377,16587.0
2024-01-04 13:45:00,63.69,63.75,63.65,63.72,12811.0,60.3377,60.3945,60.2998,60.3661,12811.0
2024-01-04 13:50:00,63.72,63.85,63.71,63.83,32114.0,60.3661,60.4892,60.3566,60.4703,32114.0
2024-01-04 13:55:00,63.83,63.84,63.76,63.78,9458.0,60.4703,60.4798,60.404,60.4229,9458.0
2024-01-04 14:00:00,63.79,63.83,63.75,63.77,16480.0,60.4324,60.4703,60.3945,60.4135,16480.0
2024-01-04 14:05:00,63.76,63.77,63.69,63.72,17424.0,60.404,60.4135,60.3377,60.3661,17424.0
2024-01-04 14:10:00,63.72,63.78,63.7,63.77,23320.0,60.3661,60.4229,60.3471,60.4135,23320.0
2024-01-04 14:15:00,63.76,63.76,63.68,63.71,9637.0,60.404,60.404,60.3282,60.3566,9637.0
2024-01-04 14:20:00,63.7,63.78,63.7,63.71,17665.0,60.3471,60.4229,60.3471,60.3566,17665.0
2024-01-04 14:25:00,63.7,63.76,63.69,63.76,9204.0,60.3471,60.404,60.3377,60.404,9204.0
2024-01-04 14:30:00,63.75,63.78,63.71,63.72,19361.0,60.3945,60.4229,60.3566,60.3661,19361.0
2024-01-04 14:35:00,63.72,63.81,63.7,63.8,14577.0,60.3661,60.4513,60.3471,60.4419,14577.0
2024-01-04 14:40:00,63.8,63.81,63.75,63.77,14501.0,60.4419,60.4513,60.3945,60.4135,14501.0
2024-01-04 14:45:00,63.76,63.84,63.76,63.83,11942.0,60.404,60.4798,60.404,60.4703,11942.0
2024-01-04 14:50:00,63.84,63.91,63.84,63.86,17346.0,60.4798,60.5461,60.4798,60.4987,17346.0
2024-01-04 14:55:00,63.85,63.87,63.8,63.82,14581.0,60.4892,60.5082,60.4419,60.4608,14581.0
2024-01-04 15:00:00,63.82,63.82,63.74,63.77,14932.0,60.4608,60.4608,60.385,60.4135,14932.0
2024-01-04 15:05:00,63.77,63.86,63.76,63.85,14355.0,60.4135,60.4987,60.404,60.4892,14355.0
2024-01-04 15:10:00,63.85,63.92,63.83,63.85,55977.0,60.4892,60.5556,60.4703,60.4892,55977.0
2024-01-04 15:15:00,63.86,63.88,63.8,63.81,21911.0,60.4987,60.5177,60.4419,60.4513,21911.0
2024-01-04 15:20:00,63.8,63.86,63.79,63.8,17260.0,60.4419,60.4987,60.4324,60.4419,17260.0
2024-01-04 15:25:00,63.8,63.82,63.71,63.75,22074.0,60.4419,60.4608,60.3566,60.3945,22074.0
2024-01-04 15:30:00,63.75,63.8,63.72,63.77,29954.0,60.3945,60.4419,60.3661,60.4135,29954.0
2024-01-04 15:35:00,63.77,63.87,63.77,63.87,30304.0,60.4135,60.5082,60.4135,60.5082,30304.0
2024-01-04 15:40:00,63.87,63.88,63.79,63.79,37851.0,60.5082,60.5177,60.4324,60.4324,37851.0
2024-01-04 15:45:00,63.79,63.82,63.77,63.77,47406.0,60.4324,60.4608,60.4135,60.4135,47406.0
2024-01-04 15:50:00,63.76,63.77,63.62,63.65,146394.0,60.404,60.4135,60.2713,60.2998,146394.0
2024-01-04 15:55:00,63.65,63.74,63.65,63.72,250296.0,60.2998,60.385,60.2998,60.3661,250296.0
2024-01-05 09:30:00,63.53,63.55,63.07,63.34,24474.0,60.1861,60.205,59.7503,60.0061,24474.0
2024-01-05 09:35:00,63.33,63.51,63.29,63.46,20154.0,59.9966,60.1671,59.9587,60.1198,20154.0
2024-01-05 09:40:00,63.47,63.5,63.34,63.45,18660.0,60.1292,60.1577,60.0061,60.1103,18660.0
2024-01-05 09:45:00,63.46,63.59,63.44,63.46,27821.0,60.1198,60.2429,60.1008,60.1198,27821.0
2024-01-05 09:50:00,63.45,63.58,63.44,63.48,24661.0,60.1103,60.2335,60.1008,60.1387,24661.0
2024-01-05 09:55:00,63.49,63.56,63.47,63.54,11602.0,60.1482,60.2145,60.1292,60.1956,11602.0
2024-01-05 10:00:00,63.55,63.73,63.55,63.7,22147.0,60.205,60.3756,60.205,60.3471,22147.0
2024-01-05 10:05:00,63.72,63.8,63.66,63.71,20099.0,60.3661,60.4419,60.3092,60.3566,20099.0
2024-01-05 10:10:00,63.72,63.79,63.6,63.69,45643.0,60.3661,60.4324,60.2524,60.3377,45643.0
2024-01-05 10:15:00,63.71,63.74,63.66,63.69,40710.0,60.3566,60.385,60.3092,60.3377,40710.0
2024-01-05 10:20:00,63.7,63.82,63.64,63.82,17105.0,60.3471,60.4608,60.2903,60.4608,17105.0
2024-01-05 10:25:00,63.82,63.82,63.67,63.69,69240.0,60.4608,60.4608,60.3187,60.3377,69240.0
2024-01-05 10:30:00,63.71,63.77,63.66,63.73,19458.0,60.3566,60.4135,60.3092,60.3756,19458.0
2024-01-05 10:35:00,63.73,63.76,63.65,63.67,25341.0,60.3756,60.404,60.2998,60.3187,25341.0
2024-01-05 10:40:00,63.66,63.8,63.65,63.77,16771.0,60.3092,60.4419,60.2998,60.4135,16771.0
2024-01-05 10:45:00,63.77,63.82,63.63,63.65,25574.0,60.4135,60.4608,60.2808,60.2998,25574.0
2024-01-05 10:50:00,63.66,63.75,63.62,63.73,47149.0,60.3092,60.3945,60.2713,60.3756,47149.0
2024-01-05 10:55:00,63.73,63.82,63.68,63.73,37077.0,60.3756,60.4608,60.3282,60.3756,37077.0
2024-01-05 11:00:00,63.72,63.76,63.71,63.74,35324.0,60.3661,60.404,60.3566,60.385,35324.0
2024-01-05 11:05:00,63.74,63.86,63.72,63.85,84268.0,60.385,60.4987,60.3661,60.4892,84268.0
2024-01-05 11:10:00,63.86,63.93,63.81,63.9,101624.0,60.4987,60.565,60.4513,60.5366,101624.0
2024-01-05 11:15:00,63.9,63.96,63.78,63.82,152521.0,60.5366,60.5935,60.4229,60.4608,152521.0
2024-01-05 11:20:00,63.81,63.81,63.66,63.68,16994.0,60.4513,60.4513,60.3092,60.3282,16994.0
2024-01-05 11:25:00,63.68,63.68,63.61,63.65,11543.0,60.3282,60.3282,60.2619,60.2998,11543.0
2024-01-05 11:30:00,63.64,63.64,63.54,63.54,30487.0,60.2903,60.2903,60.1956,60.1956,30487.0
2024-01-05 11:35:00,63.53,63.54,63.34,63.35,58256.0,60.1861,60.1956,60.0061,60.0156,58256.0
2024-01-05 11:40:00,63.35,63.47,63.35,63.45,28053.0,60.0156,60.1292,60.0156,60.1103,28053.0
2024-01-05 11:45:00,63.44,63.44,63.35,63.39,8496.0,60.1008,60.1008,60.0156,60.0535,8496.0
2024-01-05 11:50:00,63.39,63.4,63.32,63.33,14050.0,60.0535,60.0629,59.9871,59.9966,14050.0
2024-01-05 11:55:00,63.33,63.37,63.3,63.36,11806.0,59.9966,60.0345,59.9682,60.025,11806.0
2024-01-05 12:00:00,63.36,63.4,63.29,63.29,8873.0,60.025,60.0629,59.9587,59.9587,8873.0
2024-01-05 12:05:00,63.28,63.33,63.21,63.21,25052.0,59.9492,59.9966,59.8829,59.8829,25052.0
2024-01-05 12:10:00,63.21,63.26,63.17,63.26,14328.0,59.8829,59.9303,59.845,59.9303,14328.0
2024-01-05 12:15:00,63.25,63.27,63.21,63.27,5885.0,59.9208,59.9398,59.8829,59.9398,5885.0
2024-01-05 12:20:00,63.25,63.34,63.25,63.29,29454.0,59.9208,60.0061,59.9208,59.9587,29454.0
2024-01-05 12:25:00,63.28,63.33,63.26,63.26,17363.0,59.9492,59.9966,59.9303,59.9303,17363.0
2024-01-05 12:30:00,63.26,63.29,63.15,63.2,19752.0,59.9303,59.9587,59.8261,59.8735,19752.0
2024-01-05 12:35:00,63.19,63.21,63.14,63.14,6165.0,59.864,59.8829,59.8166,59.8166,6165.0
2024-01-05 12:40:00,63.15,63.33,63.14,63.33,37025.0,59.8261,59.9966,59.8166,59.9966,37025.0
2024-01-05 12:45:00,63.31,63.31,63.24,63.26,13762.0,59.9777,59.9777,59.9113,59.9303,13762.0
2024-01-05 12:50:00,63.27,63.29,63.22,63.22,26721.0,59.9398,59.9587,59.8924,59.8924,26721.0
2024-01-05 12:55:00,63.23,63.26,63.2,63.25,11050.0,59.9019,59.9303,59.8735,59.9208,11050.0
2024-01-05 13:00:00,63.26,63.26,63.1,63.11,46154.0,59.9303,59.9303,59.7787,59.7882,46154.0
2024-01-05 13:05:00,63.12,63.14,63.07,63.09,6903.0,59.7977,59.8166,59.7503,59.7692,6903.0
2024-01-05 13:10:00,63.09,63.21,63.07,63.17,10396.0,59.7692,59.8829,59.7503,59.845,10396.0
2024-01-05 13:15:00,63.17,63.18,63.09,63.11,9307.0,59.845,59.8545,59.7692,59.7882,9307.0
2024-01-05 13:20:00,63.1,63.18,63.08,63.18,23116.0,59.7787,59.8545,59.7598,59.8545,23116.0
2024-01-05 13:25:00,63.18,63.2,63.14,63.19,19976.0,59.8545,59.8735,59.8166,59.864,19976.0
2024-01-05 13:30:00,63.19,63.23,63.14,63.17,27454.0,59.864,59.9019,59.8166,59.845,27454.0
2024-01-05 13:35:00,63.17,63.31,63.16,63.31,8357.0,59.845,59.9777,59.8356,59.9777,8357.0
2024-01-05 13:40:00,63.34,63.35,63.3,63.32,10432.0,60.0061,60.0156,59.9682,59.9871,10432.0
2024-01-05 13:45:00,63.32,63.38,63.32,63.34,8423.0,59.9871,60.044,59.9871,60.0061,8423.0
2024-01-05 13:50:00,63.34,63.34,63.29,63.33,13228.0,60.0061,60.0061,59.9587,59.9966,13228.0
2024-01-05 13:55:00,63.33,63.46,63.33,63.42,21967.0,59.9966,60.1198,59.9966,60.0819,21967.0
2024-01-05 14:00:00,63.42,63.45,63.38,63.42,11231.0,60.0819,60.1103,60.044,60.0819,11231.0
2024-01-05 14:05:00,63.42,63.46,63.41,63.46,12637.0,60.0819,60.1198,60.0724,60.1198,12637.0
2024-01-05 14:10:00,63.46,63.52,63.4,63.41,13073.0,60.1198,60.1766,60.0629,60.0724,13073.0
2024-01-05 14:15:00,63.42,63.48,63.37,63.38,22483.0,60.0819,60.1387,60.0345,60.044,22483.0
2024-01-05 14:20:00,63.38,63.43,63.37,63.42,9722.0,60.044,60.0913,60.0345,60.0819,9722.0
2024-01-05 14:25:00,63.41,63.45,63.38,63.4,8047.0,60.0724,60.1103,60.044,60.0629,8047.0
2024-01-05 14:30:00,63.39,63.44,63.38,63.42,10133.0,60.0535,60.1008,60.044,60.0819,10133.0
2024-01-05 14:35:00,63.43,63.52,63.43,63.51,66019.0,60.0913,60.1766,60.0913,60.1671,66019.0
2024-01-05 14:40:00,63.51,63.51,63.46,63.49,36016.0,60.1671,60.1671,60.1198,60.1482,36016.0
2024-01-05 14:45:00,63.5,63.52,63.43,63.44,7657.0,60.1577,60.1766,60.0913,60.1008,7657.0
2024-01-05 14:50:00,63.44,63.48,63.38,63.41,13997.0,60.1008,60.1387,60.044,60.0724,13997.0
2024-01-05 14:55:00,63.4,63.42,63.37,63.39,9340.0,60.0629,60.0819,60.0345,60.0535,9340.0
2024-01-05 15:00:00,63.39,63.47,63.37,63.46,22200.0,60.0535,60.1292,60.0345,60.1198,22200.0
2024-01-05 15:05:00,63.45,63.45,63.38,63.42,18446.0,60.1103,60.1103,60.044,60.0819,18446.0
2024-01-05 15:10:00,63.42,63.51,63.41,63.46,27930.0,60.0819,60.1671,60.0724,60.1198,27930.0
2024-01-05 15:15:00,63.45,63.45,63.36,63.39,20276.0,60.1103,60.1103,60.025,60.0535,20276.0
2024-01-05 15:20:00,63.38,63.46,63.37,63.42,18796.0,60.044,60.1198,60.0345,60.0819,18796.0
2024-01-05 15:25:00,63.43,63.46,63.38,63.43,22039.0,60.0913,60.1198,60.044,60.0913,22039.0
2024-01-05 15:30:00,63.43,63.44,63.39,63.42,36273.0,60.0913,60.1008,60.0535,60.0819,36273.0
2024-01-05 15:35:00,63.43,63.48,63.4,63.46,23334.0,60.0913,60.1387,60.0629,60.1198,23334.0
2024-01-05 15:40:00,63.46,63.54,63.44,63.54,42100.0,60.1198,60.1956,60.1008,60.1956,42100.0
2024-01-05 15:45:00,63.54,63.58,63.52,63.57,27444.0,60.1956,60.2335,60.1766,60.224,27444.0
2024-01-05 15:50:00,63.57,63.67,63.56,63.65,80328.0,60.224,60.3187,60.2145,60.2998,80328.0
2024-01-05 15:55:00,63.65,63.76,63.65,63.72,182745.0,60.2998,60.404,60.2998,60.3661,182745.0
2024-01-08 09:30:00,63.65,63.65,63.28,63.62,27007.0,60.2998,60.2998,59.9492,60.2713,27007.0
2024-01-08 09:35:00,63.62,63.69,63.47,63.61,11344.0,60.2713,60.3377,60.1292,60.2619,11344.0
2024-01-08 09:40:00,63.61,63.7,63.51,63.56,26266.0,60.2619,60.3471,60.1671,60.2145,26266.0
2024-01-08 09:45:00,63.55,63.61,63.46,63.56,16541.0,60.205,60.2619,60.1198,60.2145,16541.0
2024-01-08 09:50:00,63.55,63.63,63.38,63.42,31474.0,60.205,60.2808,60.044,60.0819,31474.0
2024-01-08 09:55:00,63.42,63.5,63.32,63.4,21701.0,60.0819,60.1577,59.9871,60.0629,21701.0
2024-01-08 10:00:00,63.42,63.52,63.37,63.44,38971.0,60.0819,60.1766,60.0345,60.1008,38971.0
2024-01-08 10:05:00,63.43,63.45,63.32,63.36,36683.0,60.0913,60.1103,59.9871,60.025,36683.0
2024-01-08 10:10:00,63.35,63.46,63.34,63.42,37023.0,60.0156,60.1198,60.0061,60.0819,37023.0
2024-01-08 10:15:00,63.42,63.46,63.33,63.33,58715.0,60.0819,60.1198,59.9966,59.9966,58715.0
2024-01-08 10:20:00,63.34,63.48,63.32,63.48,27935.0,60.0061,60.1387,59.9871,60.1387,27935.0
2024-01-08 10:25:00,63.48,63.51,63.34,63.35,50807.0,60.1387,60.1671,60.0061,60.0156,50807.0
2024-01-08 10:30:00,63.36,63.49,63.36,63.45,44671.0,60.025,60.1482,60.025,60.1103,44671.0
2024-01-08 10:35:00,63.45,63.45,63.33,63.34,19731.0,60.1103,60.1103,59.9966,60.0061,19731.0
2024-01-08 10:40:00,63.33,63.45,63.31,63.41,27517.0,59.9966,60.1103,59.9777,60.0724,27517.0
2024-01-08 10:45:00,63.41,63.41,63.31,63.39,22016.0,60.0724,60.0724,59.9777,60.0535,22016.0
2024-01-08 10:50:00,63.39,63.39,63.33,63.38,24524.0,60.0535,60.0535,59.9966,60.044,24524.0
2024-01-08 10:55:00,63.39,63.42,63.36,63.39,21401.0,60.0535,60.0819,60.025,60.0535,21401.0
2024-01-08 11:00:00,63.39,63.4,63.33,63.33,15618.0,60.0535,60.0629,59.9966,59.9966,15618.0
2024-01-08 11:05:00,63.33,63.38,63.32,63.37,23534.0,59.9966,60.044,59.9871,60.0345,23534.0
2024-01-08 11:10:00,63.37,63.37,63.24,63.24,18777.0,60.0345,60.0345,59.9113,59.9113,18777.0
2024-01-08 11:15:00,63.24,63.28,63.22,63.23,19862.0,59.9113,59.9492,59.8924,59.9019,19862.0
2024-01-08 11:20:00,63.23,63.3,63.22,63.28,95883.0,59.9019,59.9682,59.8924,59.9492,95883.0
2024-01-08 11:25:00,63.29,63.44,63.29,63.42,29499.0,59.9587,60.1008,59.9587,60.0819,29499.0
2024-01-08 11:30:00,63.42,63.42,63.36,63.39,14415.0,60.0819,60.0819,60.025,60.0535,14415.0
2024-01-08 11:35:00,63.39,63.47,63.37,63.44,28374.0,60.0535,60.1292,60.0345,60.1008,28374.0
2024-01-08 11:40:00,63.43,63.45,63.39,63.45,21718.0,60.0913,60.1103,60.0535,60.1103,21718.0
2024-01-08 11:45:00,63.45,63.5,63.43,63.44,15340.0,60.1103,60.1577,60.0913,60.1008,15340.0
2024-01-08 11:50:00,63.44,63.49,63.41,63.45,34531.0,60.1008,60.1482,60.0724,60.1103,34531.0
2024-01-08 11:55:00,63.45,63.53,63.42,63.5,25725.0,60.1103,60.1861,60.0819,60.1577,25725.0
2024-01-08 12:00:00,63.5,63.58,63.49,63.54,19392.0,60.1577,60.2335,60.1482,60.1956,19392.0
2024-01-08 12:05:00,63.53,63.65,63.51,63.62,34628.0,60.1861,60.2998,60.1671,60.2713,34628.0
2024-01-08 12:10:00,63.61,63.69,63.61,63.64,38875.0,60.2619,60.3377,60.2619,60.2903,38875.0
2024-01-08 12:15:00,63.65,63.7,63.62,63.64,14226.0,60.2998,60.3471,60.2713,60.2903,14226.0
2024-01-08 12:20:00,63.65,63.67,63.6,63.63,19105.0,60.2998,60.3187,60.2524,60.2808,19105.0
2024-01-08 12:25:00,63.63,63.65,63.59,63.59,11585.0,60.2808,60.2998,60.2429,60.2429,11585.0
2024-01-08 12:30:00,63.59,63.63,63.54,63.59,38861.0,60.2429,60.2808,60.1956,60.2429,38861.0
2024-01-08 12:35:00,63.59,63.61,63.55,63.55,8357.0,60.2429,60.2619,60.205,60.205,8357.0
2024-01-08 12:40:00,63.55,63.57,63.51,63.53,10130.0,60.205,60.224,60.1671,60.1861,10130.0
2024-01-08 12:45:00,63.54,63.59,63.54,63.54,10898.0,60.1956,60.2429,60.1956,60.1956,10898.0
2024-01-08 12:50:00,63.54,63.59,63.53,63.58,9034.0,60.1956,60.2429,60.1861,60.2335,9034.0
2024-01-08 12:55:00,63.57,63.59,63.55,63.58,23071.0,60.224,60.2429,60.205,60.2335,23071.0
2024-01-08 13:00:00,63.57,63.6,63.55,63.57,16392.0,60.224,60.2524,60.205,60.224,16392.0
2024-01-08 13:05:00,63.57,63.59,63.53,63.54,11318.0,60.224,60.2429,60.1861,60.1956,11318.0
2024-01-08 13:10:00,63.53,63.54,63.49,63.54,8026.0,60.1861,60.1956,60.1482,60.1956,8026.0
2024-01-08 13:15:00,63.54,63.55,63.52,63.53,7999.0,60.1956,60.205,60.1766,60.1861,7999.0
2024-01-08 13:20:00,63.53,63.55,63.51,63.51,19565.0,60.1861,60.205,60.1671,60.1671,19565.0
2024-01-08 13:25:00,63.52,63.52,63.47,63.47,10341.0,60.1766,60.1766,60.1292,60.1292,10341.0
2024-01-08 13:30:00,63.47,63.48,63.39,63.39,13236.0,60.1292,60.1387,60.0535,60.0535,13236.0
2024-01-08 13:35:00,63.4,63.4,63.27,63.29,15333.0,60.0629,60.0629,59.9398,59.9587,15333.0
2024-01-08 13:40:00,63.28,63.37,63.27,63.36,23398.0,59.9492,60.0345,59.9398,60.025,23398.0
2024-01-08 13:45:00,63.36,63.39,63.31,63.31,15674.0,60.025,60.0535,59.9777,59.9777,15674.0
2024-01-08 13:50:00,63.32,63.32,63.27,63.31,10925.0,59.9871,59.9871,59.9398,59.9777,10925.0
2024-01-08 13:55:00,63.32,63.32,63.26,63.31,14706.0,59.9871,59.9871,59.9303,59.9777,14706.0
2024-01-08 14:00:00,63.31,63.32,63.2,63.23,16052.0,59.9777,59.9871,59.8735,59.9019,16052.0
2024-01-08 14:05:00,63.23,63.26,63.21,63.24,10478.0,59.9019,59.9303,59.8829,59.9113,10478.0
2024-01-08 14:10:00,63.24,63.29,63.23,63.28,15760.0,59.9113,59.9587,59.9019,59.9492,15760.0
2024-01-08 14:15:00,63.28,63.32,63.27,63.28,15502.0,59.9492,59.9871,59.9398,59.9492,15502.0
2024-01-08 14:20:00,63.27,63.34,63.22,63.34,28987.0,59.9398,60.0061,59.8924,60.0061,28987.0
2024-01-08 14:25:00,63.34,63.42,63.32,63.33,46336.0,60.0061,60.0819,59.9871,59.9966,46336.0
2024-01-08 14:30:00,63.33,63.43,63.32,63.4,15681.0,59.9966,60.0913,59.9871,60.0629,15681.0
2024-01-08 14:35:00,63.4,63.4,63.33,63.34,12070.0,60.0629,60.0629,59.9966,60.0061,12070.0
2024-01-08 14:40:00,63.33,63.45,63.32,63.4,32999.0,59.9966,60.1103,59.9871,60.0629,32999.0
2024-01-08 14:45:00,63.39,63.46,63.39,63.44,16078.0,60.0535,60.1198,60.0535,60.1008,16078.0
2024-01-08 14:50:00,63.45,63.5,63.43,63.45,27154.0,60.1103,60.1577,60.0913,60.1103,27154.0
2024-01-08 14:55:00,63.45,63.53,63.43,63.52,14400.0,60.1103,60.1861,60.0913,60.1766,14400.0
2024-01-08 15:00:00,63.52,63.53,63.48,63.53,35899.0,60.1766,60.1861,60.1387,60.1861,35899.0
2024-01-08 15:05:00,63.53,63.53,63.46,63.5,77075.0,60.1861,60.1861,60.1198,60.1577,77075.0
2024-01-08 15:10:00,63.5,63.53,63.4,63.41,41557.0,60.1577,60.1861,60.0629,60.0724,41557.0
2024-01-08 15:15:00,63.41,63.49,63.4,63.45,36928.0,60.0724,60.1482,60.0629,60.1103,36928.0
2024-01-08 15:20:00,63.45,63.47,63.42,63.45,32061.0,60.1103,60.1292,60.0819,60.1103,32061.0
2024-01-08 15:25:00,63.44,63.45,63.38,63.42,26870.0,60.1008,60.1103,60.044,60.0819,26870.0
2024-01-08 15:30:00,63.43,63.47,63.39,63.47,35536.0,60.0913,60.1292,60.0535,60.1292,35536.0
2024-01-08 15:35:00,63.47,63.49,63.41,63.49,85411.0,60.1292,60.1482,60.0724,60.1482,85411.0
2024-01-08 15:40:00,63.49,63.61,63.49,63.55,35846.0,60.1482,60.2619,60.1482,60.205,35846.0
2024-01-08 15:45:00,63.55,63.56,63.46,63.46,54604.0,60.205,60.2145,60.1198,60.1198,54604.0
2024-01-08 15:50:00,63.46,63.62,63.45,63.59,109203.0,60.1198,60.2713,60.1103,60.2429,109203.0
2024-01-08 15:55:00,63.59,63.61,63.55,63.56,204408.0,60.2429,60.2619,60.205,60.2145,204408.0
2024-01-09 09:30:00,63.47,63.47,63.04,63.2,48404.0,60.1292,60.1292,59.7219,59.8735,48404.0
2024-01-09 09:35:00,63.2,63.29,63.01,63.11,23881.0,59.8735,59.9587,59.6935,59.7882,23881.0
2024-01-09 09:40:00,63.1,63.17,62.95,63.15,37380.0,59.7787,59.845,59.6366,59.8261,37380.0
2024-01-09 09:45:00,63.13,63.25,63.02,63.25,34252.0,59.8071,59.9208,59.7029,59.9208,34252.0
2024-01-09 09:50:00,63.25,63.3,63.16,63.26,31600.0,59.9208,59.9682,59.8356,59.9303,31600.0
2024-01-09 09:55:00,63.24,63.24,63.01,63.05,47708.0,59.9113,59.9113,59.6935,59.7314,47708.0
2024-01-09 10:00:00,63.05,63.2,63.04,63.12,23166.0,59.7314,59.8735,59.7219,59.7977,23166.0
2024-01-09 10:05:00,63.12,63.12,62.94,62.99,19854.0,59.7977,59.7977,59.6271,59.6745,19854.0
2024-01-09 10:10:00,62.98,63.06,62.94,63.05,17714.0,59.665,59.7408,59.6271,59.7314,17714.0
2024-01-09 10:15:00,63.04,63.12,63.03,63.07,20291.0,59.7219,59.7977,59.7124,59.7503,20291.0
2024-01-09 10:20:00,63.06,63.15,63.02,63.14,17841.0,59.7408,59.8261,59.7029,59.8166,17841.0
2024-01-09 10:25:00,63.14,63.2,63.09,63.14,37190.0,59.8166,59.8735,59.7692,59.8166,37190.0
2024-01-09 10:30:00,63.13,63.3,63.13,63.24,48999.0,59.8071,59.9682,59.8071,59.9113,48999.0
2024-01-09 10:35:00,63.24,63.24,63.1,63.13,32509.0,59.9113,59.9113,59.7787,59.8071,32509.0
2024-01-09 10:40:00,63.14,63.25,63.13,63.18,31710.0,59.8166,59.9208,59.8071,59.8545,31710.0
2024-01-09 10:45:00,63.17,63.23,63.16,63.23,33945.0,59.845,59.9019,59.8356,59.9019,33945.0
2024-01-09 10:50:00,63.23,63.28,63.21,63.26,25751.0,59.9019,59.9492,59.8829,59.9303,25751.0
2024-01-09 10:55:00,63.24,63.25,63.19,63.19,22105.0,59.9113,59.9208,59.864,59.864,22105.0
2024-01-09 11:00:00,63.19,63.27,63.15,63.23,26148.0,59.864,59.9398,59.8261,59.9019,26148.0
2024-01-09 11:05:00,63.23,63.3,63.2,63.3,23720.0,59.9019,59.9682,59.8735,59.9682,23720.0
2024-01-09 11:10:00,63.3,63.34,63.2,63.23,22150.0,59.9682,60.0061,59.8735,59.9019,22150.0
2024-01-09 11:15:00,63.23,63.23,63.15,63.21,18337.0,59.9019,59.9019,59.8261,59.8829,18337.0
2024-01-09 11:20:00,63.22,63.28,63.2,63.27,15733.0,59.8924,59.9492,59.8735,59.9398,15733.0
2024-01-09 11:25:00,63.27,63.3,63.24,63.27,17168.0,59.9398,59.9682,59.9113,59.9398,17168.0
2024-01-09 11:30:00,63.27,63.33,63.26,63.33,15658.0,59.9398,59.9966,59.9303,59.9966,15658.0
2024-01-09 11:35:00,63.33,63.34,63.25,63.26,7713.0,59.9966,60.0061,59.9208,59.9303,7713.0
2024-01-09 11:40:00,63.26,63.33,63.26,63.33,14884.0,59.9303,59.9966,59.9303,59.9966,14884.0
2024-01-09 11:45:00,63.35,63.36,63.25,63.28,13578.0,60.0156,60.025,59.9208,59.9492,13578.0
2024-01-09 11:50:00,63.27,63.31,63.22,63.24,10215.0,59.9398,59.9777,59.8924,59.9113,10215.0
2024-01-09 11:55:00,63.25,63.34,63.21,63.34,9525.0,59.9208,60.0061,59.8829,60.0061,9525.0
2024-01-09 12:00:00,63.33,63.36,63.23,63.26,16739.0,59.9966,60.025,59.9019,59.9303,16739.0
2024-01-09 12:05:00,63.26,63.33,63.25,63.33,12169.0,59.9303,59.9966,59.9208,59.9966,12169.0
2024-01-09 12:10:00,63.32,63.34,63.27,63.28,11046.0,59.9871,60.0061,59.9398,59.9492,11046.0
2024-01-09 12:15:00,63.28,63.33,63.28,63.3,12957.0,59.9492,59.9966,59.9492,59.9682,12957.0
2024-01-09 12:20:00,63.3,63.33,63.27,63.32,10857.0,59.9682,59.9966,59.9398,59.9871,10857.0
2024-01-09 12:25:00,63.32,63.33,63.24,63.26,20324.0,59.9871,59.9966,59.9113,59.9303,20324.0
2024-01-09 12:30:00,63.27,63.32,63.26,63.32,14572.0,59.9398,59.9871,59.9303,59.9871,14572.0
2024-01-09 12:35:00,63.32,63.32,63.25,63.26,11538.0,59.9871,59.9871,59.9208,59.9303,11538.0
2024-01-09 12:40:00,63.26,63.3,63.25,63.28,24750.0,59.9303,59.9682,59.9208,59.9492,24750.0
2024-01-09 12:45:00,63.28,63.3,63.23,63.24,22826.0,59.9492,59.9682,59.9019,59.9113,22826.0
2024-01-09 12:50:00,63.24,63.29,63.23,63.26,19063.0,59.9113,59.9587,59.9019,59.9303,19063.0
2024-01-09 12:55:00,63.25,63.25,63.19,63.19,21015.0,59.9208,59.9208,59.864,59.864,21015.0
2024-01-09 13:00:00,63.2,63.27,63.18,63.24,16811.0,59.8735,59.9398,59.8545,59.9113,16811.0
2024-01-09 13:05:00,63.24,63.24,63.14,63.19,17427.0,59.9113,59.9113,59.8166,59.864,17427.0
2024-01-09 13:10:00,63.19,63.22,63.17,63.21,12100.0,59.864,59.8924,59.845,59.8829,12100.0
2024-01-09 13:15:00,63.2,63.22,63.14,63.15,8151.0,59.8735,59.8924,59.8166,59.8261,8151.0
2024-01-09 13:20:00,63.15,63.18,63.11,63.12,16262.0,59.8261,59.8545,59.7882,59.7977,16262.0
2024-01-09 13:25:00,63.11,63.11,63.04,63.11,16440.0,59.7882,59.7882,59.7219,59.7882,16440.0
2024-01-09 13:30:00,63.1,63.12,63.03,63.06,28568.0,59.7787,59.7977,59.7124,59.7408,28568.0
2024-01-09 13:35:00,63.06,63.07,62.97,63.03,21133.0,59.7408,59.7503,59.6556,59.7124,21133.0
2024-01-09 13:40:00,63.02,63.09,63.01,63.09,25340.0,59.7029,59.7692,59.6935,59.7692,25340.0
2024-01-09 13:45:00,63.1,63.22,63.09,63.18,23919.0,59.7787,59.8924,59.7692,59.8545,23919.0
2024-01-09 13:50:00,63.18,63.23,63.17,63.19,11007.0,59.8545,59.9019,59.845,59.864,11007.0
2024-01-09 13:55:00,63.19,63.23,63.18,63.21,13452.0,59.864,59.9019,59.8545,59.8829,13452.0
2024-01-09 14:00:00,63.21,63.25,63.19,63.23,21072.0,59.8829,59.9208,59.864,59.9019,21072.0
2024-01-09 14:05:00,63.23,63.23,63.16,63.18,9876.0,59.9019,59.9019,59.8356,59.8545,9876.0
2024-01-09 14:10:00,63.18,63.23,63.15,63.15,15644.0,59.8545,59.9019,59.8261,59.8261,15644.0
2024-01-09 14:15:00,63.15,63.15,63.1,63.14,17907.0,59.8261,59.8261,59.7787,59.8166,17907.0
2024-01-09 14:20:00,63.13,63.14,63.06,63.11,19663.0,59.8071,59.8166,59.7408,59.7882,19663.0
2024-01-09 14:25:00,63.12,63.14,63.1,63.12,13064.0,59.7977,59.8166,59.7787,59.7977,13064.0
2024-01-09 14:30:00,63.12,63.12,63.05,63.05,14771.0,59.7977,59.7977,59.7314,59.7314,14771.0
2024-01-09 14:35:00,63.05,63.08,63.03,63.05,46858.0,59.7314,59.7598,59.7124,59.7314,46858.0
2024-01-09 14:40:00,63.05,63.05,62.99,63.0,36958.0,59.7314,59.7314,59.6745,59.684,36958.0
2024-01-09 14:45:00,63.0,63.08,62.99,63.08,11111.0,59.684,59.7598,59.6745,59.7598,11111.0
2024-01-09 14:50:00,63.08,63.13,63.06,63.13,13696.0,59.7598,59.8071,59.7408,59.8071,13696.0
2024-01-09 14:55:00,63.13,63.16,63.09,63.09,27844.0,59.8071,59.8356,59.7692,59.7692,27844.0
2024-01-09 15:00:00,63.1,63.2,63.09,63.16,18154.0,59.7787,59.8735,59.7692,59.8356,18154.0
2024-01-09 15:05:00,63.16,63.16,63.09,63.13,22319.0,59.8356,59.8356,59.7692,59.8071,22319.0
2024-01-09 15:10:00,63.14,63.21,63.13,63.18,23813.0,59.8166,59.8829,59.8071,59.8545,23813.0
2024-01-09 15:15:00,63.18,63.18,63.13,63.18,27922.0,59.8545,59.8545,59.8071,59.8545,27922.0
2024-01-09 15:20:00,63.17,63.23,63.11,63.14,23618.0,59.845,59.9019,59.7882,59.8166,23618.0
2024-01-09 15:25:00,63.14,63.17,63.09,63.1,21024.0,59.8166,59.845,59.7692,59.7787,21024.0
2024-01-09 15:30:00,63.1,63.15,63.08,63.15,30755.0,59.7787,59.8261,59.7598,59.8261,30755.0
2024-01-09 15:35:00,63.15,63.2,63.13,63.18,31562.0,59.8261,59.8735,59.8071,59.8545,31562.0
2024-01-09 15:40:00,63.18,63.19,63.1,63.12,32350.0,59.8545,59.864,59.7787,59.7977,32350.0
2024-01-09 15:45:00,63.12,63.19,63.1,63.17,38709.0,59.7977,59.864,59.7787,59.845,38709.0
2024-01-09 15:50:00,63.17,63.32,63.17,63.32,113574.0,59.845,59.9871,59.845,59.9871,113574.0
2024-01-09 15:55:00,63.32,63.35,63.25,63.27,235317.0,59.9871,60.0156,59.9208,59.9398,235317.0
2024-01-10 09:30:00,63.21,63.22,63.02,63.09,24083.0,59.8829,59.8924,59.7029,59.7692,24083.0
2024-01-10 09:35:00,63.09,63.22,63.06,63.14,19512.0,59.7692,59.8924,59.7408,59.8166,19512.0
2024-01-10 09:40:00,63.16,63.22,63.0,63.11,54181.0,59.8356,59.8924,59.684,59.7882,54181.0
2024-01-10 09:45:00,63.08,63.11,63.04,63.05,13140.0,59.7598,59.7882,59.7219,59.7314,13140.0
2024-01-10 09:50:00,63.03,63.17,63.03,63.1,22388.0,59.7124,59.845,59.7124,59.7787,22388.0
2024-01-10 09:55:00,63.08,63.22,63.08,63.15,13632.0,59.7598,59.8924,59.7598,59.8261,13632.0
2024-01-10 10:00:00,63.14,63.2,63.04,63.07,24017.0,59.8166,59.8735,59.7219,59.7503,24017.0
2024-01-10 10:05:00,63.08,63.11,63.0,63.02,18847.0,59.7598,59.7882,59.684,59.7029,18847.0
2024-01-10 10:10:00,63.01,63.04,62.96,63.0,18728.0,59.6935,59.7219,59.6461,59.684,18728.0
2024-01-10 10:15:00,63.0,63.05,62.96,63.01,17394.0,59.684,59.7314,59.6461,59.6935,17394.0
2024-01-10 10:20:00,63.01,63.02,62.89,62.93,21842.0,59.6935,59.7029,59.5798,59.6177,21842.0
2024-01-10 10:25:00,62.95,63.02,62.94,62.95,8742.0,59.6366,59.7029,59.6271,59.6366,8742.0
2024-01-10 10:30:00,62.94,62.99,62.9,62.98,17805.0,59.6271,59.6745,59.5892,59.665,17805.0
2024-01-10 10:35:00,62.97,62.99,62.94,62.95,9616.0,59.6556,59.6745,59.6271,59.6366,9616.0
2024-01-10 10:40:00,62.96,62.99,62.89,62.93,16193.0,59.6461,59.6745,59.5798,59.6177,16193.0
2024-01-10 10:45:00,62.92,62.95,62.89,62.93,11891.0,59.6082,59.6366,59.5798,59.6177,11891.0
2024-01-10 10:50:00,62.93,62.96,62.89,62.96,11593.0,59.6177,59.6461,59.5798,59.6461,11593.0
2024-01-10 10:55:00,62.95,62.95,62.88,62.89,9326.0,59.6366,59.6366,59.5703,59.5798,9326.0
2024-01-10 11:00:00,62.9,62.91,62.85,62.88,12223.0,59.5892,59.5987,59.5419,59.5703,12223.0
2024-01-10 11:05:00,62.88,62.89,62.85,62.85,8834.0,59.5703,59.5798,59.5419,59.5419,8834.0
2024-01-10 11:10:00,62.86,62.88,62.79,62.81,18755.0,59.5514,59.5703,59.485,59.504,18755.0
2024-01-10 11:15:00,62.8,62.8,62.74,62.8,18496.0,59.4945,59.4945,59.4377,59.4945,18496.0
2024-01-10 11:20:00,62.8,62.82,62.76,62.77,10987.0,59.4945,59.5135,59.4566,59.4661,10987.0
2024-01-10 11:25:00,62.78,62.8,62.73,62.74,14959.0,59.4756,59.4945,59.4282,59.4377,14959.0
2024-01-10 11:30:00,62.75,62.75,62.66,62.68,13926.0,59.4471,59.4471,59.3619,59.3808,13926.0
2024-01-10 11:35:00,62.68,62.69,62.62,62.69,13899.0,59.3808,59.3903,59.324,59.3903,13899.0
2024-01-10 11:40:00,62.69,62.7,62.68,62.69,9787.0,59.3903,59.3998,59.3808,59.3903,9787.0
2024-01-10 11:45:00,62.68,62.69,62.64,62.65,19146.0,59.3808,59.3903,59.3429,59.3524,19146.0
2024-01-10 11:50:00,62.65,62.68,62.62,62.67,18481.0,59.3524,59.3808,59.324,59.3714,18481.0
2024-01-10 11:55:00,62.67,62.75,62.64,62.75,24616.0,59.3714,59.4471,59.3429,59.4471,24616.0
2024-01-10 12:00:00,62.75,62.77,62.71,62.72,11961.0,59.4471,59.4661,59.4092,59.4187,11961.0
2024-01-10 12:05:00,62.71,62.72,62.68,62.7,13531.0,59.4092,59.4187,59.3808,59.3998,13531.0
2024-01-10 12:10:00,62.7,62.75,62.69,62.7,20848.0,59.3998,59.4471,59.3903,59.3998,20848.0
2024-01-10 12:15:00,62.71,62.74,62.71,62.74,12394.0,59.4092,59.4377,59.4092,59.4377,12394.0
2024-01-10 12:20:00,62.74,62.8,62.73,62.74,10257.0,59.4377,59.4945,59.4282,59.4377,10257.0
2024-01-10 12:25:00,62.74,62.77,62.72,62.77,10060.0,59.4377,59.4661,59.4187,59.4661,10060.0
2024-01-10 12:30:00,62.77,62.81,62.76,62.8,13918.0,59.4661,59.504,59.4566,59.4945,13918.0
2024-01-10 12:35:00,62.8,62.81,62.75,62.75,10055.0,59.4945,59.504,59.4471,59.4471,10055.0
2024-01-10 12:40:00,62.76,62.82,62.75,62.82,14400.0,59.4566,59.5135,59.4471,59.5135,14400.0
2024-01-10 12:45:00,62.81,62.82,62.79,62.8,16345.0,59.504,59.5135,59.485,59.4945,16345.0
2024-01-10 12:50:00,62.8,62.84,62.78,62.84,25597.0,59.4945,59.5324,59.4756,59.5324,25597.0
2024-01-10 12:55:00,62.84,62.86,62.8,62.81,11222.0,59.5324,59.5514,59.4945,59.504,11222.0
2024-01-10 13:00:00,62.82,62.84,62.8,62.84,15160.0,59.5135,59.5324,59.4945,59.5324,15160.0
2024-01-10 13:05:00,62.83,62.85,62.8,62.84,23212.0,59.5229,59.5419,59.4945,59.5324,23212.0
2024-01-10 13:10:00,62.83,62.83,62.72,62.75,25654.0,59.5229,59.5229,59.4187,59.4471,25654.0
2024-01-10 13:15:00,62.75,62.76,62.73,62.75,28430.0,59.4471,59.4566,59.4282,59.4471,28430.0
2024-01-10 13:20:00,62.74,62.75,62.67,62.71,52912.0,59.4377,59.4471,59.3714,59.4092,52912.0
2024-01-10 13:25:00,62.71,62.71,62.64,62.68,53271.0,59.4092,59.4092,59.3429,59.3808,53271.0
2024-01-10 13:30:00,62.67,62.68,62.63,62.66,44955.0,59.3714,59.3808,59.3335,59.3619,44955.0
2024-01-10 13:35:00,62.65,62.68,62.55,62.57,35142.0,59.3524,59.3808,59.2577,59.2766,35142.0
2024-01-10 13:40:00,62.57,62.62,62.56,62.62,28729.0,59.2766,59.324,59.2671,59.324,28729.0
2024-01-10 13:45:00,62.61,62.68,62.6,62.68,12887.0,59.3145,59.3808,59.305,59.3808,12887.0
2024-01-10 13:50:00,62.68,62.69,62.63,62.64,31150.0,59.3808,59.3903,59.3335,59.3429,31150.0
2024-01-10 13:55:00,62.63,62.65,62.58,62.59,51011.0,59.3335,59.3524,59.2861,59.2956,51011.0
2024-01-10 14:00:00,62.6,62.61,62.52,62.53,24295.0,59.305,59.3145,59.2292,59.2387,24295.0
2024-01-10 14:05:00,62.53,62.53,62.46,62.47,28072.0,59.2387,59.2387,59.1724,59.1819,28072.0
2024-01-10 14:10:00,62.46,62.58,62.45,62.5,49056.0,59.1724,59.2861,59.1629,59.2103,49056.0
2024-01-10 14:15:00,62.5,62.57,62.5,62.57,23144.0,59.2103,59.2766,59.2103,59.2766,23144.0
2024-01-10 14:20:00,62.57,62.61,62.56,62.6,14538.0,59.2766,59.3145,59.2671,59.305,14538.0
2024-01-10 14:25:00,62.6,62.65,62.59,62.65,14858.0,59.305,59.3524,59.2956,59.3524,14858.0
2024-01-10 14:30:00,62.65,62.69,62.65,62.66,25820.0,59.3524,59.3903,59.3524,59.3619,25820.0
2024-01-10 14:35:00,62.66,62.69,62.64,62.66,13844.0,59.3619,59.3903,59.3429,59.3619,13844.0
2024-01-10 14:40:00,62.66,62.68,62.63,62.64,12340.0,59.3619,59.3808,59.3335,59.3429,12340.0
2024-01-10 14:45:00,62.64,62.68,62.64,62.67,29353.0,59.3429,59.3808,59.3429,59.3714,29353.0
2024-01-10 14:50:00,62.67,62.78,62.67,62.76,21417.0,59.3714,59.4756,59.3714,59.4566,21417.0
2024-01-10 14:55:00,62.76,62.78,62.71,62.75,16301.0,59.4566,59.4756,59.4092,59.4471,16301.0
2024-01-10 15:00:00,62.76,62.87,62.76,62.87,23081.0,59.4566,59.5608,59.4566,59.5608,23081.0
2024-01-10 15:05:00,62.88,62.92,62.87,62.89,19387.0,59.5703,59.6082,59.5608,59.5798,19387.0
2024-01-10 15:10:00,62.89,62.94,62.85,62.89,63809.0,59.5798,59.6271,59.5419,59.5798,63809.0
2024-01-10 15:15:00,62.89,62.91,62.84,62.85,28448.0,59.5798,59.5987,59.5324,59.5419,28448.0
2024-01-10 15:20:00,62.86,62.86,62.74,62.76,25355.0,59.5514,59.5514,59.4377,59.4566,25355.0
2024-01-10 15:25:00,62.76,62.83,62.76,62.83,45742.0,59.4566,59.5229,59.4566,59.5229,45742.0
2024-01-10 15:30:00,62.82,62.93,62.81,62.9,50530.0,59.5135,59.6177,59.504,59.5892,50530.0
2024-01-10 15:35:00,62.91,62.97,62.86,62.93,34453.0,59.5987,59.6556,59.5514,59.6177,34453.0
2024-01-10 15:40:00,62.94,62.94,62.86,62.88,47528.0,59.6271,59.6271,59.5514,59.5703,47528.0
2024-01-10 15:45:00,62.88,62.88,62.76,62.76,33620.0,59.5703,59.5703,59.4566,59.4566,33620.0
2024-01-10 15:50:00,62.76,62.77,62.68,62.75,73441.0,59.4566,59.4661,59.3808,59.4471,73441.0
2024-01-10 15:55:00,62.75,62.76,62.68,62.71,215406.0,59.4471,59.4566,59.3808,59.4092,215406.0
2024-01-11 09:30:00,62.23,62.34,61.93,62.0,40946.0,58.9545,59.0587,58.6703,58.7366,40946.0
2024-01-11 09:35:00,62.02,62.07,61.88,61.98,22743.0,58.7556,58.8029,58.6229,58.7177,22743.0
2024-01-11 09:40:00,61.98,62.06,61.86,61.94,73693.0,58.7177,58.7935,58.604,58.6798,73693.0
2024-01-11 09:45:00,61.95,62.02,61.91,61.94,37612.0,58.6892,58.7556,58.6514,58.6798,37612.0
2024-01-11 09:50:00,61.95,62.01,61.84,61.93,29235.0,58.6892,58.7461,58.585,58.6703,29235.0
2024-01-11 09:55:00,61.93,62.04,61.84,61.91,39795.0,58.6703,58.7745,58.585,58.6514,39795.0
2024-01-11 10:00:00,61.89,61.89,61.7,61.71,23467.0,58.6324,58.6324,58.4524,58.4619,23467.0
2024-01-11 10:05:00,61.71,61.74,61.61,61.66,51255.0,58.4619,58.4903,58.3671,58.4145,51255.0
2024-01-11 10:10:00,61.65,61.65,61.41,61.57,38449.0,58.405,58.405,58.1777,58.3293,38449.0
2024-01-11 10:15:00,61.56,61.63,61.54,61.58,35257.0,58.3198,58.3861,58.3008,58.3387,35257.0
2024-01-11 10:20:00,61.58,61.64,61.51,61.53,66710.0,58.3387,58.3956,58.2724,58.2914,66710.0
2024-01-11 10:25:00,61.52,61.52,61.37,61.39,26961.0,58.2819,58.2819,58.1398,58.1587,26961.0
2024-01-11 10:30:00,61.38,61.47,61.37,61.39,29081.0,58.1493,58.2345,58.1398,58.1587,29081.0
2024-01-11 10:35:00,61.37,61.47,61.33,61.45,25226.0,58.1398,58.2345,58.1019,58.2156,25226.0
2024-01-11 10:40:00,61.46,61.6,61.46,61.47,27791.0,58.225,58.3577,58.225,58.2345,27791.0
2024-01-11 10:45:00,61.46,61.48,61.35,61.37,33411.0,58.225,58.244,58.1208,58.1398,33411.0
2024-01-11 10:50:00,61.38,61.38,61.28,61.34,16852.0,58.1493,58.1493,58.0545,58.1114,16852.0
2024-01-11 10:55:00,61.34,61.34,61.25,61.27,19647.0,58.1114,58.1114,58.0261,58.045,19647.0
2024-01-11 11:00:00,61.26,61.27,61.09,61.1,36730.0,58.0356,58.045,57.8745,57.884,36730.0
2024-01-11 11:05:00,61.1,61.13,61.07,61.11,50264.0,57.884,57.9124,57.8556,57.8935,50264.0
2024-01-11 11:10:00,61.1,61.11,60.94,60.98,34095.0,57.884,57.8935,57.7324,57.7703,34095.0
2024-01-11 11:15:00,60.97,61.1,60.97,61.02,41956.0,57.7608,57.884,57.7608,57.8082,41956.0
2024-01-11 11:20:00,61.02,61.09,60.98,61.0,29022.0,57.8082,57.8745,57.7703,57.7893,29022.0
2024-01-11 11:25:00,60.99,61.09,60.98,61.05,20733.0,57.7798,57.8745,57.7703,57.8366,20733.0
2024-01-11 11:30:00,61.05,61.09,61.0,61.05,20803.0,57.8366,57.8745,57.7893,57.8366,20803.0
2024-01-11 11:35:00,61.05,61.16,61.02,61.11,21466.0,57.8366,57.9408,57.8082,57.8935,21466.0
2024-01-11 11:40:00,61.11,61.17,61.08,61.16,17256.0,57.8935,57.9503,57.865,57.9408,17256.0
2024-01-11 11:45:00,61.18,61.22,61.16,61.21,26155.0,57.9598,57.9977,57.9408,57.9882,26155.0
2024-01-11 11:50:00,61.21,61.26,61.1,61.14,16222.0,57.9882,58.0356,57.884,57.9219,16222.0
2024-01-11 11:55:00,61.13,61.17,61.09,61.16,17709.0,57.9124,57.9503,57.8745,57.9408,17709.0
2024-01-11 12:00:00,61.16,61.23,61.16,61.21,15946.0,57.9408,58.0071,57.9408,57.9882,15946.0
2024-01-11 12:05:00,61.21,61.21,61.14,61.14,19754.0,57.9882,57.9882,57.9219,57.9219,19754.0
2024-01-11 12:10:00,61.15,61.25,61.15,61.23,15982.0,57.9314,58.0261,57.9314,58.0071,15982.0
2024-01-11 12:15:00,61.23,61.26,61.2,61.21,14364.0,58.0071,58.0356,57.9787,57.9882,14364.0
2024-01-11 12:20:00,61.21,61.22,61.14,61.21,14473.0,57.9882,57.9977,57.9219,57.9882,14473.0
2024-01-11 12:25:00,61.21,61.29,61.21,61.22,15455.0,57.9882,58.064,57.9882,57.9977,15455.0
2024-01-11 12:30:00,61.22,61.26,61.21,61.23,12043.0,57.9977,58.0356,57.9882,58.0071,12043.0
2024-01-11 12:35:00,61.24,61.26,61.21,61.25,14429.0,58.0166,58.0356,57.9882,58.0261,14429.0
2024-01-11 12:40:00,61.26,61.35,61.24,61.3,12759.0,58.0356,58.1208,58.0166,58.0735,12759.0
2024-01-11 12:45:00,61.3,61.31,61.22,61.25,15743.0,58.0735,58.0829,57.9977,58.0261,15743.0
2024-01-11 12:50:00,61.25,61.29,61.22,61.23,12551.0,58.0261,58.064,57.9977,58.0071,12551.0
2024-01-11 12:55:00,61.22,61.22,61.16,61.19,21578.0,57.9977,57.9977,57.9408,57.9693,21578.0
2024-01-11 13:00:00,61.2,61.26,61.18,61.25,23882.0,57.9787,58.0356,57.9598,58.0261,23882.0
2024-01-11 13:05:00,61.24,61.25,61.13,61.17,30511.0,58.0166,58.0261,57.9124,57.9503,30511.0
2024-01-11 13:10:00,61.17,61.2,61.16,61.18,13757.0,57.9503,57.9787,57.9408,57.9598,13757.0
2024-01-11 13:15:00,61.18,61.19,61.11,61.13,28603.0,57.9598,57.9693,57.8935,57.9124,28603.0
2024-01-11 13:20:00,61.13,61.15,61.12,61.14,13627.0,57.9124,57.9314,57.9029,57.9219,13627.0
2024-01-11 13:25:00,61.15,61.19,61.11,61.19,25997.0,57.9314,57.9693,57.8935,57.9693,25997.0
2024-01-11 13:30:00,61.19,61.19,61.12,61.16,19849.0,57.9693,57.9693,57.9029,57.9408,19849.0
2024-01-11 13:35:00,61.16,61.23,61.15,61.23,13591.0,57.9408,58.0071,57.9314,58.0071,13591.0
2024-01-11 13:40:00,61.23,61.23,61.14,61.14,16264.0,58.0071,58.0071,57.9219,57.9219,16264.0
2024-01-11 13:45:00,61.15,61.15,61.08,61.12,39303.0,57.9314,57.9314,57.865,57.9029,39303.0
2024-01-11 13:50:00,61.13,61.26,61.12,61.24,23178.0,57.9124,58.0356,57.9029,58.0166,23178.0
2024-01-11 13:55:00,61.24,61.28,61.21,61.21,21916.0,58.0166,58.0545,57.9882,57.9882,21916.0
2024-01-11 14:00:00,61.21,61.27,61.21,61.25,15916.0,57.9882,58.045,57.9882,58.0261,15916.0
2024-01-11 14:05:00,61.25,61.31,61.25,61.26,16342.0,58.0261,58.0829,58.0261,58.0356,16342.0
2024-01-11 14:10:00,61.25,61.28,61.23,61.23,13849.0,58.0261,58.0545,58.0071,58.0071,13849.0
2024-01-11 14:15:00,61.23,61.28,61.23,61.24,14854.0,58.0071,58.0545,58.0071,58.0166,14854.0
2024-01-11 14:20:00,61.23,61.28,61.23,61.27,13826.0,58.0071,58.0545,58.0071,58.045,13826.0
2024-01-11 14:25:00,61.27,61.34,61.26,61.33,20885.0,58.045,58.1114,58.0356,58.1019,20885.0
2024-01-11 14:30:00,61.33,61.34,61.27,61.34,19172.0,58.1019,58.1114,58.045,58.1114,19172.0
2024-01-11 14:35:00,61.34,61.39,61.34,61.38,14746.0,58.1114,58.1587,58.1114,58.1493,14746.0
2024-01-11 14:40:00,61.38,61.39,61.31,61.33,29583.0,58.1493,58.1587,58.0829,58.1019,29583.0
2024-01-11 14:45:00,61.33,61.34,61.29,61.32,15584.0,58.1019,58.1114,58.064,58.0924,15584.0
2024-01-11 14:50:00,61.32,61.36,61.31,61.35,20709.0,58.0924,58.1303,58.0829,58.1208,20709.0
2024-01-11 14:55:00,61.35,61.36,61.31,61.34,22951.0,58.1208,58.1303,58.0829,58.1114,22951.0
2024-01-11 15:00:00,61.35,61.35,61.3,61.32,33547.0,58.1208,58.1208,58.0735,58.0924,33547.0
2024-01-11 15:05:00,61.33,61.34,61.23,61.23,37284.0,58.1019,58.1114,58.0071,58.0071,37284.0
2024-01-11 15:10:00,61.23,61.23,61.11,61.15,54387.0,58.0071,58.0071,57.8935,57.9314,54387.0
2024-01-11 15:15:00,61.15,61.16,61.0,61.03,48330.0,57.9314,57.9408,57.7893,57.8177,48330.0
2024-01-11 15:20:00,61.04,61.11,61.04,61.07,39654.0,57.8271,57.8935,57.8271,57.8556,39654.0
2024-01-11 15:25:00,61.07,61.1,60.97,60.97,69569.0,57.8556,57.884,57.7608,57.7608,69569.0
2024-01-11 15:30:00,60.96,61.01,60.94,60.98,56265.0,57.7514,57.7987,57.7324,57.7703,56265.0
2024-01-11 15:35:00,61.0,61.01,60.95,60.97,43275.0,57.7893,57.7987,57.7419,57.7608,43275.0
2024-01-11 15:40:00,60.97,61.01,60.95,61.0,36608.0,57.7608,57.7987,57.7419,57.7893,36608.0
2024-01-11 15:45:00,61.0,61.07,60.95,61.05,62029.0,57.7893,57.8556,57.7419,57.8366,62029.0
2024-01-11 15:50:00,61.05,61.06,60.98,61.0,116626.0,57.8366,57.8461,57.7703,57.7893,116626.0
2024-01-11 15:55:00,61.0,61.08,60.98,61.01,241785.0,57.7893,57.865,57.7703,57.7987,241785.0
2024-01-12 09:30:00,61.35,61.66,61.35,61.47,28679.0,58.1208,58.4145,58.1208,58.2345,28679.0
2024-01-12 09:35:00,61.51,61.53,61.35,61.42,26991.0,58.2724,58.2914,58.1208,58.1871,26991.0
2024-01-12 09:40:00,61.44,61.48,61.29,61.41,39214.0,58.2061,58.244,58.064,58.1777,39214.0
2024-01-12 09:45:00,61.42,61.45,61.3,61.3,25303.0,58.1871,58.2156,58.0735,58.0735,25303.0
2024-01-12 09:50:00,61.3,61.4,61.22,61.37,32444.0,58.0735,58.1682,57.9977,58.1398,32444.0
2024-01-12 09:55:00,61.38,61.38,61.19,61.27,18575.0,58.1493,58.1493,57.9693,58.045,18575.0
2024-01-12 10:00:00,61.26,61.27,61.12,61.14,22102.0,58.0356,58.045,57.9029,57.9219,22102.0
2024-01-12 10:05:00,61.14,61.19,61.08,61.12,23763.0,57.9219,57.9693,57.865,57.9029,23763.0
2024-01-12 10:10:00,61.12,61.15,61.08,61.1,18079.0,57.9029,57.9314,57.865,57.884,18079.0
2024-01-12 10:15:00,61.1,61.21,61.08,61.1,25483.0,57.884,57.9882,57.865,57.884,25483.0
2024-01-12 10:20:00,61.08,61.15,61.05,61.15,25708.0,57.865,57.9314,57.8366,57.9314,25708.0
2024-01-12 10:25:00,61.13,61.17,61.1,61.17,11101.0,57.9124,57.9503,57.884,57.9503,11101.0
2024-01-12 10:30:00,61.17,61.23,61.16,61.16,16079.0,57.9503,58.0071,57.9408,57.9408,16079.0
2024-01-12 10:35:00,61.17,61.19,61.1,61.13,22953.0,57.9503,57.9693,57.884,57.9124,22953.0
2024-01-12 10:40:00,61.13,61.19,61.1,61.18,16229.0,57.9124,57.9693,57.884,57.9598,16229.0
2024-01-12 10:45:00,61.17,61.19,61.06,61.1,19600.0,57.9503,57.9693,57.8461,57.884,19600.0
2024-01-12 10:50:00,61.13,61.19,61.1,61.1,14090.0,57.9124,57.9693,57.884,57.884,14090.0
2024-01-12 10:55:00,61.11,61.15,61.1,61.15,5982.0,57.8935,57.9314,57.884,57.9314,5982.0
2024-01-12 11:00:00,61.15,61.22,61.15,61.22,17152.0,57.9314,57.9977,57.9314,57.9977,17152.0
2024-01-12 11:05:00,61.22,61.27,61.17,61.26,12564.0,57.9977,58.045,57.9503,58.0356,12564.0
2024-01-12 11:10:00,61.26,61.35,61.26,61.35,12609.0,58.0356,58.1208,58.0356,58.1208,12609.0
2024-01-12 11:15:00,61.34,61.4,61.3,61.39,8900.0,58.1114,58.1682,58.0735,58.1587,8900.0
2024-01-12 11:20:00,61.39,61.4,61.26,61.3,30886.0,58.1587,58.1682,58.0356,58.0735,30886.0
2024-01-12 11:25:00,61.3,61.39,61.3,61.39,9066.0,58.0735,58.1587,58.0735,58.1587,9066.0
2024-01-12 11:30:00,61.41,61.47,61.4,61.47,13374.0,58.1777,58.2345,58.1682,58.2345,13374.0
2024-01-12 11:35:00,61.47,61.47,61.34,61.39,18688.0,58.2345,58.2345,58.1114,58.1587,18688.0
2024-01-12 11:40:00,61.39,61.4,61.31,61.34,11384.0,58.1587,58.1682,58.0829,58.1114,11384.0
2024-01-12 11:45:00,61.33,61.35,61.29,61.3,19903.0,58.1019,58.1208,58.064,58.0735,19903.0
2024-01-12 11:50:00,61.31,61.38,61.29,61.38,19595.0,58.0829,58.1493,58.064,58.1493,19595.0
2024-01-12 11:55:00,61.37,61.39,61.34,61.37,15662.0,58.1398,58.1587,58.1114,58.1398,15662.0
2024-01-12 12:00:00,61.37,61.41,61.34,61.38,15758.0,58.1398,58.1777,58.1114,58.1493,15758.0
2024-01-12 12:05:00,61.4,61.46,61.39,61.43,7843.0,58.1682,58.225,58.1587,58.1966,7843.0
2024-01-12 12:10:00,61.44,61.49,61.42,61.45,9790.0,58.2061,58.2535,58.1871,58.2156,9790.0
2024-01-12 12:15:00,61.43,61.46,61.42,61.46,9443.0,58.1966,58.225,58.1871,58.225,9443.0
2024-01-12 12:20:00,61.47,61.5,61.45,61.46,7618.0,58.2345,58.2629,58.2156,58.225,7618.0
2024-01-12 12:25:00,61.45,61.48,61.41,61.48,8253.0,58.2156,58.244,58.1777,58.244,8253.0
2024-01-12 12:30:00,61.48,61.48,61.4,61.44,27198.0,58.244,58.244,58.1682,58.2061,27198.0
2024-01-12 12:35:00,61.45,61.49,61.42,61.49,13043.0,58.2156,58.2535,58.1871,58.2535,13043.0
2024-01-12 12:40:00,61.48,61.49,61.46,61.48,7601.0,58.244,58.2535,58.225,58.244,7601.0
2024-01-12 12:45:00,61.5,61.5,61.47,61.49,3747.0,58.2629,58.2629,58.2345,58.2535,3747.0
2024-01-12 12:50:00,61.51,61.51,61.42,61.48,19577.0,58.2724,58.2724,58.1871,58.244,19577.0
2024-01-12 12:55:00,61.48,61.5,61.37,61.4,40257.0,58.244,58.2629,58.1398,58.1682,40257.0
2024-01-12 13:00:00,61.4,61.44,61.39,61.44,23681.0,58.1682,58.2061,58.1587,58.2061,23681.0
2024-01-12 13:05:00,61.44,61.45,61.42,61.43,11429.0,58.2061,58.2156,58.1871,58.1966,11429.0
2024-01-12 13:10:00,61.43,61.45,61.41,61.44,10972.0,58.1966,58.2156,58.1777,58.2061,10972.0
2024-01-12 13:15:00,61.43,61.43,61.38,61.39,18948.0,58.1966,58.1966,58.1493,58.1587,18948.0
2024-01-12 13:20:00,61.39,61.42,61.37,61.41,6332.0,58.1587,58.1871,58.1398,58.1777,6332.0
2024-01-12 13:25:00,61.41,61.45,61.4,61.45,8827.0,58.1777,58.2156,58.1682,58.2156,8827.0
2024-01-12 13:30:00,61.45,61.45,61.37,61.39,5749.0,58.2156,58.2156,58.1398,58.1587,5749.0
2024-01-12 13:35:00,61.39,61.4,61.35,61.39,18195.0,58.1587,58.1682,58.1208,58.1587,18195.0
2024-01-12 13:40:00,61.39,61.42,61.36,61.37,14254.0,58.1587,58.1871,58.1303,58.1398,14254.0
2024-01-12 13:45:00,61.37,61.37,61.32,61.36,17059.0,58.1398,58.1398,58.0924,58.1303,17059.0
2024-01-12 13:50:00,61.36,61.38,61.34,61.35,8998.0,58.1303,58.1493,58.1114,58.1208,8998.0
2024-01-12 13:55:00,61.36,61.38,61.34,61.34,13360.0,58.1303,58.1493,58.1114,58.1114,13360.0
2024-01-12 14:00:00,61.34,61.37,61.33,61.37,11893.0,58.1114,58.1398,58.1019,58.1398,11893.0
2024-01-12 14:05:00,61.37,61.39,61.33,61.35,12211.0,58.1398,58.1587,58.1019,58.1208,12211.0
2024-01-12 14:10:00,61.34,61.4,61.33,61.38,9892.0,58.1114,58.1682,58.1019,58.1493,9892.0
2024-01-12 14:15:00,61.38,61.38,61.34,61.37,11878.0,58.1493,58.1493,58.1114,58.1398,11878.0
2024-01-12 14:20:00,61.36,61.37,61.31,61.32,15225.0,58.1303,58.1398,58.0829,58.0924,15225.0
2024-01-12 14:25:00,61.32,61.35,61.31,61.34,11411.0,58.0924,58.1208,58.0829,58.1114,11411.0
2024-01-12 14:30:00,61.35,61.36,61.25,61.27,8797.0,58.1208,58.1303,58.0261,58.045,8797.0
2024-01-12 14:35:00,61.23,61.26,61.21,61.23,9928.0,58.0071,58.0356,57.9882,58.0071,9928.0
2024-01-12 14:40:00,61.23,61.25,61.19,61.19,7886.0,58.0071,58.0261,57.9693,57.9693,7886.0
2024-01-12 14:45:00,61.2,61.21,61.17,61.2,20176.0,57.9787,57.9882,57.9503,57.9787,20176.0
2024-01-12 14:50:00,61.2,61.24,61.18,61.18,9049.0,57.9787,58.0166,57.9598,57.9598,9049.0
2024-01-12 14:55:00,61.17,61.22,61.16,61.22,7023.0,57.9503,57.9977,57.9408,57.9977,7023.0
2024-01-12 15:00:00,61.22,61.25,61.21,61.24,6797.0,57.9977,58.0261,57.9882,58.0166,6797.0
2024-01-12 15:05:00,61.24,61.27,61.21,61.22,17624.0,58.0166,58.045,57.9882,57.9977,17624.0
2024-01-12 15:10:00,61.22,61.23,61.15,61.16,20261.0,57.9977,58.0071,57.9314,57.9408,20261.0
2024-01-12 15:15:00,61.16,61.19,61.14,61.18,12094.0,57.9408,57.9693,57.9219,57.9598,12094.0
2024-01-12 15:20:00,61.19,61.19,61.12,61.15,13707.0,57.9693,57.9693,57.9029,57.9314,13707.0
2024-01-12 15:25:00,61.15,61.2,61.15,61.19,14891.0,57.9314,57.9787,57.9314,57.9693,14891.0
2024-01-12 15:30:00,61.19,61.23,61.18,61.23,20560.0,57.9693,58.0071,57.9598,58.0071,20560.0
2024-01-12 15:35:00,61.22,61.23,61.19,61.21,16372.0,57.9977,58.0071,57.9693,57.9882,16372.0
2024-01-12 15:40:00,61.21,61.23,61.16,61.17,27699.0,57.9882,58.0071,57.9408,57.9503,27699.0
2024-01-12 15:45:00,61.17,61.23,61.16,61.22,34450.0,57.9503,58.0071,57.9408,57.9977,34450.0
2024-01-12 15:50:00,61.22,61.33,61.17,61.32,86989.0,57.9977,58.1019,57.9503,58.0924,86989.0
2024-01-12 15:55:00,61.32,61.34,61.27,61.31,223745.0,58.0924,58.1114,58.045,58.0829,223745.0
2024-01-16 09:30:00,61.15,61.15,60.62,60.86,57713.0,57.9314,57.9314,57.4293,57.6566,57713.0
2024-01-16 09:35:00,60.88,60.91,60.7,60.71,40104.0,57.6756,57.704,57.505,57.5145,40104.0
2024-01-16 09:40:00,60.71,60.96,60.71,60.9,52470.0,57.5145,57.7514,57.5145,57.6945,52470.0
2024-01-16 09:45:00,60.91,61.01,60.88,60.98,40828.0,57.704,57.7987,57.6756,57.7703,40828.0
2024-01-16 09:50:00,60.98,61.06,60.89,60.99,54864.0,57.7703,57.8461,57.685,57.7798,54864.0
2024-01-16 09:55:00,61.0,61.12,61.0,61.03,33049.0,57.7893,57.9029,57.7893,57.8177,33049.0
2024-01-16 10:00:00,61.03,61.18,61.02,61.12,30198.0,57.8177,57.9598,57.8082,57.9029,30198.0
2024-01-16 10:05:00,61.12,61.15,61.02,61.11,25472.0,57.9029,57.9314,57.8082,57.8935,25472.0
2024-01-16 10:10:00,61.11,61.15,61.03,61.03,12619.0,57.8935,57.9314,57.8177,57.8177,12619.0
2024-01-16 10:15:00,61.03,61.13,61.02,61.1,20559.0,57.8177,57.9124,57.8082,57.884,20559.0
2024-01-16 10:20:00,61.1,61.2,61.08,61.12,26769.0,57.884,57.9787,57.865,57.9029,26769.0
2024-01-16 10:25:00,61.1,61.14,61.02,61.11,26084.0,57.884,57.9219,57.8082,57.8935,26084.0
2024-01-16 10:30:00,61.12,61.13,61.03,61.11,18568.0,57.9029,57.9124,57.8177,57.8935,18568.0
2024-01-16 10:35:00,61.12,61.15,61.06,61.12,19874.0,57.9029,57.9314,57.8461,57.9029,19874.0
2024-01-16 10:40:00,61.12,61.19,61.11,61.12,21067.0,57.9029,57.9693,57.8935,57.9029,21067.0
2024-01-16 10:45:00,61.12,61.18,61.11,61.12,10945.0,57.9029,57.9598,57.8935,57.9029,10945.0
2024-01-16 10:50:00,61.11,61.15,61.05,61.14,14159.0,57.8935,57.9314,57.8366,57.9219,14159.0
2024-01-16 10:55:00,61.14,61.16,61.03,61.07,48001.0,57.9219,57.9408,57.8177,57.8556,48001.0
2024-01-16 11:00:00,61.06,61.06,60.86,61.02,70351.0,57.8461,57.8461,57.6566,57.8082,70351.0
2024-01-16 11:05:00,61.03,61.1,60.95,61.03,21298.0,57.8177,57.884,57.7419,57.8177,21298.0
2024-01-16 11:10:00,61.03,61.07,60.98,61.05,20358.0,57.8177,57.8556,57.7703,57.8366,20358.0
2024-01-16 11:15:00,61.06,61.1,61.0,61.04,17435.0,57.8461,57.884,57.7893,57.8271,17435.0
2024-01-16 11:20:00,61.04,61.2,61.04,61.19,16937.0,57.8271,57.9787,57.8271,57.9693,16937.0
2024-01-16 11:25:00,61.19,61.21,61.08,61.09,21162.0,57.9693,57.9882,57.865,57.8745,21162.0
2024-01-16 11:30:00,61.09,61.14,61.07,61.14,24750.0,57.8745,57.9219,57.8556,57.9219,24750.0
2024-01-16 11:35:00,61.14,61.16,61.1,61.14,30813.0,57.9219,57.9408,57.884,57.9219,30813.0
2024-01-16 11:40:00,61.15,61.19,61.13,61.16,16658.0,57.9314,57.9693,57.9124,57.9408,16658.0
2024-01-16 11:45:00,61.17,61.19,61.1,61.16,25985.0,57.9503,57.9693,57.884,57.9408,25985.0
2024-01-16 11:50:00,61.17,61.23,61.13,61.18,19364.0,57.9503,58.0071,57.9124,57.9598,19364.0
2024-01-16 11:55:00,61.18,61.25,61.16,61.23,24209.0,57.9598,58.0261,57.9408,58.0071,24209.0
2024-01-16 12:00:00,61.23,61.24,61.15,61.18,25227.0,58.0071,58.0166,57.9314,57.9598,25227.0
2024-01-16 12:05:00,61.19,61.21,61.14,61.19,22418.0,57.9693,57.9882,57.9219,57.9693,22418.0
2024-01-16 12:10:00,61.2,61.25,61.19,61.22,21602.0,57.9787,58.0261,57.9693,57.9977,21602.0
2024-01-16 12:15:00,61.21,61.27,61.19,61.26,24935.0,57.9882,58.045,57.9693,58.0356,24935.0
2024-01-16 12:20:00,61.26,61.32,61.24,61.3,14309.0,58.0356,58.0924,58.0166,58.0735,14309.0
2024-01-16 12:25:00,61.3,61.31,61.23,61.26,16907.0,58.0735,58.0829,58.0071,58.0356,16907.0
2024-01-16 12:30:00,61.24,61.25,61.17,61.17,20428.0,58.0166,58.0261,57.9503,57.9503,20428.0
2024-01-16 12:35:00,61.18,61.25,61.17,61.22,11729.0,57.9598,58.0261,57.9503,57.9977,11729.0
2024-01-16 12:40:00,61.22,61.27,61.2,61.21,19380.0,57.9977,58.045,57.9787,57.9882,19380.0
2024-01-16 12:45:00,61.19,61.22,61.13,61.14,17837.0,57.9693,57.9977,57.9124,57.9219,17837.0
2024-01-16 12:50:00,61.14,61.22,61.13,61.2,17200.0,57.9219,57.9977,57.9124,57.9787,17200.0
2024-01-16 12:55:00,61.19,61.21,61.15,61.16,17946.0,57.9693,57.9882,57.9314,57.9408,17946.0
2024-01-16 13:00:00,61.16,61.21,61.14,61.21,10224.0,57.9408,57.9882,57.9219,57.9882,10224.0
2024-01-16 13:05:00,61.22,61.22,61.16,61.17,10206.0,57.9977,57.9977,57.9408,57.9503,10206.0
2024-01-16 13:10:00,61.15,61.2,61.15,61.18,16059.0,57.9314,57.9787,57.9314,57.9598,16059.0
2024-01-16 13:15:00,61.18,61.27,61.18,61.21,32771.0,57.9598,58.045,57.9598,57.9882,32771.0
2024-01-16 13:20:00,61.21,61.25,61.16,61.25,17323.0,57.9882,58.0261,57.9408,58.0261,17323.0
2024-01-16 13:25:00,61.25,61.27,61.22,61.23,10943.0,58.0261,58.045,57.9977,58.0071,10943.0
2024-01-16 13:30:00,61.24,61.3,61.21,61.27,55499.0,58.0166,58.0735,57.9882,58.045,55499.0
2024-01-16 13:35:00,61.27,61.28,61.21,61.27,16116.0,58.045,58.0545,57.9882,58.045,16116.0
2024-01-16 13:40:00,61.27,61.28,61.2,61.23,18084.0,58.045,58.0545,57.9787,58.0071,18084.0
2024-01-16 13:45:00,61.23,61.27,61.2,61.21,19278.0,58.0071,58.045,57.9787,57.9882,19278.0
2024-01-16 13:50:00,61.2,61.25,61.18,61.25,19340.0,57.9787,58.0261,57.9598,58.0261,19340.0
2024-01-16 13:55:00,61.26,61.33,61.25,61.29,32314.0,58.0356,58.1019,58.0261,58.064,32314.0
2024-01-16 14:00:00,61.29,61.35,61.22,61.23,54406.0,58.064,58.1208,57.9977,58.0071,54406.0
2024-01-16 14:05:00,61.23,61.24,61.16,61.18,16071.0,58.0071,58.0166,57.9408,57.9598,16071.0
2024-01-16 14:10:00,61.19,61.24,61.15,61.18,35002.0,57.9693,58.0166,57.9314,57.9598,35002.0
2024-01-16 14:15:00,61.17,61.19,61.13,61.15,26422.0,57.9503,57.9693,57.9124,57.9314,26422.0
2024-01-16 14:20:00,61.14,61.15,61.09,61.12,17631.0,57.9219,57.9314,57.8745,57.9029,17631.0
2024-01-16 14:25:00,61.11,61.15,61.1,61.13,25524.0,57.8935,57.9314,57.884,57.9124,25524.0
2024-01-16 14:30:00,61.11,61.15,61.08,61.13,23501.0,57.8935,57.9314,57.865,57.9124,23501.0
2024-01-16 14:35:00,61.13,61.13,61.01,61.02,30666.0,57.9124,57.9124,57.7987,57.8082,30666.0
2024-01-16 14:40:00,61.01,61.03,60.94,60.95,23834.0,57.7987,57.8177,57.7324,57.7419,23834.0
2024-01-16 14:45:00,60.95,61.04,60.95,60.99,37575.0,57.7419,57.8271,57.7419,57.7798,37575.0
2024-01-16 14:50:00,60.99,61.02,60.98,60.98,38438.0,57.7798,57.8082,57.7703,57.7703,38438.0
2024-01-16 14:55:00,60.98,61.0,60.93,61.0,20217.0,57.7703,57.7893,57.7229,57.7893,20217.0
2024-01-16 15:00:00,61.0,61.02,60.95,61.01,21450.0,57.7893,57.8082,57.7419,57.7987,21450.0
2024-01-16 15:05:00,61.01,61.01,60.88,60.92,35157.0,57.7987,57.7987,57.6756,57.7135,35157.0
2024-01-16 15:10:00,60.92,60.93,60.83,60.84,27433.0,57.7135,57.7229,57.6282,57.6377,27433.0
2024-01-16 15:15:00,60.84,60.91,60.83,60.91,36050.0,57.6377,57.704,57.6282,57.704,36050.0
2024-01-16 15:20:00,60.92,60.94,60.84,60.87,18138.0,57.7135,57.7324,57.6377,57.6661,18138.0
2024-01-16 15:25:00,60.87,60.9,60.83,60.86,44288.0,57.6661,57.6945,57.6282,57.6566,44288.0
2024-01-16 15:30:00,60.86,60.86,60.74,60.77,46299.0,57.6566,57.6566,57.5429,57.5714,46299.0
2024-01-16 15:35:00,60.77,60.77,60.68,60.74,78200.0,57.5714,57.5714,57.4861,57.5429,78200.0
2024-01-16 15:40:00,60.73,60.82,60.71,60.82,54942.0,57.5335,57.6187,57.5145,57.6187,54942.0
2024-01-16 15:45:00,60.83,60.86,60.8,60.84,69976.0,57.6282,57.6566,57.5998,57.6377,69976.0
2024-01-16 15:50:00,60.84,60.9,60.76,60.88,121618.0,57.6377,57.6945,57.5619,57.6756,121618.0
2024-01-16 15:55:00,60.88,60.93,60.86,60.92,227171.0,57.6756,57.7229,57.6566,57.7135,227171.0
2024-01-17 09:30:00,60.45,60.61,60.31,60.46,32445.0,57.2682,57.4198,57.1356,57.2777,32445.0
2024-01-17 09:35:00,60.48,60.51,60.34,60.5,15989.0,57.2966,57.325,57.164,57.3156,15989.0
2024-01-17 09:40:00,60.52,60.64,60.47,60.64,20200.0,57.3345,57.4482,57.2871,57.4482,20200.0
2024-01-17 09:45:00,60.65,60.79,60.6,60.73,28216.0,57.4577,57.5903,57.4103,57.5335,28216.0
2024-01-17 09:50:00,60.73,60.83,60.67,60.8,22832.0,57.5335,57.6282,57.4766,57.5998,22832.0
2024-01-17 09:55:00,60.8,60.93,60.78,60.93,11762.0,57.5998,57.7229,57.5808,57.7229,11762.0
2024-01-17 10:00:00,60.92,60.99,60.88,60.94,20945.0,57.7135,57.7798,57.6756,57.7324,20945.0
2024-01-17 10:05:00,60.95,60.98,60.89,60.97,30994.0,57.7419,57.7703,57.685,57.7608,30994.0
2024-01-17 10:10:00,60.97,61.0,60.91,60.95,27969.0,57.7608,57.7893,57.704,57.7419,27969.0
2024-01-17 10:15:00,60.93,60.95,60.84,60.92,40519.0,57.7229,57.7419,57.6377,57.7135,40519.0
2024-01-17 10:20:00,60.92,60.93,60.82,60.82,26017.0,57.7135,57.7229,57.6187,57.6187,26017.0
2024-01-17 10:25:00,60.81,60.9,60.78,60.82,21159.0,57.6093,57.6945,57.5808,57.6187,21159.0
2024-01-17 10:30:00,60.82,60.84,60.69,60.71,21280.0,57.6187,57.6377,57.4956,57.5145,21280.0
2024-01-17 10:35:00,60.7,60.72,60.64,60.66,14554.0,57.505,57.524,57.4482,57.4671,14554.0
2024-01-17 10:40:00,60.64,60.69,60.61,60.65,15107.0,57.4482,57.4956,57.4198,57.4577,15107.0
2024-01-17 10:45:00,60.65,60.67,60.56,60.61,17942.0,57.4577,57.4766,57.3724,57.4198,17942.0
2024-01-17 10:50:00,60.61,60.65,60.57,60.58,25971.0,57.4198,57.4577,57.3819,57.3914,25971.0
2024-01-17 10:55:00,60.59,60.72,60.59,60.72,18343.0,57.4008,57.524,57.4008,57.524,18343.0
2024-01-17 11:00:00,60.73,60.78,60.68,60.68,12893.0,57.5335,57.5808,57.4861,57.4861,12893.0
2024-01-17 11:05:00,60.68,60.76,60.67,60.76,12697.0,57.4861,57.5619,57.4766,57.5619,12697.0
2024-01-17 11:10:00,60.76,60.8,60.72,60.73,18068.0,57.5619,57.5998,57.524,57.5335,18068.0
2024-01-17 11:15:00,60.73,60.75,60.68,60.75,18054.0,57.5335,57.5524,57.4861,57.5524,18054.0
2024-01-17 11:20:00,60.74,60.75,60.67,60.7,19957.0,57.5429,57.5524,57.4766,57.505,19957.0
2024-01-17 11:25:00,60.7,60.76,60.42,60.43,63313.0,57.505,57.5619,57.2398,57.2493,63313.0
2024-01-17 11:30:00,60.41,60.41,60.16,60.41,48825.0,57.2303,57.2303,56.9935,57.2303,48825.0
2024-01-17 11:35:00,60.42,60.46,60.4,60.44,13284.0,57.2398,57.2777,57.2208,57.2587,13284.0
2024-01-17 11:40:00,60.45,60.45,60.35,60.36,27025.0,57.2682,57.2682,57.1735,57.1829,27025.0
2024-01-17 11:45:00,60.37,60.4,60.31,60.36,24478.0,57.1924,57.2208,57.1356,57.1829,24478.0
2024-01-17 11:50:00,60.36,60.36,60.26,60.33,22676.0,57.1829,57.1829,57.0882,57.1545,22676.0
2024-01-17 11:55:00,60.31,60.33,60.26,60.26,21590.0,57.1356,57.1545,57.0882,57.0882,21590.0
2024-01-17 12:00:00,60.26,60.29,60.21,60.22,17220.0,57.0882,57.1166,57.0408,57.0503,17220.0
2024-01-17 12:05:00,60.22,60.28,60.21,60.26,10649.0,57.0503,57.1072,57.0408,57.0882,10649.0
2024-01-17 12:10:00,60.26,60.31,60.2,60.31,21490.0,57.0882,57.1356,57.0314,57.1356,21490.0
2024-01-17 12:15:00,60.32,60.33,60.21,60.22,32190.0,57.145,57.1545,57.0408,57.0503,32190.0
2024-01-17 12:20:00,60.21,60.22,60.11,60.13,36469.0,57.0408,57.0503,56.9461,56.965,36469.0
2024-01-17 12:25:00,60.13,60.16,60.08,60.13,33388.0,56.965,56.9935,56.9177,56.965,33388.0
2024-01-17 12:30:00,60.13,60.17,60.09,60.15,20353.0,56.965,57.0029,56.9272,56.984,20353.0
2024-01-17 12:35:00,60.15,60.16,60.08,60.08,17369.0,56.984,56.9935,56.9177,56.9177,17369.0
2024-01-17 12:40:00,60.07,60.09,60.01,60.03,18765.0,56.9082,56.9272,56.8514,56.8703,18765.0
2024-01-17 12:45:00,60.04,60.1,60.01,60.1,13873.0,56.8798,56.9366,56.8514,56.9366,13873.0
2024-01-17 12:50:00,60.09,60.09,60.01,60.02,15073.0,56.9272,56.9272,56.8514,56.8608,15073.0
2024-01-17 12:55:00,60.02,60.09,59.98,59.98,29996.0,56.8608,56.9272,56.8229,56.8229,29996.0
2024-01-17 13:00:00,59.99,60.02,59.96,59.97,13082.0,56.8324,56.8608,56.804,56.8135,13082.0
2024-01-17 13:05:00,59.97,60.03,59.92,59.93,25800.0,56.8135,56.8703,56.7661,56.7756,25800.0
2024-01-17 13:10:00,59.92,59.94,59.87,59.89,22365.0,56.7661,56.785,56.7187,56.7377,22365.0
2024-01-17 13:15:00,59.88,59.88,59.78,59.82,24336.0,56.7282,56.7282,56.6335,56.6714,24336.0
2024-01-17 13:20:00,59.81,59.82,59.71,59.73,25524.0,56.6619,56.6714,56.5672,56.5861,25524.0
2024-01-17 13:25:00,59.73,59.75,59.68,59.69,33570.0,56.5861,56.605,56.5387,56.5482,33570.0
2024-01-17 13:30:00,59.69,59.79,59.68,59.75,38221.0,56.5482,56.6429,56.5387,56.605,38221.0
2024-01-17 13:35:00,59.74,59.79,59.72,59.78,21813.0,56.5956,56.6429,56.5766,56.6335,21813.0
2024-01-17 13:40:00,59.78,59.87,59.76,59.8,21630.0,56.6335,56.7187,56.6145,56.6524,21630.0
2024-01-17 13:45:00,59.79,59.83,59.73,59.82,16278.0,56.6429,56.6808,56.5861,56.6714,16278.0
2024-01-17 13:50:00,59.82,59.9,59.76,59.87,23132.0,56.6714,56.7472,56.6145,56.7187,23132.0
2024-01-17 13:55:00,59.87,59.91,59.87,59.91,15957.0,56.7187,56.7566,56.7187,56.7566,15957.0
2024-01-17 14:00:00,59.91,59.98,59.87,59.92,31482.0,56.7566,56.8229,56.7187,56.7661,31482.0
2024-01-17 14:05:00,59.91,59.93,59.88,59.92,39568.0,56.7566,56.7756,56.7282,56.7661,39568.0
2024-01-17 14:10:00,59.92,59.93,59.88,59.89,22732.0,56.7661,56.7756,56.7282,56.7377,22732.0
2024-01-17 14:15:00,59.89,59.96,59.88,59.95,22418.0,56.7377,56.804,56.7282,56.7945,22418.0
2024-01-17 14:20:00,59.94,59.94,59.9,59.91,16586.0,56.785,56.785,56.7472,56.7566,16586.0
2024-01-17 14:25:00,59.91,60.0,59.9,59.94,24084.0,56.7566,56.8419,56.7472,56.785,24084.0
2024-01-17 14:30:00,59.95,60.0,59.93,59.99,13230.0,56.7945,56.8419,56.7756,56.8324,13230.0
2024-01-17 14:35:00,59.99,60.02,59.94,60.02,18328.0,56.8324,56.8608,56.785,56.8608,18328.0
2024-01-17 14:40:00,60.02,60.06,59.99,60.01,55258.0,56.8608,56.8987,56.8324,56.8514,55258.0
2024-01-17 14:45:00,60.01,60.01,59.94,59.95,29974.0,56.8514,56.8514,56.785,56.7945,29974.0
2024-01-17 14:50:00,59.95,59.95,59.9,59.94,14510.0,56.7945,56.7945,56.7472,56.785,14510.0
2024-01-17 14:55:00,59.94,59.97,59.9,59.93,28090.0,56.785,56.8135,56.7472,56.7756,28090.0
2024-01-17 15:00:00,59.92,59.95,59.86,59.92,49060.0,56.7661,56.7945,56.7093,56.7661,49060.0
2024-01-17 15:05:00,59.93,59.96,59.92,59.94,16079.0,56.7756,56.804,56.7661,56.785,16079.0
2024-01-17 15:10:00,59.94,59.94,59.9,59.9,32106.0,56.785,56.785,56.7472,56.7472,32106.0
2024-01-17 15:15:00,59.91,59.95,59.9,59.94,37917.0,56.7566,56.7945,56.7472,56.785,37917.0
2024-01-17 15:20:00,59.94,59.98,59.89,59.91,44153.0,56.785,56.8229,56.7377,56.7566,44153.0
2024-01-17 15:25:00,59.92,59.97,59.91,59.95,34842.0,56.7661,56.8135,56.7566,56.7945,34842.0
2024-01-17 15:30:00,59.96,59.99,59.91,59.93,46261.0,56.804,56.8324,56.7566,56.7756,46261.0
2024-01-17 15:35:00,59.93,60.06,59.92,60.02,44908.0,56.7756,56.8987,56.7661,56.8608,44908.0
2024-01-17 15:40:00,60.03,60.08,60.01,60.04,36201.0,56.8703,56.9177,56.8514,56.8798,36201.0
2024-01-17 15:45:00,60.03,60.06,59.99,60.01,89821.0,56.8703,56.8987,56.8324,56.8514,89821.0
2024-01-17 15:50:00,60.01,60.1,60.0,60.06,123224.0,56.8514,56.9366,56.8419,56.8987,123224.0
2024-01-17 15:55:00,60.05,60.15,60.05,60.09,230430.0,56.8893,56.984,56.8893,56.9272,230430.0
2024-01-18 09:30:00,59.73,59.88,59.64,59.79,40417.0,56.5861,56.7282,56.5008,56.6429,40417.0
2024-01-18 09:35:00,59.81,59.89,59.71,59.81,21602.0,56.6619,56.7377,56.5672,56.6619,21602.0
2024-01-18 09:40:00,59.81,59.92,59.75,59.91,25747.0,56.6619,56.7661,56.605,56.7566,25747.0
2024-01-18 09:45:00,59.91,59.99,59.85,59.96,30540.0,56.7566,56.8324,56.6998,56.804,30540.0
2024-01-18 09:50:00,59.96,59.96,59.75,59.79,21889.0,56.804,56.804,56.605,56.6429,21889.0
2024-01-18 09:55:00,59.79,59.8,59.7,59.78,13739.0,56.6429,56.6524,56.5577,56.6335,13739.0
2024-01-18 10:00:00,59.79,59.84,59.73,59.73,19992.0,56.6429,56.6903,56.5861,56.5861,19992.0
2024-01-18 10:05:00,59.72,59.82,59.69,59.72,29942.0,56.5766,56.6714,56.5482,56.5766,29942.0
2024-01-18 10:10:00,59.71,59.74,59.61,59.65,32614.0,56.5672,56.5956,56.4724,56.5103,32614.0
2024-01-18 10:15:00,59.64,59.65,59.51,59.56,38121.0,56.5008,56.5103,56.3777,56.425,38121.0
2024-01-18 10:20:00,59.57,59.57,59.45,59.57,20841.0,56.4345,56.4345,56.3208,56.4345,20841.0
2024-01-18 10:25:00,59.59,59.62,59.52,59.61,15962.0,56.4535,56.4819,56.3872,56.4724,15962.0
2024-01-18 10:30:00,59.62,59.67,59.58,59.6,29162.0,56.4819,56.5293,56.444,56.4629,29162.0
2024-01-18 10:35:00,59.6,59.69,59.57,59.59,24888.0,56.4629,56.5482,56.4345,56.4535,24888.0
2024-01-18 10:40:00,59.59,59.63,59.57,59.59,29540.0,56.4535,56.4914,56.4345,56.4535,29540.0
2024-01-18 10:45:00,59.6,59.65,59.53,59.64,48834.0,56.4629,56.5103,56.3966,56.5008,48834.0
2024-01-18 10:50:00,59.61,59.67,59.58,59.64,20028.0,56.4724,56.5293,56.444,56.5008,20028.0
2024-01-18 10:55:00,59.64,59.65,59.5,59.5,20705.0,56.5008,56.5103,56.3682,56.3682,20705.0
2024-01-18 11:00:00,59.5,59.5,59.4,59.43,20061.0,56.3682,56.3682,56.2735,56.3019,20061.0
2024-01-18 11:05:00,59.43,59.43,59.33,59.38,41626.0,56.3019,56.3019,56.2072,56.2545,41626.0
2024-01-18 11:10:00,59.39,59.4,59.29,59.33,37603.0,56.264,56.2735,56.1693,56.2072,37603.0
2024-01-18 11:15:00,59.33,59.39,59.3,59.32,25259.0,56.2072,56.264,56.1787,56.1977,25259.0
2024-01-18 11:20:00,59.32,59.4,59.31,59.34,44862.0,56.1977,56.2735,56.1882,56.2166,44862.0
2024-01-18 11:25:00,59.34,59.47,59.32,59.46,14420.0,56.2166,56.3398,56.1977,56.3303,14420.0
2024-01-18 11:30:00,59.45,59.55,59.43,59.55,17390.0,56.3208,56.4156,56.3019,56.4156,17390.0
2024-01-18 11:35:00,59.56,59.62,59.55,59.61,15403.0,56.425,56.4819,56.4156,56.4724,15403.0
2024-01-18 11:40:00,59.6,59.62,59.53,59.59,33051.0,56.4629,56.4819,56.3966,56.4535,33051.0
2024-01-18 11:45:00,59.59,59.59,59.5,59.51,13351.0,56.4535,56.4535,56.3682,56.3777,13351.0
2024-01-18 11:50:00,59.52,59.61,59.51,59.59,22481.0,56.3872,56.4724,56.3777,56.4535,22481.0
2024-01-18 11:55:00,59.59,59.62,59.55,59.55,73866.0,56.4535,56.4819,56.4156,56.4156,73866.0
2024-01-18 12:00:00,59.53,59.56,59.45,59.5,62490.0,56.3966,56.425,56.3208,56.3682,62490.0
2024-01-18 12:05:00,59.49,59.53,59.48,59.53,15060.0,56.3587,56.3966,56.3493,56.3966,15060.0
2024-01-18 12:10:00,59.53,59.53,59.46,59.49,38013.0,56.3966,56.3966,56.3303,56.3587,38013.0
2024-01-18 12:15:00,59.48,59.53,59.43,59.45,16159.0,56.3493,56.3966,56.3019,56.3208,16159.0
2024-01-18 12:20:00,59.44,59.44,59.37,59.42,91005.0,56.3114,56.3114,56.245,56.2924,91005.0
2024-01-18 12:25:00,59.42,59.46,59.4,59.46,17122.0,56.2924,56.3303,56.2735,56.3303,17122.0
2024-01-18 12:30:00,59.46,59.5,59.41,59.45,68400.0,56.3303,56.3682,56.2829,56.3208,68400.0
2024-01-18 12:35:00,59.44,59.53,59.42,59.53,23604.0,56.3114,56.3966,56.2924,56.3966,23604.0
2024-01-18 12:40:00,59.52,59.55,59.5,59.54,51863.0,56.3872,56.4156,56.3682,56.4061,51863.0
2024-01-18 12:45:00,59.53,59.54,59.48,59.51,28828.0,56.3966,56.4061,56.3493,56.3777,28828.0
2024-01-18 12:50:00,59.51,59.53,59.46,59.51,15894.0,56.3777,56.3966,56.3303,56.3777,15894.0
2024-01-18 12:55:00,59.52,59.53,59.48,59.51,13860.0,56.3872,56.3966,56.3493,56.3777,13860.0
2024-01-18 13:00:00,59.52,59.53,59.46,59.47,36380.0,56.3872,56.3966,56.3303,56.3398,36380.0
2024-01-18 13:05:00,59.47,59.49,59.42,59.44,20983.0,56.3398,56.3587,56.2924,56.3114,20983.0
2024-01-18 13:10:00,59.45,59.46,59.39,59.45,13722.0,56.3208,56.3303,56.264,56.3208,13722.0
2024-01-18 13:15:00,59.45,59.49,59.39,59.44,23674.0,56.3208,56.3587,56.264,56.3114,23674.0
2024-01-18 13:20:00,59.44,59.5,59.41,59.48,19641.0,56.3114,56.3682,56.2829,56.3493,19641.0
2024-01-18 13:25:00,59.48,59.54,59.45,59.5,14672.0,56.3493,56.4061,56.3208,56.3682,14672.0
2024-01-18 13:30:00,59.5,59.57,59.49,59.57,10512.0,56.3682,56.4345,56.3587,56.4345,10512.0
2024-01-18 13:35:00,59.57,59.6,59.55,59.58,13196.0,56.4345,56.4629,56.4156,56.444,13196.0
2024-01-18 13:40:00,59.57,59.6,59.56,59.58,8083.0,56.4345,56.4629,56.425,56.444,8083.0
2024-01-18 13:45:00,59.58,59.64,59.53,59.64,16231.0,56.444,56.5008,56.3966,56.5008,16231.0
2024-01-18 13:50:00,59.64,59.67,59.63,59.64,8897.0,56.5008,56.5293,56.4914,56.5008,8897.0
2024-01-18 13:55:00,59.63,59.65,59.6,59.61,8806.0,56.4914,56.5103,56.4629,56.4724,8806.0
2024-01-18 14:00:00,59.6,59.65,59.59,59.64,20162.0,56.4629,56.5103,56.4535,56.5008,20162.0
2024-01-18 14:05:00,59.64,59.69,59.64,59.68,14840.0,56.5008,56.5482,56.5008,56.5387,14840.0
2024-01-18 14:10:00,59.68,59.68,59.62,59.67,14506.0,56.5387,56.5387,56.4819,56.5293,14506.0
2024-01-18 14:15:00,59.66,59.66,59.61,59.63,24412.0,56.5198,56.5198,56.4724,56.4914,24412.0
2024-01-18 14:20:00,59.62,59.71,59.6,59.68,24553.0,56.4819,56.5672,56.4629,56.5387,24553.0
2024-01-18 14:25:00,59.67,59.67,59.61,59.61,18345.0,56.5293,56.5293,56.4724,56.4724,18345.0
2024-01-18 14:30:00,59.61,59.65,59.57,59.57,15886.0,56.4724,56.5103,56.4345,56.4345,15886.0
2024-01-18 14:35:00,59.58,59.59,59.48,59.48,28215.0,56.444,56.4535,56.3493,56.3493,28215.0
2024-01-18 14:40:00,59.48,59.49,59.37,59.41,25979.0,56.3493,56.3587,56.245,56.2829,25979.0
2024-01-18 14:45:00,59.41,59.47,59.41,59.45,34623.0,56.2829,56.3398,56.2829,56.3208,34623.0
2024-01-18 14:50:00,59.45,59.5,59.44,59.45,31220.0,56.3208,56.3682,56.3114,56.3208,31220.0
2024-01-18 14:55:00,59.45,59.49,59.45,59.46,23867.0,56.3208,56.3587,56.3208,56.3303,23867.0
2024-01-18 15:00:00,59.46,59.49,59.43,59.49,40028.0,56.3303,56.3587,56.3019,56.3587,40028.0
2024-01-18 15:05:00,59.49,59.56,59.43,59.55,62163.0,56.3587,56.425,56.3019,56.4156,62163.0
2024-01-18 15:10:00,59.54,59.57,59.51,59.51,44987.0,56.4061,56.4345,56.3777,56.3777,44987.0
2024-01-18 15:15:00,59.51,59.64,59.5,59.6,36035.0,56.3777,56.5008,56.3682,56.4629,36035.0
2024-01-18 15:20:00,59.59,59.65,59.56,59.63,22629.0,56.4535,56.5103,56.425,56.4914,22629.0
2024-01-18 15:25:00,59.63,59.66,59.6,59.63,29495.0,56.4914,56.5198,56.4629,56.4914,29495.0
2024-01-18 15:30:00,59.63,59.67,59.6,59.64,50127.0,56.4914,56.5293,56.4629,56.5008,50127.0
2024-01-18 15:35:00,59.65,59.67,59.56,59.56,55402.0,56.5103,56.5293,56.425,56.425,55402.0
2024-01-18 15:40:00,59.56,59.6,59.54,59.58,46799.0,56.425,56.4629,56.4061,56.444,46799.0
2024-01-18 15:45:00,59.58,59.6,59.55,59.6,49957.0,56.444,56.4629,56.4156,56.4629,49957.0
2024-01-18 15:50:00,59.59,59.69,59.58,59.66,126475.0,56.4535,56.5482,56.444,56.5198,126475.0
2024-01-18 15:55:00,59.66,59.66,59.6,59.65,228965.0,56.5198,56.5198,56.4629,56.5103,228965.0
2024-01-19 09:30:00,59.75,59.91,59.44,59.47,205230.0,56.605,56.7566,56.3114,56.3398,205230.0
2024-01-19 09:35:00,59.47,59.47,59.23,59.27,10936.0,56.3398,56.3398,56.1124,56.1503,10936.0
2024-01-19 09:40:00,59.29,59.39,59.26,59.29,16569.0,56.1693,56.264,56.1408,56.1693,16569.0
2024-01-19 09:45:00,59.29,59.44,59.28,59.41,23579.0,56.1693,56.3114,56.1598,56.2829,23579.0
2024-01-19 09:50:00,59.42,59.45,59.33,59.36,26559.0,56.2924,56.3208,56.2072,56.2356,26559.0
2024-01-19 09:55:00,59.35,59.44,59.3,59.43,22070.0,56.2261,56.3114,56.1787,56.3019,22070.0
2024-01-19 10:00:00,59.45,59.46,59.31,59.31,20088.0,56.3208,56.3303,56.1882,56.1882,20088.0
2024-01-19 10:05:00,59.3,59.49,59.28,59.48,23511.0,56.1787,56.3587,56.1598,56.3493,23511.0
2024-01-19 10:10:00,59.47,59.47,59.3,59.3,18450.0,56.3398,56.3398,56.1787,56.1787,18450.0
2024-01-19 10:15:00,59.3,59.37,59.25,59.33,26501.0,56.1787,56.245,56.1314,56.2072,26501.0
2024-01-19 10:20:00,59.35,59.37,59.24,59.29,21034.0,56.2261,56.245,56.1219,56.1693,21034.0
2024-01-19 10:25:00,59.27,59.38,59.25,59.32,29835.0,56.1503,56.2545,56.1314,56.1977,29835.0
2024-01-19 10:30:00,59.33,59.36,59.31,59.34,44149.0,56.2072,56.2356,56.1882,56.2166,44149.0
2024-01-19 10:35:00,59.35,59.44,59.34,59.38,17970.0,56.2261,56.3114,56.2166,56.2545,17970.0
2024-01-19 10:40:00,59.37,59.43,59.33,59.4,36216.0,56.245,56.3019,56.2072,56.2735,36216.0
2024-01-19 10:45:00,59.38,59.38,59.27,59.3,24843.0,56.2545,56.2545,56.1503,56.1787,24843.0
2024-01-19 10:50:00,59.3,59.38,59.26,59.31,27347.0,56.1787,56.2545,56.1408,56.1882,27347.0
2024-01-19 10:55:00,59.31,59.34,59.28,59.34,28012.0,56.1882,56.2166,56.1598,56.2166,28012.0
2024-01-19 11:00:00,59.35,59.4,59.33,59.34,24174.0,56.2261,56.2735,56.2072,56.2166,24174.0
2024-01-19 11:05:00,59.34,59.39,59.29,59.39,30664.0,56.2166,56.264,56.1693,56.264,30664.0
2024-01-19 11:10:00,59.39,59.46,59.34,59.35,24819.0,56.264,56.3303,56.2166,56.2261,24819.0
2024-01-19 11:15:00,59.35,59.5,59.35,59.43,27252.0,56.2261,56.3682,56.2261,56.3019,27252.0
2024-01-19 11:20:00,59.44,59.46,59.39,59.44,14678.0,56.3114,56.3303,56.264,56.3114,14678.0
2024-01-19 11:25:00,59.44,59.5,59.41,59.5,13099.0,56.3114,56.3682,56.2829,56.3682,13099.0
2024-01-19 11:30:00,59.5,59.5,59.42,59.42,17739.0,56.3682,56.3682,56.2924,56.2924,17739.0
2024-01-19 11:35:00,59.41,59.41,59.36,59.38,12812.0,56.2829,56.2829,56.2356,56.2545,12812.0
2024-01-19 11:40:00,59.38,59.38,59.29,59.33,15155.0,56.2545,56.2545,56.1693,56.2072,15155.0
2024-01-19 11:45:00,59.34,59.34,59.24,59.24,8104.0,56.2166,56.2166,56.1219,56.1219,8104.0
2024-01-19 11:50:00,59.24,59.27,59.19,59.27,24249.0,56.1219,56.1503,56.0745,56.1503,24249.0
2024-01-19 11:55:00,59.25,59.31,59.21,59.31,13450.0,56.1314,56.1882,56.0935,56.1882,13450.0
2024-01-19 12:00:00,59.31,59.32,59.25,59.3,14646.0,56.1882,56.1977,56.1314,56.1787,14646.0
2024-01-19 12:05:00,59.31,59.32,59.24,59.24,9003.0,56.1882,56.1977,56.1219,56.1219,9003.0
2024-01-19 12:10:00,59.24,59.28,59.22,59.28,17726.0,56.1219,56.1598,56.1029,56.1598,17726.0
2024-01-19 12:15:00,59.29,59.32,59.27,59.29,12140.0,56.1693,56.1977,56.1503,56.1693,12140.0
2024-01-19 12:20:00,59.29,59.3,59.27,59.3,8050.0,56.1693,56.1787,56.1503,56.1787,8050.0
2024-01-19 12:25:00,59.29,59.36,59.28,59.3,12395.0,56.1693,56.2356,56.1598,56.1787,12395.0
2024-01-19 12:30:00,59.3,59.39,59.3,59.34,39285.0,56.1787,56.264,56.1787,56.2166,39285.0
2024-01-19 12:35:00,59.34,59.4,59.28,59.29,11794.0,56.2166,56.2735,56.1598,56.1693,11794.0
2024-01-19 12:40:00,59.3,59.3,59.21,59.26,15618.0,56.1787,56.1787,56.0935,56.1408,15618.0
2024-01-19 12:45:00,59.27,59.28,59.22,59.25,8418.0,56.1503,56.1598,56.1029,56.1314,8418.0
2024-01-19 12:50:00,59.23,59.24,59.19,59.21,8333.0,56.1124,56.1219,56.0745,56.0935,8333.0
2024-01-19 12:55:00,59.22,59.24,59.21,59.23,6844.0,56.1029,56.1219,56.0935,56.1124,6844.0
2024-01-19 13:00:00,59.23,59.23,59.18,59.21,18199.0,56.1124,56.1124,56.065,56.0935,18199.0
2024-01-19 13:05:00,59.22,59.25,59.2,59.23,10984.0,56.1029,56.1314,56.084,56.1124,10984.0
2024-01-19 13:10:00,59.24,59.34,59.24,59.3,23768.0,56.1219,56.2166,56.1219,56.1787,23768.0
2024-01-19 13:15:00,59.3,59.36,59.3,59.33,14391.0,56.1787,56.2356,56.1787,56.2072,14391.0
2024-01-19 13:20:00,59.33,59.38,59.32,59.34,12852.0,56.2072,56.2545,56.1977,56.2166,12852.0
2024-01-19 13:25:00,59.34,59.41,59.32,59.4,10720.0,56.2166,56.2829,56.1977,56.2735,10720.0
2024-01-19 13:30:00,59.42,59.42,59.37,59.39,12632.0,56.2924,56.2924,56.245,56.264,12632.0
2024-01-19 13:35:00,59.4,59.44,59.37,59.43,10740.0,56.2735,56.3114,56.245,56.3019,10740.0
2024-01-19 13:40:00,59.44,59.46,59.41,59.46,8882.0,56.3114,56.3303,56.2829,56.3303,8882.0
2024-01-19 13:45:00,59.46,59.46,59.38,59.41,15009.0,56.3303,56.3303,56.2545,56.2829,15009.0
2024-01-19 13:50:00,59.41,59.42,59.38,59.42,10207.0,56.2829,56.2924,56.2545,56.2924,10207.0
2024-01-19 13:55:00,59.42,59.49,59.42,59.49,21936.0,56.2924,56.3587,56.2924,56.3587,21936.0
2024-01-19 14:00:00,59.49,59.51,59.42,59.46,26152.0,56.3587,56.3777,56.2924,56.3303,26152.0
2024-01-19 14:05:00,59.45,59.49,59.42,59.49,16768.0,56.3208,56.3587,56.2924,56.3587,16768.0
2024-01-19 14:10:00,59.49,59.56,59.49,59.52,12340.0,56.3587,56.425,56.3587,56.3872,12340.0
2024-01-19 14:15:00,59.53,59.55,59.47,59.47,18729.0,56.3966,56.4156,56.3398,56.3398,18729.0
2024-01-19 14:20:00,59.48,59.57,59.47,59.57,13998.0,56.3493,56.4345,56.3398,56.4345,13998.0
2024-01-19 14:25:00,59.57,59.61,59.52,59.53,24585.0,56.4345,56.4724,56.3872,56.3966,24585.0
2024-01-19 14:30:00,59.54,59.57,59.48,59.5,18055.0,56.4061,56.4345,56.3493,56.3682,18055.0
2024-01-19 14:35:00,59.49,59.53,59.47,59.52,18933.0,56.3587,56.3966,56.3398,56.3872,18933.0
2024-01-19 14:40:00,59.52,59.55,59.44,59.48,23573.0,56.3872,56.4156,56.3114,56.3493,23573.0
2024-01-19 14:45:00,59.48,59.51,59.43,59.48,13234.0,56.3493,56.3777,56.3019,56.3493,13234.0
2024-01-19 14:50:00,59.5,59.5,59.41,59.44,7455.0,56.3682,56.3682,56.2829,56.3114,7455.0
2024-01-19 14:55:00,59.44,59.48,59.43,59.47,12173.0,56.3114,56.3493,56.3019,56.3398,12173.0
2024-01-19 15:00:00,59.48,59.55,59.46,59.54,29328.0,56.3493,56.4156,56.3303,56.4061,29328.0
2024-01-19 15:05:00,59.54,59.56,59.47,59.5,15399.0,56.4061,56.425,56.3398,56.3682,15399.0
2024-01-19 15:10:00,59.5,59.54,59.46,59.52,15776.0,56.3682,56.4061,56.3303,56.3872,15776.0
2024-01-19 15:15:00,59.52,59.54,59.48,59.5,14154.0,56.3872,56.4061,56.3493,56.3682,14154.0
2024-01-19 15:20:00,59.49,59.5,59.46,59.49,19694.0,56.3587,56.3682,56.3303,56.3587,19694.0
2024-01-19 15:25:00,59.5,59.55,59.47,59.52,15158.0,56.3682,56.4156,56.3398,56.3872,15158.0
2024-01-19 15:30:00,59.52,59.58,59.49,59.58,76148.0,56.3872,56.444,56.3587,56.444,76148.0
2024-01-19 15:35:00,59.59,59.62,59.53,59.55,32348.0,56.4535,56.4819,56.3966,56.4156,32348.0
2024-01-19 15:40:00,59.54,59.57,59.5,59.51,69961.0,56.4061,56.4345,56.3682,56.3777,69961.0
2024-01-19 15:45:00,59.51,59.57,59.5,59.56,53957.0,56.3777,56.4345,56.3682,56.425,53957.0
2024-01-19 15:50:00,59.55,59.56,59.47,59.53,121905.0,56.4156,56.425,56.3398,56.3966,121905.0
2024-01-19 15:55:00,59.52,59.53,59.43,59.49,293207.0,56.3872,56.3966,56.3019,56.3587,293207.0
2024-01-22 09:30:00,59.58,59.66,59.38,59.44,70559.0,56.444,56.5198,56.2545,56.3114,70559.0
2024-01-22 09:35:00,59.42,59.51,59.37,59.48,21225.0,56.2924,56.3777,56.245,56.3493,21225.0
2024-01-22 09:40:00,59.48,59.8,59.47,59.79,79170.0,56.3493,56.6524,56.3398,56.6429,79170.0
2024-01-22 09:45:00,59.8,59.94,59.68,59.75,57097.0,56.6524,56.785,56.5387,56.605,57097.0
2024-01-22 09:50:00,59.75,59.81,59.59,59.59,27586.0,56.605,56.6619,56.4535,56.4535,27586.0
2024-01-22 09:55:00,59.59,59.63,59.44,59.45,23962.0,56.4535,56.4914,56.3114,56.3208,23962.0
2024-01-22 10:00:00,59.44,59.46,59.33,59.39,48192.0,56.3114,56.3303,56.2072,56.264,48192.0
2024-01-22 10:05:00,59.4,59.45,59.22,59.23,49258.0,56.2735,56.3208,56.1029,56.1124,49258.0
2024-01-22 10:10:00,59.22,59.27,59.14,59.2,25926.0,56.1029,56.1503,56.0272,56.084,25926.0
2024-01-22 10:15:00,59.21,59.31,59.2,59.26,19234.0,56.0935,56.1882,56.084,56.1408,19234.0
2024-01-22 10:20:00,59.25,59.29,59.18,59.26,34745.0,56.1314,56.1693,56.065,56.1408,34745.0
2024-01-22 10:25:00,59.26,59.51,59.26,59.5,66954.0,56.1408,56.3777,56.1408,56.3682,66954.0
2024-01-22 10:30:00,59.5,59.63,59.49,59.61,105753.0,56.3682,56.4914,56.3587,56.4724,105753.0
2024-01-22 10:35:00,59.59,59.63,59.47,59.49,35196.0,56.4535,56.4914,56.3398,56.3587,35196.0
2024-01-22 10:40:00,59.5,59.51,59.39,59.4,31875.0,56.3682,56.3777,56.264,56.2735,31875.0
2024-01-22 10:45:00,59.4,59.43,59.35,59.35,66070.0,56.2735,56.3019,56.2261,56.2261,66070.0
2024-01-22 10:50:00,59.36,59.42,59.27,59.29,68419.0,56.2356,56.2924,56.1503,56.1693,68419.0
2024-01-22 10:55:00,59.29,59.4,59.28,59.3,40998.0,56.1693,56.2735,56.1598,56.1787,40998.0
2024-01-22 11:00:00,59.3,59.32,59.18,59.24,62437.0,56.1787,56.1977,56.065,56.1219,62437.0
2024-01-22 11:05:00,59.23,59.27,59.11,59.14,19416.0,56.1124,56.1503,55.9987,56.0272,19416.0
2024-01-22 11:10:00,59.14,59.21,59.12,59.18,25425.0,56.0272,56.0935,56.0082,56.065,25425.0
2024-01-22 11:15:00,59.18,59.2,59.11,59.17,17223.0,56.065,56.084,55.9987,56.0556,17223.0
2024-01-22 11:20:00,59.17,59.18,59.07,59.08,18433.0,56.0556,56.065,55.9608,55.9703,18433.0
2024-01-22 11:25:00,59.07,59.11,59.01,59.02,23179.0,55.9608,55.9987,55.904,55.9135,23179.0
2024-01-22 11:30:00,59.02,59.04,58.99,59.02,27150.0,55.9135,55.9324,55.885,55.9135,27150.0
2024-01-22 11:35:00,59.01,59.01,58.88,58.88,17244.0,55.904,55.904,55.7808,55.7808,17244.0
2024-01-22 11:40:00,58.88,58.89,58.78,58.8,20799.0,55.7808,55.7903,55.6861,55.7051,20799.0
2024-01-22 11:45:00,58.78,58.8,58.68,58.71,19542.0,55.6861,55.7051,55.5914,55.6198,19542.0
2024-01-22 11:50:00,58.7,58.82,58.65,58.76,26662.0,55.6103,55.724,55.5629,55.6672,26662.0
2024-01-22 11:55:00,58.77,58.88,58.75,58.84,33913.0,55.6766,55.7808,55.6577,55.7429,33913.0
2024-01-22 12:00:00,58.84,58.99,58.84,58.98,16752.0,55.7429,55.885,55.7429,55.8756,16752.0
2024-01-22 12:05:00,58.99,59.02,58.96,58.98,16004.0,55.885,55.9135,55.8566,55.8756,16004.0
2024-01-22 12:10:00,58.97,59.0,58.94,58.95,12529.0,55.8661,55.8945,55.8377,55.8472,12529.0
2024-01-22 12:15:00,58.95,58.96,58.89,58.95,20309.0,55.8472,55.8566,55.7903,55.8472,20309.0
2024-01-22 12:20:00,58.96,59.02,58.94,58.95,21299.0,55.8566,55.9135,55.8377,55.8472,21299.0
2024-01-22 12:25:00,58.94,58.95,58.9,58.91,18817.0,55.8377,55.8472,55.7998,55.8093,18817.0
2024-01-22 12:30:00,58.9,58.92,58.83,58.86,17978.0,55.7998,55.8187,55.7335,55.7619,17978.0
2024-01-22 12:35:00,58.86,58.86,58.78,58.83,20851.0,55.7619,55.7619,55.6861,55.7335,20851.0
2024-01-22 12:40:00,58.83,58.85,58.8,58.82,15327.0,55.7335,55.7524,55.7051,55.724,15327.0
2024-01-22 12:45:00,58.82,58.83,58.79,58.83,20700.0,55.724,55.7335,55.6956,55.7335,20700.0
2024-01-22 12:50:00,58.83,58.86,58.81,58.82,13064.0,55.7335,55.7619,55.7145,55.724,13064.0
2024-01-22 12:55:00,58.82,58.86,58.79,58.86,19411.0,55.724,55.7619,55.6956,55.7619,19411.0
2024-01-22 13:00:00,58.87,58.88,58.8,58.8,15885.0,55.7714,55.7808,55.7051,55.7051,15885.0
2024-01-22 13:05:00,58.8,58.8,58.73,58.73,11315.0,55.7051,55.7051,55.6387,55.6387,11315.0
2024-01-22 13:10:00,58.73,58.81,58.73,58.8,15023.0,55.6387,55.7145,55.6387,55.7051,15023.0
2024-01-22 13:15:00,58.8,58.82,58.76,58.77,11177.0,55.7051,55.724,55.6672,55.6766,11177.0
2024-01-22 13:20:00,58.76,58.83,58.75,58.76,13268.0,55.6672,55.7335,55.6577,55.6672,13268.0
2024-01-22 13:25:00,58.76,58.78,58.72,58.75,20274.0,55.6672,55.6861,55.6293,55.6577,20274.0
2024-01-22 13:30:00,58.77,58.82,58.72,58.73,14139.0,55.6766,55.724,55.6293,55.6387,14139.0
2024-01-22 13:35:00,58.73,58.79,58.73,58.78,11167.0,55.6387,55.6956,55.6387,55.6861,11167.0
2024-01-22 13:40:00,58.78,58.85,58.78,58.83,17180.0,55.6861,55.7524,55.6861,55.7335,17180.0
2024-01-22 13:45:00,58.83,58.9,58.82,58.9,13459.0,55.7335,55.7998,55.724,55.7998,13459.0
2024-01-22 13:50:00,58.91,58.93,58.87,58.92,75066.0,55.8093,55.8282,55.7714,55.8187,75066.0
2024-01-22 13:55:00,58.94,59.01,58.92,59.01,26115.0,55.8377,55.904,55.8187,55.904,26115.0
2024-01-22 14:00:00,59.01,59.02,58.95,58.96,25874.0,55.904,55.9135,55.8472,55.8566,25874.0
2024-01-22 14:05:00,58.96,59.01,58.95,59.01,19989.0,55.8566,55.904,55.8472,55.904,19989.0
2024-01-22 14:10:00,59.01,59.01,58.95,59.0,42785.0,55.904,55.904,55.8472,55.8945,42785.0
2024-01-22 14:15:00,59.0,59.04,58.98,59.02,31784.0,55.8945,55.9324,55.8756,55.9135,31784.0
2024-01-22 14:20:00,59.02,59.07,59.0,59.07,22336.0,55.9135,55.9608,55.8945,55.9608,22336.0
2024-01-22 14:25:00,59.07,59.13,59.06,59.11,35268.0,55.9608,56.0177,55.9514,55.9987,35268.0
2024-01-22 14:30:00,59.11,59.11,59.0,59.04,33088.0,55.9987,55.9987,55.8945,55.9324,33088.0
2024-01-22 14:35:00,59.05,59.07,58.99,59.03,17827.0,55.9419,55.9608,55.885,55.9229,17827.0
2024-01-22 14:40:00,59.02,59.07,59.01,59.07,16666.0,55.9135,55.9608,55.904,55.9608,16666.0
2024-01-22 14:45:00,59.07,59.15,59.06,59.13,25862.0,55.9608,56.0366,55.9514,56.0177,25862.0
2024-01-22 14:50:00,59.13,59.15,59.1,59.15,18891.0,56.0177,56.0366,55.9893,56.0366,18891.0
2024-01-22 14:55:00,59.15,59.16,59.1,59.14,21888.0,56.0366,56.0461,55.9893,56.0272,21888.0
2024-01-22 15:00:00,59.14,59.15,59.08,59.1,27373.0,56.0272,56.0366,55.9703,55.9893,27373.0
2024-01-22 15:05:00,59.09,59.13,59.05,59.13,23525.0,55.9798,56.0177,55.9419,56.0177,23525.0
2024-01-22 15:10:00,59.13,59.14,59.05,59.08,21852.0,56.0177,56.0272,55.9419,55.9703,21852.0
2024-01-22 15:15:00,59.08,59.09,59.01,59.01,18614.0,55.9703,55.9798,55.904,55.904,18614.0
2024-01-22 15:20:00,59.01,59.01,58.95,58.98,24553.0,55.904,55.904,55.8472,55.8756,24553.0
2024-01-22 15:25:00,58.98,59.0,58.95,58.97,28166.0,55.8756,55.8945,55.8472,55.8661,28166.0
2024-01-22 15:30:00,58.97,59.0,58.93,59.0,41609.0,55.8661,55.8945,55.8282,55.8945,41609.0
2024-01-22 15:35:00,59.0,59.0,58.9,58.92,67457.0,55.8945,55.8945,55.7998,55.8187,67457.0
2024-01-22 15:40:00,58.92,58.96,58.87,58.88,55134.0,55.8187,55.8566,55.7714,55.7808,55134.0
2024-01-22 15:45:00,58.88,58.88,58.83,58.86,54162.0,55.7808,55.7808,55.7335,55.7619,54162.0
2024-01-22 15:50:00,58.84,58.88,58.79,58.83,92634.0,55.7429,55.7808,55.6956,55.7335,92634.0
2024-01-22 15:55:00,58.82,58.95,58.82,58.93,228314.0,55.724,55.8472,55.724,55.8282,228314.0
2024-01-23 09:30:00,59.01,59.35,59.0,59.22,31656.0,55.904,56.2261,55.8945,56.1029,31656.0
2024-01-23 09:35:00,59.23,59.32,59.1,59.12,20011.0,56.1124,56.1977,55.9893,56.0082,20011.0
2024-01-23 09:40:00,59.13,59.16,59.04,59.11,42409.0,56.0177,56.0461,55.9324,55.9987,42409.0
2024-01-23 09:45:00,59.11,59.16,58.88,58.89,33967.0,55.9987,56.0461,55.7808,55.7903,33967.0
2024-01-23 09:50:00,58.88,58.91,58.75,58.76,18723.0,55.7808,55.8093,55.6577,55.6672,18723.0
2024-01-23 09:55:00,58.76,58.9,58.75,58.86,21781.0,55.6672,55.7998,55.6577,55.7619,21781.0
2024-01-23 10:00:00,58.88,59.01,58.87,58.9,57026.0,55.7808,55.904,55.7714,55.7998,57026.0
2024-01-23 10:05:00,58.91,59.05,58.91,58.97,21418.0,55.8093,55.9419,55.8093,55.8661,21418.0
2024-01-23 10:10:00,58.98,59.03,58.96,59.03,13875.0,55.8756,55.9229,55.8566,55.9229,13875.0
2024-01-23 10:15:00,59.03,59.12,59.02,59.1,17382.0,55.9229,56.0082,55.9135,55.9893,17382.0
2024-01-23 10:20:00,59.11,59.2,59.08,59.09,47919.0,55.9987,56.084,55.9703,55.9798,47919.0
2024-01-23 10:25:00,59.08,59.12,59.01,59.07,23617.0,55.9703,56.0082,55.904,55.9608,23617.0
2024-01-23 10:30:00,59.06,59.08,58.99,59.02,20994.0,55.9514,55.9703,55.885,55.9135,20994.0
2024-01-23 10:35:00,59.01,59.04,58.96,59.02,36524.0,55.904,55.9324,55.8566,55.9135,36524.0
2024-01-23 10:40:00,59.02,59.07,58.95,58.98,27400.0,55.9135,55.9608,55.8472,55.8756,27400.0
2024-01-23 10:45:00,59.0,59.05,58.96,59.02,18452.0,55.8945,55.9419,55.8566,55.9135,18452.0
2024-01-23 10:50:00,59.02,59.06,58.98,59.01,39488.0,55.9135,55.9514,55.8756,55.904,39488.0
2024-01-23 10:55:00,59.01,59.08,58.98,59.0,14594.0,55.904,55.9703,55.8756,55.8945,14594.0
2024-01-23 11:00:00,59.0,59.02,58.91,58.92,11110.0,55.8945,55.9135,55.8093,55.8187,11110.0
2024-01-23 11:05:00,58.92,58.94,58.88,58.89,17246.0,55.8187,55.8377,55.7808,55.7903,17246.0
2024-01-23 11:10:00,58.89,58.95,58.88,58.9,12309.0,55.7903,55.8472,55.7808,55.7998,12309.0
2024-01-23 11:15:00,58.91,59.03,58.9,58.96,17149.0,55.8093,55.9229,55.7998,55.8566,17149.0
2024-01-23 11:20:00,58.96,59.05,58.95,59.04,12228.0,55.8566,55.9419,55.8472,55.9324,12228.0
2024-01-23 11:25:00,59.04,59.07,59.0,59.05,12040.0,55.9324,55.9608,55.8945,55.9419,12040.0
2024-01-23 11:30:00,59.06,59.12,59.06,59.12,10525.0,55.9514,56.0082,55.9514,56.0082,10525.0
2024-01-23 11:35:00,59.12,59.18,59.09,59.17,29676.0,56.0082,56.065,55.9798,56.0556,29676.0
2024-01-23 11:40:00,59.16,59.19,59.13,59.18,19513.0,56.0461,56.0745,56.0177,56.065,19513.0
2024-01-23 11:45:00,59.17,59.19,59.13,59.15,81301.0,56.0556,56.0745,56.0177,56.0366,81301.0
2024-01-23 11:50:00,59.14,59.16,59.1,59.14,19803.0,56.0272,56.0461,55.9893,56.0272,19803.0
2024-01-23 11:55:00,59.14,59.14,59.1,59.11,18379.0,56.0272,56.0272,55.9893,55.9987,18379.0
2024-01-23 12:00:00,59.12,59.13,59.07,59.08,15155.0,56.0082,56.0177,55.9608,55.9703,15155.0
2024-01-23 12:05:00,59.09,59.14,59.04,59.07,17695.0,55.9798,56.0272,55.9324,55.9608,17695.0
2024-01-23 12:10:00,59.07,59.12,59.06,59.12,31130.0,55.9608,56.0082,55.9514,56.0082,31130.0
2024-01-23 12:15:00,59.13,59.15,59.07,59.07,21407.0,56.0177,56.0366,55.9608,55.9608,21407.0
2024-01-23 12:20:00,59.07,59.08,59.04,59.05,21565.0,55.9608,55.9703,55.9324,55.9419,21565.0
2024-01-23 12:25:00,59.06,59.07,58.97,59.0,22084.0,55.9514,55.9608,55.8661,55.8945,22084.0
2024-01-23 12:30:00,59.01,59.06,59.0,59.05,13049.0,55.904,55.9514,55.8945,55.9419,13049.0
2024-01-23 12:35:00,59.05,59.06,59.0,59.03,24648.0,55.9419,55.9514,55.8945,55.9229,24648.0
2024-01-23 12:40:00,59.03,59.08,59.02,59.06,7015.0,55.9229,55.9703,55.9135,55.9514,7015.0
2024-01-23 12:45:00,59.07,59.12,59.06,59.1,12410.0,55.9608,56.0082,55.9514,55.9893,12410.0
2024-01-23 12:50:00,59.09,59.15,59.07,59.14,28331.0,55.9798,56.0366,55.9608,56.0272,28331.0
2024-01-23 12:55:00,59.15,59.19,59.12,59.13,27488.0,56.0366,56.0745,56.0082,56.0177,27488.0
2024-01-23 13:00:00,59.12,59.12,59.09,59.12,7483.0,56.0082,56.0082,55.9798,56.0082,7483.0
2024-01-23 13:05:00,59.12,59.13,59.06,59.07,22573.0,56.0082,56.0177,55.9514,55.9608,22573.0
2024-01-23 13:10:00,59.07,59.07,59.02,59.02,17556.0,55.9608,55.9608,55.9135,55.9135,17556.0
2024-01-23 13:15:00,59.04,59.06,59.03,59.03,10718.0,55.9324,55.9514,55.9229,55.9229,10718.0
2024-01-23 13:20:00,59.04,59.06,59.03,59.05,13140.0,55.9324,55.9514,55.9229,55.9419,13140.0
2024-01-23 13:25:00,59.05,59.08,59.04,59.06,12368.0,55.9419,55.9703,55.9324,55.9514,12368.0
2024-01-23 13:30:00,59.06,59.07,59.03,59.05,16290.0,55.9514,55.9608,55.9229,55.9419,16290.0
2024-01-23 13:35:00,59.04,59.05,59.0,59.0,8880.0,55.9324,55.9419,55.8945,55.8945,8880.0
2024-01-23 13:40:00,59.01,59.05,59.0,59.05,13270.0,55.904,55.9419,55.8945,55.9419,13270.0
2024-01-23 13:45:00,59.04,59.13,59.03,59.1,12176.0,55.9324,56.0177,55.9229,55.9893,12176.0
2024-01-23 13:50:00,59.09,59.11,59.09,59.1,5517.0,55.9798,55.9987,55.9798,55.9893,5517.0
2024-01-23 13:55:00,59.1,59.15,59.08,59.08,37272.0,55.9893,56.0366,55.9703,55.9703,37272.0
2024-01-23 14:00:00,59.08,59.09,59.04,59.05,13150.0,55.9703,55.9798,55.9324,55.9419,13150.0
2024-01-23 14:05:00,59.05,59.1,59.05,59.06,20416.0,55.9419,55.9893,55.9419,55.9514,20416.0
2024-01-23 14:10:00,59.05,59.1,59.04,59.07,12126.0,55.9419,55.9893,55.9324,55.9608,12126.0
2024-01-23 14:15:00,59.06,59.09,59.04,59.05,18248.0,55.9514,55.9798,55.9324,55.9419,18248.0
2024-01-23 14:20:00,59.05,59.07,59.02,59.05,19706.0,55.9419,55.9608,55.9135,55.9419,19706.0
2024-01-23 14:25:00,59.04,59.07,59.01,59.04,13419.0,55.9324,55.9608,55.904,55.9324,13419.0
2024-01-23 14:30:00,59.04,59.09,59.02,59.03,15636.0,55.9324,55.9798,55.9135,55.9229,15636.0
2024-01-23 14:35:00,59.02,59.04,59.0,59.04,12526.0,55.9135,55.9324,55.8945,55.9324,12526.0
2024-01-23 14:40:00,59.04,59.05,59.01,59.03,13749.0,55.9324,55.9419,55.904,55.9229,13749.0
2024-01-23 14:45:00,59.03,59.12,59.02,59.08,26506.0,55.9229,56.0082,55.9135,55.9703,26506.0
2024-01-23 14:50:00,59.09,59.12,59.07,59.12,25648.0,55.9798,56.0082,55.9608,56.0082,25648.0
2024-01-23 14:55:00,59.11,59.15,59.09,59.1,25188.0,55.9987,56.0366,55.9798,55.9893,25188.0
2024-01-23 15:00:00,59.1,59.13,59.05,59.1,24808.0,55.9893,56.0177,55.9419,55.9893,24808.0
2024-01-23 15:05:00,59.09,59.14,59.08,59.11,13702.0,55.9798,56.0272,55.9703,55.9987,13702.0
2024-01-23 15:10:00,59.12,59.17,59.11,59.12,25530.0,56.0082,56.0556,55.9987,56.0082,25530.0
2024-01-23 15:15:00,59.13,59.13,59.04,59.06,43346.0,56.0177,56.0177,55.9324,55.9514,43346.0
2024-01-23 15:20:00,59.06,59.1,59.04,59.07,26453.0,55.9514,55.9893,55.9324,55.9608,26453.0
2024-01-23 15:25:00,59.07,59.08,59.03,59.05,25769.0,55.9608,55.9703,55.9229,55.9419,25769.0
2024-01-23 15:30:00,59.05,59.09,59.03,59.04,40798.0,55.9419,55.9798,55.9229,55.9324,40798.0
2024-01-23 15:35:00,59.03,59.05,59.0,59.0,27521.0,55.9229,55.9419,55.8945,55.8945,27521.0
2024-01-23 15:40:00,59.01,59.03,58.97,59.02,43069.0,55.904,55.9229,55.8661,55.9135,43069.0
2024-01-23 15:45:00,59.02,59.03,58.98,59.01,66880.0,55.9135,55.9229,55.8756,55.904,66880.0
2024-01-23 15:50:00,59.01,59.13,59.01,59.11,114529.0,55.904,56.0177,55.904,55.9987,114529.0
2024-01-23 15:55:00,59.12,59.21,59.12,59.18,302455.0,56.0082,56.0935,56.0082,56.065,302455.0
2024-01-24 09:30:00,59.52,59.76,59.15,59.37,42143.0,56.3872,56.6145,56.0366,56.245,42143.0
2024-01-24 09:35:00,59.44,59.58,59.41,59.51,25949.0,56.3114,56.444,56.2829,56.3777,25949.0
2024-01-24 09:40:00,59.51,59.53,59.27,59.3,20261.0,56.3777,56.3966,56.1503,56.1787,20261.0
2024-01-24 09:45:00,59.29,59.36,59.22,59.23,21758.0,56.1693,56.2356,56.1029,56.1124,21758.0
2024-01-24 09:50:00,59.21,59.23,59.08,59.14,26420.0,56.0935,56.1124,55.9703,56.0272,26420.0
2024-01-24 09:55:00,59.13,59.22,59.07,59.09,23674.0,56.0177,56.1029,55.9608,55.9798,23674.0
2024-01-24 10:00:00,59.11,59.15,59.02,59.03,27229.0,55.9987,56.0366,55.9135,55.9229,27229.0
2024-01-24 10:05:00,59.03,59.12,58.97,58.99,24114.0,55.9229,56.0082,55.8661,55.885,24114.0
2024-01-24 10:10:00,58.99,58.99,58.9,58.91,18543.0,55.885,55.885,55.7998,55.8093,18543.0
2024-01-24 10:15:00,58.92,58.93,58.8,58.82,17496.0,55.8187,55.8282,55.7051,55.724,17496.0
2024-01-24 10:20:00,58.82,58.84,58.72,58.84,23065.0,55.724,55.7429,55.6293,55.7429,23065.0
2024-01-24 10:25:00,58.85,58.87,58.67,58.69,17008.0,55.7524,55.7714,55.5819,55.6008,17008.0
2024-01-24 10:30:00,58.69,58.77,58.63,58.66,28314.0,55.6008,55.6766,55.544,55.5724,28314.0
2024-01-24 10:35:00,58.65,58.65,58.45,58.54,34837.0,55.5629,55.5629,55.3735,55.4587,34837.0
2024-01-24 10:40:00,58.54,58.67,58.53,58.65,23318.0,55.4587,55.5819,55.4493,55.5629,23318.0
2024-01-24 10:45:00,58.64,58.72,58.6,58.72,19469.0,55.5535,55.6293,55.5156,55.6293,19469.0
2024-01-24 10:50:00,58.73,58.73,58.57,58.57,31678.0,55.6387,55.6387,55.4872,55.4872,31678.0
2024-01-24 10:55:00,58.58,58.65,58.53,58.62,19441.0,55.4966,55.5629,55.4493,55.5345,19441.0
2024-01-24 11:00:00,58.63,58.76,58.6,58.76,22177.0,55.544,55.6672,55.5156,55.6672,22177.0
2024-01-24 11:05:00,58.76,58.8,58.71,58.72,30962.0,55.6672,55.7051,55.6198,55.6293,30962.0
2024-01-24 11:10:00,58.72,58.73,58.64,58.71,16419.0,55.6293,55.6387,55.5535,55.6198,16419.0
2024-01-24 11:15:00,58.7,58.72,58.62,58.65,12978.0,55.6103,55.6293,55.5345,55.5629,12978.0
2024-01-24 11:20:00,58.64,58.68,58.61,58.67,23096.0,55.5535,55.5914,55.5251,55.5819,23096.0
2024-01-24 11:25:00,58.68,58.69,58.64,58.66,27174.0,55.5914,55.6008,55.5535,55.5724,27174.0
2024-01-24 11:30:00,58.65,58.71,58.59,58.6,20251.0,55.5629,55.6198,55.5061,55.5156,20251.0
2024-01-24 11:35:00,58.59,58.64,58.54,58.55,18063.0,55.5061,55.5535,55.4587,55.4682,18063.0
2024-01-24 11:40:00,58.55,58.57,58.52,58.56,20321.0,55.4682,55.4872,55.4398,55.4777,20321.0
2024-01-24 11:45:00,58.56,58.56,58.45,58.48,21249.0,55.4777,55.4777,55.3735,55.4019,21249.0
2024-01-24 11:50:00,58.49,58.51,58.45,58.49,47699.0,55.4114,55.4303,55.3735,55.4114,47699.0
2024-01-24 11:55:00,58.49,58.51,58.4,58.47,58321.0,55.4114,55.4303,55.3261,55.3924,58321.0
2024-01-24 12:00:00,58.47,58.49,58.41,58.44,27241.0,55.3924,55.4114,55.3356,55.364,27241.0
2024-01-24 12:05:00,58.44,58.45,58.4,58.43,37303.0,55.364,55.3735,55.3261,55.3545,37303.0
2024-01-24 12:10:00,58.42,58.44,58.37,58.39,25140.0,55.3451,55.364,55.2977,55.3166,25140.0
2024-01-24 12:15:00,58.38,58.39,58.29,58.31,34350.0,55.3072,55.3166,55.2219,55.2408,34350.0
2024-01-24 12:20:00,58.32,58.32,58.28,58.3,20615.0,55.2503,55.2503,55.2124,55.2314,20615.0
2024-01-24 12:25:00,58.3,58.36,58.29,58.36,44367.0,55.2314,55.2882,55.2219,55.2882,44367.0
2024-01-24 12:30:00,58.35,58.37,58.3,58.36,69751.0,55.2787,55.2977,55.2314,55.2882,69751.0
2024-01-24 12:35:00,58.37,58.42,58.35,58.4,64754.0,55.2977,55.3451,55.2787,55.3261,64754.0
2024-01-24 12:40:00,58.4,58.46,58.37,58.45,28896.0,55.3261,55.3829,55.2977,55.3735,28896.0
2024-01-24 12:45:00,58.45,58.48,58.41,58.42,32892.0,55.3735,55.4019,55.3356,55.3451,32892.0
2024-01-24 12:50:00,58.42,58.46,58.37,58.39,21420.0,55.3451,55.3829,55.2977,55.3166,21420.0
2024-01-24 12:55:00,58.38,58.47,58.37,58.46,16849.0,55.3072,55.3924,55.2977,55.3829,16849.0
2024-01-24 13:00:00,58.46,58.48,58.42,58.47,47591.0,55.3829,55.4019,55.3451,55.3924,47591.0
2024-01-24 13:05:00,58.47,58.55,58.46,58.55,25933.0,55.3924,55.4682,55.3829,55.4682,25933.0
2024-01-24 13:10:00,58.54,58.54,58.44,58.46,111767.0,55.4587,55.4587,55.364,55.3829,111767.0
2024-01-24 13:15:00,58.46,58.46,58.3,58.33,20826.0,55.3829,55.3829,55.2314,55.2598,20826.0
2024-01-24 13:20:00,58.33,58.33,58.28,58.3,21854.0,55.2598,55.2598,55.2124,55.2314,21854.0
2024-01-24 13:25:00,58.29,58.36,58.29,58.34,20906.0,55.2219,55.2882,55.2219,55.2693,20906.0
2024-01-24 13:30:00,58.34,58.34,58.25,58.28,27502.0,55.2693,55.2693,55.184,55.2124,27502.0
2024-01-24 13:35:00,58.28,58.38,58.27,58.34,34666.0,55.2124,55.3072,55.2029,55.2693,34666.0
2024-01-24 13:40:00,58.33,58.38,58.31,58.31,13789.0,55.2598,55.3072,55.2408,55.2408,13789.0
2024-01-24 13:45:00,58.3,58.41,58.28,58.37,23378.0,55.2314,55.3356,55.2124,55.2977,23378.0
2024-01-24 13:50:00,58.36,58.43,58.32,58.41,49461.0,55.2882,55.3545,55.2503,55.3356,49461.0
2024-01-24 13:55:00,58.41,58.43,58.34,58.35,35306.0,55.3356,55.3545,55.2693,55.2787,35306.0
2024-01-24 14:00:00,58.35,58.41,58.34,58.41,46250.0,55.2787,55.3356,55.2693,55.3356,46250.0
2024-01-24 14:05:00,58.41,58.5,58.41,58.45,51947.0,55.3356,55.4208,55.3356,55.3735,51947.0
2024-01-24 14:10:00,58.45,58.54,58.44,58.53,29618.0,55.3735,55.4587,55.364,55.4493,29618.0
2024-01-24 14:15:00,58.53,58.55,58.49,58.51,16694.0,55.4493,55.4682,55.4114,55.4303,16694.0
2024-01-24 14:20:00,58.5,58.63,58.49,58.63,45647.0,55.4208,55.544,55.4114,55.544,45647.0
2024-01-24 14:25:00,58.64,58.64,58.57,58.59,22970.0,55.5535,55.5535,55.4872,55.5061,22970.0
2024-01-24 14:30:00,58.59,58.6,58.53,58.54,33883.0,55.5061,55.5156,55.4493,55.4587,33883.0
2024-01-24 14:35:00,58.55,58.58,58.54,58.57,21339.0,55.4682,55.4966,55.4587,55.4872,21339.0
2024-01-24 14:40:00,58.57,58.57,58.47,58.48,107912.0,55.4872,55.4872,55.3924,55.4019,107912.0
2024-01-24 14:45:00,58.47,58.51,58.43,58.48,45379.0,55.3924,55.4303,55.3545,55.4019,45379.0
2024-01-24 14:50:00,58.48,58.54,58.42,58.52,106637.0,55.4019,55.4587,55.3451,55.4398,106637.0
2024-01-24 14:55:00,58.52,58.53,58.45,58.47,51901.0,55.4398,55.4493,55.3735,55.3924,51901.0
2024-01-24 15:00:00,58.47,58.49,58.44,58.47,35636.0,55.3924,55.4114,55.364,55.3924,35636.0
2024-01-24 15:05:00,58.47,58.5,58.44,58.48,33332.0,55.3924,55.4208,55.364,55.4019,33332.0
2024-01-24 15:10:00,58.47,58.49,58.36,58.37,92767.0,55.3924,55.4114,55.2882,55.2977,92767.0
2024-01-24 15:15:00,58.34,58.41,58.32,58.41,36445.0,55.2693,55.3356,55.2503,55.3356,36445.0
2024-01-24 15:20:00,58.41,58.44,58.31,58.37,50764.0,55.3356,55.364,55.2408,55.2977,50764.0
2024-01-24 15:25:00,58.37,58.37,58.27,58.29,81697.0,55.2977,55.2977,55.2029,55.2219,81697.0
2024-01-24 15:30:00,58.29,58.35,58.26,58.35,67474.0,55.2219,55.2787,55.1935,55.2787,67474.0
2024-01-24 15:35:00,58.35,58.38,58.3,58.31,87992.0,55.2787,55.3072,55.2314,55.2408,87992.0
2024-01-24 15:40:00,58.31,58.34,58.24,58.27,84633.0,55.2408,55.2693,55.1745,55.2029,84633.0
2024-01-24 15:45:00,58.28,58.29,58.18,58.22,133478.0,55.2124,55.2219,55.1177,55.1556,133478.0
2024-01-24 15:50:00,58.21,58.28,58.13,58.21,225429.0,55.1461,55.2124,55.0703,55.1461,225429.0
2024-01-24 15:55:00,58.21,58.28,58.16,58.17,438020.0,55.1461,55.2124,55.0987,55.1082,438020.0
2024-01-25 09:30:00,58.96,59.09,57.72,58.01,119242.0,55.8566,55.9798,54.6819,54.9566,119242.0
2024-01-25 09:35:00,58.17,58.66,57.76,58.5,119608.0,55.1082,55.5724,54.7198,55.4208,119608.0
2024-01-25 09:40:00,58.52,58.71,58.1,58.23,63770.0,55.4398,55.6198,55.0419,55.1651,63770.0
2024-01-25 09:45:00,58.26,58.56,58.26,58.55,172596.0,55.1935,55.4777,55.1935,55.4682,172596.0
2024-01-25 09:50:00,58.55,58.77,58.4,58.74,50573.0,55.4682,55.6766,55.3261,55.6482,50573.0
2024-01-25 09:55:00,58.75,58.85,58.66,58.8,44840.0,55.6577,55.7524,55.5724,55.7051,44840.0
2024-01-25 10:00:00,58.81,58.92,58.7,58.77,58481.0,55.7145,55.8187,55.6103,55.6766,58481.0
2024-01-25 10:05:00,58.77,58.9,58.77,58.85,53276.0,55.6766,55.7998,55.6766,55.7524,53276.0
2024-01-25 10:10:00,58.84,58.84,58.49,58.52,45573.0,55.7429,55.7429,55.4114,55.4398,45573.0
2024-01-25 10:15:00,58.52,58.66,58.46,58.54,39654.0,55.4398,55.5724,55.3829,55.4587,39654.0
2024-01-25 10:20:00,58.56,58.66,58.47,58.53,33635.0,55.4777,55.5724,55.3924,55.4493,33635.0
2024-01-25 10:25:00,58.54,58.57,58.46,58.57,52656.0,55.4587,55.4872,55.3829,55.4872,52656.0
2024-01-25 10:30:00,58.56,58.63,58.42,58.51,41881.0,55.4777,55.544,55.3451,55.4303,41881.0
2024-01-25 10:35:00,58.51,58.52,58.44,58.46,32601.0,55.4303,55.4398,55.364,55.3829,32601.0
2024-01-25 10:40:00,58.48,58.49,58.32,58.44,30999.0,55.4019,55.4114,55.2503,55.364,30999.0
2024-01-25 10:45:00,58.43,58.45,58.27,58.29,26403.0,55.3545,55.3735,55.2029,55.2219,26403.0
2024-01-25 10:50:00,58.29,58.3,58.17,58.29,32830.0,55.2219,55.2314,55.1082,55.2219,32830.0
2024-01-25 10:55:00,58.29,58.3,58.16,58.17,41127.0,55.2219,55.2314,55.0987,55.1082,41127.0
2024-01-25 11:00:00,58.18,58.32,58.17,58.24,22037.0,55.1177,55.2503,55.1082,55.1745,22037.0
2024-01-25 11:05:00,58.25,58.33,58.17,58.18,23205.0,55.184,55.2598,55.1082,55.1177,23205.0
2024-01-25 11:10:00,58.17,58.28,58.11,58.25,25665.0,55.1082,55.2124,55.0514,55.184,25665.0
2024-01-25 11:15:00,58.23,58.24,58.15,58.2,24692.0,55.1651,55.1745,55.0893,55.1366,24692.0
2024-01-25 11:20:00,58.2,58.35,58.17,58.3,53750.0,55.1366,55.2787,55.1082,55.2314,53750.0
2024-01-25 11:25:00,58.3,58.45,58.25,58.4,30835.0,55.2314,55.3735,55.184,55.3261,30835.0
2024-01-25 11:30:00,58.4,58.42,58.34,58.42,38072.0,55.3261,55.3451,55.2693,55.3451,38072.0
2024-01-25 11:35:00,58.41,58.46,58.36,58.43,26800.0,55.3356,55.3829,55.2882,55.3545,26800.0
2024-01-25 11:40:00,58.44,58.44,58.35,58.39,20315.0,55.364,55.364,55.2787,55.3166,20315.0
2024-01-25 11:45:00,58.39,58.43,58.35,58.4,23868.0,55.3166,55.3545,55.2787,55.3261,23868.0
2024-01-25 11:50:00,58.41,58.42,58.37,58.38,28591.0,55.3356,55.3451,55.2977,55.3072,28591.0
2024-01-25 11:55:00,58.38,58.41,58.32,58.33,23732.0,55.3072,55.3356,55.2503,55.2598,23732.0
2024-01-25 12:00:00,58.33,58.33,58.22,58.24,31741.0,55.2598,55.2598,55.1556,55.1745,31741.0
2024-01-25 12:05:00,58.25,58.32,58.21,58.25,27016.0,55.184,55.2503,55.1461,55.184,27016.0
2024-01-25 12:10:00,58.25,58.28,58.22,58.23,17806.0,55.184,55.2124,55.1556,55.1651,17806.0
2024-01-25 12:15:00,58.23,58.27,58.18,58.18,33748.0,55.1651,55.2029,55.1177,55.1177,33748.0
2024-01-25 12:20:00,58.18,58.25,58.15,58.15,24819.0,55.1177,55.184,55.0893,55.0893,24819.0
2024-01-25 12:25:00,58.14,58.27,58.09,58.27,62006.0,55.0798,55.2029,55.0324,55.2029,62006.0
2024-01-25 12:30:00,58.28,58.4,58.27,58.39,33977.0,55.2124,55.3261,55.2029,55.3166,33977.0
2024-01-25 12:35:00,58.39,58.46,58.35,58.36,31825.0,55.3166,55.3829,55.2787,55.2882,31825.0
2024-01-25 12:40:00,58.36,58.42,58.32,58.39,25494.0,55.2882,55.3451,55.2503,55.3166,25494.0
2024-01-25 12:45:00,58.37,58.5,58.37,58.48,32077.0,55.2977,55.4208,55.2977,55.4019,32077.0
2024-01-25 12:50:00,58.48,58.6,58.45,58.59,26617.0,55.4019,55.5156,55.3735,55.5061,26617.0
2024-01-25 12:55:00,58.59,58.63,58.56,58.61,30898.0,55.5061,55.544,55.4777,55.5251,30898.0
2024-01-25 13:00:00,58.61,58.88,58.61,58.82,63773.0,55.5251,55.7808,55.5251,55.724,63773.0
2024-01-25 13:05:00,58.82,58.86,58.77,58.78,32789.0,55.724,55.7619,55.6766,55.6861,32789.0
2024-01-25 13:10:00,58.79,58.79,58.7,58.71,30304.0,55.6956,55.6956,55.6103,55.6198,30304.0
2024-01-25 13:15:00,58.71,58.73,58.64,58.65,30098.0,55.6198,55.6387,55.5535,55.5629,30098.0
2024-01-25 13:20:00,58.66,58.82,58.65,58.75,31915.0,55.5724,55.724,55.5629,55.6577,31915.0
2024-01-25 13:25:00,58.75,58.76,58.7,58.71,23033.0,55.6577,55.6672,55.6103,55.6198,23033.0
2024-01-25 13:30:00,58.72,58.75,58.71,58.73,24244.0,55.6293,55.6577,55.6198,55.6387,24244.0
2024-01-25 13:35:00,58.73,58.8,58.72,58.79,23434.0,55.6387,55.7051,55.6293,55.6956,23434.0
2024-01-25 13:40:00,58.79,58.92,58.78,58.89,26679.0,55.6956,55.8187,55.6861,55.7903,26679.0
2024-01-25 13:45:00,58.88,58.97,58.85,58.93,39691.0,55.7808,55.8661,55.7524,55.8282,39691.0
2024-01-25 13:50:00,58.93,58.98,58.9,58.94,40964.0,55.8282,55.8756,55.7998,55.8377,40964.0
2024-01-25 13:55:00,58.93,59.08,58.9,59.07,36821.0,55.8282,55.9703,55.7998,55.9608,36821.0
2024-01-25 14:00:00,59.07,59.19,59.04,59.19,40755.0,55.9608,56.0745,55.9324,56.0745,40755.0
2024-01-25 14:05:00,59.19,59.26,59.15,59.22,56101.0,56.0745,56.1408,56.0366,56.1029,56101.0
2024-01-25 14:10:00,59.22,59.26,59.11,59.16,33211.0,56.1029,56.1408,55.9987,56.0461,33211.0
2024-01-25 14:15:00,59.16,59.26,59.16,59.19,34793.0,56.0461,56.1408,56.0461,56.0745,34793.0
2024-01-25 14:20:00,59.2,59.2,59.03,59.04,48580.0,56.084,56.084,55.9229,55.9324,48580.0
2024-01-25 14:25:00,59.04,59.08,59.01,59.05,33406.0,55.9324,55.9703,55.904,55.9419,33406.0
2024-01-25 14:30:00,59.05,59.09,58.94,59.08,25928.0,55.9419,55.9798,55.8377,55.9703,25928.0
2024-01-25 14:35:00,59.08,59.11,59.02,59.05,19495.0,55.9703,55.9987,55.9135,55.9419,19495.0
2024-01-25 14:40:00,59.05,59.06,58.99,59.01,30167.0,55.9419,55.9514,55.885,55.904,30167.0
2024-01-25 14:45:00,59.01,59.03,58.97,58.98,35777.0,55.904,55.9229,55.8661,55.8756,35777.0
2024-01-25 14:50:00,58.98,58.99,58.87,58.9,34650.0,55.8756,55.885,55.7714,55.7998,34650.0
2024-01-25 14:55:00,58.9,58.94,58.85,58.94,27167.0,55.7998,55.8377,55.7524,55.8377,27167.0
2024-01-25 15:00:00,58.93,58.96,58.9,58.92,33559.0,55.8282,55.8566,55.7998,55.8187,33559.0
2024-01-25 15:05:00,58.93,59.0,58.91,58.97,41975.0,55.8282,55.8945,55.8093,55.8661,41975.0
2024-01-25 15:10:00,58.98,59.1,58.97,59.05,34876.0,55.8756,55.9893,55.8661,55.9419,34876.0
2024-01-25 15:15:00,59.05,59.06,58.98,59.04,70554.0,55.9419,55.9514,55.8756,55.9324,70554.0
2024-01-25 15:20:00,59.05,59.13,59.01,59.07,117767.0,55.9419,56.0177,55.904,55.9608,117767.0
2024-01-25 15:25:00,59.07,59.15,59.02,59.11,108796.0,55.9608,56.0366,55.9135,55.9987,108796.0
2024-01-25 15:30:00,59.12,59.12,59.0,59.08,104047.0,56.0082,56.0082,55.8945,55.9703,104047.0
2024-01-25 15:35:00,59.08,59.09,58.99,59.03,83240.0,55.9703,55.9798,55.885,55.9229,83240.0
2024-01-25 15:40:00,59.03,59.07,59.0,59.02,66619.0,55.9229,55.9608,55.8945,55.9135,66619.0
2024-01-25 15:45:00,59.02,59.02,58.89,58.92,115180.0,55.9135,55.9135,55.7903,55.8187,115180.0
2024-01-25 15:50:00,58.91,58.95,58.8,58.8,233101.0,55.8093,55.8472,55.7051,55.7051,233101.0
2024-01-25 15:55:00,58.8,58.92,58.79,58.89,486785.0,55.7051,55.8187,55.6956,55.7903,486785.0
2024-01-26 09:30:00,58.9,59.41,58.9,59.35,41714.0,55.7998,56.2829,55.7998,56.2261,41714.0
2024-01-26 09:35:00,59.37,59.52,59.27,59.5,57861.0,56.245,56.3872,56.1503,56.3682,57861.0
2024-01-26 09:40:00,59.49,59.54,59.22,59.3,27191.0,56.3587,56.4061,56.1029,56.1787,27191.0
2024-01-26 09:45:00,59.29,59.33,59.1,59.14,37734.0,56.1693,56.2072,55.9893,56.0272,37734.0
2024-01-26 09:50:00,59.12,59.25,59.09,59.11,50868.0,56.0082,56.1314,55.9798,55.9987,50868.0
2024-01-26 09:55:00,59.08,59.2,59.06,59.13,21732.0,55.9703,56.084,55.9514,56.0177,21732.0
2024-01-26 10:00:00,59.1,59.15,58.99,59.15,22194.0,55.9893,56.0366,55.885,56.0366,22194.0
2024-01-26 10:05:00,59.16,59.38,59.15,59.38,35970.0,56.0461,56.2545,56.0366,56.2545,35970.0
2024-01-26 10:10:00,59.39,59.43,59.29,59.3,27475.0,56.264,56.3019,56.1693,56.1787,27475.0
2024-01-26 10:15:00,59.3,59.42,59.29,59.4,27553.0,56.1787,56.2924,56.1693,56.2735,27553.0
2024-01-26 10:20:00,59.41,59.45,59.36,59.4,28537.0,56.2829,56.3208,56.2356,56.2735,28537.0
2024-01-26 10:25:00,59.41,59.49,59.3,59.3,71741.0,56.2829,56.3587,56.1787,56.1787,71741.0
2024-01-26 10:30:00,59.3,59.4,59.26,59.39,31085.0,56.1787,56.2735,56.1408,56.264,31085.0
2024-01-26 10:35:00,59.4,59.47,59.36,59.38,99919.0,56.2735,56.3398,56.2356,56.2545,99919.0
2024-01-26 10:40:00,59.38,59.47,59.38,59.44,50138.0,56.2545,56.3398,56.2545,56.3114,50138.0
2024-01-26 10:45:00,59.44,59.45,59.36,59.37,39982.0,56.3114,56.3208,56.2356,56.245,39982.0
2024-01-26 10:50:00,59.37,59.42,59.33,59.34,18473.0,56.245,56.2924,56.2072,56.2166,18473.0
2024-01-26 10:55:00,59.34,59.4,59.3,59.4,67353.0,56.2166,56.2735,56.1787,56.2735,67353.0
2024-01-26 11:00:00,59.4,59.56,59.39,59.54,30545.0,56.2735,56.425,56.264,56.4061,30545.0
2024-01-26 11:05:00,59.53,59.61,59.51,59.57,22357.0,56.3966,56.4724,56.3777,56.4345,22357.0
2024-01-26 11:10:00,59.56,59.57,59.5,59.53,20584.0,56.425,56.4345,56.3682,56.3966,20584.0
2024-01-26 11:15:00,59.53,59.54,59.39,59.41,11284.0,56.3966,56.4061,56.264,56.2829,11284.0
2024-01-26 11:20:00,59.42,59.54,59.4,59.54,30083.0,56.2924,56.4061,56.2735,56.4061,30083.0
2024-01-26 11:25:00,59.52,59.52,59.4,59.44,13716.0,56.3872,56.3872,56.2735,56.3114,13716.0
2024-01-26 11:30:00,59.44,59.45,59.37,59.39,15104.0,56.3114,56.3208,56.245,56.264,15104.0
2024-01-26 11:35:00,59.39,59.43,59.37,59.4,8603.0,56.264,56.3019,56.245,56.2735,8603.0
2024-01-26 11:40:00,59.38,59.47,59.37,59.44,14546.0,56.2545,56.3398,56.245,56.3114,14546.0
2024-01-26 11:45:00,59.46,59.48,59.42,59.44,8347.0,56.3303,56.3493,56.2924,56.3114,8347.0
2024-01-26 11:50:00,59.43,59.48,59.42,59.45,10323.0,56.3019,56.3493,56.2924,56.3208,10323.0
2024-01-26 11:55:00,59.45,59.48,59.44,59.45,11609.0,56.3208,56.3493,56.3114,56.3208,11609.0
2024-01-26 12:00:00,59.45,59.46,59.36,59.41,20529.0,56.3208,56.3303,56.2356,56.2829,20529.0
2024-01-26 12:05:00,59.4,59.44,59.34,59.35,23785.0,56.2735,56.3114,56.2166,56.2261,23785.0
2024-01-26 12:10:00,59.35,59.4,59.34,59.4,13930.0,56.2261,56.2735,56.2166,56.2735,13930.0
2024-01-26 12:15:00,59.4,59.45,59.39,59.45,13791.0,56.2735,56.3208,56.264,56.3208,13791.0
2024-01-26 12:20:00,59.45,59.47,59.41,59.43,13084.0,56.3208,56.3398,56.2829,56.3019,13084.0
2024-01-26 12:25:00,59.43,59.47,59.42,59.46,9050.0,56.3019,56.3398,56.2924,56.3303,9050.0
2024-01-26 12:30:00,59.46,59.46,59.41,59.42,10714.0,56.3303,56.3303,56.2829,56.2924,10714.0
2024-01-26 12:35:00,59.41,59.42,59.32,59.35,22018.0,56.2829,56.2924,56.1977,56.2261,22018.0
2024-01-26 12:40:00,59.35,59.36,59.32,59.35,37666.0,56.2261,56.2356,56.1977,56.2261,37666.0
2024-01-26 12:45:00,59.35,59.38,59.3,59.31,38946.0,56.2261,56.2545,56.1787,56.1882,38946.0
2024-01-26 12:50:00,59.32,59.35,59.27,59.28,22307.0,56.1977,56.2261,56.1503,56.1598,22307.0
2024-01-26 12:55:00,59.27,59.33,59.26,59.32,11817.0,56.1503,56.2072,56.1408,56.1977,11817.0
2024-01-26 13:00:00,59.32,59.32,59.21,59.22,15417.0,56.1977,56.1977,56.0935,56.1029,15417.0
2024-01-26 13:05:00,59.2,59.28,59.2,59.25,18356.0,56.084,56.1598,56.084,56.1314,18356.0
2024-01-26 13:10:00,59.24,59.3,59.22,59.3,19476.0,56.1219,56.1787,56.1029,56.1787,19476.0
2024-01-26 13:15:00,59.29,59.33,59.28,59.3,31088.0,56.1693,56.2072,56.1598,56.1787,31088.0
2024-01-26 13:20:00,59.3,59.35,59.29,59.34,15946.0,56.1787,56.2261,56.1693,56.2166,15946.0
2024-01-26 13:25:00,59.34,59.37,59.31,59.35,17648.0,56.2166,56.245,56.1882,56.2261,17648.0
2024-01-26 13:30:00,59.34,59.37,59.32,59.36,16981.0,56.2166,56.245,56.1977,56.2356,16981.0
2024-01-26 13:35:00,59.36,59.41,59.35,59.38,17100.0,56.2356,56.2829,56.2261,56.2545,17100.0
2024-01-26 13:40:00,59.39,59.39,59.33,59.37,19688.0,56.264,56.264,56.2072,56.245,19688.0
2024-01-26 13:45:00,59.36,59.41,59.35,59.4,14192.0,56.2356,56.2829,56.2261,56.2735,14192.0
2024-01-26 13:50:00,59.4,59.4,59.37,59.39,15305.0,56.2735,56.2735,56.245,56.264,15305.0
2024-01-26 13:55:00,59.4,59.43,59.39,59.41,12571.0,56.2735,56.3019,56.264,56.2829,12571.0
2024-01-26 14:00:00,59.41,59.43,59.36,59.36,9325.0,56.2829,56.3019,56.2356,56.2356,9325.0
2024-01-26 14:05:00,59.34,59.36,59.32,59.36,14243.0,56.2166,56.2356,56.1977,56.2356,14243.0
2024-01-26 14:10:00,59.36,59.38,59.35,59.37,15423.0,56.2356,56.2545,56.2261,56.245,15423.0
2024-01-26 14:15:00,59.37,59.39,59.36,59.37,22995.0,56.245,56.264,56.2356,56.245,22995.0
2024-01-26 14:20:00,59.37,59.39,59.32,59.34,17003.0,56.245,56.264,56.1977,56.2166,17003.0
2024-01-26 14:25:00,59.34,59.36,59.33,59.35,23470.0,56.2166,56.2356,56.2072,56.2261,23470.0
2024-01-26 14:30:00,59.35,59.37,59.34,59.36,13286.0,56.2261,56.245,56.2166,56.2356,13286.0
2024-01-26 14:35:00,59.36,59.41,59.36,59.41,16914.0,56.2356,56.2829,56.2356,56.2829,16914.0
2024-01-26 14:40:00,59.41,59.46,59.38,59.39,21546.0,56.2829,56.3303,56.2545,56.264,21546.0
2024-01-26 14:45:00,59.39,59.47,59.38,59.47,11648.0,56.264,56.3398,56.2545,56.3398,11648.0
2024-01-26 14:50:00,59.46,59.47,59.42,59.46,18350.0,56.3303,56.3398,56.2924,56.3303,18350.0
2024-01-26 14:55:00,59.47,59.48,59.44,59.46,13075.0,56.3398,56.3493,56.3114,56.3303,13075.0
2024-01-26 15:00:00,59.46,59.49,59.43,59.48,18745.0,56.3303,56.3587,56.3019,56.3493,18745.0
2024-01-26 15:05:00,59.49,59.51,59.46,59.48,33338.0,56.3587,56.3777,56.3303,56.3493,33338.0
2024-01-26 15:10:00,59.48,59.5,59.44,59.49,18234.0,56.3493,56.3682,56.3114,56.3587,18234.0
2024-01-26 15:15:00,59.49,59.5,59.46,59.48,29154.0,56.3587,56.3682,56.3303,56.3493,29154.0
2024-01-26 15:20:00,59.48,59.5,59.46,59.48,26045.0,56.3493,56.3682,56.3303,56.3493,26045.0
2024-01-26 15:25:00,59.48,59.49,59.43,59.45,29010.0,56.3493,56.3587,56.3019,56.3208,29010.0
2024-01-26 15:30:00,59.46,59.49,59.45,59.48,22948.0,56.3303,56.3587,56.3208,56.3493,22948.0
2024-01-26 15:35:00,59.48,59.5,59.47,59.48,30545.0,56.3493,56.3682,56.3398,56.3493,30545.0
2024-01-26 15:40:00,59.48,59.48,59.45,59.46,37456.0,56.3493,56.3493,56.3208,56.3303,37456.0
2024-01-26 15:45:00,59.45,59.46,59.4,59.4,49156.0,56.3208,56.3303,56.2735,56.2735,49156.0
2024-01-26 15:50:00,59.4,59.42,59.3,59.39,101489.0,56.2735,56.2924,56.1787,56.264,101489.0
2024-01-26 15:55:00,59.38,59.43,59.37,59.39,200407.0,56.2545,56.3019,56.245,56.264,200407.0
2024-01-29 09:30:00,59.52,59.7,59.43,59.63,132375.0,56.3872,56.5577,56.3019,56.4914,132375.0
2024-01-29 09:35:00,59.61,59.73,59.36,59.46,30581.0,56.4724,56.5861,56.2356,56.3303,30581.0
2024-01-29 09:40:00,59.48,59.49,59.31,59.4,33492.0,56.3493,56.3587,56.1882,56.2735,33492.0
2024-01-29 09:45:00,59.4,59.43,59.3,59.36,36592.0,56.2735,56.3019,56.1787,56.2356,36592.0
2024-01-29 09:50:00,59.37,59.49,59.36,59.44,31084.0,56.245,56.3587,56.2356,56.3114,31084.0
2024-01-29 09:55:00,59.44,59.54,59.38,59.41,90078.0,56.3114,56.4061,56.2545,56.2829,90078.0
2024-01-29 10:00:00,59.39,59.53,59.35,59.46,28962.0,56.264,56.3966,56.2261,56.3303,28962.0
2024-01-29 10:05:00,59.47,59.5,59.35,59.4,28780.0,56.3398,56.3682,56.2261,56.2735,28780.0
2024-01-29 10:10:00,59.4,59.45,59.35,59.43,33093.0,56.2735,56.3208,56.2261,56.3019,33093.0
2024-01-29 10:15:00,59.43,59.43,59.32,59.32,18323.0,56.3019,56.3019,56.1977,56.1977,18323.0
2024-01-29 10:20:00,59.32,59.41,59.32,59.33,33389.0,56.1977,56.2829,56.1977,56.2072,33389.0
2024-01-29 10:25:00,59.32,59.42,59.31,59.37,22497.0,56.1977,56.2924,56.1882,56.245,22497.0
2024-01-29 10:30:00,59.38,59.4,59.29,59.33,31199.0,56.2545,56.2735,56.1693,56.2072,31199.0
2024-01-29 10:35:00,59.32,59.54,59.32,59.53,17516.0,56.1977,56.4061,56.1977,56.3966,17516.0
2024-01-29 10:40:00,59.51,59.57,59.48,59.52,30661.0,56.3777,56.4345,56.3493,56.3872,30661.0
2024-01-29 10:45:00,59.53,59.63,59.5,59.62,25953.0,56.3966,56.4914,56.3682,56.4819,25953.0
2024-01-29 10:50:00,59.61,59.65,59.6,59.65,21693.0,56.4724,56.5103,56.4629,56.5103,21693.0
2024-01-29 10:55:00,59.65,59.71,59.64,59.7,23108.0,56.5103,56.5672,56.5008,56.5577,23108.0
2024-01-29 11:00:00,59.71,59.78,59.7,59.75,62845.0,56.5672,56.6335,56.5577,56.605,62845.0
2024-01-29 11:05:00,59.76,59.81,59.74,59.76,34695.0,56.6145,56.6619,56.5956,56.6145,34695.0
2024-01-29 11:10:00,59.76,59.8,59.73,59.8,19579.0,56.6145,56.6524,56.5861,56.6524,19579.0
2024-01-29 11:15:00,59.8,59.81,59.73,59.78,18310.0,56.6524,56.6619,56.5861,56.6335,18310.0
2024-01-29 11:20:00,59.78,59.81,59.77,59.8,49508.0,56.6335,56.6619,56.624,56.6524,49508.0
2024-01-29 11:25:00,59.8,59.82,59.77,59.79,22232.0,56.6524,56.6714,56.624,56.6429,22232.0
2024-01-29 11:30:00,59.78,59.78,59.72,59.75,13522.0,56.6335,56.6335,56.5766,56.605,13522.0
2024-01-29 11:35:00,59.75,59.77,59.71,59.73,19456.0,56.605,56.624,56.5672,56.5861,19456.0
2024-01-29 11:40:00,59.73,59.74,59.69,59.69,16314.0,56.5861,56.5956,56.5482,56.5482,16314.0
2024-01-29 11:45:00,59.7,59.73,59.68,59.72,22220.0,56.5577,56.5861,56.5387,56.5766,22220.0
2024-01-29 11:50:00,59.73,59.73,59.68,59.69,20146.0,56.5861,56.5861,56.5387,56.5482,20146.0
2024-01-29 11:55:00,59.69,59.75,59.68,59.72,32886.0,56.5482,56.605,56.5387,56.5766,32886.0
2024-01-29 12:00:00,59.72,59.72,59.66,59.66,25192.0,56.5766,56.5766,56.5198,56.5198,25192.0
2024-01-29 12:05:00,59.65,59.7,59.62,59.69,30852.0,56.5103,56.5577,56.4819,56.5482,30852.0
2024-01-29 12:10:00,59.68,59.69,59.6,59.62,21686.0,56.5387,56.5482,56.4629,56.4819,21686.0
2024-01-29 12:15:00,59.62,59.64,59.58,59.63,37002.0,56.4819,56.5008,56.444,56.4914,37002.0
2024-01-29 12:20:00,59.64,59.64,59.58,59.63,28118.0,56.5008,56.5008,56.444,56.4914,28118.0
2024-01-29 12:25:00,59.63,59.68,59.62,59.65,24146.0,56.4914,56.5387,56.4819,56.5103,24146.0
2024-01-29 12:30:00,59.65,59.66,59.62,59.64,24999.0,56.5103,56.5198,56.4819,56.5008,24999.0
2024-01-29 12:35:00,59.64,59.78,59.64,59.77,57188.0,56.5008,56.6335,56.5008,56.624,57188.0
2024-01-29 12:40:00,59.77,59.82,59.77,59.81,30782.0,56.624,56.6714,56.624,56.6619,30782.0
2024-01-29 12:45:00,59.8,59.8,59.67,59.68,36736.0,56.6524,56.6524,56.5293,56.5387,36736.0
2024-01-29 12:50:00,59.67,59.68,59.62,59.65,19613.0,56.5293,56.5387,56.4819,56.5103,19613.0
2024-01-29 12:55:00,59.64,59.66,59.61,59.65,19357.0,56.5008,56.5198,56.4724,56.5103,19357.0
2024-01-29 13:00:00,59.64,59.65,59.62,59.65,17036.0,56.5008,56.5103,56.4819,56.5103,17036.0
2024-01-29 13:05:00,59.65,59.67,59.64,59.66,52265.0,56.5103,56.5293,56.5008,56.5198,52265.0
2024-01-29 13:10:00,59.66,59.68,59.63,59.65,35174.0,56.5198,56.5387,56.4914,56.5103,35174.0
2024-01-29 13:15:00,59.65,59.67,59.61,59.62,71601.0,56.5103,56.5293,56.4724,56.4819,71601.0
2024-01-29 13:20:00,59.62,59.71,59.61,59.69,41486.0,56.4819,56.5672,56.4724,56.5482,41486.0
2024-01-29 13:25:00,59.69,59.73,59.68,59.69,28116.0,56.5482,56.5861,56.5387,56.5482,28116.0
2024-01-29 13:30:00,59.69,59.7,59.65,59.66,30693.0,56.5482,56.5577,56.5103,56.5198,30693.0
2024-01-29 13:35:00,59.66,59.7,59.65,59.69,19555.0,56.5198,56.5577,56.5103,56.5482,19555.0
2024-01-29 13:40:00,59.69,59.75,59.68,59.75,20282.0,56.5482,56.605,56.5387,56.605,20282.0
2024-01-29 13:45:00,59.75,59.77,59.72,59.75,17167.0,56.605,56.624,56.5766,56.605,17167.0
2024-01-29 13:50:00,59.75,59.75,59.69,59.73,20234.0,56.605,56.605,56.5482,56.5861,20234.0
2024-01-29 13:55:00,59.73,59.76,59.71,59.72,18438.0,56.5861,56.6145,56.5672,56.5766,18438.0
2024-01-29 14:00:00,59.72,59.78,59.71,59.78,19356.0,56.5766,56.6335,56.5672,56.6335,19356.0
2024-01-29 14:05:00,59.77,59.79,59.77,59.79,24949.0,56.624,56.6429,56.624,56.6429,24949.0
2024-01-29 14:10:00,59.79,59.85,59.79,59.85,20830.0,56.6429,56.6998,56.6429,56.6998,20830.0
2024-01-29 14:15:00,59.84,59.85,59.72,59.72,19201.0,56.6903,56.6998,56.5766,56.5766,19201.0
2024-01-29 14:20:00,59.72,59.76,59.71,59.74,57226.0,56.5766,56.6145,56.5672,56.5956,57226.0
2024-01-29 14:25:00,59.73,59.74,59.68,59.7,33228.0,56.5861,56.5956,56.5387,56.5577,33228.0
2024-01-29 14:30:00,59.7,59.7,59.68,59.7,21534.0,56.5577,56.5577,56.5387,56.5577,21534.0
2024-01-29 14:35:00,59.7,59.74,59.69,59.73,26014.0,56.5577,56.5956,56.5482,56.5861,26014.0
2024-01-29 14:40:00,59.73,59.74,59.67,59.73,58879.0,56.5861,56.5956,56.5293,56.5861,58879.0
2024-01-29 14:45:00,59.74,59.74,59.69,59.69,15198.0,56.5956,56.5956,56.5482,56.5482,15198.0
2024-01-29 14:50:00,59.69,59.73,59.69,59.73,15330.0,56.5482,56.5861,56.5482,56.5861,15330.0
2024-01-29 14:55:00,59.73,59.75,59.71,59.74,48991.0,56.5861,56.605,56.5672,56.5956,48991.0
2024-01-29 15:00:00,59.73,59.85,59.73,59.84,60880.0,56.5861,56.6998,56.5861,56.6903,60880.0
2024-01-29 15:05:00,59.84,59.92,59.82,59.88,85361.0,56.6903,56.7661,56.6714,56.7282,85361.0
2024-01-29 15:10:00,59.88,59.96,59.88,59.96,23127.0,56.7282,56.804,56.7282,56.804,23127.0
2024-01-29 15:15:00,59.96,60.05,59.96,60.05,35530.0,56.804,56.8893,56.804,56.8893,35530.0
2024-01-29 15:20:00,60.05,60.09,60.02,60.08,33587.0,56.8893,56.9272,56.8608,56.9177,33587.0
2024-01-29 15:25:00,60.08,60.12,60.03,60.03,30866.0,56.9177,56.9556,56.8703,56.8703,30866.0
2024-01-29 15:30:00,60.02,60.08,59.95,60.01,44593.0,56.8608,56.9177,56.7945,56.8514,44593.0
2024-01-29 15:35:00,60.01,60.03,59.97,60.0,31560.0,56.8514,56.8703,56.8135,56.8419,31560.0
2024-01-29 15:40:00,59.99,60.0,59.94,59.95,34448.0,56.8324,56.8419,56.785,56.7945,34448.0
2024-01-29 15:45:00,59.94,59.95,59.86,59.87,70749.0,56.785,56.7945,56.7093,56.7187,70749.0
2024-01-29 15:50:00,59.86,59.88,59.75,59.76,120369.0,56.7093,56.7282,56.605,56.6145,120369.0
2024-01-29 15:55:00,59.76,59.76,59.65,59.67,383358.0,56.6145,56.6145,56.5103,56.5293,383358.0
2024-01-30 09:30:00,59.51,59.6,59.4,59.58,40336.0,56.3777,56.4629,56.2735,56.444,40336.0
2024-01-30 09:35:00,59.57,59.57,59.4,59.49,19379.0,56.4345,56.4345,56.2735,56.3587,19379.0
2024-01-30 09:40:00,59.46,59.49,59.35,59.4,20826.0,56.3303,56.3587,56.2261,56.2735,20826.0
2024-01-30 09:45:00,59.41,59.55,59.41,59.49,16330.0,56.2829,56.4156,56.2829,56.3587,16330.0
2024-01-30 09:50:00,59.49,59.56,59.48,59.54,24355.0,56.3587,56.425,56.3493,56.4061,24355.0
2024-01-30 09:55:00,59.55,59.59,59.5,59.55,24215.0,56.4156,56.4535,56.3682,56.4156,24215.0
2024-01-30 10:00:00,59.55,59.55,59.29,59.3,24449.0,56.4156,56.4156,56.1693,56.1787,24449.0
2024-01-30 10:05:00,59.3,59.31,59.22,59.3,41499.0,56.1787,56.1882,56.1029,56.1787,41499.0
2024-01-30 10:10:00,59.3,59.33,59.17,59.23,25813.0,56.1787,56.2072,56.0556,56.1124,25813.0
2024-01-30 10:15:00,59.22,59.24,59.13,59.16,21565.0,56.1029,56.1219,56.0177,56.0461,21565.0
2024-01-30 10:20:00,59.16,59.17,59.07,59.1,16400.0,56.0461,56.0556,55.9608,55.9893,16400.0
2024-01-30 10:25:00,59.09,59.15,59.08,59.13,17613.0,55.9798,56.0366,55.9703,56.0177,17613.0
2024-01-30 10:30:00,59.13,59.15,59.09,59.15,14738.0,56.0177,56.0366,55.9798,56.0366,14738.0
2024-01-30 10:35:00,59.16,59.29,59.15,59.27,22261.0,56.0461,56.1693,56.0366,56.1503,22261.0
2024-01-30 10:40:00,59.27,59.32,59.24,59.29,24156.0,56.1503,56.1977,56.1219,56.1693,24156.0
2024-01-30 10:45:00,59.29,59.37,59.28,59.35,7625.0,56.1693,56.245,56.1598,56.2261,7625.0
2024-01-30 10:50:00,59.36,59.4,59.33,59.4,14683.0,56.2356,56.2735,56.2072,56.2735,14683.0
2024-01-30 10:55:00,59.4,59.45,59.34,59.36,17578.0,56.2735,56.3208,56.2166,56.2356,17578.0
2024-01-30 11:00:00,59.36,59.45,59.33,59.39,17465.0,56.2356,56.3208,56.2072,56.264,17465.0
2024-01-30 11:05:00,59.4,59.51,59.39,59.5,13432.0,56.2735,56.3777,56.264,56.3682,13432.0
2024-01-30 11:10:00,59.53,59.62,59.52,59.62,25984.0,56.3966,56.4819,56.3872,56.4819,25984.0
2024-01-30 11:15:00,59.61,59.62,59.56,59.61,39080.0,56.4724,56.4819,56.425,56.4724,39080.0
2024-01-30 11:20:00,59.6,59.66,59.59,59.63,11591.0,56.4629,56.5198,56.4535,56.4914,11591.0
2024-01-30 11:25:00,59.63,59.65,59.6,59.65,33255.0,56.4914,56.5103,56.4629,56.5103,33255.0
2024-01-30 11:30:00,59.65,59.67,59.62,59.63,18223.0,56.5103,56.5293,56.4819,56.4914,18223.0
2024-01-30 11:35:00,59.63,59.65,59.61,59.65,19149.0,56.4914,56.5103,56.4724,56.5103,19149.0
2024-01-30 11:40:00,59.65,59.66,59.57,59.64,18424.0,56.5103,56.5198,56.4345,56.5008,18424.0
2024-01-30 11:45:00,59.64,59.67,59.63,59.67,10202.0,56.5008,56.5293,56.4914,56.5293,10202.0
2024-01-30 11:50:00,59.67,59.73,59.66,59.68,16297.0,56.5293,56.5861,56.5198,56.5387,16297.0
2024-01-30 11:55:00,59.68,59.77,59.68,59.77,12635.0,56.5387,56.624,56.5387,56.624,12635.0
2024-01-30 12:00:00,59.77,59.77,59.74,59.74,11964.0,56.624,56.624,56.5956,56.5956,11964.0
2024-01-30 12:05:00,59.73,59.77,59.71,59.76,14031.0,56.5861,56.624,56.5672,56.6145,14031.0
2024-01-30 12:10:00,59.77,59.78,59.71,59.74,20546.0,56.624,56.6335,56.5672,56.5956,20546.0
2024-01-30 12:15:00,59.73,59.78,59.72,59.78,19707.0,56.5861,56.6335,56.5766,56.6335,19707.0
2024-01-30 12:20:00,59.79,59.8,59.75,59.78,13110.0,56.6429,56.6524,56.605,56.6335,13110.0
2024-01-30 12:25:00,59.78,59.78,59.73,59.75,15634.0,56.6335,56.6335,56.5861,56.605,15634.0
2024-01-30 12:30:00,59.74,59.78,59.73,59.73,26433.0,56.5956,56.6335,56.5861,56.5861,26433.0
2024-01-30 12:35:00,59.73,59.77,59.7,59.71,12583.0,56.5861,56.624,56.5577,56.5672,12583.0
2024-01-30 12:40:00,59.71,59.75,59.7,59.71,22826.0,56.5672,56.605,56.5577,56.5672,22826.0
2024-01-30 12:45:00,59.71,59.73,59.69,59.7,10750.0,56.5672,56.5861,56.5482,56.5577,10750.0
2024-01-30 12:50:00,59.69,59.72,59.63,59.72,23487.0,56.5482,56.5766,56.4914,56.5766,23487.0
2024-01-30 12:55:00,59.71,59.72,59.68,59.69,19696.0,56.5672,56.5766,56.5387,56.5482,19696.0
2024-01-30 13:00:00,59.69,59.73,59.68,59.69,12945.0,56.5482,56.5861,56.5387,56.5482,12945.0
2024-01-30 13:05:00,59.7,59.71,59.68,59.7,15451.0,56.5577,56.5672,56.5387,56.5577,15451.0
2024-01-30 13:10:00,59.69,59.74,59.69,59.73,16645.0,56.5482,56.5956,56.5482,56.5861,16645.0
2024-01-30 13:15:00,59.73,59.78,59.73,59.73,15199.0,56.5861,56.6335,56.5861,56.5861,15199.0
2024-01-30 13:20:00,59.73,59.75,59.7,59.73,11837.0,56.5861,56.605,56.5577,56.5861,11837.0
2024-01-30 13:25:00,59.73,59.73,59.69,59.71,13701.0,56.5861,56.5861,56.5482,56.5672,13701.0
2024-01-30 13:30:00,59.72,59.74,59.67,59.7,11810.0,56.5766,56.5956,56.5293,56.5577,11810.0
2024-01-30 13:35:00,59.7,59.71,59.66,59.68,9325.0,56.5577,56.5672,56.5198,56.5387,9325.0
2024-01-30 13:40:00,59.68,59.76,59.68,59.73,28048.0,56.5387,56.6145,56.5387,56.5861,28048.0
2024-01-30 13:45:00,59.73,59.78,59.73,59.78,19463.0,56.5861,56.6335,56.5861,56.6335,19463.0
2024-01-30 13:50:00,59.78,59.87,59.77,59.84,22082.0,56.6335,56.7187,56.624,56.6903,22082.0
2024-01-30 13:55:00,59.84,59.88,59.81,59.86,14962.0,56.6903,56.7282,56.6619,56.7093,14962.0
2024-01-30 14:00:00,59.86,59.97,59.86,59.95,15279.0,56.7093,56.8135,56.7093,56.7945,15279.0
2024-01-30 14:05:00,59.95,60.05,59.95,60.05,17977.0,56.7945,56.8893,56.7945,56.8893,17977.0
2024-01-30 14:10:00,60.05,60.1,60.03,60.08,20873.0,56.8893,56.9366,56.8703,56.9177,20873.0
2024-01-30 14:15:00,60.08,60.14,60.04,60.12,12513.0,56.9177,56.9745,56.8798,56.9556,12513.0
2024-01-30 14:20:00,60.11,60.18,60.11,60.15,12914.0,56.9461,57.0124,56.9461,56.984,12914.0
2024-01-30 14:25:00,60.15,60.16,60.08,60.08,22643.0,56.984,56.9935,56.9177,56.9177,22643.0
2024-01-30 14:30:00,60.08,60.09,60.06,60.07,14271.0,56.9177,56.9272,56.8987,56.9082,14271.0
2024-01-30 14:35:00,60.07,60.07,60.0,60.04,32374.0,56.9082,56.9082,56.8419,56.8798,32374.0
2024-01-30 14:40:00,60.04,60.06,60.01,60.03,16197.0,56.8798,56.8987,56.8514,56.8703,16197.0
2024-01-30 14:45:00,60.03,60.04,59.98,60.0,26325.0,56.8703,56.8798,56.8229,56.8419,26325.0
2024-01-30 14:50:00,59.99,60.0,59.96,59.98,23012.0,56.8324,56.8419,56.804,56.8229,23012.0
2024-01-30 14:55:00,59.98,60.01,59.97,59.99,12104.0,56.8229,56.8514,56.8135,56.8324,12104.0
2024-01-30 15:00:00,59.98,59.99,59.81,59.85,37727.0,56.8229,56.8324,56.6619,56.6998,37727.0
2024-01-30 15:05:00,59.85,59.89,59.8,59.88,39504.0,56.6998,56.7377,56.6524,56.7282,39504.0
2024-01-30 15:10:00,59.88,59.92,59.82,59.84,23000.0,56.7282,56.7661,56.6714,56.6903,23000.0
2024-01-30 15:15:00,59.84,59.84,59.76,59.78,22251.0,56.6903,56.6903,56.6145,56.6335,22251.0
2024-01-30 15:20:00,59.78,59.79,59.74,59.77,30860.0,56.6335,56.6429,56.5956,56.624,30860.0
2024-01-30 15:25:00,59.76,59.79,59.69,59.72,44777.0,56.6145,56.6429,56.5482,56.5766,44777.0
2024-01-30 15:30:00,59.72,59.72,59.63,59.68,32674.0,56.5766,56.5766,56.4914,56.5387,32674.0
2024-01-30 15:35:00,59.68,59.69,59.65,59.69,29908.0,56.5387,56.5482,56.5103,56.5482,29908.0
2024-01-30 15:40:00,59.68,59.76,59.66,59.73,29882.0,56.5387,56.6145,56.5198,56.5861,29882.0
2024-01-30 15:45:00,59.73,59.8,59.72,59.78,40145.0,56.5861,56.6524,56.5766,56.6335,40145.0
2024-01-30 15:50:00,59.79,59.81,59.71,59.75,138744.0,56.6429,56.6619,56.5672,56.605,138744.0
2024-01-30 15:55:00,59.75,59.8,59.7,59.75,333129.0,56.605,56.6524,56.5577,56.605,333129.0
2024-01-31 09:30:00,60.21,60.36,59.81,59.84,45898.0,57.0408,57.1829,56.6619,56.6903,45898.0
2024-01-31 09:35:00,59.83,60.09,59.79,60.03,38066.0,56.6808,56.9272,56.6429,56.8703,38066.0
2024-01-31 09:40:00,60.02,60.11,59.97,59.97,21508.0,56.8608,56.9461,56.8135,56.8135,21508.0
2024-01-31 09:45:00,59.99,60.04,59.77,59.82,41362.0,56.8324,56.8798,56.624,56.6714,41362.0
2024-01-31 09:50:00,59.79,59.84,59.68,59.68,32277.0,56.6429,56.6903,56.5387,56.5387,32277.0
2024-01-31 09:55:00,59.68,59.75,59.61,59.66,23519.0,56.5387,56.605,56.4724,56.5198,23519.0
2024-01-31 10:00:00,59.67,59.81,59.66,59.7,31154.0,56.5293,56.6619,56.5198,56.5577,31154.0
2024-01-31 10:05:00,59.7,59.86,59.7,59.86,35067.0,56.5577,56.7093,56.5577,56.7093,35067.0
2024-01-31 10:10:00,59.86,60.06,59.86,60.03,31826.0,56.7093,56.8987,56.7093,56.8703,31826.0
2024-01-31 10:15:00,60.04,60.19,60.03,60.19,28345.0,56.8798,57.0219,56.8703,57.0219,28345.0
2024-01-31 10:20:00,60.2,60.23,60.12,60.17,24605.0,57.0314,57.0598,56.9556,57.0029,24605.0
2024-01-31 10:25:00,60.18,60.43,60.18,60.41,22238.0,57.0124,57.2493,57.0124,57.2303,22238.0
2024-01-31 10:30:00,60.42,60.53,60.39,60.44,24917.0,57.2398,57.344,57.2114,57.2587,24917.0
2024-01-31 10:35:00,60.44,60.6,60.44,60.55,22031.0,57.2587,57.4103,57.2587,57.3629,22031.0
2024-01-31 10:40:00,60.55,60.67,60.52,60.58,35423.0,57.3629,57.4766,57.3345,57.3914,35423.0
2024-01-31 10:45:00,60.59,60.62,60.49,60.5,23896.0,57.4008,57.4293,57.3061,57.3156,23896.0
2024-01-31 10:50:00,60.49,60.53,60.43,60.51,17832.0,57.3061,57.344,57.2493,57.325,17832.0
2024-01-31 10:55:00,60.51,60.51,60.4,60.44,29248.0,57.325,57.325,57.2208,57.2587,29248.0
2024-01-31 11:00:00,60.44,60.44,60.33,60.36,24177.0,57.2587,57.2587,57.1545,57.1829,24177.0
2024-01-31 11:05:00,60.35,60.4,60.31,60.31,20413.0,57.1735,57.2208,57.1356,57.1356,20413.0
2024-01-31 11:10:00,60.31,60.36,60.28,60.3,11905.0,57.1356,57.1829,57.1072,57.1261,11905.0
2024-01-31 11:15:00,60.3,60.31,60.25,60.29,36538.0,57.1261,57.1356,57.0787,57.1166,36538.0
2024-01-31 11:20:00,60.29,60.3,60.18,60.2,22779.0,57.1166,57.1261,57.0124,57.0314,22779.0
2024-01-31 11:25:00,60.19,60.21,60.13,60.13,13798.0,57.0219,57.0408,56.965,56.965,13798.0
2024-01-31 11:30:00,60.14,60.17,60.1,60.16,16213.0,56.9745,57.0029,56.9366,56.9935,16213.0
2024-01-31 11:35:00,60.16,60.19,60.11,60.17,112388.0,56.9935,57.0219,56.9461,57.0029,112388.0
2024-01-31 11:40:00,60.15,60.15,60.06,60.1,31434.0,56.984,56.984,56.8987,56.9366,31434.0
2024-01-31 11:45:00,60.11,60.21,60.09,60.2,13119.0,56.9461,57.0408,56.9272,57.0314,13119.0
2024-01-31 11:50:00,60.19,60.26,60.19,60.22,12127.0,57.0219,57.0882,57.0219,57.0503,12127.0
2024-01-31 11:55:00,60.22,60.3,60.21,60.26,12808.0,57.0503,57.1261,57.0408,57.0882,12808.0
2024-01-31 12:00:00,60.25,60.27,60.24,60.25,14933.0,57.0787,57.0977,57.0693,57.0787,14933.0
2024-01-31 12:05:00,60.24,60.29,60.22,60.25,10909.0,57.0693,57.1166,57.0503,57.0787,10909.0
2024-01-31 12:10:00,60.25,60.27,60.24,60.25,14209.0,57.0787,57.0977,57.0693,57.0787,14209.0
2024-01-31 12:15:00,60.24,60.3,60.22,60.3,12689.0,57.0693,57.1261,57.0503,57.1261,12689.0
2024-01-31 12:20:00,60.3,60.32,60.25,60.29,24284.0,57.1261,57.145,57.0787,57.1166,24284.0
2024-01-31 12:25:00,60.29,60.33,60.26,60.33,21261.0,57.1166,57.1545,57.0882,57.1545,21261.0
2024-01-31 12:30:00,60.32,60.37,60.29,60.32,16170.0,57.145,57.1924,57.1166,57.145,16170.0
2024-01-31 12:35:00,60.32,60.34,60.29,60.32,22354.0,57.145,57.164,57.1166,57.145,22354.0
2024-01-31 12:40:00,60.33,60.36,60.3,60.32,13522.0,57.1545,57.1829,57.1261,57.145,13522.0
2024-01-31 12:45:00,60.33,60.34,60.3,60.32,14021.0,57.1545,57.164,57.1261,57.145,14021.0
2024-01-31 12:50:00,60.32,60.32,60.27,60.3,13067.0,57.145,57.145,57.0977,57.1261,13067.0
2024-01-31 12:55:00,60.3,60.35,60.29,60.3,11479.0,57.1261,57.1735,57.1166,57.1261,11479.0
2024-01-31 13:00:00,60.3,60.3,60.24,60.24,12260.0,57.1261,57.1261,57.0693,57.0693,12260.0
2024-01-31 13:05:00,60.23,60.27,60.21,60.21,35176.0,57.0598,57.0977,57.0408,57.0408,35176.0
2024-01-31 13:10:00,60.22,60.23,60.16,60.2,15687.0,57.0503,57.0598,56.9935,57.0314,15687.0
2024-01-31 13:15:00,60.2,60.23,60.17,60.19,19554.0,57.0314,57.0598,57.0029,57.0219,19554.0
2024-01-31 13:20:00,60.19,60.19,60.13,60.16,20107.0,57.0219,57.0219,56.965,56.9935,20107.0
2024-01-31 13:25:00,60.16,60.21,60.16,60.21,10428.0,56.9935,57.0408,56.9935,57.0408,10428.0
2024-01-31 13:30:00,60.22,60.24,60.19,60.19,16669.0,57.0503,57.0693,57.0219,57.0219,16669.0
2024-01-31 13:35:00,60.19,60.2,60.14,60.17,17337.0,57.0219,57.0314,56.9745,57.0029,17337.0
2024-01-31 13:40:00,60.17,60.19,60.14,60.19,16894.0,57.0029,57.0219,56.9745,57.0219,16894.0
2024-01-31 13:45:00,60.19,60.27,60.18,60.26,15189.0,57.0219,57.0977,57.0124,57.0882,15189.0
2024-01-31 13:50:00,60.27,60.28,60.21,60.23,21900.0,57.0977,57.1072,57.0408,57.0598,21900.0
2024-01-31 13:55:00,60.23,60.27,60.19,60.19,32312.0,57.0598,57.0977,57.0219,57.0219,32312.0
2024-01-31 14:00:00,60.2,60.25,60.05,60.15,30303.0,57.0314,57.0787,56.8893,56.984,30303.0
2024-01-31 14:05:00,60.15,60.17,59.99,60.01,13812.0,56.984,57.0029,56.8324,56.8514,13812.0
2024-01-31 14:10:00,60.04,60.06,59.99,59.99,38008.0,56.8798,56.8987,56.8324,56.8324,38008.0
2024-01-31 14:15:00,59.98,60.01,59.91,59.94,24533.0,56.8229,56.8514,56.7566,56.785,24533.0
2024-01-31 14:20:00,59.94,59.99,59.9,59.94,23232.0,56.785,56.8324,56.7472,56.785,23232.0
2024-01-31 14:25:00,59.93,60.02,59.93,59.97,19587.0,56.7756,56.8608,56.7756,56.8135,19587.0
2024-01-31 14:30:00,59.96,60.03,59.93,59.96,24496.0,56.804,56.8703,56.7756,56.804,24496.0
2024-01-31 14:35:00,59.95,60.17,59.95,60.15,41018.0,56.7945,57.0029,56.7945,56.984,41018.0
2024-01-31 14:40:00,60.15,60.19,60.11,60.12,21585.0,56.984,57.0219,56.9461,56.9556,21585.0
2024-01-31 14:45:00,60.13,60.16,59.97,59.99,33815.0,56.965,56.9935,56.8135,56.8324,33815.0
2024-01-31 14:50:00,59.99,59.99,59.76,59.81,31325.0,56.8324,56.8324,56.6145,56.6619,31325.0
2024-01-31 14:55:00,59.81,59.84,59.7,59.7,21907.0,56.6619,56.6903,56.5577,56.5577,21907.0
2024-01-31 15:00:00,59.72,59.72,59.38,59.46,39343.0,56.5766,56.5766,56.2545,56.3303,39343.0
2024-01-31 15:05:00,59.47,59.52,59.34,59.52,53493.0,56.3398,56.3872,56.2166,56.3872,53493.0
2024-01-31 15:10:00,59.55,59.69,59.53,59.63,33572.0,56.4156,56.5482,56.3966,56.4914,33572.0
2024-01-31 15:15:00,59.63,59.76,59.59,59.69,23872.0,56.4914,56.6145,56.4535,56.5482,23872.0
2024-01-31 15:20:00,59.71,59.89,59.71,59.86,41479.0,56.5672,56.7377,56.5672,56.7093,41479.0
2024-01-31 15:25:00,59.85,59.85,59.73,59.73,29897.0,56.6998,56.6998,56.5861,56.5861,29897.0
2024-01-31 15:30:00,59.73,59.89,59.72,59.89,44253.0,56.5861,56.7377,56.5766,56.7377,44253.0
2024-01-31 15:35:00,59.88,59.94,59.79,59.83,43975.0,56.7282,56.785,56.6429,56.6808,43975.0
2024-01-31 15:40:00,59.82,59.88,59.79,59.82,42357.0,56.6714,56.7282,56.6429,56.6714,42357.0
2024-01-31 15:45:00,59.83,59.89,59.76,59.8,49277.0,56.6808,56.7377,56.6145,56.6524,49277.0
2024-01-31 15:50:00,59.8,60.12,59.63,60.01,441945.0,56.6524,56.9556,56.4914,56.8514,441945.0
2024-01-31 15:55:00,60.01,60.01,59.84,59.84,202443.0,56.8514,56.8514,56.6903,56.6903,202443.0
2024-02-01 09:30:00,59.66,59.71,59.12,59.25,39701.0,56.5198,56.5672,56.0082,56.1314,39701.0
2024-02-01 09:35:00,59.25,59.52,59.24,59.49,78102.0,56.1314,56.3872,56.1219,56.3587,78102.0
2024-02-01 09:40:00,59.49,59.59,59.44,59.57,22333.0,56.3587,56.4535,56.3114,56.4345,22333.0
2024-02-01 09:45:00,59.56,59.7,59.53,59.63,37947.0,56.425,56.5577,56.3966,56.4914,37947.0
2024-02-01 09:50:00,59.61,59.66,59.56,59.57,21390.0,56.4724,56.5198,56.425,56.4345,21390.0
2024-02-01 09:55:00,59.57,59.63,59.54,59.57,25377.0,56.4345,56.4914,56.4061,56.4345,25377.0
2024-02-01 10:00:00,59.55,59.68,59.49,59.64,34013.0,56.4156,56.5387,56.3587,56.5008,34013.0
2024-02-01 10:05:00,59.65,59.77,59.6,59.72,32653.0,56.5103,56.624,56.4629,56.5766,32653.0
2024-02-01 10:10:00,59.72,59.79,59.68,59.79,20137.0,56.5766,56.6429,56.5387,56.6429,20137.0
2024-02-01 10:15:00,59.78,59.91,59.78,59.86,26343.0,56.6335,56.7566,56.6335,56.7093,26343.0
2024-02-01 10:20:00,59.86,60.04,59.84,60.04,33631.0,56.7093,56.8798,56.6903,56.8798,33631.0
2024-02-01 10:25:00,60.04,60.13,59.99,60.12,34118.0,56.8798,56.965,56.8324,56.9556,34118.0
2024-02-01 10:30:00,60.12,60.23,60.09,60.23,22083.0,56.9556,57.0598,56.9272,57.0598,22083.0
2024-02-01 10:35:00,60.23,60.33,60.2,60.32,34084.0,57.0598,57.1545,57.0314,57.145,34084.0
2024-02-01 10:40:00,60.33,60.44,60.3,60.42,44587.0,57.1545,57.2587,57.1261,57.2398,44587.0
2024-02-01 10:45:00,60.42,60.45,60.2,60.2,26130.0,57.2398,57.2682,57.0314,57.0314,26130.0
2024-02-01 10:50:00,60.17,60.23,60.1,60.16,27384.0,57.0029,57.0598,56.9366,56.9935,27384.0
2024-02-01 10:55:00,60.15,60.23,60.13,60.21,28676.0,56.984,57.0598,56.965,57.0408,28676.0
2024-02-01 11:00:00,60.23,60.25,60.1,60.15,17566.0,57.0598,57.0787,56.9366,56.984,17566.0
2024-02-01 11:05:00,60.15,60.19,60.12,60.14,18837.0,56.984,57.0219,56.9556,56.9745,18837.0
2024-02-01 11:10:00,60.15,60.21,60.14,60.18,113122.0,56.984,57.0408,56.9745,57.0124,113122.0
2024-02-01 11:15:00,60.18,60.28,60.18,60.23,33506.0,57.0124,57.1072,57.0124,57.0598,33506.0
2024-02-01 11:20:00,60.23,60.26,60.16,60.17,36629.0,57.0598,57.0882,56.9935,57.0029,36629.0
2024-02-01 11:25:00,60.19,60.24,60.17,60.22,22468.0,57.0219,57.0693,57.0029,57.0503,22468.0
2024-02-01 11:30:00,60.22,60.41,60.21,60.41,39793.0,57.0503,57.2303,57.0408,57.2303,39793.0
2024-02-01 11:35:00,60.4,60.5,60.39,60.5,25399.0,57.2208,57.3156,57.2114,57.3156,25399.0
2024-02-01 11:40:00,60.51,60.59,60.49,60.59,13913.0,57.325,57.4008,57.3061,57.4008,13913.0
2024-02-01 11:45:00,60.59,60.62,60.57,60.61,26970.0,57.4008,57.4293,57.3819,57.4198,26970.0
2024-02-01 11:50:00,60.62,60.69,60.59,60.66,53417.0,57.4293,57.4956,57.4008,57.4671,53417.0
2024-02-01 11:55:00,60.66,60.69,60.64,60.67,28389.0,57.4671,57.4956,57.4482,57.4766,28389.0
2024-02-01 12:00:00,60.67,60.89,60.66,60.88,34383.0,57.4766,57.685,57.4671,57.6756,34383.0
2024-02-01 12:05:00,60.9,60.9,60.77,60.78,14072.0,57.6945,57.6945,57.5714,57.5808,14072.0
2024-02-01 12:10:00,60.76,60.81,60.71,60.72,17861.0,57.5619,57.6093,57.5145,57.524,17861.0
2024-02-01 12:15:00,60.72,60.72,60.6,60.64,13541.0,57.524,57.524,57.4103,57.4482,13541.0
2024-02-01 12:20:00,60.64,60.64,60.56,60.62,9419.0,57.4482,57.4482,57.3724,57.4293,9419.0
2024-02-01 12:25:00,60.62,60.64,60.55,60.64,28861.0,57.4293,57.4482,57.3629,57.4482,28861.0
2024-02-01 12:30:00,60.63,60.66,60.62,60.63,16615.0,57.4387,57.4671,57.4293,57.4387,16615.0
2024-02-01 12:35:00,60.63,60.68,60.58,60.68,29924.0,57.4387,57.4861,57.3914,57.4861,29924.0
2024-02-01 12:40:00,60.69,60.82,60.68,60.82,13103.0,57.4956,57.6187,57.4861,57.6187,13103.0
2024-02-01 12:45:00,60.81,60.82,60.75,60.79,20622.0,57.6093,57.6187,57.5524,57.5903,20622.0
2024-02-01 12:50:00,60.79,60.86,60.79,60.86,18003.0,57.5903,57.6566,57.5903,57.6566,18003.0
2024-02-01 12:55:00,60.86,60.87,60.77,60.84,24825.0,57.6566,57.6661,57.5714,57.6377,24825.0
2024-02-01 13:00:00,60.84,60.87,60.76,60.76,11092.0,57.6377,57.6661,57.5619,57.5619,11092.0
2024-02-01 13:05:00,60.75,60.81,60.74,60.77,18888.0,57.5524,57.6093,57.5429,57.5714,18888.0
2024-02-01 13:10:00,60.77,60.84,60.77,60.84,12051.0,57.5714,57.6377,57.5714,57.6377,12051.0
2024-02-01 13:15:00,60.85,60.87,60.8,60.84,30026.0,57.6471,57.6661,57.5998,57.6377,30026.0
2024-02-01 13:20:00,60.84,60.88,60.79,60.86,17725.0,57.6377,57.6756,57.5903,57.6566,17725.0
2024-02-01 13:25:00,60.86,60.93,60.86,60.92,123136.0,57.6566,57.7229,57.6566,57.7135,123136.0
2024-02-01 13:30:00,60.93,61.04,60.93,61.03,48223.0,57.7229,57.8271,57.7229,57.8177,48223.0
2024-02-01 13:35:00,61.03,61.1,60.91,60.93,38579.0,57.8177,57.884,57.704,57.7229,38579.0
2024-02-01 13:40:00,60.92,61.01,60.89,60.98,15328.0,57.7135,57.7987,57.685,57.7703,15328.0
2024-02-01 13:45:00,60.98,61.03,60.98,61.01,10474.0,57.7703,57.8177,57.7703,57.7987,10474.0
2024-02-01 13:50:00,61.01,61.05,60.99,61.02,11541.0,57.7987,57.8366,57.7798,57.8082,11541.0
2024-02-01 13:55:00,61.02,61.04,60.98,60.99,18047.0,57.8082,57.8271,57.7703,57.7798,18047.0
2024-02-01 14:00:00,60.99,61.02,60.96,61.01,16826.0,57.7798,57.8082,57.7514,57.7987,16826.0
2024-02-01 14:05:00,61.0,61.02,60.85,60.96,82675.0,57.7893,57.8082,57.6471,57.7514,82675.0
2024-02-01 14:10:00,60.95,60.96,60.86,60.92,16383.0,57.7419,57.7514,57.6566,57.7135,16383.0
2024-02-01 14:15:00,60.92,60.94,60.85,60.88,12673.0,57.7135,57.7324,57.6471,57.6756,12673.0
2024-02-01 14:20:00,60.89,60.9,60.8,60.81,18998.0,57.685,57.6945,57.5998,57.6093,18998.0
2024-02-01 14:25:00,60.8,60.82,60.73,60.79,34230.0,57.5998,57.6187,57.5335,57.5903,34230.0
2024-02-01 14:30:00,60.8,60.82,60.76,60.78,19760.0,57.5998,57.6187,57.5619,57.5808,19760.0
2024-02-01 14:35:00,60.78,60.82,60.73,60.79,20102.0,57.5808,57.6187,57.5335,57.5903,20102.0
2024-02-01 14:40:00,60.78,60.81,60.75,60.8,17983.0,57.5808,57.6093,57.5524,57.5998,17983.0
2024-02-01 14:45:00,60.8,60.81,60.73,60.73,24295.0,57.5998,57.6093,57.5335,57.5335,24295.0
2024-02-01 14:50:00,60.74,60.78,60.68,60.69,21339.0,57.5429,57.5808,57.4861,57.4956,21339.0
2024-02-01 14:55:00,60.69,60.73,60.66,60.72,28677.0,57.4956,57.5335,57.4671,57.524,28677.0
2024-02-01 15:00:00,60.73,60.75,60.68,60.71,33093.0,57.5335,57.5524,57.4861,57.5145,33093.0
2024-02-01 15:05:00,60.72,60.74,60.68,60.72,26868.0,57.524,57.5429,57.4861,57.524,26868.0
2024-02-01 15:10:00,60.72,60.76,60.68,60.76,27467.0,57.524,57.5619,57.4861,57.5619,27467.0
2024-02-01 15:15:00,60.76,60.84,60.75,60.82,28000.0,57.5619,57.6377,57.5524,57.6187,28000.0
2024-02-01 15:20:00,60.82,60.82,60.78,60.8,19780.0,57.6187,57.6187,57.5808,57.5998,19780.0
2024-02-01 15:25:00,60.78,60.85,60.78,60.85,31615.0,57.5808,57.6471,57.5808,57.6471,31615.0
2024-02-01 15:30:00,60.86,60.87,60.81,60.82,34707.0,57.6566,57.6661,57.6093,57.6187,34707.0
2024-02-01 15:35:00,60.83,60.85,60.79,60.8,37290.0,57.6282,57.6471,57.5903,57.5998,37290.0
2024-02-01 15:40:00,60.8,60.84,60.79,60.8,45117.0,57.5998,57.6377,57.5903,57.5998,45117.0
2024-02-01 15:45:00,60.8,60.89,60.79,60.86,63027.0,57.5998,57.685,57.5903,57.6566,63027.0
2024-02-01 15:50:00,60.86,61.07,60.86,61.06,102184.0,57.6566,57.8556,57.6566,57.8461,102184.0
2024-02-01 15:55:00,61.05,61.15,61.05,61.14,277721.0,57.8366,57.9314,57.8366,57.9219,277721.0
2024-02-02 09:30:00,60.67,60.68,60.09,60.09,73417.0,57.4766,57.4861,56.9272,56.9272,73417.0
2024-02-02 09:35:00,60.1,60.17,59.93,60.02,25836.0,56.9366,57.0029,56.7756,56.8608,25836.0
2024-02-02 09:40:00,60.04,60.06,59.72,59.75,16436.0,56.8798,56.8987,56.5766,56.605,16436.0
2024-02-02 09:45:00,59.75,59.89,59.66,59.82,27416.0,56.605,56.7377,56.5198,56.6714,27416.0
2024-02-02 09:50:00,59.81,59.84,59.71,59.76,34088.0,56.6619,56.6903,56.5672,56.6145,34088.0
2024-02-02 09:55:00,59.78,59.86,59.73,59.85,18224.0,56.6335,56.7093,56.5861,56.6998,18224.0
2024-02-02 10:00:00,59.88,59.92,59.63,59.68,31218.0,56.7282,56.7661,56.4914,56.5387,31218.0
2024-02-02 10:05:00,59.68,59.71,59.54,59.6,18393.0,56.5387,56.5672,56.4061,56.4629,18393.0
2024-02-02 10:10:00,59.59,59.68,59.53,59.66,33460.0,56.4535,56.5387,56.3966,56.5198,33460.0
2024-02-02 10:15:00,59.65,59.68,59.51,59.54,30582.0,56.5103,56.5387,56.3777,56.4061,30582.0
2024-02-02 10:20:00,59.54,59.64,59.48,59.6,23523.0,56.4061,56.5008,56.3493,56.4629,23523.0
2024-02-02 10:25:00,59.62,59.7,59.6,59.68,22576.0,56.4819,56.5577,56.4629,56.5387,22576.0
2024-02-02 10:30:00,59.71,59.79,59.62,59.65,27197.0,56.5672,56.6429,56.4819,56.5103,27197.0
2024-02-02 10:35:00,59.68,59.71,59.61,59.66,28441.0,56.5387,56.5672,56.4724,56.5198,28441.0
2024-02-02 10:40:00,59.68,59.84,59.63,59.82,29706.0,56.5387,56.6903,56.4914,56.6714,29706.0
2024-02-02 10:45:00,59.81,59.84,59.64,59.72,25142.0,56.6619,56.6903,56.5008,56.5766,25142.0
2024-02-02 10:50:00,59.72,59.84,59.72,59.83,33397.0,56.5766,56.6903,56.5766,56.6808,33397.0
2024-02-02 10:55:00,59.83,59.93,59.77,59.86,34682.0,56.6808,56.7756,56.624,56.7093,34682.0
2024-02-02 11:00:00,59.87,59.91,59.8,59.8,44218.0,56.7187,56.7566,56.6524,56.6524,44218.0
2024-02-02 11:05:00,59.78,59.83,59.74,59.77,31694.0,56.6335,56.6808,56.5956,56.624,31694.0
2024-02-02 11:10:00,59.79,59.8,59.74,59.79,18859.0,56.6429,56.6524,56.5956,56.6429,18859.0
2024-02-02 11:15:00,59.81,59.86,59.81,59.81,17513.0,56.6619,56.7093,56.6619,56.6619,17513.0
2024-02-02 11:20:00,59.8,59.85,59.77,59.8,11443.0,56.6524,56.6998,56.624,56.6524,11443.0
2024-02-02 11:25:00,59.8,59.88,59.74,59.87,40939.0,56.6524,56.7282,56.5956,56.7187,40939.0
2024-02-02 11:30:00,59.89,60.02,59.89,60.02,33731.0,56.7377,56.8608,56.7377,56.8608,33731.0
2024-02-02 11:35:00,60.02,60.03,59.89,59.93,44020.0,56.8608,56.8703,56.7377,56.7756,44020.0
2024-02-02 11:40:00,59.93,59.96,59.88,59.9,29144.0,56.7756,56.804,56.7282,56.7472,29144.0
2024-02-02 11:45:00,59.9,59.91,59.83,59.86,16384.0,56.7472,56.7566,56.6808,56.7093,16384.0
2024-02-02 11:50:00,59.87,59.87,59.75,59.77,12644.0,56.7187,56.7187,56.605,56.624,12644.0
2024-02-02 11:55:00,59.78,59.78,59.65,59.7,20278.0,56.6335,56.6335,56.5103,56.5577,20278.0
2024-02-02 12:00:00,59.7,59.73,59.49,59.51,19941.0,56.5577,56.5861,56.3587,56.3777,19941.0
2024-02-02 12:05:00,59.52,59.56,59.48,59.48,12563.0,56.3872,56.425,56.3493,56.3493,12563.0
2024-02-02 12:10:00,59.48,59.52,59.42,59.43,28716.0,56.3493,56.3872,56.2924,56.3019,28716.0
2024-02-02 12:15:00,59.42,59.42,59.37,59.4,18547.0,56.2924,56.2924,56.245,56.2735,18547.0
2024-02-02 12:20:00,59.39,59.43,59.35,59.4,22609.0,56.264,56.3019,56.2261,56.2735,22609.0
2024-02-02 12:25:00,59.4,59.43,59.33,59.42,16816.0,56.2735,56.3019,56.2072,56.2924,16816.0
2024-02-02 12:30:00,59.42,59.42,59.26,59.26,24442.0,56.2924,56.2924,56.1408,56.1408,24442.0
2024-02-02 12:35:00,59.26,59.43,59.26,59.42,17342.0,56.1408,56.3019,56.1408,56.2924,17342.0
2024-02-02 12:40:00,59.43,59.47,59.35,59.37,34675.0,56.3019,56.3398,56.2261,56.245,34675.0
2024-02-02 12:45:00,59.35,59.46,59.33,59.43,20626.0,56.2261,56.3303,56.2072,56.3019,20626.0
2024-02-02 12:50:00,59.43,59.52,59.37,59.51,12580.0,56.3019,56.3872,56.245,56.3777,12580.0
2024-02-02 12:55:00,59.52,59.56,59.48,59.56,16643.0,56.3872,56.425,56.3493,56.425,16643.0
2024-02-02 13:00:00,59.56,59.59,59.54,59.58,8473.0,56.425,56.4535,56.4061,56.444,8473.0
2024-02-02 13:05:00,59.58,59.64,59.54,59.58,10838.0,56.444,56.5008,56.4061,56.444,10838.0
2024-02-02 13:10:00,59.6,59.64,59.58,59.62,8996.0,56.4629,56.5008,56.444,56.4819,8996.0
2024-02-02 13:15:00,59.63,59.68,59.62,59.68,11275.0,56.4914,56.5387,56.4819,56.5387,11275.0
2024-02-02 13:20:00,59.68,59.77,59.67,59.75,14477.0,56.5387,56.624,56.5293,56.605,14477.0
2024-02-02 13:25:00,59.72,59.73,59.62,59.67,24242.0,56.5766,56.5861,56.4819,56.5293,24242.0
2024-02-02 13:30:00,59.7,59.75,59.66,59.74,11931.0,56.5577,56.605,56.5198,56.5956,11931.0
2024-02-02 13:35:00,59.76,59.77,59.68,59.74,18080.0,56.6145,56.624,56.5387,56.5956,18080.0
2024-02-02 13:40:00,59.74,59.79,59.73,59.79,10588.0,56.5956,56.6429,56.5861,56.6429,10588.0
2024-02-02 13:45:00,59.79,59.82,59.72,59.73,23888.0,56.6429,56.6714,56.5766,56.5861,23888.0
2024-02-02 13:50:00,59.73,59.76,59.69,59.74,17544.0,56.5861,56.6145,56.5482,56.5956,17544.0
2024-02-02 13:55:00,59.74,59.82,59.72,59.78,12597.0,56.5956,56.6714,56.5766,56.6335,12597.0
2024-02-02 14:00:00,59.79,59.86,59.77,59.84,11993.0,56.6429,56.7093,56.624,56.6903,11993.0
2024-02-02 14:05:00,59.84,59.86,59.81,59.86,11546.0,56.6903,56.7093,56.6619,56.7093,11546.0
2024-02-02 14:10:00,59.86,59.95,59.84,59.94,16260.0,56.7093,56.7945,56.6903,56.785,16260.0
2024-02-02 14:15:00,59.94,59.95,59.89,59.92,17200.0,56.785,56.7945,56.7377,56.7661,17200.0
2024-02-02 14:20:00,59.93,59.94,59.86,59.94,16021.0,56.7756,56.785,56.7093,56.785,16021.0
2024-02-02 14:25:00,59.95,59.95,59.89,59.95,17305.0,56.7945,56.7945,56.7377,56.7945,17305.0
2024-02-02 14:30:00,59.95,60.01,59.93,60.01,11967.0,56.7945,56.8514,56.7756,56.8514,11967.0
2024-02-02 14:35:00,60.01,60.04,60.0,60.02,13651.0,56.8514,56.8798,56.8419,56.8608,13651.0
2024-02-02 14:40:00,60.03,60.09,60.03,60.08,13906.0,56.8703,56.9272,56.8703,56.9177,13906.0
2024-02-02 14:45:00,60.06,60.08,59.98,60.02,15999.0,56.8987,56.9177,56.8229,56.8608,15999.0
2024-02-02 14:50:00,60.01,60.03,59.96,60.02,13162.0,56.8514,56.8703,56.804,56.8608,13162.0
2024-02-02 14:55:00,60.02,60.08,60.01,60.07,12148.0,56.8608,56.9177,56.8514,56.9082,12148.0
2024-02-02 15:00:00,60.07,60.14,60.06,60.14,20281.0,56.9082,56.9745,56.8987,56.9745,20281.0
2024-02-02 15:05:00,60.14,60.16,60.1,60.14,23794.0,56.9745,56.9935,56.9366,56.9745,23794.0
2024-02-02 15:10:00,60.14,60.17,60.08,60.09,28243.0,56.9745,57.0029,56.9177,56.9272,28243.0
2024-02-02 15:15:00,60.08,60.15,60.07,60.15,26580.0,56.9177,56.984,56.9082,56.984,26580.0
2024-02-02 15:20:00,60.14,60.17,60.1,60.12,25118.0,56.9745,57.0029,56.9366,56.9556,25118.0
2024-02-02 15:25:00,60.13,60.27,60.12,60.27,19743.0,56.965,57.0977,56.9556,57.0977,19743.0
2024-02-02 15:30:00,60.27,60.27,60.1,60.13,30353.0,57.0977,57.0977,56.9366,56.965,30353.0
2024-02-02 15:35:00,60.13,60.16,60.04,60.04,34611.0,56.965,56.9935,56.8798,56.8798,34611.0
2024-02-02 15:40:00,60.04,60.07,59.96,59.97,40004.0,56.8798,56.9082,56.804,56.8135,40004.0
2024-02-02 15:45:00,59.96,60.0,59.85,59.89,64341.0,56.804,56.8419,56.6998,56.7377,64341.0
2024-02-02 15:50:00,59.88,59.96,59.76,59.85,114605.0,56.7282,56.804,56.6145,56.6998,114605.0
2024-02-02 15:55:00,59.85,59.9,59.81,59.82,315774.0,56.6998,56.7472,56.6619,56.6714,315774.0
2024-02-05 09:30:00,59.16,59.29,58.81,58.82,47080.0,56.0461,56.1693,55.7145,55.724,47080.0
2024-02-05 09:35:00,58.81,58.92,58.63,58.9,29756.0,55.7145,55.8187,55.544,55.7998,29756.0
2024-02-05 09:40:00,58.88,58.88,58.74,58.79,25511.0,55.7808,55.7808,55.6482,55.6956,25511.0
2024-02-05 09:45:00,58.78,59.07,58.78,59.07,17719.0,55.6861,55.9608,55.6861,55.9608,17719.0
2024-02-05 09:50:00,59.06,59.11,58.99,59.08,14290.0,55.9514,55.9987,55.885,55.9703,14290.0
2024-02-05 09:55:00,59.08,59.1,58.94,59.05,8050.0,55.9703,55.9893,55.8377,55.9419,8050.0
2024-02-05 10:00:00,59.04,59.09,58.92,58.94,16339.0,55.9324,55.9798,55.8187,55.8377,16339.0
2024-02-05 10:05:00,58.95,58.95,58.79,58.81,15677.0,55.8472,55.8472,55.6956,55.7145,15677.0
2024-02-05 10:10:00,58.8,59.02,58.8,59.02,19300.0,55.7051,55.9135,55.7051,55.9135,19300.0
2024-02-05 10:15:00,59.04,59.07,58.99,59.04,17374.0,55.9324,55.9608,55.885,55.9324,17374.0
2024-02-05 10:20:00,59.03,59.15,59.02,59.09,21155.0,55.9229,56.0366,55.9135,55.9798,21155.0
2024-02-05 10:25:00,59.1,59.1,59.0,59.0,11364.0,55.9893,55.9893,55.8945,55.8945,11364.0
2024-02-05 10:30:00,59.0,59.02,58.96,59.02,19408.0,55.8945,55.9135,55.8566,55.9135,19408.0
2024-02-05 10:35:00,59.02,59.12,58.98,59.11,12486.0,55.9135,56.0082,55.8756,55.9987,12486.0
2024-02-05 10:40:00,59.13,59.18,59.11,59.14,14534.0,56.0177,56.065,55.9987,56.0272,14534.0
2024-02-05 10:45:00,59.15,59.15,59.04,59.06,13673.0,56.0366,56.0366,55.9324,55.9514,13673.0
2024-02-05 10:50:00,59.06,59.12,59.02,59.04,8609.0,55.9514,56.0082,55.9135,55.9324,8609.0
2024-02-05 10:55:00,59.02,59.11,59.02,59.11,13762.0,55.9135,55.9987,55.9135,55.9987,13762.0
2024-02-05 11:00:00,59.12,59.12,59.06,59.11,9027.0,56.0082,56.0082,55.9514,55.9987,9027.0
2024-02-05 11:05:00,59.09,59.15,59.09,59.14,8445.0,55.9798,56.0366,55.9798,56.0272,8445.0
2024-02-05 11:10:00,59.13,59.19,59.12,59.15,6566.0,56.0177,56.0745,56.0082,56.0366,6566.0
2024-02-05 11:15:00,59.15,59.17,59.11,59.17,9420.0,56.0366,56.0556,55.9987,56.0556,9420.0
2024-02-05 11:20:00,59.17,59.2,59.13,59.17,13965.0,56.0556,56.084,56.0177,56.0556,13965.0
2024-02-05 11:25:00,59.18,59.25,59.18,59.24,7281.0,56.065,56.1314,56.065,56.1219,7281.0
2024-02-05 11:30:00,59.24,59.25,59.17,59.18,10396.0,56.1219,56.1314,56.0556,56.065,10396.0
2024-02-05 11:35:00,59.18,59.2,59.16,59.17,9551.0,56.065,56.084,56.0461,56.0556,9551.0
2024-02-05 11:40:00,59.16,59.19,59.13,59.18,14076.0,56.0461,56.0745,56.0177,56.065,14076.0
2024-02-05 11:45:00,59.18,59.19,59.14,59.15,8487.0,56.065,56.0745,56.0272,56.0366,8487.0
2024-02-05 11:50:00,59.14,59.16,59.1,59.12,5347.0,56.0272,56.0461,55.9893,56.0082,5347.0
2024-02-05 11:55:00,59.12,59.13,59.09,59.1,13017.0,56.0082,56.0177,55.9798,55.9893,13017.0
2024-02-05 12:00:00,59.1,59.1,59.04,59.04,3736.0,55.9893,55.9893,55.9324,55.9324,3736.0
2024-02-05 12:05:00,59.04,59.07,59.01,59.04,7415.0,55.9324,55.9608,55.904,55.9324,7415.0
2024-02-05 12:10:00,59.04,59.1,59.03,59.1,14478.0,55.9324,55.9893,55.9229,55.9893,14478.0
2024-02-05 12:15:00,59.09,59.13,59.07,59.09,10535.0,55.9798,56.0177,55.9608,55.9798,10535.0
2024-02-05 12:20:00,59.09,59.09,59.0,59.02,13570.0,55.9798,55.9798,55.8945,55.9135,13570.0
2024-02-05 12:25:00,59.02,59.02,58.98,58.98,6719.0,55.9135,55.9135,55.8756,55.8756,6719.0
2024-02-05 12:30:00,58.99,59.02,58.96,58.97,12504.0,55.885,55.9135,55.8566,55.8661,12504.0
2024-02-05 12:35:00,58.96,58.96,58.93,58.95,6536.0,55.8566,55.8566,55.8282,55.8472,6536.0
2024-02-05 12:40:00,58.96,58.99,58.95,58.98,8659.0,55.8566,55.885,55.8472,55.8756,8659.0
2024-02-05 12:45:00,58.98,58.98,58.92,58.94,7789.0,55.8756,55.8756,55.8187,55.8377,7789.0
2024-02-05 12:50:00,58.95,58.95,58.91,58.92,6266.0,55.8472,55.8472,55.8093,55.8187,6266.0
2024-02-05 12:55:00,58.92,58.95,58.91,58.92,7383.0,55.8187,55.8472,55.8093,55.8187,7383.0
2024-02-05 13:00:00,58.93,58.93,58.88,58.9,8935.0,55.8282,55.8282,55.7808,55.7998,8935.0
2024-02-05 13:05:00,58.89,58.93,58.87,58.92,8965.0,55.7903,55.8282,55.7714,55.8187,8965.0
2024-02-05 13:10:00,58.92,58.96,58.91,58.95,10868.0,55.8187,55.8566,55.8093,55.8472,10868.0
2024-02-05 13:15:00,58.94,58.94,58.9,58.93,5827.0,55.8377,55.8377,55.7998,55.8282,5827.0
2024-02-05 13:20:00,58.93,58.95,58.91,58.92,15380.0,55.8282,55.8472,55.8093,55.8187,15380.0
2024-02-05 13:25:00,58.92,58.93,58.82,58.84,23504.0,55.8187,55.8282,55.724,55.7429,23504.0
2024-02-05 13:30:00,58.84,58.86,58.8,58.84,10091.0,55.7429,55.7619,55.7051,55.7429,10091.0
2024-02-05 13:35:00,58.84,58.89,58.83,58.89,10494.0,55.7429,55.7903,55.7335,55.7903,10494.0
2024-02-05 13:40:00,58.88,58.88,58.8,58.82,7323.0,55.7808,55.7808,55.7051,55.724,7323.0
2024-02-05 13:45:00,58.82,58.88,58.81,58.85,6602.0,55.724,55.7808,55.7145,55.7524,6602.0
2024-02-05 13:50:00,58.85,58.89,58.85,58.87,8264.0,55.7524,55.7903,55.7524,55.7714,8264.0
2024-02-05 13:55:00,58.88,58.93,58.86,58.92,9464.0,55.7808,55.8282,55.7619,55.8187,9464.0
2024-02-05 14:00:00,58.93,58.93,58.88,58.89,11056.0,55.8282,55.8282,55.7808,55.7903,11056.0
2024-02-05 14:05:00,58.9,58.9,58.85,58.87,8643.0,55.7998,55.7998,55.7524,55.7714,8643.0
2024-02-05 14:10:00,58.86,58.86,58.82,58.85,6873.0,55.7619,55.7619,55.724,55.7524,6873.0
2024-02-05 14:15:00,58.86,58.9,58.86,58.89,7061.0,55.7619,55.7998,55.7619,55.7903,7061.0
2024-02-05 14:20:00,58.89,58.91,58.87,58.89,9408.0,55.7903,55.8093,55.7714,55.7903,9408.0
2024-02-05 14:25:00,58.89,58.9,58.86,58.88,7837.0,55.7903,55.7998,55.7619,55.7808,7837.0
2024-02-05 14:30:00,58.88,58.96,58.87,58.93,11947.0,55.7808,55.8566,55.7714,55.8282,11947.0
2024-02-05 14:35:00,58.93,58.96,58.92,58.93,12070.0,55.8282,55.8566,55.8187,55.8282,12070.0
2024-02-05 14:40:00,58.93,58.96,58.9,58.91,8268.0,55.8282,55.8566,55.7998,55.8093,8268.0
2024-02-05 14:45:00,58.92,58.96,58.91,58.94,9462.0,55.8187,55.8566,55.8093,55.8377,9462.0
2024-02-05 14:50:00,58.94,58.94,58.89,58.92,14253.0,55.8377,55.8377,55.7903,55.8187,14253.0
2024-02-05 14:55:00,58.92,58.93,58.87,58.9,8578.0,55.8187,55.8282,55.7714,55.7998,8578.0
2024-02-05 15:00:00,58.9,58.9,58.85,58.89,35075.0,55.7998,55.7998,55.7524,55.7903,35075.0
2024-02-05 15:05:00,58.89,58.91,58.85,58.88,22057.0,55.7903,55.8093,55.7524,55.7808,22057.0
2024-02-05 15:10:00,58.89,58.94,58.88,58.91,14843.0,55.7903,55.8377,55.7808,55.8093,14843.0
2024-02-05 15:15:00,58.9,58.97,58.87,58.96,18267.0,55.7998,55.8661,55.7714,55.8566,18267.0
2024-02-05 15:20:00,58.96,59.01,58.93,59.01,19625.0,55.8566,55.904,55.8282,55.904,19625.0
2024-02-05 15:25:00,59.01,59.06,59.0,59.04,13940.0,55.904,55.9514,55.8945,55.9324,13940.0
2024-02-05 15:30:00,59.04,59.17,59.03,59.16,15238.0,55.9324,56.0556,55.9229,56.0461,15238.0
2024-02-05 15:35:00,59.16,59.17,59.05,59.06,16756.0,56.0461,56.0556,55.9419,55.9514,16756.0
2024-02-05 15:40:00,59.05,59.06,58.78,58.78,41078.0,55.9419,55.9514,55.6861,55.6861,41078.0
2024-02-05 15:45:00,58.79,58.8,58.67,58.67,44218.0,55.6956,55.7051,55.5819,55.5819,44218.0
2024-02-05 15:50:00,58.66,58.74,58.54,58.6,113568.0,55.5724,55.6482,55.4587,55.5156,113568.0
2024-02-05 15:55:00,58.59,58.6,58.45,58.5,213164.0,55.5061,55.5156,55.3735,55.4208,213164.0
2024-02-06 09:30:00,58.39,58.45,58.27,58.45,22895.0,55.3166,55.3735,55.2029,55.3735,22895.0
2024-02-06 09:35:00,58.42,58.47,58.37,58.37,15249.0,55.3451,55.3924,55.2977,55.2977,15249.0
2024-02-06 09:40:00,58.39,58.46,58.27,58.32,32656.0,55.3166,55.3829,55.2029,55.2503,32656.0
2024-02-06 09:45:00,58.33,58.33,58.2,58.24,48390.0,55.2598,55.2598,55.1366,55.1745,48390.0
2024-02-06 09:50:00,58.24,58.28,58.18,58.24,23460.0,55.1745,55.2124,55.1177,55.1745,23460.0
2024-02-06 09:55:00,58.27,58.4,58.27,58.35,12987.0,55.2029,55.3261,55.2029,55.2787,12987.0
2024-02-06 10:00:00,58.36,58.48,58.34,58.47,26950.0,55.2882,55.4019,55.2693,55.3924,26950.0
2024-02-06 10:05:00,58.47,58.7,58.45,58.7,27255.0,55.3924,55.6103,55.3735,55.6103,27255.0
2024-02-06 10:10:00,58.68,58.68,58.55,58.57,21242.0,55.5914,55.5914,55.4682,55.4872,21242.0
2024-02-06 10:15:00,58.58,58.63,58.52,58.61,14432.0,55.4966,55.544,55.4398,55.5251,14432.0
2024-02-06 10:20:00,58.6,58.63,58.53,58.63,14512.0,55.5156,55.544,55.4493,55.544,14512.0
2024-02-06 10:25:00,58.63,58.65,58.57,58.6,13667.0,55.544,55.5629,55.4872,55.5156,13667.0
2024-02-06 10:30:00,58.58,58.64,58.56,58.57,12375.0,55.4966,55.5535,55.4777,55.4872,12375.0
2024-02-06 10:35:00,58.59,58.67,58.57,58.58,23681.0,55.5061,55.5819,55.4872,55.4966,23681.0
2024-02-06 10:40:00,58.58,58.63,58.57,58.62,26034.0,55.4966,55.544,55.4872,55.5345,26034.0
2024-02-06 10:45:00,58.62,58.68,58.6,58.6,44021.0,55.5345,55.5914,55.5156,55.5156,44021.0
2024-02-06 10:50:00,58.59,58.62,58.57,58.61,20852.0,55.5061,55.5345,55.4872,55.5251,20852.0
2024-02-06 10:55:00,58.62,58.62,58.5,58.54,22691.0,55.5345,55.5345,55.4208,55.4587,22691.0
2024-02-06 11:00:00,58.54,58.54,58.46,58.51,12235.0,55.4587,55.4587,55.3829,55.4303,12235.0
2024-02-06 11:05:00,58.52,58.57,58.51,58.56,18368.0,55.4398,55.4872,55.4303,55.4777,18368.0
2024-02-06 11:10:00,58.55,58.63,58.55,58.61,21490.0,55.4682,55.544,55.4682,55.5251,21490.0
2024-02-06 11:15:00,58.61,58.65,58.6,58.65,16691.0,55.5251,55.5629,55.5156,55.5629,16691.0
2024-02-06 11:20:00,58.66,58.69,58.62,58.69,16801.0,55.5724,55.6008,55.5345,55.6008,16801.0
2024-02-06 11:25:00,58.69,58.69,58.62,58.65,7260.0,55.6008,55.6008,55.5345,55.5629,7260.0
2024-02-06 11:30:00,58.65,58.65,58.57,58.58,12165.0,55.5629,55.5629,55.4872,55.4966,12165.0
2024-02-06 11:35:00,58.58,58.58,58.45,58.45,11254.0,55.4966,55.4966,55.3735,55.3735,11254.0
2024-02-06 11:40:00,58.44,58.5,58.41,58.5,20053.0,55.364,55.4208,55.3356,55.4208,20053.0
2024-02-06 11:45:00,58.49,58.56,58.49,58.56,18494.0,55.4114,55.4777,55.4114,55.4777,18494.0
2024-02-06 11:50:00,58.56,58.57,58.53,58.57,9089.0,55.4777,55.4872,55.4493,55.4872,9089.0
2024-02-06 11:55:00,58.56,58.57,58.53,58.56,10294.0,55.4777,55.4872,55.4493,55.4777,10294.0
2024-02-06 12:00:00,58.55,58.64,58.55,58.62,15670.0,55.4682,55.5535,55.4682,55.5345,15670.0
2024-02-06 12:05:00,58.62,58.68,58.6,58.64,11282.0,55.5345,55.5914,55.5156,55.5535,11282.0
2024-02-06 12:10:00,58.64,58.71,58.6,58.71,15701.0,55.5535,55.6198,55.5156,55.6198,15701.0
2024-02-06 12:15:00,58.72,58.75,58.69,58.75,12860.0,55.6293,55.6577,55.6008,55.6577,12860.0
2024-02-06 12:20:00,58.75,58.79,58.75,58.76,14536.0,55.6577,55.6956,55.6577,55.6672,14536.0
2024-02-06 12:25:00,58.75,58.77,58.67,58.7,25020.0,55.6577,55.6766,55.5819,55.6103,25020.0
2024-02-06 12:30:00,58.71,58.76,58.69,58.74,15646.0,55.6198,55.6672,55.6008,55.6482,15646.0
2024-02-06 12:35:00,58.74,58.75,58.68,58.69,12016.0,55.6482,55.6577,55.5914,55.6008,12016.0
2024-02-06 12:40:00,58.68,58.72,58.68,58.7,9496.0,55.5914,55.6293,55.5914,55.6103,9496.0
2024-02-06 12:45:00,58.71,58.73,58.67,58.69,8579.0,55.6198,55.6387,55.5819,55.6008,8579.0
2024-02-06 12:50:00,58.68,58.7,58.67,58.7,6475.0,55.5914,55.6103,55.5819,55.6103,6475.0
2024-02-06 12:55:00,58.7,58.72,58.66,58.67,25010.0,55.6103,55.6293,55.5724,55.5819,25010.0
2024-02-06 13:00:00,58.67,58.73,58.66,58.72,21384.0,55.5819,55.6387,55.5724,55.6293,21384.0
2024-02-06 13:05:00,58.73,58.75,58.69,58.73,10358.0,55.6387,55.6577,55.6008,55.6387,10358.0
2024-02-06 13:10:00,58.73,58.74,58.67,58.7,8397.0,55.6387,55.6482,55.5819,55.6103,8397.0
2024-02-06 13:15:00,58.69,58.71,58.65,58.66,6477.0,55.6008,55.6198,55.5629,55.5724,6477.0
2024-02-06 13:20:00,58.66,58.66,58.59,58.63,13711.0,55.5724,55.5724,55.5061,55.544,13711.0
2024-02-06 13:25:00,58.64,58.67,58.61,58.66,10737.0,55.5535,55.5819,55.5251,55.5724,10737.0
2024-02-06 13:30:00,58.66,58.72,58.66,58.7,16169.0,55.5724,55.6293,55.5724,55.6103,16169.0
2024-02-06 13:35:00,58.69,58.7,58.65,58.67,16379.0,55.6008,55.6103,55.5629,55.5819,16379.0
2024-02-06 13:40:00,58.66,58.68,58.63,58.65,10838.0,55.5724,55.5914,55.544,55.5629,10838.0
2024-02-06 13:45:00,58.64,58.7,58.63,58.7,9835.0,55.5535,55.6103,55.544,55.6103,9835.0
2024-02-06 13:50:00,58.7,58.72,58.68,58.71,11318.0,55.6103,55.6293,55.5914,55.6198,11318.0
2024-02-06 13:55:00,58.71,58.71,58.65,58.68,12339.0,55.6198,55.6198,55.5629,55.5914,12339.0
2024-02-06 14:00:00,58.68,58.69,58.57,58.57,12722.0,55.5914,55.6008,55.4872,55.4872,12722.0
2024-02-06 14:05:00,58.57,58.57,58.49,58.5,10764.0,55.4872,55.4872,55.4114,55.4208,10764.0
2024-02-06 14:10:00,58.49,58.54,58.49,58.52,10799.0,55.4114,55.4587,55.4114,55.4398,10799.0
2024-02-06 14:15:00,58.51,58.59,58.51,58.58,8577.0,55.4303,55.5061,55.4303,55.4966,8577.0
2024-02-06 14:20:00,58.58,58.6,58.53,58.55,14110.0,55.4966,55.5156,55.4493,55.4682,14110.0
2024-02-06 14:25:00,58.54,58.54,58.5,58.52,14249.0,55.4587,55.4587,55.4208,55.4398,14249.0
2024-02-06 14:30:00,58.51,58.51,58.48,58.5,6044.0,55.4303,55.4303,55.4019,55.4208,6044.0
2024-02-06 14:35:00,58.52,58.53,58.43,58.44,13273.0,55.4398,55.4493,55.3545,55.364,13273.0
2024-02-06 14:40:00,58.44,58.47,58.39,58.44,14462.0,55.364,55.3924,55.3166,55.364,14462.0
2024-02-06 14:45:00,58.44,58.49,58.43,58.48,15662.0,55.364,55.4114,55.3545,55.4019,15662.0
2024-02-06 14:50:00,58.48,58.53,58.48,58.52,10647.0,55.4019,55.4493,55.4019,55.4398,10647.0
2024-02-06 14:55:00,58.52,58.56,58.51,58.54,12117.0,55.4398,55.4777,55.4303,55.4587,12117.0
2024-02-06 15:00:00,58.53,58.54,58.49,58.53,17007.0,55.4493,55.4587,55.4114,55.4493,17007.0
2024-02-06 15:05:00,58.54,58.6,58.53,58.59,25942.0,55.4587,55.5156,55.4493,55.5061,25942.0
2024-02-06 15:10:00,58.6,58.62,58.58,58.58,14179.0,55.5156,55.5345,55.4966,55.4966,14179.0
2024-02-06 15:15:00,58.59,58.59,58.53,58.54,15127.0,55.5061,55.5061,55.4493,55.4587,15127.0
2024-02-06 15:20:00,58.54,58.55,58.5,58.55,13521.0,55.4587,55.4682,55.4208,55.4682,13521.0
2024-02-06 15:25:00,58.55,58.58,58.53,58.57,19143.0,55.4682,55.4966,55.4493,55.4872,19143.0
2024-02-06 15:30:00,58.57,58.58,58.53,58.57,35804.0,55.4872,55.4966,55.4493,55.4872,35804.0
2024-02-06 15:35:00,58.57,58.66,58.56,58.63,24259.0,55.4872,55.5724,55.4777,55.544,24259.0
2024-02-06 15:40:00,58.64,58.67,58.63,58.65,32604.0,55.5535,55.5819,55.544,55.5629,32604.0
2024-02-06 15:45:00,58.65,58.68,58.59,58.61,31253.0,55.5629,55.5914,55.5061,55.5251,31253.0
2024-02-06 15:50:00,58.61,58.65,58.47,58.49,91272.0,55.5251,55.5629,55.3924,55.4114,91272.0
2024-02-06 15:55:00,58.48,58.5,58.42,58.44,309262.0,55.4019,55.4208,55.3451,55.364,309262.0
2024-02-07 09:30:00,58.72,58.73,58.56,58.59,22995.0,55.6293,55.6387,55.4777,55.5061,22995.0
2024-02-07 09:35:00,58.57,58.65,58.39,58.42,33275.0,55.4872,55.5629,55.3166,55.3451,33275.0
2024-02-07 09:40:00,58.46,58.46,58.2,58.25,16875.0,55.3829,55.3829,55.1366,55.184,16875.0
2024-02-07 09:45:00,58.25,58.37,58.21,58.37,7718.0,55.184,55.2977,55.1461,55.2977,7718.0
2024-02-07 09:50:00,58.38,58.41,58.32,58.36,10756.0,55.3072,55.3356,55.2503,55.2882,10756.0
2024-02-07 09:55:00,58.36,58.45,58.21,58.23,12167.0,55.2882,55.3735,55.1461,55.1651,12167.0
2024-02-07 10:00:00,58.22,58.31,58.18,58.27,18872.0,55.1556,55.2408,55.1177,55.2029,18872.0
2024-02-07 10:05:00,58.25,58.29,58.2,58.25,15675.0,55.184,55.2219,55.1366,55.184,15675.0
2024-02-07 10:10:00,58.23,58.24,58.14,58.21,13701.0,55.1651,55.1745,55.0798,55.1461,13701.0
2024-02-07 10:15:00,58.22,58.31,58.18,58.3,14340.0,55.1556,55.2408,55.1177,55.2314,14340.0
2024-02-07 10:20:00,58.3,58.39,58.3,58.39,10957.0,55.2314,55.3166,55.2314,55.3166,10957.0
2024-02-07 10:25:00,58.38,58.46,58.37,58.45,19956.0,55.3072,55.3829,55.2977,55.3735,19956.0
2024-02-07 10:30:00,58.46,58.51,58.32,58.39,18143.0,55.3829,55.4303,55.2503,55.3166,18143.0
2024-02-07 10:35:00,58.38,58.45,58.31,58.45,17320.0,55.3072,55.3735,55.2408,55.3735,17320.0
2024-02-07 10:40:00,58.47,58.47,58.34,58.35,14770.0,55.3924,55.3924,55.2693,55.2787,14770.0
2024-02-07 10:45:00,58.35,58.38,58.3,58.34,15514.0,55.2787,55.3072,55.2314,55.2693,15514.0
2024-02-07 10:50:00,58.34,58.38,58.29,58.3,15745.0,55.2693,55.3072,55.2219,55.2314,15745.0
2024-02-07 10:55:00,58.3,58.41,58.29,58.4,19937.0,55.2314,55.3356,55.2219,55.3261,19937.0
2024-02-07 11:00:00,58.41,58.42,58.35,58.38,9938.0,55.3356,55.3451,55.2787,55.3072,9938.0
2024-02-07 11:05:00,58.36,58.41,58.34,58.38,9751.0,55.2882,55.3356,55.2693,55.3072,9751.0
2024-02-07 11:10:00,58.38,58.38,58.21,58.25,50552.0,55.3072,55.3072,55.1461,55.184,50552.0
2024-02-07 11:15:00,58.25,58.27,58.21,58.25,38889.0,55.184,55.2029,55.1461,55.184,38889.0
2024-02-07 11:20:00,58.26,58.26,58.18,58.21,18868.0,55.1935,55.1935,55.1177,55.1461,18868.0
2024-02-07 11:25:00,58.21,58.28,58.2,58.22,50000.0,55.1461,55.2124,55.1366,55.1556,50000.0
2024-02-07 11:30:00,58.22,58.32,58.22,58.32,17084.0,55.1556,55.2503,55.1556,55.2503,17084.0
2024-02-07 11:35:00,58.32,58.38,58.29,58.38,17502.0,55.2503,55.3072,55.2219,55.3072,17502.0
2024-02-07 11:40:00,58.38,58.38,58.29,58.33,14553.0,55.3072,55.3072,55.2219,55.2598,14553.0
2024-02-07 11:45:00,58.32,58.35,58.29,58.34,11221.0,55.2503,55.2787,55.2219,55.2693,11221.0
2024-02-07 11:50:00,58.33,58.4,58.31,58.39,9248.0,55.2598,55.3261,55.2408,55.3166,9248.0
2024-02-07 11:55:00,58.39,58.44,58.39,58.44,13409.0,55.3166,55.364,55.3166,55.364,13409.0
2024-02-07 12:00:00,58.46,58.46,58.41,58.43,7158.0,55.3829,55.3829,55.3356,55.3545,7158.0
2024-02-07 12:05:00,58.43,58.49,58.42,58.42,9827.0,55.3545,55.4114,55.3451,55.3451,9827.0
2024-02-07 12:10:00,58.42,58.45,58.39,58.44,11952.0,55.3451,55.3735,55.3166,55.364,11952.0
2024-02-07 12:15:00,58.44,58.45,58.38,58.39,17504.0,55.364,55.3735,55.3072,55.3166,17504.0
2024-02-07 12:20:00,58.4,58.41,58.36,58.38,10726.0,55.3261,55.3356,55.2882,55.3072,10726.0
2024-02-07 12:25:00,58.38,58.38,58.33,58.33,9272.0,55.3072,55.3072,55.2598,55.2598,9272.0
2024-02-07 12:30:00,58.32,58.36,58.31,58.36,7744.0,55.2503,55.2882,55.2408,55.2882,7744.0
2024-02-07 12:35:00,58.35,58.37,58.31,58.33,14804.0,55.2787,55.2977,55.2408,55.2598,14804.0
2024-02-07 12:40:00,58.33,58.37,58.31,58.36,34434.0,55.2598,55.2977,55.2408,55.2882,34434.0
2024-02-07 12:45:00,58.36,58.39,58.33,58.35,13457.0,55.2882,55.3166,55.2598,55.2787,13457.0
2024-02-07 12:50:00,58.34,58.37,58.31,58.37,17138.0,55.2693,55.2977,55.2408,55.2977,17138.0
2024-02-07 12:55:00,58.37,58.37,58.32,58.34,12112.0,55.2977,55.2977,55.2503,55.2693,12112.0
2024-02-07 13:00:00,58.33,58.45,58.32,58.41,18735.0,55.2598,55.3735,55.2503,55.3356,18735.0
2024-02-07 13:05:00,58.42,58.43,58.35,58.36,18557.0,55.3451,55.3545,55.2787,55.2882,18557.0
2024-02-07 13:10:00,58.37,58.41,58.37,58.39,7269.0,55.2977,55.3356,55.2977,55.3166,7269.0
2024-02-07 13:15:00,58.4,58.45,58.38,58.4,16754.0,55.3261,55.3735,55.3072,55.3261,16754.0
2024-02-07 13:20:00,58.39,58.4,58.36,58.36,7696.0,55.3166,55.3261,55.2882,55.2882,7696.0
2024-02-07 13:25:00,58.36,58.39,58.33,58.37,11230.0,55.2882,55.3166,55.2598,55.2977,11230.0
2024-02-07 13:30:00,58.36,58.39,58.33,58.36,19071.0,55.2882,55.3166,55.2598,55.2882,19071.0
2024-02-07 13:35:00,58.37,58.37,58.31,58.34,10336.0,55.2977,55.2977,55.2408,55.2693,10336.0
2024-02-07 13:40:00,58.34,58.34,58.3,58.31,17404.0,55.2693,55.2693,55.2314,55.2408,17404.0
2024-02-07 13:45:00,58.3,58.33,58.28,58.32,9305.0,55.2314,55.2598,55.2124,55.2503,9305.0
2024-02-07 13:50:00,58.31,58.43,58.31,58.42,4623.0,55.2408,55.3545,55.2408,55.3451,4623.0
2024-02-07 13:55:00,58.42,58.42,58.37,58.38,9157.0,55.3451,55.3451,55.2977,55.3072,9157.0
2024-02-07 14:00:00,58.37,58.47,58.37,58.47,9672.0,55.2977,55.3924,55.2977,55.3924,9672.0
2024-02-07 14:05:00,58.46,58.49,58.43,58.44,11894.0,55.3829,55.4114,55.3545,55.364,11894.0
2024-02-07 14:10:00,58.44,58.45,58.42,58.42,9312.0,55.364,55.3735,55.3451,55.3451,9312.0
2024-02-07 14:15:00,58.42,58.42,58.38,58.4,8365.0,55.3451,55.3451,55.3072,55.3261,8365.0
2024-02-07 14:20:00,58.41,58.41,58.36,58.39,7815.0,55.3356,55.3356,55.2882,55.3166,7815.0
2024-02-07 14:25:00,58.38,58.44,58.38,58.43,7383.0,55.3072,55.364,55.3072,55.3545,7383.0
2024-02-07 14:30:00,58.43,58.46,58.4,58.43,9573.0,55.3545,55.3829,55.3261,55.3545,9573.0
2024-02-07 14:35:00,58.45,58.5,58.44,58.49,8985.0,55.3735,55.4208,55.364,55.4114,8985.0
2024-02-07 14:40:00,58.5,58.53,58.49,58.52,8557.0,55.4208,55.4493,55.4114,55.4398,8557.0
2024-02-07 14:45:00,58.52,58.55,58.51,58.53,12274.0,55.4398,55.4682,55.4303,55.4493,12274.0
2024-02-07 14:50:00,58.54,58.54,58.5,58.54,9624.0,55.4587,55.4587,55.4208,55.4587,9624.0
2024-02-07 14:55:00,58.54,58.58,58.54,58.58,13323.0,55.4587,55.4966,55.4587,55.4966,13323.0
2024-02-07 15:00:00,58.57,58.6,58.55,58.57,14176.0,55.4872,55.5156,55.4682,55.4872,14176.0
2024-02-07 15:05:00,58.57,58.6,58.55,58.58,12027.0,55.4872,55.5156,55.4682,55.4966,12027.0
2024-02-07 15:10:00,58.58,58.61,58.52,58.53,18304.0,55.4966,55.5251,55.4398,55.4493,18304.0
2024-02-07 15:15:00,58.53,58.53,58.48,58.5,17251.0,55.4493,55.4493,55.4019,55.4208,17251.0
2024-02-07 15:20:00,58.51,58.53,58.47,58.52,10468.0,55.4303,55.4493,55.3924,55.4398,10468.0
2024-02-07 15:25:00,58.52,58.53,58.48,58.48,13001.0,55.4398,55.4493,55.4019,55.4019,13001.0
2024-02-07 15:30:00,58.49,58.55,58.46,58.54,19997.0,55.4114,55.4682,55.3829,55.4587,19997.0
2024-02-07 15:35:00,58.53,58.55,58.41,58.41,27213.0,55.4493,55.4682,55.3356,55.3356,27213.0
2024-02-07 15:40:00,58.41,58.42,58.29,58.32,33582.0,55.3356,55.3451,55.2219,55.2503,33582.0
2024-02-07 15:45:00,58.32,58.37,58.27,58.37,31695.0,55.2503,55.2977,55.2029,55.2977,31695.0
2024-02-07 15:50:00,58.37,58.46,58.32,58.35,86690.0,55.2977,55.3829,55.2503,55.2787,86690.0
2024-02-07 15:55:00,58.34,58.4,58.31,58.37,140737.0,55.2693,55.3261,55.2408,55.2977,140737.0
2024-02-08 09:30:00,58.23,58.23,58.0,58.09,26225.0,55.1651,55.1651,54.9472,55.0324,26225.0
2024-02-08 09:35:00,58.08,58.11,57.98,58.1,9708.0,55.0229,55.0514,54.9282,55.0419,9708.0
2024-02-08 09:40:00,58.09,58.13,58.03,58.08,30777.0,55.0324,55.0703,54.9756,55.0229,30777.0
2024-02-08 09:45:00,58.08,58.17,58.06,58.12,18136.0,55.0229,55.1082,55.004,55.0608,18136.0
2024-02-08 09:50:00,58.12,58.19,58.07,58.09,14827.0,55.0608,55.1272,55.0135,55.0324,14827.0
2024-02-08 09:55:00,58.08,58.09,57.97,57.97,37453.0,55.0229,55.0324,54.9187,54.9187,37453.0
2024-02-08 10:00:00,57.97,58.04,57.96,58.03,16197.0,54.9187,54.9851,54.9093,54.9756,16197.0
2024-02-08 10:05:00,58.02,58.06,57.98,58.04,22188.0,54.9661,55.004,54.9282,54.9851,22188.0
2024-02-08 10:10:00,58.05,58.05,57.89,57.91,15305.0,54.9945,54.9945,54.8429,54.8619,15305.0
2024-02-08 10:15:00,57.92,57.94,57.86,57.94,14396.0,54.8714,54.8903,54.8145,54.8903,14396.0
2024-02-08 10:20:00,57.94,57.99,57.92,57.98,11539.0,54.8903,54.9377,54.8714,54.9282,11539.0
2024-02-08 10:25:00,57.97,58.03,57.97,58.03,3711.0,54.9187,54.9756,54.9187,54.9756,3711.0
2024-02-08 10:30:00,58.02,58.03,57.94,57.96,11722.0,54.9661,54.9756,54.8903,54.9093,11722.0
2024-02-08 10:35:00,57.95,57.95,57.84,57.88,15868.0,54.8998,54.8998,54.7956,54.8335,15868.0
2024-02-08 10:40:00,57.86,57.86,57.75,57.8,17460.0,54.8145,54.8145,54.7103,54.7577,17460.0
2024-02-08 10:45:00,57.79,57.81,57.74,57.78,9594.0,54.7482,54.7672,54.7008,54.7387,9594.0
2024-02-08 10:50:00,57.77,57.87,57.75,57.86,11154.0,54.7293,54.824,54.7103,54.8145,11154.0
2024-02-08 10:55:00,57.86,57.91,57.84,57.9,18114.0,54.8145,54.8619,54.7956,54.8524,18114.0
2024-02-08 11:00:00,57.9,57.91,57.81,57.82,15949.0,54.8524,54.8619,54.7672,54.7766,15949.0
2024-02-08 11:05:00,57.81,57.83,57.77,57.8,11022.0,54.7672,54.7861,54.7293,54.7577,11022.0
2024-02-08 11:10:00,57.79,57.8,57.71,57.71,11747.0,54.7482,54.7577,54.6724,54.6724,11747.0
2024-02-08 11:15:00,57.71,57.78,57.71,57.78,8771.0,54.6724,54.7387,54.6724,54.7387,8771.0
2024-02-08 11:20:00,57.77,57.77,57.66,57.7,12888.0,54.7293,54.7293,54.6251,54.6629,12888.0
2024-02-08 11:25:00,57.69,57.7,57.64,57.66,11382.0,54.6535,54.6629,54.6061,54.6251,11382.0
2024-02-08 11:30:00,57.65,57.73,57.64,57.69,11681.0,54.6156,54.6914,54.6061,54.6535,11681.0
2024-02-08 11:35:00,57.68,57.7,57.64,57.68,9658.0,54.644,54.6629,54.6061,54.644,9658.0
2024-02-08 11:40:00,57.69,57.73,57.68,57.7,11617.0,54.6535,54.6914,54.644,54.6629,11617.0
2024-02-08 11:45:00,57.71,57.74,57.7,57.74,7653.0,54.6724,54.7008,54.6629,54.7008,7653.0
2024-02-08 11:50:00,57.74,57.76,57.69,57.72,12544.0,54.7008,54.7198,54.6535,54.6819,12544.0
2024-02-08 11:55:00,57.71,57.74,57.68,57.73,13712.0,54.6724,54.7008,54.644,54.6914,13712.0
2024-02-08 12:00:00,57.73,57.73,57.64,57.65,11555.0,54.6914,54.6914,54.6061,54.6156,11555.0
2024-02-08 12:05:00,57.64,57.7,57.64,57.65,15759.0,54.6061,54.6629,54.6061,54.6156,15759.0
2024-02-08 12:10:00,57.66,57.66,57.57,57.61,8836.0,54.6251,54.6251,54.5398,54.5777,8836.0
2024-02-08 12:15:00,57.61,57.61,57.54,57.55,15203.0,54.5777,54.5777,54.5114,54.5208,15203.0
2024-02-08 12:20:00,57.55,57.59,57.53,57.57,13740.0,54.5208,54.5587,54.5019,54.5398,13740.0
2024-02-08 12:25:00,57.57,57.6,57.56,57.57,14655.0,54.5398,54.5682,54.5303,54.5398,14655.0
2024-02-08 12:30:00,57.57,57.6,57.55,57.6,17624.0,54.5398,54.5682,54.5208,54.5682,17624.0
2024-02-08 12:35:00,57.62,57.62,57.57,57.59,7059.0,54.5872,54.5872,54.5398,54.5587,7059.0
2024-02-08 12:40:00,57.59,57.69,57.58,57.66,10462.0,54.5587,54.6535,54.5493,54.6251,10462.0
2024-02-08 12:45:00,57.66,57.68,57.62,57.62,9897.0,54.6251,54.644,54.5872,54.5872,9897.0
2024-02-08 12:50:00,57.63,57.64,57.59,57.62,22260.0,54.5966,54.6061,54.5587,54.5872,22260.0
2024-02-08 12:55:00,57.61,57.61,57.51,57.51,16631.0,54.5777,54.5777,54.4829,54.4829,16631.0
2024-02-08 13:00:00,57.52,57.66,57.51,57.66,15592.0,54.4924,54.6251,54.4829,54.6251,15592.0
2024-02-08 13:05:00,57.69,57.75,57.67,57.7,21533.0,54.6535,54.7103,54.6345,54.6629,21533.0
2024-02-08 13:10:00,57.7,57.71,57.67,57.68,11933.0,54.6629,54.6724,54.6345,54.644,11933.0
2024-02-08 13:15:00,57.69,57.7,57.64,57.64,14750.0,54.6535,54.6629,54.6061,54.6061,14750.0
2024-02-08 13:20:00,57.65,57.65,57.56,57.57,11236.0,54.6156,54.6156,54.5303,54.5398,11236.0
2024-02-08 13:25:00,57.57,57.6,57.52,57.54,10194.0,54.5398,54.5682,54.4924,54.5114,10194.0
2024-02-08 13:30:00,57.54,57.55,57.46,57.47,33552.0,54.5114,54.5208,54.4356,54.4451,33552.0
2024-02-08 13:35:00,57.47,57.48,57.41,57.41,22001.0,54.4451,54.4545,54.3882,54.3882,22001.0
2024-02-08 13:40:00,57.41,57.45,57.4,57.43,15482.0,54.3882,54.4261,54.3787,54.4072,15482.0
2024-02-08 13:45:00,57.43,57.46,57.41,57.45,15066.0,54.4072,54.4356,54.3882,54.4261,15066.0
2024-02-08 13:50:00,57.44,57.53,57.43,57.52,40346.0,54.4166,54.5019,54.4072,54.4924,40346.0
2024-02-08 13:55:00,57.53,57.55,57.44,57.47,44026.0,54.5019,54.5208,54.4166,54.4451,44026.0
2024-02-08 14:00:00,57.49,57.56,57.48,57.54,19122.0,54.464,54.5303,54.4545,54.5114,19122.0
2024-02-08 14:05:00,57.53,57.59,57.5,57.58,14272.0,54.5019,54.5587,54.4735,54.5493,14272.0
2024-02-08 14:10:00,57.58,57.66,57.58,57.58,28435.0,54.5493,54.6251,54.5493,54.5493,28435.0
2024-02-08 14:15:00,57.57,57.59,57.53,57.54,8219.0,54.5398,54.5587,54.5019,54.5114,8219.0
2024-02-08 14:20:00,57.54,57.55,57.49,57.51,11047.0,54.5114,54.5208,54.464,54.4829,11047.0
2024-02-08 14:25:00,57.51,57.57,57.5,57.55,10057.0,54.4829,54.5398,54.4735,54.5208,10057.0
2024-02-08 14:30:00,57.54,57.58,57.54,57.54,10888.0,54.5114,54.5493,54.5114,54.5114,10888.0
2024-02-08 14:35:00,57.54,57.54,57.49,57.51,32181.0,54.5114,54.5114,54.464,54.4829,32181.0
2024-02-08 14:40:00,57.51,57.52,57.49,57.51,25618.0,54.4829,54.4924,54.464,54.4829,25618.0
2024-02-08 14:45:00,57.51,57.59,57.51,57.55,37432.0,54.4829,54.5587,54.4829,54.5208,37432.0
2024-02-08 14:50:00,57.55,57.67,57.54,57.66,14408.0,54.5208,54.6345,54.5114,54.6251,14408.0
2024-02-08 14:55:00,57.65,57.7,57.63,57.65,10262.0,54.6156,54.6629,54.5966,54.6156,10262.0
2024-02-08 15:00:00,57.67,57.68,57.6,57.62,22125.0,54.6345,54.644,54.5682,54.5872,22125.0
2024-02-08 15:05:00,57.62,57.62,57.48,57.5,20144.0,54.5872,54.5872,54.4545,54.4735,20144.0
2024-02-08 15:10:00,57.49,57.54,57.47,57.52,11404.0,54.464,54.5114,54.4451,54.4924,11404.0
2024-02-08 15:15:00,57.52,57.58,57.5,57.57,11263.0,54.4924,54.5493,54.4735,54.5398,11263.0
2024-02-08 15:20:00,57.57,57.63,57.56,57.61,10673.0,54.5398,54.5966,54.5303,54.5777,10673.0
2024-02-08 15:25:00,57.61,57.63,57.59,57.62,12719.0,54.5777,54.5966,54.5587,54.5872,12719.0
2024-02-08 15:30:00,57.62,57.69,57.61,57.69,21985.0,54.5872,54.6535,54.5777,54.6535,21985.0
2024-02-08 15:35:00,57.69,57.77,57.67,57.77,28711.0,54.6535,54.7293,54.6345,54.7293,28711.0
2024-02-08 15:40:00,57.77,57.84,57.76,57.8,32436.0,54.7293,54.7956,54.7198,54.7577,32436.0
2024-02-08 15:45:00,57.8,57.84,57.77,57.83,47012.0,54.7577,54.7956,54.7293,54.7861,47012.0
2024-02-08 15:50:00,57.82,57.92,57.77,57.91,126187.0,54.7766,54.8714,54.7293,54.8619,126187.0
2024-02-08 15:55:00,57.9,58.07,57.87,58.01,182104.0,54.8524,55.0135,54.824,54.9566,182104.0
2024-02-09 09:30:00,57.9,57.91,57.78,57.91,19458.0,54.8524,54.8619,54.7387,54.8619,19458.0
2024-02-09 09:35:00,57.89,58.07,57.85,58.06,14292.0,54.8429,55.0135,54.8051,55.004,14292.0
2024-02-09 09:40:00,58.05,58.13,58.05,58.11,19557.0,54.9945,55.0703,54.9945,55.0514,19557.0
2024-02-09 09:45:00,58.1,58.1,57.91,57.98,31530.0,55.0419,55.0419,54.8619,54.9282,31530.0
2024-02-09 09:50:00,57.98,57.98,57.81,57.83,19164.0,54.9282,54.9282,54.7672,54.7861,19164.0
2024-02-09 09:55:00,57.84,57.86,57.76,57.8,9111.0,54.7956,54.8145,54.7198,54.7577,9111.0
2024-02-09 10:00:00,57.8,57.93,57.77,57.91,11188.0,54.7577,54.8808,54.7293,54.8619,11188.0
2024-02-09 10:05:00,57.92,57.97,57.88,57.96,15553.0,54.8714,54.9187,54.8335,54.9093,15553.0
2024-02-09 10:10:00,57.96,58.06,57.94,58.0,12603.0,54.9093,55.004,54.8903,54.9472,12603.0
2024-02-09 10:15:00,57.96,57.98,57.76,57.77,13295.0,54.9093,54.9282,54.7198,54.7293,13295.0
2024-02-09 10:20:00,57.77,57.81,57.71,57.72,20115.0,54.7293,54.7672,54.6724,54.6819,20115.0
2024-02-09 10:25:00,57.72,57.74,57.67,57.73,39998.0,54.6819,54.7008,54.6345,54.6914,39998.0
2024-02-09 10:30:00,57.71,57.79,57.7,57.74,59531.0,54.6724,54.7482,54.6629,54.7008,59531.0
2024-02-09 10:35:00,57.73,57.82,57.72,57.79,20725.0,54.6914,54.7766,54.6819,54.7482,20725.0
2024-02-09 10:40:00,57.79,57.9,57.78,57.9,20402.0,54.7482,54.8524,54.7387,54.8524,20402.0
2024-02-09 10:45:00,57.89,57.89,57.77,57.81,8150.0,54.8429,54.8429,54.7293,54.7672,8150.0
2024-02-09 10:50:00,57.8,57.81,57.73,57.77,5265.0,54.7577,54.7672,54.6914,54.7293,5265.0
2024-02-09 10:55:00,57.76,57.85,57.75,57.81,16490.0,54.7198,54.8051,54.7103,54.7672,16490.0
2024-02-09 11:00:00,57.79,57.89,57.78,57.85,10927.0,54.7482,54.8429,54.7387,54.8051,10927.0
2024-02-09 11:05:00,57.84,57.86,57.8,57.84,14156.0,54.7956,54.8145,54.7577,54.7956,14156.0
2024-02-09 11:10:00,57.83,57.84,57.8,57.84,8800.0,54.7861,54.7956,54.7577,54.7956,8800.0
2024-02-09 11:15:00,57.85,57.87,57.82,57.85,9382.0,54.8051,54.824,54.7766,54.8051,9382.0
2024-02-09 11:20:00,57.85,57.89,57.85,57.88,6286.0,54.8051,54.8429,54.8051,54.8335,6286.0
2024-02-09 11:25:00,57.88,57.88,57.83,57.86,5666.0,54.8335,54.8335,54.7861,54.8145,5666.0
2024-02-09 11:30:00,57.86,57.9,57.83,57.84,9275.0,54.8145,54.8524,54.7861,54.7956,9275.0
2024-02-09 11:35:00,57.84,57.84,57.79,57.8,7576.0,54.7956,54.7956,54.7482,54.7577,7576.0
2024-02-09 11:40:00,57.79,57.83,57.77,57.81,9904.0,54.7482,54.7861,54.7293,54.7672,9904.0
2024-02-09 11:45:00,57.8,57.82,57.78,57.78,12230.0,54.7577,54.7766,54.7387,54.7387,12230.0
2024-02-09 11:50:00,57.78,57.78,57.72,57.76,26471.0,54.7387,54.7387,54.6819,54.7198,26471.0
2024-02-09 11:55:00,57.75,57.77,57.72,57.72,14155.0,54.7103,54.7293,54.6819,54.6819,14155.0
2024-02-09 12:00:00,57.72,57.74,57.69,57.69,9322.0,54.6819,54.7008,54.6535,54.6535,9322.0
2024-02-09 12:05:00,57.69,57.73,57.67,57.69,12918.0,54.6535,54.6914,54.6345,54.6535,12918.0
2024-02-09 12:10:00,57.68,57.74,57.68,57.72,4196.0,54.644,54.7008,54.644,54.6819,4196.0
2024-02-09 12:15:00,57.73,57.74,57.7,57.7,8706.0,54.6914,54.7008,54.6629,54.6629,8706.0
2024-02-09 12:20:00,57.7,57.78,57.69,57.76,14069.0,54.6629,54.7387,54.6535,54.7198,14069.0
2024-02-09 12:25:00,57.77,57.86,57.76,57.83,20095.0,54.7293,54.8145,54.7198,54.7861,20095.0
2024-02-09 12:30:00,57.85,57.87,57.8,57.86,26659.0,54.8051,54.824,54.7577,54.8145,26659.0
2024-02-09 12:35:00,57.86,57.86,57.77,57.79,13034.0,54.8145,54.8145,54.7293,54.7482,13034.0
2024-02-09 12:40:00,57.78,57.8,57.75,57.79,7821.0,54.7387,54.7577,54.7103,54.7482,7821.0
2024-02-09 12:45:00,57.79,57.81,57.76,57.79,7321.0,54.7482,54.7672,54.7198,54.7482,7321.0
2024-02-09 12:50:00,57.8,57.81,57.78,57.81,7936.0,54.7577,54.7672,54.7387,54.7672,7936.0
2024-02-09 12:55:00,57.8,57.87,57.8,57.85,15810.0,54.7577,54.824,54.7577,54.8051,15810.0
2024-02-09 13:00:00,57.86,57.86,57.79,57.81,6465.0,54.8145,54.8145,54.7482,54.7672,6465.0
2024-02-09 13:05:00,57.8,57.84,57.78,57.82,11018.0,54.7577,54.7956,54.7387,54.7766,11018.0
2024-02-09 13:10:00,57.83,57.85,57.81,57.84,6544.0,54.7861,54.8051,54.7672,54.7956,6544.0
2024-02-09 13:15:00,57.83,57.85,57.81,57.85,10737.0,54.7861,54.8051,54.7672,54.8051,10737.0
2024-02-09 13:20:00,57.86,57.88,57.83,57.85,5990.0,54.8145,54.8335,54.7861,54.8051,5990.0
2024-02-09 13:25:00,57.83,57.85,57.81,57.83,5840.0,54.7861,54.8051,54.7672,54.7861,5840.0
2024-02-09 13:30:00,57.84,57.85,57.82,57.83,9233.0,54.7956,54.8051,54.7766,54.7861,9233.0
2024-02-09 13:35:00,57.8,57.83,57.79,57.8,7344.0,54.7577,54.7861,54.7482,54.7577,7344.0
2024-02-09 13:40:00,57.8,57.82,57.76,57.78,8795.0,54.7577,54.7766,54.7198,54.7387,8795.0
2024-02-09 13:45:00,57.78,57.8,57.77,57.79,7828.0,54.7387,54.7577,54.7293,54.7482,7828.0
2024-02-09 13:50:00,57.79,57.81,57.77,57.8,5878.0,54.7482,54.7672,54.7293,54.7577,5878.0
2024-02-09 13:55:00,57.79,57.84,57.78,57.82,11018.0,54.7482,54.7956,54.7387,54.7766,11018.0
2024-02-09 14:00:00,57.83,57.89,57.82,57.88,9574.0,54.7861,54.8429,54.7766,54.8335,9574.0
2024-02-09 14:05:00,57.88,57.89,57.84,57.88,5730.0,54.8335,54.8429,54.7956,54.8335,5730.0
2024-02-09 14:10:00,57.88,57.93,57.87,57.93,9392.0,54.8335,54.8808,54.824,54.8808,9392.0
2024-02-09 14:15:00,57.93,57.97,57.9,57.92,13282.0,54.8808,54.9187,54.8524,54.8714,13282.0
2024-02-09 14:20:00,57.93,57.93,57.9,57.91,13330.0,54.8808,54.8808,54.8524,54.8619,13330.0
2024-02-09 14:25:00,57.91,57.93,57.89,57.93,10373.0,54.8619,54.8808,54.8429,54.8808,10373.0
2024-02-09 14:30:00,57.94,57.95,57.9,57.93,6355.0,54.8903,54.8998,54.8524,54.8808,6355.0
2024-02-09 14:35:00,57.93,57.98,57.93,57.98,7145.0,54.8808,54.9282,54.8808,54.9282,7145.0
2024-02-09 14:40:00,57.98,58.05,57.98,58.04,15427.0,54.9282,54.9945,54.9282,54.9851,15427.0
2024-02-09 14:45:00,58.03,58.04,58.0,58.01,5979.0,54.9756,54.9851,54.9472,54.9566,5979.0
2024-02-09 14:50:00,58.01,58.1,58.0,58.07,18318.0,54.9566,55.0419,54.9472,55.0135,18318.0
2024-02-09 14:55:00,58.07,58.1,58.06,58.09,14111.0,55.0135,55.0419,55.004,55.0324,14111.0
2024-02-09 15:00:00,58.1,58.11,58.06,58.1,18048.0,55.0419,55.0514,55.004,55.0419,18048.0
2024-02-09 15:05:00,58.11,58.12,58.07,58.11,7183.0,55.0514,55.0608,55.0135,55.0514,7183.0
2024-02-09 15:10:00,58.12,58.14,58.1,58.13,18920.0,55.0608,55.0798,55.0419,55.0703,18920.0
2024-02-09 15:15:00,58.12,58.15,58.11,58.12,10042.0,55.0608,55.0893,55.0514,55.0608,10042.0
2024-02-09 15:20:00,58.13,58.14,58.09,58.13,14588.0,55.0703,55.0798,55.0324,55.0703,14588.0
2024-02-09 15:25:00,58.13,58.16,58.11,58.15,17371.0,55.0703,55.0987,55.0514,55.0893,17371.0
2024-02-09 15:30:00,58.15,58.15,58.1,58.1,19505.0,55.0893,55.0893,55.0419,55.0419,19505.0
2024-02-09 15:35:00,58.09,58.13,58.09,58.11,14558.0,55.0324,55.0703,55.0324,55.0514,14558.0
2024-02-09 15:40:00,58.11,58.12,58.04,58.04,27409.0,55.0514,55.0608,54.9851,54.9851,27409.0
2024-02-09 15:45:00,58.04,58.09,58.02,58.08,30839.0,54.9851,55.0324,54.9661,55.0229,30839.0
2024-02-09 15:50:00,58.07,58.17,58.05,58.14,58661.0,55.0135,55.1082,54.9945,55.0798,58661.0
2024-02-09 15:55:00,58.15,58.2,58.13,58.17,199066.0,55.0893,55.1366,55.0703,55.1082,199066.0
2024-02-12 09:30:00,58.2,58.38,58.04,58.1,15895.0,55.1366,55.3072,54.9851,55.0419,15895.0
2024-02-12 09:35:00,58.09,58.14,58.05,58.14,20838.0,55.0324,55.0798,54.9945,55.0798,20838.0
2024-02-12 09:40:00,58.15,58.23,58.09,58.21,14941.0,55.0893,55.1651,55.0324,55.1461,14941.0
2024-02-12 09:45:00,58.2,58.35,58.19,58.34,37003.0,55.1366,55.2787,55.1272,55.2693,37003.0
2024-02-12 09:50:00,58.33,58.33,58.19,58.33,27786.0,55.2598,55.2598,55.1272,55.2598,27786.0
2024-02-12 09:55:00,58.33,58.33,58.19,58.21,11256.0,55.2598,55.2598,55.1272,55.1461,11256.0
2024-02-12 10:00:00,58.21,58.25,58.16,58.22,11158.0,55.1461,55.184,55.0987,55.1556,11158.0
2024-02-12 10:05:00,58.23,58.31,58.2,58.29,7936.0,55.1651,55.2408,55.1366,55.2219,7936.0
2024-02-12 10:10:00,58.32,58.32,58.26,58.28,10392.0,55.2503,55.2503,55.1935,55.2124,10392.0
2024-02-12 10:15:00,58.27,58.37,58.25,58.36,19297.0,55.2029,55.2977,55.184,55.2882,19297.0
2024-02-12 10:20:00,58.35,58.37,58.29,58.33,49502.0,55.2787,55.2977,55.2219,55.2598,49502.0
2024-02-12 10:25:00,58.34,58.34,58.24,58.29,20971.0,55.2693,55.2693,55.1745,55.2219,20971.0
2024-02-12 10:30:00,58.3,58.31,58.18,58.19,14150.0,55.2314,55.2408,55.1177,55.1272,14150.0
2024-02-12 10:35:00,58.19,58.21,58.1,58.1,12364.0,55.1272,55.1461,55.0419,55.0419,12364.0
2024-02-12 10:40:00,58.11,58.16,58.05,58.12,12984.0,55.0514,55.0987,54.9945,55.0608,12984.0
2024-02-12 10:45:00,58.11,58.15,58.07,58.08,7055.0,55.0514,55.0893,55.0135,55.0229,7055.0
2024-02-12 10:50:00,58.08,58.13,58.07,58.11,6960.0,55.0229,55.0703,55.0135,55.0514,6960.0
2024-02-12 10:55:00,58.1,58.11,58.02,58.07,16685.0,55.0419,55.0514,54.9661,55.0135,16685.0
2024-02-12 11:00:00,58.06,58.18,58.06,58.17,14837.0,55.004,55.1177,55.004,55.1082,14837.0
2024-02-12 11:05:00,58.18,58.28,58.14,58.27,10760.0,55.1177,55.2124,55.0798,55.2029,10760.0
2024-02-12 11:10:00,58.27,58.32,58.23,58.29,15396.0,55.2029,55.2503,55.1651,55.2219,15396.0
2024-02-12 11:15:00,58.29,58.34,58.29,58.34,5554.0,55.2219,55.2693,55.2219,55.2693,5554.0
2024-02-12 11:20:00,58.34,58.38,58.33,58.38,7703.0,55.2693,55.3072,55.2598,55.3072,7703.0
2024-02-12 11:25:00,58.38,58.45,58.36,58.44,18456.0,55.3072,55.3735,55.2882,55.364,18456.0
2024-02-12 11:30:00,58.44,58.48,58.42,58.43,18366.0,55.364,55.4019,55.3451,55.3545,18366.0
2024-02-12 11:35:00,58.43,58.46,58.38,58.44,60683.0,55.3545,55.3829,55.3072,55.364,60683.0
2024-02-12 11:40:00,58.44,58.55,58.44,58.53,7109.0,55.364,55.4682,55.364,55.4493,7109.0
2024-02-12 11:45:00,58.55,58.6,58.52,58.6,6107.0,55.4682,55.5156,55.4398,55.5156,6107.0
2024-02-12 11:50:00,58.59,58.62,58.58,58.6,9858.0,55.5061,55.5345,55.4966,55.5156,9858.0
2024-02-12 11:55:00,58.59,58.61,58.55,58.61,10803.0,55.5061,55.5251,55.4682,55.5251,10803.0
2024-02-12 12:00:00,58.61,58.76,58.56,58.72,98936.0,55.5251,55.6672,55.4777,55.6293,98936.0
2024-02-12 12:05:00,58.71,58.76,58.69,58.69,13885.0,55.6198,55.6672,55.6008,55.6008,13885.0
2024-02-12 12:10:00,58.7,58.73,58.66,58.66,13615.0,55.6103,55.6387,55.5724,55.5724,13615.0
2024-02-12 12:15:00,58.67,58.8,58.67,58.79,7334.0,55.5819,55.7051,55.5819,55.6956,7334.0
2024-02-12 12:20:00,58.78,58.78,58.7,58.74,18292.0,55.6861,55.6861,55.6103,55.6482,18292.0
2024-02-12 12:25:00,58.73,58.8,58.71,58.78,11310.0,55.6387,55.7051,55.6198,55.6861,11310.0
2024-02-12 12:30:00,58.77,58.77,58.71,58.73,8648.0,55.6766,55.6766,55.6198,55.6387,8648.0
2024-02-12 12:35:00,58.71,58.74,58.69,58.7,22398.0,55.6198,55.6482,55.6008,55.6103,22398.0
2024-02-12 12:40:00,58.7,58.71,58.69,58.71,6415.0,55.6103,55.6198,55.6008,55.6198,6415.0
2024-02-12 12:45:00,58.71,58.73,58.68,58.73,10640.0,55.6198,55.6387,55.5914,55.6387,10640.0
2024-02-12 12:50:00,58.73,58.78,58.73,58.77,9620.0,55.6387,55.6861,55.6387,55.6766,9620.0
2024-02-12 12:55:00,58.76,58.77,58.72,58.77,18981.0,55.6672,55.6766,55.6293,55.6766,18981.0
2024-02-12 13:00:00,58.77,58.82,58.76,58.79,8667.0,55.6766,55.724,55.6672,55.6956,8667.0
2024-02-12 13:05:00,58.8,58.83,58.78,58.82,7997.0,55.7051,55.7335,55.6861,55.724,7997.0
2024-02-12 13:10:00,58.82,58.83,58.81,58.81,5803.0,55.724,55.7335,55.7145,55.7145,5803.0
2024-02-12 13:15:00,58.8,58.84,58.78,58.84,12192.0,55.7051,55.7429,55.6861,55.7429,12192.0
2024-02-12 13:20:00,58.86,58.89,58.82,58.84,10287.0,55.7619,55.7903,55.724,55.7429,10287.0
2024-02-12 13:25:00,58.84,58.87,58.81,58.87,5869.0,55.7429,55.7714,55.7145,55.7714,5869.0
2024-02-12 13:30:00,58.86,58.92,58.85,58.91,21176.0,55.7619,55.8187,55.7524,55.8093,21176.0
2024-02-12 13:35:00,58.91,58.95,58.88,58.92,12236.0,55.8093,55.8472,55.7808,55.8187,12236.0
2024-02-12 13:40:00,58.92,59.03,58.91,58.95,28150.0,55.8187,55.9229,55.8093,55.8472,28150.0
2024-02-12 13:45:00,58.95,58.96,58.9,58.96,12777.0,55.8472,55.8566,55.7998,55.8566,12777.0
2024-02-12 13:50:00,58.95,58.98,58.93,58.98,10580.0,55.8472,55.8756,55.8282,55.8756,10580.0
2024-02-12 13:55:00,58.99,59.0,58.89,58.92,9978.0,55.885,55.8945,55.7903,55.8187,9978.0
2024-02-12 14:00:00,58.91,58.99,58.9,58.99,11828.0,55.8093,55.885,55.7998,55.885,11828.0
2024-02-12 14:05:00,58.99,59.0,58.93,58.93,25443.0,55.885,55.8945,55.8282,55.8282,25443.0
2024-02-12 14:10:00,58.94,58.97,58.91,58.93,9413.0,55.8377,55.8661,55.8093,55.8282,9413.0
2024-02-12 14:15:00,58.94,59.02,58.94,59.01,8720.0,55.8377,55.9135,55.8377,55.904,8720.0
2024-02-12 14:20:00,59.0,59.07,58.99,59.04,24183.0,55.8945,55.9608,55.885,55.9324,24183.0
2024-02-12 14:25:00,59.04,59.04,58.98,58.98,14184.0,55.9324,55.9324,55.8756,55.8756,14184.0
2024-02-12 14:30:00,58.98,59.06,58.97,59.03,15539.0,55.8756,55.9514,55.8661,55.9229,15539.0
2024-02-12 14:35:00,59.02,59.07,59.01,59.05,7270.0,55.9135,55.9608,55.904,55.9419,7270.0
2024-02-12 14:40:00,59.05,59.07,59.03,59.04,10740.0,55.9419,55.9608,55.9229,55.9324,10740.0
2024-02-12 14:45:00,59.03,59.04,58.9,58.91,19804.0,55.9229,55.9324,55.7998,55.8093,19804.0
2024-02-12 14:50:00,58.9,58.99,58.89,58.98,20180.0,55.7998,55.885,55.7903,55.8756,20180.0
2024-02-12 14:55:00,58.98,59.02,58.97,58.98,14356.0,55.8756,55.9135,55.8661,55.8756,14356.0
2024-02-12 15:00:00,58.98,59.1,58.97,59.0,33246.0,55.8756,55.9893,55.8661,55.8945,33246.0
2024-02-12 15:05:00,59.0,59.02,58.94,58.96,18576.0,55.8945,55.9135,55.8377,55.8566,18576.0
2024-02-12 15:10:00,58.96,58.96,58.89,58.89,15901.0,55.8566,55.8566,55.7903,55.7903,15901.0
2024-02-12 15:15:00,58.89,58.91,58.86,58.89,16228.0,55.7903,55.8093,55.7619,55.7903,16228.0
2024-02-12 15:20:00,58.88,58.89,58.84,58.85,18735.0,55.7808,55.7903,55.7429,55.7524,18735.0
2024-02-12 15:25:00,58.85,58.87,58.82,58.84,29064.0,55.7524,55.7714,55.724,55.7429,29064.0
2024-02-12 15:30:00,58.84,58.91,58.82,58.86,35732.0,55.7429,55.8093,55.724,55.7619,35732.0
2024-02-12 15:35:00,58.86,58.91,58.84,58.9,26296.0,55.7619,55.8093,55.7429,55.7998,26296.0
2024-02-12 15:40:00,58.91,58.99,58.9,58.99,25880.0,55.8093,55.885,55.7998,55.885,25880.0
2024-02-12 15:45:00,58.98,59.0,58.93,58.97,35589.0,55.8756,55.8945,55.8282,55.8661,35589.0
2024-02-12 15:50:00,58.97,59.01,58.89,58.9,75735.0,55.8661,55.904,55.7903,55.7998,75735.0
2024-02-12 15:55:00,58.9,59.01,58.87,58.97,229839.0,55.7998,55.904,55.7714,55.8661,229839.0
2024-02-13 09:30:00,58.98,59.2,58.9,58.95,61099.0,55.8756,56.084,55.7998,55.8472,61099.0
2024-02-13 09:35:00,58.93,59.02,58.42,58.45,29921.0,55.8282,55.9135,55.3451,55.3735,29921.0
2024-02-13 09:40:00,58.45,58.52,58.32,58.36,25998.0,55.3735,55.4398,55.2503,55.2882,25998.0
2024-02-13 09:45:00,58.37,58.45,58.27,58.31,24995.0,55.2977,55.3735,55.2029,55.2408,24995.0
2024-02-13 09:50:00,58.32,58.42,58.3,58.36,28845.0,55.2503,55.3451,55.2314,55.2882,28845.0
2024-02-13 09:55:00,58.39,58.43,58.3,58.33,12603.0,55.3166,55.3545,55.2314,55.2598,12603.0
2024-02-13 10:00:00,58.3,58.4,58.26,58.37,16917.0,55.2314,55.3261,55.1935,55.2977,16917.0
2024-02-13 10:05:00,58.39,58.39,58.25,58.28,9918.0,55.3166,55.3166,55.184,55.2124,9918.0
2024-02-13 10:10:00,58.28,58.3,58.2,58.25,13778.0,55.2124,55.2314,55.1366,55.184,13778.0
2024-02-13 10:15:00,58.26,58.26,58.17,58.18,24800.0,55.1935,55.1935,55.1082,55.1177,24800.0
2024-02-13 10:20:00,58.15,58.15,57.93,57.96,22155.0,55.0893,55.0893,54.8808,54.9093,22155.0
2024-02-13 10:25:00,57.94,58.03,57.9,57.91,23262.0,54.8903,54.9756,54.8524,54.8619,23262.0
2024-02-13 10:30:00,57.89,57.9,57.62,57.62,27379.0,54.8429,54.8524,54.5872,54.5872,27379.0
2024-02-13 10:35:00,57.6,57.63,57.49,57.53,27133.0,54.5682,54.5966,54.464,54.5019,27133.0
2024-02-13 10:40:00,57.51,57.53,57.31,57.38,26588.0,54.4829,54.5019,54.2935,54.3598,26588.0
2024-02-13 10:45:00,57.38,57.45,57.29,57.34,25443.0,54.3598,54.4261,54.2745,54.3219,25443.0
2024-02-13 10:50:00,57.35,57.41,57.31,57.38,22543.0,54.3314,54.3882,54.2935,54.3598,22543.0
2024-02-13 10:55:00,57.4,57.43,57.36,57.42,16091.0,54.3787,54.4072,54.3408,54.3977,16091.0
2024-02-13 11:00:00,57.42,57.43,57.26,57.3,20198.0,54.3977,54.4072,54.2461,54.284,20198.0
2024-02-13 11:05:00,57.29,57.35,57.23,57.3,22316.0,54.2745,54.3314,54.2177,54.284,22316.0
2024-02-13 11:10:00,57.29,57.35,57.26,57.35,29889.0,54.2745,54.3314,54.2461,54.3314,29889.0
2024-02-13 11:15:00,57.37,57.55,57.32,57.52,17532.0,54.3503,54.5208,54.303,54.4924,17532.0
2024-02-13 11:20:00,57.51,57.67,57.51,57.67,11051.0,54.4829,54.6345,54.4829,54.6345,11051.0
2024-02-13 11:25:00,57.69,57.77,57.66,57.69,12124.0,54.6535,54.7293,54.6251,54.6535,12124.0
2024-02-13 11:30:00,57.7,57.79,57.7,57.79,15148.0,54.6629,54.7482,54.6629,54.7482,15148.0
2024-02-13 11:35:00,57.79,57.85,57.75,57.85,11830.0,54.7482,54.8051,54.7103,54.8051,11830.0
2024-02-13 11:40:00,57.86,57.91,57.83,57.86,37017.0,54.8145,54.8619,54.7861,54.8145,37017.0
2024-02-13 11:45:00,57.88,57.92,57.86,57.9,16022.0,54.8335,54.8714,54.8145,54.8524,16022.0
2024-02-13 11:50:00,57.9,57.99,57.89,57.93,21681.0,54.8524,54.9377,54.8429,54.8808,21681.0
2024-02-13 11:55:00,57.95,57.96,57.93,57.94,12937.0,54.8998,54.9093,54.8808,54.8903,12937.0
2024-02-13 12:00:00,57.94,57.96,57.89,57.94,14059.0,54.8903,54.9093,54.8429,54.8903,14059.0
2024-02-13 12:05:00,57.93,57.98,57.9,57.96,23407.0,54.8808,54.9282,54.8524,54.9093,23407.0
2024-02-13 12:10:00,57.96,58.02,57.91,57.98,9921.0,54.9093,54.9661,54.8619,54.9282,9921.0
2024-02-13 12:15:00,57.98,58.01,57.95,57.95,9237.0,54.9282,54.9566,54.8998,54.8998,9237.0
2024-02-13 12:20:00,57.95,58.01,57.91,58.0,14115.0,54.8998,54.9566,54.8619,54.9472,14115.0
2024-02-13 12:25:00,58.01,58.04,57.98,58.02,12060.0,54.9566,54.9851,54.9282,54.9661,12060.0
2024-02-13 12:30:00,58.02,58.02,57.97,57.99,4181.0,54.9661,54.9661,54.9187,54.9377,4181.0
2024-02-13 12:35:00,57.99,58.06,57.97,58.05,6951.0,54.9377,55.004,54.9187,54.9945,6951.0
2024-02-13 12:40:00,58.05,58.12,58.03,58.11,10689.0,54.9945,55.0608,54.9756,55.0514,10689.0
2024-02-13 12:45:00,58.1,58.12,58.06,58.09,13651.0,55.0419,55.0608,55.004,55.0324,13651.0
2024-02-13 12:50:00,58.09,58.17,58.07,58.17,11590.0,55.0324,55.1082,55.0135,55.1082,11590.0
2024-02-13 12:55:00,58.17,58.21,58.14,58.19,9020.0,55.1082,55.1461,55.0798,55.1272,9020.0
2024-02-13 13:00:00,58.18,58.18,58.14,58.17,8599.0,55.1177,55.1177,55.0798,55.1082,8599.0
2024-02-13 13:05:00,58.17,58.22,58.14,58.14,12198.0,55.1082,55.1556,55.0798,55.0798,12198.0
2024-02-13 13:10:00,58.14,58.15,58.11,58.15,15810.0,55.0798,55.0893,55.0514,55.0893,15810.0
2024-02-13 13:15:00,58.15,58.15,58.09,58.15,10002.0,55.0893,55.0893,55.0324,55.0893,10002.0
2024-02-13 13:20:00,58.15,58.17,58.09,58.09,9898.0,55.0893,55.1082,55.0324,55.0324,9898.0
2024-02-13 13:25:00,58.09,58.11,58.07,58.1,8269.0,55.0324,55.0514,55.0135,55.0419,8269.0
2024-02-13 13:30:00,58.09,58.09,57.99,58.01,14784.0,55.0324,55.0324,54.9377,54.9566,14784.0
2024-02-13 13:35:00,58.01,58.02,57.94,57.97,12695.0,54.9566,54.9661,54.8903,54.9187,12695.0
2024-02-13 13:40:00,57.98,57.99,57.93,57.97,11705.0,54.9282,54.9377,54.8808,54.9187,11705.0
2024-02-13 13:45:00,57.97,57.99,57.94,57.97,10193.0,54.9187,54.9377,54.8903,54.9187,10193.0
2024-02-13 13:50:00,57.97,58.0,57.95,57.99,10280.0,54.9187,54.9472,54.8998,54.9377,10280.0
2024-02-13 13:55:00,57.99,58.02,57.97,58.02,12289.0,54.9377,54.9661,54.9187,54.9661,12289.0
2024-02-13 14:00:00,58.02,58.09,58.02,58.06,8933.0,54.9661,55.0324,54.9661,55.004,8933.0
2024-02-13 14:05:00,58.08,58.11,58.05,58.05,17006.0,55.0229,55.0514,54.9945,54.9945,17006.0
2024-02-13 14:10:00,58.05,58.06,57.99,58.02,26972.0,54.9945,55.004,54.9377,54.9661,26972.0
2024-02-13 14:15:00,58.02,58.04,57.9,57.93,16966.0,54.9661,54.9851,54.8524,54.8808,16966.0
2024-02-13 14:20:00,57.94,57.98,57.92,57.95,14569.0,54.8903,54.9282,54.8714,54.8998,14569.0
2024-02-13 14:25:00,57.95,57.97,57.87,57.89,19835.0,54.8998,54.9187,54.824,54.8429,19835.0
2024-02-13 14:30:00,57.87,57.97,57.86,57.96,14483.0,54.824,54.9187,54.8145,54.9093,14483.0
2024-02-13 14:35:00,57.95,57.97,57.91,57.97,11693.0,54.8998,54.9187,54.8619,54.9187,11693.0
2024-02-13 14:40:00,57.98,57.98,57.84,57.86,17551.0,54.9282,54.9282,54.7956,54.8145,17551.0
2024-02-13 14:45:00,57.86,57.87,57.77,57.78,15503.0,54.8145,54.824,54.7293,54.7387,15503.0
2024-02-13 14:50:00,57.81,57.83,57.75,57.81,14174.0,54.7672,54.7861,54.7103,54.7672,14174.0
2024-02-13 14:55:00,57.8,57.87,57.78,57.85,19888.0,54.7577,54.824,54.7387,54.8051,19888.0
2024-02-13 15:00:00,57.86,57.86,57.81,57.85,10895.0,54.8145,54.8145,54.7672,54.8051,10895.0
2024-02-13 15:05:00,57.85,57.92,57.85,57.92,12710.0,54.8051,54.8714,54.8051,54.8714,12710.0
2024-02-13 15:10:00,57.92,58.03,57.91,58.02,16727.0,54.8714,54.9756,54.8619,54.9661,16727.0
2024-02-13 15:15:00,58.01,58.05,57.97,58.02,17020.0,54.9566,54.9945,54.9187,54.9661,17020.0
2024-02-13 15:20:00,58.02,58.04,57.96,58.01,16057.0,54.9661,54.9851,54.9093,54.9566,16057.0
2024-02-13 15:25:00,58.01,58.05,57.97,58.04,11914.0,54.9566,54.9945,54.9187,54.9851,11914.0
2024-02-13 15:30:00,58.03,58.17,58.01,58.17,28762.0,54.9756,55.1082,54.9566,55.1082,28762.0
2024-02-13 15:35:00,58.17,58.17,58.05,58.05,28947.0,55.1082,55.1082,54.9945,54.9945,28947.0
2024-02-13 15:40:00,58.05,58.07,57.98,57.98,78840.0,54.9945,55.0135,54.9282,54.9282,78840.0
2024-02-13 15:45:00,57.98,58.15,57.98,58.11,58806.0,54.9282,55.0893,54.9282,55.0514,58806.0
2024-02-13 15:50:00,58.1,58.19,58.07,58.17,87178.0,55.0419,55.1272,55.0135,55.1082,87178.0
2024-02-13 15:55:00,58.17,58.31,58.13,58.3,252364.0,55.1082,55.2408,55.0703,55.2314,252364.0
2024-02-14 09:30:00,58.28,58.48,58.03,58.1,28320.0,55.2124,55.4019,54.9756,55.0419,28320.0
2024-02-14 09:35:00,58.12,58.2,57.95,58.17,21422.0,55.0608,55.1366,54.8998,55.1082,21422.0
2024-02-14 09:40:00,58.17,58.33,58.11,58.22,26590.0,55.1082,55.2598,55.0514,55.1556,26590.0
2024-02-14 09:45:00,58.24,58.27,58.18,58.24,20170.0,55.1745,55.2029,55.1177,55.1745,20170.0
2024-02-14 09:50:00,58.24,58.39,58.24,58.31,21877.0,55.1745,55.3166,55.1745,55.2408,21877.0
2024-02-14 09:55:00,58.3,58.31,58.18,58.22,27787.0,55.2314,55.2408,55.1177,55.1556,27787.0
2024-02-14 10:00:00,58.22,58.23,58.07,58.07,22292.0,55.1556,55.1651,55.0135,55.0135,22292.0
2024-02-14 10:05:00,58.03,58.06,57.82,57.88,26734.0,54.9756,55.004,54.7766,54.8335,26734.0
2024-02-14 10:10:00,57.88,57.95,57.83,57.85,14448.0,54.8335,54.8998,54.7861,54.8051,14448.0
2024-02-14 10:15:00,57.88,57.93,57.84,57.9,25092.0,54.8335,54.8808,54.7956,54.8524,25092.0
2024-02-14 10:20:00,57.92,58.03,57.92,58.0,19194.0,54.8714,54.9756,54.8714,54.9472,19194.0
2024-02-14 10:25:00,58.0,58.1,58.0,58.02,12185.0,54.9472,55.0419,54.9472,54.9661,12185.0
2024-02-14 10:30:00,58.02,58.09,57.97,58.08,14499.0,54.9661,55.0324,54.9187,55.0229,14499.0
2024-02-14 10:35:00,58.09,58.14,58.08,58.1,19241.0,55.0324,55.0798,55.0229,55.0419,19241.0
2024-02-14 10:40:00,58.11,58.12,58.06,58.09,24385.0,55.0514,55.0608,55.004,55.0324,24385.0
2024-02-14 10:45:00,58.08,58.09,57.97,58.01,19648.0,55.0229,55.0324,54.9187,54.9566,19648.0
2024-02-14 10:50:00,58.01,58.01,57.93,57.97,15796.0,54.9566,54.9566,54.8808,54.9187,15796.0
2024-02-14 10:55:00,57.96,58.08,57.93,58.08,15592.0,54.9093,55.0229,54.8808,55.0229,15592.0
2024-02-14 11:00:00,58.08,58.12,58.05,58.08,25779.0,55.0229,55.0608,54.9945,55.0229,25779.0
2024-02-14 11:05:00,58.08,58.14,58.08,58.1,10875.0,55.0229,55.0798,55.0229,55.0419,10875.0
2024-02-14 11:10:00,58.11,58.19,58.11,58.14,6235.0,55.0514,55.1272,55.0514,55.0798,6235.0
2024-02-14 11:15:00,58.15,58.19,58.14,58.17,9172.0,55.0893,55.1272,55.0798,55.1082,9172.0
2024-02-14 11:20:00,58.17,58.24,58.12,58.24,11786.0,55.1082,55.1745,55.0608,55.1745,11786.0
2024-02-14 11:25:00,58.25,58.25,58.21,58.21,6929.0,55.184,55.184,55.1461,55.1461,6929.0
2024-02-14 11:30:00,58.21,58.28,58.16,58.19,21057.0,55.1461,55.2124,55.0987,55.1272,21057.0
2024-02-14 11:35:00,58.18,58.24,58.16,58.2,15563.0,55.1177,55.1745,55.0987,55.1366,15563.0
2024-02-14 11:40:00,58.2,58.21,58.13,58.14,18017.0,55.1366,55.1461,55.0703,55.0798,18017.0
2024-02-14 11:45:00,58.15,58.23,58.14,58.22,10772.0,55.0893,55.1651,55.0798,55.1556,10772.0
2024-02-14 11:50:00,58.21,58.22,58.16,58.19,10663.0,55.1461,55.1556,55.0987,55.1272,10663.0
2024-02-14 11:55:00,58.18,58.18,58.05,58.05,20140.0,55.1177,55.1177,54.9945,54.9945,20140.0
2024-02-14 12:00:00,58.03,58.05,58.01,58.05,13785.0,54.9756,54.9945,54.9566,54.9945,13785.0
2024-02-14 12:05:00,58.04,58.07,58.0,58.04,11377.0,54.9851,55.0135,54.9472,54.9851,11377.0
2024-02-14 12:10:00,58.04,58.06,58.0,58.04,14930.0,54.9851,55.004,54.9472,54.9851,14930.0
2024-02-14 12:15:00,58.03,58.16,58.02,58.15,136660.0,54.9756,55.0987,54.9661,55.0893,136660.0
2024-02-14 12:20:00,58.14,58.22,58.13,58.21,35460.0,55.0798,55.1556,55.0703,55.1461,35460.0
2024-02-14 12:25:00,58.21,58.21,58.13,58.16,20614.0,55.1461,55.1461,55.0703,55.0987,20614.0
2024-02-14 12:30:00,58.16,58.25,58.15,58.25,25832.0,55.0987,55.184,55.0893,55.184,25832.0
2024-02-14 12:35:00,58.25,58.34,58.23,58.33,37296.0,55.184,55.2693,55.1651,55.2598,37296.0
2024-02-14 12:40:00,58.34,58.37,58.31,58.36,27567.0,55.2693,55.2977,55.2408,55.2882,27567.0
2024-02-14 12:45:00,58.35,58.4,58.33,58.39,17588.0,55.2787,55.3261,55.2598,55.3166,17588.0
2024-02-14 12:50:00,58.39,58.39,58.33,58.34,22151.0,55.3166,55.3166,55.2598,55.2693,22151.0
2024-02-14 12:55:00,58.34,58.37,58.32,58.34,34488.0,55.2693,55.2977,55.2503,55.2693,34488.0
2024-02-14 13:00:00,58.36,58.42,58.35,58.42,16520.0,55.2882,55.3451,55.2787,55.3451,16520.0
2024-02-14 13:05:00,58.43,58.45,58.4,58.42,18729.0,55.3545,55.3735,55.3261,55.3451,18729.0
2024-02-14 13:10:00,58.42,58.47,58.38,58.46,22609.0,55.3451,55.3924,55.3072,55.3829,22609.0
2024-02-14 13:15:00,58.46,58.53,58.45,58.51,21433.0,55.3829,55.4493,55.3735,55.4303,21433.0
2024-02-14 13:20:00,58.51,58.55,58.5,58.54,21898.0,55.4303,55.4682,55.4208,55.4587,21898.0
2024-02-14 13:25:00,58.54,58.55,58.5,58.55,37600.0,55.4587,55.4682,55.4208,55.4682,37600.0
2024-02-14 13:30:00,58.55,58.57,58.53,58.55,24755.0,55.4682,55.4872,55.4493,55.4682,24755.0
2024-02-14 13:35:00,58.55,58.57,58.51,58.53,30844.0,55.4682,55.4872,55.4303,55.4493,30844.0
2024-02-14 13:40:00,58.53,58.59,58.52,58.52,24661.0,55.4493,55.5061,55.4398,55.4398,24661.0
2024-02-14 13:45:00,58.52,58.54,58.45,58.5,15796.0,55.4398,55.4587,55.3735,55.4208,15796.0
2024-02-14 13:50:00,58.5,58.5,58.42,58.46,14964.0,55.4208,55.4208,55.3451,55.3829,14964.0
2024-02-14 13:55:00,58.46,58.46,58.41,58.44,14330.0,55.3829,55.3829,55.3356,55.364,14330.0
2024-02-14 14:00:00,58.45,58.45,58.37,58.37,22689.0,55.3735,55.3735,55.2977,55.2977,22689.0
2024-02-14 14:05:00,58.37,58.37,58.27,58.27,27859.0,55.2977,55.2977,55.2029,55.2029,27859.0
2024-02-14 14:10:00,58.27,58.41,58.25,58.39,24707.0,55.2029,55.3356,55.184,55.3166,24707.0
2024-02-14 14:15:00,58.4,58.42,58.37,58.38,17233.0,55.3261,55.3451,55.2977,55.3072,17233.0
2024-02-14 14:20:00,58.38,58.44,58.38,58.44,16203.0,55.3072,55.364,55.3072,55.364,16203.0
2024-02-14 14:25:00,58.43,58.46,58.42,58.46,10040.0,55.3545,55.3829,55.3451,55.3829,10040.0
2024-02-14 14:30:00,58.46,58.46,58.41,58.45,15603.0,55.3829,55.3829,55.3356,55.3735,15603.0
2024-02-14 14:35:00,58.45,58.51,58.43,58.48,23183.0,55.3735,55.4303,55.3545,55.4019,23183.0
2024-02-14 14:40:00,58.48,58.51,58.46,58.51,18815.0,55.4019,55.4303,55.3829,55.4303,18815.0
2024-02-14 14:45:00,58.51,58.51,58.47,58.5,18892.0,55.4303,55.4303,55.3924,55.4208,18892.0
2024-02-14 14:50:00,58.5,58.5,58.44,58.48,15255.0,55.4208,55.4208,55.364,55.4019,15255.0
2024-02-14 14:55:00,58.48,58.48,58.43,58.47,19133.0,55.4019,55.4019,55.3545,55.3924,19133.0
2024-02-14 15:00:00,58.47,58.48,58.4,58.42,39940.0,55.3924,55.4019,55.3261,55.3451,39940.0
2024-02-14 15:05:00,58.43,58.52,58.41,58.51,24049.0,55.3545,55.4398,55.3356,55.4303,24049.0
2024-02-14 15:10:00,58.5,58.58,58.5,58.55,18828.0,55.4208,55.4966,55.4208,55.4682,18828.0
2024-02-14 15:15:00,58.55,58.62,58.54,58.58,26308.0,55.4682,55.5345,55.4587,55.4966,26308.0
2024-02-14 15:20:00,58.58,58.61,58.57,58.6,18268.0,55.4966,55.5251,55.4872,55.5156,18268.0
2024-02-14 15:25:00,58.6,58.67,58.59,58.65,45373.0,55.5156,55.5819,55.5061,55.5629,45373.0
2024-02-14 15:30:00,58.65,58.66,58.53,58.57,41531.0,55.5629,55.5724,55.4493,55.4872,41531.0
2024-02-14 15:35:00,58.57,58.61,58.56,58.57,35977.0,55.4872,55.5251,55.4777,55.4872,35977.0
2024-02-14 15:40:00,58.58,58.69,58.57,58.68,44503.0,55.4966,55.6008,55.4872,55.5914,44503.0
2024-02-14 15:45:00,58.67,58.76,58.65,58.69,69029.0,55.5819,55.6672,55.5629,55.6008,69029.0
2024-02-14 15:50:00,58.7,58.74,58.63,58.7,134976.0,55.6103,55.6482,55.544,55.6103,134976.0
2024-02-14 15:55:00,58.7,58.74,58.61,58.65,416435.0,55.6103,55.6482,55.5251,55.5629,416435.0
2024-02-15 09:30:00,58.88,59.17,58.78,59.15,41205.0,55.7808,56.0556,55.6861,56.0366,41205.0
2024-02-15 09:35:00,59.15,59.55,59.13,59.52,36256.0,56.0366,56.4156,56.0177,56.3872,36256.0
2024-02-15 09:40:00,59.52,59.67,59.37,59.45,43538.0,56.3872,56.5293,56.245,56.3208,43538.0
2024-02-15 09:45:00,59.45,59.49,59.32,59.37,44764.0,56.3208,56.3587,56.1977,56.245,44764.0
2024-02-15 09:50:00,59.37,59.43,59.32,59.36,35059.0,56.245,56.3019,56.1977,56.2356,35059.0
2024-02-15 09:55:00,59.37,59.54,59.37,59.54,30949.0,56.245,56.4061,56.245,56.4061,30949.0
2024-02-15 10:00:00,59.56,59.57,59.35,59.37,32776.0,56.425,56.4345,56.2261,56.245,32776.0
2024-02-15 10:05:00,59.37,59.38,59.14,59.18,34174.0,56.245,56.2545,56.0272,56.065,34174.0
2024-02-15 10:10:00,59.19,59.19,59.03,59.07,19300.0,56.0745,56.0745,55.9229,55.9608,19300.0
2024-02-15 10:15:00,59.09,59.26,59.07,59.26,29736.0,55.9798,56.1408,55.9608,56.1408,29736.0
2024-02-15 10:20:00,59.26,59.38,59.26,59.35,15852.0,56.1408,56.2545,56.1408,56.2261,15852.0
2024-02-15 10:25:00,59.32,59.41,59.32,59.37,9730.0,56.1977,56.2829,56.1977,56.245,9730.0
2024-02-15 10:30:00,59.36,59.36,59.18,59.24,72263.0,56.2356,56.2356,56.065,56.1219,72263.0
2024-02-15 10:35:00,59.25,59.3,59.22,59.25,48253.0,56.1314,56.1787,56.1029,56.1314,48253.0
2024-02-15 10:40:00,59.25,59.27,59.12,59.14,38418.0,56.1314,56.1503,56.0082,56.0272,38418.0
2024-02-15 10:45:00,59.14,59.21,59.09,59.11,15163.0,56.0272,56.0935,55.9798,55.9987,15163.0
2024-02-15 10:50:00,59.09,59.11,59.03,59.07,15893.0,55.9798,55.9987,55.9229,55.9608,15893.0
2024-02-15 10:55:00,59.09,59.12,59.06,59.09,16892.0,55.9798,56.0082,55.9514,55.9798,16892.0
2024-02-15 11:00:00,59.08,59.2,59.08,59.16,18971.0,55.9703,56.084,55.9703,56.0461,18971.0
2024-02-15 11:05:00,59.17,59.19,59.03,59.03,11985.0,56.0556,56.0745,55.9229,55.9229,11985.0
2024-02-15 11:10:00,59.03,59.06,58.94,58.94,14195.0,55.9229,55.9514,55.8377,55.8377,14195.0
2024-02-15 11:15:00,58.95,58.98,58.91,58.94,15604.0,55.8472,55.8756,55.8093,55.8377,15604.0
2024-02-15 11:20:00,58.93,58.96,58.79,58.82,18714.0,55.8282,55.8566,55.6956,55.724,18714.0
2024-02-15 11:25:00,58.82,58.82,58.75,58.78,28695.0,55.724,55.724,55.6577,55.6861,28695.0
2024-02-15 11:30:00,58.78,58.82,58.76,58.76,36708.0,55.6861,55.724,55.6672,55.6672,36708.0
2024-02-15 11:35:00,58.79,58.85,58.77,58.85,37796.0,55.6956,55.7524,55.6766,55.7524,37796.0
2024-02-15 11:40:00,58.85,58.86,58.8,58.81,20461.0,55.7524,55.7619,55.7051,55.7145,20461.0
2024-02-15 11:45:00,58.82,58.88,58.78,58.86,21509.0,55.724,55.7808,55.6861,55.7619,21509.0
2024-02-15 11:50:00,58.84,58.95,58.84,58.9,26330.0,55.7429,55.8472,55.7429,55.7998,26330.0
2024-02-15 11:55:00,58.9,58.94,58.89,58.94,10993.0,55.7998,55.8377,55.7903,55.8377,10993.0
2024-02-15 12:00:00,58.93,59.02,58.91,59.0,8873.0,55.8282,55.9135,55.8093,55.8945,8873.0
2024-02-15 12:05:00,59.0,59.01,58.94,58.97,10829.0,55.8945,55.904,55.8377,55.8661,10829.0
2024-02-15 12:10:00,58.97,58.99,58.93,58.98,12250.0,55.8661,55.885,55.8282,55.8756,12250.0
2024-02-15 12:15:00,58.98,59.02,58.95,59.02,15656.0,55.8756,55.9135,55.8472,55.9135,15656.0
2024-02-15 12:20:00,59.02,59.02,58.95,58.96,6578.0,55.9135,55.9135,55.8472,55.8566,6578.0
2024-02-15 12:25:00,58.97,59.0,58.94,58.97,11873.0,55.8661,55.8945,55.8377,55.8661,11873.0
2024-02-15 12:30:00,58.98,59.0,58.95,58.98,10812.0,55.8756,55.8945,55.8472,55.8756,10812.0
2024-02-15 12:35:00,58.97,58.99,58.95,58.96,7210.0,55.8661,55.885,55.8472,55.8566,7210.0
2024-02-15 12:40:00,58.96,58.96,58.91,58.94,13043.0,55.8566,55.8566,55.8093,55.8377,13043.0
2024-02-15 12:45:00,58.94,58.99,58.94,58.98,7701.0,55.8377,55.885,55.8377,55.8756,7701.0
2024-02-15 12:50:00,59.01,59.01,58.98,59.01,17555.0,55.904,55.904,55.8756,55.904,17555.0
2024-02-15 12:55:00,59.01,59.03,58.99,59.0,18663.0,55.904,55.9229,55.885,55.8945,18663.0
2024-02-15 13:00:00,59.0,59.02,58.97,59.0,5521.0,55.8945,55.9135,55.8661,55.8945,5521.0
2024-02-15 13:05:00,59.0,59.08,59.0,59.08,32533.0,55.8945,55.9703,55.8945,55.9703,32533.0
2024-02-15 13:10:00,59.08,59.13,59.05,59.08,103734.0,55.9703,56.0177,55.9419,55.9703,103734.0
2024-02-15 13:15:00,59.08,59.15,59.08,59.14,25287.0,55.9703,56.0366,55.9703,56.0272,25287.0
2024-02-15 13:20:00,59.14,59.17,59.12,59.15,28900.0,56.0272,56.0556,56.0082,56.0366,28900.0
2024-02-15 13:25:00,59.15,59.17,59.11,59.16,16136.0,56.0366,56.0556,55.9987,56.0461,16136.0
2024-02-15 13:30:00,59.17,59.2,59.15,59.17,23560.0,56.0556,56.084,56.0366,56.0556,23560.0
2024-02-15 13:35:00,59.16,59.17,59.1,59.1,13462.0,56.0461,56.0556,55.9893,55.9893,13462.0
2024-02-15 13:40:00,59.11,59.15,59.05,59.05,9917.0,55.9987,56.0366,55.9419,55.9419,9917.0
2024-02-15 13:45:00,59.05,59.13,59.02,59.08,31879.0,55.9419,56.0177,55.9135,55.9703,31879.0
2024-02-15 13:50:00,59.08,59.11,59.03,59.05,23695.0,55.9703,55.9987,55.9229,55.9419,23695.0
2024-02-15 13:55:00,59.05,59.09,59.04,59.05,16093.0,55.9419,55.9798,55.9324,55.9419,16093.0
2024-02-15 14:00:00,59.05,59.08,59.0,59.0,24691.0,55.9419,55.9703,55.8945,55.8945,24691.0
2024-02-15 14:05:00,59.01,59.07,58.98,59.04,17586.0,55.904,55.9608,55.8756,55.9324,17586.0
2024-02-15 14:10:00,59.05,59.05,59.02,59.04,10584.0,55.9419,55.9419,55.9135,55.9324,10584.0
2024-02-15 14:15:00,59.04,59.07,59.03,59.04,16477.0,55.9324,55.9608,55.9229,55.9324,16477.0
2024-02-15 14:20:00,59.04,59.09,59.02,59.07,14698.0,55.9324,55.9798,55.9135,55.9608,14698.0
2024-02-15 14:25:00,59.08,59.1,59.06,59.07,17639.0,55.9703,55.9893,55.9514,55.9608,17639.0
2024-02-15 14:30:00,59.06,59.06,58.97,59.0,72752.0,55.9514,55.9514,55.8661,55.8945,72752.0
2024-02-15 14:35:00,59.0,59.01,58.97,58.98,20913.0,55.8945,55.904,55.8661,55.8756,20913.0
2024-02-15 14:40:00,58.98,59.01,58.97,59.0,16353.0,55.8756,55.904,55.8661,55.8945,16353.0
2024-02-15 14:45:00,59.0,59.03,58.99,59.03,18081.0,55.8945,55.9229,55.885,55.9229,18081.0
2024-02-15 14:50:00,59.04,59.04,58.97,59.01,16887.0,55.9324,55.9324,55.8661,55.904,16887.0
2024-02-15 14:55:00,59.01,59.06,58.98,59.01,33930.0,55.904,55.9514,55.8756,55.904,33930.0
2024-02-15 15:00:00,59.02,59.02,58.95,58.96,26444.0,55.9135,55.9135,55.8472,55.8566,26444.0
2024-02-15 15:05:00,58.96,58.96,58.89,58.95,14101.0,55.8566,55.8566,55.7903,55.8472,14101.0
2024-02-15 15:10:00,58.96,59.01,58.96,59.01,20059.0,55.8566,55.904,55.8566,55.904,20059.0
2024-02-15 15:15:00,59.0,59.02,58.98,59.02,26951.0,55.8945,55.9135,55.8756,55.9135,26951.0
2024-02-15 15:20:00,59.0,59.03,58.96,58.98,22603.0,55.8945,55.9229,55.8566,55.8756,22603.0
2024-02-15 15:25:00,58.99,58.99,58.93,58.96,13647.0,55.885,55.885,55.8282,55.8566,13647.0
2024-02-15 15:30:00,58.96,59.03,58.95,59.03,48346.0,55.8566,55.9229,55.8472,55.9229,48346.0
2024-02-15 15:35:00,59.03,59.03,58.9,58.92,17739.0,55.9229,55.9229,55.7998,55.8187,17739.0
2024-02-15 15:40:00,58.92,58.97,58.91,58.96,17284.0,55.8187,55.8661,55.8093,55.8566,17284.0
2024-02-15 15:45:00,58.96,59.02,58.95,59.0,32129.0,55.8566,55.9135,55.8472,55.8945,32129.0
2024-02-15 15:50:00,59.0,59.06,58.93,59.02,126445.0,55.8945,55.9514,55.8282,55.9135,126445.0
2024-02-15 15:55:00,59.02,59.04,58.97,59.02,269492.0,55.9135,55.9324,55.8661,55.9135,269492.0
2024-02-16 09:30:00,58.85,59.0,58.62,58.62,106038.0,55.7524,55.8945,55.5345,55.5345,106038.0
2024-02-16 09:35:00,58.64,58.71,58.58,58.67,20176.0,55.5535,55.6198,55.4966,55.5819,20176.0
2024-02-16 09:40:00,58.67,58.7,58.56,58.68,14317.0,55.5819,55.6103,55.4777,55.5914,14317.0
2024-02-16 09:45:00,58.7,58.78,58.63,58.74,23662.0,55.6103,55.6861,55.544,55.6482,23662.0
2024-02-16 09:50:00,58.74,58.93,58.74,58.8,23666.0,55.6482,55.8282,55.6482,55.7051,23666.0
2024-02-16 09:55:00,58.79,58.85,58.74,58.8,18290.0,55.6956,55.7524,55.6482,55.7051,18290.0
2024-02-16 10:00:00,58.76,58.91,58.66,58.85,32098.0,55.6672,55.8093,55.5724,55.7524,32098.0
2024-02-16 10:05:00,58.83,58.89,58.75,58.79,20779.0,55.7335,55.7903,55.6577,55.6956,20779.0
2024-02-16 10:10:00,58.76,58.82,58.71,58.78,28710.0,55.6672,55.724,55.6198,55.6861,28710.0
2024-02-16 10:15:00,58.78,58.9,58.77,58.81,15628.0,55.6861,55.7998,55.6766,55.7145,15628.0
2024-02-16 10:20:00,58.81,58.82,58.69,58.73,10713.0,55.7145,55.724,55.6008,55.6387,10713.0
2024-02-16 10:25:00,58.73,58.86,58.71,58.86,8400.0,55.6387,55.7619,55.6198,55.7619,8400.0
2024-02-16 10:30:00,58.83,58.85,58.73,58.83,21391.0,55.7335,55.7524,55.6387,55.7335,21391.0
2024-02-16 10:35:00,58.84,58.86,58.75,58.75,12172.0,55.7429,55.7619,55.6577,55.6577,12172.0
2024-02-16 10:40:00,58.76,58.79,58.71,58.79,11426.0,55.6672,55.6956,55.6198,55.6956,11426.0
2024-02-16 10:45:00,58.78,58.78,58.69,58.72,18630.0,55.6861,55.6861,55.6008,55.6293,18630.0
2024-02-16 10:50:00,58.73,58.79,58.72,58.79,11284.0,55.6387,55.6956,55.6293,55.6956,11284.0
2024-02-16 10:55:00,58.8,58.85,58.77,58.83,16639.0,55.7051,55.7524,55.6766,55.7335,16639.0
2024-02-16 11:00:00,58.84,58.89,58.84,58.84,10762.0,55.7429,55.7903,55.7429,55.7429,10762.0
2024-02-16 11:05:00,58.84,58.92,58.84,58.92,9070.0,55.7429,55.8187,55.7429,55.8187,9070.0
2024-02-16 11:10:00,58.91,58.94,58.81,58.81,19132.0,55.8093,55.8377,55.7145,55.7145,19132.0
2024-02-16 11:15:00,58.81,58.82,58.78,58.81,9292.0,55.7145,55.724,55.6861,55.7145,9292.0
2024-02-16 11:20:00,58.81,58.85,58.8,58.85,9083.0,55.7145,55.7524,55.7051,55.7524,9083.0
2024-02-16 11:25:00,58.84,58.95,58.82,58.93,8285.0,55.7429,55.8472,55.724,55.8282,8285.0
2024-02-16 11:30:00,58.92,58.94,58.91,58.92,12609.0,55.8187,55.8377,55.8093,55.8187,12609.0
2024-02-16 11:35:00,58.91,59.01,58.86,59.01,17230.0,55.8093,55.904,55.7619,55.904,17230.0
2024-02-16 11:40:00,59.0,59.08,58.98,59.08,14050.0,55.8945,55.9703,55.8756,55.9703,14050.0
2024-02-16 11:45:00,59.08,59.11,59.02,59.04,13944.0,55.9703,55.9987,55.9135,55.9324,13944.0
2024-02-16 11:50:00,59.04,59.07,59.02,59.03,4471.0,55.9324,55.9608,55.9135,55.9229,4471.0
2024-02-16 11:55:00,59.02,59.04,58.99,59.0,5498.0,55.9135,55.9324,55.885,55.8945,5498.0
2024-02-16 12:00:00,59.0,59.03,59.0,59.03,9013.0,55.8945,55.9229,55.8945,55.9229,9013.0
2024-02-16 12:05:00,59.02,59.02,58.98,59.0,8817.0,55.9135,55.9135,55.8756,55.8945,8817.0
2024-02-16 12:10:00,59.01,59.08,58.99,59.07,17645.0,55.904,55.9703,55.885,55.9608,17645.0
2024-02-16 12:15:00,59.07,59.07,59.03,59.06,7411.0,55.9608,55.9608,55.9229,55.9514,7411.0
2024-02-16 12:20:00,59.06,59.07,59.0,59.02,19935.0,55.9514,55.9608,55.8945,55.9135,19935.0
2024-02-16 12:25:00,59.01,59.04,58.99,59.01,6418.0,55.904,55.9324,55.885,55.904,6418.0
2024-02-16 12:30:00,59.01,59.03,58.99,59.01,10714.0,55.904,55.9229,55.885,55.904,10714.0
2024-02-16 12:35:00,59.01,59.01,58.97,59.0,6376.0,55.904,55.904,55.8661,55.8945,6376.0
2024-02-16 12:40:00,59.0,59.01,58.97,59.0,6883.0,55.8945,55.904,55.8661,55.8945,6883.0
2024-02-16 12:45:00,59.01,59.11,59.01,59.08,11520.0,55.904,55.9987,55.904,55.9703,11520.0
2024-02-16 12:50:00,59.08,59.15,59.08,59.15,8052.0,55.9703,56.0366,55.9703,56.0366,8052.0
2024-02-16 12:55:00,59.15,59.17,59.13,59.14,9636.0,56.0366,56.0556,56.0177,56.0272,9636.0
2024-02-16 13:00:00,59.14,59.16,59.12,59.15,5586.0,56.0272,56.0461,56.0082,56.0366,5586.0
2024-02-16 13:05:00,59.14,59.18,59.14,59.16,7920.0,56.0272,56.065,56.0272,56.0461,7920.0
2024-02-16 13:10:00,59.16,59.19,59.14,59.17,8581.0,56.0461,56.0745,56.0272,56.0556,8581.0
2024-02-16 13:15:00,59.17,59.22,59.14,59.21,4627.0,56.0556,56.1029,56.0272,56.0935,4627.0
2024-02-16 13:20:00,59.21,59.23,59.17,59.2,9205.0,56.0935,56.1124,56.0556,56.084,9205.0
2024-02-16 13:25:00,59.21,59.22,59.16,59.16,10670.0,56.0935,56.1029,56.0461,56.0461,10670.0
2024-02-16 13:30:00,59.18,59.18,59.13,59.15,7423.0,56.065,56.065,56.0177,56.0366,7423.0
2024-02-16 13:35:00,59.15,59.19,59.14,59.17,6594.0,56.0366,56.0745,56.0272,56.0556,6594.0
2024-02-16 13:40:00,59.16,59.17,59.13,59.15,5380.0,56.0461,56.0556,56.0177,56.0366,5380.0
2024-02-16 13:45:00,59.15,59.17,59.14,59.14,9184.0,56.0366,56.0556,56.0272,56.0272,9184.0
2024-02-16 13:50:00,59.14,59.15,59.11,59.11,2727.0,56.0272,56.0366,55.9987,55.9987,2727.0
2024-02-16 13:55:00,59.12,59.18,59.11,59.18,5294.0,56.0082,56.065,55.9987,56.065,5294.0
2024-02-16 14:00:00,59.17,59.17,59.11,59.13,11604.0,56.0556,56.0556,55.9987,56.0177,11604.0
2024-02-16 14:05:00,59.1,59.17,59.1,59.15,7693.0,55.9893,56.0556,55.9893,56.0366,7693.0
2024-02-16 14:10:00,59.16,59.19,59.13,59.14,7925.0,56.0461,56.0745,56.0177,56.0272,7925.0
2024-02-16 14:15:00,59.14,59.23,59.14,59.22,10542.0,56.0272,56.1124,56.0272,56.1029,10542.0
2024-02-16 14:20:00,59.2,59.22,59.18,59.2,4550.0,56.084,56.1029,56.065,56.084,4550.0
2024-02-16 14:25:00,59.21,59.23,59.18,59.21,13237.0,56.0935,56.1124,56.065,56.0935,13237.0
2024-02-16 14:30:00,59.2,59.23,59.18,59.2,7024.0,56.084,56.1124,56.065,56.084,7024.0
2024-02-16 14:35:00,59.19,59.24,59.18,59.23,7629.0,56.0745,56.1219,56.065,56.1124,7629.0
2024-02-16 14:40:00,59.24,59.27,59.23,59.26,6588.0,56.1219,56.1503,56.1124,56.1408,6588.0
2024-02-16 14:45:00,59.24,59.24,59.06,59.07,21642.0,56.1219,56.1219,55.9514,55.9608,21642.0
2024-02-16 14:50:00,59.05,59.17,59.04,59.13,10423.0,55.9419,56.0556,55.9324,56.0177,10423.0
2024-02-16 14:55:00,59.13,59.15,59.07,59.11,9505.0,56.0177,56.0366,55.9608,55.9987,9505.0
2024-02-16 15:00:00,59.11,59.13,59.08,59.11,16560.0,55.9987,56.0177,55.9703,55.9987,16560.0
2024-02-16 15:05:00,59.15,59.15,59.12,59.14,10651.0,56.0366,56.0366,56.0082,56.0272,10651.0
2024-02-16 15:10:00,59.13,59.14,59.08,59.09,37366.0,56.0177,56.0272,55.9703,55.9798,37366.0
2024-02-16 15:15:00,59.1,59.16,59.06,59.15,28081.0,55.9893,56.0461,55.9514,56.0366,28081.0
2024-02-16 15:20:00,59.15,59.21,59.14,59.21,13575.0,56.0366,56.0935,56.0272,56.0935,13575.0
2024-02-16 15:25:00,59.2,59.2,59.15,59.17,10145.0,56.084,56.084,56.0366,56.0556,10145.0
2024-02-16 15:30:00,59.18,59.27,59.18,59.26,19044.0,56.065,56.1503,56.065,56.1408,19044.0
2024-02-16 15:35:00,59.27,59.27,59.2,59.22,32192.0,56.1503,56.1503,56.084,56.1029,32192.0
2024-02-16 15:40:00,59.23,59.25,59.05,59.05,33260.0,56.1124,56.1314,55.9419,55.9419,33260.0
2024-02-16 15:45:00,59.04,59.08,58.98,58.99,38631.0,55.9324,55.9703,55.8756,55.885,38631.0
2024-02-16 15:50:00,58.99,59.1,58.98,59.07,73585.0,55.885,55.9893,55.8756,55.9608,73585.0
2024-02-16 15:55:00,59.07,59.1,59.01,59.04,161178.0,55.9608,55.9893,55.904,55.9324,161178.0
2024-02-20 09:30:00,59.11,59.36,58.95,59.36,44614.0,55.9987,56.2356,55.8472,56.2356,44614.0
2024-02-20 09:35:00,59.36,59.44,59.31,59.38,23886.0,56.2356,56.3114,56.1882,56.2545,23886.0
2024-02-20 09:40:00,59.36,59.69,59.35,59.58,27486.0,56.2356,56.5482,56.2261,56.444,27486.0
2024-02-20 09:45:00,59.59,59.59,59.44,59.5,38798.0,56.4535,56.4535,56.3114,56.3682,38798.0
2024-02-20 09:50:00,59.51,59.68,59.5,59.63,18807.0,56.3777,56.5387,56.3682,56.4914,18807.0
2024-02-20 09:55:00,59.61,59.62,59.46,59.48,14371.0,56.4724,56.4819,56.3303,56.3493,14371.0
2024-02-20 10:00:00,59.49,59.56,59.45,59.54,14536.0,56.3587,56.425,56.3208,56.4061,14536.0
2024-02-20 10:05:00,59.54,59.55,59.41,59.52,9762.0,56.4061,56.4156,56.2829,56.3872,9762.0
2024-02-20 10:10:00,59.53,59.71,59.53,59.7,7989.0,56.3966,56.5672,56.3966,56.5577,7989.0
2024-02-20 10:15:00,59.69,59.76,59.66,59.76,10462.0,56.5482,56.6145,56.5198,56.6145,10462.0
2024-02-20 10:20:00,59.76,59.79,59.66,59.73,15605.0,56.6145,56.6429,56.5198,56.5861,15605.0
2024-02-20 10:25:00,59.74,59.79,59.69,59.78,29620.0,56.5956,56.6429,56.5482,56.6335,29620.0
2024-02-20 10:30:00,59.78,59.85,59.76,59.8,18651.0,56.6335,56.6998,56.6145,56.6524,18651.0
2024-02-20 10:35:00,59.79,59.8,59.7,59.75,13347.0,56.6429,56.6524,56.5577,56.605,13347.0
2024-02-20 10:40:00,59.75,59.8,59.72,59.73,14373.0,56.605,56.6524,56.5766,56.5861,14373.0
2024-02-20 10:45:00,59.73,59.77,59.69,59.76,9379.0,56.5861,56.624,56.5482,56.6145,9379.0
2024-02-20 10:50:00,59.78,59.79,59.72,59.72,11565.0,56.6335,56.6429,56.5766,56.5766,11565.0
2024-02-20 10:55:00,59.71,59.71,59.55,59.56,12215.0,56.5672,56.5672,56.4156,56.425,12215.0
2024-02-20 11:00:00,59.56,59.57,59.5,59.55,8986.0,56.425,56.4345,56.3682,56.4156,8986.0
2024-02-20 11:05:00,59.54,59.59,59.52,59.55,12967.0,56.4061,56.4535,56.3872,56.4156,12967.0
2024-02-20 11:10:00,59.55,59.59,59.54,59.55,8778.0,56.4156,56.4535,56.4061,56.4156,8778.0
2024-02-20 11:15:00,59.55,59.61,59.52,59.6,6635.0,56.4156,56.4724,56.3872,56.4629,6635.0
2024-02-20 11:20:00,59.6,59.6,59.56,59.59,9710.0,56.4629,56.4629,56.425,56.4535,9710.0
2024-02-20 11:25:00,59.59,59.62,59.49,59.53,32320.0,56.4535,56.4819,56.3587,56.3966,32320.0
2024-02-20 11:30:00,59.54,59.6,59.49,59.52,47235.0,56.4061,56.4629,56.3587,56.3872,47235.0
2024-02-20 11:35:00,59.53,59.55,59.48,59.52,30725.0,56.3966,56.4156,56.3493,56.3872,30725.0
2024-02-20 11:40:00,59.51,59.51,59.4,59.4,10722.0,56.3777,56.3777,56.2735,56.2735,10722.0
2024-02-20 11:45:00,59.41,59.44,59.39,59.4,11145.0,56.2829,56.3114,56.264,56.2735,11145.0
2024-02-20 11:50:00,59.4,59.53,59.4,59.52,10191.0,56.2735,56.3966,56.2735,56.3872,10191.0
2024-02-20 11:55:00,59.51,59.51,59.43,59.45,7349.0,56.3777,56.3777,56.3019,56.3208,7349.0
2024-02-20 12:00:00,59.45,59.46,59.39,59.4,7912.0,56.3208,56.3303,56.264,56.2735,7912.0
2024-02-20 12:05:00,59.4,59.45,59.36,59.44,14537.0,56.2735,56.3208,56.2356,56.3114,14537.0
2024-02-20 12:10:00,59.43,59.43,59.39,59.41,5993.0,56.3019,56.3019,56.264,56.2829,5993.0
2024-02-20 12:15:00,59.41,59.48,59.41,59.45,5497.0,56.2829,56.3493,56.2829,56.3208,5497.0
2024-02-20 12:20:00,59.44,59.44,59.38,59.39,7416.0,56.3114,56.3114,56.2545,56.264,7416.0
2024-02-20 12:25:00,59.38,59.4,59.35,59.36,8235.0,56.2545,56.2735,56.2261,56.2356,8235.0
2024-02-20 12:30:00,59.35,59.39,59.34,59.36,11250.0,56.2261,56.264,56.2166,56.2356,11250.0
2024-02-20 12:35:00,59.36,59.41,59.35,59.38,6854.0,56.2356,56.2829,56.2261,56.2545,6854.0
2024-02-20 12:40:00,59.4,59.44,59.4,59.41,10090.0,56.2735,56.3114,56.2735,56.2829,10090.0
2024-02-20 12:45:00,59.41,59.48,59.41,59.48,8489.0,56.2829,56.3493,56.2829,56.3493,8489.0
2024-02-20 12:50:00,59.48,59.5,59.44,59.48,11989.0,56.3493,56.3682,56.3114,56.3493,11989.0
2024-02-20 12:55:00,59.47,59.49,59.45,59.48,10264.0,56.3398,56.3587,56.3208,56.3493,10264.0
2024-02-20 13:00:00,59.49,59.5,59.48,59.5,5900.0,56.3587,56.3682,56.3493,56.3682,5900.0
2024-02-20 13:05:00,59.5,59.53,59.49,59.5,13215.0,56.3682,56.3966,56.3587,56.3682,13215.0
2024-02-20 13:10:00,59.49,59.5,59.47,59.48,17748.0,56.3587,56.3682,56.3398,56.3493,17748.0
2024-02-20 13:15:00,59.5,59.5,59.44,59.45,10329.0,56.3682,56.3682,56.3114,56.3208,10329.0
2024-02-20 13:20:00,59.44,59.45,59.4,59.44,9738.0,56.3114,56.3208,56.2735,56.3114,9738.0
2024-02-20 13:25:00,59.44,59.44,59.38,59.44,9139.0,56.3114,56.3114,56.2545,56.3114,9139.0
2024-02-20 13:30:00,59.43,59.43,59.32,59.32,8227.0,56.3019,56.3019,56.1977,56.1977,8227.0
2024-02-20 13:35:00,59.32,59.35,59.31,59.34,10008.0,56.1977,56.2261,56.1882,56.2166,10008.0
2024-02-20 13:40:00,59.34,59.4,59.32,59.4,8475.0,56.2166,56.2735,56.1977,56.2735,8475.0
2024-02-20 13:45:00,59.41,59.43,59.38,59.38,4505.0,56.2829,56.3019,56.2545,56.2545,4505.0
2024-02-20 13:50:00,59.39,59.44,59.38,59.38,6731.0,56.264,56.3114,56.2545,56.2545,6731.0
2024-02-20 13:55:00,59.37,59.37,59.33,59.35,7544.0,56.245,56.245,56.2072,56.2261,7544.0
2024-02-20 14:00:00,59.35,59.39,59.34,59.36,7722.0,56.2261,56.264,56.2166,56.2356,7722.0
2024-02-20 14:05:00,59.36,59.36,59.32,59.33,3435.0,56.2356,56.2356,56.1977,56.2072,3435.0
2024-02-20 14:10:00,59.32,59.33,59.27,59.3,8797.0,56.1977,56.2072,56.1503,56.1787,8797.0
2024-02-20 14:15:00,59.3,59.37,59.28,59.37,17124.0,56.1787,56.245,56.1598,56.245,17124.0
2024-02-20 14:20:00,59.36,59.36,59.3,59.31,7985.0,56.2356,56.2356,56.1787,56.1882,7985.0
2024-02-20 14:25:00,59.31,59.35,59.31,59.33,5724.0,56.1882,56.2261,56.1882,56.2072,5724.0
2024-02-20 14:30:00,59.31,59.32,59.27,59.3,11960.0,56.1882,56.1977,56.1503,56.1787,11960.0
2024-02-20 14:35:00,59.3,59.3,59.25,59.26,6593.0,56.1787,56.1787,56.1314,56.1408,6593.0
2024-02-20 14:40:00,59.26,59.31,59.26,59.28,9094.0,56.1408,56.1882,56.1408,56.1598,9094.0
2024-02-20 14:45:00,59.28,59.31,59.27,59.31,6493.0,56.1598,56.1882,56.1503,56.1882,6493.0
2024-02-20 14:50:00,59.32,59.39,59.32,59.35,11441.0,56.1977,56.264,56.1977,56.2261,11441.0
2024-02-20 14:55:00,59.35,59.37,59.32,59.37,4689.0,56.2261,56.245,56.1977,56.245,4689.0
2024-02-20 15:00:00,59.37,59.39,59.33,59.36,19291.0,56.245,56.264,56.2072,56.2356,19291.0
2024-02-20 15:05:00,59.35,59.37,59.31,59.32,8159.0,56.2261,56.245,56.1882,56.1977,8159.0
2024-02-20 15:10:00,59.31,59.32,59.28,59.29,14718.0,56.1882,56.1977,56.1598,56.1693,14718.0
2024-02-20 15:15:00,59.29,59.3,59.26,59.27,13624.0,56.1693,56.1787,56.1408,56.1503,13624.0
2024-02-20 15:20:00,59.27,59.3,59.26,59.27,13625.0,56.1503,56.1787,56.1408,56.1503,13625.0
2024-02-20 15:25:00,59.28,59.33,59.27,59.31,11207.0,56.1598,56.2072,56.1503,56.1882,11207.0
2024-02-20 15:30:00,59.31,59.31,59.17,59.23,34146.0,56.1882,56.1882,56.0556,56.1124,34146.0
2024-02-20 15:35:00,59.22,59.23,59.15,59.2,22000.0,56.1029,56.1124,56.0366,56.084,22000.0
2024-02-20 15:40:00,59.2,59.23,59.18,59.18,16962.0,56.084,56.1124,56.065,56.065,16962.0
2024-02-20 15:45:00,59.16,59.18,59.14,59.18,25047.0,56.0461,56.065,56.0272,56.065,25047.0
2024-02-20 15:50:00,59.19,59.28,59.17,59.17,37116.0,56.0745,56.1598,56.0556,56.0556,37116.0
2024-02-20 15:55:00,59.17,59.21,59.14,59.19,139093.0,56.0556,56.0935,56.0272,56.0745,139093.0
2024-02-21 09:30:00,59.73,59.73,59.38,59.38,31349.0,56.5861,56.5861,56.2545,56.2545,31349.0
2024-02-21 09:35:00,59.41,59.63,59.39,59.59,14862.0,56.2829,56.4914,56.264,56.4535,14862.0
2024-02-21 09:40:00,59.61,59.89,59.61,59.86,27816.0,56.4724,56.7377,56.4724,56.7093,27816.0
2024-02-21 09:45:00,59.86,59.98,59.84,59.93,26345.0,56.7093,56.8229,56.6903,56.7756,26345.0
2024-02-21 09:50:00,59.93,60.08,59.93,60.01,27660.0,56.7756,56.9177,56.7756,56.8514,27660.0
2024-02-21 09:55:00,60.03,60.07,59.91,59.91,16123.0,56.8703,56.9082,56.7566,56.7566,16123.0
2024-02-21 10:00:00,59.9,59.91,59.78,59.82,25095.0,56.7472,56.7566,56.6335,56.6714,25095.0
2024-02-21 10:05:00,59.83,59.85,59.68,59.79,17003.0,56.6808,56.6998,56.5387,56.6429,17003.0
2024-02-21 10:10:00,59.78,59.8,59.73,59.77,14174.0,56.6335,56.6524,56.5861,56.624,14174.0
2024-02-21 10:15:00,59.78,59.82,59.75,59.79,23014.0,56.6335,56.6714,56.605,56.6429,23014.0
2024-02-21 10:20:00,59.8,59.89,59.79,59.88,36895.0,56.6524,56.7377,56.6429,56.7282,36895.0
2024-02-21 10:25:00,59.88,59.94,59.86,59.9,14219.0,56.7282,56.785,56.7093,56.7472,14219.0
2024-02-21 10:30:00,59.88,59.92,59.79,59.81,17417.0,56.7282,56.7661,56.6429,56.6619,17417.0
2024-02-21 10:35:00,59.8,59.86,59.78,59.85,13450.0,56.6524,56.7093,56.6335,56.6998,13450.0
2024-02-21 10:40:00,59.84,59.84,59.72,59.75,14464.0,56.6903,56.6903,56.5766,56.605,14464.0
2024-02-21 10:45:00,59.75,59.75,59.63,59.67,16103.0,56.605,56.605,56.4914,56.5293,16103.0
2024-02-21 10:50:00,59.67,59.78,59.67,59.71,12439.0,56.5293,56.6335,56.5293,56.5672,12439.0
2024-02-21 10:55:00,59.72,59.72,59.66,59.71,10965.0,56.5766,56.5766,56.5198,56.5672,10965.0
2024-02-21 11:00:00,59.73,59.75,59.69,59.73,12524.0,56.5861,56.605,56.5482,56.5861,12524.0
2024-02-21 11:05:00,59.71,59.77,59.7,59.76,6716.0,56.5672,56.624,56.5577,56.6145,6716.0
2024-02-21 11:10:00,59.76,59.81,59.75,59.78,16911.0,56.6145,56.6619,56.605,56.6335,16911.0
2024-02-21 11:15:00,59.78,59.83,59.77,59.79,9956.0,56.6335,56.6808,56.624,56.6429,9956.0
2024-02-21 11:20:00,59.78,59.79,59.72,59.74,16613.0,56.6335,56.6429,56.5766,56.5956,16613.0
2024-02-21 11:25:00,59.75,59.77,59.73,59.76,7803.0,56.605,56.624,56.5861,56.6145,7803.0
2024-02-21 11:30:00,59.77,59.78,59.71,59.75,16694.0,56.624,56.6335,56.5672,56.605,16694.0
2024-02-21 11:35:00,59.75,59.83,59.74,59.82,13129.0,56.605,56.6808,56.5956,56.6714,13129.0
2024-02-21 11:40:00,59.84,59.92,59.83,59.92,5410.0,56.6903,56.7661,56.6808,56.7661,5410.0
2024-02-21 11:45:00,59.92,59.95,59.89,59.93,23958.0,56.7661,56.7945,56.7377,56.7756,23958.0
2024-02-21 11:50:00,59.93,60.0,59.93,59.98,7805.0,56.7756,56.8419,56.7756,56.8229,7805.0
2024-02-21 11:55:00,59.97,59.97,59.9,59.92,5875.0,56.8135,56.8135,56.7472,56.7661,5875.0
2024-02-21 12:00:00,59.92,59.94,59.91,59.94,4634.0,56.7661,56.785,56.7566,56.785,4634.0
2024-02-21 12:05:00,59.95,60.02,59.93,60.01,35159.0,56.7945,56.8608,56.7756,56.8514,35159.0
2024-02-21 12:10:00,60.01,60.12,60.0,60.11,27974.0,56.8514,56.9556,56.8419,56.9461,27974.0
2024-02-21 12:15:00,60.11,60.17,60.08,60.12,29158.0,56.9461,57.0029,56.9177,56.9556,29158.0
2024-02-21 12:20:00,60.13,60.13,60.06,60.1,22723.0,56.965,56.965,56.8987,56.9366,22723.0
2024-02-21 12:25:00,60.1,60.1,60.02,60.04,11041.0,56.9366,56.9366,56.8608,56.8798,11041.0
2024-02-21 12:30:00,60.04,60.04,59.96,59.97,13518.0,56.8798,56.8798,56.804,56.8135,13518.0
2024-02-21 12:35:00,59.97,60.01,59.93,59.96,21048.0,56.8135,56.8514,56.7756,56.804,21048.0
2024-02-21 12:40:00,59.96,59.99,59.92,59.93,21407.0,56.804,56.8324,56.7661,56.7756,21407.0
2024-02-21 12:45:00,59.93,60.0,59.92,59.98,10997.0,56.7756,56.8419,56.7661,56.8229,10997.0
2024-02-21 12:50:00,59.97,60.02,59.96,60.02,10447.0,56.8135,56.8608,56.804,56.8608,10447.0
2024-02-21 12:55:00,60.02,60.05,59.99,60.04,12025.0,56.8608,56.8893,56.8324,56.8798,12025.0
2024-02-21 13:00:00,60.04,60.05,59.87,59.88,20213.0,56.8798,56.8893,56.7187,56.7282,20213.0
2024-02-21 13:05:00,59.87,59.97,59.85,59.96,17974.0,56.7187,56.8135,56.6998,56.804,17974.0
2024-02-21 13:10:00,59.96,59.98,59.92,59.95,12207.0,56.804,56.8229,56.7661,56.7945,12207.0
2024-02-21 13:15:00,59.95,59.98,59.93,59.97,7770.0,56.7945,56.8229,56.7756,56.8135,7770.0
2024-02-21 13:20:00,59.97,60.0,59.93,59.97,14047.0,56.8135,56.8419,56.7756,56.8135,14047.0
2024-02-21 13:25:00,59.97,59.98,59.93,59.93,13622.0,56.8135,56.8229,56.7756,56.7756,13622.0
2024-02-21 13:30:00,59.94,59.94,59.84,59.86,13366.0,56.785,56.785,56.6903,56.7093,13366.0
2024-02-21 13:35:00,59.85,59.87,59.81,59.82,9059.0,56.6998,56.7187,56.6619,56.6714,9059.0
2024-02-21 13:40:00,59.82,59.83,59.76,59.77,10039.0,56.6714,56.6808,56.6145,56.624,10039.0
2024-02-21 13:45:00,59.77,59.93,59.77,59.92,18037.0,56.624,56.7756,56.624,56.7661,18037.0
2024-02-21 13:50:00,59.92,59.92,59.82,59.84,14470.0,56.7661,56.7661,56.6714,56.6903,14470.0
2024-02-21 13:55:00,59.84,59.86,59.81,59.86,10416.0,56.6903,56.7093,56.6619,56.7093,10416.0
2024-02-21 14:00:00,59.84,59.88,59.78,59.84,20942.0,56.6903,56.7282,56.6335,56.6903,20942.0
2024-02-21 14:05:00,59.84,59.86,59.79,59.8,16562.0,56.6903,56.7093,56.6429,56.6524,16562.0
2024-02-21 14:10:00,59.8,59.8,59.74,59.77,18556.0,56.6524,56.6524,56.5956,56.624,18556.0
2024-02-21 14:15:00,59.76,59.79,59.74,59.76,17399.0,56.6145,56.6429,56.5956,56.6145,17399.0
2024-02-21 14:20:00,59.76,59.76,59.7,59.73,14044.0,56.6145,56.6145,56.5577,56.5861,14044.0
2024-02-21 14:25:00,59.73,59.81,59.71,59.78,24185.0,56.5861,56.6619,56.5672,56.6335,24185.0
2024-02-21 14:30:00,59.79,59.79,59.74,59.77,12601.0,56.6429,56.6429,56.5956,56.624,12601.0
2024-02-21 14:35:00,59.77,59.82,59.76,59.78,12830.0,56.624,56.6714,56.6145,56.6335,12830.0
2024-02-21 14:40:00,59.78,59.81,59.75,59.78,18701.0,56.6335,56.6619,56.605,56.6335,18701.0
2024-02-21 14:45:00,59.78,59.82,59.75,59.77,11864.0,56.6335,56.6714,56.605,56.624,11864.0
2024-02-21 14:50:00,59.76,59.76,59.73,59.75,15570.0,56.6145,56.6145,56.5861,56.605,15570.0
2024-02-21 14:55:00,59.76,59.77,59.73,59.76,14065.0,56.6145,56.624,56.5861,56.6145,14065.0
2024-02-21 15:00:00,59.77,59.78,59.7,59.71,22421.0,56.624,56.6335,56.5577,56.5672,22421.0
2024-02-21 15:05:00,59.72,59.74,59.69,59.71,19191.0,56.5766,56.5956,56.5482,56.5672,19191.0
2024-02-21 15:10:00,59.71,59.72,59.68,59.69,15233.0,56.5672,56.5766,56.5387,56.5482,15233.0
2024-02-21 15:15:00,59.68,59.69,59.63,59.68,23192.0,56.5387,56.5482,56.4914,56.5387,23192.0
2024-02-21 15:20:00,59.68,59.72,59.64,59.7,24988.0,56.5387,56.5766,56.5008,56.5577,24988.0
2024-02-21 15:25:00,59.7,59.75,59.68,59.73,31448.0,56.5577,56.605,56.5387,56.5861,31448.0
2024-02-21 15:30:00,59.74,59.79,59.7,59.77,42049.0,56.5956,56.6429,56.5577,56.624,42049.0
2024-02-21 15:35:00,59.77,59.89,59.76,59.83,41256.0,56.624,56.7377,56.6145,56.6808,41256.0
2024-02-21 15:40:00,59.82,59.85,59.79,59.83,38186.0,56.6714,56.6998,56.6429,56.6808,38186.0
2024-02-21 15:45:00,59.82,59.83,59.7,59.73,44936.0,56.6714,56.6808,56.5577,56.5861,44936.0
2024-02-21 15:50:00,59.73,59.89,59.73,59.83,89758.0,56.5861,56.7377,56.5861,56.6808,89758.0
2024-02-21 15:55:00,59.83,59.89,59.7,59.79,407497.0,56.6808,56.7377,56.5577,56.6429,407497.0
2024-02-22 09:30:00,59.19,59.2,58.81,59.07,59667.0,56.0745,56.084,55.7145,55.9608,59667.0
2024-02-22 09:35:00,59.11,59.14,58.94,59.01,34306.0,55.9987,56.0272,55.8377,55.904,34306.0
2024-02-22 09:40:00,59.01,59.04,58.78,58.93,23153.0,55.904,55.9324,55.6861,55.8282,23153.0
2024-02-22 09:45:00,58.97,58.98,58.75,58.93,31625.0,55.8661,55.8756,55.6577,55.8282,31625.0
2024-02-22 09:50:00,58.91,59.13,58.89,59.04,33859.0,55.8093,56.0177,55.7903,55.9324,33859.0
2024-02-22 09:55:00,59.04,59.09,58.91,58.92,33954.0,55.9324,55.9798,55.8093,55.8187,33954.0
2024-02-22 10:00:00,58.93,58.96,58.81,58.94,28579.0,55.8282,55.8566,55.7145,55.8377,28579.0
2024-02-22 10:05:00,58.94,59.01,58.76,58.76,37208.0,55.8377,55.904,55.6672,55.6672,37208.0
2024-02-22 10:10:00,58.76,58.8,58.63,58.66,32937.0,55.6672,55.7051,55.544,55.5724,32937.0
2024-02-22 10:15:00,58.66,58.73,58.56,58.59,27518.0,55.5724,55.6387,55.4777,55.5061,27518.0
2024-02-22 10:20:00,58.6,58.73,58.55,58.71,37699.0,55.5156,55.6387,55.4682,55.6198,37699.0
2024-02-22 10:25:00,58.72,58.73,58.61,58.68,23944.0,55.6293,55.6387,55.5251,55.5914,23944.0
2024-02-22 10:30:00,58.64,58.77,58.61,58.77,17946.0,55.5535,55.6766,55.5251,55.6766,17946.0
2024-02-22 10:35:00,58.77,58.88,58.77,58.8,31194.0,55.6766,55.7808,55.6766,55.7051,31194.0
2024-02-22 10:40:00,58.84,58.98,58.83,58.95,24419.0,55.7429,55.8756,55.7335,55.8472,24419.0
2024-02-22 10:45:00,58.95,59.01,58.92,58.97,47462.0,55.8472,55.904,55.8187,55.8661,47462.0
2024-02-22 10:50:00,58.96,58.96,58.8,58.84,23574.0,55.8566,55.8566,55.7051,55.7429,23574.0
2024-02-22 10:55:00,58.85,58.96,58.81,58.96,14308.0,55.7524,55.8566,55.7145,55.8566,14308.0
2024-02-22 11:00:00,58.96,58.99,58.88,58.9,22391.0,55.8566,55.885,55.7808,55.7998,22391.0
2024-02-22 11:05:00,58.91,58.91,58.79,58.86,31892.0,55.8093,55.8093,55.6956,55.7619,31892.0
2024-02-22 11:10:00,58.87,58.97,58.86,58.95,12003.0,55.7714,55.8661,55.7619,55.8472,12003.0
2024-02-22 11:15:00,58.95,59.07,58.95,59.04,10986.0,55.8472,55.9608,55.8472,55.9324,10986.0
2024-02-22 11:20:00,59.04,59.06,58.99,58.99,8302.0,55.9324,55.9514,55.885,55.885,8302.0
2024-02-22 11:25:00,58.99,59.1,58.99,59.09,15802.0,55.885,55.9893,55.885,55.9798,15802.0
2024-02-22 11:30:00,59.1,59.12,59.06,59.09,16418.0,55.9893,56.0082,55.9514,55.9798,16418.0
2024-02-22 11:35:00,59.11,59.11,59.04,59.05,15625.0,55.9987,55.9987,55.9324,55.9419,15625.0
2024-02-22 11:40:00,59.05,59.1,59.03,59.06,19200.0,55.9419,55.9893,55.9229,55.9514,19200.0
2024-02-22 11:45:00,59.06,59.06,58.94,58.96,27706.0,55.9514,55.9514,55.8377,55.8566,27706.0
2024-02-22 11:50:00,58.97,59.08,58.96,59.06,15067.0,55.8661,55.9703,55.8566,55.9514,15067.0
2024-02-22 11:55:00,59.06,59.08,59.04,59.06,19214.0,55.9514,55.9703,55.9324,55.9514,19214.0
2024-02-22 12:00:00,59.06,59.13,59.05,59.12,19660.0,55.9514,56.0177,55.9419,56.0082,19660.0
2024-02-22 12:05:00,59.11,59.11,59.06,59.1,8547.0,55.9987,55.9987,55.9514,55.9893,8547.0
2024-02-22 12:10:00,59.1,59.11,59.06,59.08,26790.0,55.9893,55.9987,55.9514,55.9703,26790.0
2024-02-22 12:15:00,59.08,59.19,59.07,59.18,20872.0,55.9703,56.0745,55.9608,56.065,20872.0
2024-02-22 12:20:00,59.19,59.26,59.18,59.24,12109.0,56.0745,56.1408,56.065,56.1219,12109.0
2024-02-22 12:25:00,59.26,59.26,59.21,59.21,14628.0,56.1408,56.1408,56.0935,56.0935,14628.0
2024-02-22 12:30:00,59.22,59.25,59.2,59.25,11828.0,56.1029,56.1314,56.084,56.1314,11828.0
2024-02-22 12:35:00,59.25,59.28,59.23,59.25,10831.0,56.1314,56.1598,56.1124,56.1314,10831.0
2024-02-22 12:40:00,59.25,59.29,59.25,59.26,7666.0,56.1314,56.1693,56.1314,56.1408,7666.0
2024-02-22 12:45:00,59.25,59.31,59.24,59.3,18058.0,56.1314,56.1882,56.1219,56.1787,18058.0
2024-02-22 12:50:00,59.3,59.31,59.2,59.22,11725.0,56.1787,56.1882,56.084,56.1029,11725.0
2024-02-22 12:55:00,59.23,59.27,59.21,59.25,19141.0,56.1124,56.1503,56.0935,56.1314,19141.0
2024-02-22 13:00:00,59.25,59.28,59.23,59.26,7011.0,56.1314,56.1598,56.1124,56.1408,7011.0
2024-02-22 13:05:00,59.24,59.29,59.22,59.26,7869.0,56.1219,56.1693,56.1029,56.1408,7869.0
2024-02-22 13:10:00,59.24,59.25,59.21,59.21,11627.0,56.1219,56.1314,56.0935,56.0935,11627.0
2024-02-22 13:15:00,59.21,59.38,59.2,59.37,22851.0,56.0935,56.2545,56.084,56.245,22851.0
2024-02-22 13:20:00,59.38,59.4,59.35,59.37,17446.0,56.2545,56.2735,56.2261,56.245,17446.0
2024-02-22 13:25:00,59.37,59.43,59.35,59.41,13568.0,56.245,56.3019,56.2261,56.2829,13568.0
2024-02-22 13:30:00,59.41,59.44,59.41,59.43,7809.0,56.2829,56.3114,56.2829,56.3019,7809.0
2024-02-22 13:35:00,59.43,59.47,59.42,59.46,14111.0,56.3019,56.3398,56.2924,56.3303,14111.0
2024-02-22 13:40:00,59.46,59.51,59.44,59.45,13199.0,56.3303,56.3777,56.3114,56.3208,13199.0
2024-02-22 13:45:00,59.45,59.46,59.42,59.44,10484.0,56.3208,56.3303,56.2924,56.3114,10484.0
2024-02-22 13:50:00,59.44,59.44,59.36,59.42,28376.0,56.3114,56.3114,56.2356,56.2924,28376.0
2024-02-22 13:55:00,59.41,59.41,59.34,59.37,12960.0,56.2829,56.2829,56.2166,56.245,12960.0
2024-02-22 14:00:00,59.37,59.46,59.37,59.46,11744.0,56.245,56.3303,56.245,56.3303,11744.0
2024-02-22 14:05:00,59.46,59.49,59.45,59.46,10187.0,56.3303,56.3587,56.3208,56.3303,10187.0
2024-02-22 14:10:00,59.45,59.46,59.41,59.45,16025.0,56.3208,56.3303,56.2829,56.3208,16025.0
2024-02-22 14:15:00,59.45,59.45,59.39,59.42,7543.0,56.3208,56.3208,56.264,56.2924,7543.0
2024-02-22 14:20:00,59.42,59.45,59.4,59.45,15238.0,56.2924,56.3208,56.2735,56.3208,15238.0
2024-02-22 14:25:00,59.45,59.48,59.41,59.43,10306.0,56.3208,56.3493,56.2829,56.3019,10306.0
2024-02-22 14:30:00,59.44,59.44,59.34,59.35,20521.0,56.3114,56.3114,56.2166,56.2261,20521.0
2024-02-22 14:35:00,59.35,59.36,59.29,59.35,31468.0,56.2261,56.2356,56.1693,56.2261,31468.0
2024-02-22 14:40:00,59.36,59.38,59.31,59.32,22137.0,56.2356,56.2545,56.1882,56.1977,22137.0
2024-02-22 14:45:00,59.31,59.32,59.21,59.22,9294.0,56.1882,56.1977,56.0935,56.1029,9294.0
2024-02-22 14:50:00,59.22,59.26,59.2,59.25,12790.0,56.1029,56.1408,56.084,56.1314,12790.0
2024-02-22 14:55:00,59.26,59.29,59.21,59.23,22880.0,56.1408,56.1693,56.0935,56.1124,22880.0
2024-02-22 15:00:00,59.25,59.4,59.25,59.39,24557.0,56.1314,56.2735,56.1314,56.264,24557.0
2024-02-22 15:05:00,59.38,59.42,59.31,59.36,20298.0,56.2545,56.2924,56.1882,56.2356,20298.0
2024-02-22 15:10:00,59.36,59.38,59.33,59.35,17651.0,56.2356,56.2545,56.2072,56.2261,17651.0
2024-02-22 15:15:00,59.34,59.37,59.32,59.34,23173.0,56.2166,56.245,56.1977,56.2166,23173.0
2024-02-22 15:20:00,59.34,59.38,59.29,59.37,17109.0,56.2166,56.2545,56.1693,56.245,17109.0
2024-02-22 15:25:00,59.36,59.41,59.35,59.37,31277.0,56.2356,56.2829,56.2261,56.245,31277.0
2024-02-22 15:30:00,59.37,59.39,59.24,59.26,32230.0,56.245,56.264,56.1219,56.1408,32230.0
2024-02-22 15:35:00,59.25,59.41,59.24,59.4,25806.0,56.1314,56.2829,56.1219,56.2735,25806.0
2024-02-22 15:40:00,59.41,59.41,59.3,59.32,27724.0,56.2829,56.2829,56.1787,56.1977,27724.0
2024-02-22 15:45:00,59.32,59.34,59.28,59.34,32975.0,56.1977,56.2166,56.1598,56.2166,32975.0
2024-02-22 15:50:00,59.33,59.37,59.22,59.33,82642.0,56.2072,56.245,56.1029,56.2072,82642.0
2024-02-22 15:55:00,59.33,59.41,59.3,59.32,196468.0,56.2072,56.2829,56.1787,56.1977,196468.0
2024-02-23 09:30:00,59.29,59.49,59.09,59.16,30054.0,56.1693,56.3587,55.9798,56.0461,30054.0
2024-02-23 09:35:00,59.21,59.34,59.18,59.31,10886.0,56.0935,56.2166,56.065,56.1882,10886.0
2024-02-23 09:40:00,59.33,59.49,59.3,59.48,20217.0,56.2072,56.3587,56.1787,56.3493,20217.0
2024-02-23 09:45:00,59.46,59.56,59.46,59.55,25895.0,56.3303,56.425,56.3303,56.4156,25895.0
2024-02-23 09:50:00,59.55,59.56,59.46,59.55,17117.0,56.4156,56.425,56.3303,56.4156,17117.0
2024-02-23 09:55:00,59.56,59.69,59.56,59.69,18334.0,56.425,56.5482,56.425,56.5482,18334.0
2024-02-23 10:00:00,59.7,59.74,59.64,59.73,19768.0,56.5577,56.5956,56.5008,56.5861,19768.0
2024-02-23 10:05:00,59.76,59.93,59.75,59.92,14354.0,56.6145,56.7756,56.605,56.7661,14354.0
2024-02-23 10:10:00,59.93,59.94,59.83,59.83,12738.0,56.7756,56.785,56.6808,56.6808,12738.0
2024-02-23 10:15:00,59.81,59.88,59.77,59.83,17002.0,56.6619,56.7282,56.624,56.6808,17002.0
2024-02-23 10:20:00,59.85,59.97,59.84,59.95,13286.0,56.6998,56.8135,56.6903,56.7945,13286.0
2024-02-23 10:25:00,59.94,59.98,59.92,59.97,16943.0,56.785,56.8229,56.7661,56.8135,16943.0
2024-02-23 10:30:00,59.98,60.0,59.9,59.94,11189.0,56.8229,56.8419,56.7472,56.785,11189.0
2024-02-23 10:35:00,59.95,60.01,59.93,59.95,10373.0,56.7945,56.8514,56.7756,56.7945,10373.0
2024-02-23 10:40:00,59.95,59.98,59.93,59.95,86381.0,56.7945,56.8229,56.7756,56.7945,86381.0
2024-02-23 10:45:00,59.95,59.99,59.84,59.99,18937.0,56.7945,56.8324,56.6903,56.8324,18937.0
2024-02-23 10:50:00,59.98,59.98,59.86,59.89,13021.0,56.8229,56.8229,56.7093,56.7377,13021.0
2024-02-23 10:55:00,59.87,59.96,59.85,59.93,14059.0,56.7187,56.804,56.6998,56.7756,14059.0
2024-02-23 11:00:00,59.94,59.97,59.89,59.92,12153.0,56.785,56.8135,56.7377,56.7661,12153.0
2024-02-23 11:05:00,59.95,60.03,59.91,59.94,20423.0,56.7945,56.8703,56.7566,56.785,20423.0
2024-02-23 11:10:00,59.94,59.98,59.9,59.94,11376.0,56.785,56.8229,56.7472,56.785,11376.0
2024-02-23 11:15:00,59.93,59.93,59.84,59.86,11164.0,56.7756,56.7756,56.6903,56.7093,11164.0
2024-02-23 11:20:00,59.88,59.9,59.79,59.8,16026.0,56.7282,56.7472,56.6429,56.6524,16026.0
2024-02-23 11:25:00,59.8,59.8,59.69,59.73,7085.0,56.6524,56.6524,56.5482,56.5861,7085.0
2024-02-23 11:30:00,59.73,59.75,59.65,59.66,12402.0,56.5861,56.605,56.5103,56.5198,12402.0
2024-02-23 11:35:00,59.67,59.68,59.65,59.67,10239.0,56.5293,56.5387,56.5103,56.5293,10239.0
2024-02-23 11:40:00,59.67,59.72,59.65,59.65,15482.0,56.5293,56.5766,56.5103,56.5103,15482.0
2024-02-23 11:45:00,59.65,59.66,59.58,59.65,24333.0,56.5103,56.5198,56.444,56.5103,24333.0
2024-02-23 11:50:00,59.63,59.67,59.56,59.6,17799.0,56.4914,56.5293,56.425,56.4629,17799.0
2024-02-23 11:55:00,59.6,59.62,59.54,59.58,13434.0,56.4629,56.4819,56.4061,56.444,13434.0
2024-02-23 12:00:00,59.55,59.57,59.52,59.53,7555.0,56.4156,56.4345,56.3872,56.3966,7555.0
2024-02-23 12:05:00,59.55,59.57,59.55,59.57,10087.0,56.4156,56.4345,56.4156,56.4345,10087.0
2024-02-23 12:10:00,59.57,59.59,59.52,59.59,9956.0,56.4345,56.4535,56.3872,56.4535,9956.0
2024-02-23 12:15:00,59.59,59.62,59.57,59.6,15118.0,56.4535,56.4819,56.4345,56.4629,15118.0
2024-02-23 12:20:00,59.6,59.61,59.56,59.59,8872.0,56.4629,56.4724,56.425,56.4535,8872.0
2024-02-23 12:25:00,59.57,59.58,59.55,59.57,5509.0,56.4345,56.444,56.4156,56.4345,5509.0
2024-02-23 12:30:00,59.57,59.58,59.53,59.53,5504.0,56.4345,56.444,56.3966,56.3966,5504.0
2024-02-23 12:35:00,59.53,59.53,59.42,59.45,18650.0,56.3966,56.3966,56.2924,56.3208,18650.0
2024-02-23 12:40:00,59.44,59.47,59.43,59.43,9402.0,56.3114,56.3398,56.3019,56.3019,9402.0
2024-02-23 12:45:00,59.42,59.5,59.41,59.48,13164.0,56.2924,56.3682,56.2829,56.3493,13164.0
2024-02-23 12:50:00,59.47,59.47,59.42,59.46,5698.0,56.3398,56.3398,56.2924,56.3303,5698.0
2024-02-23 12:55:00,59.46,59.46,59.39,59.4,6219.0,56.3303,56.3303,56.264,56.2735,6219.0
2024-02-23 13:00:00,59.39,59.41,59.36,59.41,5477.0,56.264,56.2829,56.2356,56.2829,5477.0
2024-02-23 13:05:00,59.42,59.44,59.4,59.41,9506.0,56.2924,56.3114,56.2735,56.2829,9506.0
2024-02-23 13:10:00,59.41,59.44,59.4,59.44,2867.0,56.2829,56.3114,56.2735,56.3114,2867.0
2024-02-23 13:15:00,59.45,59.49,59.45,59.48,7967.0,56.3208,56.3587,56.3208,56.3493,7967.0
2024-02-23 13:20:00,59.48,59.51,59.48,59.5,6731.0,56.3493,56.3777,56.3493,56.3682,6731.0
2024-02-23 13:25:00,59.49,59.55,59.47,59.55,16755.0,56.3587,56.4156,56.3398,56.4156,16755.0
2024-02-23 13:30:00,59.55,59.56,59.49,59.49,12304.0,56.4156,56.425,56.3587,56.3587,12304.0
2024-02-23 13:35:00,59.49,59.55,59.49,59.55,13333.0,56.3587,56.4156,56.3587,56.4156,13333.0
2024-02-23 13:40:00,59.55,59.56,59.48,59.5,10287.0,56.4156,56.425,56.3493,56.3682,10287.0
2024-02-23 13:45:00,59.49,59.51,59.47,59.49,7406.0,56.3587,56.3777,56.3398,56.3587,7406.0
2024-02-23 13:50:00,59.48,59.51,59.47,59.48,10421.0,56.3493,56.3777,56.3398,56.3493,10421.0
2024-02-23 13:55:00,59.48,59.49,59.46,59.49,11517.0,56.3493,56.3587,56.3303,56.3587,11517.0
2024-02-23 14:00:00,59.48,59.52,59.46,59.47,9589.0,56.3493,56.3872,56.3303,56.3398,9589.0
2024-02-23 14:05:00,59.47,59.47,59.41,59.42,20256.0,56.3398,56.3398,56.2829,56.2924,20256.0
2024-02-23 14:10:00,59.42,59.46,59.4,59.46,15991.0,56.2924,56.3303,56.2735,56.3303,15991.0
2024-02-23 14:15:00,59.46,59.47,59.41,59.45,10396.0,56.3303,56.3398,56.2829,56.3208,10396.0
2024-02-23 14:20:00,59.44,59.46,59.43,59.45,7530.0,56.3114,56.3303,56.3019,56.3208,7530.0
2024-02-23 14:25:00,59.45,59.46,59.4,59.41,16024.0,56.3208,56.3303,56.2735,56.2829,16024.0
2024-02-23 14:30:00,59.41,59.45,59.4,59.44,12905.0,56.2829,56.3208,56.2735,56.3114,12905.0
2024-02-23 14:35:00,59.44,59.44,59.4,59.42,8518.0,56.3114,56.3114,56.2735,56.2924,8518.0
2024-02-23 14:40:00,59.41,59.49,59.4,59.48,11512.0,56.2829,56.3587,56.2735,56.3493,11512.0
2024-02-23 14:45:00,59.49,59.5,59.45,59.48,10682.0,56.3587,56.3682,56.3208,56.3493,10682.0
2024-02-23 14:50:00,59.48,59.5,59.47,59.48,12822.0,56.3493,56.3682,56.3398,56.3493,12822.0
2024-02-23 14:55:00,59.48,59.52,59.48,59.48,15091.0,56.3493,56.3872,56.3493,56.3493,15091.0
2024-02-23 15:00:00,59.48,59.5,59.46,59.48,12276.0,56.3493,56.3682,56.3303,56.3493,12276.0
2024-02-23 15:05:00,59.48,59.51,59.46,59.48,11830.0,56.3493,56.3777,56.3303,56.3493,11830.0
2024-02-23 15:10:00,59.48,59.56,59.47,59.53,30122.0,56.3493,56.425,56.3398,56.3966,30122.0
2024-02-23 15:15:00,59.53,59.62,59.52,59.62,17180.0,56.3966,56.4819,56.3872,56.4819,17180.0
2024-02-23 15:20:00,59.62,59.62,59.55,59.55,21458.0,56.4819,56.4819,56.4156,56.4156,21458.0
2024-02-23 15:25:00,59.56,59.59,59.54,59.55,22344.0,56.425,56.4535,56.4061,56.4156,22344.0
2024-02-23 15:30:00,59.55,59.59,59.53,59.55,27229.0,56.4156,56.4535,56.3966,56.4156,27229.0
2024-02-23 15:35:00,59.54,59.55,59.51,59.51,16030.0,56.4061,56.4156,56.3777,56.3777,16030.0
2024-02-23 15:40:00,59.52,59.52,59.4,59.4,21876.0,56.3872,56.3872,56.2735,56.2735,21876.0
2024-02-23 15:45:00,59.41,59.45,59.4,59.45,27157.0,56.2829,56.3208,56.2735,56.3208,27157.0
2024-02-23 15:50:00,59.45,59.47,59.33,59.38,60911.0,56.3208,56.3398,56.2072,56.2545,60911.0
2024-02-23 15:55:00,59.39,59.42,59.31,59.32,228066.0,56.264,56.2924,56.1882,56.1977,228066.0
2024-02-26 09:30:00,59.27,59.27,58.81,58.97,30682.0,56.1503,56.1503,55.7145,55.8661,30682.0
2024-02-26 09:35:00,58.9,58.94,58.72,58.83,22631.0,55.7998,55.8377,55.6293,55.7335,22631.0
2024-02-26 09:40:00,58.82,58.98,58.78,58.98,15954.0,55.724,55.8756,55.6861,55.8756,15954.0
2024-02-26 09:45:00,58.98,58.99,58.75,58.8,20103.0,55.8756,55.885,55.6577,55.7051,20103.0
2024-02-26 09:50:00,58.78,58.89,58.73,58.76,26247.0,55.6861,55.7903,55.6387,55.6672,26247.0
2024-02-26 09:55:00,58.74,58.89,58.69,58.87,48056.0,55.6482,55.7903,55.6008,55.7714,48056.0
2024-02-26 10:00:00,58.87,58.94,58.73,58.73,26497.0,55.7714,55.8377,55.6387,55.6387,26497.0
2024-02-26 10:05:00,58.73,58.75,58.67,58.71,18398.0,55.6387,55.6577,55.5819,55.6198,18398.0
2024-02-26 10:10:00,58.7,58.75,58.66,58.68,11037.0,55.6103,55.6577,55.5724,55.5914,11037.0
2024-02-26 10:15:00,58.69,58.69,58.52,58.52,18449.0,55.6008,55.6008,55.4398,55.4398,18449.0
2024-02-26 10:20:00,58.52,58.53,58.45,58.45,16108.0,55.4398,55.4493,55.3735,55.3735,16108.0
2024-02-26 10:25:00,58.44,58.46,58.42,58.43,7880.0,55.364,55.3829,55.3451,55.3545,7880.0
2024-02-26 10:30:00,58.43,58.52,58.41,58.49,9503.0,55.3545,55.4398,55.3356,55.4114,9503.0
2024-02-26 10:35:00,58.48,58.59,58.44,58.56,14210.0,55.4019,55.5061,55.364,55.4777,14210.0
2024-02-26 10:40:00,58.56,58.61,58.53,58.55,8463.0,55.4777,55.5251,55.4493,55.4682,8463.0
2024-02-26 10:45:00,58.55,58.58,58.53,58.57,10695.0,55.4682,55.4966,55.4493,55.4872,10695.0
2024-02-26 10:50:00,58.59,58.6,58.55,58.55,12240.0,55.5061,55.5156,55.4682,55.4682,12240.0
2024-02-26 10:55:00,58.54,58.59,58.51,58.52,15159.0,55.4587,55.5061,55.4303,55.4398,15159.0
2024-02-26 11:00:00,58.53,58.53,58.45,58.5,18713.0,55.4493,55.4493,55.3735,55.4208,18713.0
2024-02-26 11:05:00,58.5,58.57,58.49,58.55,14815.0,55.4208,55.4872,55.4114,55.4682,14815.0
2024-02-26 11:10:00,58.55,58.57,58.52,58.55,10613.0,55.4682,55.4872,55.4398,55.4682,10613.0
2024-02-26 11:15:00,58.54,58.56,58.51,58.55,9662.0,55.4587,55.4777,55.4303,55.4682,9662.0
2024-02-26 11:20:00,58.54,58.61,58.54,58.6,7491.0,55.4587,55.5251,55.4587,55.5156,7491.0
2024-02-26 11:25:00,58.6,58.61,58.54,58.54,11675.0,55.5156,55.5251,55.4587,55.4587,11675.0
2024-02-26 11:30:00,58.55,58.57,58.51,58.51,14785.0,55.4682,55.4872,55.4303,55.4303,14785.0
2024-02-26 11:35:00,58.52,58.53,58.49,58.53,21037.0,55.4398,55.4493,55.4114,55.4493,21037.0
2024-02-26 11:40:00,58.5,58.53,58.46,58.51,7228.0,55.4208,55.4493,55.3829,55.4303,7228.0
2024-02-26 11:45:00,58.5,58.56,58.49,58.56,7278.0,55.4208,55.4777,55.4114,55.4777,7278.0
2024-02-26 11:50:00,58.58,58.66,58.55,58.64,14140.0,55.4966,55.5724,55.4682,55.5535,14140.0
2024-02-26 11:55:00,58.64,58.7,58.64,58.66,7337.0,55.5535,55.6103,55.5535,55.5724,7337.0
2024-02-26 12:00:00,58.67,58.7,58.63,58.66,16632.0,55.5819,55.6103,55.544,55.5724,16632.0
2024-02-26 12:05:00,58.66,58.67,58.63,58.66,7359.0,55.5724,55.5819,55.544,55.5724,7359.0
2024-02-26 12:10:00,58.65,58.66,58.62,58.63,7753.0,55.5629,55.5724,55.5345,55.544,7753.0
2024-02-26 12:15:00,58.63,58.66,58.6,58.61,8800.0,55.544,55.5724,55.5156,55.5251,8800.0
2024-02-26 12:20:00,58.6,58.63,58.54,58.55,7547.0,55.5156,55.544,55.4587,55.4682,7547.0
2024-02-26 12:25:00,58.55,58.59,58.55,58.56,10106.0,55.4682,55.5061,55.4682,55.4777,10106.0
2024-02-26 12:30:00,58.56,58.56,58.51,58.54,8122.0,55.4777,55.4777,55.4303,55.4587,8122.0
2024-02-26 12:35:00,58.55,58.59,58.54,58.57,5810.0,55.4682,55.5061,55.4587,55.4872,5810.0
2024-02-26 12:40:00,58.56,58.57,58.5,58.52,11990.0,55.4777,55.4872,55.4208,55.4398,11990.0
2024-02-26 12:45:00,58.51,58.54,58.48,58.53,10997.0,55.4303,55.4587,55.4019,55.4493,10997.0
2024-02-26 12:50:00,58.52,58.56,58.5,58.51,12141.0,55.4398,55.4777,55.4208,55.4303,12141.0
2024-02-26 12:55:00,58.52,58.57,58.51,58.54,10111.0,55.4398,55.4872,55.4303,55.4587,10111.0
2024-02-26 13:00:00,58.55,58.58,58.55,58.56,7693.0,55.4682,55.4966,55.4682,55.4777,7693.0
2024-02-26 13:05:00,58.56,58.62,58.55,58.6,7414.0,55.4777,55.5345,55.4682,55.5156,7414.0
2024-02-26 13:10:00,58.6,58.63,58.59,58.61,7537.0,55.5156,55.544,55.5061,55.5251,7537.0
2024-02-26 13:15:00,58.62,58.62,58.56,58.56,8238.0,55.5345,55.5345,55.4777,55.4777,8238.0
2024-02-26 13:20:00,58.56,58.57,58.52,58.53,6179.0,55.4777,55.4872,55.4398,55.4493,6179.0
2024-02-26 13:25:00,58.52,58.52,58.46,58.51,11168.0,55.4398,55.4398,55.3829,55.4303,11168.0
2024-02-26 13:30:00,58.51,58.53,58.42,58.43,16124.0,55.4303,55.4493,55.3451,55.3545,16124.0
2024-02-26 13:35:00,58.42,58.44,58.37,58.42,13856.0,55.3451,55.364,55.2977,55.3451,13856.0
2024-02-26 13:40:00,58.43,58.47,58.42,58.43,4967.0,55.3545,55.3924,55.3451,55.3545,4967.0
2024-02-26 13:45:00,58.43,58.44,58.28,58.3,12662.0,55.3545,55.364,55.2124,55.2314,12662.0
2024-02-26 13:50:00,58.3,58.35,58.29,58.34,13867.0,55.2314,55.2787,55.2219,55.2693,13867.0
2024-02-26 13:55:00,58.33,58.33,58.28,58.28,6080.0,55.2598,55.2598,55.2124,55.2124,6080.0
2024-02-26 14:00:00,58.28,58.3,58.22,58.25,10638.0,55.2124,55.2314,55.1556,55.184,10638.0
2024-02-26 14:05:00,58.25,58.28,58.19,58.2,12536.0,55.184,55.2124,55.1272,55.1366,12536.0
2024-02-26 14:10:00,58.19,58.19,58.15,58.16,13227.0,55.1272,55.1272,55.0893,55.0987,13227.0
2024-02-26 14:15:00,58.15,58.17,58.09,58.11,13697.0,55.0893,55.1082,55.0324,55.0514,13697.0
2024-02-26 14:20:00,58.11,58.14,58.04,58.05,23478.0,55.0514,55.0798,54.9851,54.9945,23478.0
2024-02-26 14:25:00,58.05,58.11,58.04,58.1,13428.0,54.9945,55.0514,54.9851,55.0419,13428.0
2024-02-26 14:30:00,58.09,58.16,58.09,58.14,10182.0,55.0324,55.0987,55.0324,55.0798,10182.0
2024-02-26 14:35:00,58.14,58.17,58.13,58.17,6763.0,55.0798,55.1082,55.0703,55.1082,6763.0
2024-02-26 14:40:00,58.16,58.18,58.12,58.14,17397.0,55.0987,55.1177,55.0608,55.0798,17397.0
2024-02-26 14:45:00,58.14,58.14,58.09,58.12,12581.0,55.0798,55.0798,55.0324,55.0608,12581.0
2024-02-26 14:50:00,58.11,58.2,58.1,58.19,9697.0,55.0514,55.1366,55.0419,55.1272,9697.0
2024-02-26 14:55:00,58.19,58.24,58.19,58.22,16586.0,55.1272,55.1745,55.1272,55.1556,16586.0
2024-02-26 15:00:00,58.21,58.25,58.2,58.24,15013.0,55.1461,55.184,55.1366,55.1745,15013.0
2024-02-26 15:05:00,58.24,58.25,58.19,58.22,13207.0,55.1745,55.184,55.1272,55.1556,13207.0
2024-02-26 15:10:00,58.23,58.29,58.22,58.27,10544.0,55.1651,55.2219,55.1556,55.2029,10544.0
2024-02-26 15:15:00,58.27,58.31,58.25,58.25,10717.0,55.2029,55.2408,55.184,55.184,10717.0
2024-02-26 15:20:00,58.24,58.25,58.19,58.22,15049.0,55.1745,55.184,55.1272,55.1556,15049.0
2024-02-26 15:25:00,58.22,58.23,58.18,58.21,6159.0,55.1556,55.1651,55.1177,55.1461,6159.0
2024-02-26 15:30:00,58.2,58.24,58.18,58.19,8584.0,55.1366,55.1745,55.1177,55.1272,8584.0
2024-02-26 15:35:00,58.19,58.25,58.18,58.25,23063.0,55.1272,55.184,55.1177,55.184,23063.0
2024-02-26 15:40:00,58.26,58.29,58.23,58.24,21861.0,55.1935,55.2219,55.1651,55.1745,21861.0
2024-02-26 15:45:00,58.25,58.25,58.18,58.25,42160.0,55.184,55.184,55.1177,55.184,42160.0
2024-02-26 15:50:00,58.26,58.27,58.08,58.09,60908.0,55.1935,55.2029,55.0229,55.0324,60908.0
2024-02-26 15:55:00,58.08,58.1,58.02,58.04,173107.0,55.0229,55.0419,54.9661,54.9851,173107.0
2024-02-27 09:30:00,58.14,58.54,58.05,58.12,56965.0,55.0798,55.4587,54.9945,55.0608,56965.0
2024-02-27 09:35:00,58.07,58.29,58.01,58.25,17301.0,55.0135,55.2219,54.9566,55.184,17301.0
2024-02-27 09:40:00,58.24,58.49,58.21,58.37,23170.0,55.1745,55.4114,55.1461,55.2977,23170.0
2024-02-27 09:45:00,58.38,58.51,58.34,58.34,44812.0,55.3072,55.4303,55.2693,55.2693,44812.0
2024-02-27 09:50:00,58.35,58.37,58.25,58.27,14506.0,55.2787,55.2977,55.184,55.2029,14506.0
2024-02-27 09:55:00,58.26,58.38,58.23,58.38,22286.0,55.1935,55.3072,55.1651,55.3072,22286.0
2024-02-27 10:00:00,58.39,58.41,58.29,58.3,25840.0,55.3166,55.3356,55.2219,55.2314,25840.0
2024-02-27 10:05:00,58.3,58.4,58.26,58.32,20772.0,55.2314,55.3261,55.1935,55.2503,20772.0
2024-02-27 10:10:00,58.32,58.39,58.31,58.36,18411.0,55.2503,55.3166,55.2408,55.2882,18411.0
2024-02-27 10:15:00,58.36,58.49,58.35,58.41,23797.0,55.2882,55.4114,55.2787,55.3356,23797.0
2024-02-27 10:20:00,58.39,58.43,58.34,58.35,20868.0,55.3166,55.3545,55.2693,55.2787,20868.0
2024-02-27 10:25:00,58.34,58.49,58.33,58.44,27133.0,55.2693,55.4114,55.2598,55.364,27133.0
2024-02-27 10:30:00,58.44,58.47,58.36,58.39,35328.0,55.364,55.3924,55.2882,55.3166,35328.0
2024-02-27 10:35:00,58.39,58.5,58.38,58.5,23161.0,55.3166,55.4208,55.3072,55.4208,23161.0
2024-02-27 10:40:00,58.5,58.59,58.48,58.51,17583.0,55.4208,55.5061,55.4019,55.4303,17583.0
2024-02-27 10:45:00,58.51,58.54,58.41,58.45,9836.0,55.4303,55.4587,55.3356,55.3735,9836.0
2024-02-27 10:50:00,58.45,58.51,58.44,58.51,12450.0,55.3735,55.4303,55.364,55.4303,12450.0
2024-02-27 10:55:00,58.53,58.53,58.46,58.47,8191.0,55.4493,55.4493,55.3829,55.3924,8191.0
2024-02-27 11:00:00,58.47,58.49,58.41,58.46,12389.0,55.3924,55.4114,55.3356,55.3829,12389.0
2024-02-27 11:05:00,58.46,58.48,58.42,58.45,13168.0,55.3829,55.4019,55.3451,55.3735,13168.0
2024-02-27 11:10:00,58.45,58.45,58.38,58.39,9656.0,55.3735,55.3735,55.3072,55.3166,9656.0
2024-02-27 11:15:00,58.38,58.47,58.37,58.38,42747.0,55.3072,55.3924,55.2977,55.3072,42747.0
2024-02-27 11:20:00,58.4,58.41,58.34,58.35,38382.0,55.3261,55.3356,55.2693,55.2787,38382.0
2024-02-27 11:25:00,58.35,58.39,58.33,58.35,114008.0,55.2787,55.3166,55.2598,55.2787,114008.0
2024-02-27 11:30:00,58.35,58.35,58.28,58.3,55844.0,55.2787,55.2787,55.2124,55.2314,55844.0
2024-02-27 11:35:00,58.29,58.35,58.28,58.33,25752.0,55.2219,55.2787,55.2124,55.2598,25752.0
2024-02-27 11:40:00,58.32,58.33,58.28,58.3,20864.0,55.2503,55.2598,55.2124,55.2314,20864.0
2024-02-27 11:45:00,58.3,58.34,58.26,58.28,38913.0,55.2314,55.2693,55.1935,55.2124,38913.0
2024-02-27 11:50:00,58.28,58.33,58.28,58.3,33979.0,55.2124,55.2598,55.2124,55.2314,33979.0
2024-02-27 11:55:00,58.3,58.36,58.3,58.33,32919.0,55.2314,55.2882,55.2314,55.2598,32919.0
2024-02-27 12:00:00,58.33,58.35,58.3,58.35,45564.0,55.2598,55.2787,55.2314,55.2787,45564.0
2024-02-27 12:05:00,58.35,58.35,58.32,58.35,24997.0,55.2787,55.2787,55.2503,55.2787,24997.0
2024-02-27 12:10:00,58.34,58.35,58.24,58.25,53071.0,55.2693,55.2787,55.1745,55.184,53071.0
2024-02-27 12:15:00,58.26,58.28,58.22,58.23,23874.0,55.1935,55.2124,55.1556,55.1651,23874.0
2024-02-27 12:20:00,58.22,58.24,58.2,58.24,16396.0,55.1556,55.1745,55.1366,55.1745,16396.0
2024-02-27 12:25:00,58.24,58.24,58.14,58.16,15738.0,55.1745,55.1745,55.0798,55.0987,15738.0
2024-02-27 12:30:00,58.16,58.21,58.15,58.2,41032.0,55.0987,55.1461,55.0893,55.1366,41032.0
2024-02-27 12:35:00,58.18,58.22,58.17,58.2,12659.0,55.1177,55.1556,55.1082,55.1366,12659.0
2024-02-27 12:40:00,58.19,58.21,58.16,58.21,39658.0,55.1272,55.1461,55.0987,55.1461,39658.0
2024-02-27 12:45:00,58.2,58.21,58.18,58.2,60372.0,55.1366,55.1461,55.1177,55.1366,60372.0
2024-02-27 12:50:00,58.21,58.26,58.19,58.22,65093.0,55.1461,55.1935,55.1272,55.1556,65093.0
2024-02-27 12:55:00,58.23,58.26,58.21,58.23,105462.0,55.1651,55.1935,55.1461,55.1651,105462.0
2024-02-27 13:00:00,58.23,58.24,58.18,58.21,64755.0,55.1651,55.1745,55.1177,55.1461,64755.0
2024-02-27 13:05:00,58.21,58.26,58.2,58.26,84369.0,55.1461,55.1935,55.1366,55.1935,84369.0
2024-02-27 13:10:00,58.26,58.32,58.24,58.25,157901.0,55.1935,55.2503,55.1745,55.184,157901.0
2024-02-27 13:15:00,58.25,58.26,58.22,58.23,36615.0,55.184,55.1935,55.1556,55.1651,36615.0
2024-02-27 13:20:00,58.23,58.3,58.18,58.3,91146.0,55.1651,55.2314,55.1177,55.2314,91146.0
2024-02-27 13:25:00,58.3,58.36,58.23,58.25,160950.0,55.2314,55.2882,55.1651,55.184,160950.0
2024-02-27 13:30:00,58.25,58.27,58.21,58.23,26478.0,55.184,55.2029,55.1461,55.1651,26478.0
2024-02-27 13:35:00,58.23,58.3,58.22,58.28,57065.0,55.1651,55.2314,55.1556,55.2124,57065.0
2024-02-27 13:40:00,58.28,58.34,58.26,58.3,55336.0,55.2124,55.2693,55.1935,55.2314,55336.0
2024-02-27 13:45:00,58.29,58.37,58.28,58.35,54446.0,55.2219,55.2977,55.2124,55.2787,54446.0
2024-02-27 13:50:00,58.34,58.35,58.31,58.32,15008.0,55.2693,55.2787,55.2408,55.2503,15008.0
2024-02-27 13:55:00,58.32,58.34,58.28,58.28,27612.0,55.2503,55.2693,55.2124,55.2124,27612.0
2024-02-27 14:00:00,58.29,58.3,58.24,58.25,40857.0,55.2219,55.2314,55.1745,55.184,40857.0
2024-02-27 14:05:00,58.25,58.29,58.21,58.27,83418.0,55.184,55.2219,55.1461,55.2029,83418.0
2024-02-27 14:10:00,58.28,58.29,58.23,58.23,69741.0,55.2124,55.2219,55.1651,55.1651,69741.0
2024-02-27 14:15:00,58.24,58.28,58.23,58.24,30905.0,55.1745,55.2124,55.1651,55.1745,30905.0
2024-02-27 14:20:00,58.23,58.24,58.16,58.18,45129.0,55.1651,55.1745,55.0987,55.1177,45129.0
2024-02-27 14:25:00,58.19,58.2,58.17,58.2,92801.0,55.1272,55.1366,55.1082,55.1366,92801.0
2024-02-27 14:30:00,58.2,58.21,58.17,58.19,101904.0,55.1366,55.1461,55.1082,55.1272,101904.0
2024-02-27 14:35:00,58.19,58.21,58.17,58.19,50007.0,55.1272,55.1461,55.1082,55.1272,50007.0
2024-02-27 14:40:00,58.19,58.19,58.15,58.19,36038.0,55.1272,55.1272,55.0893,55.1272,36038.0
2024-02-27 14:45:00,58.2,58.21,58.16,58.19,60934.0,55.1366,55.1461,55.0987,55.1272,60934.0
2024-02-27 14:50:00,58.19,58.19,58.13,58.14,44155.0,55.1272,55.1272,55.0703,55.0798,44155.0
2024-02-27 14:55:00,58.14,58.2,58.13,58.18,108566.0,55.0798,55.1366,55.0703,55.1177,108566.0
2024-02-27 15:00:00,58.18,58.26,58.17,58.25,87258.0,55.1177,55.1935,55.1082,55.184,87258.0
2024-02-27 15:05:00,58.26,58.26,58.21,58.22,68342.0,55.1935,55.1935,55.1461,55.1556,68342.0
2024-02-27 15:10:00,58.22,58.24,58.18,58.23,63049.0,55.1556,55.1745,55.1177,55.1651,63049.0
2024-02-27 15:15:00,58.23,58.23,58.19,58.23,65432.0,55.1651,55.1651,55.1272,55.1651,65432.0
2024-02-27 15:20:00,58.23,58.23,58.19,58.2,40297.0,55.1651,55.1651,55.1272,55.1366,40297.0
2024-02-27 15:25:00,58.2,58.2,58.05,58.09,65170.0,55.1366,55.1366,54.9945,55.0324,65170.0
2024-02-27 15:30:00,58.09,58.25,58.07,58.25,86898.0,55.0324,55.184,55.0135,55.184,86898.0
2024-02-27 15:35:00,58.24,58.24,58.16,58.19,53622.0,55.1745,55.1745,55.0987,55.1272,53622.0
2024-02-27 15:40:00,58.19,58.25,58.16,58.23,69582.0,55.1272,55.184,55.0987,55.1651,69582.0
2024-02-27 15:45:00,58.24,58.25,58.2,58.25,80054.0,55.1745,55.184,55.1366,55.184,80054.0
2024-02-27 15:50:00,58.24,58.32,58.21,58.3,116583.0,55.1745,55.2503,55.1461,55.2314,116583.0
2024-02-27 15:55:00,58.3,58.36,58.28,58.28,400091.0,55.2314,55.2882,55.2124,55.2124,400091.0
2024-02-28 09:30:00,58.19,58.24,57.78,58.0,92603.0,55.1272,55.1745,54.7387,54.9472,92603.0
2024-02-28 09:35:00,57.97,58.1,57.92,57.98,34906.0,54.9187,55.0419,54.8714,54.9282,34906.0
2024-02-28 09:40:00,57.98,58.1,57.96,58.0,99915.0,54.9282,55.0419,54.9093,54.9472,99915.0
2024-02-28 09:45:00,58.0,58.02,57.89,57.91,93002.0,54.9472,54.9661,54.8429,54.8619,93002.0
2024-02-28 09:50:00,57.9,58.01,57.85,57.96,60361.0,54.8524,54.9566,54.8051,54.9093,60361.0
2024-02-28 09:55:00,57.96,58.04,57.94,58.04,43592.0,54.9093,54.9851,54.8903,54.9851,43592.0
2024-02-28 10:00:00,58.05,58.12,58.0,58.02,154882.0,54.9945,55.0608,54.9472,54.9661,154882.0
2024-02-28 10:05:00,58.02,58.05,57.95,58.0,136108.0,54.9661,54.9945,54.8998,54.9472,136108.0
2024-02-28 10:10:00,57.99,58.03,57.96,58.03,106538.0,54.9377,54.9756,54.9093,54.9756,106538.0
2024-02-28 10:15:00,58.03,58.15,58.02,58.09,121220.0,54.9756,55.0893,54.9661,55.0324,121220.0
2024-02-28 10:20:00,58.09,58.12,58.0,58.04,72693.0,55.0324,55.0608,54.9472,54.9851,72693.0
2024-02-28 10:25:00,58.05,58.06,57.99,58.04,98328.0,54.9945,55.004,54.9377,54.9851,98328.0
2024-02-28 10:30:00,58.06,58.08,58.0,58.04,112470.0,55.004,55.0229,54.9472,54.9851,112470.0
2024-02-28 10:35:00,58.04,58.05,57.98,58.01,47651.0,54.9851,54.9945,54.9282,54.9566,47651.0
2024-02-28 10:40:00,58.02,58.03,57.95,58.0,34440.0,54.9661,54.9756,54.8998,54.9472,34440.0
2024-02-28 10:45:00,58.01,58.06,57.99,58.05,42885.0,54.9566,55.004,54.9377,54.9945,42885.0
2024-02-28 10:50:00,58.07,58.25,58.04,58.2,99218.0,55.0135,55.184,54.9851,55.1366,99218.0
2024-02-28 10:55:00,58.19,58.2,58.12,58.17,21128.0,55.1272,55.1366,55.0608,55.1082,21128.0
2024-02-28 11:00:00,58.17,58.2,58.09,58.11,32260.0,55.1082,55.1366,55.0324,55.0514,32260.0
2024-02-28 11:05:00,58.11,58.14,58.1,58.11,21768.0,55.0514,55.0798,55.0419,55.0514,21768.0
2024-02-28 11:10:00,58.1,58.12,58.06,58.06,21339.0,55.0419,55.0608,55.004,55.004,21339.0
2024-02-28 11:15:00,58.07,58.07,57.96,57.96,30499.0,55.0135,55.0135,54.9093,54.9093,30499.0
2024-02-28 11:20:00,57.96,57.96,57.91,57.94,22926.0,54.9093,54.9093,54.8619,54.8903,22926.0
2024-02-28 11:25:00,57.93,57.93,57.75,57.77,45218.0,54.8808,54.8808,54.7103,54.7293,45218.0
2024-02-28 11:30:00,57.77,57.78,57.7,57.75,33398.0,54.7293,54.7387,54.6629,54.7103,33398.0
2024-02-28 11:35:00,57.75,57.76,57.66,57.72,51573.0,54.7103,54.7198,54.6251,54.6819,51573.0
2024-02-28 11:40:00,57.72,57.83,57.71,57.8,65361.0,54.6819,54.7861,54.6724,54.7577,65361.0
2024-02-28 11:45:00,57.82,57.84,57.75,57.84,41588.0,54.7766,54.7956,54.7103,54.7956,41588.0
2024-02-28 11:50:00,57.85,57.9,57.8,57.89,63880.0,54.8051,54.8524,54.7577,54.8429,63880.0
2024-02-28 11:55:00,57.89,57.91,57.8,57.82,34999.0,54.8429,54.8619,54.7577,54.7766,34999.0
2024-02-28 12:00:00,57.82,57.95,57.82,57.89,49330.0,54.7766,54.8998,54.7766,54.8429,49330.0
2024-02-28 12:05:00,57.89,57.92,57.87,57.89,25358.0,54.8429,54.8714,54.824,54.8429,25358.0
2024-02-28 12:10:00,57.88,57.91,57.86,57.88,18470.0,54.8335,54.8619,54.8145,54.8335,18470.0
2024-02-28 12:15:00,57.87,57.91,57.86,57.9,21816.0,54.824,54.8619,54.8145,54.8524,21816.0
2024-02-28 12:20:00,57.9,57.91,57.88,57.91,12124.0,54.8524,54.8619,54.8335,54.8619,12124.0
2024-02-28 12:25:00,57.91,57.91,57.89,57.9,13246.0,54.8619,54.8619,54.8429,54.8524,13246.0
2024-02-28 12:30:00,57.9,57.93,57.84,57.93,62300.0,54.8524,54.8808,54.7956,54.8808,62300.0
2024-02-28 12:35:00,57.93,57.93,57.87,57.9,8600.0,54.8808,54.8808,54.824,54.8524,8600.0
2024-02-28 12:40:00,57.89,57.95,57.87,57.94,16576.0,54.8429,54.8998,54.824,54.8903,16576.0
2024-02-28 12:45:00,57.94,57.94,57.86,57.9,16788.0,54.8903,54.8903,54.8145,54.8524,16788.0
2024-02-28 12:50:00,57.9,57.91,57.87,57.89,13853.0,54.8524,54.8619,54.824,54.8429,13853.0
2024-02-28 12:55:00,57.9,57.91,57.83,57.85,40222.0,54.8524,54.8619,54.7861,54.8051,40222.0
2024-02-28 13:00:00,57.84,57.84,57.77,57.79,23294.0,54.7956,54.7956,54.7293,54.7482,23294.0
2024-02-28 13:05:00,57.78,57.82,57.77,57.82,61153.0,54.7387,54.7766,54.7293,54.7766,61153.0
2024-02-28 13:10:00,57.82,57.89,57.81,57.88,10477.0,54.7766,54.8429,54.7672,54.8335,10477.0
2024-02-28 13:15:00,57.88,57.88,57.83,57.84,24476.0,54.8335,54.8335,54.7861,54.7956,24476.0
2024-02-28 13:20:00,57.83,57.91,57.83,57.9,71734.0,54.7861,54.8619,54.7861,54.8524,71734.0
2024-02-28 13:25:00,57.9,57.93,57.87,57.88,87645.0,54.8524,54.8808,54.824,54.8335,87645.0
2024-02-28 13:30:00,57.88,57.9,57.85,57.87,103806.0,54.8335,54.8524,54.8051,54.824,103806.0
2024-02-28 13:35:00,57.88,57.92,57.85,57.91,27696.0,54.8335,54.8714,54.8051,54.8619,27696.0
2024-02-28 13:40:00,57.92,57.93,57.87,57.88,109822.0,54.8714,54.8808,54.824,54.8335,109822.0
2024-02-28 13:45:00,57.88,57.89,57.81,57.82,37616.0,54.8335,54.8429,54.7672,54.7766,37616.0
2024-02-28 13:50:00,57.82,57.83,57.79,57.81,29144.0,54.7766,54.7861,54.7482,54.7672,29144.0
2024-02-28 13:55:00,57.82,57.83,57.8,57.81,21720.0,54.7766,54.7861,54.7577,54.7672,21720.0
2024-02-28 14:00:00,57.82,57.83,57.74,57.75,25639.0,54.7766,54.7861,54.7008,54.7103,25639.0
2024-02-28 14:05:00,57.75,57.76,57.7,57.74,97629.0,54.7103,54.7198,54.6629,54.7008,97629.0
2024-02-28 14:10:00,57.75,57.87,57.74,57.78,53933.0,54.7103,54.824,54.7008,54.7387,53933.0
2024-02-28 14:15:00,57.77,57.78,57.71,57.77,40625.0,54.7293,54.7387,54.6724,54.7293,40625.0
2024-02-28 14:20:00,57.77,57.79,57.73,57.76,46780.0,54.7293,54.7482,54.6914,54.7198,46780.0
2024-02-28 14:25:00,57.76,57.76,57.67,57.67,53362.0,54.7198,54.7198,54.6345,54.6345,53362.0
2024-02-28 14:30:00,57.67,57.68,57.62,57.67,25303.0,54.6345,54.644,54.5872,54.6345,25303.0
2024-02-28 14:35:00,57.66,57.67,57.59,57.63,64785.0,54.6251,54.6345,54.5587,54.5966,64785.0
2024-02-28 14:40:00,57.64,57.68,57.59,57.6,122543.0,54.6061,54.644,54.5587,54.5682,122543.0
2024-02-28 14:45:00,57.6,57.64,57.59,57.6,52961.0,54.5682,54.6061,54.5587,54.5682,52961.0
2024-02-28 14:50:00,57.6,57.6,57.53,57.58,31639.0,54.5682,54.5682,54.5019,54.5493,31639.0
2024-02-28 14:55:00,57.59,57.59,57.49,57.55,107960.0,54.5587,54.5587,54.464,54.5208,107960.0
2024-02-28 15:00:00,57.55,57.63,57.53,57.6,41446.0,54.5208,54.5966,54.5019,54.5682,41446.0
2024-02-28 15:05:00,57.6,57.6,57.51,57.52,90456.0,54.5682,54.5682,54.4829,54.4924,90456.0
2024-02-28 15:10:00,57.52,57.58,57.51,57.58,33326.0,54.4924,54.5493,54.4829,54.5493,33326.0
2024-02-28 15:15:00,57.57,57.62,57.56,57.59,50342.0,54.5398,54.5872,54.5303,54.5587,50342.0
2024-02-28 15:20:00,57.59,57.67,57.57,57.67,46356.0,54.5587,54.6345,54.5398,54.6345,46356.0
2024-02-28 15:25:00,57.68,57.7,57.64,57.65,42889.0,54.644,54.6629,54.6061,54.6156,42889.0
2024-02-28 15:30:00,57.65,57.7,57.62,57.65,60780.0,54.6156,54.6629,54.5872,54.6156,60780.0
2024-02-28 15:35:00,57.65,57.65,57.57,57.59,52865.0,54.6156,54.6156,54.5398,54.5587,52865.0
2024-02-28 15:40:00,57.58,57.61,57.54,57.57,87574.0,54.5493,54.5777,54.5114,54.5398,87574.0
2024-02-28 15:45:00,57.58,57.62,57.52,57.61,169507.0,54.5493,54.5872,54.4924,54.5777,169507.0
2024-02-28 15:50:00,57.6,57.82,57.57,57.8,323709.0,54.5682,54.7766,54.5398,54.7577,323709.0
2024-02-28 15:55:00,57.8,57.81,57.61,57.65,583561.0,54.7577,54.7672,54.5777,54.6156,583561.0
2024-02-29 09:30:00,57.48,57.48,55.57,55.92,746920.0,54.4545,54.4545,52.6451,52.9766,746920.0
2024-02-29 09:35:00,55.91,56.28,54.96,55.73,553642.0,52.9672,53.3177,52.0672,52.7966,553642.0
2024-02-29 09:40:00,55.75,56.05,55.54,56.01,208784.0,52.8156,53.0998,52.6166,53.0619,208784.0
2024-02-29 09:45:00,56.01,56.01,55.57,55.76,220875.0,53.0619,53.0619,52.6451,52.8251,220875.0
2024-02-29 09:50:00,55.76,55.9,55.56,55.66,110207.0,52.8251,52.9577,52.6356,52.7303,110207.0
2024-02-29 09:55:00,55.67,55.78,55.56,55.73,160060.0,52.7398,52.844,52.6356,52.7966,160060.0
2024-02-29 10:00:00,55.75,55.9,55.69,55.7,159737.0,52.8156,52.9577,52.7587,52.7682,159737.0
2024-02-29 10:05:00,55.71,55.75,55.64,55.71,86100.0,52.7777,52.8156,52.7114,52.7777,86100.0
2024-02-29 10:10:00,55.73,55.74,55.48,55.51,190678.0,52.7966,52.8061,52.5598,52.5882,190678.0
2024-02-29 10:15:00,55.51,55.52,55.18,55.22,137583.0,52.5882,52.5977,52.2756,52.3135,137583.0
2024-02-29 10:20:00,55.22,55.26,54.91,54.96,255087.0,52.3135,52.3514,52.0198,52.0672,255087.0
2024-02-29 10:25:00,54.97,55.04,54.5,54.5,385515.0,52.0766,52.143,51.6314,51.6314,385515.0
2024-02-29 10:30:00,54.49,54.49,54.02,54.05,320405.0,51.6219,51.6219,51.1766,51.2051,320405.0
2024-02-29 10:35:00,54.06,54.06,53.51,53.59,309871.0,51.2145,51.2145,50.6935,50.7693,309871.0
2024-02-29 10:40:00,53.58,53.61,52.65,53.35,767900.0,50.7598,50.7882,49.8788,50.5419,767900.0
2024-02-29 10:45:00,53.39,53.71,52.74,53.71,639559.0,50.5798,50.883,49.964,50.883,639559.0
2024-02-29 10:50:00,53.71,54.19,53.55,54.02,766365.0,50.883,51.3377,50.7314,51.1766,766365.0
2024-02-29 10:55:00,54.02,54.08,53.83,54.01,229952.0,51.1766,51.2335,50.9966,51.1672,229952.0
2024-02-29 11:00:00,53.98,54.13,53.75,53.78,247455.0,51.1388,51.2809,50.9209,50.9493,247455.0
2024-02-29 11:05:00,53.78,54.24,53.47,54.24,243478.0,50.9493,51.3851,50.6556,51.3851,243478.0
2024-02-29 11:10:00,54.23,54.35,53.9,53.96,301147.0,51.3756,51.4893,51.063,51.1198,301147.0
2024-02-29 11:15:00,53.96,53.96,53.72,53.75,96696.0,51.1198,51.1198,50.8924,50.9209,96696.0
2024-02-29 11:20:00,53.75,53.78,53.33,53.35,221122.0,50.9209,50.9493,50.523,50.5419,221122.0
2024-02-29 11:25:00,53.36,53.54,53.22,53.45,116308.0,50.5514,50.7219,50.4188,50.6366,116308.0
2024-02-29 11:30:00,53.43,53.43,53.16,53.16,122472.0,50.6177,50.6177,50.3619,50.3619,122472.0
2024-02-29 11:35:00,53.16,53.26,52.92,52.99,204935.0,50.3619,50.4566,50.1345,50.2009,204935.0
2024-02-29 11:40:00,52.98,52.99,52.68,52.69,89419.0,50.1914,50.2009,49.9072,49.9167,89419.0
2024-02-29 11:45:00,52.69,52.75,52.54,52.61,98818.0,49.9167,49.9735,49.7745,49.8409,98818.0
2024-02-29 11:50:00,52.59,53.17,52.57,53.05,288031.0,49.8219,50.3714,49.803,50.2577,288031.0
2024-02-29 11:55:00,53.07,53.23,52.96,53.06,277226.0,50.2766,50.4282,50.1724,50.2672,277226.0
2024-02-29 12:00:00,53.06,53.06,52.56,52.68,188109.0,50.2672,50.2672,49.7935,49.9072,188109.0
2024-02-29 12:05:00,52.69,53.02,52.69,52.99,208179.0,49.9167,50.2293,49.9167,50.2009,208179.0
2024-02-29 12:10:00,52.98,53.27,52.88,53.27,226388.0,50.1914,50.4661,50.0967,50.4661,226388.0
2024-02-29 12:15:00,53.26,53.3,52.99,53.09,156064.0,50.4566,50.4945,50.2009,50.2956,156064.0
2024-02-29 12:20:00,53.07,53.11,52.92,53.11,311226.0,50.2766,50.3145,50.1345,50.3145,311226.0
2024-02-29 12:25:00,53.11,53.19,52.98,53.01,115895.0,50.3145,50.3903,50.1914,50.2198,115895.0
2024-02-29 12:30:00,53.01,53.06,52.9,52.95,88220.0,50.2198,50.2672,50.1156,50.163,88220.0
2024-02-29 12:35:00,52.95,53.08,52.92,53.04,145996.0,50.163,50.2861,50.1345,50.2482,145996.0
2024-02-29 12:40:00,53.03,53.09,52.6,52.73,471798.0,50.2388,50.2956,49.8314,49.9545,471798.0
2024-02-29 12:45:00,52.73,52.85,52.63,52.78,169158.0,49.9545,50.0682,49.8598,50.0019,169158.0
2024-02-29 12:50:00,52.79,52.86,52.75,52.8,434936.0,50.0114,50.0777,49.9735,50.0209,434936.0
2024-02-29 12:55:00,52.8,52.93,52.77,52.91,181143.0,50.0209,50.144,49.9924,50.1251,181143.0
2024-02-29 13:00:00,52.91,53.09,52.82,52.82,90711.0,50.1251,50.2956,50.0398,50.0398,90711.0
2024-02-29 13:05:00,52.82,52.85,52.56,52.57,249780.0,50.0398,50.0682,49.7935,49.803,249780.0
2024-02-29 13:10:00,52.57,52.57,52.1,52.38,255620.0,49.803,49.803,49.3577,49.623,255620.0
2024-02-29 13:15:00,52.4,52.52,52.23,52.42,130230.0,49.6419,49.7556,49.4809,49.6609,130230.0
2024-02-29 13:20:00,52.43,52.99,52.43,52.76,160374.0,49.6703,50.2009,49.6703,49.983,160374.0
2024-02-29 13:25:00,52.76,53.08,52.76,52.95,66249.0,49.983,50.2861,49.983,50.163,66249.0
2024-02-29 13:30:00,52.94,53.08,52.93,52.98,77972.0,50.1535,50.2861,50.144,50.1914,77972.0
2024-02-29 13:35:00,52.95,53.14,52.95,53.08,130573.0,50.163,50.343,50.163,50.2861,130573.0
2024-02-29 13:40:00,53.08,53.13,53.02,53.05,59246.0,50.2861,50.3335,50.2293,50.2577,59246.0
2024-02-29 13:45:00,53.06,53.06,52.85,52.96,277866.0,50.2672,50.2672,50.0682,50.1724,277866.0
2024-02-29 13:50:00,52.97,53.17,52.97,53.14,165899.0,50.1819,50.3714,50.1819,50.343,165899.0
2024-02-29 13:55:00,53.14,53.41,53.14,53.39,78025.0,50.343,50.5988,50.343,50.5798,78025.0
2024-02-29 14:00:00,53.41,53.65,53.39,53.49,218814.0,50.5988,50.8261,50.5798,50.6745,218814.0
2024-02-29 14:05:00,53.48,53.5,53.33,53.41,141187.0,50.6651,50.684,50.523,50.5988,141187.0
2024-02-29 14:10:00,53.42,53.44,53.23,53.3,56261.0,50.6082,50.6272,50.4282,50.4945,56261.0
2024-02-29 14:15:00,53.3,53.31,53.14,53.14,38567.0,50.4945,50.504,50.343,50.343,38567.0
2024-02-29 14:20:00,53.14,53.19,53.03,53.17,84650.0,50.343,50.3903,50.2388,50.3714,84650.0
2024-02-29 14:25:00,53.18,53.19,53.1,53.16,249082.0,50.3809,50.3903,50.3051,50.3619,249082.0
2024-02-29 14:30:00,53.16,53.21,53.14,53.16,75531.0,50.3619,50.4093,50.343,50.3619,75531.0
2024-02-29 14:35:00,53.16,53.21,53.13,53.15,49396.0,50.3619,50.4093,50.3335,50.3524,49396.0
2024-02-29 14:40:00,53.15,53.15,52.89,52.91,73848.0,50.3524,50.3524,50.1061,50.1251,73848.0
2024-02-29 14:45:00,52.9,52.91,52.79,52.84,121322.0,50.1156,50.1251,50.0114,50.0588,121322.0
2024-02-29 14:50:00,52.84,52.87,52.8,52.84,62505.0,50.0588,50.0872,50.0209,50.0588,62505.0
2024-02-29 14:55:00,52.84,52.92,52.82,52.86,60314.0,50.0588,50.1345,50.0398,50.0777,60314.0
2024-02-29 15:00:00,52.86,52.87,52.7,52.75,112831.0,50.0777,50.0872,49.9261,49.9735,112831.0
2024-02-29 15:05:00,52.76,52.92,52.72,52.9,118122.0,49.983,50.1345,49.9451,50.1156,118122.0
2024-02-29 15:10:00,52.9,52.95,52.83,52.85,219857.0,50.1156,50.163,50.0493,50.0682,219857.0
2024-02-29 15:15:00,52.85,52.87,52.76,52.85,74861.0,50.0682,50.0872,49.983,50.0682,74861.0
2024-02-29 15:20:00,52.85,53.09,52.84,53.0,82346.0,50.0682,50.2956,50.0588,50.2103,82346.0
2024-02-29 15:25:00,53.0,53.06,52.97,52.98,80401.0,50.2103,50.2672,50.1819,50.1914,80401.0
2024-02-29 15:30:00,52.98,53.09,52.97,52.99,176684.0,50.1914,50.2956,50.1819,50.2009,176684.0
2024-02-29 15:35:00,52.99,53.05,52.96,53.03,137783.0,50.2009,50.2577,50.1724,50.2388,137783.0
2024-02-29 15:40:00,53.03,53.09,52.87,52.89,113062.0,50.2388,50.2956,50.0872,50.1061,113062.0
2024-02-29 15:45:00,52.89,52.9,52.66,52.69,132834.0,50.1061,50.1156,49.8882,49.9167,132834.0
2024-02-29 15:50:00,52.68,52.72,52.41,52.69,486087.0,49.9072,49.9451,49.6514,49.9167,486087.0
2024-02-29 15:55:00,52.69,52.76,52.62,52.62,817705.0,49.9167,49.983,49.8503,49.8503,817705.0
2024-03-01 09:30:00,51.63,51.66,50.25,50.73,577450.0,48.9124,48.9409,47.6051,48.0598,577450.0
2024-03-01 09:35:00,50.74,50.82,50.3,50.47,269139.0,48.0693,48.1451,47.6524,47.8135,269139.0
2024-03-01 09:40:00,50.46,50.55,50.21,50.31,249433.0,47.804,47.8893,47.5672,47.6619,249433.0
2024-03-01 09:45:00,50.33,50.6,50.08,50.13,231391.0,47.6809,47.9367,47.444,47.4914,231391.0
2024-03-01 09:50:00,50.13,50.17,49.9,49.99,261122.0,47.4914,47.5293,47.2735,47.3588,261122.0
2024-03-01 09:55:00,49.98,49.99,49.69,49.75,266841.0,47.3493,47.3588,47.0746,47.1314,266841.0
2024-03-01 10:00:00,49.78,49.84,49.17,49.18,320351.0,47.1598,47.2167,46.5819,46.5914,320351.0
2024-03-01 10:05:00,49.17,49.51,49.06,49.36,322501.0,46.5819,46.904,46.4777,46.7619,322501.0
2024-03-01 10:10:00,49.34,49.45,48.98,49.05,226524.0,46.743,46.8472,46.4019,46.4682,226524.0
2024-03-01 10:15:00,49.05,49.46,49.04,49.15,228966.0,46.4682,46.8567,46.4588,46.563,228966.0
2024-03-01 10:20:00,49.16,49.18,48.98,49.05,179102.0,46.5725,46.5914,46.4019,46.4682,179102.0
2024-03-01 10:25:00,49.05,49.28,49.01,49.24,218327.0,46.4682,46.6861,46.4303,46.6482,218327.0
2024-03-01 10:30:00,49.24,49.42,49.04,49.27,767661.0,46.6482,46.8188,46.4588,46.6767,767661.0
2024-03-01 10:35:00,49.27,50.03,49.25,49.96,247001.0,46.6767,47.3967,46.6577,47.3303,247001.0
2024-03-01 10:40:00,49.95,50.0,49.54,49.98,168089.0,47.3209,47.3682,46.9325,47.3493,168089.0
2024-03-01 10:45:00,49.95,50.01,49.66,49.66,111501.0,47.3209,47.3777,47.0461,47.0461,111501.0
2024-03-01 10:50:00,49.67,49.81,49.48,49.5,110009.0,47.0556,47.1882,46.8756,46.8946,110009.0
2024-03-01 10:55:00,49.52,49.62,49.34,49.38,101009.0,46.9135,47.0082,46.743,46.7809,101009.0
2024-03-01 11:00:00,49.38,49.54,49.33,49.38,87697.0,46.7809,46.9325,46.7335,46.7809,87697.0
2024-03-01 11:05:00,49.38,49.45,49.3,49.31,107469.0,46.7809,46.8472,46.7051,46.7146,107469.0
2024-03-01 11:10:00,49.31,49.32,49.05,49.21,311895.0,46.7146,46.724,46.4682,46.6198,311895.0
2024-03-01 11:15:00,49.22,49.47,49.16,49.43,174500.0,46.6293,46.8661,46.5725,46.8282,174500.0
2024-03-01 11:20:00,49.42,49.47,49.2,49.23,146933.0,46.8188,46.8661,46.6103,46.6388,146933.0
2024-03-01 11:25:00,49.23,49.34,49.19,49.33,105964.0,46.6388,46.743,46.6009,46.7335,105964.0
2024-03-01 11:30:00,49.32,49.63,49.29,49.59,102776.0,46.724,47.0177,46.6956,46.9798,102776.0
2024-03-01 11:35:00,49.58,49.71,49.49,49.53,220418.0,46.9703,47.0935,46.8851,46.923,220418.0
2024-03-01 11:40:00,49.53,49.55,49.44,49.46,239578.0,46.923,46.9419,46.8377,46.8567,239578.0
2024-03-01 11:45:00,49.46,49.63,49.43,49.51,211651.0,46.8567,47.0177,46.8282,46.904,211651.0
2024-03-01 11:50:00,49.51,49.55,49.39,49.39,120911.0,46.904,46.9419,46.7903,46.7903,120911.0
2024-03-01 11:55:00,49.4,49.45,49.3,49.38,105456.0,46.7998,46.8472,46.7051,46.7809,105456.0
2024-03-01 12:00:00,49.38,49.44,49.23,49.3,97741.0,46.7809,46.8377,46.6388,46.7051,97741.0
2024-03-01 12:05:00,49.3,49.39,49.26,49.37,125145.0,46.7051,46.7903,46.6672,46.7714,125145.0
2024-03-01 12:10:00,49.36,49.4,49.31,49.32,69979.0,46.7619,46.7998,46.7146,46.724,69979.0
2024-03-01 12:15:00,49.31,49.33,49.26,49.27,75708.0,46.7146,46.7335,46.6672,46.6767,75708.0
2024-03-01 12:20:00,49.27,49.31,49.11,49.12,93012.0,46.6767,46.7146,46.5251,46.5346,93012.0
2024-03-01 12:25:00,49.11,49.36,49.1,49.32,100797.0,46.5251,46.7619,46.5156,46.724,100797.0
2024-03-01 12:30:00,49.32,49.46,49.31,49.37,103045.0,46.724,46.8567,46.7146,46.7714,103045.0
2024-03-01 12:35:00,49.37,49.44,49.35,49.42,67307.0,46.7714,46.8377,46.7525,46.8188,67307.0
2024-03-01 12:40:00,49.42,49.43,49.29,49.33,59754.0,46.8188,46.8282,46.6956,46.7335,59754.0
2024-03-01 12:45:00,49.33,49.42,49.29,49.41,88304.0,46.7335,46.8188,46.6956,46.8093,88304.0
2024-03-01 12:50:00,49.41,49.42,49.32,49.34,130262.0,46.8093,46.8188,46.724,46.743,130262.0
2024-03-01 12:55:00,49.34,49.4,49.32,49.37,111479.0,46.743,46.7998,46.724,46.7714,111479.0
2024-03-01 13:00:00,49.38,49.42,49.31,49.32,40010.0,46.7809,46.8188,46.7146,46.724,40010.0
2024-03-01 13:05:00,49.32,49.32,49.2,49.26,96825.0,46.724,46.724,46.6103,46.6672,96825.0
2024-03-01 13:10:00,49.26,49.48,49.26,49.42,124818.0,46.6672,46.8756,46.6672,46.8188,124818.0
2024-03-01 13:15:00,49.42,49.45,49.34,49.4,68005.0,46.8188,46.8472,46.743,46.7998,68005.0
2024-03-01 13:20:00,49.39,49.69,49.37,49.68,95064.0,46.7903,47.0746,46.7714,47.0651,95064.0
2024-03-01 13:25:00,49.69,49.75,49.61,49.73,146984.0,47.0746,47.1314,46.9988,47.1125,146984.0
2024-03-01 13:30:00,49.75,49.75,49.64,49.66,69490.0,47.1314,47.1314,47.0272,47.0461,69490.0
2024-03-01 13:35:00,49.66,49.69,49.55,49.55,47533.0,47.0461,47.0746,46.9419,46.9419,47533.0
2024-03-01 13:40:00,49.55,49.63,49.53,49.59,204172.0,46.9419,47.0177,46.923,46.9798,204172.0
2024-03-01 13:45:00,49.6,49.62,49.44,49.45,196998.0,46.9893,47.0082,46.8377,46.8472,196998.0
2024-03-01 13:50:00,49.45,49.46,49.3,49.3,746011.0,46.8472,46.8567,46.7051,46.7051,746011.0
2024-03-01 13:55:00,49.3,49.36,49.1,49.12,86115.0,46.7051,46.7619,46.5156,46.5346,86115.0
2024-03-01 14:00:00,49.12,49.28,49.11,49.26,362508.0,46.5346,46.6861,46.5251,46.6672,362508.0
2024-03-01 14:05:00,49.27,49.3,49.15,49.19,232040.0,46.6767,46.7051,46.563,46.6009,232040.0
2024-03-01 14:10:00,49.2,49.4,49.2,49.34,121190.0,46.6103,46.7998,46.6103,46.743,121190.0
2024-03-01 14:15:00,49.34,49.45,49.29,49.41,77655.0,46.743,46.8472,46.6956,46.8093,77655.0
2024-03-01 14:20:00,49.42,49.48,49.38,49.48,191200.0,46.8188,46.8756,46.7809,46.8756,191200.0
2024-03-01 14:25:00,49.48,49.55,49.47,49.55,80078.0,46.8756,46.9419,46.8661,46.9419,80078.0
2024-03-01 14:30:00,49.55,49.56,49.47,49.55,84715.0,46.9419,46.9514,46.8661,46.9419,84715.0
2024-03-01 14:35:00,49.55,49.67,49.51,49.63,198487.0,46.9419,47.0556,46.904,47.0177,198487.0
2024-03-01 14:40:00,49.64,49.83,49.64,49.75,130985.0,47.0272,47.2072,47.0272,47.1314,130985.0
2024-03-01 14:45:00,49.75,49.76,49.57,49.59,111918.0,47.1314,47.1409,46.9609,46.9798,111918.0
2024-03-01 14:50:00,49.59,49.63,49.53,49.59,124109.0,46.9798,47.0177,46.923,46.9798,124109.0
2024-03-01 14:55:00,49.59,49.6,49.47,49.5,99374.0,46.9798,46.9893,46.8661,46.8946,99374.0
2024-03-01 15:00:00,49.5,49.53,49.47,49.5,61239.0,46.8946,46.923,46.8661,46.8946,61239.0
2024-03-01 15:05:00,49.5,49.52,49.43,49.49,65828.0,46.8946,46.9135,46.8282,46.8851,65828.0
2024-03-01 15:10:00,49.5,49.55,49.45,49.51,64379.0,46.8946,46.9419,46.8472,46.904,64379.0
2024-03-01 15:15:00,49.52,49.71,49.51,49.68,105843.0,46.9135,47.0935,46.904,47.0651,105843.0
2024-03-01 15:20:00,49.68,49.77,49.67,49.75,107117.0,47.0651,47.1503,47.0556,47.1314,107117.0
2024-03-01 15:25:00,49.75,49.76,49.61,49.61,98080.0,47.1314,47.1409,46.9988,46.9988,98080.0
2024-03-01 15:30:00,49.62,49.68,49.53,49.6,275874.0,47.0082,47.0651,46.923,46.9893,275874.0
2024-03-01 15:35:00,49.59,49.6,49.52,49.55,225747.0,46.9798,46.9893,46.9135,46.9419,225747.0
2024-03-01 15:40:00,49.55,49.55,49.39,49.46,166828.0,46.9419,46.9419,46.7903,46.8567,166828.0
2024-03-01 15:45:00,49.45,49.55,49.42,49.54,168509.0,46.8472,46.9419,46.8188,46.9325,168509.0
2024-03-01 15:50:00,49.53,49.75,49.47,49.61,493081.0,46.923,47.1314,46.8661,46.9988,493081.0
2024-03-01 15:55:00,49.6,49.62,49.45,49.58,975280.0,46.9893,47.0082,46.8472,46.9703,975280.0
2024-03-04 09:30:00,49.06,49.46,48.52,49.45,369824.0,46.4777,46.8567,45.9661,46.8472,369824.0
2024-03-04 09:35:00,49.45,49.93,49.18,49.55,175251.0,46.8472,47.3019,46.5914,46.9419,175251.0
2024-03-04 09:40:00,49.55,49.94,49.5,49.68,243966.0,46.9419,47.3114,46.8946,47.0651,243966.0
2024-03-04 09:45:00,49.63,49.84,49.39,49.52,121299.0,47.0177,47.2167,46.7903,46.9135,121299.0
2024-03-04 09:50:00,49.53,49.61,49.36,49.49,122769.0,46.923,46.9988,46.7619,46.8851,122769.0
2024-03-04 09:55:00,49.48,50.1,49.45,50.03,139580.0,46.8756,47.463,46.8472,47.3967,139580.0
2024-03-04 10:00:00,50.03,50.31,50.01,50.16,88465.0,47.3967,47.6619,47.3777,47.5198,88465.0
2024-03-04 10:05:00,50.15,50.34,49.99,50.22,94779.0,47.5103,47.6903,47.3588,47.5767,94779.0
2024-03-04 10:10:00,50.23,50.24,50.05,50.12,86271.0,47.5861,47.5956,47.4156,47.4819,86271.0
2024-03-04 10:15:00,50.12,50.42,50.07,50.37,116215.0,47.4819,47.7661,47.4346,47.7188,116215.0
2024-03-04 10:20:00,50.37,50.37,50.13,50.29,92705.0,47.7188,47.7188,47.4914,47.643,92705.0
2024-03-04 10:25:00,50.3,50.45,50.26,50.45,86771.0,47.6524,47.7946,47.6146,47.7946,86771.0
2024-03-04 10:30:00,50.46,50.56,50.39,50.53,91889.0,47.804,47.8988,47.7377,47.8703,91889.0
2024-03-04 10:35:00,50.53,50.57,50.42,50.51,62266.0,47.8703,47.9082,47.7661,47.8514,62266.0
2024-03-04 10:40:00,50.51,50.69,50.5,50.65,40315.0,47.8514,48.0219,47.8419,47.984,40315.0
2024-03-04 10:45:00,50.64,50.65,50.43,50.44,148896.0,47.9746,47.984,47.7756,47.7851,148896.0
2024-03-04 10:50:00,50.44,50.62,50.4,50.53,266255.0,47.7851,47.9556,47.7472,47.8703,266255.0
2024-03-04 10:55:00,50.52,50.75,50.5,50.71,80917.0,47.8609,48.0788,47.8419,48.0409,80917.0
2024-03-04 11:00:00,50.71,50.94,50.71,50.91,65725.0,48.0409,48.2588,48.0409,48.2303,65725.0
2024-03-04 11:05:00,50.9,51.08,50.9,51.0,84361.0,48.2209,48.3914,48.2209,48.3156,84361.0
2024-03-04 11:10:00,51.0,51.04,50.91,50.94,100960.0,48.3156,48.3535,48.2303,48.2588,100960.0
2024-03-04 11:15:00,50.94,50.95,50.77,50.78,57168.0,48.2588,48.2682,48.0977,48.1072,57168.0
2024-03-04 11:20:00,50.77,50.8,50.71,50.77,48082.0,48.0977,48.1261,48.0409,48.0977,48082.0
2024-03-04 11:25:00,50.77,50.91,50.75,50.87,46786.0,48.0977,48.2303,48.0788,48.1924,46786.0
2024-03-04 11:30:00,50.87,50.98,50.86,50.95,36083.0,48.1924,48.2967,48.183,48.2682,36083.0
2024-03-04 11:35:00,50.95,50.96,50.71,50.72,77395.0,48.2682,48.2777,48.0409,48.0503,77395.0
2024-03-04 11:40:00,50.72,50.9,50.72,50.88,53874.0,48.0503,48.2209,48.0503,48.2019,53874.0
2024-03-04 11:45:00,50.88,50.95,50.85,50.95,52770.0,48.2019,48.2682,48.1735,48.2682,52770.0
2024-03-04 11:50:00,50.95,51.03,50.89,51.0,73603.0,48.2682,48.344,48.2114,48.3156,73603.0
2024-03-04 11:55:00,51.0,51.07,50.95,50.97,88014.0,48.3156,48.3819,48.2682,48.2872,88014.0
2024-03-04 12:00:00,50.97,51.04,50.94,50.95,47752.0,48.2872,48.3535,48.2588,48.2682,47752.0
2024-03-04 12:05:00,50.96,51.04,50.93,50.99,166097.0,48.2777,48.3535,48.2493,48.3061,166097.0
2024-03-04 12:10:00,50.99,51.12,50.97,51.11,97749.0,48.3061,48.4293,48.2872,48.4198,97749.0
2024-03-04 12:15:00,51.1,51.1,50.99,51.01,55527.0,48.4103,48.4103,48.3061,48.3251,55527.0
2024-03-04 12:20:00,51.01,51.04,51.0,51.02,40540.0,48.3251,48.3535,48.3156,48.3346,40540.0
2024-03-04 12:25:00,51.01,51.12,51.01,51.09,59746.0,48.3251,48.4293,48.3251,48.4009,59746.0
2024-03-04 12:30:00,51.09,51.09,51.01,51.08,44869.0,48.4009,48.4009,48.3251,48.3914,44869.0
2024-03-04 12:35:00,51.09,51.1,51.02,51.03,33734.0,48.4009,48.4103,48.3346,48.344,33734.0
2024-03-04 12:40:00,51.03,51.06,50.98,51.02,151760.0,48.344,48.3724,48.2967,48.3346,151760.0
2024-03-04 12:45:00,51.01,51.02,50.96,51.02,42136.0,48.3251,48.3346,48.2777,48.3346,42136.0
2024-03-04 12:50:00,51.01,51.05,50.97,50.99,60491.0,48.3251,48.363,48.2872,48.3061,60491.0
2024-03-04 12:55:00,50.98,51.04,50.97,50.99,74209.0,48.2967,48.3535,48.2872,48.3061,74209.0
2024-03-04 13:00:00,50.98,51.0,50.84,50.9,72880.0,48.2967,48.3156,48.164,48.2209,72880.0
2024-03-04 13:05:00,50.9,50.93,50.83,50.91,58873.0,48.2209,48.2493,48.1546,48.2303,58873.0
2024-03-04 13:10:00,50.91,50.96,50.83,50.88,75691.0,48.2303,48.2777,48.1546,48.2019,75691.0
2024-03-04 13:15:00,50.88,50.88,50.75,50.79,54716.0,48.2019,48.2019,48.0788,48.1167,54716.0
2024-03-04 13:20:00,50.79,50.86,50.75,50.83,34729.0,48.1167,48.183,48.0788,48.1546,34729.0
2024-03-04 13:25:00,50.82,50.85,50.77,50.8,31227.0,48.1451,48.1735,48.0977,48.1261,31227.0
2024-03-04 13:30:00,50.8,50.81,50.64,50.69,56611.0,48.1261,48.1356,47.9746,48.0219,56611.0
2024-03-04 13:35:00,50.7,50.78,50.67,50.73,28116.0,48.0314,48.1072,48.003,48.0598,28116.0
2024-03-04 13:40:00,50.73,50.8,50.72,50.73,84320.0,48.0598,48.1261,48.0503,48.0598,84320.0
2024-03-04 13:45:00,50.73,50.73,50.57,50.59,65486.0,48.0598,48.0598,47.9082,47.9272,65486.0
2024-03-04 13:50:00,50.59,50.65,50.5,50.51,63911.0,47.9272,47.984,47.8419,47.8514,63911.0
2024-03-04 13:55:00,50.52,50.61,50.51,50.55,55888.0,47.8609,47.9461,47.8514,47.8893,55888.0
2024-03-04 14:00:00,50.55,50.61,50.49,50.5,47154.0,47.8893,47.9461,47.8324,47.8419,47154.0
2024-03-04 14:05:00,50.5,50.53,50.45,50.49,74917.0,47.8419,47.8703,47.7946,47.8324,74917.0
2024-03-04 14:10:00,50.5,50.51,50.41,50.43,39205.0,47.8419,47.8514,47.7567,47.7756,39205.0
2024-03-04 14:15:00,50.44,50.5,50.37,50.38,48123.0,47.7851,47.8419,47.7188,47.7282,48123.0
2024-03-04 14:20:00,50.37,50.39,50.32,50.34,48041.0,47.7188,47.7377,47.6714,47.6903,48041.0
2024-03-04 14:25:00,50.34,50.55,50.33,50.55,76167.0,47.6903,47.8893,47.6809,47.8893,76167.0
2024-03-04 14:30:00,50.55,50.62,50.46,50.48,58554.0,47.8893,47.9556,47.804,47.823,58554.0
2024-03-04 14:35:00,50.48,50.65,50.48,50.65,69859.0,47.823,47.984,47.823,47.984,69859.0
2024-03-04 14:40:00,50.66,50.7,50.57,50.63,97168.0,47.9935,48.0314,47.9082,47.9651,97168.0
2024-03-04 14:45:00,50.62,50.73,50.6,50.73,59393.0,47.9556,48.0598,47.9367,48.0598,59393.0
2024-03-04 14:50:00,50.72,50.8,50.7,50.75,57280.0,48.0503,48.1261,48.0314,48.0788,57280.0
2024-03-04 14:55:00,50.75,50.76,50.62,50.66,65943.0,48.0788,48.0882,47.9556,47.9935,65943.0
2024-03-04 15:00:00,50.66,50.75,50.65,50.71,64656.0,47.9935,48.0788,47.984,48.0409,64656.0
2024-03-04 15:05:00,50.7,50.75,50.65,50.68,65002.0,48.0314,48.0788,47.984,48.0124,65002.0
2024-03-04 15:10:00,50.67,50.76,50.64,50.74,57122.0,48.003,48.0882,47.9746,48.0693,57122.0
2024-03-04 15:15:00,50.73,50.8,50.7,50.73,57014.0,48.0598,48.1261,48.0314,48.0598,57014.0
2024-03-04 15:20:00,50.73,50.8,50.71,50.75,72590.0,48.0598,48.1261,48.0409,48.0788,72590.0
2024-03-04 15:25:00,50.75,50.85,50.73,50.84,78537.0,48.0788,48.1735,48.0598,48.164,78537.0
2024-03-04 15:30:00,50.84,50.89,50.78,50.87,85494.0,48.164,48.2114,48.1072,48.1924,85494.0
2024-03-04 15:35:00,50.86,50.88,50.8,50.83,103785.0,48.183,48.2019,48.1261,48.1546,103785.0
2024-03-04 15:40:00,50.83,51.01,50.8,50.98,130610.0,48.1546,48.3251,48.1261,48.2967,130610.0
2024-03-04 15:45:00,50.98,51.17,50.96,51.16,130186.0,48.2967,48.4767,48.2777,48.4672,130186.0
2024-03-04 15:50:00,51.17,51.21,51.01,51.01,336735.0,48.4767,48.5146,48.3251,48.3251,336735.0
2024-03-04 15:55:00,51.01,51.07,50.95,51.04,611522.0,48.3251,48.3819,48.2682,48.3535,611522.0
2024-03-05 09:30:00,51.14,51.63,50.9,51.15,187303.0,48.4482,48.9124,48.2209,48.4577,187303.0
2024-03-05 09:35:00,51.14,51.17,50.9,51.08,134483.0,48.4482,48.4767,48.2209,48.3914,134483.0
2024-03-05 09:40:00,51.07,51.25,50.88,50.9,218235.0,48.3819,48.5524,48.2019,48.2209,218235.0
2024-03-05 09:45:00,50.9,51.16,50.85,51.01,120164.0,48.2209,48.4672,48.1735,48.3251,120164.0
2024-03-05 09:50:00,51.02,51.04,50.65,50.69,146197.0,48.3346,48.3535,47.984,48.0219,146197.0
2024-03-05 09:55:00,50.7,50.74,50.49,50.51,50597.0,48.0314,48.0693,47.8324,47.8514,50597.0
2024-03-05 10:00:00,50.52,50.7,50.46,50.54,198951.0,47.8609,48.0314,47.804,47.8798,198951.0
2024-03-05 10:05:00,50.54,50.58,50.36,50.38,60037.0,47.8798,47.9177,47.7093,47.7282,60037.0
2024-03-05 10:10:00,50.37,50.59,50.31,50.56,54780.0,47.7188,47.9272,47.6619,47.8988,54780.0
2024-03-05 10:15:00,50.56,50.91,50.56,50.88,202395.0,47.8988,48.2303,47.8988,48.2019,202395.0
2024-03-05 10:20:00,50.89,51.0,50.78,50.89,130540.0,48.2114,48.3156,48.1072,48.2114,130540.0
2024-03-05 10:25:00,50.9,50.93,50.72,50.88,60749.0,48.2209,48.2493,48.0503,48.2019,60749.0
2024-03-05 10:30:00,50.88,50.98,50.8,50.97,89895.0,48.2019,48.2967,48.1261,48.2872,89895.0
2024-03-05 10:35:00,50.97,51.09,50.9,51.04,143266.0,48.2872,48.4009,48.2209,48.3535,143266.0
2024-03-05 10:40:00,51.05,51.05,50.91,50.93,104645.0,48.363,48.363,48.2303,48.2493,104645.0
2024-03-05 10:45:00,50.92,50.98,50.87,50.95,45998.0,48.2398,48.2967,48.1924,48.2682,45998.0
2024-03-05 10:50:00,50.95,50.95,50.7,50.71,159133.0,48.2682,48.2682,48.0314,48.0409,159133.0
2024-03-05 10:55:00,50.7,50.75,50.49,50.49,69892.0,48.0314,48.0788,47.8324,47.8324,69892.0
2024-03-05 11:00:00,50.48,50.54,50.4,50.46,56711.0,47.823,47.8798,47.7472,47.804,56711.0
2024-03-05 11:05:00,50.47,50.51,50.4,50.43,57970.0,47.8135,47.8514,47.7472,47.7756,57970.0
2024-03-05 11:10:00,50.43,50.62,50.42,50.61,131417.0,47.7756,47.9556,47.7661,47.9461,131417.0
2024-03-05 11:15:00,50.6,50.61,50.35,50.36,156151.0,47.9367,47.9461,47.6998,47.7093,156151.0
2024-03-05 11:20:00,50.34,50.43,50.3,50.32,129493.0,47.6903,47.7756,47.6524,47.6714,129493.0
2024-03-05 11:25:00,50.31,50.36,50.25,50.33,116733.0,47.6619,47.7093,47.6051,47.6809,116733.0
2024-03-05 11:30:00,50.33,50.37,50.28,50.28,95873.0,47.6809,47.7188,47.6335,47.6335,95873.0
2024-03-05 11:35:00,50.29,50.36,50.27,50.33,41743.0,47.643,47.7093,47.624,47.6809,41743.0
2024-03-05 11:40:00,50.32,50.32,50.17,50.19,45495.0,47.6714,47.6714,47.5293,47.5482,45495.0
2024-03-05 11:45:00,50.18,50.19,50.07,50.12,77662.0,47.5388,47.5482,47.4346,47.4819,77662.0
2024-03-05 11:50:00,50.11,50.19,50.09,50.16,35770.0,47.4725,47.5482,47.4535,47.5198,35770.0
2024-03-05 11:55:00,50.16,50.26,50.0,50.0,194463.0,47.5198,47.6146,47.3682,47.3682,194463.0
2024-03-05 12:00:00,50.01,50.04,49.92,49.94,50058.0,47.3777,47.4061,47.2925,47.3114,50058.0
2024-03-05 12:05:00,49.94,50.11,49.93,50.03,64792.0,47.3114,47.4725,47.3019,47.3967,64792.0
2024-03-05 12:10:00,50.02,50.03,49.88,49.89,97551.0,47.3872,47.3967,47.2546,47.264,97551.0
2024-03-05 12:15:00,49.9,49.99,49.85,49.98,62105.0,47.2735,47.3588,47.2261,47.3493,62105.0
2024-03-05 12:20:00,49.98,50.01,49.91,49.93,55235.0,47.3493,47.3777,47.283,47.3019,55235.0
2024-03-05 12:25:00,49.92,49.94,49.82,49.83,71986.0,47.2925,47.3114,47.1977,47.2072,71986.0
2024-03-05 12:30:00,49.82,49.89,49.79,49.88,47311.0,47.1977,47.264,47.1693,47.2546,47311.0
2024-03-05 12:35:00,49.88,49.94,49.83,49.84,58845.0,47.2546,47.3114,47.2072,47.2167,58845.0
2024-03-05 12:40:00,49.84,49.84,49.7,49.77,58363.0,47.2167,47.2167,47.084,47.1503,58363.0
2024-03-05 12:45:00,49.77,49.86,49.73,49.83,35368.0,47.1503,47.2356,47.1125,47.2072,35368.0
2024-03-05 12:50:00,49.82,49.82,49.73,49.78,51520.0,47.1977,47.1977,47.1125,47.1598,51520.0
2024-03-05 12:55:00,49.77,49.82,49.75,49.8,58759.0,47.1503,47.1977,47.1314,47.1788,58759.0
2024-03-05 13:00:00,49.8,49.82,49.74,49.76,36940.0,47.1788,47.1977,47.1219,47.1409,36940.0
2024-03-05 13:05:00,49.76,49.84,49.75,49.84,24608.0,47.1409,47.2167,47.1314,47.2167,24608.0
2024-03-05 13:10:00,49.84,49.86,49.79,49.83,32610.0,47.2167,47.2356,47.1693,47.2072,32610.0
2024-03-05 13:15:00,49.83,49.89,49.71,49.75,118791.0,47.2072,47.264,47.0935,47.1314,118791.0
2024-03-05 13:20:00,49.74,49.76,49.64,49.69,59777.0,47.1219,47.1409,47.0272,47.0746,59777.0
2024-03-05 13:25:00,49.68,49.71,49.63,49.65,39828.0,47.0651,47.0935,47.0177,47.0367,39828.0
2024-03-05 13:30:00,49.65,49.72,49.64,49.68,46856.0,47.0367,47.103,47.0272,47.0651,46856.0
2024-03-05 13:35:00,49.67,49.67,49.49,49.5,66670.0,47.0556,47.0556,46.8851,46.8946,66670.0
2024-03-05 13:40:00,49.5,49.6,49.47,49.57,43866.0,46.8946,46.9893,46.8661,46.9609,43866.0
2024-03-05 13:45:00,49.57,49.59,49.52,49.58,33155.0,46.9609,46.9798,46.9135,46.9703,33155.0
2024-03-05 13:50:00,49.58,49.58,49.42,49.45,46211.0,46.9703,46.9703,46.8188,46.8472,46211.0
2024-03-05 13:55:00,49.44,49.53,49.31,49.32,72030.0,46.8377,46.923,46.7146,46.724,72030.0
2024-03-05 14:00:00,49.32,49.41,49.2,49.22,114821.0,46.724,46.8093,46.6103,46.6293,114821.0
2024-03-05 14:05:00,49.22,49.26,49.17,49.23,181103.0,46.6293,46.6672,46.5819,46.6388,181103.0
2024-03-05 14:10:00,49.23,49.29,49.19,49.29,53182.0,46.6388,46.6956,46.6009,46.6956,53182.0
2024-03-05 14:15:00,49.29,49.39,49.27,49.36,56742.0,46.6956,46.7903,46.6767,46.7619,56742.0
2024-03-05 14:20:00,49.36,49.52,49.3,49.49,104796.0,46.7619,46.9135,46.7051,46.8851,104796.0
2024-03-05 14:25:00,49.5,49.51,49.43,49.45,34610.0,46.8946,46.904,46.8282,46.8472,34610.0
2024-03-05 14:30:00,49.44,49.45,49.3,49.32,36435.0,46.8377,46.8472,46.7051,46.724,36435.0
2024-03-05 14:35:00,49.33,49.33,49.17,49.22,58879.0,46.7335,46.7335,46.5819,46.6293,58879.0
2024-03-05 14:40:00,49.22,49.28,49.18,49.19,31421.0,46.6293,46.6861,46.5914,46.6009,31421.0
2024-03-05 14:45:00,49.19,49.19,49.03,49.03,55334.0,46.6009,46.6009,46.4493,46.4493,55334.0
2024-03-05 14:50:00,49.03,49.05,48.88,48.98,181463.0,46.4493,46.4682,46.3072,46.4019,181463.0
2024-03-05 14:55:00,48.99,49.02,48.87,48.9,70217.0,46.4114,46.4398,46.2977,46.3261,70217.0
2024-03-05 15:00:00,48.91,48.91,48.79,48.85,80191.0,46.3356,46.3356,46.2219,46.2788,80191.0
2024-03-05 15:05:00,48.84,48.95,48.84,48.91,76026.0,46.2693,46.3735,46.2693,46.3356,76026.0
2024-03-05 15:10:00,48.91,48.97,48.78,48.78,108528.0,46.3356,46.3925,46.2125,46.2125,108528.0
2024-03-05 15:15:00,48.79,48.91,48.76,48.86,77356.0,46.2219,46.3356,46.1935,46.2882,77356.0
2024-03-05 15:20:00,48.86,48.91,48.74,48.79,79800.0,46.2882,46.3356,46.1746,46.2219,79800.0
2024-03-05 15:25:00,48.78,48.78,48.55,48.58,236105.0,46.2125,46.2125,45.9946,46.023,236105.0
2024-03-05 15:30:00,48.59,48.63,48.48,48.53,229894.0,46.0325,46.0704,45.9282,45.9756,229894.0
2024-03-05 15:35:00,48.53,48.57,48.41,48.43,180151.0,45.9756,46.0135,45.8619,45.8809,180151.0
2024-03-05 15:40:00,48.43,48.44,48.31,48.41,201700.0,45.8809,45.8904,45.7672,45.8619,201700.0
2024-03-05 15:45:00,48.41,48.75,48.3,48.75,207829.0,45.8619,46.184,45.7577,46.184,207829.0
2024-03-05 15:50:00,48.76,48.81,48.63,48.66,288844.0,46.1935,46.2409,46.0704,46.0988,288844.0
2024-03-05 15:55:00,48.65,48.66,48.53,48.64,869818.0,46.0893,46.0988,45.9756,46.0798,869818.0
2024-03-06 09:30:00,49.28,49.31,48.67,49.15,481807.0,46.6861,46.7146,46.1082,46.563,481807.0
2024-03-06 09:35:00,49.14,49.55,49.04,49.36,143427.0,46.5535,46.9419,46.4588,46.7619,143427.0
2024-03-06 09:40:00,49.36,49.52,49.34,49.46,165881.0,46.7619,46.9135,46.743,46.8567,165881.0
2024-03-06 09:45:00,49.46,49.73,49.34,49.72,198020.0,46.8567,47.1125,46.743,47.103,198020.0
2024-03-06 09:50:00,49.71,49.71,49.4,49.55,103468.0,47.0935,47.0935,46.7998,46.9419,103468.0
2024-03-06 09:55:00,49.56,49.65,49.42,49.48,207392.0,46.9514,47.0367,46.8188,46.8756,207392.0
2024-03-06 10:00:00,49.45,49.85,49.43,49.85,228385.0,46.8472,47.2261,46.8282,47.2261,228385.0
2024-03-06 10:05:00,49.85,50.02,49.63,49.89,157028.0,47.2261,47.3872,47.0177,47.264,157028.0
2024-03-06 10:10:00,49.89,49.9,49.51,49.52,171436.0,47.264,47.2735,46.904,46.9135,171436.0
2024-03-06 10:15:00,49.53,49.71,49.43,49.5,92738.0,46.923,47.0935,46.8282,46.8946,92738.0
2024-03-06 10:20:00,49.51,49.71,49.5,49.67,112452.0,46.904,47.0935,46.8946,47.0556,112452.0
2024-03-06 10:25:00,49.67,49.71,49.56,49.64,98028.0,47.0556,47.0935,46.9514,47.0272,98028.0
2024-03-06 10:30:00,49.64,49.69,49.62,49.66,112417.0,47.0272,47.0746,47.0082,47.0461,112417.0
2024-03-06 10:35:00,49.66,49.69,49.43,49.44,84636.0,47.0461,47.0746,46.8282,46.8377,84636.0
2024-03-06 10:40:00,49.44,49.63,49.33,49.59,74187.0,46.8377,47.0177,46.7335,46.9798,74187.0
2024-03-06 10:45:00,49.6,49.68,49.57,49.58,58597.0,46.9893,47.0651,46.9609,46.9703,58597.0
2024-03-06 10:50:00,49.57,49.57,49.3,49.36,98815.0,46.9609,46.9609,46.7051,46.7619,98815.0
2024-03-06 10:55:00,49.36,49.4,49.18,49.27,92795.0,46.7619,46.7998,46.5914,46.6767,92795.0
2024-03-06 11:00:00,49.26,49.27,49.04,49.05,121709.0,46.6672,46.6767,46.4588,46.4682,121709.0
2024-03-06 11:05:00,49.05,49.09,48.94,48.94,103832.0,46.4682,46.5061,46.364,46.364,103832.0
2024-03-06 11:10:00,48.94,49.04,48.93,48.98,89276.0,46.364,46.4588,46.3546,46.4019,89276.0
2024-03-06 11:15:00,48.98,49.14,48.96,49.04,165260.0,46.4019,46.5535,46.383,46.4588,165260.0
2024-03-06 11:20:00,49.03,49.04,48.94,48.95,115016.0,46.4493,46.4588,46.364,46.3735,115016.0
2024-03-06 11:25:00,48.95,49.06,48.92,48.98,117732.0,46.3735,46.4777,46.3451,46.4019,117732.0
2024-03-06 11:30:00,48.98,49.04,48.92,48.97,107970.0,46.4019,46.4588,46.3451,46.3925,107970.0
2024-03-06 11:35:00,48.97,48.97,48.84,48.86,82180.0,46.3925,46.3925,46.2693,46.2882,82180.0
2024-03-06 11:40:00,48.85,48.91,48.82,48.9,45990.0,46.2788,46.3356,46.2503,46.3261,45990.0
2024-03-06 11:45:00,48.9,49.01,48.88,49.0,92692.0,46.3261,46.4303,46.3072,46.4209,92692.0
2024-03-06 11:50:00,48.99,49.01,48.83,48.85,161487.0,46.4114,46.4303,46.2598,46.2788,161487.0
2024-03-06 11:55:00,48.86,49.02,48.85,48.94,107448.0,46.2882,46.4398,46.2788,46.364,107448.0
2024-03-06 12:00:00,48.94,49.01,48.9,48.95,59905.0,46.364,46.4303,46.3261,46.3735,59905.0
2024-03-06 12:05:00,48.96,48.96,48.82,48.9,106338.0,46.383,46.383,46.2503,46.3261,106338.0
2024-03-06 12:10:00,48.9,48.93,48.8,48.87,95322.0,46.3261,46.3546,46.2314,46.2977,95322.0
2024-03-06 12:15:00,48.88,48.93,48.83,48.84,107908.0,46.3072,46.3546,46.2598,46.2693,107908.0
2024-03-06 12:20:00,48.84,48.89,48.81,48.82,63981.0,46.2693,46.3167,46.2409,46.2503,63981.0
2024-03-06 12:25:00,48.82,48.83,48.69,48.71,65476.0,46.2503,46.2598,46.1272,46.1461,65476.0
2024-03-06 12:30:00,48.71,48.72,48.67,48.69,69407.0,46.1461,46.1556,46.1082,46.1272,69407.0
2024-03-06 12:35:00,48.69,48.76,48.68,48.7,52879.0,46.1272,46.1935,46.1177,46.1367,52879.0
2024-03-06 12:40:00,48.69,48.79,48.68,48.79,46434.0,46.1272,46.2219,46.1177,46.2219,46434.0
2024-03-06 12:45:00,48.79,48.85,48.73,48.77,89329.0,46.2219,46.2788,46.1651,46.203,89329.0
2024-03-06 12:50:00,48.77,48.79,48.73,48.76,58741.0,46.203,46.2219,46.1651,46.1935,58741.0
2024-03-06 12:55:00,48.76,48.89,48.75,48.79,47997.0,46.1935,46.3167,46.184,46.2219,47997.0
2024-03-06 13:00:00,48.8,48.8,48.72,48.76,34267.0,46.2314,46.2314,46.1556,46.1935,34267.0
2024-03-06 13:05:00,48.76,48.79,48.72,48.75,48052.0,46.1935,46.2219,46.1556,46.184,48052.0
2024-03-06 13:10:00,48.74,48.8,48.67,48.8,72646.0,46.1746,46.2314,46.1082,46.2314,72646.0
2024-03-06 13:15:00,48.8,48.86,48.79,48.85,48657.0,46.2314,46.2882,46.2219,46.2788,48657.0
2024-03-06 13:20:00,48.85,48.89,48.73,48.76,90954.0,46.2788,46.3167,46.1651,46.1935,90954.0
2024-03-06 13:25:00,48.76,48.77,48.69,48.73,30766.0,46.1935,46.203,46.1272,46.1651,30766.0
2024-03-06 13:30:00,48.73,48.74,48.57,48.59,69953.0,46.1651,46.1746,46.0135,46.0325,69953.0
2024-03-06 13:35:00,48.58,48.6,48.51,48.53,88124.0,46.023,46.0419,45.9567,45.9756,88124.0
2024-03-06 13:40:00,48.53,48.61,48.5,48.56,74820.0,45.9756,46.0514,45.9472,46.004,74820.0
2024-03-06 13:45:00,48.56,48.57,48.45,48.47,77308.0,46.004,46.0135,45.8998,45.9188,77308.0
2024-03-06 13:50:00,48.46,48.63,48.45,48.63,89257.0,45.9093,46.0704,45.8998,46.0704,89257.0
2024-03-06 13:55:00,48.64,48.66,48.58,48.62,40817.0,46.0798,46.0988,46.023,46.0609,40817.0
2024-03-06 14:00:00,48.62,48.63,48.49,48.52,72552.0,46.0609,46.0704,45.9377,45.9661,72552.0
2024-03-06 14:05:00,48.52,48.64,48.48,48.59,69017.0,45.9661,46.0798,45.9282,46.0325,69017.0
2024-03-06 14:10:00,48.59,48.6,48.47,48.48,102980.0,46.0325,46.0419,45.9188,45.9282,102980.0
2024-03-06 14:15:00,48.48,48.49,48.35,48.35,104617.0,45.9282,45.9377,45.8051,45.8051,104617.0
2024-03-06 14:20:00,48.35,48.39,48.31,48.37,47707.0,45.8051,45.843,45.7672,45.824,47707.0
2024-03-06 14:25:00,48.37,48.43,48.3,48.34,105768.0,45.824,45.8809,45.7577,45.7956,105768.0
2024-03-06 14:30:00,48.34,48.39,48.32,48.38,136143.0,45.7956,45.843,45.7767,45.8335,136143.0
2024-03-06 14:35:00,48.38,48.44,48.3,48.31,87281.0,45.8335,45.8904,45.7577,45.7672,87281.0
2024-03-06 14:40:00,48.31,48.32,48.27,48.29,77061.0,45.7672,45.7767,45.7293,45.7482,77061.0
2024-03-06 14:45:00,48.29,48.35,48.23,48.28,133190.0,45.7482,45.8051,45.6914,45.7388,133190.0
2024-03-06 14:50:00,48.28,48.44,48.27,48.41,92461.0,45.7388,45.8904,45.7293,45.8619,92461.0
2024-03-06 14:55:00,48.41,48.54,48.38,48.54,120632.0,45.8619,45.9851,45.8335,45.9851,120632.0
2024-03-06 15:00:00,48.54,48.68,48.51,48.61,94204.0,45.9851,46.1177,45.9567,46.0514,94204.0
2024-03-06 15:05:00,48.61,48.63,48.55,48.59,71499.0,46.0514,46.0704,45.9946,46.0325,71499.0
2024-03-06 15:10:00,48.59,48.61,48.49,48.5,100106.0,46.0325,46.0514,45.9377,45.9472,100106.0
2024-03-06 15:15:00,48.5,48.59,48.48,48.53,69057.0,45.9472,46.0325,45.9282,45.9756,69057.0
2024-03-06 15:20:00,48.53,48.56,48.44,48.45,99505.0,45.9756,46.004,45.8904,45.8998,99505.0
2024-03-06 15:25:00,48.44,48.52,46.79,48.19,922643.0,45.8904,45.9661,44.3272,45.6535,922643.0
2024-03-06 15:30:00,48.18,48.88,48.13,48.3,524720.0,45.644,46.3072,45.5967,45.7577,524720.0
2024-03-06 15:35:00,48.3,48.41,48.13,48.31,300032.0,45.7577,45.8619,45.5967,45.7672,300032.0
2024-03-06 15:40:00,48.33,48.52,48.23,48.36,216509.0,45.7861,45.9661,45.6914,45.8146,216509.0
2024-03-06 15:45:00,48.36,48.4,48.19,48.39,254608.0,45.8146,45.8525,45.6535,45.843,254608.0
2024-03-06 15:50:00,48.39,48.48,48.28,48.46,348976.0,45.843,45.9282,45.7388,45.9093,348976.0
2024-03-06 15:55:00,48.47,48.47,48.4,48.43,737432.0,45.9188,45.9188,45.8525,45.8809,737432.0
2024-03-07 09:30:00,48.97,49.67,48.69,49.43,372836.0,46.3925,47.0556,46.1272,46.8282,372836.0
2024-03-07 09:35:00,49.42,49.89,49.41,49.59,182163.0,46.8188,47.264,46.8093,46.9798,182163.0
2024-03-07 09:40:00,49.63,49.67,49.37,49.46,192303.0,47.0177,47.0556,46.7714,46.8567,192303.0
2024-03-07 09:45:00,49.47,50.01,49.47,50.0,186767.0,46.8661,47.3777,46.8661,47.3682,186767.0
2024-03-07 09:50:00,50.0,50.24,49.89,50.03,173663.0,47.3682,47.5956,47.264,47.3967,173663.0
2024-03-07 09:55:00,50.04,50.51,50.03,50.3,406870.0,47.4061,47.8514,47.3967,47.6524,406870.0
2024-03-07 10:00:00,50.34,50.76,50.26,50.63,309080.0,47.6903,48.0882,47.6146,47.9651,309080.0
2024-03-07 10:05:00,50.65,50.71,50.47,50.57,92203.0,47.984,48.0409,47.8135,47.9082,92203.0
2024-03-07 10:10:00,50.54,50.67,50.39,50.66,177228.0,47.8798,48.003,47.7377,47.9935,177228.0
2024-03-07 10:15:00,50.67,50.79,50.63,50.7,178486.0,48.003,48.1167,47.9651,48.0314,178486.0
2024-03-07 10:20:00,50.7,50.71,50.32,50.35,109156.0,48.0314,48.0409,47.6714,47.6998,109156.0
2024-03-07 10:25:00,50.36,50.59,50.36,50.55,96224.0,47.7093,47.9272,47.7093,47.8893,96224.0
2024-03-07 10:30:00,50.55,50.75,50.5,50.67,86555.0,47.8893,48.0788,47.8419,48.003,86555.0
2024-03-07 10:35:00,50.68,50.69,50.23,50.24,126085.0,48.0124,48.0219,47.5861,47.5956,126085.0
2024-03-07 10:40:00,50.27,50.45,50.25,50.37,51474.0,47.624,47.7946,47.6051,47.7188,51474.0
2024-03-07 10:45:00,50.36,50.36,50.11,50.35,77775.0,47.7093,47.7093,47.4725,47.6998,77775.0
2024-03-07 10:50:00,50.35,50.36,49.92,49.95,121811.0,47.6998,47.7093,47.2925,47.3209,121811.0
2024-03-07 10:55:00,49.97,50.01,49.87,49.89,69131.0,47.3398,47.3777,47.2451,47.264,69131.0
2024-03-07 11:00:00,49.88,50.04,49.75,49.98,110660.0,47.2546,47.4061,47.1314,47.3493,110660.0
2024-03-07 11:05:00,49.98,50.05,49.8,49.85,86297.0,47.3493,47.4156,47.1788,47.2261,86297.0
2024-03-07 11:10:00,49.86,49.91,49.72,49.88,62136.0,47.2356,47.283,47.103,47.2546,62136.0
2024-03-07 11:15:00,49.88,49.89,49.75,49.8,61742.0,47.2546,47.264,47.1314,47.1788,61742.0
2024-03-07 11:20:00,49.8,49.82,49.65,49.7,56915.0,47.1788,47.1977,47.0367,47.084,56915.0
2024-03-07 11:25:00,49.69,49.7,49.5,49.54,59995.0,47.0746,47.084,46.8946,46.9325,59995.0
2024-03-07 11:30:00,49.54,49.69,49.5,49.69,86297.0,46.9325,47.0746,46.8946,47.0746,86297.0
2024-03-07 11:35:00,49.69,49.77,49.62,49.67,75466.0,47.0746,47.1503,47.0082,47.0556,75466.0
2024-03-07 11:40:00,49.67,49.67,49.55,49.59,39137.0,47.0556,47.0556,46.9419,46.9798,39137.0
2024-03-07 11:45:00,49.59,49.65,49.57,49.59,72285.0,46.9798,47.0367,46.9609,46.9798,72285.0
2024-03-07 11:50:00,49.6,49.61,49.31,49.43,87043.0,46.9893,46.9988,46.7146,46.8282,87043.0
2024-03-07 11:55:00,49.43,49.52,49.24,49.25,89126.0,46.8282,46.9135,46.6482,46.6577,89126.0
2024-03-07 12:00:00,49.24,49.42,49.18,49.2,49577.0,46.6482,46.8188,46.5914,46.6103,49577.0
2024-03-07 12:05:00,49.2,49.22,49.05,49.14,83241.0,46.6103,46.6293,46.4682,46.5535,83241.0
2024-03-07 12:10:00,49.14,49.21,49.09,49.15,37166.0,46.5535,46.6198,46.5061,46.563,37166.0
2024-03-07 12:15:00,49.15,49.26,49.13,49.2,57641.0,46.563,46.6672,46.544,46.6103,57641.0
2024-03-07 12:20:00,49.19,49.21,49.08,49.18,96148.0,46.6009,46.6198,46.4967,46.5914,96148.0
2024-03-07 12:25:00,49.17,49.18,49.03,49.03,64096.0,46.5819,46.5914,46.4493,46.4493,64096.0
2024-03-07 12:30:00,49.04,49.22,49.04,49.21,58961.0,46.4588,46.6293,46.4588,46.6198,58961.0
2024-03-07 12:35:00,49.21,49.22,49.13,49.15,39061.0,46.6198,46.6293,46.544,46.563,39061.0
2024-03-07 12:40:00,49.15,49.21,49.12,49.18,64146.0,46.563,46.6198,46.5346,46.5914,64146.0
2024-03-07 12:45:00,49.18,49.26,49.15,49.19,40996.0,46.5914,46.6672,46.563,46.6009,40996.0
2024-03-07 12:50:00,49.2,49.21,49.17,49.19,29206.0,46.6103,46.6198,46.5819,46.6009,29206.0
2024-03-07 12:55:00,49.19,49.25,49.15,49.22,86235.0,46.6009,46.6577,46.563,46.6293,86235.0
2024-03-07 13:00:00,49.22,49.23,49.08,49.18,102807.0,46.6293,46.6388,46.4967,46.5914,102807.0
2024-03-07 13:05:00,49.19,49.22,49.16,49.2,43999.0,46.6009,46.6293,46.5725,46.6103,43999.0
2024-03-07 13:10:00,49.2,49.27,49.17,49.22,56271.0,46.6103,46.6767,46.5819,46.6293,56271.0
2024-03-07 13:15:00,49.22,49.24,49.18,49.19,81334.0,46.6293,46.6482,46.5914,46.6009,81334.0
2024-03-07 13:20:00,49.18,49.21,49.07,49.08,62721.0,46.5914,46.6198,46.4872,46.4967,62721.0
2024-03-07 13:25:00,49.07,49.12,49.05,49.12,84123.0,46.4872,46.5346,46.4682,46.5346,84123.0
2024-03-07 13:30:00,49.12,49.13,48.98,49.04,97120.0,46.5346,46.544,46.4019,46.4588,97120.0
2024-03-07 13:35:00,49.04,49.07,49.0,49.05,107895.0,46.4588,46.4872,46.4209,46.4682,107895.0
2024-03-07 13:40:00,49.06,49.09,49.03,49.07,57364.0,46.4777,46.5061,46.4493,46.4872,57364.0
2024-03-07 13:45:00,49.07,49.07,48.99,49.05,95375.0,46.4872,46.4872,46.4114,46.4682,95375.0
2024-03-07 13:50:00,49.05,49.22,49.05,49.21,93812.0,46.4682,46.6293,46.4682,46.6198,93812.0
2024-03-07 13:55:00,49.21,49.22,49.17,49.21,66500.0,46.6198,46.6293,46.5819,46.6198,66500.0
2024-03-07 14:00:00,49.22,49.27,49.15,49.18,97009.0,46.6293,46.6767,46.563,46.5914,97009.0
2024-03-07 14:05:00,49.18,49.21,49.13,49.2,57544.0,46.5914,46.6198,46.544,46.6103,57544.0
2024-03-07 14:10:00,49.2,49.27,49.19,49.22,66592.0,46.6103,46.6767,46.6009,46.6293,66592.0
2024-03-07 14:15:00,49.22,49.24,49.18,49.24,42565.0,46.6293,46.6482,46.5914,46.6482,42565.0
2024-03-07 14:20:00,49.24,49.25,49.14,49.16,67004.0,46.6482,46.6577,46.5535,46.5725,67004.0
2024-03-07 14:25:00,49.16,49.23,49.13,49.22,68407.0,46.5725,46.6388,46.544,46.6293,68407.0
2024-03-07 14:30:00,49.22,49.33,49.17,49.33,238416.0,46.6293,46.7335,46.5819,46.7335,238416.0
2024-03-07 14:35:00,49.33,49.51,49.29,49.5,111776.0,46.7335,46.904,46.6956,46.8946,111776.0
2024-03-07 14:40:00,49.52,49.68,49.51,49.68,88820.0,46.9135,47.0651,46.904,47.0651,88820.0
2024-03-07 14:45:00,49.68,49.78,49.67,49.7,150920.0,47.0651,47.1598,47.0556,47.084,150920.0
2024-03-07 14:50:00,49.71,49.72,49.63,49.64,347070.0,47.0935,47.103,47.0177,47.0272,347070.0
2024-03-07 14:55:00,49.64,49.75,49.6,49.73,87165.0,47.0272,47.1314,46.9893,47.1125,87165.0
2024-03-07 15:00:00,49.74,49.77,49.58,49.61,94953.0,47.1219,47.1503,46.9703,46.9988,94953.0
2024-03-07 15:05:00,49.61,49.61,49.46,49.55,67017.0,46.9988,46.9988,46.8567,46.9419,67017.0
2024-03-07 15:10:00,49.55,49.78,49.53,49.77,83771.0,46.9419,47.1598,46.923,47.1503,83771.0
2024-03-07 15:15:00,49.77,49.89,49.76,49.81,115802.0,47.1503,47.264,47.1409,47.1882,115802.0
2024-03-07 15:20:00,49.81,49.94,49.81,49.93,87368.0,47.1882,47.3114,47.1882,47.3019,87368.0
2024-03-07 15:25:00,49.94,50.02,49.92,50.0,120955.0,47.3114,47.3872,47.2925,47.3682,120955.0
2024-03-07 15:30:00,49.98,50.02,49.9,50.01,125609.0,47.3493,47.3872,47.2735,47.3777,125609.0
2024-03-07 15:35:00,50.01,50.02,49.93,49.98,128493.0,47.3777,47.3872,47.3019,47.3493,128493.0
2024-03-07 15:40:00,49.98,50.05,49.97,50.02,149628.0,47.3493,47.4156,47.3398,47.3872,149628.0
2024-03-07 15:45:00,50.01,50.06,49.95,50.0,274186.0,47.3777,47.4251,47.3209,47.3682,274186.0
2024-03-07 15:50:00,49.99,50.09,49.92,50.08,279236.0,47.3588,47.4535,47.2925,47.444,279236.0
2024-03-07 15:55:00,50.07,50.1,49.97,50.0,777081.0,47.4346,47.463,47.3398,47.3682,777081.0
2024-03-08 09:30:00,50.19,50.31,49.89,49.93,131562.0,47.5482,47.6619,47.264,47.3019,131562.0
2024-03-08 09:35:00,49.92,50.09,49.91,50.07,67021.0,47.2925,47.4535,47.283,47.4346,67021.0
2024-03-08 09:40:00,50.08,50.48,50.03,50.41,112530.0,47.444,47.823,47.3967,47.7567,112530.0
2024-03-08 09:45:00,50.4,50.44,50.17,50.17,80983.0,47.7472,47.7851,47.5293,47.5293,80983.0
2024-03-08 09:50:00,50.16,50.29,50.1,50.17,261487.0,47.5198,47.643,47.463,47.5293,261487.0
2024-03-08 09:55:00,50.19,50.21,49.99,50.09,51548.0,47.5482,47.5672,47.3588,47.4535,51548.0
2024-03-08 10:00:00,50.06,50.3,50.02,50.26,54589.0,47.4251,47.6524,47.3872,47.6146,54589.0
2024-03-08 10:05:00,50.26,50.31,50.16,50.2,106398.0,47.6146,47.6619,47.5198,47.5577,106398.0
2024-03-08 10:10:00,50.18,50.22,50.09,50.14,34348.0,47.5388,47.5767,47.4535,47.5009,34348.0
2024-03-08 10:15:00,50.14,50.27,50.14,50.22,58983.0,47.5009,47.624,47.5009,47.5767,58983.0
2024-03-08 10:20:00,50.22,50.3,50.12,50.28,261723.0,47.5767,47.6524,47.4819,47.6335,261723.0
2024-03-08 10:25:00,50.29,50.42,50.27,50.41,67099.0,47.643,47.7661,47.624,47.7567,67099.0
2024-03-08 10:30:00,50.41,50.44,50.31,50.4,65476.0,47.7567,47.7851,47.6619,47.7472,65476.0
2024-03-08 10:35:00,50.4,50.58,50.39,50.55,54489.0,47.7472,47.9177,47.7377,47.8893,54489.0
2024-03-08 10:40:00,50.55,50.57,50.38,50.43,127744.0,47.8893,47.9082,47.7282,47.7756,127744.0
2024-03-08 10:45:00,50.43,50.53,50.43,50.48,68677.0,47.7756,47.8703,47.7756,47.823,68677.0
2024-03-08 10:50:00,50.48,50.57,50.44,50.52,69017.0,47.823,47.9082,47.7851,47.8609,69017.0
2024-03-08 10:55:00,50.51,50.52,50.4,50.5,484126.0,47.8514,47.8609,47.7472,47.8419,484126.0
2024-03-08 11:00:00,50.51,50.57,50.4,50.57,55152.0,47.8514,47.9082,47.7472,47.9082,55152.0
2024-03-08 11:05:00,50.58,50.61,50.45,50.61,56951.0,47.9177,47.9461,47.7946,47.9461,56951.0
2024-03-08 11:10:00,50.62,50.78,50.58,50.77,43666.0,47.9556,48.1072,47.9177,48.0977,43666.0
2024-03-08 11:15:00,50.77,51.1,50.77,51.01,87176.0,48.0977,48.4103,48.0977,48.3251,87176.0
2024-03-08 11:20:00,51.0,51.13,50.98,51.05,59047.0,48.3156,48.4388,48.2967,48.363,59047.0
2024-03-08 11:25:00,51.05,51.16,51.02,51.16,51129.0,48.363,48.4672,48.3346,48.4672,51129.0
2024-03-08 11:30:00,51.18,51.4,51.17,51.21,65906.0,48.4861,48.6946,48.4767,48.5146,65906.0
2024-03-08 11:35:00,51.22,51.22,51.04,51.05,51002.0,48.524,48.524,48.3535,48.363,51002.0
2024-03-08 11:40:00,51.04,51.07,50.93,51.01,59681.0,48.3535,48.3819,48.2493,48.3251,59681.0
2024-03-08 11:45:00,51.01,51.05,50.88,50.89,64885.0,48.3251,48.363,48.2019,48.2114,64885.0
2024-03-08 11:50:00,50.85,51.04,50.85,50.98,78662.0,48.1735,48.3535,48.1735,48.2967,78662.0
2024-03-08 11:55:00,50.98,51.0,50.93,50.98,31879.0,48.2967,48.3156,48.2493,48.2967,31879.0
2024-03-08 12:00:00,50.98,51.05,50.94,51.02,36750.0,48.2967,48.363,48.2588,48.3346,36750.0
2024-03-08 12:05:00,51.02,51.02,50.95,50.99,28526.0,48.3346,48.3346,48.2682,48.3061,28526.0
2024-03-08 12:10:00,50.98,51.02,50.94,50.97,33870.0,48.2967,48.3346,48.2588,48.2872,33870.0
2024-03-08 12:15:00,50.97,51.04,50.96,51.04,37818.0,48.2872,48.3535,48.2777,48.3535,37818.0
2024-03-08 12:20:00,51.04,51.04,50.98,51.03,49446.0,48.3535,48.3535,48.2967,48.344,49446.0
2024-03-08 12:25:00,51.03,51.04,50.96,51.03,32181.0,48.344,48.3535,48.2777,48.344,32181.0
2024-03-08 12:30:00,51.03,51.03,50.94,50.97,42466.0,48.344,48.344,48.2588,48.2872,42466.0
2024-03-08 12:35:00,50.98,51.01,50.95,50.97,126501.0,48.2967,48.3251,48.2682,48.2872,126501.0
2024-03-08 12:40:00,50.97,50.98,50.91,50.93,23610.0,48.2872,48.2967,48.2303,48.2493,23610.0
2024-03-08 12:45:00,50.93,50.97,50.85,50.97,111706.0,48.2493,48.2872,48.1735,48.2872,111706.0
2024-03-08 12:50:00,50.98,51.0,50.92,50.93,26794.0,48.2967,48.3156,48.2398,48.2493,26794.0
2024-03-08 12:55:00,50.94,51.03,50.91,50.99,141248.0,48.2588,48.344,48.2303,48.3061,141248.0
2024-03-08 13:00:00,51.0,51.02,50.94,51.01,32718.0,48.3156,48.3346,48.2588,48.3251,32718.0
2024-03-08 13:05:00,51.03,51.09,51.0,51.05,47637.0,48.344,48.4009,48.3156,48.363,47637.0
2024-03-08 13:10:00,51.05,51.06,51.0,51.02,35890.0,48.363,48.3724,48.3156,48.3346,35890.0
2024-03-08 13:15:00,51.02,51.23,51.02,51.22,43053.0,48.3346,48.5335,48.3346,48.524,43053.0
2024-03-08 13:20:00,51.22,51.33,51.22,51.33,42009.0,48.524,48.6282,48.524,48.6282,42009.0
2024-03-08 13:25:00,51.33,51.35,51.27,51.3,42619.0,48.6282,48.6472,48.5714,48.5998,42619.0
2024-03-08 13:30:00,51.29,51.32,51.14,51.15,45680.0,48.5903,48.6188,48.4482,48.4577,45680.0
2024-03-08 13:35:00,51.15,51.29,51.15,51.18,37243.0,48.4577,48.5903,48.4577,48.4861,37243.0
2024-03-08 13:40:00,51.18,51.21,51.13,51.18,30223.0,48.4861,48.5146,48.4388,48.4861,30223.0
2024-03-08 13:45:00,51.18,51.18,51.06,51.12,30592.0,48.4861,48.4861,48.3724,48.4293,30592.0
2024-03-08 13:50:00,51.12,51.15,51.06,51.07,34998.0,48.4293,48.4577,48.3724,48.3819,34998.0
2024-03-08 13:55:00,51.07,51.09,51.04,51.06,35200.0,48.3819,48.4009,48.3535,48.3724,35200.0
2024-03-08 14:00:00,51.05,51.07,51.0,51.02,37032.0,48.363,48.3819,48.3156,48.3346,37032.0
2024-03-08 14:05:00,51.01,51.02,50.93,50.94,32703.0,48.3251,48.3346,48.2493,48.2588,32703.0
2024-03-08 14:10:00,50.93,51.02,50.93,51.01,30604.0,48.2493,48.3346,48.2493,48.3251,30604.0
2024-03-08 14:15:00,51.02,51.02,50.97,50.98,35500.0,48.3346,48.3346,48.2872,48.2967,35500.0
2024-03-08 14:20:00,50.99,51.03,50.93,50.94,46861.0,48.3061,48.344,48.2493,48.2588,46861.0
2024-03-08 14:25:00,50.93,51.02,50.93,51.02,36650.0,48.2493,48.3346,48.2493,48.3346,36650.0
2024-03-08 14:30:00,51.01,51.01,50.94,50.95,37270.0,48.3251,48.3251,48.2588,48.2682,37270.0
2024-03-08 14:35:00,50.96,51.0,50.93,50.95,36192.0,48.2777,48.3156,48.2493,48.2682,36192.0
2024-03-08 14:40:00,50.95,50.96,50.92,50.95,46091.0,48.2682,48.2777,48.2398,48.2682,46091.0
2024-03-08 14:45:00,50.95,51.03,50.94,50.98,50885.0,48.2682,48.344,48.2588,48.2967,50885.0
2024-03-08 14:50:00,50.98,51.08,50.97,51.0,81767.0,48.2967,48.3914,48.2872,48.3156,81767.0
2024-03-08 14:55:00,51.0,51.03,50.97,51.02,40330.0,48.3156,48.344,48.2872,48.3346,40330.0
2024-03-08 15:00:00,51.02,51.03,50.96,51.01,54960.0,48.3346,48.344,48.2777,48.3251,54960.0
2024-03-08 15:05:00,51.01,51.07,51.01,51.03,88744.0,48.3251,48.3819,48.3251,48.344,88744.0
2024-03-08 15:10:00,51.02,51.04,50.99,51.02,63771.0,48.3346,48.3535,48.3061,48.3346,63771.0
2024-03-08 15:15:00,51.02,51.14,51.01,51.09,81116.0,48.3346,48.4482,48.3251,48.4009,81116.0
2024-03-08 15:20:00,51.09,51.11,50.99,51.01,85193.0,48.4009,48.4198,48.3061,48.3251,85193.0
2024-03-08 15:25:00,51.01,51.02,50.94,50.95,78640.0,48.3251,48.3346,48.2588,48.2682,78640.0
2024-03-08 15:30:00,50.95,51.07,50.93,51.05,75841.0,48.2682,48.3819,48.2493,48.363,75841.0
2024-03-08 15:35:00,51.04,51.11,50.99,51.0,121039.0,48.3535,48.4198,48.3061,48.3156,121039.0
2024-03-08 15:40:00,50.99,51.04,50.99,51.0,71163.0,48.3061,48.3535,48.3061,48.3156,71163.0
2024-03-08 15:45:00,51.0,51.02,50.95,50.99,105227.0,48.3156,48.3346,48.2682,48.3061,105227.0
2024-03-08 15:50:00,50.99,51.13,50.98,51.09,200865.0,48.3061,48.4388,48.2967,48.4009,200865.0
2024-03-08 15:55:00,51.1,51.15,50.93,51.02,947433.0,48.4103,48.4577,48.2493,48.3346,947433.0
2024-03-11 09:30:00,52.81,53.3,52.61,52.7,336703.0,50.0303,50.4945,49.8409,49.9261,336703.0
2024-03-11 09:35:00,52.66,52.97,52.51,52.52,239815.0,49.8882,50.1819,49.7461,49.7556,239815.0
2024-03-11 09:40:00,52.51,52.82,52.47,52.75,320165.0,49.7461,50.0398,49.7082,49.9735,320165.0
2024-03-11 09:45:00,52.74,52.75,52.5,52.6,118560.0,49.964,49.9735,49.7367,49.8314,118560.0
2024-03-11 09:50:00,52.59,52.69,52.54,52.68,134993.0,49.8219,49.9167,49.7745,49.9072,134993.0
2024-03-11 09:55:00,52.69,52.79,52.33,52.46,191366.0,49.9167,50.0114,49.5756,49.6988,191366.0
2024-03-11 10:00:00,52.47,52.56,52.39,52.55,115583.0,49.7082,49.7935,49.6324,49.784,115583.0
2024-03-11 10:05:00,52.55,52.58,52.31,52.37,101214.0,49.784,49.8124,49.5567,49.6135,101214.0
2024-03-11 10:10:00,52.36,52.52,52.25,52.47,71127.0,49.604,49.7556,49.4998,49.7082,71127.0
2024-03-11 10:15:00,52.48,52.48,52.36,52.43,60003.0,49.7177,49.7177,49.604,49.6703,60003.0
2024-03-11 10:20:00,52.43,52.48,52.34,52.38,68628.0,49.6703,49.7177,49.5851,49.623,68628.0
2024-03-11 10:25:00,52.38,52.38,52.27,52.32,42098.0,49.623,49.623,49.5188,49.5661,42098.0
2024-03-11 10:30:00,52.31,52.32,52.2,52.27,57964.0,49.5567,49.5661,49.4524,49.5188,57964.0
2024-03-11 10:35:00,52.27,52.43,52.26,52.33,183569.0,49.5188,49.6703,49.5093,49.5756,183569.0
2024-03-11 10:40:00,52.33,52.34,52.12,52.15,64438.0,49.5756,49.5851,49.3767,49.4051,64438.0
2024-03-11 10:45:00,52.15,52.34,52.14,52.3,39430.0,49.4051,49.5851,49.3956,49.5472,39430.0
2024-03-11 10:50:00,52.3,52.31,52.13,52.21,43196.0,49.5472,49.5567,49.3861,49.4619,43196.0
2024-03-11 10:55:00,52.21,52.35,52.21,52.35,49221.0,49.4619,49.5945,49.4619,49.5945,49221.0
2024-03-11 11:00:00,52.34,52.45,52.33,52.44,172994.0,49.5851,49.6893,49.5756,49.6798,172994.0
2024-03-11 11:05:00,52.45,52.62,52.32,52.45,58342.0,49.6893,49.8503,49.5661,49.6893,58342.0
2024-03-11 11:10:00,52.45,52.47,52.39,52.4,29483.0,49.6893,49.7082,49.6324,49.6419,29483.0
2024-03-11 11:15:00,52.39,52.45,52.34,52.35,39249.0,49.6324,49.6893,49.5851,49.5945,39249.0
2024-03-11 11:20:00,52.35,52.46,52.33,52.46,33053.0,49.5945,49.6988,49.5756,49.6988,33053.0
2024-03-11 11:25:00,52.46,52.52,52.46,52.52,45800.0,49.6988,49.7556,49.6988,49.7556,45800.0
2024-03-11 11:30:00,52.53,52.71,52.52,52.7,61074.0,49.7651,49.9356,49.7556,49.9261,61074.0
2024-03-11 11:35:00,52.71,52.73,52.55,52.58,93788.0,49.9356,49.9545,49.784,49.8124,93788.0
2024-03-11 11:40:00,52.59,52.64,52.56,52.59,29808.0,49.8219,49.8693,49.7935,49.8219,29808.0
2024-03-11 11:45:00,52.6,52.66,52.54,52.64,52255.0,49.8314,49.8882,49.7745,49.8693,52255.0
2024-03-11 11:50:00,52.65,52.76,52.61,52.72,83237.0,49.8788,49.983,49.8409,49.9451,83237.0
2024-03-11 11:55:00,52.73,52.73,52.64,52.67,55448.0,49.9545,49.9545,49.8693,49.8977,55448.0
2024-03-11 12:00:00,52.67,52.7,52.63,52.7,41806.0,49.8977,49.9261,49.8598,49.9261,41806.0
2024-03-11 12:05:00,52.69,52.71,52.58,52.64,30738.0,49.9167,49.9356,49.8124,49.8693,30738.0
2024-03-11 12:10:00,52.63,52.7,52.63,52.66,33543.0,49.8598,49.9261,49.8598,49.8882,33543.0
2024-03-11 12:15:00,52.65,52.7,52.47,52.47,127918.0,49.8788,49.9261,49.7082,49.7082,127918.0
2024-03-11 12:20:00,52.48,52.48,52.36,52.37,31663.0,49.7177,49.7177,49.604,49.6135,31663.0
2024-03-11 12:25:00,52.38,52.41,52.35,52.39,37960.0,49.623,49.6514,49.5945,49.6324,37960.0
2024-03-11 12:30:00,52.4,52.54,52.37,52.52,39088.0,49.6419,49.7745,49.6135,49.7556,39088.0
2024-03-11 12:35:00,52.52,52.65,52.51,52.65,36492.0,49.7556,49.8788,49.7461,49.8788,36492.0
2024-03-11 12:40:00,52.65,52.65,52.51,52.62,45955.0,49.8788,49.8788,49.7461,49.8503,45955.0
2024-03-11 12:45:00,52.64,52.66,52.55,52.56,63300.0,49.8693,49.8882,49.784,49.7935,63300.0
2024-03-11 12:50:00,52.56,52.57,52.46,52.46,27134.0,49.7935,49.803,49.6988,49.6988,27134.0
2024-03-11 12:55:00,52.47,52.52,52.46,52.51,35220.0,49.7082,49.7556,49.6988,49.7461,35220.0
2024-03-11 13:00:00,52.51,52.55,52.5,52.55,23793.0,49.7461,49.784,49.7367,49.784,23793.0
2024-03-11 13:05:00,52.54,52.65,52.52,52.65,45260.0,49.7745,49.8788,49.7556,49.8788,45260.0
2024-03-11 13:10:00,52.65,52.89,52.64,52.87,87007.0,49.8788,50.1061,49.8693,50.0872,87007.0
2024-03-11 13:15:00,52.87,52.93,52.77,52.9,38153.0,50.0872,50.144,49.9924,50.1156,38153.0
2024-03-11 13:20:00,52.89,53.03,52.88,52.99,34446.0,50.1061,50.2388,50.0967,50.2009,34446.0
2024-03-11 13:25:00,52.99,53.01,52.95,52.96,31590.0,50.2009,50.2198,50.163,50.1724,31590.0
2024-03-11 13:30:00,52.96,52.99,52.82,52.96,163021.0,50.1724,50.2009,50.0398,50.1724,163021.0
2024-03-11 13:35:00,52.96,52.98,52.87,52.87,91224.0,50.1724,50.1914,50.0872,50.0872,91224.0
2024-03-11 13:40:00,52.87,52.9,52.84,52.87,41012.0,50.0872,50.1156,50.0588,50.0872,41012.0
2024-03-11 13:45:00,52.87,52.94,52.84,52.9,41385.0,50.0872,50.1535,50.0588,50.1156,41385.0
2024-03-11 13:50:00,52.9,52.91,52.8,52.83,43991.0,50.1156,50.1251,50.0209,50.0493,43991.0
2024-03-11 13:55:00,52.84,52.91,52.83,52.89,36006.0,50.0588,50.1251,50.0493,50.1061,36006.0
2024-03-11 14:00:00,52.89,52.91,52.84,52.85,32970.0,50.1061,50.1251,50.0588,50.0682,32970.0
2024-03-11 14:05:00,52.85,52.87,52.81,52.82,21434.0,50.0682,50.0872,50.0303,50.0398,21434.0
2024-03-11 14:10:00,52.82,52.86,52.81,52.83,32574.0,50.0398,50.0777,50.0303,50.0493,32574.0
2024-03-11 14:15:00,52.83,52.86,52.79,52.79,22284.0,50.0493,50.0777,50.0114,50.0114,22284.0
2024-03-11 14:20:00,52.79,52.8,52.7,52.71,45716.0,50.0114,50.0209,49.9261,49.9356,45716.0
2024-03-11 14:25:00,52.71,52.78,52.7,52.78,35329.0,49.9356,50.0019,49.9261,50.0019,35329.0
2024-03-11 14:30:00,52.78,52.88,52.78,52.85,32285.0,50.0019,50.0967,50.0019,50.0682,32285.0
2024-03-11 14:35:00,52.86,52.89,52.82,52.83,33641.0,50.0777,50.1061,50.0398,50.0493,33641.0
2024-03-11 14:40:00,52.84,52.92,52.83,52.89,27291.0,50.0588,50.1345,50.0493,50.1061,27291.0
2024-03-11 14:45:00,52.9,52.92,52.82,52.86,43036.0,50.1156,50.1345,50.0398,50.0777,43036.0
2024-03-11 14:50:00,52.85,52.9,52.82,52.9,37962.0,50.0682,50.1156,50.0398,50.1156,37962.0
2024-03-11 14:55:00,52.9,53.01,52.81,52.96,156128.0,50.1156,50.2198,50.0303,50.1724,156128.0
2024-03-11 15:00:00,52.96,53.1,52.94,53.09,123184.0,50.1724,50.3051,50.1535,50.2956,123184.0
2024-03-11 15:05:00,53.09,53.2,53.05,53.16,165199.0,50.2956,50.3998,50.2577,50.3619,165199.0
2024-03-11 15:10:00,53.15,53.18,53.06,53.1,65598.0,50.3524,50.3809,50.2672,50.3051,65598.0
2024-03-11 15:15:00,53.1,53.14,53.07,53.11,82406.0,50.3051,50.343,50.2766,50.3145,82406.0
2024-03-11 15:20:00,53.12,53.26,53.11,53.26,90349.0,50.324,50.4566,50.3145,50.4566,90349.0
2024-03-11 15:25:00,53.25,53.3,53.18,53.18,167121.0,50.4472,50.4945,50.3809,50.3809,167121.0
2024-03-11 15:30:00,53.17,53.18,53.09,53.12,103169.0,50.3714,50.3809,50.2956,50.324,103169.0
2024-03-11 15:35:00,53.12,53.14,53.06,53.11,89990.0,50.324,50.343,50.2672,50.3145,89990.0
2024-03-11 15:40:00,53.11,53.22,53.08,53.16,134896.0,50.3145,50.4188,50.2861,50.3619,134896.0
2024-03-11 15:45:00,53.15,53.16,53.1,53.13,127508.0,50.3524,50.3619,50.3051,50.3335,127508.0
2024-03-11 15:50:00,53.13,53.14,52.87,52.88,386098.0,50.3335,50.343,50.0872,50.0967,386098.0
2024-03-11 15:55:00,52.88,52.99,52.84,52.91,713038.0,50.0967,50.2009,50.0588,50.1251,713038.0
2024-03-12 09:30:00,52.65,53.0,52.57,52.93,142850.0,49.8788,50.2103,49.803,50.144,142850.0
2024-03-12 09:35:00,52.93,52.93,52.44,52.47,65646.0,50.144,50.144,49.6798,49.7082,65646.0
2024-03-12 09:40:00,52.49,52.56,52.35,52.55,82398.0,49.7272,49.7935,49.5945,49.784,82398.0
2024-03-12 09:45:00,52.58,52.59,52.43,52.44,50358.0,49.8124,49.8219,49.6703,49.6798,50358.0
2024-03-12 09:50:00,52.43,52.5,52.39,52.42,42349.0,49.6703,49.7367,49.6324,49.6609,42349.0
2024-03-12 09:55:00,52.4,52.54,52.36,52.51,45239.0,49.6419,49.7745,49.604,49.7461,45239.0
2024-03-12 10:00:00,52.53,52.58,52.39,52.41,53151.0,49.7651,49.8124,49.6324,49.6514,53151.0
2024-03-12 10:05:00,52.43,52.49,52.39,52.44,29911.0,49.6703,49.7272,49.6324,49.6798,29911.0
2024-03-12 10:10:00,52.43,52.43,52.24,52.3,56767.0,49.6703,49.6703,49.4903,49.5472,56767.0
2024-03-12 10:15:00,52.3,52.34,52.28,52.29,28481.0,49.5472,49.5851,49.5282,49.5377,28481.0
2024-03-12 10:20:00,52.28,52.41,52.26,52.39,30485.0,49.5282,49.6514,49.5093,49.6324,30485.0
2024-03-12 10:25:00,52.39,52.4,52.29,52.32,38575.0,49.6324,49.6419,49.5377,49.5661,38575.0
2024-03-12 10:30:00,52.31,52.32,52.16,52.24,40901.0,49.5567,49.5661,49.4145,49.4903,40901.0
2024-03-12 10:35:00,52.23,52.38,52.22,52.35,68494.0,49.4809,49.623,49.4714,49.5945,68494.0
2024-03-12 10:40:00,52.34,52.39,52.29,52.3,54187.0,49.5851,49.6324,49.5377,49.5472,54187.0
2024-03-12 10:45:00,52.29,52.29,52.18,52.23,37474.0,49.5377,49.5377,49.4335,49.4809,37474.0
2024-03-12 10:50:00,52.23,52.3,52.18,52.3,27691.0,49.4809,49.5472,49.4335,49.5472,27691.0
2024-03-12 10:55:00,52.3,52.36,52.24,52.31,34340.0,49.5472,49.604,49.4903,49.5567,34340.0
2024-03-12 11:00:00,52.31,52.39,52.28,52.29,234865.0,49.5567,49.6324,49.5282,49.5377,234865.0
2024-03-12 11:05:00,52.29,52.34,52.26,52.34,22749.0,49.5377,49.5851,49.5093,49.5851,22749.0
2024-03-12 11:10:00,52.34,52.46,52.33,52.45,20218.0,49.5851,49.6988,49.5756,49.6893,20218.0
2024-03-12 11:15:00,52.45,52.52,52.43,52.47,41021.0,49.6893,49.7556,49.6703,49.7082,41021.0
2024-03-12 11:20:00,52.47,52.48,52.37,52.38,43443.0,49.7082,49.7177,49.6135,49.623,43443.0
2024-03-12 11:25:00,52.37,52.38,52.23,52.23,24874.0,49.6135,49.623,49.4809,49.4809,24874.0
2024-03-12 11:30:00,52.22,52.22,52.07,52.1,76186.0,49.4714,49.4714,49.3293,49.3577,76186.0
2024-03-12 11:35:00,52.11,52.23,52.09,52.21,40893.0,49.3672,49.4809,49.3482,49.4619,40893.0
2024-03-12 11:40:00,52.22,52.23,52.05,52.05,25582.0,49.4714,49.4809,49.3103,49.3103,25582.0
2024-03-12 11:45:00,52.05,52.11,52.04,52.07,24312.0,49.3103,49.3672,49.3009,49.3293,24312.0
2024-03-12 11:50:00,52.07,52.15,52.02,52.14,33083.0,49.3293,49.4051,49.2819,49.3956,33083.0
2024-03-12 11:55:00,52.14,52.25,52.14,52.25,44243.0,49.3956,49.4998,49.3956,49.4998,44243.0
2024-03-12 12:00:00,52.25,52.35,52.25,52.3,38104.0,49.4998,49.5945,49.4998,49.5472,38104.0
2024-03-12 12:05:00,52.29,52.3,52.17,52.19,23220.0,49.5377,49.5472,49.424,49.443,23220.0
2024-03-12 12:10:00,52.19,52.19,52.03,52.03,32973.0,49.443,49.443,49.2914,49.2914,32973.0
2024-03-12 12:15:00,52.03,52.05,51.98,52.02,40688.0,49.2914,49.3103,49.244,49.2819,40688.0
2024-03-12 12:20:00,52.01,52.03,51.93,51.95,44842.0,49.2724,49.2914,49.1967,49.2156,44842.0
2024-03-12 12:25:00,51.94,51.98,51.9,51.91,26813.0,49.2061,49.244,49.1682,49.1777,26813.0
2024-03-12 12:30:00,51.91,51.91,51.84,51.86,26125.0,49.1777,49.1777,49.1114,49.1303,26125.0
2024-03-12 12:35:00,51.85,51.85,51.75,51.83,27020.0,49.1209,49.1209,49.0261,49.1019,27020.0
2024-03-12 12:40:00,51.83,51.85,51.81,51.82,16720.0,49.1019,49.1209,49.083,49.0924,16720.0
2024-03-12 12:45:00,51.82,51.83,51.77,51.83,65774.0,49.0924,49.1019,49.0451,49.1019,65774.0
2024-03-12 12:50:00,51.82,51.91,51.81,51.88,29698.0,49.0924,49.1777,49.083,49.1493,29698.0
2024-03-12 12:55:00,51.89,52.01,51.88,51.94,27543.0,49.1588,49.2724,49.1493,49.2061,27543.0
2024-03-12 13:00:00,51.95,51.97,51.81,51.83,21816.0,49.2156,49.2345,49.083,49.1019,21816.0
2024-03-12 13:05:00,51.83,51.89,51.82,51.87,18943.0,49.1019,49.1588,49.0924,49.1398,18943.0
2024-03-12 13:10:00,51.86,51.86,51.8,51.86,24223.0,49.1303,49.1303,49.0735,49.1303,24223.0
2024-03-12 13:15:00,51.86,51.88,51.81,51.87,41391.0,49.1303,49.1493,49.083,49.1398,41391.0
2024-03-12 13:20:00,51.88,51.9,51.84,51.85,13939.0,49.1493,49.1682,49.1114,49.1209,13939.0
2024-03-12 13:25:00,51.85,51.89,51.84,51.88,22460.0,49.1209,49.1588,49.1114,49.1493,22460.0
2024-03-12 13:30:00,51.88,51.89,51.83,51.86,19494.0,49.1493,49.1588,49.1019,49.1303,19494.0
2024-03-12 13:35:00,51.86,51.86,51.8,51.84,18898.0,49.1303,49.1303,49.0735,49.1114,18898.0
2024-03-12 13:40:00,51.84,51.85,51.75,51.78,73924.0,49.1114,49.1209,49.0261,49.0545,73924.0
2024-03-12 13:45:00,51.78,51.87,51.78,51.87,22023.0,49.0545,49.1398,49.0545,49.1398,22023.0
2024-03-12 13:50:00,51.87,51.93,51.86,51.92,23797.0,49.1398,49.1967,49.1303,49.1872,23797.0
2024-03-12 13:55:00,51.91,51.93,51.88,51.89,27448.0,49.1777,49.1967,49.1493,49.1588,27448.0
2024-03-12 14:00:00,51.89,51.89,51.79,51.82,30182.0,49.1588,49.1588,49.064,49.0924,30182.0
2024-03-12 14:05:00,51.83,51.87,51.81,51.83,28902.0,49.1019,49.1398,49.083,49.1019,28902.0
2024-03-12 14:10:00,51.84,51.87,51.82,51.84,23949.0,49.1114,49.1398,49.0924,49.1114,23949.0
2024-03-12 14:15:00,51.83,51.86,51.82,51.83,15897.0,49.1019,49.1303,49.0924,49.1019,15897.0
2024-03-12 14:20:00,51.83,51.84,51.76,51.77,29785.0,49.1019,49.1114,49.0356,49.0451,29785.0
2024-03-12 14:25:00,51.77,51.81,51.76,51.81,29638.0,49.0451,49.083,49.0356,49.083,29638.0
2024-03-12 14:30:00,51.81,51.89,51.79,51.88,35450.0,49.083,49.1588,49.064,49.1493,35450.0
2024-03-12 14:35:00,51.88,51.92,51.86,51.92,21092.0,49.1493,49.1872,49.1303,49.1872,21092.0
2024-03-12 14:40:00,51.91,51.91,51.86,51.89,60462.0,49.1777,49.1777,49.1303,49.1588,60462.0
2024-03-12 14:45:00,51.88,51.9,51.85,51.9,24360.0,49.1493,49.1682,49.1209,49.1682,24360.0
2024-03-12 14:50:00,51.89,51.9,51.86,51.87,24753.0,49.1588,49.1682,49.1303,49.1398,24753.0
2024-03-12 14:55:00,51.87,51.92,51.86,51.9,33411.0,49.1398,49.1872,49.1303,49.1682,33411.0
2024-03-12 15:00:00,51.89,51.96,51.89,51.94,29846.0,49.1588,49.2251,49.1588,49.2061,29846.0
2024-03-12 15:05:00,51.93,51.99,51.93,51.96,42103.0,49.1967,49.2535,49.1967,49.2251,42103.0
2024-03-12 15:10:00,51.97,51.98,51.96,51.98,27941.0,49.2345,49.244,49.2251,49.244,27941.0
2024-03-12 15:15:00,51.98,52.1,51.97,52.09,63379.0,49.244,49.3577,49.2345,49.3482,63379.0
2024-03-12 15:20:00,52.09,52.1,52.04,52.05,73784.0,49.3482,49.3577,49.3009,49.3103,73784.0
2024-03-12 15:25:00,52.05,52.06,51.98,52.04,39460.0,49.3103,49.3198,49.244,49.3009,39460.0
2024-03-12 15:30:00,52.03,52.04,51.95,51.95,85342.0,49.2914,49.3009,49.2156,49.2156,85342.0
2024-03-12 15:35:00,51.95,51.97,51.91,51.96,48089.0,49.2156,49.2345,49.1777,49.2251,48089.0
2024-03-12 15:40:00,51.95,51.96,51.88,51.89,60124.0,49.2156,49.2251,49.1493,49.1588,60124.0
2024-03-12 15:45:00,51.89,51.91,51.85,51.87,63220.0,49.1588,49.1777,49.1209,49.1398,63220.0
2024-03-12 15:50:00,51.87,51.88,51.64,51.66,247472.0,49.1398,49.1493,48.9219,48.9409,247472.0
2024-03-12 15:55:00,51.67,51.91,51.67,51.89,501437.0,48.9503,49.1777,48.9503,49.1588,501437.0
2024-03-13 09:30:00,52.06,52.42,52.06,52.37,63011.0,49.3198,49.6609,49.3198,49.6135,63011.0
2024-03-13 09:35:00,52.4,52.4,52.12,52.17,25308.0,49.6419,49.6419,49.3767,49.424,25308.0
2024-03-13 09:40:00,52.16,52.18,51.99,52.05,43408.0,49.4145,49.4335,49.2535,49.3103,43408.0
2024-03-13 09:45:00,52.04,52.45,52.04,52.39,49470.0,49.3009,49.6893,49.3009,49.6324,49470.0
2024-03-13 09:50:00,52.37,52.41,52.11,52.17,30168.0,49.6135,49.6514,49.3672,49.424,30168.0
2024-03-13 09:55:00,52.16,52.2,52.1,52.11,31386.0,49.4145,49.4524,49.3577,49.3672,31386.0
2024-03-13 10:00:00,52.12,52.21,52.09,52.09,27453.0,49.3767,49.4619,49.3482,49.3482,27453.0
2024-03-13 10:05:00,52.08,52.15,52.02,52.09,38481.0,49.3388,49.4051,49.2819,49.3482,38481.0
2024-03-13 10:10:00,52.08,52.11,52.02,52.08,34699.0,49.3388,49.3672,49.2819,49.3388,34699.0
2024-03-13 10:15:00,52.08,52.12,51.97,51.99,23925.0,49.3388,49.3767,49.2345,49.2535,23925.0
2024-03-13 10:20:00,51.98,52.03,51.96,52.0,28510.0,49.244,49.2914,49.2251,49.263,28510.0
2024-03-13 10:25:00,51.99,52.04,51.97,51.98,25812.0,49.2535,49.3009,49.2345,49.244,25812.0
2024-03-13 10:30:00,51.97,51.99,51.9,51.91,25099.0,49.2345,49.2535,49.1682,49.1777,25099.0
2024-03-13 10:35:00,51.91,51.99,51.88,51.98,28248.0,49.1777,49.2535,49.1493,49.244,28248.0
2024-03-13 10:40:00,51.96,51.98,51.9,51.91,9660.0,49.2251,49.244,49.1682,49.1777,9660.0
2024-03-13 10:45:00,51.9,51.92,51.87,51.89,15915.0,49.1682,49.1872,49.1398,49.1588,15915.0
2024-03-13 10:50:00,51.9,52.01,51.87,51.98,24766.0,49.1682,49.2724,49.1398,49.244,24766.0
2024-03-13 10:55:00,52.0,52.02,51.97,51.97,21737.0,49.263,49.2819,49.2345,49.2345,21737.0
2024-03-13 11:00:00,51.97,51.97,51.89,51.89,11025.0,49.2345,49.2345,49.1588,49.1588,11025.0
2024-03-13 11:05:00,51.9,51.98,51.9,51.94,17962.0,49.1682,49.244,49.1682,49.2061,17962.0
2024-03-13 11:10:00,51.96,51.97,51.92,51.95,14667.0,49.2251,49.2345,49.1872,49.2156,14667.0
2024-03-13 11:15:00,51.96,52.01,51.95,52.0,17469.0,49.2251,49.2724,49.2156,49.263,17469.0
2024-03-13 11:20:00,52.0,52.03,51.97,51.98,21129.0,49.263,49.2914,49.2345,49.244,21129.0
2024-03-13 11:25:00,51.98,52.0,51.95,52.0,7416.0,49.244,49.263,49.2156,49.263,7416.0
2024-03-13 11:30:00,51.99,52.01,51.96,52.0,19239.0,49.2535,49.2724,49.2251,49.263,19239.0
2024-03-13 11:35:00,52.0,52.02,51.96,51.98,9874.0,49.263,49.2819,49.2251,49.244,9874.0
2024-03-13 11:40:00,51.98,52.03,51.94,51.95,19395.0,49.244,49.2914,49.2061,49.2156,19395.0
2024-03-13 11:45:00,51.95,51.97,51.89,51.96,29632.0,49.2156,49.2345,49.1588,49.2251,29632.0
2024-03-13 11:50:00,51.96,52.01,51.95,51.97,14594.0,49.2251,49.2724,49.2156,49.2345,14594.0
2024-03-13 11:55:00,51.97,52.0,51.95,51.95,16939.0,49.2345,49.263,49.2156,49.2156,16939.0
2024-03-13 12:00:00,51.95,51.99,51.92,51.93,89807.0,49.2156,49.2535,49.1872,49.1967,89807.0
2024-03-13 12:05:00,51.93,51.99,51.91,51.96,40313.0,49.1967,49.2535,49.1777,49.2251,40313.0
2024-03-13 12:10:00,51.97,51.98,51.94,51.96,24947.0,49.2345,49.244,49.2061,49.2251,24947.0
2024-03-13 12:15:00,51.96,52.04,51.95,52.01,82916.0,49.2251,49.3009,49.2156,49.2724,82916.0
2024-03-13 12:20:00,52.02,52.12,52.01,52.05,38001.0,49.2819,49.3767,49.2724,49.3103,38001.0
2024-03-13 12:25:00,52.05,52.12,52.0,52.12,24726.0,49.3103,49.3767,49.263,49.3767,24726.0
2024-03-13 12:30:00,52.11,52.19,52.11,52.14,28501.0,49.3672,49.443,49.3672,49.3956,28501.0
2024-03-13 12:35:00,52.15,52.17,52.14,52.16,24705.0,49.4051,49.424,49.3956,49.4145,24705.0
2024-03-13 12:40:00,52.15,52.17,52.1,52.16,11912.0,49.4051,49.424,49.3577,49.4145,11912.0
2024-03-13 12:45:00,52.17,52.21,52.15,52.21,16547.0,49.424,49.4619,49.4051,49.4619,16547.0
2024-03-13 12:50:00,52.19,52.2,52.11,52.13,10723.0,49.443,49.4524,49.3672,49.3861,10723.0
2024-03-13 12:55:00,52.13,52.15,52.08,52.1,8937.0,49.3861,49.4051,49.3388,49.3577,8937.0
2024-03-13 13:00:00,52.11,52.11,52.03,52.07,27597.0,49.3672,49.3672,49.2914,49.3293,27597.0
2024-03-13 13:05:00,52.07,52.11,52.03,52.09,38616.0,49.3293,49.3672,49.2914,49.3482,38616.0
2024-03-13 13:10:00,52.09,52.09,51.99,52.03,26109.0,49.3482,49.3482,49.2535,49.2914,26109.0
2024-03-13 13:15:00,52.04,52.05,52.02,52.03,25366.0,49.3009,49.3103,49.2819,49.2914,25366.0
2024-03-13 13:20:00,52.03,52.08,52.0,52.08,16206.0,49.2914,49.3388,49.263,49.3388,16206.0
2024-03-13 13:25:00,52.07,52.07,52.03,52.05,10509.0,49.3293,49.3293,49.2914,49.3103,10509.0
2024-03-13 13:30:00,52.04,52.04,51.96,51.98,34524.0,49.3009,49.3009,49.2251,49.244,34524.0
2024-03-13 13:35:00,52.0,52.03,51.99,52.03,10088.0,49.263,49.2914,49.2535,49.2914,10088.0
2024-03-13 13:40:00,52.03,52.07,52.02,52.04,15197.0,49.2914,49.3293,49.2819,49.3009,15197.0
2024-03-13 13:45:00,52.03,52.03,51.97,51.98,17958.0,49.2914,49.2914,49.2345,49.244,17958.0
2024-03-13 13:50:00,51.98,51.99,51.9,51.91,14194.0,49.244,49.2535,49.1682,49.1777,14194.0
2024-03-13 13:55:00,51.91,51.94,51.89,51.92,8158.0,49.1777,49.2061,49.1588,49.1872,8158.0
2024-03-13 14:00:00,51.92,51.96,51.92,51.96,10696.0,49.1872,49.2251,49.1872,49.2251,10696.0
2024-03-13 14:05:00,51.95,51.99,51.95,51.99,29116.0,49.2156,49.2535,49.2156,49.2535,29116.0
2024-03-13 14:10:00,52.0,52.05,51.99,52.04,13070.0,49.263,49.3103,49.2535,49.3009,13070.0
2024-03-13 14:15:00,52.04,52.05,51.99,52.0,17343.0,49.3009,49.3103,49.2535,49.263,17343.0
2024-03-13 14:20:00,51.99,52.0,51.94,51.95,18845.0,49.2535,49.263,49.2061,49.2156,18845.0
2024-03-13 14:25:00,51.96,51.97,51.89,51.9,24716.0,49.2251,49.2345,49.1588,49.1682,24716.0
2024-03-13 14:30:00,51.89,51.89,51.77,51.77,12374.0,49.1588,49.1588,49.0451,49.0451,12374.0
2024-03-13 14:35:00,51.77,51.77,51.65,51.7,46108.0,49.0451,49.0451,48.9314,48.9788,46108.0
2024-03-13 14:40:00,51.69,51.73,51.65,51.72,34815.0,48.9693,49.0072,48.9314,48.9977,34815.0
2024-03-13 14:45:00,51.71,51.74,51.67,51.7,51408.0,48.9882,49.0167,48.9503,48.9788,51408.0
2024-03-13 14:50:00,51.7,51.71,51.67,51.68,15980.0,48.9788,48.9882,48.9503,48.9598,15980.0
2024-03-13 14:55:00,51.69,51.73,51.63,51.66,39453.0,48.9693,49.0072,48.9124,48.9409,39453.0
2024-03-13 15:00:00,51.65,51.65,51.6,51.61,20231.0,48.9314,48.9314,48.884,48.8935,20231.0
2024-03-13 15:05:00,51.61,51.61,51.54,51.55,58827.0,48.8935,48.8935,48.8272,48.8367,58827.0
2024-03-13 15:10:00,51.55,51.56,51.42,51.43,90867.0,48.8367,48.8461,48.7135,48.723,90867.0
2024-03-13 15:15:00,51.42,51.56,51.42,51.54,73460.0,48.7135,48.8461,48.7135,48.8272,73460.0
2024-03-13 15:20:00,51.55,51.7,51.52,51.7,48858.0,48.8367,48.9788,48.8082,48.9788,48858.0
2024-03-13 15:25:00,51.7,51.71,51.52,51.55,48180.0,48.9788,48.9882,48.8082,48.8367,48180.0
2024-03-13 15:30:00,51.55,51.71,51.53,51.69,39352.0,48.8367,48.9882,48.8177,48.9693,39352.0
2024-03-13 15:35:00,51.69,51.8,51.68,51.79,24390.0,48.9693,49.0735,48.9598,49.064,24390.0
2024-03-13 15:40:00,51.79,51.8,51.7,51.73,49805.0,49.064,49.0735,48.9788,49.0072,49805.0
2024-03-13 15:45:00,51.72,51.76,51.7,51.71,30571.0,48.9977,49.0356,48.9788,48.9882,30571.0
2024-03-13 15:50:00,51.71,51.72,51.51,51.6,128042.0,48.9882,48.9977,48.7988,48.884,128042.0
2024-03-13 15:55:00,51.59,51.59,51.46,51.49,286672.0,48.8746,48.8746,48.7514,48.7798,286672.0
2024-03-14 09:30:00,50.78,51.1,50.75,50.95,264628.0,48.6149,48.9212,48.5861,48.7776,264628.0
2024-03-14 09:35:00,51.0,51.14,50.89,51.12,52613.0,48.8255,48.9595,48.7202,48.9404,52613.0
2024-03-14 09:40:00,51.11,51.35,51.08,51.19,88025.0,48.9308,49.1606,48.9021,49.0074,88025.0
2024-03-14 09:45:00,51.19,51.29,51.15,51.18,106242.0,49.0074,49.1031,48.9691,48.9978,106242.0
2024-03-14 09:50:00,51.18,51.23,50.94,51.22,92928.0,48.9978,49.0457,48.768,49.0361,92928.0
2024-03-14 09:55:00,51.21,51.24,51.0,51.01,42925.0,49.0265,49.0553,48.8255,48.8351,42925.0
2024-03-14 10:00:00,51.0,51.51,50.99,51.5,52455.0,48.8255,49.3137,48.8159,49.3042,52455.0
2024-03-14 10:05:00,51.51,51.76,51.43,51.68,50386.0,49.3137,49.5531,49.2372,49.4765,50386.0
2024-03-14 10:10:00,51.68,51.71,51.59,51.61,40235.0,49.4765,49.5052,49.3903,49.4095,40235.0
2024-03-14 10:15:00,51.61,51.68,51.48,51.6,42725.0,49.4095,49.4765,49.285,49.3999,42725.0
2024-03-14 10:20:00,51.59,51.62,51.44,51.47,56101.0,49.3903,49.4191,49.2467,49.2754,56101.0
2024-03-14 10:25:00,51.46,51.48,51.37,51.44,41608.0,49.2659,49.285,49.1797,49.2467,41608.0
2024-03-14 10:30:00,51.45,51.54,51.42,51.53,39815.0,49.2563,49.3425,49.2276,49.3329,39815.0
2024-03-14 10:35:00,51.53,51.58,51.4,51.42,62034.0,49.3329,49.3808,49.2084,49.2276,62034.0
2024-03-14 10:40:00,51.43,51.56,51.41,51.52,41648.0,49.2372,49.3616,49.218,49.3233,41648.0
2024-03-14 10:45:00,51.53,51.54,51.41,51.45,40139.0,49.3329,49.3425,49.218,49.2563,40139.0
2024-03-14 10:50:00,51.44,51.44,51.19,51.2,19128.0,49.2467,49.2467,49.0074,49.017,19128.0
2024-03-14 10:55:00,51.18,51.35,51.14,51.29,57692.0,48.9978,49.1606,48.9595,49.1031,57692.0
2024-03-14 11:00:00,51.29,51.41,51.29,51.39,18837.0,49.1031,49.218,49.1031,49.1989,18837.0
2024-03-14 11:05:00,51.38,51.47,51.37,51.47,18929.0,49.1893,49.2754,49.1797,49.2754,18929.0
2024-03-14 11:10:00,51.46,51.51,51.45,51.5,38713.0,49.2659,49.3137,49.2563,49.3042,38713.0
2024-03-14 11:15:00,51.51,51.59,51.5,51.57,23195.0,49.3137,49.3903,49.3042,49.3712,23195.0
2024-03-14 11:20:00,51.57,51.6,51.51,51.59,13011.0,49.3712,49.3999,49.3137,49.3903,13011.0
2024-03-14 11:25:00,51.57,51.61,51.55,51.6,22602.0,49.3712,49.4095,49.352,49.3999,22602.0
2024-03-14 11:30:00,51.59,51.64,51.51,51.55,32678.0,49.3903,49.4382,49.3137,49.352,32678.0
2024-03-14 11:35:00,51.54,51.64,51.51,51.64,406269.0,49.3425,49.4382,49.3137,49.4382,406269.0
2024-03-14 11:40:00,51.64,51.69,51.57,51.61,196219.0,49.4382,49.4861,49.3712,49.4095,196219.0
2024-03-14 11:45:00,51.62,51.62,51.46,51.55,83444.0,49.4191,49.4191,49.2659,49.352,83444.0
2024-03-14 11:50:00,51.54,51.56,51.5,51.55,179984.0,49.3425,49.3616,49.3042,49.352,179984.0
2024-03-14 11:55:00,51.56,51.62,51.55,51.58,24829.0,49.3616,49.4191,49.352,49.3808,24829.0
2024-03-14 12:00:00,51.59,51.62,51.58,51.62,16390.0,49.3903,49.4191,49.3808,49.4191,16390.0
2024-03-14 12:05:00,51.62,51.71,51.62,51.71,110584.0,49.4191,49.5052,49.4191,49.5052,110584.0
2024-03-14 12:10:00,51.7,51.71,51.63,51.66,25861.0,49.4956,49.5052,49.4286,49.4573,25861.0
2024-03-14 12:15:00,51.65,51.72,51.65,51.72,18974.0,49.4478,49.5148,49.4478,49.5148,18974.0
2024-03-14 12:20:00,51.71,51.82,51.7,51.79,19890.0,49.5052,49.6105,49.4956,49.5818,19890.0
2024-03-14 12:25:00,51.78,51.79,51.66,51.7,173295.0,49.5722,49.5818,49.4573,49.4956,173295.0
2024-03-14 12:30:00,51.69,51.72,51.67,51.68,19857.0,49.4861,49.5148,49.4669,49.4765,19857.0
2024-03-14 12:35:00,51.68,51.7,51.65,51.68,22846.0,49.4765,49.4956,49.4478,49.4765,22846.0
2024-03-14 12:40:00,51.69,51.72,51.65,51.67,78863.0,49.4861,49.5148,49.4478,49.4669,78863.0
2024-03-14 12:45:00,51.68,51.71,51.66,51.69,28120.0,49.4765,49.5052,49.4573,49.4861,28120.0
2024-03-14 12:50:00,51.69,51.74,51.67,51.72,35096.0,49.4861,49.5339,49.4669,49.5148,35096.0
2024-03-14 12:55:00,51.72,51.73,51.66,51.66,31299.0,49.5148,49.5244,49.4573,49.4573,31299.0
2024-03-14 13:00:00,51.68,51.7,51.59,51.62,91392.0,49.4765,49.4956,49.3903,49.4191,91392.0
2024-03-14 13:05:00,51.63,51.65,51.54,51.61,107189.0,49.4286,49.4478,49.3425,49.4095,107189.0
2024-03-14 13:10:00,51.61,51.67,51.58,51.62,87667.0,49.4095,49.4669,49.3808,49.4191,87667.0
2024-03-14 13:15:00,51.62,51.64,51.57,51.58,104572.0,49.4191,49.4382,49.3712,49.3808,104572.0
2024-03-14 13:20:00,51.58,51.63,51.56,51.58,116495.0,49.3808,49.4286,49.3616,49.3808,116495.0
2024-03-14 13:25:00,51.58,51.64,51.57,51.64,28540.0,49.3808,49.4382,49.3712,49.4382,28540.0
2024-03-14 13:30:00,51.63,51.63,51.57,51.59,26857.0,49.4286,49.4286,49.3712,49.3903,26857.0
2024-03-14 13:35:00,51.59,51.61,51.49,51.5,236792.0,49.3903,49.4095,49.2946,49.3042,236792.0
2024-03-14 13:40:00,51.5,51.52,51.41,51.52,30727.0,49.3042,49.3233,49.218,49.3233,30727.0
2024-03-14 13:45:00,51.51,51.55,51.49,51.49,109592.0,49.3137,49.352,49.2946,49.2946,109592.0
2024-03-14 13:50:00,51.49,51.53,51.47,51.5,23828.0,49.2946,49.3329,49.2754,49.3042,23828.0
2024-03-14 13:55:00,51.5,51.52,51.47,51.52,24325.0,49.3042,49.3233,49.2754,49.3233,24325.0
2024-03-14 14:00:00,51.52,51.69,51.5,51.63,130972.0,49.3233,49.4861,49.3042,49.4286,130972.0
2024-03-14 14:05:00,51.64,51.68,51.6,51.63,39825.0,49.4382,49.4765,49.3999,49.4286,39825.0
2024-03-14 14:10:00,51.62,51.72,51.61,51.71,59720.0,49.4191,49.5148,49.4095,49.5052,59720.0
2024-03-14 14:15:00,51.71,51.79,51.7,51.72,64900.0,49.5052,49.5818,49.4956,49.5148,64900.0
2024-03-14 14:20:00,51.72,51.76,51.68,51.73,61559.0,49.5148,49.5531,49.4765,49.5244,61559.0
2024-03-14 14:25:00,51.72,51.73,51.65,51.68,106842.0,49.5148,49.5244,49.4478,49.4765,106842.0
2024-03-14 14:30:00,51.68,51.7,51.61,51.66,193456.0,49.4765,49.4956,49.4095,49.4573,193456.0
2024-03-14 14:35:00,51.66,51.72,51.65,51.72,60835.0,49.4573,49.5148,49.4478,49.5148,60835.0
2024-03-14 14:40:00,51.73,51.75,51.69,51.73,37836.0,49.5244,49.5435,49.4861,49.5244,37836.0
2024-03-14 14:45:00,51.73,51.73,51.69,51.72,59219.0,49.5244,49.5244,49.4861,49.5148,59219.0
2024-03-14 14:50:00,51.73,51.8,51.72,51.77,31141.0,49.5244,49.5914,49.5148,49.5627,31141.0
2024-03-14 14:55:00,51.77,51.79,51.73,51.79,50581.0,49.5627,49.5818,49.5244,49.5818,50581.0
2024-03-14 15:00:00,51.79,51.79,51.71,51.72,164861.0,49.5818,49.5818,49.5052,49.5148,164861.0
2024-03-14 15:05:00,51.71,51.78,51.71,51.76,56474.0,49.5052,49.5722,49.5052,49.5531,56474.0
2024-03-14 15:10:00,51.77,51.8,51.73,51.75,80271.0,49.5627,49.5914,49.5244,49.5435,80271.0
2024-03-14 15:15:00,51.73,51.73,51.57,51.63,98592.0,49.5244,49.5244,49.3712,49.4286,98592.0
2024-03-14 15:20:00,51.63,51.73,51.61,51.71,111255.0,49.4286,49.5244,49.4095,49.5052,111255.0
2024-03-14 15:25:00,51.72,51.78,51.7,51.76,34707.0,49.5148,49.5722,49.4956,49.5531,34707.0
2024-03-14 15:30:00,51.75,51.77,51.72,51.73,61809.0,49.5435,49.5627,49.5148,49.5244,61809.0
2024-03-14 15:35:00,51.73,51.73,51.65,51.7,71069.0,49.5244,49.5244,49.4478,49.4956,71069.0
2024-03-14 15:40:00,51.7,51.73,51.68,51.71,95344.0,49.4956,49.5244,49.4765,49.5052,95344.0
2024-03-14 15:45:00,51.71,51.77,51.69,51.76,128447.0,49.5052,49.5627,49.4861,49.5531,128447.0
2024-03-14 15:50:00,51.76,51.83,51.71,51.82,210207.0,49.5531,49.6201,49.5052,49.6105,210207.0
2024-03-14 15:55:00,51.82,51.9,51.8,51.9,463347.0,49.6105,49.6871,49.5914,49.6871,463347.0
2024-03-15 09:30:00,51.89,52.19,51.76,52.03,1455746.0,49.6775,49.9648,49.5531,49.8116,1455746.0
2024-03-15 09:35:00,51.99,52.22,51.99,52.13,22233.0,49.7733,49.9935,49.7733,49.9073,22233.0
2024-03-15 09:40:00,52.14,52.24,52.1,52.11,76193.0,49.9169,50.0126,49.8786,49.8882,76193.0
2024-03-15 09:45:00,52.12,52.13,51.91,51.96,37270.0,49.8977,49.9073,49.6967,49.7446,37270.0
2024-03-15 09:50:00,51.98,52.0,51.83,51.84,19419.0,49.7637,49.7829,49.6201,49.6297,19419.0
2024-03-15 09:55:00,51.84,51.98,51.84,51.96,27584.0,49.6297,49.7637,49.6297,49.7446,27584.0
2024-03-15 10:00:00,51.96,52.11,51.9,52.07,124920.0,49.7446,49.8882,49.6871,49.8499,124920.0
2024-03-15 10:05:00,52.06,52.09,51.86,51.9,46202.0,49.8403,49.869,49.6488,49.6871,46202.0
2024-03-15 10:10:00,51.93,51.94,51.79,51.8,38520.0,49.7158,49.7254,49.5818,49.5914,38520.0
2024-03-15 10:15:00,51.79,51.87,51.74,51.8,36375.0,49.5818,49.6584,49.5339,49.5914,36375.0
2024-03-15 10:20:00,51.81,51.89,51.78,51.88,71735.0,49.601,49.6775,49.5722,49.668,71735.0
2024-03-15 10:25:00,51.88,51.92,51.83,51.89,29916.0,49.668,49.7063,49.6201,49.6775,29916.0
2024-03-15 10:30:00,51.88,51.93,51.84,51.84,42220.0,49.668,49.7158,49.6297,49.6297,42220.0
2024-03-15 10:35:00,51.84,51.84,51.73,51.83,167163.0,49.6297,49.6297,49.5244,49.6201,167163.0
2024-03-15 10:40:00,51.85,51.94,51.83,51.93,36663.0,49.6392,49.7254,49.6201,49.7158,36663.0
2024-03-15 10:45:00,51.92,52.11,51.89,52.09,23721.0,49.7063,49.8882,49.6775,49.869,23721.0
2024-03-15 10:50:00,52.1,52.11,51.95,52.01,41186.0,49.8786,49.8882,49.735,49.7924,41186.0
2024-03-15 10:55:00,52.02,52.03,51.99,52.02,31841.0,49.802,49.8116,49.7733,49.802,31841.0
2024-03-15 11:00:00,52.01,52.03,51.92,51.92,36964.0,49.7924,49.8116,49.7063,49.7063,36964.0
2024-03-15 11:05:00,51.92,51.92,51.78,51.82,16334.0,49.7063,49.7063,49.5722,49.6105,16334.0
2024-03-15 11:10:00,51.82,51.85,51.7,51.7,20323.0,49.6105,49.6392,49.4956,49.4956,20323.0
2024-03-15 11:15:00,51.7,51.71,51.61,51.65,36865.0,49.4956,49.5052,49.4095,49.4478,36865.0
2024-03-15 11:20:00,51.65,51.65,51.56,51.63,25254.0,49.4478,49.4478,49.3616,49.4286,25254.0
2024-03-15 11:25:00,51.63,51.79,51.61,51.77,89085.0,49.4286,49.5818,49.4095,49.5627,89085.0
2024-03-15 11:30:00,51.75,51.82,51.73,51.82,45816.0,49.5435,49.6105,49.5244,49.6105,45816.0
2024-03-15 11:35:00,51.8,51.82,51.72,51.79,32626.0,49.5914,49.6105,49.5148,49.5818,32626.0
2024-03-15 11:40:00,51.79,51.79,51.71,51.76,92533.0,49.5818,49.5818,49.5052,49.5531,92533.0
2024-03-15 11:45:00,51.76,51.82,51.75,51.82,29966.0,49.5531,49.6105,49.5435,49.6105,29966.0
2024-03-15 11:50:00,51.82,51.87,51.8,51.85,26630.0,49.6105,49.6584,49.5914,49.6392,26630.0
2024-03-15 11:55:00,51.86,51.95,51.83,51.95,41545.0,49.6488,49.735,49.6201,49.735,41545.0
2024-03-15 12:00:00,51.95,51.97,51.89,51.9,83921.0,49.735,49.7541,49.6775,49.6871,83921.0
2024-03-15 12:05:00,51.89,51.93,51.84,51.88,28885.0,49.6775,49.7158,49.6297,49.668,28885.0
2024-03-15 12:10:00,51.86,51.87,51.74,51.75,33508.0,49.6488,49.6584,49.5339,49.5435,33508.0
2024-03-15 12:15:00,51.75,51.83,51.71,51.73,27710.0,49.5435,49.6201,49.5052,49.5244,27710.0
2024-03-15 12:20:00,51.75,51.82,51.7,51.8,35878.0,49.5435,49.6105,49.4956,49.5914,35878.0
2024-03-15 12:25:00,51.79,51.83,51.76,51.8,22358.0,49.5818,49.6201,49.5531,49.5914,22358.0
2024-03-15 12:30:00,51.8,51.83,51.77,51.78,21400.0,49.5914,49.6201,49.5627,49.5722,21400.0
2024-03-15 12:35:00,51.77,51.81,51.75,51.77,63082.0,49.5627,49.601,49.5435,49.5627,63082.0
2024-03-15 12:40:00,51.77,51.82,51.75,51.81,114260.0,49.5627,49.6105,49.5435,49.601,114260.0
2024-03-15 12:45:00,51.8,51.81,51.66,51.68,15635.0,49.5914,49.601,49.4573,49.4765,15635.0
2024-03-15 12:50:00,51.69,51.78,51.67,51.78,44482.0,49.4861,49.5722,49.4669,49.5722,44482.0
2024-03-15 12:55:00,51.77,51.77,51.74,51.75,15123.0,49.5627,49.5627,49.5339,49.5435,15123.0
2024-03-15 13:00:00,51.75,51.81,51.73,51.81,18562.0,49.5435,49.601,49.5244,49.601,18562.0
2024-03-15 13:05:00,51.8,51.85,51.8,51.83,13810.0,49.5914,49.6392,49.5914,49.6201,13810.0
2024-03-15 13:10:00,51.83,51.86,51.82,51.84,19557.0,49.6201,49.6488,49.6105,49.6297,19557.0
2024-03-15 13:15:00,51.84,51.85,51.75,51.76,23239.0,49.6297,49.6392,49.5435,49.5531,23239.0
2024-03-15 13:20:00,51.77,51.93,51.77,51.9,38365.0,49.5627,49.7158,49.5627,49.6871,38365.0
2024-03-15 13:25:00,51.9,51.9,51.86,51.88,23795.0,49.6871,49.6871,49.6488,49.668,23795.0
2024-03-15 13:30:00,51.88,51.89,51.85,51.87,19100.0,49.668,49.6775,49.6392,49.6584,19100.0
2024-03-15 13:35:00,51.88,51.93,51.83,51.86,38491.0,49.668,49.7158,49.6201,49.6488,38491.0
2024-03-15 13:40:00,51.86,51.9,51.83,51.83,44762.0,49.6488,49.6871,49.6201,49.6201,44762.0
2024-03-15 13:45:00,51.83,51.89,51.82,51.89,48352.0,49.6201,49.6775,49.6105,49.6775,48352.0
2024-03-15 13:50:00,51.88,51.92,51.87,51.9,21599.0,49.668,49.7063,49.6584,49.6871,21599.0
2024-03-15 13:55:00,51.9,51.95,51.89,51.94,15070.0,49.6871,49.735,49.6775,49.7254,15070.0
2024-03-15 14:00:00,51.94,51.94,51.88,51.89,12209.0,49.7254,49.7254,49.668,49.6775,12209.0
2024-03-15 14:05:00,51.89,51.91,51.84,51.85,32606.0,49.6775,49.6967,49.6297,49.6392,32606.0
2024-03-15 14:10:00,51.83,51.92,51.83,51.91,22993.0,49.6201,49.7063,49.6201,49.6967,22993.0
2024-03-15 14:15:00,51.91,51.92,51.87,51.9,43718.0,49.6967,49.7063,49.6584,49.6871,43718.0
2024-03-15 14:20:00,51.91,51.92,51.86,51.86,25475.0,49.6967,49.7063,49.6488,49.6488,25475.0
2024-03-15 14:25:00,51.86,51.92,51.86,51.91,24023.0,49.6488,49.7063,49.6488,49.6967,24023.0
2024-03-15 14:30:00,51.91,51.93,51.9,51.91,42801.0,49.6967,49.7158,49.6871,49.6967,42801.0
2024-03-15 14:35:00,51.91,51.92,51.86,51.91,23978.0,49.6967,49.7063,49.6488,49.6967,23978.0
2024-03-15 14:40:00,51.92,51.94,51.9,51.91,18505.0,49.7063,49.7254,49.6871,49.6967,18505.0
2024-03-15 14:45:00,51.91,51.93,51.88,51.91,24050.0,49.6967,49.7158,49.668,49.6967,24050.0
2024-03-15 14:50:00,51.91,52.02,51.9,52.01,76988.0,49.6967,49.802,49.6871,49.7924,76988.0
2024-03-15 14:55:00,52.0,52.03,51.95,51.97,23181.0,49.7829,49.8116,49.735,49.7541,23181.0
2024-03-15 15:00:00,51.97,51.98,51.93,51.97,42295.0,49.7541,49.7637,49.7158,49.7541,42295.0
2024-03-15 15:05:00,51.97,52.02,51.91,52.0,42360.0,49.7541,49.802,49.6967,49.7829,42360.0
2024-03-15 15:10:00,52.01,52.02,51.95,52.0,75553.0,49.7924,49.802,49.735,49.7829,75553.0
2024-03-15 15:15:00,52.01,52.01,51.93,51.96,75822.0,49.7924,49.7924,49.7158,49.7446,75822.0
2024-03-15 15:20:00,51.96,52.0,51.95,52.0,25246.0,49.7446,49.7829,49.735,49.7829,25246.0
2024-03-15 15:25:00,51.99,52.02,51.98,51.99,22649.0,49.7733,49.802,49.7637,49.7733,22649.0
2024-03-15 15:30:00,51.99,51.99,51.88,51.91,51618.0,49.7733,49.7733,49.668,49.6967,51618.0
2024-03-15 15:35:00,51.9,51.92,51.84,51.84,47555.0,49.6871,49.7063,49.6297,49.6297,47555.0
2024-03-15 15:40:00,51.84,51.87,51.8,51.86,66218.0,49.6297,49.6584,49.5914,49.6488,66218.0
2024-03-15 15:45:00,51.85,51.94,51.85,51.94,87813.0,49.6392,49.7254,49.6392,49.7254,87813.0
2024-03-15 15:50:00,51.93,52.0,51.88,51.97,161036.0,49.7158,49.7829,49.668,49.7541,161036.0
2024-03-15 15:55:00,51.98,52.02,51.97,52.0,543102.0,49.7637,49.802,49.7541,49.7829,543102.0
2024-03-18 09:30:00,51.71,51.93,51.61,51.93,56875.0,49.5052,49.7158,49.4095,49.7158,56875.0
2024-03-18 09:35:00,51.91,51.92,51.53,51.54,44203.0,49.6967,49.7063,49.3329,49.3425,44203.0
2024-03-18 09:40:00,51.54,51.67,51.53,51.55,36067.0,49.3425,49.4669,49.3329,49.352,36067.0
2024-03-18 09:45:00,51.54,51.55,51.37,51.52,115600.0,49.3425,49.352,49.1797,49.3233,115600.0
2024-03-18 09:50:00,51.53,51.78,51.51,51.68,72810.0,49.3329,49.5722,49.3137,49.4765,72810.0
2024-03-18 09:55:00,51.67,51.83,51.61,51.8,106312.0,49.4669,49.6201,49.4095,49.5914,106312.0
2024-03-18 10:00:00,51.83,52.06,51.79,52.03,144263.0,49.6201,49.8403,49.5818,49.8116,144263.0
2024-03-18 10:05:00,52.02,52.06,51.93,52.05,84358.0,49.802,49.8403,49.7158,49.8307,84358.0
2024-03-18 10:10:00,52.04,52.11,52.01,52.08,50478.0,49.8211,49.8882,49.7924,49.8594,50478.0
2024-03-18 10:15:00,52.08,52.17,51.95,51.98,66382.0,49.8594,49.9456,49.735,49.7637,66382.0
2024-03-18 10:20:00,51.98,52.13,51.96,52.1,56003.0,49.7637,49.9073,49.7446,49.8786,56003.0
2024-03-18 10:25:00,52.1,52.11,52.02,52.03,34555.0,49.8786,49.8882,49.802,49.8116,34555.0
2024-03-18 10:30:00,52.02,52.09,51.97,52.07,34695.0,49.802,49.869,49.7541,49.8499,34695.0
2024-03-18 10:35:00,52.08,52.13,52.05,52.13,88978.0,49.8594,49.9073,49.8307,49.9073,88978.0
2024-03-18 10:40:00,52.13,52.13,52.02,52.06,34004.0,49.9073,49.9073,49.802,49.8403,34004.0
2024-03-18 10:45:00,52.05,52.1,52.01,52.09,42410.0,49.8307,49.8786,49.7924,49.869,42410.0
2024-03-18 10:50:00,52.08,52.18,52.05,52.17,96599.0,49.8594,49.9552,49.8307,49.9456,96599.0
2024-03-18 10:55:00,52.16,52.25,52.14,52.19,36286.0,49.936,50.0222,49.9169,49.9648,36286.0
2024-03-18 11:00:00,52.2,52.25,52.17,52.24,33757.0,49.9743,50.0222,49.9456,50.0126,33757.0
2024-03-18 11:05:00,52.23,52.28,52.22,52.27,33569.0,50.003,50.0509,49.9935,50.0413,33569.0
2024-03-18 11:10:00,52.27,52.38,52.24,52.34,27614.0,50.0413,50.1466,50.0126,50.1084,27614.0
2024-03-18 11:15:00,52.34,52.39,52.3,52.33,28432.0,50.1084,50.1562,50.0701,50.0988,28432.0
2024-03-18 11:20:00,52.33,52.36,52.25,52.27,31139.0,50.0988,50.1275,50.0222,50.0413,31139.0
2024-03-18 11:25:00,52.25,52.29,52.2,52.29,23800.0,50.0222,50.0605,49.9743,50.0605,23800.0
2024-03-18 11:30:00,52.3,52.31,52.25,52.26,36297.0,50.0701,50.0796,50.0222,50.0318,36297.0
2024-03-18 11:35:00,52.25,52.29,52.23,52.26,28654.0,50.0222,50.0605,50.003,50.0318,28654.0
2024-03-18 11:40:00,52.27,52.28,52.17,52.2,26340.0,50.0413,50.0509,49.9456,49.9743,26340.0
2024-03-18 11:45:00,52.2,52.29,52.19,52.29,26652.0,49.9743,50.0605,49.9648,50.0605,26652.0
2024-03-18 11:50:00,52.29,52.29,52.18,52.19,36016.0,50.0605,50.0605,49.9552,49.9648,36016.0
2024-03-18 11:55:00,52.18,52.22,52.15,52.22,28564.0,49.9552,49.9935,49.9265,49.9935,28564.0
2024-03-18 12:00:00,52.22,52.24,52.14,52.14,50524.0,49.9935,50.0126,49.9169,49.9169,50524.0
2024-03-18 12:05:00,52.15,52.2,52.12,52.17,22456.0,49.9265,49.9743,49.8977,49.9456,22456.0
2024-03-18 12:10:00,52.16,52.19,52.13,52.16,36197.0,49.936,49.9648,49.9073,49.936,36197.0
2024-03-18 12:15:00,52.16,52.2,52.13,52.14,24938.0,49.936,49.9743,49.9073,49.9169,24938.0
2024-03-18 12:20:00,52.14,52.17,52.12,52.14,27472.0,49.9169,49.9456,49.8977,49.9169,27472.0
2024-03-18 12:25:00,52.14,52.14,52.05,52.12,23064.0,49.9169,49.9169,49.8307,49.8977,23064.0
2024-03-18 12:30:00,52.12,52.17,52.11,52.11,35770.0,49.8977,49.9456,49.8882,49.8882,35770.0
2024-03-18 12:35:00,52.1,52.15,52.07,52.14,25205.0,49.8786,49.9265,49.8499,49.9169,25205.0
2024-03-18 12:40:00,52.14,52.26,52.13,52.26,19936.0,49.9169,50.0318,49.9073,50.0318,19936.0
2024-03-18 12:45:00,52.26,52.31,52.25,52.27,25478.0,50.0318,50.0796,50.0222,50.0413,25478.0
2024-03-18 12:50:00,52.29,52.33,52.27,52.33,23915.0,50.0605,50.0988,50.0413,50.0988,23915.0
2024-03-18 12:55:00,52.33,52.38,52.33,52.37,19982.0,50.0988,50.1466,50.0988,50.1371,19982.0
2024-03-18 13:00:00,52.39,52.4,52.35,52.4,22667.0,50.1562,50.1658,50.1179,50.1658,22667.0
2024-03-18 13:05:00,52.4,52.42,52.38,52.41,18266.0,50.1658,50.1849,50.1466,50.1754,18266.0
2024-03-18 13:10:00,52.41,52.42,52.36,52.4,23720.0,50.1754,50.1849,50.1275,50.1658,23720.0
2024-03-18 13:15:00,52.39,52.39,52.3,52.32,30100.0,50.1562,50.1562,50.0701,50.0892,30100.0
2024-03-18 13:20:00,52.31,52.31,52.19,52.2,25159.0,50.0796,50.0796,49.9648,49.9743,25159.0
2024-03-18 13:25:00,52.2,52.23,52.17,52.21,33333.0,49.9743,50.003,49.9456,49.9839,33333.0
2024-03-18 13:30:00,52.21,52.22,52.16,52.18,23587.0,49.9839,49.9935,49.936,49.9552,23587.0
2024-03-18 13:35:00,52.18,52.21,52.14,52.19,30168.0,49.9552,49.9839,49.9169,49.9648,30168.0
2024-03-18 13:40:00,52.2,52.2,52.13,52.16,21480.0,49.9743,49.9743,49.9073,49.936,21480.0
2024-03-18 13:45:00,52.16,52.22,52.15,52.21,29488.0,49.936,49.9935,49.9265,49.9839,29488.0
2024-03-18 13:50:00,52.22,52.23,52.15,52.18,39986.0,49.9935,50.003,49.9265,49.9552,39986.0
2024-03-18 13:55:00,52.18,52.19,52.16,52.18,22071.0,49.9552,49.9648,49.936,49.9552,22071.0
2024-03-18 14:00:00,52.17,52.18,52.11,52.14,47069.0,49.9456,49.9552,49.8882,49.9169,47069.0
2024-03-18 14:05:00,52.15,52.15,52.06,52.08,53833.0,49.9265,49.9265,49.8403,49.8594,53833.0
2024-03-18 14:10:00,52.08,52.18,52.07,52.14,19990.0,49.8594,49.9552,49.8499,49.9169,19990.0
2024-03-18 14:15:00,52.14,52.15,52.1,52.13,21285.0,49.9169,49.9265,49.8786,49.9073,21285.0
2024-03-18 14:20:00,52.13,52.13,52.03,52.04,24010.0,49.9073,49.9073,49.8116,49.8211,24010.0
2024-03-18 14:25:00,52.03,52.07,52.01,52.07,25297.0,49.8116,49.8499,49.7924,49.8499,25297.0
2024-03-18 14:30:00,52.07,52.08,51.98,51.98,35895.0,49.8499,49.8594,49.7637,49.7637,35895.0
2024-03-18 14:35:00,51.98,52.03,51.98,52.01,19833.0,49.7637,49.8116,49.7637,49.7924,19833.0
2024-03-18 14:40:00,52.02,52.02,51.9,51.93,32577.0,49.802,49.802,49.6871,49.7158,32577.0
2024-03-18 14:45:00,51.93,51.95,51.83,51.83,36009.0,49.7158,49.735,49.6201,49.6201,36009.0
2024-03-18 14:50:00,51.83,51.88,51.81,51.88,42137.0,49.6201,49.668,49.601,49.668,42137.0
2024-03-18 14:55:00,51.88,51.9,51.85,51.88,24806.0,49.668,49.6871,49.6392,49.668,24806.0
2024-03-18 15:00:00,51.88,51.92,51.77,51.78,42479.0,49.668,49.7063,49.5627,49.5722,42479.0
2024-03-18 15:05:00,51.78,51.89,51.76,51.89,47765.0,49.5722,49.6775,49.5531,49.6775,47765.0
2024-03-18 15:10:00,51.89,51.94,51.85,51.86,35304.0,49.6775,49.7254,49.6392,49.6488,35304.0
2024-03-18 15:15:00,51.86,51.92,51.84,51.92,45266.0,49.6488,49.7063,49.6297,49.7063,45266.0
2024-03-18 15:20:00,51.91,51.92,51.84,51.89,62852.0,49.6967,49.7063,49.6297,49.6775,62852.0
2024-03-18 15:25:00,51.88,51.93,51.82,51.83,61191.0,49.668,49.7158,49.6105,49.6201,61191.0
2024-03-18 15:30:00,51.83,51.83,51.76,51.82,57426.0,49.6201,49.6201,49.5531,49.6105,57426.0
2024-03-18 15:35:00,51.82,51.88,51.79,51.86,64942.0,49.6105,49.668,49.5818,49.6488,64942.0
2024-03-18 15:40:00,51.87,51.97,51.86,51.94,77039.0,49.6584,49.7541,49.6488,49.7254,77039.0
2024-03-18 15:45:00,51.95,51.95,51.87,51.9,72058.0,49.735,49.735,49.6584,49.6871,72058.0
2024-03-18 15:50:00,51.9,51.93,51.85,51.9,148755.0,49.6871,49.7158,49.6392,49.6871,148755.0
2024-03-18 15:55:00,51.9,52.09,51.89,52.06,543569.0,49.6871,49.869,49.6775,49.8403,543569.0
2024-03-19 09:30:00,51.95,52.42,51.95,52.3,72117.0,49.735,50.1849,49.735,50.0701,72117.0
2024-03-19 09:35:00,52.3,52.6,52.23,52.58,41121.0,50.0701,50.3573,50.003,50.3381,41121.0
2024-03-19 09:40:00,52.58,52.91,52.55,52.9,67955.0,50.3381,50.6541,50.3094,50.6445,67955.0
2024-03-19 09:45:00,52.88,52.99,52.6,52.63,63668.0,50.6253,50.7306,50.3573,50.386,63668.0
2024-03-19 09:50:00,52.6,52.71,52.57,52.7,32427.0,50.3573,50.4626,50.3285,50.453,32427.0
2024-03-19 09:55:00,52.69,52.77,52.61,52.73,39176.0,50.4434,50.52,50.3668,50.4817,39176.0
2024-03-19 10:00:00,52.73,52.76,52.53,52.53,45259.0,50.4817,50.5104,50.2903,50.2903,45259.0
2024-03-19 10:05:00,52.55,52.66,52.48,52.65,40066.0,50.3094,50.4147,50.2424,50.4051,40066.0
2024-03-19 10:10:00,52.65,52.73,52.58,52.64,29513.0,50.4051,50.4817,50.3381,50.3956,29513.0
2024-03-19 10:15:00,52.64,52.68,52.59,52.6,25430.0,50.3956,50.4339,50.3477,50.3573,25430.0
2024-03-19 10:20:00,52.6,52.66,52.54,52.56,41012.0,50.3573,50.4147,50.2998,50.319,41012.0
2024-03-19 10:25:00,52.56,52.57,52.43,52.47,37155.0,50.319,50.3285,50.1945,50.2328,37155.0
2024-03-19 10:30:00,52.46,52.47,52.34,52.35,65078.0,50.2232,50.2328,50.1084,50.1179,65078.0
2024-03-19 10:35:00,52.34,52.34,52.2,52.32,37745.0,50.1084,50.1084,49.9743,50.0892,37745.0
2024-03-19 10:40:00,52.32,52.39,52.29,52.3,32191.0,50.0892,50.1562,50.0605,50.0701,32191.0
2024-03-19 10:45:00,52.3,52.34,52.26,52.27,20602.0,50.0701,50.1084,50.0318,50.0413,20602.0
2024-03-19 10:50:00,52.27,52.38,52.23,52.38,28040.0,50.0413,50.1466,50.003,50.1466,28040.0
2024-03-19 10:55:00,52.38,52.42,52.37,52.41,25629.0,50.1466,50.1849,50.1371,50.1754,25629.0
2024-03-19 11:00:00,52.41,52.46,52.37,52.38,32385.0,50.1754,50.2232,50.1371,50.1466,32385.0
2024-03-19 11:05:00,52.39,52.42,52.36,52.41,28852.0,50.1562,50.1849,50.1275,50.1754,28852.0
2024-03-19 11:10:00,52.41,52.45,52.4,52.45,23241.0,50.1754,50.2137,50.1658,50.2137,23241.0
2024-03-19 11:15:00,52.45,52.48,52.43,52.45,29039.0,50.2137,50.2424,50.1945,50.2137,29039.0
2024-03-19 11:20:00,52.46,52.47,52.42,52.45,20743.0,50.2232,50.2328,50.1849,50.2137,20743.0
2024-03-19 11:25:00,52.45,52.46,52.39,52.46,30967.0,50.2137,50.2232,50.1562,50.2232,30967.0
2024-03-19 11:30:00,52.45,52.45,52.35,52.37,21269.0,50.2137,50.2137,50.1179,50.1371,21269.0
2024-03-19 11:35:00,52.37,52.4,52.34,52.38,29113.0,50.1371,50.1658,50.1084,50.1466,29113.0
2024-03-19 11:40:00,52.37,52.4,52.31,52.33,24000.0,50.1371,50.1658,50.0796,50.0988,24000.0
2024-03-19 11:45:00,52.33,52.34,52.27,52.33,27396.0,50.0988,50.1084,50.0413,50.0988,27396.0
2024-03-19 11:50:00,52.33,52.43,52.33,52.38,33709.0,50.0988,50.1945,50.0988,50.1466,33709.0
2024-03-19 11:55:00,52.38,52.38,52.3,52.32,35095.0,50.1466,50.1466,50.0701,50.0892,35095.0
2024-03-19 12:00:00,52.32,52.36,52.31,52.32,24005.0,50.0892,50.1275,50.0796,50.0892,24005.0
2024-03-19 12:05:00,52.32,52.35,52.26,52.27,21945.0,50.0892,50.1179,50.0318,50.0413,21945.0
2024-03-19 12:10:00,52.27,52.28,52.21,52.27,26325.0,50.0413,50.0509,49.9839,50.0413,26325.0
2024-03-19 12:15:00,52.27,52.3,52.2,52.3,51385.0,50.0413,50.0701,49.9743,50.0701,51385.0
2024-03-19 12:20:00,52.3,52.4,52.3,52.4,21552.0,50.0701,50.1658,50.0701,50.1658,21552.0
2024-03-19 12:25:00,52.41,52.41,52.31,52.34,24353.0,50.1754,50.1754,50.0796,50.1084,24353.0
2024-03-19 12:30:00,52.34,52.34,52.24,52.25,15051.0,50.1084,50.1084,50.0126,50.0222,15051.0
2024-03-19 12:35:00,52.25,52.32,52.24,52.3,19916.0,50.0222,50.0892,50.0126,50.0701,19916.0
2024-03-19 12:40:00,52.3,52.31,52.24,52.26,27716.0,50.0701,50.0796,50.0126,50.0318,27716.0
2024-03-19 12:45:00,52.27,52.27,52.2,52.23,44751.0,50.0413,50.0413,49.9743,50.003,44751.0
2024-03-19 12:50:00,52.23,52.24,52.17,52.23,16543.0,50.003,50.0126,49.9456,50.003,16543.0
2024-03-19 12:55:00,52.23,52.3,52.22,52.3,25213.0,50.003,50.0701,49.9935,50.0701,25213.0
2024-03-19 13:00:00,52.29,52.33,52.24,52.27,38069.0,50.0605,50.0988,50.0126,50.0413,38069.0
2024-03-19 13:05:00,52.27,52.32,52.25,52.28,20306.0,50.0413,50.0892,50.0222,50.0509,20306.0
2024-03-19 13:10:00,52.28,52.31,52.25,52.28,17819.0,50.0509,50.0796,50.0222,50.0509,17819.0
2024-03-19 13:15:00,52.28,52.3,52.22,52.27,34930.0,50.0509,50.0701,49.9935,50.0413,34930.0
2024-03-19 13:20:00,52.27,52.29,52.21,52.27,41551.0,50.0413,50.0605,49.9839,50.0413,41551.0
2024-03-19 13:25:00,52.28,52.29,52.23,52.26,22832.0,50.0509,50.0605,50.003,50.0318,22832.0
2024-03-19 13:30:00,52.27,52.28,52.23,52.26,27166.0,50.0413,50.0509,50.003,50.0318,27166.0
2024-03-19 13:35:00,52.25,52.29,52.23,52.27,22729.0,50.0222,50.0605,50.003,50.0413,22729.0
2024-03-19 13:40:00,52.27,52.33,52.26,52.33,24547.0,50.0413,50.0988,50.0318,50.0988,24547.0
2024-03-19 13:45:00,52.32,52.32,52.24,52.29,25648.0,50.0892,50.0892,50.0126,50.0605,25648.0
2024-03-19 13:50:00,52.29,52.44,52.28,52.44,30972.0,50.0605,50.2041,50.0509,50.2041,30972.0
2024-03-19 13:55:00,52.44,52.45,52.36,52.37,38499.0,50.2041,50.2137,50.1275,50.1371,38499.0
2024-03-19 14:00:00,52.36,52.42,52.34,52.42,18848.0,50.1275,50.1849,50.1084,50.1849,18848.0
2024-03-19 14:05:00,52.42,52.46,52.41,52.45,20565.0,50.1849,50.2232,50.1754,50.2137,20565.0
2024-03-19 14:10:00,52.45,52.45,52.29,52.31,24336.0,50.2137,50.2137,50.0605,50.0796,24336.0
2024-03-19 14:15:00,52.32,52.39,52.31,52.39,25865.0,50.0892,50.1562,50.0796,50.1562,25865.0
2024-03-19 14:20:00,52.39,52.41,52.36,52.41,20010.0,50.1562,50.1754,50.1275,50.1754,20010.0
2024-03-19 14:25:00,52.41,52.47,52.41,52.46,21686.0,50.1754,50.2328,50.1754,50.2232,21686.0
2024-03-19 14:30:00,52.47,52.49,52.39,52.45,33621.0,50.2328,50.252,50.1562,50.2137,33621.0
2024-03-19 14:35:00,52.45,52.49,52.44,52.48,17464.0,50.2137,50.252,50.2041,50.2424,17464.0
2024-03-19 14:40:00,52.48,52.5,52.45,52.46,24814.0,50.2424,50.2615,50.2137,50.2232,24814.0
2024-03-19 14:45:00,52.46,52.46,52.42,52.43,19037.0,50.2232,50.2232,50.1849,50.1945,19037.0
2024-03-19 14:50:00,52.43,52.45,52.42,52.45,12071.0,50.1945,50.2137,50.1849,50.2137,12071.0
2024-03-19 14:55:00,52.45,52.46,52.41,52.43,27360.0,50.2137,50.2232,50.1754,50.1945,27360.0
2024-03-19 15:00:00,52.44,52.46,52.41,52.46,25753.0,50.2041,50.2232,50.1754,50.2232,25753.0
2024-03-19 15:05:00,52.46,52.46,52.42,52.45,19228.0,50.2232,50.2232,50.1849,50.2137,19228.0
2024-03-19 15:10:00,52.45,52.48,52.41,52.47,38127.0,50.2137,50.2424,50.1754,50.2328,38127.0
2024-03-19 15:15:00,52.48,52.57,52.45,52.57,51056.0,50.2424,50.3285,50.2137,50.3285,51056.0
2024-03-19 15:20:00,52.57,52.6,52.55,52.55,30713.0,50.3285,50.3573,50.3094,50.3094,30713.0
2024-03-19 15:25:00,52.55,52.59,52.53,52.59,36125.0,50.3094,50.3477,50.2903,50.3477,36125.0
2024-03-19 15:30:00,52.59,52.59,52.5,52.51,43421.0,50.3477,50.3477,50.2615,50.2711,43421.0
2024-03-19 15:35:00,52.5,52.55,52.5,52.55,36797.0,50.2615,50.3094,50.2615,50.3094,36797.0
2024-03-19 15:40:00,52.55,52.55,52.4,52.41,55542.0,50.3094,50.3094,50.1658,50.1754,55542.0
2024-03-19 15:45:00,52.41,52.44,52.32,52.35,72357.0,50.1754,50.2041,50.0892,50.1179,72357.0
2024-03-19 15:50:00,52.35,52.5,52.35,52.44,171950.0,50.1179,50.2615,50.1179,50.2041,171950.0
2024-03-19 15:55:00,52.44,52.52,52.42,52.44,295465.0,50.2041,50.2807,50.1849,50.2041,295465.0
2024-03-20 09:30:00,52.23,52.29,52.03,52.22,65267.0,50.003,50.0605,49.8116,49.9935,65267.0
2024-03-20 09:35:00,52.23,52.57,52.23,52.52,8892.0,50.003,50.3285,50.003,50.2807,8892.0
2024-03-20 09:40:00,52.51,52.54,52.34,52.4,23687.0,50.2711,50.2998,50.1084,50.1658,23687.0
2024-03-20 09:45:00,52.43,52.5,52.35,52.5,29484.0,50.1945,50.2615,50.1179,50.2615,29484.0
2024-03-20 09:50:00,52.5,52.53,52.41,52.44,44025.0,50.2615,50.2903,50.1754,50.2041,44025.0
2024-03-20 09:55:00,52.45,52.51,52.44,52.49,17205.0,50.2137,50.2711,50.2041,50.252,17205.0
2024-03-20 10:00:00,52.48,52.52,52.39,52.48,20420.0,50.2424,50.2807,50.1562,50.2424,20420.0
2024-03-20 10:05:00,52.49,52.55,52.46,52.53,14643.0,50.252,50.3094,50.2232,50.2903,14643.0
2024-03-20 10:10:00,52.53,52.59,52.51,52.57,34562.0,50.2903,50.3477,50.2711,50.3285,34562.0
2024-03-20 10:15:00,52.56,52.61,52.56,52.61,15199.0,50.319,50.3668,50.319,50.3668,15199.0
2024-03-20 10:20:00,52.61,52.64,52.56,52.58,21524.0,50.3668,50.3956,50.319,50.3381,21524.0
2024-03-20 10:25:00,52.59,52.7,52.56,52.67,18204.0,50.3477,50.453,50.319,50.4243,18204.0
2024-03-20 10:30:00,52.67,52.72,52.65,52.69,23502.0,50.4243,50.4722,50.4051,50.4434,23502.0
2024-03-20 10:35:00,52.71,52.73,52.63,52.7,21412.0,50.4626,50.4817,50.386,50.453,21412.0
2024-03-20 10:40:00,52.71,52.71,52.65,52.67,22883.0,50.4626,50.4626,50.4051,50.4243,22883.0
2024-03-20 10:45:00,52.66,52.7,52.64,52.65,25369.0,50.4147,50.453,50.3956,50.4051,25369.0
2024-03-20 10:50:00,52.65,52.66,52.59,52.6,14128.0,50.4051,50.4147,50.3477,50.3573,14128.0
2024-03-20 10:55:00,52.6,52.67,52.55,52.64,19441.0,50.3573,50.4243,50.3094,50.3956,19441.0
2024-03-20 11:00:00,52.63,52.66,52.57,52.59,13326.0,50.386,50.4147,50.3285,50.3477,13326.0
2024-03-20 11:05:00,52.59,52.59,52.49,52.52,18855.0,50.3477,50.3477,50.252,50.2807,18855.0
2024-03-20 11:10:00,52.52,52.54,52.45,52.48,20427.0,50.2807,50.2998,50.2137,50.2424,20427.0
2024-03-20 11:15:00,52.49,52.49,52.34,52.35,30539.0,50.252,50.252,50.1084,50.1179,30539.0
2024-03-20 11:20:00,52.35,52.48,52.35,52.43,37683.0,50.1179,50.2424,50.1179,50.1945,37683.0
2024-03-20 11:25:00,52.43,52.45,52.4,52.45,17539.0,50.1945,50.2137,50.1658,50.2137,17539.0
2024-03-20 11:30:00,52.44,52.44,52.29,52.32,89627.0,50.2041,50.2041,50.0605,50.0892,89627.0
2024-03-20 11:35:00,52.32,52.32,52.22,52.24,20659.0,50.0892,50.0892,49.9935,50.0126,20659.0
2024-03-20 11:40:00,52.24,52.37,52.22,52.35,33421.0,50.0126,50.1371,49.9935,50.1179,33421.0
2024-03-20 11:45:00,52.36,52.47,52.36,52.45,14556.0,50.1275,50.2328,50.1275,50.2137,14556.0
2024-03-20 11:50:00,52.44,52.48,52.4,52.45,17326.0,50.2041,50.2424,50.1658,50.2137,17326.0
2024-03-20 11:55:00,52.44,52.47,52.42,52.46,18951.0,50.2041,50.2328,50.1849,50.2232,18951.0
2024-03-20 12:00:00,52.47,52.47,52.37,52.41,24553.0,50.2328,50.2328,50.1371,50.1754,24553.0
2024-03-20 12:05:00,52.41,52.43,52.36,52.42,16645.0,50.1754,50.1945,50.1275,50.1849,16645.0
2024-03-20 12:10:00,52.43,52.45,52.41,52.43,10389.0,50.1945,50.2137,50.1754,50.1945,10389.0
2024-03-20 12:15:00,52.44,52.45,52.37,52.39,25170.0,50.2041,50.2137,50.1371,50.1562,25170.0
2024-03-20 12:20:00,52.39,52.42,52.34,52.37,13400.0,50.1562,50.1849,50.1084,50.1371,13400.0
2024-03-20 12:25:00,52.37,52.39,52.33,52.36,10047.0,50.1371,50.1562,50.0988,50.1275,10047.0
2024-03-20 12:30:00,52.36,52.4,52.3,52.31,22479.0,50.1275,50.1658,50.0701,50.0796,22479.0
2024-03-20 12:35:00,52.32,52.34,52.27,52.29,19135.0,50.0892,50.1084,50.0413,50.0605,19135.0
2024-03-20 12:40:00,52.3,52.3,52.26,52.29,11480.0,50.0701,50.0701,50.0318,50.0605,11480.0
2024-03-20 12:45:00,52.3,52.34,52.25,52.32,14214.0,50.0701,50.1084,50.0222,50.0892,14214.0
2024-03-20 12:50:00,52.32,52.36,52.32,52.35,9989.0,50.0892,50.1275,50.0892,50.1179,9989.0
2024-03-20 12:55:00,52.35,52.38,52.34,52.34,14088.0,50.1179,50.1466,50.1084,50.1084,14088.0
2024-03-20 13:00:00,52.35,52.44,52.32,52.44,48113.0,50.1179,50.2041,50.0892,50.2041,48113.0
2024-03-20 13:05:00,52.43,52.44,52.4,52.43,15900.0,50.1945,50.2041,50.1658,50.1945,15900.0
2024-03-20 13:10:00,52.43,52.54,52.42,52.54,10455.0,50.1945,50.2998,50.1849,50.2998,10455.0
2024-03-20 13:15:00,52.54,52.57,52.53,52.56,12401.0,50.2998,50.3285,50.2903,50.319,12401.0
2024-03-20 13:20:00,52.57,52.57,52.48,52.52,18527.0,50.3285,50.3285,50.2424,50.2807,18527.0
2024-03-20 13:25:00,52.52,52.55,52.47,52.5,15910.0,50.2807,50.3094,50.2328,50.2615,15910.0
2024-03-20 13:30:00,52.5,52.5,52.42,52.43,13052.0,50.2615,50.2615,50.1849,50.1945,13052.0
2024-03-20 13:35:00,52.42,52.44,52.34,52.35,14658.0,50.1849,50.2041,50.1084,50.1179,14658.0
2024-03-20 13:40:00,52.34,52.38,52.32,52.35,16761.0,50.1084,50.1466,50.0892,50.1179,16761.0
2024-03-20 13:45:00,52.34,52.41,52.34,52.41,10684.0,50.1084,50.1754,50.1084,50.1754,10684.0
2024-03-20 13:50:00,52.41,52.43,52.39,52.43,11332.0,50.1754,50.1945,50.1562,50.1945,11332.0
2024-03-20 13:55:00,52.42,52.43,52.39,52.4,13454.0,50.1849,50.1945,50.1562,50.1658,13454.0
2024-03-20 14:00:00,52.41,52.51,52.33,52.35,48728.0,50.1754,50.2711,50.0988,50.1179,48728.0
2024-03-20 14:05:00,52.35,52.43,52.34,52.37,38454.0,50.1179,50.1945,50.1084,50.1371,38454.0
2024-03-20 14:10:00,52.37,52.42,52.25,52.26,13524.0,50.1371,50.1849,50.0222,50.0318,13524.0
2024-03-20 14:15:00,52.26,52.27,52.16,52.2,36446.0,50.0318,50.0413,49.936,49.9743,36446.0
2024-03-20 14:20:00,52.19,52.22,52.1,52.15,94645.0,49.9648,49.9935,49.8786,49.9265,94645.0
2024-03-20 14:25:00,52.15,52.31,52.15,52.28,22244.0,49.9265,50.0796,49.9265,50.0509,22244.0
2024-03-20 14:30:00,52.29,52.32,52.21,52.22,22813.0,50.0605,50.0892,49.9839,49.9935,22813.0
2024-03-20 14:35:00,52.22,52.33,52.18,52.32,22270.0,49.9935,50.0988,49.9552,50.0892,22270.0
2024-03-20 14:40:00,52.28,52.44,52.27,52.4,19739.0,50.0509,50.2041,50.0413,50.1658,19739.0
2024-03-20 14:45:00,52.41,52.63,52.41,52.56,11825.0,50.1754,50.386,50.1754,50.319,11825.0
2024-03-20 14:50:00,52.58,52.58,52.32,52.32,16336.0,50.3381,50.3381,50.0892,50.0892,16336.0
2024-03-20 14:55:00,52.37,52.47,52.35,52.44,13950.0,50.1371,50.2328,50.1179,50.2041,13950.0
2024-03-20 15:00:00,52.45,52.47,52.27,52.3,18042.0,50.2137,50.2328,50.0413,50.0701,18042.0
2024-03-20 15:05:00,52.33,52.43,52.3,52.41,29199.0,50.0988,50.1945,50.0701,50.1754,29199.0
2024-03-20 15:10:00,52.42,52.49,52.42,52.42,21098.0,50.1849,50.252,50.1849,50.1849,21098.0
2024-03-20 15:15:00,52.42,52.54,52.41,52.51,40044.0,50.1849,50.2998,50.1754,50.2711,40044.0
2024-03-20 15:20:00,52.52,52.52,52.44,52.49,16542.0,50.2807,50.2807,50.2041,50.252,16542.0
2024-03-20 15:25:00,52.49,52.54,52.49,52.52,22329.0,50.252,50.2998,50.252,50.2807,22329.0
2024-03-20 15:30:00,52.52,52.52,52.33,52.34,63194.0,50.2807,50.2807,50.0988,50.1084,63194.0
2024-03-20 15:35:00,52.34,52.44,52.33,52.44,26509.0,50.1084,50.2041,50.0988,50.2041,26509.0
2024-03-20 15:40:00,52.44,52.5,52.43,52.45,27531.0,50.2041,50.2615,50.1945,50.2137,27531.0
2024-03-20 15:45:00,52.44,52.45,52.27,52.32,81082.0,50.2041,50.2137,50.0413,50.0892,81082.0
2024-03-20 15:50:00,52.33,52.44,52.28,52.43,129332.0,50.0988,50.2041,50.0509,50.1945,129332.0
2024-03-20 15:55:00,52.43,52.61,52.42,52.6,332532.0,50.1945,50.3668,50.1849,50.3573,332532.0
2024-03-21 09:30:00,52.72,52.8,52.63,52.78,21829.0,50.4722,50.5487,50.386,50.5296,21829.0
2024-03-21 09:35:00,52.81,52.86,52.72,52.84,14491.0,50.5583,50.6062,50.4722,50.587,14491.0
2024-03-21 09:40:00,52.85,53.01,52.84,52.97,34052.0,50.5966,50.7498,50.587,50.7115,34052.0
2024-03-21 09:45:00,52.94,53.05,52.91,53.05,40303.0,50.6828,50.7881,50.6541,50.7881,40303.0
2024-03-21 09:50:00,53.03,53.05,52.91,53.01,31051.0,50.7689,50.7881,50.6541,50.7498,31051.0
2024-03-21 09:55:00,53.02,53.13,53.01,53.06,21581.0,50.7594,50.8647,50.7498,50.7977,21581.0
2024-03-21 10:00:00,53.05,53.08,52.86,52.89,29655.0,50.7881,50.8168,50.6062,50.6349,29655.0
2024-03-21 10:05:00,52.88,52.99,52.87,52.96,15465.0,50.6253,50.7306,50.6158,50.7019,15465.0
2024-03-21 10:10:00,52.96,52.99,52.91,52.97,17962.0,50.7019,50.7306,50.6541,50.7115,17962.0
2024-03-21 10:15:00,52.97,53.04,52.95,52.96,12590.0,50.7115,50.7785,50.6923,50.7019,12590.0
2024-03-21 10:20:00,52.96,52.97,52.93,52.95,17661.0,50.7019,50.7115,50.6732,50.6923,17661.0
2024-03-21 10:25:00,52.95,52.95,52.82,52.86,24228.0,50.6923,50.6923,50.5679,50.6062,24228.0
2024-03-21 10:30:00,52.86,52.9,52.82,52.82,17855.0,50.6062,50.6445,50.5679,50.5679,17855.0
2024-03-21 10:35:00,52.83,52.88,52.8,52.8,13949.0,50.5775,50.6253,50.5487,50.5487,13949.0
2024-03-21 10:40:00,52.8,52.83,52.74,52.77,20392.0,50.5487,50.5775,50.4913,50.52,20392.0
2024-03-21 10:45:00,52.77,52.8,52.73,52.73,17222.0,50.52,50.5487,50.4817,50.4817,17222.0
2024-03-21 10:50:00,52.74,52.78,52.73,52.77,9114.0,50.4913,50.5296,50.4817,50.52,9114.0
2024-03-21 10:55:00,52.77,52.82,52.75,52.79,14111.0,50.52,50.5679,50.5009,50.5392,14111.0
2024-03-21 11:00:00,52.8,52.8,52.66,52.67,21584.0,50.5487,50.5487,50.4147,50.4243,21584.0
2024-03-21 11:05:00,52.67,52.71,52.66,52.68,12981.0,50.4243,50.4626,50.4147,50.4339,12981.0
2024-03-21 11:10:00,52.68,52.69,52.6,52.61,14691.0,50.4339,50.4434,50.3573,50.3668,14691.0
2024-03-21 11:15:00,52.61,52.62,52.54,52.55,25799.0,50.3668,50.3764,50.2998,50.3094,25799.0
2024-03-21 11:20:00,52.55,52.55,52.5,52.5,20544.0,50.3094,50.3094,50.2615,50.2615,20544.0
2024-03-21 11:25:00,52.5,52.53,52.47,52.5,23925.0,50.2615,50.2903,50.2328,50.2615,23925.0
2024-03-21 11:30:00,52.5,52.53,52.48,52.49,11017.0,50.2615,50.2903,50.2424,50.252,11017.0
2024-03-21 11:35:00,52.48,52.53,52.46,52.48,13138.0,50.2424,50.2903,50.2232,50.2424,13138.0
2024-03-21 11:40:00,52.48,52.49,52.41,52.44,17843.0,50.2424,50.252,50.1754,50.2041,17843.0
2024-03-21 11:45:00,52.44,52.48,52.44,52.44,50149.0,50.2041,50.2424,50.2041,50.2041,50149.0
2024-03-21 11:50:00,52.43,52.45,52.4,52.44,13016.0,50.1945,50.2137,50.1658,50.2041,13016.0
2024-03-21 11:55:00,52.44,52.49,52.43,52.48,13706.0,50.2041,50.252,50.1945,50.2424,13706.0
2024-03-21 12:00:00,52.49,52.5,52.46,52.5,8709.0,50.252,50.2615,50.2232,50.2615,8709.0
2024-03-21 12:05:00,52.5,52.52,52.47,52.49,13525.0,50.2615,50.2807,50.2328,50.252,13525.0
2024-03-21 12:10:00,52.5,52.5,52.41,52.41,9943.0,50.2615,50.2615,50.1754,50.1754,9943.0
2024-03-21 12:15:00,52.42,52.43,52.36,52.43,18434.0,50.1849,50.1945,50.1275,50.1945,18434.0
2024-03-21 12:20:00,52.42,52.44,52.41,52.41,15387.0,50.1849,50.2041,50.1754,50.1754,15387.0
2024-03-21 12:25:00,52.41,52.47,52.41,52.42,12356.0,50.1754,50.2328,50.1754,50.1849,12356.0
2024-03-21 12:30:00,52.41,52.42,52.33,52.34,15730.0,50.1754,50.1849,50.0988,50.1084,15730.0
2024-03-21 12:35:00,52.34,52.4,52.32,52.37,19570.0,50.1084,50.1658,50.0892,50.1371,19570.0
2024-03-21 12:40:00,52.37,52.37,52.32,52.34,22127.0,50.1371,50.1371,50.0892,50.1084,22127.0
2024-03-21 12:45:00,52.35,52.41,52.33,52.41,11233.0,50.1179,50.1754,50.0988,50.1754,11233.0
2024-03-21 12:50:00,52.41,52.42,52.35,52.37,17010.0,50.1754,50.1849,50.1179,50.1371,17010.0
2024-03-21 12:55:00,52.38,52.38,52.35,52.38,10535.0,50.1466,50.1466,50.1179,50.1466,10535.0
2024-03-21 13:00:00,52.38,52.38,52.31,52.33,19788.0,50.1466,50.1466,50.0796,50.0988,19788.0
2024-03-21 13:05:00,52.33,52.36,52.32,52.35,11882.0,50.0988,50.1275,50.0892,50.1179,11882.0
2024-03-21 13:10:00,52.35,52.38,52.33,52.36,16565.0,50.1179,50.1466,50.0988,50.1275,16565.0
2024-03-21 13:15:00,52.36,52.38,52.35,52.35,13533.0,50.1275,50.1466,50.1179,50.1179,13533.0
2024-03-21 13:20:00,52.34,52.35,52.32,52.35,13505.0,50.1084,50.1179,50.0892,50.1179,13505.0
2024-03-21 13:25:00,52.35,52.36,52.3,52.36,19109.0,50.1179,50.1275,50.0701,50.1275,19109.0
2024-03-21 13:30:00,52.35,52.37,52.32,52.34,13192.0,50.1179,50.1371,50.0892,50.1084,13192.0
2024-03-21 13:35:00,52.35,52.4,52.33,52.4,9212.0,50.1179,50.1658,50.0988,50.1658,9212.0
2024-03-21 13:40:00,52.39,52.41,52.37,52.39,11722.0,50.1562,50.1754,50.1371,50.1562,11722.0
2024-03-21 13:45:00,52.39,52.43,52.38,52.42,7376.0,50.1562,50.1945,50.1466,50.1849,7376.0
2024-03-21 13:50:00,52.43,52.47,52.41,52.47,11549.0,50.1945,50.2328,50.1754,50.2328,11549.0
2024-03-21 13:55:00,52.47,52.5,52.43,52.43,16991.0,50.2328,50.2615,50.1945,50.1945,16991.0
2024-03-21 14:00:00,52.43,52.47,52.43,52.45,15964.0,50.1945,50.2328,50.1945,50.2137,15964.0
2024-03-21 14:05:00,52.44,52.48,52.42,52.46,14076.0,50.2041,50.2424,50.1849,50.2232,14076.0
2024-03-21 14:10:00,52.47,52.5,52.44,52.46,28672.0,50.2328,50.2615,50.2041,50.2232,28672.0
2024-03-21 14:15:00,52.46,52.48,52.44,52.48,11017.0,50.2232,50.2424,50.2041,50.2424,11017.0
2024-03-21 14:20:00,52.48,52.49,52.42,52.43,18176.0,50.2424,50.252,50.1849,50.1945,18176.0
2024-03-21 14:25:00,52.42,52.43,52.38,52.43,12743.0,50.1849,50.1945,50.1466,50.1945,12743.0
2024-03-21 14:30:00,52.42,52.46,52.39,52.41,22513.0,50.1849,50.2232,50.1562,50.1754,22513.0
2024-03-21 14:35:00,52.41,52.42,52.35,52.36,20334.0,50.1754,50.1849,50.1179,50.1275,20334.0
2024-03-21 14:40:00,52.36,52.41,52.34,52.4,18924.0,50.1275,50.1754,50.1084,50.1658,18924.0
2024-03-21 14:45:00,52.4,52.4,52.34,52.36,10849.0,50.1658,50.1658,50.1084,50.1275,10849.0
2024-03-21 14:50:00,52.36,52.38,52.34,52.37,16559.0,50.1275,50.1466,50.1084,50.1371,16559.0
2024-03-21 14:55:00,52.37,52.41,52.36,52.39,13460.0,50.1371,50.1754,50.1275,50.1562,13460.0
2024-03-21 15:00:00,52.39,52.45,52.38,52.45,12935.0,50.1562,50.2137,50.1466,50.2137,12935.0
2024-03-21 15:05:00,52.44,52.44,52.4,52.43,14794.0,50.2041,50.2041,50.1658,50.1945,14794.0
2024-03-21 15:10:00,52.43,52.44,52.38,52.4,19287.0,50.1945,50.2041,50.1466,50.1658,19287.0
2024-03-21 15:15:00,52.39,52.43,52.39,52.4,18959.0,50.1562,50.1945,50.1562,50.1658,18959.0
2024-03-21 15:20:00,52.4,52.44,52.4,52.42,23659.0,50.1658,50.2041,50.1658,50.1849,23659.0
2024-03-21 15:25:00,52.43,52.47,52.43,52.44,18815.0,50.1945,50.2328,50.1945,50.2041,18815.0
2024-03-21 15:30:00,52.44,52.49,52.44,52.48,37383.0,50.2041,50.252,50.2041,50.2424,37383.0
2024-03-21 15:35:00,52.48,52.5,52.44,52.49,17570.0,50.2424,50.2615,50.2041,50.252,17570.0
2024-03-21 15:40:00,52.48,52.5,52.45,52.47,19787.0,50.2424,50.2615,50.2137,50.2328,19787.0
2024-03-21 15:45:00,52.46,52.46,52.4,52.41,40407.0,50.2232,50.2232,50.1658,50.1754,40407.0
2024-03-21 15:50:00,52.4,52.4,52.29,52.37,88617.0,50.1658,50.1658,50.0605,50.1371,88617.0
2024-03-21 15:55:00,52.37,52.37,52.28,52.3,189283.0,50.1371,50.1371,50.0509,50.0701,189283.0
2024-03-22 09:30:00,52.5,52.71,52.43,52.48,32765.0,50.2615,50.4626,50.1945,50.2424,32765.0
2024-03-22 09:35:00,52.55,52.55,52.33,52.37,7378.0,50.3094,50.3094,50.0988,50.1371,7378.0
2024-03-22 09:40:00,52.39,52.42,52.27,52.37,31965.0,50.1562,50.1849,50.0413,50.1371,31965.0
2024-03-22 09:45:00,52.37,52.38,52.25,52.29,35363.0,50.1371,50.1466,50.0222,50.0605,35363.0
2024-03-22 09:50:00,52.28,52.36,52.28,52.31,25284.0,50.0509,50.1275,50.0509,50.0796,25284.0
2024-03-22 09:55:00,52.32,52.41,52.28,52.37,16207.0,50.0892,50.1754,50.0509,50.1371,16207.0
2024-03-22 10:00:00,52.35,52.4,52.32,52.37,8849.0,50.1179,50.1658,50.0892,50.1371,8849.0
2024-03-22 10:05:00,52.38,52.41,52.33,52.35,10376.0,50.1466,50.1754,50.0988,50.1179,10376.0
2024-03-22 10:10:00,52.34,52.35,52.3,52.34,10956.0,50.1084,50.1179,50.0701,50.1084,10956.0
2024-03-22 10:15:00,52.34,52.36,52.3,52.33,12792.0,50.1084,50.1275,50.0701,50.0988,12792.0
2024-03-22 10:20:00,52.33,52.38,52.29,52.3,19336.0,50.0988,50.1466,50.0605,50.0701,19336.0
2024-03-22 10:25:00,52.3,52.34,52.29,52.32,9484.0,50.0701,50.1084,50.0605,50.0892,9484.0
2024-03-22 10:30:00,52.32,52.32,52.23,52.23,17857.0,50.0892,50.0892,50.003,50.003,17857.0
2024-03-22 10:35:00,52.24,52.29,52.24,52.25,13729.0,50.0126,50.0605,50.0126,50.0222,13729.0
2024-03-22 10:40:00,52.24,52.24,52.16,52.17,11574.0,50.0126,50.0126,49.936,49.9456,11574.0
2024-03-22 10:45:00,52.18,52.2,52.15,52.16,7160.0,49.9552,49.9743,49.9265,49.936,7160.0
2024-03-22 10:50:00,52.15,52.18,52.12,52.16,19797.0,49.9265,49.9552,49.8977,49.936,19797.0
2024-03-22 10:55:00,52.16,52.16,52.04,52.08,11888.0,49.936,49.936,49.8211,49.8594,11888.0
2024-03-22 11:00:00,52.08,52.1,52.05,52.09,16140.0,49.8594,49.8786,49.8307,49.869,16140.0
2024-03-22 11:05:00,52.09,52.13,52.06,52.07,50169.0,49.869,49.9073,49.8403,49.8499,50169.0
2024-03-22 11:10:00,52.06,52.18,52.06,52.18,7924.0,49.8403,49.9552,49.8403,49.9552,7924.0
2024-03-22 11:15:00,52.17,52.18,52.09,52.11,10144.0,49.9456,49.9552,49.869,49.8882,10144.0
2024-03-22 11:20:00,52.12,52.19,52.12,52.18,9250.0,49.8977,49.9648,49.8977,49.9552,9250.0
2024-03-22 11:25:00,52.19,52.23,52.17,52.21,14714.0,49.9648,50.003,49.9456,49.9839,14714.0
2024-03-22 11:30:00,52.22,52.29,52.21,52.29,12537.0,49.9935,50.0605,49.9839,50.0605,12537.0
2024-03-22 11:35:00,52.29,52.37,52.27,52.36,20521.0,50.0605,50.1371,50.0413,50.1275,20521.0
2024-03-22 11:40:00,52.37,52.37,52.34,52.36,42142.0,50.1371,50.1371,50.1084,50.1275,42142.0
2024-03-22 11:45:00,52.35,52.4,52.34,52.39,21249.0,50.1179,50.1658,50.1084,50.1562,21249.0
2024-03-22 11:50:00,52.39,52.4,52.31,52.32,14755.0,50.1562,50.1658,50.0796,50.0892,14755.0
2024-03-22 11:55:00,52.31,52.31,52.21,52.23,24375.0,50.0796,50.0796,49.9839,50.003,24375.0
2024-03-22 12:00:00,52.22,52.24,52.15,52.17,18548.0,49.9935,50.0126,49.9265,49.9456,18548.0
2024-03-22 12:05:00,52.16,52.17,52.12,52.13,7223.0,49.936,49.9456,49.8977,49.9073,7223.0
2024-03-22 12:10:00,52.14,52.19,52.13,52.15,17990.0,49.9169,49.9648,49.9073,49.9265,17990.0
2024-03-22 12:15:00,52.15,52.2,52.13,52.16,11463.0,49.9265,49.9743,49.9073,49.936,11463.0
2024-03-22 12:20:00,52.16,52.2,52.14,52.14,15980.0,49.936,49.9743,49.9169,49.9169,15980.0
2024-03-22 12:25:00,52.15,52.16,52.1,52.14,7150.0,49.9265,49.936,49.8786,49.9169,7150.0
2024-03-22 12:30:00,52.16,52.19,52.12,52.19,12115.0,49.936,49.9648,49.8977,49.9648,12115.0
2024-03-22 12:35:00,52.2,52.24,52.19,52.21,10419.0,49.9743,50.0126,49.9648,49.9839,10419.0
2024-03-22 12:40:00,52.23,52.27,52.2,52.24,18547.0,50.003,50.0413,49.9743,50.0126,18547.0
2024-03-22 12:45:00,52.25,52.25,52.22,52.23,8171.0,50.0222,50.0222,49.9935,50.003,8171.0
2024-03-22 12:50:00,52.23,52.24,52.12,52.13,11487.0,50.003,50.0126,49.8977,49.9073,11487.0
2024-03-22 12:55:00,52.14,52.22,52.12,52.22,14177.0,49.9169,49.9935,49.8977,49.9935,14177.0
2024-03-22 13:00:00,52.22,52.22,52.15,52.19,18463.0,49.9935,49.9935,49.9265,49.9648,18463.0
2024-03-22 13:05:00,52.19,52.19,52.15,52.16,7626.0,49.9648,49.9648,49.9265,49.936,7626.0
2024-03-22 13:10:00,52.16,52.16,52.1,52.11,13540.0,49.936,49.936,49.8786,49.8882,13540.0
2024-03-22 13:15:00,52.11,52.16,52.11,52.15,9971.0,49.8882,49.936,49.8882,49.9265,9971.0
2024-03-22 13:20:00,52.16,52.19,52.15,52.17,15760.0,49.936,49.9648,49.9265,49.9456,15760.0
2024-03-22 13:25:00,52.18,52.19,52.12,52.15,15036.0,49.9552,49.9648,49.8977,49.9265,15036.0
2024-03-22 13:30:00,52.14,52.15,52.09,52.09,15653.0,49.9169,49.9265,49.869,49.869,15653.0
2024-03-22 13:35:00,52.09,52.13,52.08,52.12,14002.0,49.869,49.9073,49.8594,49.8977,14002.0
2024-03-22 13:40:00,52.12,52.13,52.09,52.1,15579.0,49.8977,49.9073,49.869,49.8786,15579.0
2024-03-22 13:45:00,52.1,52.14,52.05,52.05,23743.0,49.8786,49.9169,49.8307,49.8307,23743.0
2024-03-22 13:50:00,52.06,52.07,52.05,52.07,8096.0,49.8403,49.8499,49.8307,49.8499,8096.0
2024-03-22 13:55:00,52.07,52.08,52.05,52.07,24903.0,49.8499,49.8594,49.8307,49.8499,24903.0
2024-03-22 14:00:00,52.07,52.1,52.06,52.08,13816.0,49.8499,49.8786,49.8403,49.8594,13816.0
2024-03-22 14:05:00,52.08,52.15,52.07,52.12,13619.0,49.8594,49.9265,49.8499,49.8977,13619.0
2024-03-22 14:10:00,52.13,52.13,52.09,52.11,8600.0,49.9073,49.9073,49.869,49.8882,8600.0
2024-03-22 14:15:00,52.11,52.14,52.1,52.13,15454.0,49.8882,49.9169,49.8786,49.9073,15454.0
2024-03-22 14:20:00,52.13,52.17,52.11,52.15,14030.0,49.9073,49.9456,49.8882,49.9265,14030.0
2024-03-22 14:25:00,52.15,52.15,52.1,52.11,9240.0,49.9265,49.9265,49.8786,49.8882,9240.0
2024-03-22 14:30:00,52.1,52.11,52.08,52.09,8759.0,49.8786,49.8882,49.8594,49.869,8759.0
2024-03-22 14:35:00,52.09,52.15,52.08,52.13,12985.0,49.869,49.9265,49.8594,49.9073,12985.0
2024-03-22 14:40:00,52.12,52.12,52.09,52.11,10126.0,49.8977,49.8977,49.869,49.8882,10126.0
2024-03-22 14:45:00,52.1,52.18,52.09,52.15,13296.0,49.8786,49.9552,49.869,49.9265,13296.0
2024-03-22 14:50:00,52.15,52.16,52.12,52.15,14377.0,49.9265,49.936,49.8977,49.9265,14377.0
2024-03-22 14:55:00,52.15,52.17,52.14,52.16,13646.0,49.9265,49.9456,49.9169,49.936,13646.0
2024-03-22 15:00:00,52.16,52.21,52.14,52.2,15220.0,49.936,49.9839,49.9169,49.9743,15220.0
2024-03-22 15:05:00,52.2,52.25,52.19,52.23,28214.0,49.9743,50.0222,49.9648,50.003,28214.0
2024-03-22 15:10:00,52.23,52.27,52.18,52.19,65159.0,50.003,50.0413,49.9552,49.9648,65159.0
2024-03-22 15:15:00,52.19,52.21,52.1,52.1,26951.0,49.9648,49.9839,49.8786,49.8786,26951.0
2024-03-22 15:20:00,52.1,52.12,52.06,52.11,17292.0,49.8786,49.8977,49.8403,49.8882,17292.0
2024-03-22 15:25:00,52.11,52.14,52.1,52.13,20654.0,49.8882,49.9169,49.8786,49.9073,20654.0
2024-03-22 15:30:00,52.13,52.2,52.13,52.18,24820.0,49.9073,49.9743,49.9073,49.9552,24820.0
2024-03-22 15:35:00,52.17,52.21,52.14,52.16,32235.0,49.9456,49.9839,49.9169,49.936,32235.0
2024-03-22 15:40:00,52.16,52.22,52.16,52.21,29066.0,49.936,49.9935,49.936,49.9839,29066.0
2024-03-22 15:45:00,52.21,52.23,52.17,52.2,56805.0,49.9839,50.003,49.9456,49.9743,56805.0
2024-03-22 15:50:00,52.2,52.33,52.18,52.27,105747.0,49.9743,50.0988,49.9552,50.0413,105747.0
2024-03-22 15:55:00,52.27,52.31,52.24,52.25,250116.0,50.0413,50.0796,50.0126,50.0222,250116.0
2024-03-25 09:30:00,52.61,52.61,52.39,52.47,51737.0,50.3668,50.3668,50.1562,50.2328,51737.0
2024-03-25 09:35:00,52.47,52.51,52.34,52.43,13594.0,50.2328,50.2711,50.1084,50.1945,13594.0
2024-03-25 09:40:00,52.43,52.52,52.38,52.39,43525.0,50.1945,50.2807,50.1466,50.1562,43525.0
2024-03-25 09:45:00,52.43,52.43,52.28,52.38,23717.0,50.1945,50.1945,50.0509,50.1466,23717.0
2024-03-25 09:50:00,52.38,52.39,52.31,52.33,12752.0,50.1466,50.1562,50.0796,50.0988,12752.0
2024-03-25 09:55:00,52.33,52.44,52.33,52.44,12875.0,50.0988,50.2041,50.0988,50.2041,12875.0
2024-03-25 10:00:00,52.45,52.45,52.32,52.35,12943.0,50.2137,50.2137,50.0892,50.1179,12943.0
2024-03-25 10:05:00,52.34,52.34,52.28,52.32,21327.0,50.1084,50.1084,50.0509,50.0892,21327.0
2024-03-25 10:10:00,52.33,52.33,52.25,52.31,28123.0,50.0988,50.0988,50.0222,50.0796,28123.0
2024-03-25 10:15:00,52.3,52.31,52.24,52.31,54780.0,50.0701,50.0796,50.0126,50.0796,54780.0
2024-03-25 10:20:00,52.32,52.4,52.31,52.39,26111.0,50.0892,50.1658,50.0796,50.1562,26111.0
2024-03-25 10:25:00,52.38,52.47,52.32,52.44,28421.0,50.1466,50.2328,50.0892,50.2041,28421.0
2024-03-25 10:30:00,52.45,52.45,52.36,52.37,6909.0,50.2137,50.2137,50.1275,50.1371,6909.0
2024-03-25 10:35:00,52.37,52.39,52.32,52.39,12613.0,50.1371,50.1562,50.0892,50.1562,12613.0
2024-03-25 10:40:00,52.39,52.41,52.36,52.4,11489.0,50.1562,50.1754,50.1275,50.1658,11489.0
2024-03-25 10:45:00,52.41,52.45,52.37,52.45,11091.0,50.1754,50.2137,50.1371,50.2137,11091.0
2024-03-25 10:50:00,52.45,52.51,52.41,52.49,10833.0,50.2137,50.2711,50.1754,50.252,10833.0
2024-03-25 10:55:00,52.49,52.56,52.47,52.56,10785.0,50.252,50.319,50.2328,50.319,10785.0
2024-03-25 11:00:00,52.57,52.64,52.54,52.63,14678.0,50.3285,50.3956,50.2998,50.386,14678.0
2024-03-25 11:05:00,52.64,52.73,52.63,52.72,21140.0,50.3956,50.4817,50.386,50.4722,21140.0
2024-03-25 11:10:00,52.73,52.73,52.63,52.64,14141.0,50.4817,50.4817,50.386,50.3956,14141.0
2024-03-25 11:15:00,52.64,52.65,52.49,52.51,22506.0,50.3956,50.4051,50.252,50.2711,22506.0
2024-03-25 11:20:00,52.52,52.6,52.49,52.59,20718.0,50.2807,50.3573,50.252,50.3477,20718.0
2024-03-25 11:25:00,52.59,52.62,52.56,52.6,16281.0,50.3477,50.3764,50.319,50.3573,16281.0
2024-03-25 11:30:00,52.59,52.66,52.56,52.65,15040.0,50.3477,50.4147,50.319,50.4051,15040.0
2024-03-25 11:35:00,52.65,52.67,52.62,52.63,14474.0,50.4051,50.4243,50.3764,50.386,14474.0
2024-03-25 11:40:00,52.62,52.66,52.61,52.64,13619.0,50.3764,50.4147,50.3668,50.3956,13619.0
2024-03-25 11:45:00,52.64,52.64,52.53,52.57,20751.0,50.3956,50.3956,50.2903,50.3285,20751.0
2024-03-25 11:50:00,52.56,52.57,52.49,52.52,18276.0,50.319,50.3285,50.252,50.2807,18276.0
2024-03-25 11:55:00,52.51,52.59,52.51,52.59,23198.0,50.2711,50.3477,50.2711,50.3477,23198.0
2024-03-25 12:00:00,52.58,52.63,52.58,52.62,29412.0,50.3381,50.386,50.3381,50.3764,29412.0
2024-03-25 12:05:00,52.62,52.64,52.57,52.63,27909.0,50.3764,50.3956,50.3285,50.386,27909.0
2024-03-25 12:10:00,52.63,52.64,52.54,52.55,25929.0,50.386,50.3956,50.2998,50.3094,25929.0
2024-03-25 12:15:00,52.55,52.55,52.49,52.49,20659.0,50.3094,50.3094,50.252,50.252,20659.0
2024-03-25 12:20:00,52.49,52.49,52.43,52.48,12644.0,50.252,50.252,50.1945,50.2424,12644.0
2024-03-25 12:25:00,52.48,52.59,52.47,52.59,32713.0,50.2424,50.3477,50.2328,50.3477,32713.0
2024-03-25 12:30:00,52.59,52.61,52.47,52.48,22942.0,50.3477,50.3668,50.2328,50.2424,22942.0
2024-03-25 12:35:00,52.49,52.5,52.46,52.46,19825.0,50.252,50.2615,50.2232,50.2232,19825.0
2024-03-25 12:40:00,52.46,52.46,52.39,52.41,16041.0,50.2232,50.2232,50.1562,50.1754,16041.0
2024-03-25 12:45:00,52.39,52.47,52.34,52.47,30297.0,50.1562,50.2328,50.1084,50.2328,30297.0
2024-03-25 12:50:00,52.46,52.53,52.44,52.46,41871.0,50.2232,50.2903,50.2041,50.2232,41871.0
2024-03-25 12:55:00,52.46,52.57,52.45,52.56,21206.0,50.2232,50.3285,50.2137,50.319,21206.0
2024-03-25 13:00:00,52.57,52.6,52.56,52.59,18621.0,50.3285,50.3573,50.319,50.3477,18621.0
2024-03-25 13:05:00,52.58,52.59,52.5,52.5,30599.0,50.3381,50.3477,50.2615,50.2615,30599.0
2024-03-25 13:10:00,52.51,52.52,52.42,52.43,22225.0,50.2711,50.2807,50.1849,50.1945,22225.0
2024-03-25 13:15:00,52.42,52.44,52.38,52.41,11075.0,50.1849,50.2041,50.1466,50.1754,11075.0
2024-03-25 13:20:00,52.41,52.42,52.36,52.38,10387.0,50.1754,50.1849,50.1275,50.1466,10387.0
2024-03-25 13:25:00,52.38,52.42,52.38,52.41,15777.0,50.1466,50.1849,50.1466,50.1754,15777.0
2024-03-25 13:30:00,52.41,52.42,52.35,52.41,24385.0,50.1754,50.1849,50.1179,50.1754,24385.0
2024-03-25 13:35:00,52.41,52.43,52.38,52.39,24531.0,50.1754,50.1945,50.1466,50.1562,24531.0
2024-03-25 13:40:00,52.4,52.41,52.38,52.41,10232.0,50.1658,50.1754,50.1466,50.1754,10232.0
2024-03-25 13:45:00,52.41,52.43,52.39,52.42,20825.0,50.1754,50.1945,50.1562,50.1849,20825.0
2024-03-25 13:50:00,52.43,52.47,52.43,52.46,9701.0,50.1945,50.2328,50.1945,50.2232,9701.0
2024-03-25 13:55:00,52.45,52.48,52.44,52.48,5163.0,50.2137,50.2424,50.2041,50.2424,5163.0
2024-03-25 14:00:00,52.47,52.47,52.4,52.43,14018.0,50.2328,50.2328,50.1658,50.1945,14018.0
2024-03-25 14:05:00,52.43,52.43,52.39,52.42,15017.0,50.1945,50.1945,50.1562,50.1849,15017.0
2024-03-25 14:10:00,52.42,52.5,52.41,52.48,16802.0,50.1849,50.2615,50.1754,50.2424,16802.0
2024-03-25 14:15:00,52.47,52.52,52.45,52.51,21641.0,50.2328,50.2807,50.2137,50.2711,21641.0
2024-03-25 14:20:00,52.51,52.53,52.5,52.53,13880.0,50.2711,50.2903,50.2615,50.2903,13880.0
2024-03-25 14:25:00,52.53,52.53,52.46,52.47,57982.0,50.2903,50.2903,50.2232,50.2328,57982.0
2024-03-25 14:30:00,52.47,52.48,52.43,52.46,21146.0,50.2328,50.2424,50.1945,50.2232,21146.0
2024-03-25 14:35:00,52.47,52.53,52.46,52.51,35774.0,50.2328,50.2903,50.2232,50.2711,35774.0
2024-03-25 14:40:00,52.51,52.51,52.45,52.48,18022.0,50.2711,50.2711,50.2137,50.2424,18022.0
2024-03-25 14:45:00,52.47,52.47,52.43,52.47,10902.0,50.2328,50.2328,50.1945,50.2328,10902.0
2024-03-25 14:50:00,52.47,52.49,52.44,52.49,12533.0,50.2328,50.252,50.2041,50.252,12533.0
2024-03-25 14:55:00,52.49,52.51,52.47,52.47,15834.0,50.252,50.2711,50.2328,50.2328,15834.0
2024-03-25 15:00:00,52.48,52.51,52.45,52.46,19419.0,50.2424,50.2711,50.2137,50.2232,19419.0
2024-03-25 15:05:00,52.44,52.46,52.42,52.44,27810.0,50.2041,50.2232,50.1849,50.2041,27810.0
2024-03-25 15:10:00,52.43,52.48,52.41,52.48,28869.0,50.1945,50.2424,50.1754,50.2424,28869.0
2024-03-25 15:15:00,52.48,52.49,52.45,52.46,23680.0,50.2424,50.252,50.2137,50.2232,23680.0
2024-03-25 15:20:00,52.46,52.46,52.41,52.42,22115.0,50.2232,50.2232,50.1754,50.1849,22115.0
2024-03-25 15:25:00,52.42,52.45,52.4,52.45,22768.0,50.1849,50.2137,50.1658,50.2137,22768.0
2024-03-25 15:30:00,52.45,52.49,52.44,52.46,23551.0,50.2137,50.252,50.2041,50.2232,23551.0
2024-03-25 15:35:00,52.46,52.49,52.44,52.47,22628.0,50.2232,50.252,50.2041,50.2328,22628.0
2024-03-25 15:40:00,52.47,52.48,52.43,52.45,23788.0,50.2328,50.2424,50.1945,50.2137,23788.0
2024-03-25 15:45:00,52.45,52.46,52.34,52.36,28264.0,50.2137,50.2232,50.1084,50.1275,28264.0
2024-03-25 15:50:00,52.36,52.48,52.34,52.44,82972.0,50.1275,50.2424,50.1084,50.2041,82972.0
2024-03-25 15:55:00,52.44,52.51,52.43,52.48,197886.0,50.2041,50.2711,50.1945,50.2424,197886.0
2024-03-26 09:30:00,52.49,52.51,52.3,52.38,30257.0,50.252,50.2711,50.0701,50.1466,30257.0
2024-03-26 09:35:00,52.4,52.47,52.37,52.47,17653.0,50.1658,50.2328,50.1371,50.2328,17653.0
2024-03-26 09:40:00,52.45,52.65,52.45,52.61,48638.0,50.2137,50.4051,50.2137,50.3668,48638.0
2024-03-26 09:45:00,52.61,52.61,52.48,52.55,25311.0,50.3668,50.3668,50.2424,50.3094,25311.0
2024-03-26 09:50:00,52.55,52.57,52.49,52.49,14274.0,50.3094,50.3285,50.252,50.252,14274.0
2024-03-26 09:55:00,52.49,52.49,52.38,52.38,16490.0,50.252,50.252,50.1466,50.1466,16490.0
2024-03-26 10:00:00,52.39,52.42,52.31,52.32,33048.0,50.1562,50.1849,50.0796,50.0892,33048.0
2024-03-26 10:05:00,52.32,52.4,52.32,52.35,13850.0,50.0892,50.1658,50.0892,50.1179,13850.0
2024-03-26 10:10:00,52.36,52.36,52.27,52.29,19899.0,50.1275,50.1275,50.0413,50.0605,19899.0
2024-03-26 10:15:00,52.29,52.37,52.26,52.27,22075.0,50.0605,50.1371,50.0318,50.0413,22075.0
2024-03-26 10:20:00,52.26,52.3,52.21,52.25,22313.0,50.0318,50.0701,49.9839,50.0222,22313.0
2024-03-26 10:25:00,52.26,52.38,52.26,52.35,23017.0,50.0318,50.1466,50.0318,50.1179,23017.0
2024-03-26 10:30:00,52.34,52.42,52.33,52.41,30986.0,50.1084,50.1849,50.0988,50.1754,30986.0
2024-03-26 10:35:00,52.43,52.44,52.34,52.34,77202.0,50.1945,50.2041,50.1084,50.1084,77202.0
2024-03-26 10:40:00,52.35,52.55,52.32,52.54,35090.0,50.1179,50.3094,50.0892,50.2998,35090.0
2024-03-26 10:45:00,52.54,52.56,52.42,52.47,19000.0,50.2998,50.319,50.1849,50.2328,19000.0
2024-03-26 10:50:00,52.46,52.48,52.42,52.48,21903.0,50.2232,50.2424,50.1849,50.2424,21903.0
2024-03-26 10:55:00,52.47,52.5,52.46,52.46,19244.0,50.2328,50.2615,50.2232,50.2232,19244.0
2024-03-26 11:00:00,52.46,52.47,52.4,52.44,30407.0,50.2232,50.2328,50.1658,50.2041,30407.0
2024-03-26 11:05:00,52.43,52.43,52.33,52.34,24084.0,50.1945,50.1945,50.0988,50.1084,24084.0
2024-03-26 11:10:00,52.34,52.37,52.26,52.27,24856.0,50.1084,50.1371,50.0318,50.0413,24856.0
2024-03-26 11:15:00,52.27,52.34,52.26,52.34,15825.0,50.0413,50.1084,50.0318,50.1084,15825.0
2024-03-26 11:20:00,52.35,52.35,52.27,52.29,15483.0,50.1179,50.1179,50.0413,50.0605,15483.0
2024-03-26 11:25:00,52.29,52.36,52.29,52.34,23038.0,50.0605,50.1275,50.0605,50.1084,23038.0
2024-03-26 11:30:00,52.33,52.35,52.26,52.29,34860.0,50.0988,50.1179,50.0318,50.0605,34860.0
2024-03-26 11:35:00,52.29,52.29,52.17,52.2,29077.0,50.0605,50.0605,49.9456,49.9743,29077.0
2024-03-26 11:40:00,52.2,52.21,52.14,52.14,25861.0,49.9743,49.9839,49.9169,49.9169,25861.0
2024-03-26 11:45:00,52.15,52.22,52.14,52.21,18781.0,49.9265,49.9935,49.9169,49.9839,18781.0
2024-03-26 11:50:00,52.2,52.21,52.14,52.15,25651.0,49.9743,49.9839,49.9169,49.9265,25651.0
2024-03-26 11:55:00,52.15,52.15,52.05,52.05,18464.0,49.9265,49.9265,49.8307,49.8307,18464.0
2024-03-26 12:00:00,52.05,52.06,52.0,52.03,20963.0,49.8307,49.8403,49.7829,49.8116,20963.0
2024-03-26 12:05:00,52.02,52.03,51.98,52.03,16539.0,49.802,49.8116,49.7637,49.8116,16539.0
2024-03-26 12:10:00,52.02,52.04,51.99,52.01,11817.0,49.802,49.8211,49.7733,49.7924,11817.0
2024-03-26 12:15:00,52.01,52.05,51.99,51.99,20689.0,49.7924,49.8307,49.7733,49.7733,20689.0
2024-03-26 12:20:00,52.0,52.05,51.99,51.99,29504.0,49.7829,49.8307,49.7733,49.7733,29504.0
2024-03-26 12:25:00,52.0,52.0,51.94,51.96,17303.0,49.7829,49.7829,49.7254,49.7446,17303.0
2024-03-26 12:30:00,51.95,51.96,51.88,51.91,11568.0,49.735,49.7446,49.668,49.6967,11568.0
2024-03-26 12:35:00,51.91,51.93,51.9,51.91,12815.0,49.6967,49.7158,49.6871,49.6967,12815.0
2024-03-26 12:40:00,51.91,51.97,51.91,51.91,17534.0,49.6967,49.7541,49.6967,49.6967,17534.0
2024-03-26 12:45:00,51.91,51.92,51.9,51.91,13420.0,49.6967,49.7063,49.6871,49.6967,13420.0
2024-03-26 12:50:00,51.9,51.93,51.89,51.9,17861.0,49.6871,49.7158,49.6775,49.6871,17861.0
2024-03-26 12:55:00,51.9,51.91,51.85,51.86,26279.0,49.6871,49.6967,49.6392,49.6488,26279.0
2024-03-26 13:00:00,51.86,51.92,51.85,51.89,14573.0,49.6488,49.7063,49.6392,49.6775,14573.0
2024-03-26 13:05:00,51.89,51.9,51.82,51.82,20485.0,49.6775,49.6871,49.6105,49.6105,20485.0
2024-03-26 13:10:00,51.82,51.86,51.81,51.85,11869.0,49.6105,49.6488,49.601,49.6392,11869.0
2024-03-26 13:15:00,51.84,51.85,51.79,51.8,21001.0,49.6297,49.6392,49.5818,49.5914,21001.0
2024-03-26 13:20:00,51.8,51.85,51.8,51.83,15585.0,49.5914,49.6392,49.5914,49.6201,15585.0
2024-03-26 13:25:00,51.83,51.88,51.82,51.85,27797.0,49.6201,49.668,49.6105,49.6392,27797.0
2024-03-26 13:30:00,51.85,51.87,51.83,51.84,16313.0,49.6392,49.6584,49.6201,49.6297,16313.0
2024-03-26 13:35:00,51.83,51.84,51.78,51.79,24839.0,49.6201,49.6297,49.5722,49.5818,24839.0
2024-03-26 13:40:00,51.78,51.79,51.75,51.77,22564.0,49.5722,49.5818,49.5435,49.5627,22564.0
2024-03-26 13:45:00,51.77,51.8,51.76,51.78,22217.0,49.5627,49.5914,49.5531,49.5722,22217.0
2024-03-26 13:50:00,51.78,51.79,51.71,51.72,24173.0,49.5722,49.5818,49.5052,49.5148,24173.0
2024-03-26 13:55:00,51.72,51.79,51.71,51.78,15810.0,49.5148,49.5818,49.5052,49.5722,15810.0
2024-03-26 14:00:00,51.77,51.77,51.73,51.73,17618.0,49.5627,49.5627,49.5244,49.5244,17618.0
2024-03-26 14:05:00,51.73,51.74,51.72,51.73,14893.0,49.5244,49.5339,49.5148,49.5244,14893.0
2024-03-26 14:10:00,51.72,51.75,51.69,51.73,26745.0,49.5148,49.5435,49.4861,49.5244,26745.0
2024-03-26 14:15:00,51.73,51.73,51.7,51.72,10307.0,49.5244,49.5244,49.4956,49.5148,10307.0
2024-03-26 14:20:00,51.72,51.82,51.71,51.8,65402.0,49.5148,49.6105,49.5052,49.5914,65402.0
2024-03-26 14:25:00,51.8,51.8,51.7,51.7,34530.0,49.5914,49.5914,49.4956,49.4956,34530.0
2024-03-26 14:30:00,51.7,51.76,51.7,51.76,30185.0,49.4956,49.5531,49.4956,49.5531,30185.0
2024-03-26 14:35:00,51.76,51.78,51.7,51.71,21947.0,49.5531,49.5722,49.4956,49.5052,21947.0
2024-03-26 14:40:00,51.7,51.7,51.66,51.7,28194.0,49.4956,49.4956,49.4573,49.4956,28194.0
2024-03-26 14:45:00,51.7,51.7,51.63,51.63,37176.0,49.4956,49.4956,49.4286,49.4286,37176.0
2024-03-26 14:50:00,51.64,51.64,51.59,51.61,24883.0,49.4382,49.4382,49.3903,49.4095,24883.0
2024-03-26 14:55:00,51.61,51.66,51.6,51.63,27739.0,49.4095,49.4573,49.3999,49.4286,27739.0
2024-03-26 15:00:00,51.64,51.64,51.58,51.62,24345.0,49.4382,49.4382,49.3808,49.4191,24345.0
2024-03-26 15:05:00,51.63,51.65,51.61,51.63,45721.0,49.4286,49.4478,49.4095,49.4286,45721.0
2024-03-26 15:10:00,51.63,51.74,51.62,51.73,36453.0,49.4286,49.5339,49.4191,49.5244,36453.0
2024-03-26 15:15:00,51.74,51.78,51.73,51.77,22342.0,49.5339,49.5722,49.5244,49.5627,22342.0
2024-03-26 15:20:00,51.77,51.83,51.76,51.83,24439.0,49.5627,49.6201,49.5531,49.6201,24439.0
2024-03-26 15:25:00,51.83,51.88,51.82,51.84,33259.0,49.6201,49.668,49.6105,49.6297,33259.0
2024-03-26 15:30:00,51.84,51.88,51.82,51.87,48706.0,49.6297,49.668,49.6105,49.6584,48706.0
2024-03-26 15:35:00,51.87,51.87,51.81,51.83,23643.0,49.6584,49.6584,49.601,49.6201,23643.0
2024-03-26 15:40:00,51.83,51.93,51.82,51.91,43996.0,49.6201,49.7158,49.6105,49.6967,43996.0
2024-03-26 15:45:00,51.91,51.92,51.77,51.78,48720.0,49.6967,49.7063,49.5627,49.5722,48720.0
2024-03-26 15:50:00,51.77,51.88,51.76,51.88,93466.0,49.5627,49.668,49.5531,49.668,93466.0
2024-03-26 15:55:00,51.88,51.89,51.78,51.81,237246.0,49.668,49.6775,49.5722,49.601,237246.0
2024-03-27 09:30:00,52.21,52.81,52.18,52.77,59293.0,49.9839,50.5583,49.9552,50.52,59293.0
2024-03-27 09:35:00,52.73,52.89,52.67,52.86,23153.0,50.4817,50.6349,50.4243,50.6062,23153.0
2024-03-27 09:40:00,52.86,52.93,52.85,52.91,33644.0,50.6062,50.6732,50.5966,50.6541,33644.0
2024-03-27 09:45:00,52.93,52.96,52.81,52.83,41359.0,50.6732,50.7019,50.5583,50.5775,41359.0
2024-03-27 09:50:00,52.84,52.84,52.68,52.79,45522.0,50.587,50.587,50.4339,50.5392,45522.0
2024-03-27 09:55:00,52.78,52.88,52.75,52.86,44804.0,50.5296,50.6253,50.5009,50.6062,44804.0
2024-03-27 10:00:00,52.86,52.96,52.83,52.9,70254.0,50.6062,50.7019,50.5775,50.6445,70254.0
2024-03-27 10:05:00,52.91,52.93,52.83,52.91,29303.0,50.6541,50.6732,50.5775,50.6541,29303.0
2024-03-27 10:10:00,52.91,53.02,52.9,53.01,33377.0,50.6541,50.7594,50.6445,50.7498,33377.0
2024-03-27 10:15:00,53.01,53.16,53.01,53.08,61704.0,50.7498,50.8934,50.7498,50.8168,61704.0
2024-03-27 10:20:00,53.07,53.12,53.01,53.03,28367.0,50.8072,50.8551,50.7498,50.7689,28367.0
2024-03-27 10:25:00,53.04,53.1,53.04,53.08,18359.0,50.7785,50.836,50.7785,50.8168,18359.0
2024-03-27 10:30:00,53.07,53.09,52.91,52.91,36274.0,50.8072,50.8264,50.6541,50.6541,36274.0
2024-03-27 10:35:00,52.92,52.98,52.82,52.92,36394.0,50.6636,50.7211,50.5679,50.6636,36394.0
2024-03-27 10:40:00,52.91,52.99,52.81,52.83,24188.0,50.6541,50.7306,50.5583,50.5775,24188.0
2024-03-27 10:45:00,52.83,52.87,52.8,52.87,28850.0,50.5775,50.6158,50.5487,50.6158,28850.0
2024-03-27 10:50:00,52.87,52.89,52.76,52.79,15891.0,50.6158,50.6349,50.5104,50.5392,15891.0
2024-03-27 10:55:00,52.78,52.84,52.76,52.84,19601.0,50.5296,50.587,50.5104,50.587,19601.0
2024-03-27 11:00:00,52.85,52.89,52.82,52.88,18448.0,50.5966,50.6349,50.5679,50.6253,18448.0
2024-03-27 11:05:00,52.88,52.95,52.87,52.92,11425.0,50.6253,50.6923,50.6158,50.6636,11425.0
2024-03-27 11:10:00,52.91,52.95,52.9,52.9,12754.0,50.6541,50.6923,50.6445,50.6445,12754.0
2024-03-27 11:15:00,52.91,52.92,52.87,52.9,15707.0,50.6541,50.6636,50.6158,50.6445,15707.0
2024-03-27 11:20:00,52.9,52.92,52.9,52.92,17222.0,50.6445,50.6636,50.6445,50.6636,17222.0
2024-03-27 11:25:00,52.92,53.02,52.92,53.01,38480.0,50.6636,50.7594,50.6636,50.7498,38480.0
2024-03-27 11:30:00,53.0,53.03,52.96,53.02,18022.0,50.7402,50.7689,50.7019,50.7594,18022.0
2024-03-27 11:35:00,53.02,53.12,53.01,53.09,15291.0,50.7594,50.8551,50.7498,50.8264,15291.0
2024-03-27 11:40:00,53.1,53.11,53.05,53.07,11202.0,50.836,50.8455,50.7881,50.8072,11202.0
2024-03-27 11:45:00,53.06,53.09,53.03,53.05,14459.0,50.7977,50.8264,50.7689,50.7881,14459.0
2024-03-27 11:50:00,53.04,53.09,53.02,53.09,12372.0,50.7785,50.8264,50.7594,50.8264,12372.0
2024-03-27 11:55:00,53.08,53.1,53.05,53.07,10174.0,50.8168,50.836,50.7881,50.8072,10174.0
2024-03-27 12:00:00,53.08,53.1,53.0,53.03,16865.0,50.8168,50.836,50.7402,50.7689,16865.0
2024-03-27 12:05:00,53.03,53.09,53.02,53.09,9790.0,50.7689,50.8264,50.7594,50.8264,9790.0
2024-03-27 12:10:00,53.09,53.15,53.04,53.12,44793.0,50.8264,50.8838,50.7785,50.8551,44793.0
2024-03-27 12:15:00,53.13,53.13,53.08,53.11,10838.0,50.8647,50.8647,50.8168,50.8455,10838.0
2024-03-27 12:20:00,53.12,53.13,53.09,53.11,13884.0,50.8551,50.8647,50.8264,50.8455,13884.0
2024-03-27 12:25:00,53.12,53.16,53.11,53.15,13920.0,50.8551,50.8934,50.8455,50.8838,13920.0
2024-03-27 12:30:00,53.16,53.18,53.12,53.16,12678.0,50.8934,50.9125,50.8551,50.8934,12678.0
2024-03-27 12:35:00,53.15,53.19,53.13,53.19,11520.0,50.8838,50.9221,50.8647,50.9221,11520.0
2024-03-27 12:40:00,53.19,53.24,53.17,53.23,31853.0,50.9221,50.97,50.903,50.9604,31853.0
2024-03-27 12:45:00,53.23,53.24,53.22,53.23,10967.0,50.9604,50.97,50.9508,50.9604,10967.0
2024-03-27 12:50:00,53.23,53.25,53.22,53.23,11449.0,50.9604,50.9796,50.9508,50.9604,11449.0
2024-03-27 12:55:00,53.23,53.27,53.23,53.25,14813.0,50.9604,50.9987,50.9604,50.9796,14813.0
2024-03-27 13:00:00,53.24,53.27,53.21,53.25,9442.0,50.97,50.9987,50.9413,50.9796,9442.0
2024-03-27 13:05:00,53.24,53.26,53.2,53.21,9299.0,50.97,50.9891,50.9317,50.9413,9299.0
2024-03-27 13:10:00,53.21,53.22,53.16,53.22,20339.0,50.9413,50.9508,50.8934,50.9508,20339.0
2024-03-27 13:15:00,53.21,53.24,53.2,53.2,20771.0,50.9413,50.97,50.9317,50.9317,20771.0
2024-03-27 13:20:00,53.21,53.23,53.17,53.22,16998.0,50.9413,50.9604,50.903,50.9508,16998.0
2024-03-27 13:25:00,53.22,53.25,53.16,53.17,36043.0,50.9508,50.9796,50.8934,50.903,36043.0
2024-03-27 13:30:00,53.17,53.19,53.06,53.06,31573.0,50.903,50.9221,50.7977,50.7977,31573.0
2024-03-27 13:35:00,53.05,53.12,53.04,53.08,29193.0,50.7881,50.8551,50.7785,50.8168,29193.0
2024-03-27 13:40:00,53.08,53.09,53.03,53.06,44086.0,50.8168,50.8264,50.7689,50.7977,44086.0
2024-03-27 13:45:00,53.07,53.08,53.05,53.07,16752.0,50.8072,50.8168,50.7881,50.8072,16752.0
2024-03-27 13:50:00,53.06,53.06,53.02,53.06,8602.0,50.7977,50.7977,50.7594,50.7977,8602.0
2024-03-27 13:55:00,53.07,53.08,53.05,53.07,18603.0,50.8072,50.8168,50.7881,50.8072,18603.0
2024-03-27 14:00:00,53.06,53.07,53.05,53.06,23547.0,50.7977,50.8072,50.7881,50.7977,23547.0
2024-03-27 14:05:00,53.07,53.16,53.05,53.14,67026.0,50.8072,50.8934,50.7881,50.8742,67026.0
2024-03-27 14:10:00,53.15,53.17,53.1,53.1,16818.0,50.8838,50.903,50.836,50.836,16818.0
2024-03-27 14:15:00,53.11,53.12,53.07,53.12,11936.0,50.8455,50.8551,50.8072,50.8551,11936.0
2024-03-27 14:20:00,53.12,53.14,53.1,53.1,24332.0,50.8551,50.8742,50.836,50.836,24332.0
2024-03-27 14:25:00,53.09,53.13,53.08,53.1,33225.0,50.8264,50.8647,50.8168,50.836,33225.0
2024-03-27 14:30:00,53.1,53.1,52.97,52.97,50347.0,50.836,50.836,50.7115,50.7115,50347.0
2024-03-27 14:35:00,52.98,53.04,52.97,53.04,17771.0,50.7211,50.7785,50.7115,50.7785,17771.0
2024-03-27 14:40:00,53.03,53.03,52.97,52.98,31641.0,50.7689,50.7689,50.7115,50.7211,31641.0
2024-03-27 14:45:00,52.98,53.05,52.98,53.04,18157.0,50.7211,50.7881,50.7211,50.7785,18157.0
2024-03-27 14:50:00,53.04,53.07,53.03,53.05,12813.0,50.7785,50.8072,50.7689,50.7881,12813.0
2024-03-27 14:55:00,53.06,53.19,53.05,53.19,15413.0,50.7977,50.9221,50.7881,50.9221,15413.0
2024-03-27 15:00:00,53.19,53.22,53.16,53.16,17198.0,50.9221,50.9508,50.8934,50.8934,17198.0
2024-03-27 15:05:00,53.16,53.18,53.14,53.17,14669.0,50.8934,50.9125,50.8742,50.903,14669.0
2024-03-27 15:10:00,53.16,53.18,53.14,53.16,20041.0,50.8934,50.9125,50.8742,50.8934,20041.0
2024-03-27 15:15:00,53.16,53.17,53.1,53.13,19459.0,50.8934,50.903,50.836,50.8647,19459.0
2024-03-27 15:20:00,53.13,53.18,53.12,53.18,16099.0,50.8647,50.9125,50.8551,50.9125,16099.0
2024-03-27 15:25:00,53.18,53.22,53.18,53.2,24927.0,50.9125,50.9508,50.9125,50.9317,24927.0
2024-03-27 15:30:00,53.19,53.21,53.16,53.2,17800.0,50.9221,50.9413,50.8934,50.9317,17800.0
2024-03-27 15:35:00,53.21,53.21,53.12,53.18,25799.0,50.9413,50.9413,50.8551,50.9125,25799.0
2024-03-27 15:40:00,53.19,53.26,53.18,53.26,33451.0,50.9221,50.9891,50.9125,50.9891,33451.0
2024-03-27 15:45:00,53.26,53.28,53.19,53.22,70258.0,50.9891,51.0083,50.9221,50.9508,70258.0
2024-03-27 15:50:00,53.21,53.27,53.17,53.19,114901.0,50.9413,50.9987,50.903,50.9221,114901.0
2024-03-27 15:55:00,53.2,53.4,53.2,53.4,201943.0,50.9317,51.1232,50.9317,51.1232,201943.0
2024-03-28 09:30:00,53.46,53.85,53.45,53.83,34861.0,51.1806,51.554,51.171,51.5348,34861.0
2024-03-28 09:35:00,53.86,53.89,53.67,53.76,17386.0,51.5635,51.5923,51.3816,51.4678,17386.0
2024-03-28 09:40:00,53.75,53.76,53.59,53.6,6257.0,51.4582,51.4678,51.3051,51.3146,6257.0
2024-03-28 09:45:00,53.6,53.62,53.41,53.47,16640.0,51.3146,51.3338,51.1327,51.1902,16640.0
2024-03-28 09:50:00,53.47,53.53,53.4,53.43,12438.0,51.1902,51.2476,51.1232,51.1519,12438.0
2024-03-28 09:55:00,53.4,53.53,53.39,53.53,10744.0,51.1232,51.2476,51.1136,51.2476,10744.0
2024-03-28 10:00:00,53.53,53.57,53.46,53.5,25586.0,51.2476,51.2859,51.1806,51.2189,25586.0
2024-03-28 10:05:00,53.5,53.61,53.49,53.51,22999.0,51.2189,51.3242,51.2093,51.2285,22999.0
2024-03-28 10:10:00,53.52,53.59,53.48,53.55,20806.0,51.238,51.3051,51.1997,51.2668,20806.0
2024-03-28 10:15:00,53.55,53.56,53.5,53.51,24623.0,51.2668,51.2763,51.2189,51.2285,24623.0
2024-03-28 10:20:00,53.51,53.57,53.48,53.52,17629.0,51.2285,51.2859,51.1997,51.238,17629.0
2024-03-28 10:25:00,53.53,53.57,53.47,53.56,12584.0,51.2476,51.2859,51.1902,51.2763,12584.0
2024-03-28 10:30:00,53.56,53.6,53.56,53.58,17698.0,51.2763,51.3146,51.2763,51.2955,17698.0
2024-03-28 10:35:00,53.58,53.63,53.55,53.6,24542.0,51.2955,51.3434,51.2668,51.3146,24542.0
2024-03-28 10:40:00,53.6,53.63,53.57,53.58,26890.0,51.3146,51.3434,51.2859,51.2955,26890.0
2024-03-28 10:45:00,53.59,53.67,53.58,53.66,12927.0,51.3051,51.3816,51.2955,51.3721,12927.0
2024-03-28 10:50:00,53.66,53.76,53.66,53.72,11885.0,51.3721,51.4678,51.3721,51.4295,11885.0
2024-03-28 10:55:00,53.72,53.73,53.67,53.68,13677.0,51.4295,51.4391,51.3816,51.3912,13677.0
2024-03-28 11:00:00,53.68,53.71,53.64,53.71,13349.0,51.3912,51.4199,51.3529,51.4199,13349.0
2024-03-28 11:05:00,53.72,53.74,53.69,53.72,16828.0,51.4295,51.4487,51.4008,51.4295,16828.0
2024-03-28 11:10:00,53.72,53.76,53.71,53.76,9180.0,51.4295,51.4678,51.4199,51.4678,9180.0
2024-03-28 11:15:00,53.76,53.79,53.75,53.77,9638.0,51.4678,51.4965,51.4582,51.4774,9638.0
2024-03-28 11:20:00,53.76,53.77,53.68,53.69,11331.0,51.4678,51.4774,51.3912,51.4008,11331.0
2024-03-28 11:25:00,53.68,53.68,53.61,53.63,16973.0,51.3912,51.3912,51.3242,51.3434,16973.0
2024-03-28 11:30:00,53.62,53.64,53.57,53.64,8905.0,51.3338,51.3529,51.2859,51.3529,8905.0
2024-03-28 11:35:00,53.63,53.67,53.61,53.64,16014.0,51.3434,51.3816,51.3242,51.3529,16014.0
2024-03-28 11:40:00,53.64,53.67,53.64,53.66,9839.0,51.3529,51.3816,51.3529,51.3721,9839.0
2024-03-28 11:45:00,53.66,53.66,53.62,53.64,5998.0,51.3721,51.3721,51.3338,51.3529,5998.0
2024-03-28 11:50:00,53.63,53.68,53.62,53.66,14223.0,51.3434,51.3912,51.3338,51.3721,14223.0
2024-03-28 11:55:00,53.66,53.69,53.63,53.65,13464.0,51.3721,51.4008,51.3434,51.3625,13464.0
2024-03-28 12:00:00,53.65,53.69,53.62,53.67,9836.0,51.3625,51.4008,51.3338,51.3816,9836.0
2024-03-28 12:05:00,53.68,53.71,53.64,53.65,10455.0,51.3912,51.4199,51.3529,51.3625,10455.0
2024-03-28 12:10:00,53.65,53.68,53.64,53.66,10079.0,51.3625,51.3912,51.3529,51.3721,10079.0
2024-03-28 12:15:00,53.66,53.67,53.64,53.66,16141.0,51.3721,51.3816,51.3529,51.3721,16141.0
2024-03-28 12:20:00,53.66,53.72,53.62,53.72,19019.0,51.3721,51.4295,51.3338,51.4295,19019.0
2024-03-28 12:25:00,53.72,53.75,53.66,53.66,14615.0,51.4295,51.4582,51.3721,51.3721,14615.0
2024-03-28 12:30:00,53.66,53.71,53.65,53.71,9935.0,51.3721,51.4199,51.3625,51.4199,9935.0
2024-03-28 12:35:00,53.7,53.71,53.64,53.66,6763.0,51.4104,51.4199,51.3529,51.3721,6763.0
2024-03-28 12:40:00,53.66,53.68,53.64,53.66,9885.0,51.3721,51.3912,51.3529,51.3721,9885.0
2024-03-28 12:45:00,53.66,53.66,53.59,53.63,8918.0,51.3721,51.3721,51.3051,51.3434,8918.0
2024-03-28 12:50:00,53.63,53.63,53.6,53.61,7199.0,51.3434,51.3434,51.3146,51.3242,7199.0
2024-03-28 12:55:00,53.62,53.65,53.58,53.6,8366.0,51.3338,51.3625,51.2955,51.3146,8366.0
2024-03-28 13:00:00,53.61,53.65,53.61,53.65,8151.0,51.3242,51.3625,51.3242,51.3625,8151.0
2024-03-28 13:05:00,53.65,53.65,53.63,53.64,4863.0,51.3625,51.3625,51.3434,51.3529,4863.0
2024-03-28 13:10:00,53.64,53.67,53.63,53.65,13471.0,51.3529,51.3816,51.3434,51.3625,13471.0
2024-03-28 13:15:00,53.66,53.67,53.62,53.63,10734.0,51.3721,51.3816,51.3338,51.3434,10734.0
2024-03-28 13:20:00,53.63,53.68,53.62,53.68,7313.0,51.3434,51.3912,51.3338,51.3912,7313.0
2024-03-28 13:25:00,53.68,53.69,53.62,53.63,6829.0,51.3912,51.4008,51.3338,51.3434,6829.0
2024-03-28 13:30:00,53.63,53.63,53.59,53.61,11819.0,51.3434,51.3434,51.3051,51.3242,11819.0
2024-03-28 13:35:00,53.6,53.64,53.58,53.63,8971.0,51.3146,51.3529,51.2955,51.3434,8971.0
2024-03-28 13:40:00,53.64,53.64,53.63,53.64,4272.0,51.3529,51.3529,51.3434,51.3529,4272.0
2024-03-28 13:45:00,53.64,53.69,53.63,53.69,31945.0,51.3529,51.4008,51.3434,51.4008,31945.0
2024-03-28 13:50:00,53.69,53.7,53.6,53.65,24034.0,51.4008,51.4104,51.3146,51.3625,24034.0
2024-03-28 13:55:00,53.65,53.71,53.63,53.71,44688.0,51.3625,51.4199,51.3434,51.4199,44688.0
2024-03-28 14:00:00,53.71,53.72,53.62,53.65,36276.0,51.4199,51.4295,51.3338,51.3625,36276.0
2024-03-28 14:05:00,53.65,53.65,53.61,53.64,12526.0,51.3625,51.3625,51.3242,51.3529,12526.0
2024-03-28 14:10:00,53.64,53.67,53.61,53.62,9155.0,51.3529,51.3816,51.3242,51.3338,9155.0
2024-03-28 14:15:00,53.61,53.63,53.57,53.63,14329.0,51.3242,51.3434,51.2859,51.3434,14329.0
2024-03-28 14:20:00,53.63,53.63,53.58,53.58,44239.0,51.3434,51.3434,51.2955,51.2955,44239.0
2024-03-28 14:25:00,53.59,53.59,53.54,53.55,12036.0,51.3051,51.3051,51.2572,51.2668,12036.0
2024-03-28 14:30:00,53.55,53.59,53.55,53.57,11399.0,51.2668,51.3051,51.2668,51.2859,11399.0
2024-03-28 14:35:00,53.57,53.61,53.56,53.58,13475.0,51.2859,51.3242,51.2763,51.2955,13475.0
2024-03-28 14:40:00,53.57,53.59,53.54,53.57,9520.0,51.2859,51.3051,51.2572,51.2859,9520.0
2024-03-28 14:45:00,53.57,53.61,53.57,53.58,13835.0,51.2859,51.3242,51.2859,51.2955,13835.0
2024-03-28 14:50:00,53.57,53.6,53.54,53.6,17648.0,51.2859,51.3146,51.2572,51.3146,17648.0
2024-03-28 14:55:00,53.6,53.69,53.59,53.65,68535.0,51.3146,51.4008,51.3051,51.3625,68535.0
2024-03-28 15:00:00,53.66,53.72,53.65,53.72,18542.0,51.3721,51.4295,51.3625,51.4295,18542.0
2024-03-28 15:05:00,53.73,53.76,53.68,53.76,11827.0,51.4391,51.4678,51.3912,51.4678,11827.0
2024-03-28 15:10:00,53.76,53.77,53.71,53.74,15517.0,51.4678,51.4774,51.4199,51.4487,15517.0
2024-03-28 15:15:00,53.73,53.77,53.72,53.73,18208.0,51.4391,51.4774,51.4295,51.4391,18208.0
2024-03-28 15:20:00,53.73,53.78,53.73,53.75,15606.0,51.4391,51.487,51.4391,51.4582,15606.0
2024-03-28 15:25:00,53.75,53.8,53.74,53.77,20121.0,51.4582,51.5061,51.4487,51.4774,20121.0
2024-03-28 15:30:00,53.79,53.81,53.7,53.7,16780.0,51.4965,51.5157,51.4104,51.4104,16780.0
2024-03-28 15:35:00,53.7,53.72,53.67,53.7,15093.0,51.4104,51.4295,51.3816,51.4104,15093.0
2024-03-28 15:40:00,53.7,53.72,53.67,53.68,27399.0,51.4104,51.4295,51.3816,51.3912,27399.0
2024-03-28 15:45:00,53.68,53.71,53.65,53.68,33963.0,51.3912,51.4199,51.3625,51.3912,33963.0
2024-03-28 15:50:00,53.68,53.79,53.64,53.79,106784.0,51.3912,51.4965,51.3529,51.4965,106784.0
2024-03-28 15:55:00,53.8,53.82,53.73,53.75,216372.0,51.5061,51.5253,51.4391,51.4582,216372.0
2024-04-01 09:30:00,53.77,53.79,53.44,53.56,94495.0,51.4774,51.4965,51.1615,51.2763,94495.0
2024-04-01 09:35:00,53.39,53.39,53.07,53.21,34973.0,51.1136,51.1136,50.8072,50.9413,34973.0
2024-04-01 09:40:00,53.2,53.33,53.1,53.21,41513.0,50.9317,51.0561,50.836,50.9413,41513.0
2024-04-01 09:45:00,53.21,53.32,53.19,53.22,35000.0,50.9413,51.0466,50.9221,50.9508,35000.0
2024-04-01 09:50:00,53.22,53.36,53.22,53.27,16323.0,50.9508,51.0849,50.9508,50.9987,16323.0
2024-04-01 09:55:00,53.26,53.3,53.12,53.12,102039.0,50.9891,51.0274,50.8551,50.8551,102039.0
2024-04-01 10:00:00,53.12,53.16,53.02,53.11,22696.0,50.8551,50.8934,50.7594,50.8455,22696.0
2024-04-01 10:05:00,53.09,53.14,53.01,53.02,80537.0,50.8264,50.8742,50.7498,50.7594,80537.0
2024-04-01 10:10:00,53.02,53.29,53.01,53.25,29564.0,50.7594,51.0178,50.7498,50.9796,29564.0
2024-04-01 10:15:00,53.24,53.36,53.21,53.33,25590.0,50.97,51.0849,50.9413,51.0561,25590.0
2024-04-01 10:20:00,53.32,53.32,53.13,53.14,19371.0,51.0466,51.0466,50.8647,50.8742,19371.0
2024-04-01 10:25:00,53.14,53.27,53.11,53.24,25120.0,50.8742,50.9987,50.8455,50.97,25120.0
2024-04-01 10:30:00,53.23,53.32,53.19,53.23,26002.0,50.9604,51.0466,50.9221,50.9604,26002.0
2024-04-01 10:35:00,53.23,53.24,53.15,53.16,20986.0,50.9604,50.97,50.8838,50.8934,20986.0
2024-04-01 10:40:00,53.16,53.2,53.11,53.17,27009.0,50.8934,50.9317,50.8455,50.903,27009.0
2024-04-01 10:45:00,53.16,53.24,53.13,53.21,47466.0,50.8934,50.97,50.8647,50.9413,47466.0
2024-04-01 10:50:00,53.21,53.3,53.2,53.25,32611.0,50.9413,51.0274,50.9317,50.9796,32611.0
2024-04-01 10:55:00,53.25,53.31,53.23,53.25,20109.0,50.9796,51.037,50.9604,50.9796,20109.0
2024-04-01 11:00:00,53.24,53.29,53.12,53.15,36165.0,50.97,51.0178,50.8551,50.8838,36165.0
2024-04-01 11:05:00,53.15,53.18,53.08,53.11,47922.0,50.8838,50.9125,50.8168,50.8455,47922.0
2024-04-01 11:10:00,53.11,53.14,53.05,53.06,46023.0,50.8455,50.8742,50.7881,50.7977,46023.0
2024-04-01 11:15:00,53.05,53.19,53.05,53.15,36180.0,50.7881,50.9221,50.7881,50.8838,36180.0
2024-04-01 11:20:00,53.15,53.22,53.14,53.21,32252.0,50.8838,50.9508,50.8742,50.9413,32252.0
2024-04-01 11:25:00,53.21,53.25,53.18,53.21,18155.0,50.9413,50.9796,50.9125,50.9413,18155.0
2024-04-01 11:30:00,53.2,53.22,53.2,53.21,9839.0,50.9317,50.9508,50.9317,50.9413,9839.0
2024-04-01 11:35:00,53.2,53.31,53.19,53.27,27846.0,50.9317,51.037,50.9221,50.9987,27846.0
2024-04-01 11:40:00,53.26,53.26,53.21,53.25,10781.0,50.9891,50.9891,50.9413,50.9796,10781.0
2024-04-01 11:45:00,53.25,53.26,53.22,53.23,18320.0,50.9796,50.9891,50.9508,50.9604,18320.0
2024-04-01 11:50:00,53.23,53.27,53.22,53.26,22109.0,50.9604,50.9987,50.9508,50.9891,22109.0
2024-04-01 11:55:00,53.25,53.34,53.24,53.28,37138.0,50.9796,51.0657,50.97,51.0083,37138.0
2024-04-01 12:00:00,53.27,53.31,53.24,53.3,16946.0,50.9987,51.037,50.97,51.0274,16946.0
2024-04-01 12:05:00,53.3,53.36,53.27,53.3,23462.0,51.0274,51.0849,50.9987,51.0274,23462.0
2024-04-01 12:10:00,53.29,53.34,53.29,53.34,46979.0,51.0178,51.0657,51.0178,51.0657,46979.0
2024-04-01 12:15:00,53.34,53.34,53.29,53.3,22763.0,51.0657,51.0657,51.0178,51.0274,22763.0
2024-04-01 12:20:00,53.3,53.34,53.29,53.33,23502.0,51.0274,51.0657,51.0178,51.0561,23502.0
2024-04-01 12:25:00,53.33,53.37,53.31,53.36,16096.0,51.0561,51.0944,51.037,51.0849,16096.0
2024-04-01 12:30:00,53.37,53.38,53.35,53.36,8767.0,51.0944,51.104,51.0753,51.0849,8767.0
2024-04-01 12:35:00,53.36,53.38,53.34,53.34,11629.0,51.0849,51.104,51.0657,51.0657,11629.0
2024-04-01 12:40:00,53.33,53.35,53.31,53.32,14725.0,51.0561,51.0753,51.037,51.0466,14725.0
2024-04-01 12:45:00,53.32,53.36,53.3,53.36,15466.0,51.0466,51.0849,51.0274,51.0849,15466.0
2024-04-01 12:50:00,53.36,53.4,53.35,53.4,12521.0,51.0849,51.1232,51.0753,51.1232,12521.0
2024-04-01 12:55:00,53.4,53.4,53.38,53.4,10772.0,51.1232,51.1232,51.104,51.1232,10772.0
2024-04-01 13:00:00,53.39,53.39,53.35,53.38,11545.0,51.1136,51.1136,51.0753,51.104,11545.0
2024-04-01 13:05:00,53.39,53.44,53.38,53.43,11283.0,51.1136,51.1615,51.104,51.1519,11283.0
2024-04-01 13:10:00,53.44,53.5,53.43,53.48,15523.0,51.1615,51.2189,51.1519,51.1997,15523.0
2024-04-01 13:15:00,53.48,53.48,53.42,53.42,19244.0,51.1997,51.1997,51.1423,51.1423,19244.0
2024-04-01 13:20:00,53.43,53.48,53.41,53.47,16836.0,51.1519,51.1997,51.1327,51.1902,16836.0
2024-04-01 13:25:00,53.47,53.51,53.43,53.49,11877.0,51.1902,51.2285,51.1519,51.2093,11877.0
2024-04-01 13:30:00,53.48,53.49,53.45,53.48,12625.0,51.1997,51.2093,51.171,51.1997,12625.0
2024-04-01 13:35:00,53.48,53.53,53.47,53.5,9568.0,51.1997,51.2476,51.1902,51.2189,9568.0
2024-04-01 13:40:00,53.51,53.55,53.48,53.53,13392.0,51.2285,51.2668,51.1997,51.2476,13392.0
2024-04-01 13:45:00,53.53,53.56,53.52,53.54,14167.0,51.2476,51.2763,51.238,51.2572,14167.0
2024-04-01 13:50:00,53.55,53.59,53.54,53.57,21475.0,51.2668,51.3051,51.2572,51.2859,21475.0
2024-04-01 13:55:00,53.58,53.58,53.47,53.49,29356.0,51.2955,51.2955,51.1902,51.2093,29356.0
2024-04-01 14:00:00,53.49,53.53,53.49,53.49,21881.0,51.2093,51.2476,51.2093,51.2093,21881.0
2024-04-01 14:05:00,53.5,53.5,53.43,53.46,22579.0,51.2189,51.2189,51.1519,51.1806,22579.0
2024-04-01 14:10:00,53.45,53.46,53.39,53.44,27872.0,51.171,51.1806,51.1136,51.1615,27872.0
2024-04-01 14:15:00,53.43,53.46,53.41,53.43,13904.0,51.1519,51.1806,51.1327,51.1519,13904.0
2024-04-01 14:20:00,53.44,53.5,53.44,53.48,12540.0,51.1615,51.2189,51.1615,51.1997,12540.0
2024-04-01 14:25:00,53.48,53.53,53.47,53.52,12425.0,51.1997,51.2476,51.1902,51.238,12425.0
2024-04-01 14:30:00,53.53,53.56,53.51,53.54,9886.0,51.2476,51.2763,51.2285,51.2572,9886.0
2024-04-01 14:35:00,53.54,53.56,53.53,53.54,6492.0,51.2572,51.2763,51.2476,51.2572,6492.0
2024-04-01 14:40:00,53.55,53.56,53.53,53.54,13552.0,51.2668,51.2763,51.2476,51.2572,13552.0
2024-04-01 14:45:00,53.54,53.56,53.52,53.54,15708.0,51.2572,51.2763,51.238,51.2572,15708.0
2024-04-01 14:50:00,53.54,53.58,53.53,53.55,10797.0,51.2572,51.2955,51.2476,51.2668,10797.0
2024-04-01 14:55:00,53.56,53.58,53.56,53.57,7918.0,51.2763,51.2955,51.2763,51.2859,7918.0
2024-04-01 15:00:00,53.57,53.58,53.55,53.57,14701.0,51.2859,51.2955,51.2668,51.2859,14701.0
2024-04-01 15:05:00,53.57,53.64,53.57,53.64,12906.0,51.2859,51.3529,51.2859,51.3529,12906.0
2024-04-01 15:10:00,53.64,53.65,53.59,53.6,21313.0,51.3529,51.3625,51.3051,51.3146,21313.0
2024-04-01 15:15:00,53.6,53.64,53.51,53.51,46650.0,51.3146,51.3529,51.2285,51.2285,46650.0
2024-04-01 15:20:00,53.5,53.53,53.44,53.46,27371.0,51.2189,51.2476,51.1615,51.1806,27371.0
2024-04-01 15:25:00,53.46,53.55,53.43,53.52,52809.0,51.1806,51.2668,51.1519,51.238,52809.0
2024-04-01 15:30:00,53.52,53.53,53.45,53.48,47647.0,51.238,51.2476,51.171,51.1997,47647.0
2024-04-01 15:35:00,53.48,53.48,53.42,53.47,59218.0,51.1997,51.1997,51.1423,51.1902,59218.0
2024-04-01 15:40:00,53.47,53.48,53.45,53.47,59785.0,51.1902,51.1997,51.171,51.1902,59785.0
2024-04-01 15:45:00,53.47,53.47,53.39,53.4,58426.0,51.1902,51.1902,51.1136,51.1232,58426.0
2024-04-01 15:50:00,53.39,53.39,53.28,53.3,135727.0,51.1136,51.1136,51.0083,51.0274,135727.0
2024-04-01 15:55:00,53.29,53.31,53.16,53.29,482075.0,51.0178,51.037,50.8934,51.0178,482075.0
2024-04-02 09:30:00,53.28,53.51,53.14,53.3,48462.0,51.0083,51.2285,50.8742,51.0274,48462.0
2024-04-02 09:35:00,53.27,53.53,53.18,53.53,27004.0,50.9987,51.2476,50.9125,51.2476,27004.0
2024-04-02 09:40:00,53.52,53.64,53.48,53.58,28304.0,51.238,51.3529,51.1997,51.2955,28304.0
2024-04-02 09:45:00,53.58,53.6,53.41,53.54,24532.0,51.2955,51.3146,51.1327,51.2572,24532.0
2024-04-02 09:50:00,53.55,53.57,53.44,53.55,34621.0,51.2668,51.2859,51.1615,51.2668,34621.0
2024-04-02 09:55:00,53.55,53.56,53.44,53.55,22425.0,51.2668,51.2763,51.1615,51.2668,22425.0
2024-04-02 10:00:00,53.54,53.61,53.48,53.57,22328.0,51.2572,51.3242,51.1997,51.2859,22328.0
2024-04-02 10:05:00,53.57,53.61,53.54,53.59,30967.0,51.2859,51.3242,51.2572,51.3051,30967.0
2024-04-02 10:10:00,53.6,53.64,53.52,53.55,21726.0,51.3146,51.3529,51.238,51.2668,21726.0
2024-04-02 10:15:00,53.55,53.77,53.53,53.76,26961.0,51.2668,51.4774,51.2476,51.4678,26961.0
2024-04-02 10:20:00,53.77,53.87,53.75,53.82,44136.0,51.4774,51.5731,51.4582,51.5253,44136.0
2024-04-02 10:25:00,53.82,53.87,53.78,53.8,31569.0,51.5253,51.5731,51.487,51.5061,31569.0
2024-04-02 10:30:00,53.81,53.88,53.76,53.8,45301.0,51.5157,51.5827,51.4678,51.5061,45301.0
2024-04-02 10:35:00,53.8,53.81,53.74,53.78,33862.0,51.5061,51.5157,51.4487,51.487,33862.0
2024-04-02 10:40:00,53.78,53.81,53.74,53.78,17631.0,51.487,51.5157,51.4487,51.487,17631.0
2024-04-02 10:45:00,53.79,53.84,53.77,53.82,17684.0,51.4965,51.5444,51.4774,51.5253,17684.0
2024-04-02 10:50:00,53.82,53.85,53.78,53.83,17549.0,51.5253,51.554,51.487,51.5348,17549.0
2024-04-02 10:55:00,53.84,53.86,53.82,53.86,13518.0,51.5444,51.5635,51.5253,51.5635,13518.0
2024-04-02 11:00:00,53.86,53.86,53.74,53.74,19472.0,51.5635,51.5635,51.4487,51.4487,19472.0
2024-04-02 11:05:00,53.74,53.76,53.69,53.71,15107.0,51.4487,51.4678,51.4008,51.4199,15107.0
2024-04-02 11:10:00,53.72,53.83,53.71,53.82,31570.0,51.4295,51.5348,51.4199,51.5253,31570.0
2024-04-02 11:15:00,53.82,53.85,53.77,53.79,30836.0,51.5253,51.554,51.4774,51.4965,30836.0
2024-04-02 11:20:00,53.79,53.82,53.73,53.76,22820.0,51.4965,51.5253,51.4391,51.4678,22820.0
2024-04-02 11:25:00,53.76,53.8,53.72,53.74,46070.0,51.4678,51.5061,51.4295,51.4487,46070.0
2024-04-02 11:30:00,53.73,53.84,53.71,53.8,408607.0,51.4391,51.5444,51.4199,51.5061,408607.0
2024-04-02 11:35:00,53.8,53.87,53.8,53.84,30072.0,51.5061,51.5731,51.5061,51.5444,30072.0
2024-04-02 11:40:00,53.84,53.94,53.84,53.93,26630.0,51.5444,51.6401,51.5444,51.6306,26630.0
2024-04-02 11:45:00,53.93,53.98,53.92,53.96,25325.0,51.6306,51.6784,51.621,51.6593,25325.0
2024-04-02 11:50:00,53.96,54.03,53.94,54.03,25156.0,51.6593,51.7263,51.6401,51.7263,25156.0
2024-04-02 11:55:00,54.04,54.15,54.03,54.08,32762.0,51.7359,51.8412,51.7263,51.7742,32762.0
2024-04-02 12:00:00,54.08,54.08,54.01,54.04,21068.0,51.7742,51.7742,51.7072,51.7359,21068.0
2024-04-02 12:05:00,54.04,54.07,53.97,53.98,29959.0,51.7359,51.7646,51.6689,51.6784,29959.0
2024-04-02 12:10:00,53.98,53.98,53.89,53.91,19814.0,51.6784,51.6784,51.5923,51.6114,19814.0
2024-04-02 12:15:00,53.91,53.97,53.9,53.93,12915.0,51.6114,51.6689,51.6018,51.6306,12915.0
2024-04-02 12:20:00,53.93,53.97,53.9,53.95,19539.0,51.6306,51.6689,51.6018,51.6497,19539.0
2024-04-02 12:25:00,53.95,54.0,53.95,53.97,11722.0,51.6497,51.6976,51.6497,51.6689,11722.0
2024-04-02 12:30:00,53.96,54.01,53.93,53.98,14523.0,51.6593,51.7072,51.6306,51.6784,14523.0
2024-04-02 12:35:00,53.98,54.07,53.97,54.07,17263.0,51.6784,51.7646,51.6689,51.7646,17263.0
2024-04-02 12:40:00,54.08,54.09,54.04,54.05,15258.0,51.7742,51.7837,51.7359,51.7454,15258.0
2024-04-02 12:45:00,54.05,54.17,54.05,54.16,21640.0,51.7454,51.8603,51.7454,51.8508,21640.0
2024-04-02 12:50:00,54.16,54.17,54.03,54.05,7172.0,51.8508,51.8603,51.7263,51.7454,7172.0
2024-04-02 12:55:00,54.05,54.09,54.04,54.05,20748.0,51.7454,51.7837,51.7359,51.7454,20748.0
2024-04-02 13:00:00,54.05,54.05,53.99,54.01,12611.0,51.7454,51.7454,51.688,51.7072,12611.0
2024-04-02 13:05:00,54.01,54.04,54.0,54.04,9979.0,51.7072,51.7359,51.6976,51.7359,9979.0
2024-04-02 13:10:00,54.04,54.07,54.02,54.06,12598.0,51.7359,51.7646,51.7167,51.755,12598.0
2024-04-02 13:15:00,54.05,54.06,53.95,53.97,31699.0,51.7454,51.755,51.6497,51.6689,31699.0
2024-04-02 13:20:00,53.97,53.97,53.93,53.95,15022.0,51.6689,51.6689,51.6306,51.6497,15022.0
2024-04-02 13:25:00,53.96,53.98,53.93,53.97,10534.0,51.6593,51.6784,51.6306,51.6689,10534.0
2024-04-02 13:30:00,53.97,53.97,53.87,53.89,24213.0,51.6689,51.6689,51.5731,51.5923,24213.0
2024-04-02 13:35:00,53.9,53.93,53.86,53.88,13474.0,51.6018,51.6306,51.5635,51.5827,13474.0
2024-04-02 13:40:00,53.88,53.97,53.86,53.97,17770.0,51.5827,51.6689,51.5635,51.6689,17770.0
2024-04-02 13:45:00,53.97,54.0,53.95,53.96,14649.0,51.6689,51.6976,51.6497,51.6593,14649.0
2024-04-02 13:50:00,53.97,54.02,53.97,54.01,15494.0,51.6689,51.7167,51.6689,51.7072,15494.0
2024-04-02 13:55:00,54.01,54.05,53.97,54.02,39092.0,51.7072,51.7454,51.6689,51.7167,39092.0
2024-04-02 14:00:00,54.02,54.05,54.01,54.05,17795.0,51.7167,51.7454,51.7072,51.7454,17795.0
2024-04-02 14:05:00,54.04,54.05,54.0,54.02,13888.0,51.7359,51.7454,51.6976,51.7167,13888.0
2024-04-02 14:10:00,54.02,54.07,54.01,54.03,24129.0,51.7167,51.7646,51.7072,51.7263,24129.0
2024-04-02 14:15:00,54.02,54.04,53.92,53.93,16665.0,51.7167,51.7359,51.621,51.6306,16665.0
2024-04-02 14:20:00,53.93,53.94,53.91,53.93,9340.0,51.6306,51.6401,51.6114,51.6306,9340.0
2024-04-02 14:25:00,53.93,53.94,53.91,53.92,8181.0,51.6306,51.6401,51.6114,51.621,8181.0
2024-04-02 14:30:00,53.93,53.94,53.81,53.82,14445.0,51.6306,51.6401,51.5157,51.5253,14445.0
2024-04-02 14:35:00,53.82,53.85,53.8,53.83,13500.0,51.5253,51.554,51.5061,51.5348,13500.0
2024-04-02 14:40:00,53.83,53.89,53.82,53.84,18149.0,51.5348,51.5923,51.5253,51.5444,18149.0
2024-04-02 14:45:00,53.84,53.85,53.81,53.81,20369.0,51.5444,51.554,51.5157,51.5157,20369.0
2024-04-02 14:50:00,53.8,53.83,53.79,53.79,16651.0,51.5061,51.5348,51.4965,51.4965,16651.0
2024-04-02 14:55:00,53.8,53.86,53.79,53.84,13577.0,51.5061,51.5635,51.4965,51.5444,13577.0
2024-04-02 15:00:00,53.85,53.88,53.81,53.88,20552.0,51.554,51.5827,51.5157,51.5827,20552.0
2024-04-02 15:05:00,53.88,53.94,53.85,53.86,16242.0,51.5827,51.6401,51.554,51.5635,16242.0
2024-04-02 15:10:00,53.86,53.9,53.77,53.82,44562.0,51.5635,51.6018,51.4774,51.5253,44562.0
2024-04-02 15:15:00,53.82,53.9,53.81,53.88,39502.0,51.5253,51.6018,51.5157,51.5827,39502.0
2024-04-02 15:20:00,53.89,53.96,53.87,53.88,25579.0,51.5923,51.6593,51.5731,51.5827,25579.0
2024-04-02 15:25:00,53.89,53.95,53.88,53.91,26924.0,51.5923,51.6497,51.5827,51.6114,26924.0
2024-04-02 15:30:00,53.91,53.99,53.88,53.98,22302.0,51.6114,51.688,51.5827,51.6784,22302.0
2024-04-02 15:35:00,53.98,54.03,53.98,53.99,24519.0,51.6784,51.7263,51.6784,51.688,24519.0
2024-04-02 15:40:00,53.99,54.0,53.91,53.96,35532.0,51.688,51.6976,51.6114,51.6593,35532.0
2024-04-02 15:45:00,53.96,54.01,53.95,54.0,37712.0,51.6593,51.7072,51.6497,51.6976,37712.0
2024-04-02 15:50:00,54.0,54.12,53.94,54.09,126637.0,51.6976,51.8125,51.6401,51.7837,126637.0
2024-04-02 15:55:00,54.09,54.12,54.02,54.09,379517.0,51.7837,51.8125,51.7167,51.7837,379517.0
2024-04-03 09:30:00,53.86,53.92,53.42,53.42,107415.0,51.5635,51.621,51.1423,51.1423,107415.0
2024-04-03 09:35:00,53.43,53.61,53.37,53.53,28607.0,51.1519,51.3242,51.0944,51.2476,28607.0
2024-04-03 09:40:00,53.54,53.67,53.49,53.58,46085.0,51.2572,51.3816,51.2093,51.2955,46085.0
2024-04-03 09:45:00,53.58,53.74,53.57,53.6,38517.0,51.2955,51.4487,51.2859,51.3146,38517.0
2024-04-03 09:50:00,53.61,53.64,53.41,53.41,28307.0,51.3242,51.3529,51.1327,51.1327,28307.0
2024-04-03 09:55:00,53.39,53.39,53.28,53.3,18290.0,51.1136,51.1136,51.0083,51.0274,18290.0
2024-04-03 10:00:00,53.31,53.59,53.31,53.55,37641.0,51.037,51.3051,51.037,51.2668,37641.0
2024-04-03 10:05:00,53.56,53.69,53.54,53.67,27761.0,51.2763,51.4008,51.2572,51.3816,27761.0
2024-04-03 10:10:00,53.67,53.82,53.67,53.8,29122.0,51.3816,51.5253,51.3816,51.5061,29122.0
2024-04-03 10:15:00,53.79,53.82,53.7,53.79,30729.0,51.4965,51.5253,51.4104,51.4965,30729.0
2024-04-03 10:20:00,53.79,53.87,53.79,53.8,22103.0,51.4965,51.5731,51.4965,51.5061,22103.0
2024-04-03 10:25:00,53.79,53.83,53.75,53.76,18410.0,51.4965,51.5348,51.4582,51.4678,18410.0
2024-04-03 10:30:00,53.75,53.82,53.7,53.73,48188.0,51.4582,51.5253,51.4104,51.4391,48188.0
2024-04-03 10:35:00,53.74,53.81,53.74,53.8,21373.0,51.4487,51.5157,51.4487,51.5061,21373.0
2024-04-03 10:40:00,53.81,53.81,53.73,53.76,24825.0,51.5157,51.5157,51.4391,51.4678,24825.0
2024-04-03 10:45:00,53.77,53.85,53.76,53.81,21978.0,51.4774,51.554,51.4678,51.5157,21978.0
2024-04-03 10:50:00,53.8,53.81,53.75,53.8,14885.0,51.5061,51.5157,51.4582,51.5061,14885.0
2024-04-03 10:55:00,53.79,53.81,53.72,53.76,21385.0,51.4965,51.5157,51.4295,51.4678,21385.0
2024-04-03 11:00:00,53.77,53.82,53.75,53.82,16366.0,51.4774,51.5253,51.4582,51.5253,16366.0
2024-04-03 11:05:00,53.81,53.82,53.69,53.7,16996.0,51.5157,51.5253,51.4008,51.4104,16996.0
2024-04-03 11:10:00,53.7,53.74,53.64,53.67,14094.0,51.4104,51.4487,51.3529,51.3816,14094.0
2024-04-03 11:15:00,53.68,53.68,53.63,53.65,21633.0,51.3912,51.3912,51.3434,51.3625,21633.0
2024-04-03 11:20:00,53.65,53.7,53.63,53.7,23968.0,51.3625,51.4104,51.3434,51.4104,23968.0
2024-04-03 11:25:00,53.7,53.71,53.64,53.66,19554.0,51.4104,51.4199,51.3529,51.3721,19554.0
2024-04-03 11:30:00,53.66,53.66,53.6,53.62,18018.0,51.3721,51.3721,51.3146,51.3338,18018.0
2024-04-03 11:35:00,53.63,53.67,53.6,53.62,18671.0,51.3434,51.3816,51.3146,51.3338,18671.0
2024-04-03 11:40:00,53.63,53.63,53.57,53.58,17478.0,51.3434,51.3434,51.2859,51.2955,17478.0
2024-04-03 11:45:00,53.58,53.6,53.53,53.55,19954.0,51.2955,51.3146,51.2476,51.2668,19954.0
2024-04-03 11:50:00,53.56,53.6,53.54,53.59,13217.0,51.2763,51.3146,51.2572,51.3051,13217.0
2024-04-03 11:55:00,53.59,53.59,53.56,53.57,28507.0,51.3051,51.3051,51.2763,51.2859,28507.0
2024-04-03 12:00:00,53.57,53.69,53.57,53.69,18962.0,51.2859,51.4008,51.2859,51.4008,18962.0
2024-04-03 12:05:00,53.69,53.79,53.69,53.79,13196.0,51.4008,51.4965,51.4008,51.4965,13196.0
2024-04-03 12:10:00,53.79,53.82,53.75,53.79,15337.0,51.4965,51.5253,51.4582,51.4965,15337.0
2024-04-03 12:15:00,53.78,53.89,53.75,53.85,30643.0,51.487,51.5923,51.4582,51.554,30643.0
2024-04-03 12:20:00,53.86,53.94,53.85,53.94,34468.0,51.5635,51.6401,51.554,51.6401,34468.0
2024-04-03 12:25:00,53.94,53.94,53.82,53.84,19016.0,51.6401,51.6401,51.5253,51.5444,19016.0
2024-04-03 12:30:00,53.85,53.93,53.82,53.91,34912.0,51.554,51.6306,51.5253,51.6114,34912.0
2024-04-03 12:35:00,53.91,53.97,53.85,53.89,34251.0,51.6114,51.6689,51.554,51.5923,34251.0
2024-04-03 12:40:00,53.88,53.94,53.86,53.89,24066.0,51.5827,51.6401,51.5635,51.5923,24066.0
2024-04-03 12:45:00,53.89,53.9,53.79,53.83,24952.0,51.5923,51.6018,51.4965,51.5348,24952.0
2024-04-03 12:50:00,53.84,53.86,53.79,53.82,17463.0,51.5444,51.5635,51.4965,51.5253,17463.0
2024-04-03 12:55:00,53.81,53.83,53.8,53.8,17181.0,51.5157,51.5348,51.5061,51.5061,17181.0
2024-04-03 13:00:00,53.79,53.84,53.78,53.8,26467.0,51.4965,51.5444,51.487,51.5061,26467.0
2024-04-03 13:05:00,53.81,53.93,53.81,53.93,29127.0,51.5157,51.6306,51.5157,51.6306,29127.0
2024-04-03 13:10:00,53.93,53.94,53.9,53.9,13437.0,51.6306,51.6401,51.6018,51.6018,13437.0
2024-04-03 13:15:00,53.91,53.93,53.89,53.91,9198.0,51.6114,51.6306,51.5923,51.6114,9198.0
2024-04-03 13:20:00,53.91,53.98,53.9,53.98,14467.0,51.6114,51.6784,51.6018,51.6784,14467.0
2024-04-03 13:25:00,53.98,53.98,53.94,53.98,9703.0,51.6784,51.6784,51.6401,51.6784,9703.0
2024-04-03 13:30:00,53.98,53.98,53.94,53.97,16897.0,51.6784,51.6784,51.6401,51.6689,16897.0
2024-04-03 13:35:00,53.96,54.0,53.94,53.99,13661.0,51.6593,51.6976,51.6401,51.688,13661.0
2024-04-03 13:40:00,53.98,54.04,53.98,54.02,9457.0,51.6784,51.7359,51.6784,51.7167,9457.0
2024-04-03 13:45:00,54.02,54.02,53.99,54.01,16882.0,51.7167,51.7167,51.688,51.7072,16882.0
2024-04-03 13:50:00,54.01,54.02,53.97,53.99,23296.0,51.7072,51.7167,51.6689,51.688,23296.0
2024-04-03 13:55:00,54.0,54.01,53.92,53.96,29879.0,51.6976,51.7072,51.621,51.6593,29879.0
2024-04-03 14:00:00,53.96,53.98,53.9,53.9,29827.0,51.6593,51.6784,51.6018,51.6018,29827.0
2024-04-03 14:05:00,53.9,53.95,53.89,53.89,25558.0,51.6018,51.6497,51.5923,51.5923,25558.0
2024-04-03 14:10:00,53.89,53.89,53.81,53.84,23880.0,51.5923,51.5923,51.5157,51.5444,23880.0
2024-04-03 14:15:00,53.84,53.88,53.83,53.85,29545.0,51.5444,51.5827,51.5348,51.554,29545.0
2024-04-03 14:20:00,53.85,53.86,53.82,53.86,13540.0,51.554,51.5635,51.5253,51.5635,13540.0
2024-04-03 14:25:00,53.86,53.87,53.84,53.85,13979.0,51.5635,51.5731,51.5444,51.554,13979.0
2024-04-03 14:30:00,53.85,53.87,53.84,53.87,18043.0,51.554,51.5731,51.5444,51.5731,18043.0
2024-04-03 14:35:00,53.87,53.94,53.86,53.92,41886.0,51.5731,51.6401,51.5635,51.621,41886.0
2024-04-03 14:40:00,53.93,53.95,53.91,53.95,13443.0,51.6306,51.6497,51.6114,51.6497,13443.0
2024-04-03 14:45:00,53.95,53.96,53.93,53.95,16813.0,51.6497,51.6593,51.6306,51.6497,16813.0
2024-04-03 14:50:00,53.95,53.96,53.92,53.93,14750.0,51.6497,51.6593,51.621,51.6306,14750.0
2024-04-03 14:55:00,53.93,53.97,53.92,53.94,28718.0,51.6306,51.6689,51.621,51.6401,28718.0
2024-04-03 15:00:00,53.94,53.95,53.92,53.94,11232.0,51.6401,51.6497,51.621,51.6401,11232.0
2024-04-03 15:05:00,53.92,53.99,53.92,53.96,14718.0,51.621,51.688,51.621,51.6593,14718.0
2024-04-03 15:10:00,53.96,53.98,53.94,53.95,26212.0,51.6593,51.6784,51.6401,51.6497,26212.0
2024-04-03 15:15:00,53.95,53.99,53.86,53.89,33267.0,51.6497,51.688,51.5635,51.5923,33267.0
2024-04-03 15:20:00,53.9,53.94,53.87,53.89,30770.0,51.6018,51.6401,51.5731,51.5923,30770.0
2024-04-03 15:25:00,53.89,53.97,53.88,53.96,21327.0,51.5923,51.6689,51.5827,51.6593,21327.0
2024-04-03 15:30:00,53.96,53.98,53.93,53.96,31923.0,51.6593,51.6784,51.6306,51.6593,31923.0
2024-04-03 15:35:00,53.96,54.02,53.94,54.02,31667.0,51.6593,51.7167,51.6401,51.7167,31667.0
2024-04-03 15:40:00,54.01,54.04,54.0,54.02,27600.0,51.7072,51.7359,51.6976,51.7167,27600.0
2024-04-03 15:45:00,54.02,54.11,54.02,54.11,36141.0,51.7167,51.8029,51.7167,51.8029,36141.0
2024-04-03 15:50:00,54.1,54.1,54.02,54.08,133466.0,51.7933,51.7933,51.7167,51.7742,133466.0
2024-04-03 15:55:00,54.09,54.12,54.04,54.09,270981.0,51.7837,51.8125,51.7359,51.7837,270981.0
2024-04-04 09:30:00,54.71,54.96,54.37,54.42,59852.0,52.3773,52.6166,52.0518,52.0997,59852.0
2024-04-04 09:35:00,54.44,54.45,54.18,54.35,41694.0,52.1188,52.1284,51.8699,52.0327,41694.0
2024-04-04 09:40:00,54.37,54.5,54.29,54.48,40627.0,52.0518,52.1763,51.9752,52.1571,40627.0
2024-04-04 09:45:00,54.47,54.52,54.3,54.39,53884.0,52.1475,52.1954,51.9848,52.0709,53884.0
2024-04-04 09:50:00,54.39,54.42,54.1,54.12,29420.0,52.0709,52.0997,51.7933,51.8125,29420.0
2024-04-04 09:55:00,54.13,54.18,54.07,54.13,27597.0,51.822,51.8699,51.7646,51.822,27597.0
2024-04-04 10:00:00,54.13,54.2,53.96,53.96,64467.0,51.822,51.889,51.6593,51.6593,64467.0
2024-04-04 10:05:00,53.98,53.99,53.71,53.72,16267.0,51.6784,51.688,51.4199,51.4295,16267.0
2024-04-04 10:10:00,53.71,53.84,53.67,53.7,11406.0,51.4199,51.5444,51.3816,51.4104,11406.0
2024-04-04 10:15:00,53.71,53.82,53.61,53.8,22310.0,51.4199,51.5253,51.3242,51.5061,22310.0
2024-04-04 10:20:00,53.8,53.9,53.79,53.81,24748.0,51.5061,51.6018,51.4965,51.5157,24748.0
2024-04-04 10:25:00,53.82,53.84,53.74,53.8,16296.0,51.5253,51.5444,51.4487,51.5061,16296.0
2024-04-04 10:30:00,53.82,53.98,53.76,53.82,30512.0,51.5253,51.6784,51.4678,51.5253,30512.0
2024-04-04 10:35:00,53.81,53.86,53.73,53.8,47782.0,51.5157,51.5635,51.4391,51.5061,47782.0
2024-04-04 10:40:00,53.79,53.8,53.74,53.79,16278.0,51.4965,51.5061,51.4487,51.4965,16278.0
2024-04-04 10:45:00,53.79,53.81,53.73,53.79,18909.0,51.4965,51.5157,51.4391,51.4965,18909.0
2024-04-04 10:50:00,53.79,53.81,53.69,53.73,34289.0,51.4965,51.5157,51.4008,51.4391,34289.0
2024-04-04 10:55:00,53.73,53.73,53.64,53.66,14654.0,51.4391,51.4391,51.3529,51.3721,14654.0
2024-04-04 11:00:00,53.66,53.78,53.65,53.77,16772.0,51.3721,51.487,51.3625,51.4774,16772.0
2024-04-04 11:05:00,53.76,53.84,53.75,53.84,12509.0,51.4678,51.5444,51.4582,51.5444,12509.0
2024-04-04 11:10:00,53.85,54.02,53.84,54.02,15372.0,51.554,51.7167,51.5444,51.7167,15372.0
2024-04-04 11:15:00,54.02,54.03,53.91,53.98,16777.0,51.7167,51.7263,51.6114,51.6784,16777.0
2024-04-04 11:20:00,53.98,54.02,53.95,54.01,15095.0,51.6784,51.7167,51.6497,51.7072,15095.0
2024-04-04 11:25:00,54.02,54.07,54.01,54.03,18752.0,51.7167,51.7646,51.7072,51.7263,18752.0
2024-04-04 11:30:00,54.03,54.13,54.0,54.1,19263.0,51.7263,51.822,51.6976,51.7933,19263.0
2024-04-04 11:35:00,54.1,54.1,54.03,54.05,13595.0,51.7933,51.7933,51.7263,51.7454,13595.0
2024-04-04 11:40:00,54.05,54.09,54.0,54.01,24810.0,51.7454,51.7837,51.6976,51.7072,24810.0
2024-04-04 11:45:00,54.01,54.04,53.96,54.04,13989.0,51.7072,51.7359,51.6593,51.7359,13989.0
2024-04-04 11:50:00,54.05,54.09,54.03,54.05,13108.0,51.7454,51.7837,51.7263,51.7454,13108.0
2024-04-04 11:55:00,54.05,54.12,54.05,54.09,10096.0,51.7454,51.8125,51.7454,51.7837,10096.0
2024-04-04 12:00:00,54.1,54.14,54.07,54.09,16953.0,51.7933,51.8316,51.7646,51.7837,16953.0
2024-04-04 12:05:00,54.1,54.11,54.01,54.01,31342.0,51.7933,51.8029,51.7072,51.7072,31342.0
2024-04-04 12:10:00,54.02,54.04,53.99,54.03,19087.0,51.7167,51.7359,51.688,51.7263,19087.0
2024-04-04 12:15:00,54.04,54.06,53.99,53.99,16817.0,51.7359,51.755,51.688,51.688,16817.0
2024-04-04 12:20:00,53.99,54.04,53.97,54.01,24283.0,51.688,51.7359,51.6689,51.7072,24283.0
2024-04-04 12:25:00,54.0,54.02,53.96,53.96,12985.0,51.6976,51.7167,51.6593,51.6593,12985.0
2024-04-04 12:30:00,53.97,53.98,53.91,53.91,15218.0,51.6689,51.6784,51.6114,51.6114,15218.0
2024-04-04 12:35:00,53.91,53.95,53.91,53.94,6823.0,51.6114,51.6497,51.6114,51.6401,6823.0
2024-04-04 12:40:00,53.95,53.97,53.94,53.96,7860.0,51.6497,51.6689,51.6401,51.6593,7860.0
2024-04-04 12:45:00,53.96,53.98,53.94,53.97,11230.0,51.6593,51.6784,51.6401,51.6689,11230.0
2024-04-04 12:50:00,53.97,53.98,53.94,53.95,6919.0,51.6689,51.6784,51.6401,51.6497,6919.0
2024-04-04 12:55:00,53.95,53.96,53.93,53.94,26763.0,51.6497,51.6593,51.6306,51.6401,26763.0
2024-04-04 13:00:00,53.93,53.98,53.91,53.97,9809.0,51.6306,51.6784,51.6114,51.6689,9809.0
2024-04-04 13:05:00,53.98,54.02,53.97,53.99,10125.0,51.6784,51.7167,51.6689,51.688,10125.0
2024-04-04 13:10:00,53.98,53.98,53.95,53.98,7427.0,51.6784,51.6784,51.6497,51.6784,7427.0
2024-04-04 13:15:00,53.98,54.0,53.96,53.98,9761.0,51.6784,51.6976,51.6593,51.6784,9761.0
2024-04-04 13:20:00,53.99,54.02,53.98,53.98,10453.0,51.688,51.7167,51.6784,51.6784,10453.0
2024-04-04 13:25:00,53.99,54.04,53.99,54.04,9660.0,51.688,51.7359,51.688,51.7359,9660.0
2024-04-04 13:30:00,54.04,54.04,53.99,54.01,13136.0,51.7359,51.7359,51.688,51.7072,13136.0
2024-04-04 13:35:00,54.01,54.05,54.0,54.01,19234.0,51.7072,51.7454,51.6976,51.7072,19234.0
2024-04-04 13:40:00,54.01,54.01,53.94,53.97,17093.0,51.7072,51.7072,51.6401,51.6689,17093.0
2024-04-04 13:45:00,53.97,54.01,53.91,53.99,28895.0,51.6689,51.7072,51.6114,51.688,28895.0
2024-04-04 13:50:00,53.99,54.02,53.96,53.99,12638.0,51.688,51.7167,51.6593,51.688,12638.0
2024-04-04 13:55:00,53.99,54.02,53.92,53.94,12924.0,51.688,51.7167,51.621,51.6401,12924.0
2024-04-04 14:00:00,53.94,53.95,53.91,53.91,8604.0,51.6401,51.6497,51.6114,51.6114,8604.0
2024-04-04 14:05:00,53.91,53.93,53.87,53.87,14308.0,51.6114,51.6306,51.5731,51.5731,14308.0
2024-04-04 14:10:00,53.86,53.92,53.84,53.87,16794.0,51.5635,51.621,51.5444,51.5731,16794.0
2024-04-04 14:15:00,53.87,53.88,53.77,53.85,34607.0,51.5731,51.5827,51.4774,51.554,34607.0
2024-04-04 14:20:00,53.83,53.87,53.8,53.86,22253.0,51.5348,51.5731,51.5061,51.5635,22253.0
2024-04-04 14:25:00,53.85,53.88,53.79,53.8,27029.0,51.554,51.5827,51.4965,51.5061,27029.0
2024-04-04 14:30:00,53.79,53.8,53.57,53.59,27364.0,51.4965,51.5061,51.2859,51.3051,27364.0
2024-04-04 14:35:00,53.59,53.67,53.58,53.67,20346.0,51.3051,51.3816,51.2955,51.3816,20346.0
2024-04-04 14:40:00,53.65,53.72,53.62,53.67,21798.0,51.3625,51.4295,51.3338,51.3816,21798.0
2024-04-04 14:45:00,53.66,53.73,53.64,53.66,44104.0,51.3721,51.4391,51.3529,51.3721,44104.0
2024-04-04 14:50:00,53.68,53.75,53.66,53.72,15195.0,51.3912,51.4582,51.3721,51.4295,15195.0
2024-04-04 14:55:00,53.72,53.73,53.66,53.71,21256.0,51.4295,51.4391,51.3721,51.4199,21256.0
2024-04-04 15:00:00,53.7,53.73,53.64,53.71,21819.0,51.4104,51.4391,51.3529,51.4199,21819.0
2024-04-04 15:05:00,53.72,53.79,53.7,53.73,17393.0,51.4295,51.4965,51.4104,51.4391,17393.0
2024-04-04 15:10:00,53.73,53.77,53.7,53.77,16213.0,51.4391,51.4774,51.4104,51.4774,16213.0
2024-04-04 15:15:00,53.77,53.77,53.64,53.66,28037.0,51.4774,51.4774,51.3529,51.3721,28037.0
2024-04-04 15:20:00,53.66,53.73,53.63,53.66,39073.0,51.3721,51.4391,51.3434,51.3721,39073.0
2024-04-04 15:25:00,53.65,53.67,53.51,53.55,28869.0,51.3625,51.3816,51.2285,51.2668,28869.0
2024-04-04 15:30:00,53.56,53.59,53.44,53.45,38071.0,51.2763,51.3051,51.1615,51.171,38071.0
2024-04-04 15:35:00,53.45,53.59,53.45,53.59,38109.0,51.171,51.3051,51.171,51.3051,38109.0
2024-04-04 15:40:00,53.59,53.65,53.58,53.65,42861.0,51.3051,51.3625,51.2955,51.3625,42861.0
2024-04-04 15:45:00,53.65,53.82,53.62,53.82,50066.0,51.3625,51.5253,51.3338,51.5253,50066.0
2024-04-04 15:50:00,53.83,54.0,53.82,53.96,182298.0,51.5348,51.6976,51.5253,51.6593,182298.0
2024-04-04 15:55:00,53.96,54.03,53.73,53.76,503374.0,51.6593,51.7263,51.4391,51.4678,503374.0
2024-04-05 09:30:00,53.51,53.77,53.3,53.45,73704.0,51.2285,51.4774,51.0274,51.171,73704.0
2024-04-05 09:35:00,53.52,53.55,53.32,53.42,39771.0,51.238,51.2668,51.0466,51.1423,39771.0
2024-04-05 09:40:00,53.4,53.4,53.07,53.09,40760.0,51.1232,51.1232,50.8072,50.8264,40760.0
2024-04-05 09:45:00,53.08,53.25,53.07,53.25,17937.0,50.8168,50.9796,50.8072,50.9796,17937.0
2024-04-05 09:50:00,53.24,53.28,53.18,53.19,22446.0,50.97,51.0083,50.9125,50.9221,22446.0
2024-04-05 09:55:00,53.19,53.22,53.04,53.04,29324.0,50.9221,50.9508,50.7785,50.7785,29324.0
2024-04-05 10:00:00,53.04,53.09,52.99,53.0,30847.0,50.7785,50.8264,50.7306,50.7402,30847.0
2024-04-05 10:05:00,53.01,53.09,52.95,53.09,26719.0,50.7498,50.8264,50.6923,50.8264,26719.0
2024-04-05 10:10:00,53.1,53.21,53.08,53.08,18750.0,50.836,50.9413,50.8168,50.8168,18750.0
2024-04-05 10:15:00,53.09,53.13,53.01,53.03,18733.0,50.8264,50.8647,50.7498,50.7689,18733.0
2024-04-05 10:20:00,53.04,53.1,53.01,53.1,26172.0,50.7785,50.836,50.7498,50.836,26172.0
2024-04-05 10:25:00,53.1,53.19,53.1,53.19,18664.0,50.836,50.9221,50.836,50.9221,18664.0
2024-04-05 10:30:00,53.19,53.24,53.16,53.2,13790.0,50.9221,50.97,50.8934,50.9317,13790.0
2024-04-05 10:35:00,53.18,53.29,53.13,53.23,37401.0,50.9125,51.0178,50.8647,50.9604,37401.0
2024-04-05 10:40:00,53.23,53.3,53.22,53.24,38072.0,50.9604,51.0274,50.9508,50.97,38072.0
2024-04-05 10:45:00,53.23,53.35,53.19,53.35,35121.0,50.9604,51.0753,50.9221,51.0753,35121.0
2024-04-05 10:50:00,53.35,53.38,53.28,53.3,28485.0,51.0753,51.104,51.0083,51.0274,28485.0
2024-04-05 10:55:00,53.3,53.33,53.23,53.33,15064.0,51.0274,51.0561,50.9604,51.0561,15064.0
2024-04-05 11:00:00,53.3,53.31,53.23,53.29,16855.0,51.0274,51.037,50.9604,51.0178,16855.0
2024-04-05 11:05:00,53.28,53.34,53.25,53.28,14175.0,51.0083,51.0657,50.9796,51.0083,14175.0
2024-04-05 11:10:00,53.28,53.36,53.27,53.35,21913.0,51.0083,51.0849,50.9987,51.0753,21913.0
2024-04-05 11:15:00,53.35,53.36,53.28,53.3,14636.0,51.0753,51.0849,51.0083,51.0274,14636.0
2024-04-05 11:20:00,53.31,53.39,53.29,53.38,15897.0,51.037,51.1136,51.0178,51.104,15897.0
2024-04-05 11:25:00,53.38,53.39,53.28,53.34,33614.0,51.104,51.1136,51.0083,51.0657,33614.0
2024-04-05 11:30:00,53.33,53.36,53.29,53.33,16800.0,51.0561,51.0849,51.0178,51.0561,16800.0
2024-04-05 11:35:00,53.32,53.32,53.24,53.28,14623.0,51.0466,51.0466,50.97,51.0083,14623.0
2024-04-05 11:40:00,53.28,53.4,53.27,53.38,19188.0,51.0083,51.1232,50.9987,51.104,19188.0
2024-04-05 11:45:00,53.37,53.47,53.37,53.43,18836.0,51.0944,51.1902,51.0944,51.1519,18836.0
2024-04-05 11:50:00,53.44,53.49,53.44,53.48,9297.0,51.1615,51.2093,51.1615,51.1997,9297.0
2024-04-05 11:55:00,53.48,53.53,53.44,53.48,12551.0,51.1997,51.2476,51.1615,51.1997,12551.0
2024-04-05 12:00:00,53.49,53.52,53.43,53.47,32738.0,51.2093,51.238,51.1519,51.1902,32738.0
2024-04-05 12:05:00,53.48,53.49,53.42,53.46,23911.0,51.1997,51.2093,51.1423,51.1806,23911.0
2024-04-05 12:10:00,53.46,53.52,53.44,53.5,21611.0,51.1806,51.238,51.1615,51.2189,21611.0
2024-04-05 12:15:00,53.5,53.52,53.48,53.48,18570.0,51.2189,51.238,51.1997,51.1997,18570.0
2024-04-05 12:20:00,53.48,53.54,53.48,53.54,16873.0,51.1997,51.2572,51.1997,51.2572,16873.0
2024-04-05 12:25:00,53.54,53.54,53.45,53.48,21107.0,51.2572,51.2572,51.171,51.1997,21107.0
2024-04-05 12:30:00,53.48,53.48,53.41,53.46,18661.0,51.1997,51.1997,51.1327,51.1806,18661.0
2024-04-05 12:35:00,53.46,53.47,53.39,53.41,22662.0,51.1806,51.1902,51.1136,51.1327,22662.0
2024-04-05 12:40:00,53.41,53.48,53.41,53.45,17413.0,51.1327,51.1997,51.1327,51.171,17413.0
2024-04-05 12:45:00,53.45,53.49,53.38,53.39,23165.0,51.171,51.2093,51.104,51.1136,23165.0
2024-04-05 12:50:00,53.39,53.46,53.38,53.44,33768.0,51.1136,51.1806,51.104,51.1615,33768.0
2024-04-05 12:55:00,53.44,53.47,53.4,53.47,21676.0,51.1615,51.1902,51.1232,51.1902,21676.0
2024-04-05 13:00:00,53.46,53.47,53.37,53.4,17959.0,51.1806,51.1902,51.0944,51.1232,17959.0
2024-04-05 13:05:00,53.41,53.41,53.31,53.35,19199.0,51.1327,51.1327,51.037,51.0753,19199.0
2024-04-05 13:10:00,53.36,53.37,53.28,53.29,34529.0,51.0849,51.0944,51.0083,51.0178,34529.0
2024-04-05 13:15:00,53.3,53.31,53.18,53.19,27350.0,51.0274,51.037,50.9125,50.9221,27350.0
2024-04-05 13:20:00,53.19,53.22,53.13,53.18,24320.0,50.9221,50.9508,50.8647,50.9125,24320.0
2024-04-05 13:25:00,53.19,53.25,53.18,53.21,43571.0,50.9221,50.9796,50.9125,50.9413,43571.0
2024-04-05 13:30:00,53.21,53.21,53.1,53.17,35827.0,50.9413,50.9413,50.836,50.903,35827.0
2024-04-05 13:35:00,53.17,53.2,53.12,53.13,24566.0,50.903,50.9317,50.8551,50.8647,24566.0
2024-04-05 13:40:00,53.13,53.22,53.12,53.22,30814.0,50.8647,50.9508,50.8551,50.9508,30814.0
2024-04-05 13:45:00,53.22,53.26,53.05,53.13,134438.0,50.9508,50.9891,50.7881,50.8647,134438.0
2024-04-05 13:50:00,53.12,53.19,53.11,53.16,27913.0,50.8551,50.9221,50.8455,50.8934,27913.0
2024-04-05 13:55:00,53.15,53.15,53.09,53.14,29613.0,50.8838,50.8838,50.8264,50.8742,29613.0
2024-04-05 14:00:00,53.14,53.22,53.11,53.22,68719.0,50.8742,50.9508,50.8455,50.9508,68719.0
2024-04-05 14:05:00,53.22,53.37,53.22,53.35,17410.0,50.9508,51.0944,50.9508,51.0753,17410.0
2024-04-05 14:10:00,53.34,53.4,53.31,53.36,19906.0,51.0657,51.1232,51.037,51.0849,19906.0
2024-04-05 14:15:00,53.36,53.43,53.34,53.39,19567.0,51.0849,51.1519,51.0657,51.1136,19567.0
2024-04-05 14:20:00,53.39,53.45,53.35,53.38,28797.0,51.1136,51.171,51.0753,51.104,28797.0
2024-04-05 14:25:00,53.38,53.45,53.36,53.36,22420.0,51.104,51.171,51.0849,51.0849,22420.0
2024-04-05 14:30:00,53.37,53.38,53.33,53.35,20421.0,51.0944,51.104,51.0561,51.0753,20421.0
2024-04-05 14:35:00,53.35,53.41,53.33,53.36,33323.0,51.0753,51.1327,51.0561,51.0849,33323.0
2024-04-05 14:40:00,53.36,53.39,53.27,53.3,32947.0,51.0849,51.1136,50.9987,51.0274,32947.0
2024-04-05 14:45:00,53.3,53.33,53.22,53.28,40251.0,51.0274,51.0561,50.9508,51.0083,40251.0
2024-04-05 14:50:00,53.27,53.31,53.27,53.29,36556.0,50.9987,51.037,50.9987,51.0178,36556.0
2024-04-05 14:55:00,53.29,53.29,53.2,53.24,33067.0,51.0178,51.0178,50.9317,50.97,33067.0
2024-04-05 15:00:00,53.25,53.31,53.22,53.31,38484.0,50.9796,51.037,50.9508,51.037,38484.0
2024-04-05 15:05:00,53.3,53.32,53.26,53.31,27592.0,51.0274,51.0466,50.9891,51.037,27592.0
2024-04-05 15:10:00,53.32,53.4,53.31,53.4,35384.0,51.0466,51.1232,51.037,51.1232,35384.0
2024-04-05 15:15:00,53.4,53.46,53.36,53.45,42250.0,51.1232,51.1806,51.0849,51.171,42250.0
2024-04-05 15:20:00,53.45,53.47,53.36,53.45,48063.0,51.171,51.1902,51.0849,51.171,48063.0
2024-04-05 15:25:00,53.45,53.53,53.42,53.48,39572.0,51.171,51.2476,51.1423,51.1997,39572.0
2024-04-05 15:30:00,53.48,53.49,53.4,53.45,34794.0,51.1997,51.2093,51.1232,51.171,34794.0
2024-04-05 15:35:00,53.45,53.45,53.36,53.45,52180.0,51.171,51.171,51.0849,51.171,52180.0
2024-04-05 15:40:00,53.44,53.5,53.42,53.48,90420.0,51.1615,51.2189,51.1423,51.1997,90420.0
2024-04-05 15:45:00,53.48,53.54,53.43,53.52,73756.0,51.1997,51.2572,51.1519,51.238,73756.0
2024-04-05 15:50:00,53.53,53.75,53.51,53.64,247305.0,51.2476,51.4582,51.2285,51.3529,247305.0
2024-04-05 15:55:00,53.65,53.68,53.5,53.5,342385.0,51.3625,51.3912,51.2189,51.2189,342385.0
2024-04-08 09:30:00,53.64,53.84,53.56,53.84,37391.0,51.3529,51.5444,51.2763,51.5444,37391.0
2024-04-08 09:35:00,53.82,54.08,53.73,54.08,16580.0,51.5253,51.7742,51.4391,51.7742,16580.0
2024-04-08 09:40:00,54.06,54.16,53.89,53.94,20246.0,51.755,51.8508,51.5923,51.6401,20246.0
2024-04-08 09:45:00,53.95,54.03,53.9,53.96,20059.0,51.6497,51.7263,51.6018,51.6593,20059.0
2024-04-08 09:50:00,53.95,53.99,53.84,53.86,16623.0,51.6497,51.688,51.5444,51.5635,16623.0
2024-04-08 09:55:00,53.86,53.86,53.66,53.67,18988.0,51.5635,51.5635,51.3721,51.3816,18988.0
2024-04-08 10:00:00,53.68,53.71,53.59,53.6,42238.0,51.3912,51.4199,51.3051,51.3146,42238.0
2024-04-08 10:05:00,53.6,53.7,53.58,53.66,28421.0,51.3146,51.4104,51.2955,51.3721,28421.0
2024-04-08 10:10:00,53.66,53.72,53.62,53.64,21450.0,51.3721,51.4295,51.3338,51.3529,21450.0
2024-04-08 10:15:00,53.64,53.74,53.63,53.73,42077.0,51.3529,51.4487,51.3434,51.4391,42077.0
2024-04-08 10:20:00,53.73,53.74,53.63,53.67,23208.0,51.4391,51.4487,51.3434,51.3816,23208.0
2024-04-08 10:25:00,53.68,53.75,53.68,53.71,19563.0,51.3912,51.4582,51.3912,51.4199,19563.0
2024-04-08 10:30:00,53.7,53.74,53.68,53.73,13125.0,51.4104,51.4487,51.3912,51.4391,13125.0
2024-04-08 10:35:00,53.73,53.74,53.67,53.7,18907.0,51.4391,51.4487,51.3816,51.4104,18907.0
2024-04-08 10:40:00,53.7,53.72,53.67,53.69,15697.0,51.4104,51.4295,51.3816,51.4008,15697.0
2024-04-08 10:45:00,53.7,53.73,53.68,53.73,16580.0,51.4104,51.4391,51.3912,51.4391,16580.0
2024-04-08 10:50:00,53.73,53.77,53.7,53.71,20718.0,51.4391,51.4774,51.4104,51.4199,20718.0
2024-04-08 10:55:00,53.71,53.71,53.63,53.63,18213.0,51.4199,51.4199,51.3434,51.3434,18213.0
2024-04-08 11:00:00,53.64,53.76,53.64,53.76,20645.0,51.3529,51.4678,51.3529,51.4678,20645.0
2024-04-08 11:05:00,53.76,53.78,53.71,53.78,12211.0,51.4678,51.487,51.4199,51.487,12211.0
2024-04-08 11:10:00,53.79,53.82,53.75,53.76,13388.0,51.4965,51.5253,51.4582,51.4678,13388.0
2024-04-08 11:15:00,53.76,53.79,53.75,53.76,9902.0,51.4678,51.4965,51.4582,51.4678,9902.0
2024-04-08 11:20:00,53.76,53.8,53.75,53.77,11645.0,51.4678,51.5061,51.4582,51.4774,11645.0
2024-04-08 11:25:00,53.76,53.78,53.73,53.76,11905.0,51.4678,51.487,51.4391,51.4678,11905.0
2024-04-08 11:30:00,53.77,53.78,53.72,53.78,13128.0,51.4774,51.487,51.4295,51.487,13128.0
2024-04-08 11:35:00,53.78,53.78,53.71,53.75,12742.0,51.487,51.487,51.4199,51.4582,12742.0
2024-04-08 11:40:00,53.75,53.75,53.71,53.74,10843.0,51.4582,51.4582,51.4199,51.4487,10843.0
2024-04-08 11:45:00,53.75,53.75,53.67,53.69,19691.0,51.4582,51.4582,51.3816,51.4008,19691.0
2024-04-08 11:50:00,53.68,53.68,53.65,53.66,9965.0,51.3912,51.3912,51.3625,51.3721,9965.0
2024-04-08 11:55:00,53.67,53.71,53.66,53.69,13760.0,51.3816,51.4199,51.3721,51.4008,13760.0
2024-04-08 12:00:00,53.69,53.7,53.61,53.62,11906.0,51.4008,51.4104,51.3242,51.3338,11906.0
2024-04-08 12:05:00,53.63,53.68,53.62,53.64,14145.0,51.3434,51.3912,51.3338,51.3529,14145.0
2024-04-08 12:10:00,53.64,53.68,53.63,53.65,12919.0,51.3529,51.3912,51.3434,51.3625,12919.0
2024-04-08 12:15:00,53.65,53.68,53.64,53.66,14655.0,51.3625,51.3912,51.3529,51.3721,14655.0
2024-04-08 12:20:00,53.65,53.74,53.64,53.72,27150.0,51.3625,51.4487,51.3529,51.4295,27150.0
2024-04-08 12:25:00,53.72,53.75,53.71,53.73,19757.0,51.4295,51.4582,51.4199,51.4391,19757.0
2024-04-08 12:30:00,53.72,53.74,53.71,53.74,15735.0,51.4295,51.4487,51.4199,51.4487,15735.0
2024-04-08 12:35:00,53.74,53.75,53.71,53.72,9690.0,51.4487,51.4582,51.4199,51.4295,9690.0
2024-04-08 12:40:00,53.72,53.74,53.68,53.69,13052.0,51.4295,51.4487,51.3912,51.4008,13052.0
2024-04-08 12:45:00,53.7,53.72,53.68,53.72,9829.0,51.4104,51.4295,51.3912,51.4295,9829.0
2024-04-08 12:50:00,53.72,53.72,53.67,53.68,13053.0,51.4295,51.4295,51.3816,51.3912,13053.0
2024-04-08 12:55:00,53.68,53.7,53.67,53.7,16243.0,51.3912,51.4104,51.3816,51.4104,16243.0
2024-04-08 13:00:00,53.7,53.73,53.69,53.71,8444.0,51.4104,51.4391,51.4008,51.4199,8444.0
2024-04-08 13:05:00,53.71,53.72,53.69,53.7,8399.0,51.4199,51.4295,51.4008,51.4104,8399.0
2024-04-08 13:10:00,53.69,53.73,53.69,53.73,7726.0,51.4008,51.4391,51.4008,51.4391,7726.0
2024-04-08 13:15:00,53.73,53.73,53.68,53.69,28011.0,51.4391,51.4391,51.3912,51.4008,28011.0
2024-04-08 13:20:00,53.68,53.75,53.66,53.75,15688.0,51.3912,51.4582,51.3721,51.4582,15688.0
2024-04-08 13:25:00,53.75,53.77,53.73,53.73,17909.0,51.4582,51.4774,51.4391,51.4391,17909.0
2024-04-08 13:30:00,53.73,53.75,53.69,53.75,41993.0,51.4391,51.4582,51.4008,51.4582,41993.0
2024-04-08 13:35:00,53.75,53.8,53.74,53.8,19764.0,51.4582,51.5061,51.4487,51.5061,19764.0
2024-04-08 13:40:00,53.8,53.88,53.79,53.87,22519.0,51.5061,51.5827,51.4965,51.5731,22519.0
2024-04-08 13:45:00,53.87,53.93,53.84,53.93,59027.0,51.5731,51.6306,51.5444,51.6306,59027.0
2024-04-08 13:50:00,53.93,53.99,53.92,53.98,13529.0,51.6306,51.688,51.621,51.6784,13529.0
2024-04-08 13:55:00,53.98,54.0,53.96,53.97,17579.0,51.6784,51.6976,51.6593,51.6689,17579.0
2024-04-08 14:00:00,53.97,53.97,53.88,53.88,12507.0,51.6689,51.6689,51.5827,51.5827,12507.0
2024-04-08 14:05:00,53.88,53.89,53.82,53.88,15514.0,51.5827,51.5923,51.5253,51.5827,15514.0
2024-04-08 14:10:00,53.87,53.88,53.85,53.87,12523.0,51.5731,51.5827,51.554,51.5731,12523.0
2024-04-08 14:15:00,53.87,53.91,53.85,53.88,27446.0,51.5731,51.6114,51.554,51.5827,27446.0
2024-04-08 14:20:00,53.88,53.89,53.87,53.89,11565.0,51.5827,51.5923,51.5731,51.5923,11565.0
2024-04-08 14:25:00,53.89,53.93,53.88,53.91,20669.0,51.5923,51.6306,51.5827,51.6114,20669.0
2024-04-08 14:30:00,53.91,53.94,53.89,53.94,13091.0,51.6114,51.6401,51.5923,51.6401,13091.0
2024-04-08 14:35:00,53.93,53.94,53.89,53.91,10009.0,51.6306,51.6401,51.5923,51.6114,10009.0
2024-04-08 14:40:00,53.91,53.91,53.88,53.89,14261.0,51.6114,51.6114,51.5827,51.5923,14261.0
2024-04-08 14:45:00,53.89,53.91,53.86,53.87,18923.0,51.5923,51.6114,51.5635,51.5731,18923.0
2024-04-08 14:50:00,53.87,53.87,53.84,53.86,17895.0,51.5731,51.5731,51.5444,51.5635,17895.0
2024-04-08 14:55:00,53.86,53.91,53.86,53.91,22702.0,51.5635,51.6114,51.5635,51.6114,22702.0
2024-04-08 15:00:00,53.91,53.93,53.9,53.91,19148.0,51.6114,51.6306,51.6018,51.6114,19148.0
2024-04-08 15:05:00,53.91,53.92,53.89,53.92,16868.0,51.6114,51.621,51.5923,51.621,16868.0
2024-04-08 15:10:00,53.91,53.93,53.89,53.91,14599.0,51.6114,51.6306,51.5923,51.6114,14599.0
2024-04-08 15:15:00,53.91,53.94,53.91,53.93,21095.0,51.6114,51.6401,51.6114,51.6306,21095.0
2024-04-08 15:20:00,53.92,53.93,53.89,53.9,17113.0,51.621,51.6306,51.5923,51.6018,17113.0
2024-04-08 15:25:00,53.9,53.92,53.84,53.87,26010.0,51.6018,51.621,51.5444,51.5731,26010.0
2024-04-08 15:30:00,53.87,53.89,53.83,53.85,27117.0,51.5731,51.5923,51.5348,51.554,27117.0
2024-04-08 15:35:00,53.84,53.84,53.78,53.82,30215.0,51.5444,51.5444,51.487,51.5253,30215.0
2024-04-08 15:40:00,53.82,53.84,53.79,53.84,38783.0,51.5253,51.5444,51.4965,51.5444,38783.0
2024-04-08 15:45:00,53.84,53.88,53.83,53.88,46777.0,51.5444,51.5827,51.5348,51.5827,46777.0
2024-04-08 15:50:00,53.88,53.99,53.83,53.99,154045.0,51.5827,51.688,51.5348,51.688,154045.0
2024-04-08 15:55:00,53.99,54.12,53.98,54.1,425907.0,51.688,51.8125,51.6784,51.7933,425907.0
2024-04-09 09:30:00,54.45,54.55,54.26,54.55,29733.0,52.1284,52.2241,51.9465,52.2241,29733.0
2024-04-09 09:35:00,54.55,54.58,54.26,54.51,18425.0,52.2241,52.2528,51.9465,52.1858,18425.0
2024-04-09 09:40:00,54.46,54.47,54.14,54.2,12854.0,52.138,52.1475,51.8316,51.889,12854.0
2024-04-09 09:45:00,54.19,54.26,54.15,54.18,5743.0,51.8795,51.9465,51.8412,51.8699,5743.0
2024-04-09 09:50:00,54.2,54.21,54.14,54.18,19796.0,51.889,51.8986,51.8316,51.8699,19796.0
2024-04-09 09:55:00,54.21,54.3,54.21,54.3,7823.0,51.8986,51.9848,51.8986,51.9848,7823.0
2024-04-09 10:00:00,54.28,54.32,54.24,54.28,13585.0,51.9656,52.0039,51.9273,51.9656,13585.0
2024-04-09 10:05:00,54.28,54.34,54.27,54.31,18601.0,51.9656,52.0231,51.9561,51.9944,18601.0
2024-04-09 10:10:00,54.31,54.32,54.23,54.23,24859.0,51.9944,52.0039,51.9178,51.9178,24859.0
2024-04-09 10:15:00,54.23,54.31,54.2,54.3,19917.0,51.9178,51.9944,51.889,51.9848,19917.0
2024-04-09 10:20:00,54.32,54.32,54.23,54.31,13437.0,52.0039,52.0039,51.9178,51.9944,13437.0
2024-04-09 10:25:00,54.32,54.39,54.29,54.37,18748.0,52.0039,52.0709,51.9752,52.0518,18748.0
2024-04-09 10:30:00,54.37,54.46,54.3,54.46,17696.0,52.0518,52.138,51.9848,52.138,17696.0
2024-04-09 10:35:00,54.45,54.45,54.24,54.26,16868.0,52.1284,52.1284,51.9273,51.9465,16868.0
2024-04-09 10:40:00,54.26,54.33,54.26,54.29,21268.0,51.9465,52.0135,51.9465,51.9752,21268.0
2024-04-09 10:45:00,54.27,54.27,54.18,54.21,17204.0,51.9561,51.9561,51.8699,51.8986,17204.0
2024-04-09 10:50:00,54.21,54.28,54.21,54.27,13570.0,51.8986,51.9656,51.8986,51.9561,13570.0
2024-04-09 10:55:00,54.28,54.31,54.22,54.26,12879.0,51.9656,51.9944,51.9082,51.9465,12879.0
2024-04-09 11:00:00,54.26,54.27,54.16,54.16,22606.0,51.9465,51.9561,51.8508,51.8508,22606.0
2024-04-09 11:05:00,54.16,54.24,54.12,54.23,12040.0,51.8508,51.9273,51.8125,51.9178,12040.0
2024-04-09 11:10:00,54.23,54.23,54.17,54.18,11341.0,51.9178,51.9178,51.8603,51.8699,11341.0
2024-04-09 11:15:00,54.18,54.3,54.16,54.3,20015.0,51.8699,51.9848,51.8508,51.9848,20015.0
2024-04-09 11:20:00,54.3,54.3,54.22,54.24,7164.0,51.9848,51.9848,51.9082,51.9273,7164.0
2024-04-09 11:25:00,54.25,54.29,54.2,54.21,9025.0,51.9369,51.9752,51.889,51.8986,9025.0
2024-04-09 11:30:00,54.19,54.25,54.16,54.25,10919.0,51.8795,51.9369,51.8508,51.9369,10919.0
2024-04-09 11:35:00,54.25,54.27,54.17,54.19,10198.0,51.9369,51.9561,51.8603,51.8795,10198.0
2024-04-09 11:40:00,54.18,54.28,54.17,54.26,15142.0,51.8699,51.9656,51.8603,51.9465,15142.0
2024-04-09 11:45:00,54.25,54.26,54.2,54.21,6991.0,51.9369,51.9465,51.889,51.8986,6991.0
2024-04-09 11:50:00,54.21,54.25,54.2,54.25,6324.0,51.8986,51.9369,51.889,51.9369,6324.0
2024-04-09 11:55:00,54.25,54.26,54.11,54.14,13126.0,51.9369,51.9465,51.8029,51.8316,13126.0
2024-04-09 12:00:00,54.15,54.18,54.11,54.13,9267.0,51.8412,51.8699,51.8029,51.822,9267.0
2024-04-09 12:05:00,54.12,54.12,54.05,54.05,9111.0,51.8125,51.8125,51.7454,51.7454,9111.0
2024-04-09 12:10:00,54.05,54.09,54.04,54.05,13335.0,51.7454,51.7837,51.7359,51.7454,13335.0
2024-04-09 12:15:00,54.06,54.1,54.06,54.07,20914.0,51.755,51.7933,51.755,51.7646,20914.0
2024-04-09 12:20:00,54.06,54.09,54.05,54.07,15996.0,51.755,51.7837,51.7454,51.7646,15996.0
2024-04-09 12:25:00,54.07,54.14,54.05,54.08,15245.0,51.7646,51.8316,51.7454,51.7742,15245.0
2024-04-09 12:30:00,54.07,54.2,54.07,54.18,10368.0,51.7646,51.889,51.7646,51.8699,10368.0
2024-04-09 12:35:00,54.17,54.17,54.14,54.16,4969.0,51.8603,51.8603,51.8316,51.8508,4969.0
2024-04-09 12:40:00,54.15,54.2,54.14,54.15,10848.0,51.8412,51.889,51.8316,51.8412,10848.0
2024-04-09 12:45:00,54.16,54.17,54.14,54.15,7306.0,51.8508,51.8603,51.8316,51.8412,7306.0
2024-04-09 12:50:00,54.15,54.17,54.1,54.12,7958.0,51.8412,51.8603,51.7933,51.8125,7958.0
2024-04-09 12:55:00,54.11,54.14,54.09,54.11,6725.0,51.8029,51.8316,51.7837,51.8029,6725.0
2024-04-09 13:00:00,54.11,54.15,54.1,54.15,5675.0,51.8029,51.8412,51.7933,51.8412,5675.0
2024-04-09 13:05:00,54.15,54.18,54.13,54.15,7266.0,51.8412,51.8699,51.822,51.8412,7266.0
2024-04-09 13:10:00,54.14,54.17,54.12,54.16,9539.0,51.8316,51.8603,51.8125,51.8508,9539.0
2024-04-09 13:15:00,54.17,54.18,54.11,54.13,6304.0,51.8603,51.8699,51.8029,51.822,6304.0
2024-04-09 13:20:00,54.12,54.16,54.11,54.11,12810.0,51.8125,51.8508,51.8029,51.8029,12810.0
2024-04-09 13:25:00,54.1,54.14,54.1,54.13,6015.0,51.7933,51.8316,51.7933,51.822,6015.0
2024-04-09 13:30:00,54.13,54.16,54.12,54.14,15314.0,51.822,51.8508,51.8125,51.8316,15314.0
2024-04-09 13:35:00,54.15,54.21,54.14,54.21,8728.0,51.8412,51.8986,51.8316,51.8986,8728.0
2024-04-09 13:40:00,54.21,54.24,54.15,54.15,9849.0,51.8986,51.9273,51.8412,51.8412,9849.0
2024-04-09 13:45:00,54.15,54.18,54.15,54.18,4809.0,51.8412,51.8699,51.8412,51.8699,4809.0
2024-04-09 13:50:00,54.18,54.19,54.14,54.15,14079.0,51.8699,51.8795,51.8316,51.8412,14079.0
2024-04-09 13:55:00,54.15,54.18,54.14,54.16,7943.0,51.8412,51.8699,51.8316,51.8508,7943.0
2024-04-09 14:00:00,54.16,54.16,54.1,54.11,7518.0,51.8508,51.8508,51.7933,51.8029,7518.0
2024-04-09 14:05:00,54.11,54.14,54.09,54.13,6900.0,51.8029,51.8316,51.7837,51.822,6900.0
2024-04-09 14:10:00,54.14,54.2,54.13,54.18,10123.0,51.8316,51.889,51.822,51.8699,10123.0
2024-04-09 14:15:00,54.19,54.19,54.17,54.17,6571.0,51.8795,51.8795,51.8603,51.8603,6571.0
2024-04-09 14:20:00,54.19,54.23,54.16,54.16,10848.0,51.8795,51.9178,51.8508,51.8508,10848.0
2024-04-09 14:25:00,54.16,54.18,54.15,54.15,6071.0,51.8508,51.8699,51.8412,51.8412,6071.0
2024-04-09 14:30:00,54.14,54.18,54.13,54.16,12506.0,51.8316,51.8699,51.822,51.8508,12506.0
2024-04-09 14:35:00,54.16,54.19,54.16,54.18,5710.0,51.8508,51.8795,51.8508,51.8699,5710.0
2024-04-09 14:40:00,54.19,54.23,54.19,54.21,9044.0,51.8795,51.9178,51.8795,51.8986,9044.0
2024-04-09 14:45:00,54.21,54.25,54.18,54.25,6879.0,51.8986,51.9369,51.8699,51.9369,6879.0
2024-04-09 14:50:00,54.25,54.28,54.25,54.26,15790.0,51.9369,51.9656,51.9369,51.9465,15790.0
2024-04-09 14:55:00,54.25,54.27,54.23,54.25,6127.0,51.9369,51.9561,51.9178,51.9369,6127.0
2024-04-09 15:00:00,54.24,54.24,54.17,54.22,13458.0,51.9273,51.9273,51.8603,51.9082,13458.0
2024-04-09 15:05:00,54.22,54.22,54.17,54.19,6997.0,51.9082,51.9082,51.8603,51.8795,6997.0
2024-04-09 15:10:00,54.18,54.22,54.18,54.21,12361.0,51.8699,51.9082,51.8699,51.8986,12361.0
2024-04-09 15:15:00,54.2,54.2,54.14,54.15,26440.0,51.889,51.889,51.8316,51.8412,26440.0
2024-04-09 15:20:00,54.15,54.23,54.12,54.22,16759.0,51.8412,51.9178,51.8125,51.9082,16759.0
2024-04-09 15:25:00,54.22,54.32,54.21,54.3,11633.0,51.9082,52.0039,51.8986,51.9848,11633.0
2024-04-09 15:30:00,54.31,54.33,54.22,54.23,12489.0,51.9944,52.0135,51.9082,51.9178,12489.0
2024-04-09 15:35:00,54.23,54.25,54.2,54.22,19376.0,51.9178,51.9369,51.889,51.9082,19376.0
2024-04-09 15:40:00,54.22,54.27,54.21,54.27,34476.0,51.9082,51.9561,51.8986,51.9561,34476.0
2024-04-09 15:45:00,54.26,54.29,54.23,54.28,28062.0,51.9465,51.9752,51.9178,51.9656,28062.0
2024-04-09 15:50:00,54.29,54.35,54.25,54.35,57365.0,51.9752,52.0327,51.9369,52.0327,57365.0
2024-04-09 15:55:00,54.35,54.38,54.3,54.36,179284.0,52.0327,52.0614,51.9848,52.0422,179284.0
2024-04-10 09:30:00,53.39,53.64,53.15,53.18,53811.0,51.1136,51.3529,50.8838,50.9125,53811.0
2024-04-10 09:35:00,53.17,53.21,52.94,52.96,36806.0,50.903,50.9413,50.6828,50.7019,36806.0
2024-04-10 09:40:00,52.93,53.02,52.87,53.02,35575.0,50.6732,50.7594,50.6158,50.7594,35575.0
2024-04-10 09:45:00,53.02,53.14,52.99,53.12,31763.0,50.7594,50.8742,50.7306,50.8551,31763.0
2024-04-10 09:50:00,53.12,53.26,53.11,53.19,40216.0,50.8551,50.9891,50.8455,50.9221,40216.0
2024-04-10 09:55:00,53.18,53.27,53.12,53.24,47300.0,50.9125,50.9987,50.8551,50.97,47300.0
2024-04-10 10:00:00,53.23,53.32,53.13,53.23,46307.0,50.9604,51.0466,50.8647,50.9604,46307.0
2024-04-10 10:05:00,53.22,53.37,53.21,53.25,20119.0,50.9508,51.0944,50.9413,50.9796,20119.0
2024-04-10 10:10:00,53.25,53.42,53.21,53.37,27165.0,50.9796,51.1423,50.9413,51.0944,27165.0
2024-04-10 10:15:00,53.37,53.37,53.23,53.3,34727.0,51.0944,51.0944,50.9604,51.0274,34727.0
2024-04-10 10:20:00,53.3,53.46,53.26,53.37,27074.0,51.0274,51.1806,50.9891,51.0944,27074.0
2024-04-10 10:25:00,53.37,53.43,53.35,53.36,14635.0,51.0944,51.1519,51.0753,51.0849,14635.0
2024-04-10 10:30:00,53.35,53.51,53.35,53.51,26429.0,51.0753,51.2285,51.0753,51.2285,26429.0
2024-04-10 10:35:00,53.52,53.62,53.5,53.58,29011.0,51.238,51.3338,51.2189,51.2955,29011.0
2024-04-10 10:40:00,53.58,53.61,53.53,53.54,25358.0,51.2955,51.3242,51.2476,51.2572,25358.0
2024-04-10 10:45:00,53.54,53.57,53.47,53.53,32065.0,51.2572,51.2859,51.1902,51.2476,32065.0
2024-04-10 10:50:00,53.53,53.54,53.48,53.49,24399.0,51.2476,51.2572,51.1997,51.2093,24399.0
2024-04-10 10:55:00,53.5,53.61,53.49,53.59,65069.0,51.2189,51.3242,51.2093,51.3051,65069.0
2024-04-10 11:00:00,53.59,53.63,53.56,53.6,20320.0,51.3051,51.3434,51.2763,51.3146,20320.0
2024-04-10 11:05:00,53.59,53.66,53.57,53.65,24215.0,51.3051,51.3721,51.2859,51.3625,24215.0
2024-04-10 11:10:00,53.66,53.68,53.56,53.57,26854.0,51.3721,51.3912,51.2763,51.2859,26854.0
2024-04-10 11:15:00,53.57,53.57,53.49,53.55,19478.0,51.2859,51.2859,51.2093,51.2668,19478.0
2024-04-10 11:20:00,53.54,53.59,53.53,53.55,17437.0,51.2572,51.3051,51.2476,51.2668,17437.0
2024-04-10 11:25:00,53.55,53.57,53.5,53.54,13728.0,51.2668,51.2859,51.2189,51.2572,13728.0
2024-04-10 11:30:00,53.54,53.56,53.48,53.54,32548.0,51.2572,51.2763,51.1997,51.2572,32548.0
2024-04-10 11:35:00,53.53,53.59,53.52,53.55,28592.0,51.2476,51.3051,51.238,51.2668,28592.0
2024-04-10 11:40:00,53.55,53.55,53.48,53.52,16079.0,51.2668,51.2668,51.1997,51.238,16079.0
2024-04-10 11:45:00,53.51,53.61,53.51,53.59,18508.0,51.2285,51.3242,51.2285,51.3051,18508.0
2024-04-10 11:50:00,53.6,53.61,53.51,53.51,12892.0,51.3146,51.3242,51.2285,51.2285,12892.0
2024-04-10 11:55:00,53.51,53.55,53.48,53.55,35003.0,51.2285,51.2668,51.1997,51.2668,35003.0
2024-04-10 12:00:00,53.55,53.59,53.53,53.58,17993.0,51.2668,51.3051,51.2476,51.2955,17993.0
2024-04-10 12:05:00,53.58,53.63,53.58,53.63,15395.0,51.2955,51.3434,51.2955,51.3434,15395.0
2024-04-10 12:10:00,53.62,53.62,53.54,53.55,13139.0,51.3338,51.3338,51.2572,51.2668,13139.0
2024-04-10 12:15:00,53.55,53.57,53.54,53.55,12013.0,51.2668,51.2859,51.2572,51.2668,12013.0
2024-04-10 12:20:00,53.55,53.55,53.47,53.47,31760.0,51.2668,51.2668,51.1902,51.1902,31760.0
2024-04-10 12:25:00,53.48,53.52,53.47,53.48,26843.0,51.1997,51.238,51.1902,51.1997,26843.0
2024-04-10 12:30:00,53.47,53.47,53.39,53.46,20375.0,51.1902,51.1902,51.1136,51.1806,20375.0
2024-04-10 12:35:00,53.48,53.49,53.43,53.44,14091.0,51.1997,51.2093,51.1519,51.1615,14091.0
2024-04-10 12:40:00,53.44,53.46,53.41,53.44,22101.0,51.1615,51.1806,51.1327,51.1615,22101.0
2024-04-10 12:45:00,53.45,53.46,53.38,53.38,9767.0,51.171,51.1806,51.104,51.104,9767.0
2024-04-10 12:50:00,53.38,53.4,53.34,53.4,16094.0,51.104,51.1232,51.0657,51.1232,16094.0
2024-04-10 12:55:00,53.4,53.47,53.4,53.46,12377.0,51.1232,51.1902,51.1232,51.1806,12377.0
2024-04-10 13:00:00,53.47,53.47,53.31,53.31,21669.0,51.1902,51.1902,51.037,51.037,21669.0
2024-04-10 13:05:00,53.3,53.31,53.17,53.17,24986.0,51.0274,51.037,50.903,50.903,24986.0
2024-04-10 13:10:00,53.17,53.22,53.17,53.2,10500.0,50.903,50.9508,50.903,50.9317,10500.0
2024-04-10 13:15:00,53.19,53.28,53.18,53.27,20264.0,50.9221,51.0083,50.9125,50.9987,20264.0
2024-04-10 13:20:00,53.28,53.41,53.27,53.41,21384.0,51.0083,51.1327,50.9987,51.1327,21384.0
2024-04-10 13:25:00,53.41,53.43,53.33,53.33,26018.0,51.1327,51.1519,51.0561,51.0561,26018.0
2024-04-10 13:30:00,53.32,53.37,53.27,53.32,18766.0,51.0466,51.0944,50.9987,51.0466,18766.0
2024-04-10 13:35:00,53.32,53.35,53.28,53.33,10772.0,51.0466,51.0753,51.0083,51.0561,10772.0
2024-04-10 13:40:00,53.33,53.39,53.3,53.33,21426.0,51.0561,51.1136,51.0274,51.0561,21426.0
2024-04-10 13:45:00,53.34,53.36,53.3,53.36,14539.0,51.0657,51.0849,51.0274,51.0849,14539.0
2024-04-10 13:50:00,53.38,53.4,53.36,53.4,9937.0,51.104,51.1232,51.0849,51.1232,9937.0
2024-04-10 13:55:00,53.4,53.5,53.38,53.39,27595.0,51.1232,51.2189,51.104,51.1136,27595.0
2024-04-10 14:00:00,53.4,53.46,53.37,53.46,13831.0,51.1232,51.1806,51.0944,51.1806,13831.0
2024-04-10 14:05:00,53.46,53.51,53.43,53.49,8624.0,51.1806,51.2285,51.1519,51.2093,8624.0
2024-04-10 14:10:00,53.49,53.51,53.46,53.51,9270.0,51.2093,51.2285,51.1806,51.2285,9270.0
2024-04-10 14:15:00,53.51,53.54,53.44,53.45,14431.0,51.2285,51.2572,51.1615,51.171,14431.0
2024-04-10 14:20:00,53.46,53.49,53.35,53.37,16419.0,51.1806,51.2093,51.0753,51.0944,16419.0
2024-04-10 14:25:00,53.37,53.41,53.36,53.38,16115.0,51.0944,51.1327,51.0849,51.104,16115.0
2024-04-10 14:30:00,53.38,53.45,53.37,53.43,16444.0,51.104,51.171,51.0944,51.1519,16444.0
2024-04-10 14:35:00,53.43,53.47,53.41,53.47,8454.0,51.1519,51.1902,51.1327,51.1902,8454.0
2024-04-10 14:40:00,53.48,53.53,53.47,53.52,12573.0,51.1997,51.2476,51.1902,51.238,12573.0
2024-04-10 14:45:00,53.52,53.54,53.49,53.5,9948.0,51.238,51.2572,51.2093,51.2189,9948.0
2024-04-10 14:50:00,53.5,53.54,53.47,53.49,21492.0,51.2189,51.2572,51.1902,51.2093,21492.0
2024-04-10 14:55:00,53.49,53.49,53.38,53.38,17187.0,51.2093,51.2093,51.104,51.104,17187.0
2024-04-10 15:00:00,53.37,53.46,53.36,53.44,31240.0,51.0944,51.1806,51.0849,51.1615,31240.0
2024-04-10 15:05:00,53.44,53.47,53.4,53.44,23026.0,51.1615,51.1902,51.1232,51.1615,23026.0
2024-04-10 15:10:00,53.44,53.62,53.44,53.62,15721.0,51.1615,51.3338,51.1615,51.3338,15721.0
2024-04-10 15:15:00,53.62,53.65,53.6,53.64,16044.0,51.3338,51.3625,51.3146,51.3529,16044.0
2024-04-10 15:20:00,53.64,53.69,53.62,53.68,18442.0,51.3529,51.4008,51.3338,51.3912,18442.0
2024-04-10 15:25:00,53.69,53.73,53.68,53.71,18902.0,51.4008,51.4391,51.3912,51.4199,18902.0
2024-04-10 15:30:00,53.71,53.81,53.69,53.81,24518.0,51.4199,51.5157,51.4008,51.5157,24518.0
2024-04-10 15:35:00,53.81,53.83,53.64,53.64,25249.0,51.5157,51.5348,51.3529,51.3529,25249.0
2024-04-10 15:40:00,53.63,53.76,53.63,53.76,31437.0,51.3434,51.4678,51.3434,51.4678,31437.0
2024-04-10 15:45:00,53.76,53.76,53.66,53.7,31748.0,51.4678,51.4678,51.3721,51.4104,31748.0
2024-04-10 15:50:00,53.7,53.83,53.69,53.82,90641.0,51.4104,51.5348,51.4008,51.5253,90641.0
2024-04-10 15:55:00,53.83,53.89,53.74,53.74,234094.0,51.5348,51.5923,51.4487,51.4487,234094.0
2024-04-11 09:30:00,54.09,54.2,53.69,53.7,52882.0,51.7837,51.889,51.4008,51.4104,52882.0
2024-04-11 09:35:00,53.71,53.71,53.33,53.49,25523.0,51.4199,51.4199,51.0561,51.2093,25523.0
2024-04-11 09:40:00,53.4,53.6,53.35,53.51,25280.0,51.1232,51.3146,51.0753,51.2285,25280.0
2024-04-11 09:45:00,53.52,53.61,53.49,53.6,13553.0,51.238,51.3242,51.2093,51.3146,13553.0
2024-04-11 09:50:00,53.6,53.68,53.54,53.68,7846.0,51.3146,51.3912,51.2572,51.3912,7846.0
2024-04-11 09:55:00,53.7,53.71,53.57,53.57,7178.0,51.4104,51.4199,51.2859,51.2859,7178.0
2024-04-11 10:00:00,53.56,53.58,53.4,53.48,31565.0,51.2763,51.2955,51.1232,51.1997,31565.0
2024-04-11 10:05:00,53.5,53.59,53.49,53.55,11558.0,51.2189,51.3051,51.2093,51.2668,11558.0
2024-04-11 10:10:00,53.59,53.62,53.52,53.58,12382.0,51.3051,51.3338,51.238,51.2955,12382.0
2024-04-11 10:15:00,53.59,53.59,53.42,53.46,6969.0,51.3051,51.3051,51.1423,51.1806,6969.0
2024-04-11 10:20:00,53.43,53.45,53.37,53.41,6398.0,51.1519,51.171,51.0944,51.1327,6398.0
2024-04-11 10:25:00,53.41,53.41,53.29,53.3,21801.0,51.1327,51.1327,51.0178,51.0274,21801.0
2024-04-11 10:30:00,53.3,53.35,53.23,53.3,34970.0,51.0274,51.0753,50.9604,51.0274,34970.0
2024-04-11 10:35:00,53.3,53.3,53.2,53.29,13259.0,51.0274,51.0274,50.9317,51.0178,13259.0
2024-04-11 10:40:00,53.28,53.3,53.23,53.26,16153.0,51.0083,51.0274,50.9604,50.9891,16153.0
2024-04-11 10:45:00,53.27,53.28,53.18,53.21,12935.0,50.9987,51.0083,50.9125,50.9413,12935.0
2024-04-11 10:50:00,53.22,53.35,53.22,53.29,13527.0,50.9508,51.0753,50.9508,51.0178,13527.0
2024-04-11 10:55:00,53.3,53.31,53.25,53.26,10960.0,51.0274,51.037,50.9796,50.9891,10960.0
2024-04-11 11:00:00,53.26,53.29,53.19,53.27,12166.0,50.9891,51.0178,50.9221,50.9987,12166.0
2024-04-11 11:05:00,53.27,53.27,53.17,53.2,7955.0,50.9987,50.9987,50.903,50.9317,7955.0
2024-04-11 11:10:00,53.2,53.26,53.18,53.21,11431.0,50.9317,50.9891,50.9125,50.9413,11431.0
2024-04-11 11:15:00,53.2,53.27,53.18,53.27,11116.0,50.9317,50.9987,50.9125,50.9987,11116.0
2024-04-11 11:20:00,53.26,53.28,53.23,53.25,4658.0,50.9891,51.0083,50.9604,50.9796,4658.0
2024-04-11 11:25:00,53.24,53.24,53.18,53.21,16884.0,50.97,50.97,50.9125,50.9413,16884.0
2024-04-11 11:30:00,53.2,53.24,53.17,53.23,6275.0,50.9317,50.97,50.903,50.9604,6275.0
2024-04-11 11:35:00,53.23,53.35,53.23,53.35,10798.0,50.9604,51.0753,50.9604,51.0753,10798.0
2024-04-11 11:40:00,53.34,53.37,53.33,53.34,6837.0,51.0657,51.0944,51.0561,51.0657,6837.0
2024-04-11 11:45:00,53.36,53.4,53.36,53.4,6134.0,51.0849,51.1232,51.0849,51.1232,6134.0
2024-04-11 11:50:00,53.41,53.45,53.41,53.45,3819.0,51.1327,51.171,51.1327,51.171,3819.0
2024-04-11 11:55:00,53.45,53.52,53.44,53.48,10607.0,51.171,51.238,51.1615,51.1997,10607.0
2024-04-11 12:00:00,53.5,53.52,53.48,53.51,7501.0,51.2189,51.238,51.1997,51.2285,7501.0
2024-04-11 12:05:00,53.52,53.58,53.51,53.54,16176.0,51.238,51.2955,51.2285,51.2572,16176.0
2024-04-11 12:10:00,53.54,53.56,53.51,53.54,11235.0,51.2572,51.2763,51.2285,51.2572,11235.0
2024-04-11 12:15:00,53.53,53.6,53.51,53.6,7977.0,51.2476,51.3146,51.2285,51.3146,7977.0
2024-04-11 12:20:00,53.6,53.6,53.51,53.51,14471.0,51.3146,51.3146,51.2285,51.2285,14471.0
2024-04-11 12:25:00,53.51,53.55,53.49,53.49,15927.0,51.2285,51.2668,51.2093,51.2093,15927.0
2024-04-11 12:30:00,53.47,53.49,53.41,53.48,24619.0,51.1902,51.2093,51.1327,51.1997,24619.0
2024-04-11 12:35:00,53.48,53.48,53.42,53.45,9795.0,51.1997,51.1997,51.1423,51.171,9795.0
2024-04-11 12:40:00,53.46,53.51,53.46,53.49,4982.0,51.1806,51.2285,51.1806,51.2093,4982.0
2024-04-11 12:45:00,53.49,53.55,53.48,53.54,9744.0,51.2093,51.2668,51.1997,51.2572,9744.0
2024-04-11 12:50:00,53.53,53.54,53.49,53.51,8026.0,51.2476,51.2572,51.2093,51.2285,8026.0
2024-04-11 12:55:00,53.51,53.54,53.46,53.5,8651.0,51.2285,51.2572,51.1806,51.2189,8651.0
2024-04-11 13:00:00,53.5,53.56,53.47,53.55,13824.0,51.2189,51.2763,51.1902,51.2668,13824.0
2024-04-11 13:05:00,53.55,53.64,53.54,53.61,14386.0,51.2668,51.3529,51.2572,51.3242,14386.0
2024-04-11 13:10:00,53.61,53.71,53.61,53.7,15536.0,51.3242,51.4199,51.3242,51.4104,15536.0
2024-04-11 13:15:00,53.7,53.79,53.67,53.79,18953.0,51.4104,51.4965,51.3816,51.4965,18953.0
2024-04-11 13:20:00,53.8,53.82,53.74,53.75,22276.0,51.5061,51.5253,51.4487,51.4582,22276.0
2024-04-11 13:25:00,53.75,53.76,53.71,53.72,11604.0,51.4582,51.4678,51.4199,51.4295,11604.0
2024-04-11 13:30:00,53.73,53.76,53.72,53.76,14113.0,51.4391,51.4678,51.4295,51.4678,14113.0
2024-04-11 13:35:00,53.75,53.76,53.67,53.68,17661.0,51.4582,51.4678,51.3816,51.3912,17661.0
2024-04-11 13:40:00,53.68,53.7,53.65,53.68,24937.0,51.3912,51.4104,51.3625,51.3912,24937.0
2024-04-11 13:45:00,53.69,53.75,53.68,53.75,6829.0,51.4008,51.4582,51.3912,51.4582,6829.0
2024-04-11 13:50:00,53.75,53.77,53.73,53.75,6668.0,51.4582,51.4774,51.4391,51.4582,6668.0
2024-04-11 13:55:00,53.77,53.8,53.76,53.8,6905.0,51.4774,51.5061,51.4678,51.5061,6905.0
2024-04-11 14:00:00,53.8,53.88,53.8,53.86,12194.0,51.5061,51.5827,51.5061,51.5635,12194.0
2024-04-11 14:05:00,53.87,53.96,53.87,53.91,12683.0,51.5731,51.6593,51.5731,51.6114,12683.0
2024-04-11 14:10:00,53.91,53.92,53.86,53.88,11038.0,51.6114,51.621,51.5635,51.5827,11038.0
2024-04-11 14:15:00,53.89,53.95,53.89,53.94,11635.0,51.5923,51.6497,51.5923,51.6401,11635.0
2024-04-11 14:20:00,53.95,54.01,53.94,54.0,28637.0,51.6497,51.7072,51.6401,51.6976,28637.0
2024-04-11 14:25:00,54.01,54.01,53.96,53.98,14622.0,51.7072,51.7072,51.6593,51.6784,14622.0
2024-04-11 14:30:00,53.99,54.04,53.97,54.04,19611.0,51.688,51.7359,51.6689,51.7359,19611.0
2024-04-11 14:35:00,54.04,54.04,53.99,54.0,19214.0,51.7359,51.7359,51.688,51.6976,19214.0
2024-04-11 14:40:00,54.0,54.01,53.96,53.97,18158.0,51.6976,51.7072,51.6593,51.6689,18158.0
2024-04-11 14:45:00,53.97,53.97,53.9,53.91,16427.0,51.6689,51.6689,51.6018,51.6114,16427.0
2024-04-11 14:50:00,53.91,53.92,53.85,53.86,30209.0,51.6114,51.621,51.554,51.5635,30209.0
2024-04-11 14:55:00,53.84,53.84,53.75,53.79,18410.0,51.5444,51.5444,51.4582,51.4965,18410.0
2024-04-11 15:00:00,53.78,53.79,53.7,53.7,16500.0,51.487,51.4965,51.4104,51.4104,16500.0
2024-04-11 15:05:00,53.7,53.71,53.64,53.66,15454.0,51.4104,51.4199,51.3529,51.3721,15454.0
2024-04-11 15:10:00,53.66,53.69,53.63,53.68,11642.0,51.3721,51.4008,51.3434,51.3912,11642.0
2024-04-11 15:15:00,53.67,53.74,53.66,53.73,13663.0,51.3816,51.4487,51.3721,51.4391,13663.0
2024-04-11 15:20:00,53.73,53.77,53.72,53.73,17352.0,51.4391,51.4774,51.4295,51.4391,17352.0
2024-04-11 15:25:00,53.73,53.76,53.71,53.73,10114.0,51.4391,51.4678,51.4199,51.4391,10114.0
2024-04-11 15:30:00,53.73,53.76,53.69,53.76,14884.0,51.4391,51.4678,51.4008,51.4678,14884.0
2024-04-11 15:35:00,53.76,53.76,53.69,53.71,16843.0,51.4678,51.4678,51.4008,51.4199,16843.0
2024-04-11 15:40:00,53.71,53.76,53.7,53.73,35785.0,51.4199,51.4678,51.4104,51.4391,35785.0
2024-04-11 15:45:00,53.73,53.74,53.64,53.66,25487.0,51.4391,51.4487,51.3529,51.3721,25487.0
2024-04-11 15:50:00,53.65,53.72,53.56,53.71,73972.0,51.3625,51.4295,51.2763,51.4199,73972.0
2024-04-11 15:55:00,53.71,53.71,53.46,53.49,177365.0,51.4199,51.4199,51.1806,51.2093,177365.0
2024-04-12 09:30:00,53.61,53.84,53.54,53.81,38692.0,51.3242,51.5444,51.2572,51.5157,38692.0
2024-04-12 09:35:00,53.77,53.85,53.59,53.81,37100.0,51.4774,51.554,51.3051,51.5157,37100.0
2024-04-12 09:40:00,53.8,53.81,53.7,53.74,23782.0,51.5061,51.5157,51.4104,51.4487,23782.0
2024-04-12 09:45:00,53.73,53.84,53.7,53.84,16285.0,51.4391,51.5444,51.4104,51.5444,16285.0
2024-04-12 09:50:00,53.84,53.9,53.69,53.72,15909.0,51.5444,51.6018,51.4008,51.4295,15909.0
2024-04-12 09:55:00,53.73,53.77,53.71,53.76,7163.0,51.4391,51.4774,51.4199,51.4678,7163.0
2024-04-12 10:00:00,53.75,53.75,53.61,53.66,19386.0,51.4582,51.4582,51.3242,51.3721,19386.0
2024-04-12 10:05:00,53.66,53.7,53.58,53.58,20475.0,51.3721,51.4104,51.2955,51.2955,20475.0
2024-04-12 10:10:00,53.59,53.62,53.54,53.61,18698.0,51.3051,51.3338,51.2572,51.3242,18698.0
2024-04-12 10:15:00,53.62,53.69,53.56,53.66,54850.0,51.3338,51.4008,51.2763,51.3721,54850.0
2024-04-12 10:20:00,53.68,53.71,53.65,53.69,12377.0,51.3912,51.4199,51.3625,51.4008,12377.0
2024-04-12 10:25:00,53.7,53.82,53.69,53.81,15786.0,51.4104,51.5253,51.4008,51.5157,15786.0
2024-04-12 10:30:00,53.8,53.87,53.78,53.79,31050.0,51.5061,51.5731,51.487,51.4965,31050.0
2024-04-12 10:35:00,53.8,53.8,53.73,53.76,14684.0,51.5061,51.5061,51.4391,51.4678,14684.0
2024-04-12 10:40:00,53.75,53.76,53.68,53.72,11983.0,51.4582,51.4678,51.3912,51.4295,11983.0
2024-04-12 10:45:00,53.72,53.72,53.67,53.7,14504.0,51.4295,51.4295,51.3816,51.4104,14504.0
2024-04-12 10:50:00,53.71,53.78,53.7,53.75,10115.0,51.4199,51.487,51.4104,51.4582,10115.0
2024-04-12 10:55:00,53.76,53.78,53.74,53.77,13539.0,51.4678,51.487,51.4487,51.4774,13539.0
2024-04-12 11:00:00,53.77,53.84,53.76,53.82,14907.0,51.4774,51.5444,51.4678,51.5253,14907.0
2024-04-12 11:05:00,53.82,53.82,53.56,53.56,20585.0,51.5253,51.5253,51.2763,51.2763,20585.0
2024-04-12 11:10:00,53.56,53.58,53.44,53.44,13136.0,51.2763,51.2955,51.1615,51.1615,13136.0
2024-04-12 11:15:00,53.43,53.47,53.38,53.41,17510.0,51.1519,51.1902,51.104,51.1327,17510.0
2024-04-12 11:20:00,53.41,53.41,53.3,53.31,12337.0,51.1327,51.1327,51.0274,51.037,12337.0
2024-04-12 11:25:00,53.32,53.37,53.28,53.37,8871.0,51.0466,51.0944,51.0083,51.0944,8871.0
2024-04-12 11:30:00,53.37,53.41,53.34,53.41,15516.0,51.0944,51.1327,51.0657,51.1327,15516.0
2024-04-12 11:35:00,53.41,53.45,53.34,53.35,13072.0,51.1327,51.171,51.0657,51.0753,13072.0
2024-04-12 11:40:00,53.32,53.33,53.26,53.31,6719.0,51.0466,51.0561,50.9891,51.037,6719.0
2024-04-12 11:45:00,53.3,53.38,53.3,53.35,9018.0,51.0274,51.104,51.0274,51.0753,9018.0
2024-04-12 11:50:00,53.35,53.35,53.25,53.27,19407.0,51.0753,51.0753,50.9796,50.9987,19407.0
2024-04-12 11:55:00,53.28,53.32,53.26,53.31,11755.0,51.0083,51.0466,50.9891,51.037,11755.0
2024-04-12 12:00:00,53.32,53.36,53.27,53.36,18922.0,51.0466,51.0849,50.9987,51.0849,18922.0
2024-04-12 12:05:00,53.38,53.39,53.33,53.36,9519.0,51.104,51.1136,51.0561,51.0849,9519.0
2024-04-12 12:10:00,53.36,53.44,53.33,53.44,10786.0,51.0849,51.1615,51.0561,51.1615,10786.0
2024-04-12 12:15:00,53.44,53.44,53.31,53.33,15264.0,51.1615,51.1615,51.037,51.0561,15264.0
2024-04-12 12:20:00,53.32,53.34,53.29,53.33,5222.0,51.0466,51.0657,51.0178,51.0561,5222.0
2024-04-12 12:25:00,53.31,53.34,53.29,53.31,19623.0,51.037,51.0657,51.0178,51.037,19623.0
2024-04-12 12:30:00,53.31,53.33,53.17,53.19,16112.0,51.037,51.0561,50.903,50.9221,16112.0
2024-04-12 12:35:00,53.19,53.21,53.16,53.19,7255.0,50.9221,50.9413,50.8934,50.9221,7255.0
2024-04-12 12:40:00,53.21,53.23,53.09,53.12,37702.0,50.9413,50.9604,50.8264,50.8551,37702.0
2024-04-12 12:45:00,53.12,53.15,53.08,53.14,36223.0,50.8551,50.8838,50.8168,50.8742,36223.0
2024-04-12 12:50:00,53.14,53.14,53.06,53.08,16521.0,50.8742,50.8742,50.7977,50.8168,16521.0
2024-04-12 12:55:00,53.08,53.09,53.02,53.03,15408.0,50.8168,50.8264,50.7594,50.7689,15408.0
2024-04-12 13:00:00,53.02,53.06,52.96,52.96,13003.0,50.7594,50.7977,50.7019,50.7019,13003.0
2024-04-12 13:05:00,52.97,52.98,52.89,52.92,15421.0,50.7115,50.7211,50.6349,50.6636,15421.0
2024-04-12 13:10:00,52.94,53.0,52.94,52.96,10413.0,50.6828,50.7402,50.6828,50.7019,10413.0
2024-04-12 13:15:00,52.96,53.01,52.89,52.9,26473.0,50.7019,50.7498,50.6349,50.6445,26473.0
2024-04-12 13:20:00,52.89,52.91,52.85,52.88,16781.0,50.6349,50.6541,50.5966,50.6253,16781.0
2024-04-12 13:25:00,52.87,52.93,52.86,52.86,19877.0,50.6158,50.6732,50.6062,50.6062,19877.0
2024-04-12 13:30:00,52.84,52.93,52.84,52.92,11335.0,50.587,50.6732,50.587,50.6636,11335.0
2024-04-12 13:35:00,52.93,52.94,52.87,52.94,21522.0,50.6732,50.6828,50.6158,50.6828,21522.0
2024-04-12 13:40:00,52.93,53.04,52.92,53.04,10097.0,50.6732,50.7785,50.6636,50.7785,10097.0
2024-04-12 13:45:00,53.04,53.15,53.04,53.14,10026.0,50.7785,50.8838,50.7785,50.8742,10026.0
2024-04-12 13:50:00,53.16,53.21,53.14,53.17,11779.0,50.8934,50.9413,50.8742,50.903,11779.0
2024-04-12 13:55:00,53.17,53.2,53.16,53.19,9584.0,50.903,50.9317,50.8934,50.9221,9584.0
2024-04-12 14:00:00,53.18,53.21,53.12,53.14,6500.0,50.9125,50.9413,50.8551,50.8742,6500.0
2024-04-12 14:05:00,53.14,53.2,53.13,53.18,10351.0,50.8742,50.9317,50.8647,50.9125,10351.0
2024-04-12 14:10:00,53.18,53.23,53.16,53.21,20973.0,50.9125,50.9604,50.8934,50.9413,20973.0
2024-04-12 14:15:00,53.21,53.28,53.2,53.25,45306.0,50.9413,51.0083,50.9317,50.9796,45306.0
2024-04-12 14:20:00,53.25,53.34,53.25,53.32,12192.0,50.9796,51.0657,50.9796,51.0466,12192.0
2024-04-12 14:25:00,53.3,53.31,53.24,53.29,12341.0,51.0274,51.037,50.97,51.0178,12341.0
2024-04-12 14:30:00,53.29,53.29,53.2,53.22,14919.0,51.0178,51.0178,50.9317,50.9508,14919.0
2024-04-12 14:35:00,53.22,53.28,53.21,53.27,15014.0,50.9508,51.0083,50.9413,50.9987,15014.0
2024-04-12 14:40:00,53.28,53.34,53.25,53.31,14192.0,51.0083,51.0657,50.9796,51.037,14192.0
2024-04-12 14:45:00,53.32,53.36,53.32,53.36,14150.0,51.0466,51.0849,51.0466,51.0849,14150.0
2024-04-12 14:50:00,53.35,53.38,53.28,53.28,12666.0,51.0753,51.104,51.0083,51.0083,12666.0
2024-04-12 14:55:00,53.28,53.28,53.17,53.19,8538.0,51.0083,51.0083,50.903,50.9221,8538.0
2024-04-12 15:00:00,53.18,53.21,53.16,53.21,12305.0,50.9125,50.9413,50.8934,50.9413,12305.0
2024-04-12 15:05:00,53.19,53.22,53.14,53.17,14129.0,50.9221,50.9508,50.8742,50.903,14129.0
2024-04-12 15:10:00,53.16,53.19,53.12,53.13,15024.0,50.8934,50.9221,50.8551,50.8647,15024.0
2024-04-12 15:15:00,53.12,53.22,53.1,53.17,14603.0,50.8551,50.9508,50.836,50.903,14603.0
2024-04-12 15:20:00,53.17,53.19,53.13,53.15,11796.0,50.903,50.9221,50.8647,50.8838,11796.0
2024-04-12 15:25:00,53.16,53.19,53.08,53.08,25772.0,50.8934,50.9221,50.8168,50.8168,25772.0
2024-04-12 15:30:00,53.09,53.17,53.07,53.15,27641.0,50.8264,50.903,50.8072,50.8838,27641.0
2024-04-12 15:35:00,53.14,53.14,53.02,53.02,25159.0,50.8742,50.8742,50.7594,50.7594,25159.0
2024-04-12 15:40:00,53.03,53.14,53.02,53.11,29960.0,50.7689,50.8742,50.7594,50.8455,29960.0
2024-04-12 15:45:00,53.11,53.15,53.05,53.1,25995.0,50.8455,50.8838,50.7881,50.836,25995.0
2024-04-12 15:50:00,53.1,53.14,53.04,53.14,41995.0,50.836,50.8742,50.7785,50.8742,41995.0
2024-04-12 15:55:00,53.15,53.25,53.14,53.15,156262.0,50.8838,50.9796,50.8742,50.8838,156262.0
2024-04-15 09:30:00,53.24,53.72,53.18,53.61,45145.0,50.97,51.4295,50.9125,51.3242,45145.0
2024-04-15 09:35:00,53.63,53.63,53.35,53.37,37938.0,51.3434,51.3434,51.0753,51.0944,37938.0
2024-04-15 09:40:00,53.36,53.38,53.28,53.34,12087.0,51.0849,51.104,51.0083,51.0657,12087.0
2024-04-15 09:45:00,53.35,53.35,53.15,53.3,32407.0,51.0753,51.0753,50.8838,51.0274,32407.0
2024-04-15 09:50:00,53.31,53.34,53.22,53.25,21791.0,51.037,51.0657,50.9508,50.9796,21791.0
2024-04-15 09:55:00,53.25,53.27,53.13,53.26,14324.0,50.9796,50.9987,50.8647,50.9891,14324.0
2024-04-15 10:00:00,53.28,53.3,53.12,53.18,10303.0,51.0083,51.0274,50.8551,50.9125,10303.0
2024-04-15 10:05:00,53.17,53.21,53.03,53.03,69723.0,50.903,50.9413,50.7689,50.7689,69723.0
2024-04-15 10:10:00,53.02,53.03,52.82,52.83,18334.0,50.7594,50.7689,50.5679,50.5775,18334.0
2024-04-15 10:15:00,52.83,52.95,52.82,52.91,21367.0,50.5775,50.6923,50.5679,50.6541,21367.0
2024-04-15 10:20:00,52.91,53.02,52.91,52.95,21577.0,50.6541,50.7594,50.6541,50.6923,21577.0
2024-04-15 10:25:00,52.94,53.05,52.92,53.02,15126.0,50.6828,50.7881,50.6636,50.7594,15126.0
2024-04-15 10:30:00,53.03,53.15,53.02,53.07,22026.0,50.7689,50.8838,50.7594,50.8072,22026.0
2024-04-15 10:35:00,53.06,53.09,53.0,53.0,33241.0,50.7977,50.8264,50.7402,50.7402,33241.0
2024-04-15 10:40:00,52.99,53.14,52.99,53.08,14166.0,50.7306,50.8742,50.7306,50.8168,14166.0
2024-04-15 10:45:00,53.06,53.15,52.99,53.12,32867.0,50.7977,50.8838,50.7306,50.8551,32867.0
2024-04-15 10:50:00,53.12,53.14,53.06,53.12,25112.0,50.8551,50.8742,50.7977,50.8551,25112.0
2024-04-15 10:55:00,53.13,53.19,53.12,53.17,16231.0,50.8647,50.9221,50.8551,50.903,16231.0
2024-04-15 11:00:00,53.19,53.2,53.09,53.15,28600.0,50.9221,50.9317,50.8264,50.8838,28600.0
2024-04-15 11:05:00,53.15,53.16,53.09,53.11,9049.0,50.8838,50.8934,50.8264,50.8455,9049.0
2024-04-15 11:10:00,53.1,53.17,53.08,53.15,12853.0,50.836,50.903,50.8168,50.8838,12853.0
2024-04-15 11:15:00,53.14,53.18,53.13,53.14,8429.0,50.8742,50.9125,50.8647,50.8742,8429.0
2024-04-15 11:20:00,53.14,53.19,53.14,53.19,8224.0,50.8742,50.9221,50.8742,50.9221,8224.0
2024-04-15 11:25:00,53.18,53.24,53.16,53.23,11677.0,50.9125,50.97,50.8934,50.9604,11677.0
2024-04-15 11:30:00,53.23,53.25,53.19,53.23,9911.0,50.9604,50.9796,50.9221,50.9604,9911.0
2024-04-15 11:35:00,53.23,53.25,53.22,53.25,12233.0,50.9604,50.9796,50.9508,50.9796,12233.0
2024-04-15 11:40:00,53.25,53.31,53.24,53.28,8111.0,50.9796,51.037,50.97,51.0083,8111.0
2024-04-15 11:45:00,53.27,53.3,53.26,53.28,10657.0,50.9987,51.0274,50.9891,51.0083,10657.0
2024-04-15 11:50:00,53.27,53.3,53.23,53.3,6648.0,50.9987,51.0274,50.9604,51.0274,6648.0
2024-04-15 11:55:00,53.3,53.3,53.25,53.25,8031.0,51.0274,51.0274,50.9796,50.9796,8031.0
2024-04-15 12:00:00,53.25,53.31,53.24,53.3,5103.0,50.9796,51.037,50.97,51.0274,5103.0
2024-04-15 12:05:00,53.3,53.31,53.27,53.29,8130.0,51.0274,51.037,50.9987,51.0178,8130.0
2024-04-15 12:10:00,53.28,53.29,53.24,53.27,14188.0,51.0083,51.0178,50.97,50.9987,14188.0
2024-04-15 12:15:00,53.27,53.29,53.23,53.23,15358.0,50.9987,51.0178,50.9604,50.9604,15358.0
2024-04-15 12:20:00,53.23,53.25,53.18,53.19,23356.0,50.9604,50.9796,50.9125,50.9221,23356.0
2024-04-15 12:25:00,53.2,53.24,53.18,53.21,12489.0,50.9317,50.97,50.9125,50.9413,12489.0
2024-04-15 12:30:00,53.2,53.2,53.14,53.14,17753.0,50.9317,50.9317,50.8742,50.8742,17753.0
2024-04-15 12:35:00,53.15,53.19,53.15,53.19,11926.0,50.8838,50.9221,50.8838,50.9221,11926.0
2024-04-15 12:40:00,53.22,53.24,53.2,53.22,11546.0,50.9508,50.97,50.9317,50.9508,11546.0
2024-04-15 12:45:00,53.23,53.26,53.22,53.23,9917.0,50.9604,50.9891,50.9508,50.9604,9917.0
2024-04-15 12:50:00,53.23,53.24,53.13,53.19,34451.0,50.9604,50.97,50.8647,50.9221,34451.0
2024-04-15 12:55:00,53.19,53.22,53.17,53.19,13828.0,50.9221,50.9508,50.903,50.9221,13828.0
2024-04-15 13:00:00,53.18,53.2,53.16,53.19,10405.0,50.9125,50.9317,50.8934,50.9221,10405.0
2024-04-15 13:05:00,53.19,53.23,53.18,53.2,12748.0,50.9221,50.9604,50.9125,50.9317,12748.0
2024-04-15 13:10:00,53.19,53.21,53.18,53.21,19003.0,50.9221,50.9413,50.9125,50.9413,19003.0
2024-04-15 13:15:00,53.2,53.24,53.18,53.18,26299.0,50.9317,50.97,50.9125,50.9125,26299.0
2024-04-15 13:20:00,53.19,53.2,53.15,53.19,26330.0,50.9221,50.9317,50.8838,50.9221,26330.0
2024-04-15 13:25:00,53.18,53.19,53.12,53.13,18856.0,50.9125,50.9221,50.8551,50.8647,18856.0
2024-04-15 13:30:00,53.12,53.13,53.0,53.09,38314.0,50.8551,50.8647,50.7402,50.8264,38314.0
2024-04-15 13:35:00,53.1,53.2,53.1,53.14,51421.0,50.836,50.9317,50.836,50.8742,51421.0
2024-04-15 13:40:00,53.15,53.17,53.06,53.07,29779.0,50.8838,50.903,50.7977,50.8072,29779.0
2024-04-15 13:45:00,53.06,53.16,53.05,53.1,64284.0,50.7977,50.8934,50.7881,50.836,64284.0
2024-04-15 13:50:00,53.1,53.12,53.04,53.05,42717.0,50.836,50.8551,50.7785,50.7881,42717.0
2024-04-15 13:55:00,53.03,53.06,53.0,53.01,41293.0,50.7689,50.7977,50.7402,50.7498,41293.0
2024-04-15 14:00:00,53.01,53.07,53.0,53.05,19506.0,50.7498,50.8072,50.7402,50.7881,19506.0
2024-04-15 14:05:00,53.05,53.05,52.96,52.97,12351.0,50.7881,50.7881,50.7019,50.7115,12351.0
2024-04-15 14:10:00,52.96,53.0,52.94,52.99,21211.0,50.7019,50.7402,50.6828,50.7306,21211.0
2024-04-15 14:15:00,53.0,53.01,52.95,53.01,42542.0,50.7402,50.7498,50.6923,50.7498,42542.0
2024-04-15 14:20:00,53.0,53.04,52.98,52.98,16675.0,50.7402,50.7785,50.7211,50.7211,16675.0
2024-04-15 14:25:00,52.99,53.03,52.97,52.97,20734.0,50.7306,50.7689,50.7115,50.7115,20734.0
2024-04-15 14:30:00,52.96,53.03,52.95,52.99,14097.0,50.7019,50.7689,50.6923,50.7306,14097.0
2024-04-15 14:35:00,52.99,53.03,52.97,52.98,15529.0,50.7306,50.7689,50.7115,50.7211,15529.0
2024-04-15 14:40:00,52.98,53.0,52.9,52.91,17306.0,50.7211,50.7402,50.6445,50.6541,17306.0
2024-04-15 14:45:00,52.91,52.97,52.86,52.87,46634.0,50.6541,50.7115,50.6062,50.6158,46634.0
2024-04-15 14:50:00,52.87,52.94,52.86,52.93,22379.0,50.6158,50.6828,50.6062,50.6732,22379.0
2024-04-15 14:55:00,52.93,52.96,52.89,52.91,24221.0,50.6732,50.7019,50.6349,50.6541,24221.0
2024-04-15 15:00:00,52.91,52.97,52.88,52.95,81164.0,50.6541,50.7115,50.6253,50.6923,81164.0
2024-04-15 15:05:00,52.95,53.02,52.94,52.98,30769.0,50.6923,50.7594,50.6828,50.7211,30769.0
2024-04-15 15:10:00,52.97,53.01,52.92,52.98,58059.0,50.7115,50.7498,50.6636,50.7211,58059.0
2024-04-15 15:15:00,52.98,53.0,52.91,52.93,61756.0,50.7211,50.7402,50.6541,50.6732,61756.0
2024-04-15 15:20:00,52.93,52.96,52.91,52.93,41379.0,50.6732,50.7019,50.6541,50.6732,41379.0
2024-04-15 15:25:00,52.93,53.02,52.93,53.0,43965.0,50.6732,50.7594,50.6732,50.7402,43965.0
2024-04-15 15:30:00,53.0,53.1,52.99,53.08,28070.0,50.7402,50.836,50.7306,50.8168,28070.0
2024-04-15 15:35:00,53.07,53.09,53.01,53.02,22052.0,50.8072,50.8264,50.7498,50.7594,22052.0
2024-04-15 15:40:00,53.01,53.08,53.01,53.07,27788.0,50.7498,50.8168,50.7498,50.8072,27788.0
2024-04-15 15:45:00,53.07,53.14,53.03,53.14,56836.0,50.8072,50.8742,50.7689,50.8742,56836.0
2024-04-15 15:50:00,53.13,53.2,53.11,53.19,107167.0,50.8647,50.9317,50.8455,50.9221,107167.0
2024-04-15 15:55:00,53.18,53.23,53.17,53.19,188941.0,50.9125,50.9604,50.903,50.9221,188941.0
2024-04-16 09:30:00,53.04,53.09,52.83,52.94,35395.0,50.7785,50.8264,50.5775,50.6828,35395.0
2024-04-16 09:35:00,52.94,52.94,52.4,52.44,32887.0,50.6828,50.6828,50.1658,50.2041,32887.0
2024-04-16 09:40:00,52.44,52.52,52.3,52.43,24184.0,50.2041,50.2807,50.0701,50.1945,24184.0
2024-04-16 09:45:00,52.43,52.52,52.38,52.48,38509.0,50.1945,50.2807,50.1466,50.2424,38509.0
2024-04-16 09:50:00,52.49,52.54,52.44,52.5,19210.0,50.252,50.2998,50.2041,50.2615,19210.0
2024-04-16 09:55:00,52.5,52.5,52.41,52.42,18398.0,50.2615,50.2615,50.1754,50.1849,18398.0
2024-04-16 10:00:00,52.41,52.49,52.21,52.22,109690.0,50.1754,50.252,49.9839,49.9935,109690.0
2024-04-16 10:05:00,52.22,52.35,52.17,52.33,25267.0,49.9935,50.1179,49.9456,50.0988,25267.0
2024-04-16 10:10:00,52.33,52.4,52.24,52.29,22453.0,50.0988,50.1658,50.0126,50.0605,22453.0
2024-04-16 10:15:00,52.29,52.4,52.29,52.38,16364.0,50.0605,50.1658,50.0605,50.1466,16364.0
2024-04-16 10:20:00,52.38,52.4,52.29,52.32,19835.0,50.1466,50.1658,50.0605,50.0892,19835.0
2024-04-16 10:25:00,52.32,52.38,52.3,52.36,20569.0,50.0892,50.1466,50.0701,50.1275,20569.0
2024-04-16 10:30:00,52.37,52.38,52.29,52.32,39336.0,50.1371,50.1466,50.0605,50.0892,39336.0
2024-04-16 10:35:00,52.32,52.33,52.27,52.29,25925.0,50.0892,50.0988,50.0413,50.0605,25925.0
2024-04-16 10:40:00,52.3,52.49,52.27,52.48,47371.0,50.0701,50.252,50.0413,50.2424,47371.0
2024-04-16 10:45:00,52.48,52.53,52.36,52.53,26472.0,50.2424,50.2903,50.1275,50.2903,26472.0
2024-04-16 10:50:00,52.53,52.55,52.47,52.48,32940.0,50.2903,50.3094,50.2328,50.2424,32940.0
2024-04-16 10:55:00,52.48,52.54,52.46,52.5,23976.0,50.2424,50.2998,50.2232,50.2615,23976.0
2024-04-16 11:00:00,52.51,52.57,52.48,52.56,12091.0,50.2711,50.3285,50.2424,50.319,12091.0
2024-04-16 11:05:00,52.56,52.58,52.45,52.46,13715.0,50.319,50.3381,50.2137,50.2232,13715.0
2024-04-16 11:10:00,52.47,52.55,52.46,52.52,32318.0,50.2328,50.3094,50.2232,50.2807,32318.0
2024-04-16 11:15:00,52.52,52.57,52.48,52.52,26435.0,50.2807,50.3285,50.2424,50.2807,26435.0
2024-04-16 11:20:00,52.51,52.52,52.41,52.47,18382.0,50.2711,50.2807,50.1754,50.2328,18382.0
2024-04-16 11:25:00,52.47,52.59,52.47,52.59,11420.0,50.2328,50.3477,50.2328,50.3477,11420.0
2024-04-16 11:30:00,52.59,52.74,52.58,52.73,23184.0,50.3477,50.4913,50.3381,50.4817,23184.0
2024-04-16 11:35:00,52.73,52.8,52.73,52.75,35738.0,50.4817,50.5487,50.4817,50.5009,35738.0
2024-04-16 11:40:00,52.77,52.83,52.74,52.79,23119.0,50.52,50.5775,50.4913,50.5392,23119.0
2024-04-16 11:45:00,52.78,52.78,52.69,52.72,17545.0,50.5296,50.5296,50.4434,50.4722,17545.0
2024-04-16 11:50:00,52.73,52.85,52.72,52.85,25144.0,50.4817,50.5966,50.4722,50.5966,25144.0
2024-04-16 11:55:00,52.85,52.86,52.78,52.79,13877.0,50.5966,50.6062,50.5296,50.5392,13877.0
2024-04-16 12:00:00,52.79,52.79,52.72,52.76,12696.0,50.5392,50.5392,50.4722,50.5104,12696.0
2024-04-16 12:05:00,52.77,52.86,52.76,52.85,14000.0,50.52,50.6062,50.5104,50.5966,14000.0
2024-04-16 12:10:00,52.87,52.89,52.81,52.87,11412.0,50.6158,50.6349,50.5583,50.6158,11412.0
2024-04-16 12:15:00,52.86,52.88,52.85,52.88,14970.0,50.6062,50.6253,50.5966,50.6253,14970.0
2024-04-16 12:20:00,52.88,52.92,52.86,52.92,14145.0,50.6253,50.6636,50.6062,50.6636,14145.0
2024-04-16 12:25:00,52.91,52.92,52.84,52.86,18565.0,50.6541,50.6636,50.587,50.6062,18565.0
2024-04-16 12:30:00,52.86,52.95,52.86,52.89,39144.0,50.6062,50.6923,50.6062,50.6349,39144.0
2024-04-16 12:35:00,52.89,52.89,52.82,52.84,21190.0,50.6349,50.6349,50.5679,50.587,21190.0
2024-04-16 12:40:00,52.83,52.87,52.82,52.86,45145.0,50.5775,50.6158,50.5679,50.6062,45145.0
2024-04-16 12:45:00,52.86,52.94,52.82,52.94,21556.0,50.6062,50.6828,50.5679,50.6828,21556.0
2024-04-16 12:50:00,52.93,52.93,52.86,52.9,21582.0,50.6732,50.6732,50.6062,50.6445,21582.0
2024-04-16 12:55:00,52.9,52.92,52.86,52.9,21974.0,50.6445,50.6636,50.6062,50.6445,21974.0
2024-04-16 13:00:00,52.9,52.9,52.83,52.84,14341.0,50.6445,50.6445,50.5775,50.587,14341.0
2024-04-16 13:05:00,52.82,52.84,52.77,52.8,20924.0,50.5679,50.587,50.52,50.5487,20924.0
2024-04-16 13:10:00,52.81,52.83,52.79,52.83,10487.0,50.5583,50.5775,50.5392,50.5775,10487.0
2024-04-16 13:15:00,52.83,52.84,52.81,52.84,6253.0,50.5775,50.587,50.5583,50.587,6253.0
2024-04-16 13:20:00,52.83,52.83,52.69,52.75,79052.0,50.5775,50.5775,50.4434,50.5009,79052.0
2024-04-16 13:25:00,52.75,52.76,52.65,52.68,32285.0,50.5009,50.5104,50.4051,50.4339,32285.0
2024-04-16 13:30:00,52.69,52.69,52.44,52.54,63431.0,50.4434,50.4434,50.2041,50.2998,63431.0
2024-04-16 13:35:00,52.55,52.66,52.53,52.58,29933.0,50.3094,50.4147,50.2903,50.3381,29933.0
2024-04-16 13:40:00,52.59,52.7,52.52,52.53,136957.0,50.3477,50.453,50.2807,50.2903,136957.0
2024-04-16 13:45:00,52.53,52.57,52.43,52.43,37002.0,50.2903,50.3285,50.1945,50.1945,37002.0
2024-04-16 13:50:00,52.43,52.46,52.32,52.41,58416.0,50.1945,50.2232,50.0892,50.1754,58416.0
2024-04-16 13:55:00,52.41,52.44,52.39,52.42,29126.0,50.1754,50.2041,50.1562,50.1849,29126.0
2024-04-16 14:00:00,52.41,52.41,52.34,52.41,21204.0,50.1754,50.1754,50.1084,50.1754,21204.0
2024-04-16 14:05:00,52.41,52.63,52.4,52.63,49414.0,50.1754,50.386,50.1658,50.386,49414.0
2024-04-16 14:10:00,52.63,52.72,52.6,52.61,18863.0,50.386,50.4722,50.3573,50.3668,18863.0
2024-04-16 14:15:00,52.6,52.6,52.53,52.54,16537.0,50.3573,50.3573,50.2903,50.2998,16537.0
2024-04-16 14:20:00,52.55,52.55,52.47,52.49,18302.0,50.3094,50.3094,50.2328,50.252,18302.0
2024-04-16 14:25:00,52.5,52.57,52.48,52.51,15181.0,50.2615,50.3285,50.2424,50.2711,15181.0
2024-04-16 14:30:00,52.51,52.57,52.48,52.55,20107.0,50.2711,50.3285,50.2424,50.3094,20107.0
2024-04-16 14:35:00,52.56,52.57,52.52,52.55,17849.0,50.319,50.3285,50.2807,50.3094,17849.0
2024-04-16 14:40:00,52.55,52.61,52.55,52.58,23336.0,50.3094,50.3668,50.3094,50.3381,23336.0
2024-04-16 14:45:00,52.59,52.63,52.56,52.63,26708.0,50.3477,50.386,50.319,50.386,26708.0
2024-04-16 14:50:00,52.63,52.74,52.63,52.69,32504.0,50.386,50.4913,50.386,50.4434,32504.0
2024-04-16 14:55:00,52.68,52.73,52.67,52.72,28741.0,50.4339,50.4817,50.4243,50.4722,28741.0
2024-04-16 15:00:00,52.72,52.72,52.63,52.64,22059.0,50.4722,50.4722,50.386,50.3956,22059.0
2024-04-16 15:05:00,52.65,52.67,52.57,52.59,26005.0,50.4051,50.4243,50.3285,50.3477,26005.0
2024-04-16 15:10:00,52.59,52.61,52.55,52.59,22585.0,50.3477,50.3668,50.3094,50.3477,22585.0
2024-04-16 15:15:00,52.59,52.6,52.51,52.55,29489.0,50.3477,50.3573,50.2711,50.3094,29489.0
2024-04-16 15:20:00,52.55,52.62,52.53,52.61,24074.0,50.3094,50.3764,50.2903,50.3668,24074.0
2024-04-16 15:25:00,52.61,52.63,52.55,52.58,22391.0,50.3668,50.386,50.3094,50.3381,22391.0
2024-04-16 15:30:00,52.59,52.59,52.45,52.46,36120.0,50.3477,50.3477,50.2137,50.2232,36120.0
2024-04-16 15:35:00,52.45,52.53,52.41,52.48,34522.0,50.2137,50.2903,50.1754,50.2424,34522.0
2024-04-16 15:40:00,52.48,52.52,52.47,52.52,28833.0,50.2424,50.2807,50.2328,50.2807,28833.0
2024-04-16 15:45:00,52.52,52.6,52.5,52.6,44533.0,50.2807,50.3573,50.2615,50.3573,44533.0
2024-04-16 15:50:00,52.59,52.69,52.52,52.69,125109.0,50.3477,50.4434,50.2807,50.4434,125109.0
2024-04-16 15:55:00,52.69,52.69,52.51,52.51,211952.0,50.4434,50.4434,50.2711,50.2711,211952.0
2024-04-17 09:30:00,53.01,53.09,52.84,52.98,32451.0,50.7498,50.8264,50.587,50.7211,32451.0
2024-04-17 09:35:00,52.95,53.09,52.88,52.93,21156.0,50.6923,50.8264,50.6253,50.6732,21156.0
2024-04-17 09:40:00,52.92,52.93,52.78,52.92,27878.0,50.6636,50.6732,50.5296,50.6636,27878.0
2024-04-17 09:45:00,52.93,52.98,52.86,52.98,27631.0,50.6732,50.7211,50.6062,50.7211,27631.0
2024-04-17 09:50:00,52.98,53.11,52.97,53.04,21947.0,50.7211,50.8455,50.7115,50.7785,21947.0
2024-04-17 09:55:00,53.03,53.09,52.95,52.96,38383.0,50.7689,50.8264,50.6923,50.7019,38383.0
2024-04-17 10:00:00,52.97,52.98,52.83,52.86,25400.0,50.7115,50.7211,50.5775,50.6062,25400.0
2024-04-17 10:05:00,52.87,53.03,52.87,53.03,47905.0,50.6158,50.7689,50.6158,50.7689,47905.0
2024-04-17 10:10:00,53.05,53.1,53.02,53.07,56947.0,50.7881,50.836,50.7594,50.8072,56947.0
2024-04-17 10:15:00,53.07,53.07,52.89,52.91,11695.0,50.8072,50.8072,50.6349,50.6541,11695.0
2024-04-17 10:20:00,52.91,52.94,52.79,52.81,19618.0,50.6541,50.6828,50.5392,50.5583,19618.0
2024-04-17 10:25:00,52.83,52.84,52.66,52.66,40034.0,50.5775,50.587,50.4147,50.4147,40034.0
2024-04-17 10:30:00,52.65,52.75,52.59,52.75,22193.0,50.4051,50.5009,50.3477,50.5009,22193.0
2024-04-17 10:35:00,52.74,52.76,52.68,52.69,15983.0,50.4913,50.5104,50.4339,50.4434,15983.0
2024-04-17 10:40:00,52.69,52.69,52.62,52.64,10372.0,50.4434,50.4434,50.3764,50.3956,10372.0
2024-04-17 10:45:00,52.63,52.63,52.55,52.61,25529.0,50.386,50.386,50.3094,50.3668,25529.0
2024-04-17 10:50:00,52.61,52.66,52.59,52.64,27308.0,50.3668,50.4147,50.3477,50.3956,27308.0
2024-04-17 10:55:00,52.65,52.72,52.63,52.71,29961.0,50.4051,50.4722,50.386,50.4626,29961.0
2024-04-17 11:00:00,52.71,52.87,52.67,52.86,180966.0,50.4626,50.6158,50.4243,50.6062,180966.0
2024-04-17 11:05:00,52.86,52.86,52.65,52.66,11220.0,50.6062,50.6062,50.4051,50.4147,11220.0
2024-04-17 11:10:00,52.67,52.77,52.66,52.74,16795.0,50.4243,50.52,50.4147,50.4913,16795.0
2024-04-17 11:15:00,52.73,52.74,52.67,52.68,8496.0,50.4817,50.4913,50.4243,50.4339,8496.0
2024-04-17 11:20:00,52.68,52.68,52.6,52.61,11282.0,50.4339,50.4339,50.3573,50.3668,11282.0
2024-04-17 11:25:00,52.61,52.61,52.53,52.53,15872.0,50.3668,50.3668,50.2903,50.2903,15872.0
2024-04-17 11:30:00,52.54,52.55,52.44,52.51,33433.0,50.2998,50.3094,50.2041,50.2711,33433.0
2024-04-17 11:35:00,52.51,52.57,52.49,52.54,15524.0,50.2711,50.3285,50.252,50.2998,15524.0
2024-04-17 11:40:00,52.53,52.63,52.53,52.57,13629.0,50.2903,50.386,50.2903,50.3285,13629.0
2024-04-17 11:45:00,52.57,52.57,52.5,52.55,12794.0,50.3285,50.3285,50.2615,50.3094,12794.0
2024-04-17 11:50:00,52.55,52.6,52.53,52.58,17630.0,50.3094,50.3573,50.2903,50.3381,17630.0
2024-04-17 11:55:00,52.57,52.63,52.57,52.6,23217.0,50.3285,50.386,50.3285,50.3573,23217.0
2024-04-17 12:00:00,52.6,52.62,52.56,52.56,10780.0,50.3573,50.3764,50.319,50.319,10780.0
2024-04-17 12:05:00,52.56,52.65,52.51,52.63,22185.0,50.319,50.4051,50.2711,50.386,22185.0
2024-04-17 12:10:00,52.65,52.71,52.64,52.66,11355.0,50.4051,50.4626,50.3956,50.4147,11355.0
2024-04-17 12:15:00,52.65,52.68,52.61,52.67,27368.0,50.4051,50.4339,50.3668,50.4243,27368.0
2024-04-17 12:20:00,52.68,52.79,52.67,52.77,20072.0,50.4339,50.5392,50.4243,50.52,20072.0
2024-04-17 12:25:00,52.77,52.8,52.73,52.74,28056.0,50.52,50.5487,50.4817,50.4913,28056.0
2024-04-17 12:30:00,52.73,52.76,52.72,52.75,15245.0,50.4817,50.5104,50.4722,50.5009,15245.0
2024-04-17 12:35:00,52.76,52.77,52.73,52.75,16163.0,50.5104,50.52,50.4817,50.5009,16163.0
2024-04-17 12:40:00,52.76,52.77,52.74,52.75,19576.0,50.5104,50.52,50.4913,50.5009,19576.0
2024-04-17 12:45:00,52.75,52.77,52.74,52.74,22013.0,50.5009,50.52,50.4913,50.4913,22013.0
2024-04-17 12:50:00,52.76,52.81,52.73,52.8,19002.0,50.5104,50.5583,50.4817,50.5487,19002.0
2024-04-17 12:55:00,52.8,52.81,52.74,52.78,120288.0,50.5487,50.5583,50.4913,50.5296,120288.0
2024-04-17 13:00:00,52.78,52.85,52.76,52.81,18071.0,50.5296,50.5966,50.5104,50.5583,18071.0
2024-04-17 13:05:00,52.81,52.91,52.77,52.87,21045.0,50.5583,50.6541,50.52,50.6158,21045.0
2024-04-17 13:10:00,52.87,52.91,52.85,52.91,11944.0,50.6158,50.6541,50.5966,50.6541,11944.0
2024-04-17 13:15:00,52.91,53.06,52.91,53.01,16404.0,50.6541,50.7977,50.6541,50.7498,16404.0
2024-04-17 13:20:00,53.01,53.07,53.01,53.06,19050.0,50.7498,50.8072,50.7498,50.7977,19050.0
2024-04-17 13:25:00,53.06,53.14,53.04,53.13,27463.0,50.7977,50.8742,50.7785,50.8647,27463.0
2024-04-17 13:30:00,53.12,53.12,52.98,52.98,22121.0,50.8551,50.8551,50.7211,50.7211,22121.0
2024-04-17 13:35:00,52.98,52.99,52.94,52.96,23632.0,50.7211,50.7306,50.6828,50.7019,23632.0
2024-04-17 13:40:00,52.97,53.03,52.96,53.0,111998.0,50.7115,50.7689,50.7019,50.7402,111998.0
2024-04-17 13:45:00,53.0,53.09,52.95,53.08,16210.0,50.7402,50.8264,50.6923,50.8168,16210.0
2024-04-17 13:50:00,53.07,53.17,53.07,53.16,41863.0,50.8072,50.903,50.8072,50.8934,41863.0
2024-04-17 13:55:00,53.16,53.28,53.16,53.18,22177.0,50.8934,51.0083,50.8934,50.9125,22177.0
2024-04-17 14:00:00,53.2,53.21,53.17,53.21,17137.0,50.9317,50.9413,50.903,50.9413,17137.0
2024-04-17 14:05:00,53.2,53.22,53.16,53.21,19164.0,50.9317,50.9508,50.8934,50.9413,19164.0
2024-04-17 14:10:00,53.2,53.21,53.1,53.11,21250.0,50.9317,50.9413,50.836,50.8455,21250.0
2024-04-17 14:15:00,53.12,53.19,53.1,53.19,27962.0,50.8551,50.9221,50.836,50.9221,27962.0
2024-04-17 14:20:00,53.19,53.19,53.12,53.14,21780.0,50.9221,50.9221,50.8551,50.8742,21780.0
2024-04-17 14:25:00,53.15,53.16,53.11,53.11,20489.0,50.8838,50.8934,50.8455,50.8455,20489.0
2024-04-17 14:30:00,53.12,53.19,53.12,53.18,27433.0,50.8551,50.9221,50.8551,50.9125,27433.0
2024-04-17 14:35:00,53.18,53.23,53.17,53.23,19674.0,50.9125,50.9604,50.903,50.9604,19674.0
2024-04-17 14:40:00,53.23,53.35,53.23,53.29,33878.0,50.9604,51.0753,50.9604,51.0178,33878.0
2024-04-17 14:45:00,53.29,53.36,53.22,53.22,20420.0,51.0178,51.0849,50.9508,50.9508,20420.0
2024-04-17 14:50:00,53.22,53.24,53.14,53.16,36226.0,50.9508,50.97,50.8742,50.8934,36226.0
2024-04-17 14:55:00,53.16,53.24,53.16,53.21,14178.0,50.8934,50.97,50.8934,50.9413,14178.0
2024-04-17 15:00:00,53.21,53.21,53.16,53.16,24877.0,50.9413,50.9413,50.8934,50.8934,24877.0
2024-04-17 15:05:00,53.18,53.18,53.12,53.13,15138.0,50.9125,50.9125,50.8551,50.8647,15138.0
2024-04-17 15:10:00,53.12,53.15,53.09,53.09,14859.0,50.8551,50.8838,50.8264,50.8264,14859.0
2024-04-17 15:15:00,53.1,53.15,53.09,53.14,15944.0,50.836,50.8838,50.8264,50.8742,15944.0
2024-04-17 15:20:00,53.15,53.23,53.14,53.23,23580.0,50.8838,50.9604,50.8742,50.9604,23580.0
2024-04-17 15:25:00,53.23,53.23,53.17,53.21,34698.0,50.9604,50.9604,50.903,50.9413,34698.0
2024-04-17 15:30:00,53.22,53.26,53.19,53.23,24479.0,50.9508,50.9891,50.9221,50.9604,24479.0
2024-04-17 15:35:00,53.22,53.22,53.17,53.21,63421.0,50.9508,50.9508,50.903,50.9413,63421.0
2024-04-17 15:40:00,53.21,53.3,53.2,53.29,30273.0,50.9413,51.0274,50.9317,51.0178,30273.0
2024-04-17 15:45:00,53.28,53.3,53.22,53.23,40902.0,51.0083,51.0274,50.9508,50.9604,40902.0
2024-04-17 15:50:00,53.23,53.25,53.16,53.18,135407.0,50.9604,50.9796,50.8934,50.9125,135407.0
2024-04-17 15:55:00,53.18,53.25,53.17,53.2,268074.0,50.9125,50.9796,50.903,50.9317,268074.0
2024-04-18 09:30:00,53.66,53.77,53.25,53.31,69874.0,51.3721,51.4774,50.9796,51.037,69874.0
2024-04-18 09:35:00,53.3,53.56,53.28,53.5,35157.0,51.0274,51.2763,51.0083,51.2189,35157.0
2024-04-18 09:40:00,53.5,53.54,53.3,53.3,55558.0,51.2189,51.2572,51.0274,51.0274,55558.0
2024-04-18 09:45:00,53.29,53.46,53.23,53.41,20029.0,51.0178,51.1806,50.9604,51.1327,20029.0
2024-04-18 09:50:00,53.41,53.48,53.36,53.46,11168.0,51.1327,51.1997,51.0849,51.1806,11168.0
2024-04-18 09:55:00,53.46,53.51,53.43,53.49,38020.0,51.1806,51.2285,51.1519,51.2093,38020.0
2024-04-18 10:00:00,53.51,53.57,53.45,53.46,34468.0,51.2285,51.2859,51.171,51.1806,34468.0
2024-04-18 10:05:00,53.46,53.54,53.45,53.5,24021.0,51.1806,51.2572,51.171,51.2189,24021.0
2024-04-18 10:10:00,53.48,53.49,53.4,53.46,14192.0,51.1997,51.2093,51.1232,51.1806,14192.0
2024-04-18 10:15:00,53.47,53.5,53.44,53.48,8424.0,51.1902,51.2189,51.1615,51.1997,8424.0
2024-04-18 10:20:00,53.48,53.48,53.26,53.31,8202.0,51.1997,51.1997,50.9891,51.037,8202.0
2024-04-18 10:25:00,53.3,53.38,53.25,53.38,46303.0,51.0274,51.104,50.9796,51.104,46303.0
2024-04-18 10:30:00,53.38,53.38,53.31,53.35,9956.0,51.104,51.104,51.037,51.0753,9956.0
2024-04-18 10:35:00,53.35,53.35,53.27,53.28,7790.0,51.0753,51.0753,50.9987,51.0083,7790.0
2024-04-18 10:40:00,53.29,53.34,53.26,53.29,5381.0,51.0178,51.0657,50.9891,51.0178,5381.0
2024-04-18 10:45:00,53.29,53.32,53.21,53.21,7526.0,51.0178,51.0466,50.9413,50.9413,7526.0
2024-04-18 10:50:00,53.2,53.22,53.16,53.19,291995.0,50.9317,50.9508,50.8934,50.9221,291995.0
2024-04-18 10:55:00,53.19,53.24,53.18,53.21,13480.0,50.9221,50.97,50.9125,50.9413,13480.0
2024-04-18 11:00:00,53.21,53.25,53.2,53.24,10320.0,50.9413,50.9796,50.9317,50.97,10320.0
2024-04-18 11:05:00,53.25,53.28,53.24,53.27,6979.0,50.9796,51.0083,50.97,50.9987,6979.0
2024-04-18 11:10:00,53.28,53.35,53.28,53.35,9894.0,51.0083,51.0753,51.0083,51.0753,9894.0
2024-04-18 11:15:00,53.35,53.39,53.34,53.35,26275.0,51.0753,51.1136,51.0657,51.0753,26275.0
2024-04-18 11:20:00,53.35,53.39,53.31,53.39,10522.0,51.0753,51.1136,51.037,51.1136,10522.0
2024-04-18 11:25:00,53.39,53.39,53.28,53.3,13979.0,51.1136,51.1136,51.0083,51.0274,13979.0
2024-04-18 11:30:00,53.3,53.31,53.26,53.3,16143.0,51.0274,51.037,50.9891,51.0274,16143.0
2024-04-18 11:35:00,53.3,53.33,53.27,53.31,8948.0,51.0274,51.0561,50.9987,51.037,8948.0
2024-04-18 11:40:00,53.3,53.3,53.2,53.2,7913.0,51.0274,51.0274,50.9317,50.9317,7913.0
2024-04-18 11:45:00,53.19,53.21,53.15,53.2,8050.0,50.9221,50.9413,50.8838,50.9317,8050.0
2024-04-18 11:50:00,53.19,53.23,53.18,53.2,4618.0,50.9221,50.9604,50.9125,50.9317,4618.0
2024-04-18 11:55:00,53.19,53.21,53.16,53.16,18177.0,50.9221,50.9413,50.8934,50.8934,18177.0
2024-04-18 12:00:00,53.16,53.21,53.16,53.2,19361.0,50.8934,50.9413,50.8934,50.9317,19361.0
2024-04-18 12:05:00,53.19,53.22,53.15,53.22,20292.0,50.9221,50.9508,50.8838,50.9508,20292.0
2024-04-18 12:10:00,53.21,53.24,53.19,53.23,8386.0,50.9413,50.97,50.9221,50.9604,8386.0
2024-04-18 12:15:00,53.23,53.25,53.21,53.23,10245.0,50.9604,50.9796,50.9413,50.9604,10245.0
2024-04-18 12:20:00,53.23,53.26,53.23,53.25,8895.0,50.9604,50.9891,50.9604,50.9796,8895.0
2024-04-18 12:25:00,53.23,53.25,53.19,53.23,16885.0,50.9604,50.9796,50.9221,50.9604,16885.0
2024-04-18 12:30:00,53.23,53.23,53.15,53.15,15438.0,50.9604,50.9604,50.8838,50.8838,15438.0
2024-04-18 12:35:00,53.16,53.21,53.15,53.21,14665.0,50.8934,50.9413,50.8838,50.9413,14665.0
2024-04-18 12:40:00,53.21,53.21,53.13,53.14,49225.0,50.9413,50.9413,50.8647,50.8742,49225.0
2024-04-18 12:45:00,53.15,53.17,53.14,53.17,9485.0,50.8838,50.903,50.8742,50.903,9485.0
2024-04-18 12:50:00,53.16,53.18,53.11,53.13,12394.0,50.8934,50.9125,50.8455,50.8647,12394.0
2024-04-18 12:55:00,53.12,53.15,53.1,53.11,13557.0,50.8551,50.8838,50.836,50.8455,13557.0
2024-04-18 13:00:00,53.12,53.21,53.11,53.21,5741.0,50.8551,50.9413,50.8455,50.9413,5741.0
2024-04-18 13:05:00,53.21,53.3,53.19,53.29,11661.0,50.9413,51.0274,50.9221,51.0178,11661.0
2024-04-18 13:10:00,53.28,53.3,53.24,53.28,10593.0,51.0083,51.0274,50.97,51.0083,10593.0
2024-04-18 13:15:00,53.28,53.29,53.21,53.28,11667.0,51.0083,51.0178,50.9413,51.0083,11667.0
2024-04-18 13:20:00,53.28,53.36,53.27,53.33,11106.0,51.0083,51.0849,50.9987,51.0561,11106.0
2024-04-18 13:25:00,53.33,53.43,53.33,53.41,19038.0,51.0561,51.1519,51.0561,51.1327,19038.0
2024-04-18 13:30:00,53.41,53.41,53.36,53.37,9669.0,51.1327,51.1327,51.0849,51.0944,9669.0
2024-04-18 13:35:00,53.37,53.38,53.34,53.38,43712.0,51.0944,51.104,51.0657,51.104,43712.0
2024-04-18 13:40:00,53.38,53.4,53.35,53.37,27361.0,51.104,51.1232,51.0753,51.0944,27361.0
2024-04-18 13:45:00,53.36,53.46,53.36,53.46,17715.0,51.0849,51.1806,51.0849,51.1806,17715.0
2024-04-18 13:50:00,53.45,53.48,53.42,53.47,16701.0,51.171,51.1997,51.1423,51.1902,16701.0
2024-04-18 13:55:00,53.49,53.53,53.47,53.53,8985.0,51.2093,51.2476,51.1902,51.2476,8985.0
2024-04-18 14:00:00,53.52,53.53,53.49,53.51,10804.0,51.238,51.2476,51.2093,51.2285,10804.0
2024-04-18 14:05:00,53.53,53.56,53.51,53.53,7271.0,51.2476,51.2763,51.2285,51.2476,7271.0
2024-04-18 14:10:00,53.52,53.55,53.51,53.54,13805.0,51.238,51.2668,51.2285,51.2572,13805.0
2024-04-18 14:15:00,53.54,53.61,53.53,53.6,9504.0,51.2572,51.3242,51.2476,51.3146,9504.0
2024-04-18 14:20:00,53.59,53.62,53.57,53.58,9439.0,51.3051,51.3338,51.2859,51.2955,9439.0
2024-04-18 14:25:00,53.58,53.64,53.57,53.58,11112.0,51.2955,51.3529,51.2859,51.2955,11112.0
2024-04-18 14:30:00,53.59,53.59,53.54,53.55,40636.0,51.3051,51.3051,51.2572,51.2668,40636.0
2024-04-18 14:35:00,53.58,53.64,53.58,53.63,8302.0,51.2955,51.3529,51.2955,51.3434,8302.0
2024-04-18 14:40:00,53.64,53.73,53.63,53.72,14625.0,51.3529,51.4391,51.3434,51.4295,14625.0
2024-04-18 14:45:00,53.72,53.75,53.7,53.74,14374.0,51.4295,51.4582,51.4104,51.4487,14374.0
2024-04-18 14:50:00,53.74,53.77,53.71,53.73,17873.0,51.4487,51.4774,51.4199,51.4391,17873.0
2024-04-18 14:55:00,53.73,53.78,53.71,53.78,15325.0,51.4391,51.487,51.4199,51.487,15325.0
2024-04-18 15:00:00,53.78,53.82,53.76,53.79,13211.0,51.487,51.5253,51.4678,51.4965,13211.0
2024-04-18 15:05:00,53.8,53.81,53.75,53.78,14759.0,51.5061,51.5157,51.4582,51.487,14759.0
2024-04-18 15:10:00,53.77,53.79,53.76,53.78,14242.0,51.4774,51.4965,51.4678,51.487,14242.0
2024-04-18 15:15:00,53.78,53.81,53.76,53.78,26894.0,51.487,51.5157,51.4678,51.487,26894.0
2024-04-18 15:20:00,53.79,53.89,53.78,53.88,18859.0,51.4965,51.5923,51.487,51.5827,18859.0
2024-04-18 15:25:00,53.88,53.9,53.84,53.89,31348.0,51.5827,51.6018,51.5444,51.5923,31348.0
2024-04-18 15:30:00,53.89,53.93,53.87,53.92,23004.0,51.5923,51.6306,51.5731,51.621,23004.0
2024-04-18 15:35:00,53.92,53.94,53.88,53.89,19233.0,51.621,51.6401,51.5827,51.5923,19233.0
2024-04-18 15:40:00,53.9,53.97,53.89,53.96,59896.0,51.6018,51.6689,51.5923,51.6593,59896.0
2024-04-18 15:45:00,53.96,53.96,53.88,53.91,38920.0,51.6593,51.6593,51.5827,51.6114,38920.0
2024-04-18 15:50:00,53.91,53.93,53.81,53.81,112422.0,51.6114,51.6306,51.5157,51.5157,112422.0
2024-04-18 15:55:00,53.8,53.83,53.75,53.76,179393.0,51.5061,51.5348,51.4582,51.4678,179393.0
2024-04-19 09:30:00,53.87,54.18,53.85,54.16,160979.0,51.5731,51.8699,51.554,51.8508,160979.0
2024-04-19 09:35:00,54.16,54.24,54.08,54.2,35349.0,51.8508,51.9273,51.7742,51.889,35349.0
2024-04-19 09:40:00,54.2,54.2,53.95,53.98,51306.0,51.889,51.889,51.6497,51.6784,51306.0
2024-04-19 09:45:00,54.0,54.03,53.91,53.93,20126.0,51.6976,51.7263,51.6114,51.6306,20126.0
2024-04-19 09:50:00,53.93,54.03,53.93,54.0,16159.0,51.6306,51.7263,51.6306,51.6976,16159.0
2024-04-19 09:55:00,53.99,53.99,53.92,53.96,7426.0,51.688,51.688,51.621,51.6593,7426.0
2024-04-19 10:00:00,53.97,53.97,53.9,53.91,12593.0,51.6689,51.6689,51.6018,51.6114,12593.0
2024-04-19 10:05:00,53.92,53.95,53.84,53.95,8961.0,51.621,51.6497,51.5444,51.6497,8961.0
2024-04-19 10:10:00,53.94,54.01,53.91,54.01,12845.0,51.6401,51.7072,51.6114,51.7072,12845.0
2024-04-19 10:15:00,54.01,54.18,54.0,54.18,30817.0,51.7072,51.8699,51.6976,51.8699,30817.0
2024-04-19 10:20:00,54.19,54.23,54.16,54.17,25992.0,51.8795,51.9178,51.8508,51.8603,25992.0
2024-04-19 10:25:00,54.16,54.32,54.16,54.32,20098.0,51.8508,52.0039,51.8508,52.0039,20098.0
2024-04-19 10:30:00,54.32,54.39,54.3,54.33,23913.0,52.0039,52.0709,51.9848,52.0135,23913.0
2024-04-19 10:35:00,54.32,54.42,54.31,54.38,33411.0,52.0039,52.0997,51.9944,52.0614,33411.0
2024-04-19 10:40:00,54.37,54.44,54.33,54.44,18038.0,52.0518,52.1188,52.0135,52.1188,18038.0
2024-04-19 10:45:00,54.43,54.46,54.39,54.41,31480.0,52.1092,52.138,52.0709,52.0901,31480.0
2024-04-19 10:50:00,54.41,54.49,54.41,54.48,9785.0,52.0901,52.1667,52.0901,52.1571,9785.0
2024-04-19 10:55:00,54.48,54.48,54.41,54.43,17799.0,52.1571,52.1571,52.0901,52.1092,17799.0
2024-04-19 11:00:00,54.44,54.55,54.4,54.55,10129.0,52.1188,52.2241,52.0805,52.2241,10129.0
2024-04-19 11:05:00,54.57,54.57,54.47,54.48,10123.0,52.2433,52.2433,52.1475,52.1571,10123.0
2024-04-19 11:10:00,54.5,54.55,54.47,54.48,10777.0,52.1763,52.2241,52.1475,52.1571,10777.0
2024-04-19 11:15:00,54.48,54.52,54.47,54.51,10465.0,52.1571,52.1954,52.1475,52.1858,10465.0
2024-04-19 11:20:00,54.51,54.56,54.5,54.55,10555.0,52.1858,52.2337,52.1763,52.2241,10555.0
2024-04-19 11:25:00,54.56,54.6,54.55,54.56,13168.0,52.2337,52.272,52.2241,52.2337,13168.0
2024-04-19 11:30:00,54.56,54.56,54.49,54.5,8833.0,52.2337,52.2337,52.1667,52.1763,8833.0
2024-04-19 11:35:00,54.5,54.5,54.44,54.46,13312.0,52.1763,52.1763,52.1188,52.138,13312.0
2024-04-19 11:40:00,54.46,54.47,54.42,54.47,15624.0,52.138,52.1475,52.0997,52.1475,15624.0
2024-04-19 11:45:00,54.47,54.54,54.46,54.51,8564.0,52.1475,52.2146,52.138,52.1858,8564.0
2024-04-19 11:50:00,54.51,54.55,54.51,54.55,12625.0,52.1858,52.2241,52.1858,52.2241,12625.0
2024-04-19 11:55:00,54.55,54.59,54.52,54.59,10094.0,52.2241,52.2624,52.1954,52.2624,10094.0
2024-04-19 12:00:00,54.59,54.63,54.59,54.63,18347.0,52.2624,52.3007,52.2624,52.3007,18347.0
2024-04-19 12:05:00,54.63,54.65,54.55,54.56,13281.0,52.3007,52.3199,52.2241,52.2337,13281.0
2024-04-19 12:10:00,54.55,54.56,54.48,54.48,12390.0,52.2241,52.2337,52.1571,52.1571,12390.0
2024-04-19 12:15:00,54.49,54.49,54.36,54.36,15993.0,52.1667,52.1667,52.0422,52.0422,15993.0
2024-04-19 12:20:00,54.36,54.41,54.35,54.41,17838.0,52.0422,52.0901,52.0327,52.0901,17838.0
2024-04-19 12:25:00,54.41,54.54,54.4,54.49,33549.0,52.0901,52.2146,52.0805,52.1667,33549.0
2024-04-19 12:30:00,54.48,54.49,54.45,54.48,9429.0,52.1571,52.1667,52.1284,52.1571,9429.0
2024-04-19 12:35:00,54.48,54.49,54.44,54.46,16712.0,52.1571,52.1667,52.1188,52.138,16712.0
2024-04-19 12:40:00,54.47,54.47,54.41,54.47,8191.0,52.1475,52.1475,52.0901,52.1475,8191.0
2024-04-19 12:45:00,54.47,54.51,54.46,54.48,42925.0,52.1475,52.1858,52.138,52.1571,42925.0
2024-04-19 12:50:00,54.49,54.62,54.48,54.55,14740.0,52.1667,52.2911,52.1571,52.2241,14740.0
2024-04-19 12:55:00,54.56,54.65,54.56,54.65,11800.0,52.2337,52.3199,52.2337,52.3199,11800.0
2024-04-19 13:00:00,54.65,54.73,54.65,54.72,14766.0,52.3199,52.3965,52.3199,52.3869,14766.0
2024-04-19 13:05:00,54.73,54.92,54.73,54.87,63378.0,52.3965,52.5784,52.3965,52.5305,63378.0
2024-04-19 13:10:00,54.87,54.92,54.85,54.86,20135.0,52.5305,52.5784,52.5113,52.5209,20135.0
2024-04-19 13:15:00,54.86,54.95,54.84,54.95,27366.0,52.5209,52.6071,52.5018,52.6071,27366.0
2024-04-19 13:20:00,54.95,54.95,54.87,54.88,8344.0,52.6071,52.6071,52.5305,52.5401,8344.0
2024-04-19 13:25:00,54.89,54.92,54.78,54.81,50990.0,52.5496,52.5784,52.4443,52.473,50990.0
2024-04-19 13:30:00,54.82,54.89,54.82,54.88,26346.0,52.4826,52.5496,52.4826,52.5401,26346.0
2024-04-19 13:35:00,54.87,54.9,54.84,54.88,16614.0,52.5305,52.5592,52.5018,52.5401,16614.0
2024-04-19 13:40:00,54.88,54.89,54.83,54.84,26054.0,52.5401,52.5496,52.4922,52.5018,26054.0
2024-04-19 13:45:00,54.85,54.87,54.77,54.8,25408.0,52.5113,52.5305,52.4347,52.4635,25408.0
2024-04-19 13:50:00,54.81,54.82,54.7,54.71,11818.0,52.473,52.4826,52.3677,52.3773,11818.0
2024-04-19 13:55:00,54.71,54.71,54.67,54.67,16418.0,52.3773,52.3773,52.339,52.339,16418.0
2024-04-19 14:00:00,54.67,54.67,54.56,54.62,28682.0,52.339,52.339,52.2337,52.2911,28682.0
2024-04-19 14:05:00,54.62,54.71,54.62,54.68,34315.0,52.2911,52.3773,52.2911,52.3486,34315.0
2024-04-19 14:10:00,54.69,54.71,54.65,54.66,7810.0,52.3582,52.3773,52.3199,52.3294,7810.0
2024-04-19 14:15:00,54.65,54.79,54.64,54.78,7939.0,52.3199,52.4539,52.3103,52.4443,7939.0
2024-04-19 14:20:00,54.78,54.83,54.77,54.82,28657.0,52.4443,52.4922,52.4347,52.4826,28657.0
2024-04-19 14:25:00,54.82,54.86,54.81,54.85,21524.0,52.4826,52.5209,52.473,52.5113,21524.0
2024-04-19 14:30:00,54.85,54.86,54.81,54.84,26310.0,52.5113,52.5209,52.473,52.5018,26310.0
2024-04-19 14:35:00,54.84,54.86,54.76,54.78,47931.0,52.5018,52.5209,52.4252,52.4443,47931.0
2024-04-19 14:40:00,54.77,54.79,54.71,54.78,14144.0,52.4347,52.4539,52.3773,52.4443,14144.0
2024-04-19 14:45:00,54.79,54.84,54.76,54.82,12938.0,52.4539,52.5018,52.4252,52.4826,12938.0
2024-04-19 14:50:00,54.82,54.82,54.75,54.76,9532.0,52.4826,52.4826,52.4156,52.4252,9532.0
2024-04-19 14:55:00,54.76,54.93,54.76,54.92,22842.0,52.4252,52.5879,52.4252,52.5784,22842.0
2024-04-19 15:00:00,54.93,55.0,54.89,54.93,28488.0,52.5879,52.6549,52.5496,52.5879,28488.0
2024-04-19 15:05:00,54.93,54.95,54.84,54.85,30714.0,52.5879,52.6071,52.5018,52.5113,30714.0
2024-04-19 15:10:00,54.85,54.92,54.79,54.87,50476.0,52.5113,52.5784,52.4539,52.5305,50476.0
2024-04-19 15:15:00,54.87,54.9,54.84,54.87,36862.0,52.5305,52.5592,52.5018,52.5305,36862.0
2024-04-19 15:20:00,54.87,54.88,54.78,54.8,38613.0,52.5305,52.5401,52.4443,52.4635,38613.0
2024-04-19 15:25:00,54.8,54.85,54.79,54.83,36833.0,52.4635,52.5113,52.4539,52.4922,36833.0
2024-04-19 15:30:00,54.82,54.85,54.79,54.83,29752.0,52.4826,52.5113,52.4539,52.4922,29752.0
2024-04-19 15:35:00,54.82,54.83,54.71,54.72,44794.0,52.4826,52.4922,52.3773,52.3869,44794.0
2024-04-19 15:40:00,54.73,54.82,54.7,54.8,37504.0,52.3965,52.4826,52.3677,52.4635,37504.0
2024-04-19 15:45:00,54.8,54.85,54.77,54.79,58994.0,52.4635,52.5113,52.4347,52.4539,58994.0
2024-04-19 15:50:00,54.78,54.78,54.69,54.71,99963.0,52.4443,52.4443,52.3582,52.3773,99963.0
2024-04-19 15:55:00,54.71,54.77,54.68,54.73,268623.0,52.3773,52.4347,52.3486,52.3965,268623.0
2024-04-22 09:30:00,54.82,54.89,54.69,54.71,107221.0,52.4826,52.5496,52.3582,52.3773,107221.0
2024-04-22 09:35:00,54.71,54.71,54.47,54.63,16999.0,52.3773,52.3773,52.1475,52.3007,16999.0
2024-04-22 09:40:00,54.63,54.86,54.63,54.81,22238.0,52.3007,52.5209,52.3007,52.473,22238.0
2024-04-22 09:45:00,54.8,54.8,54.65,54.67,13036.0,52.4635,52.4635,52.3199,52.339,13036.0
2024-04-22 09:50:00,54.68,54.76,54.64,54.67,23562.0,52.3486,52.4252,52.3103,52.339,23562.0
2024-04-22 09:55:00,54.69,54.76,54.65,54.74,33802.0,52.3582,52.4252,52.3199,52.406,33802.0
2024-04-22 10:00:00,54.76,54.79,54.65,54.73,24034.0,52.4252,52.4539,52.3199,52.3965,24034.0
2024-04-22 10:05:00,54.73,54.77,54.7,54.73,28485.0,52.3965,52.4347,52.3677,52.3965,28485.0
2024-04-22 10:10:00,54.73,54.74,54.66,54.73,19425.0,52.3965,52.406,52.3294,52.3965,19425.0
2024-04-22 10:15:00,54.72,54.79,54.7,54.78,22894.0,52.3869,52.4539,52.3677,52.4443,22894.0
2024-04-22 10:20:00,54.79,54.97,54.78,54.97,20433.0,52.4539,52.6262,52.4443,52.6262,20433.0
2024-04-22 10:25:00,54.97,55.02,54.94,54.98,34044.0,52.6262,52.6741,52.5975,52.6358,34044.0
2024-04-22 10:30:00,55.0,55.04,54.92,55.02,26734.0,52.6549,52.6932,52.5784,52.6741,26734.0
2024-04-22 10:35:00,55.01,55.02,54.92,54.96,37682.0,52.6645,52.6741,52.5784,52.6166,37682.0
2024-04-22 10:40:00,54.95,54.97,54.85,54.91,18859.0,52.6071,52.6262,52.5113,52.5688,18859.0
2024-04-22 10:45:00,54.92,54.99,54.9,54.99,13231.0,52.5784,52.6454,52.5592,52.6454,13231.0
2024-04-22 10:50:00,54.98,54.98,54.89,54.9,23074.0,52.6358,52.6358,52.5496,52.5592,23074.0
2024-04-22 10:55:00,54.89,54.96,54.89,54.93,13828.0,52.5496,52.6166,52.5496,52.5879,13828.0
2024-04-22 11:00:00,54.92,54.93,54.86,54.93,15617.0,52.5784,52.5879,52.5209,52.5879,15617.0
2024-04-22 11:05:00,54.93,54.99,54.88,54.89,19823.0,52.5879,52.6454,52.5401,52.5496,19823.0
2024-04-22 11:10:00,54.9,54.91,54.87,54.91,15018.0,52.5592,52.5688,52.5305,52.5688,15018.0
2024-04-22 11:15:00,54.91,54.95,54.87,54.93,15627.0,52.5688,52.6071,52.5305,52.5879,15627.0
2024-04-22 11:20:00,54.93,54.98,54.92,54.95,32461.0,52.5879,52.6358,52.5784,52.6071,32461.0
2024-04-22 11:25:00,54.95,54.98,54.93,54.95,17540.0,52.6071,52.6358,52.5879,52.6071,17540.0
2024-04-22 11:30:00,54.96,54.98,54.89,54.9,16929.0,52.6166,52.6358,52.5496,52.5592,16929.0
2024-04-22 11:35:00,54.9,54.91,54.83,54.84,10296.0,52.5592,52.5688,52.4922,52.5018,10296.0
2024-04-22 11:40:00,54.84,54.87,54.81,54.83,29014.0,52.5018,52.5305,52.473,52.4922,29014.0
2024-04-22 11:45:00,54.84,54.87,54.79,54.87,10734.0,52.5018,52.5305,52.4539,52.5305,10734.0
2024-04-22 11:50:00,54.87,54.9,54.85,54.9,17314.0,52.5305,52.5592,52.5113,52.5592,17314.0
2024-04-22 11:55:00,54.9,54.93,54.88,54.89,13212.0,52.5592,52.5879,52.5401,52.5496,13212.0
2024-04-22 12:00:00,54.89,54.9,54.86,54.88,9857.0,52.5496,52.5592,52.5209,52.5401,9857.0
2024-04-22 12:05:00,54.88,54.94,54.87,54.93,11077.0,52.5401,52.5975,52.5305,52.5879,11077.0
2024-04-22 12:10:00,54.93,54.94,54.84,54.84,8321.0,52.5879,52.5975,52.5018,52.5018,8321.0
2024-04-22 12:15:00,54.85,54.86,54.81,54.82,12341.0,52.5113,52.5209,52.473,52.4826,12341.0
2024-04-22 12:20:00,54.81,54.83,54.79,54.82,26197.0,52.473,52.4922,52.4539,52.4826,26197.0
2024-04-22 12:25:00,54.81,54.82,54.79,54.81,16273.0,52.473,52.4826,52.4539,52.473,16273.0
2024-04-22 12:30:00,54.82,54.88,54.82,54.83,11728.0,52.4826,52.5401,52.4826,52.4922,11728.0
2024-04-22 12:35:00,54.84,54.91,54.84,54.91,9379.0,52.5018,52.5688,52.5018,52.5688,9379.0
2024-04-22 12:40:00,54.91,54.92,54.87,54.88,11037.0,52.5688,52.5784,52.5305,52.5401,11037.0
2024-04-22 12:45:00,54.88,54.94,54.87,54.91,11620.0,52.5401,52.5975,52.5305,52.5688,11620.0
2024-04-22 12:50:00,54.93,54.98,54.92,54.96,44791.0,52.5879,52.6358,52.5784,52.6166,44791.0
2024-04-22 12:55:00,54.94,54.99,54.94,54.97,11676.0,52.5975,52.6454,52.5975,52.6262,11676.0
2024-04-22 13:00:00,54.98,54.99,54.93,54.94,12704.0,52.6358,52.6454,52.5879,52.5975,12704.0
2024-04-22 13:05:00,54.93,54.96,54.91,54.95,13175.0,52.5879,52.6166,52.5688,52.6071,13175.0
2024-04-22 13:10:00,54.95,55.0,54.93,54.98,19478.0,52.6071,52.6549,52.5879,52.6358,19478.0
2024-04-22 13:15:00,54.98,54.98,54.93,54.96,14122.0,52.6358,52.6358,52.5879,52.6166,14122.0
2024-04-22 13:20:00,54.97,54.98,54.95,54.98,13430.0,52.6262,52.6358,52.6071,52.6358,13430.0
2024-04-22 13:25:00,54.97,54.97,54.93,54.97,14245.0,52.6262,52.6262,52.5879,52.6262,14245.0
2024-04-22 13:30:00,54.96,54.99,54.92,54.97,20418.0,52.6166,52.6454,52.5784,52.6262,20418.0
2024-04-22 13:35:00,54.96,55.01,54.96,55.0,25783.0,52.6166,52.6645,52.6166,52.6549,25783.0
2024-04-22 13:40:00,54.99,55.01,54.97,55.0,12151.0,52.6454,52.6645,52.6262,52.6549,12151.0
2024-04-22 13:45:00,55.01,55.11,55.01,55.08,12431.0,52.6645,52.7602,52.6645,52.7315,12431.0
2024-04-22 13:50:00,55.09,55.14,55.08,55.13,14706.0,52.7411,52.789,52.7315,52.7794,14706.0
2024-04-22 13:55:00,55.13,55.13,55.09,55.1,13157.0,52.7794,52.7794,52.7411,52.7507,13157.0
2024-04-22 14:00:00,55.1,55.11,55.07,55.1,17426.0,52.7507,52.7602,52.722,52.7507,17426.0
2024-04-22 14:05:00,55.1,55.18,55.07,55.15,31653.0,52.7507,52.8273,52.722,52.7985,31653.0
2024-04-22 14:10:00,55.15,55.16,55.11,55.13,19475.0,52.7985,52.8081,52.7602,52.7794,19475.0
2024-04-22 14:15:00,55.12,55.17,55.09,55.15,23534.0,52.7698,52.8177,52.7411,52.7985,23534.0
2024-04-22 14:20:00,55.15,55.17,55.13,55.17,12209.0,52.7985,52.8177,52.7794,52.8177,12209.0
2024-04-22 14:25:00,55.18,55.19,55.15,55.19,13658.0,52.8273,52.8368,52.7985,52.8368,13658.0
2024-04-22 14:30:00,55.19,55.21,55.15,55.18,14664.0,52.8368,52.856,52.7985,52.8273,14664.0
2024-04-22 14:35:00,55.17,55.17,55.08,55.09,11346.0,52.8177,52.8177,52.7315,52.7411,11346.0
2024-04-22 14:40:00,55.09,55.09,55.04,55.07,13848.0,52.7411,52.7411,52.6932,52.722,13848.0
2024-04-22 14:45:00,55.07,55.07,55.03,55.04,11161.0,52.722,52.722,52.6837,52.6932,11161.0
2024-04-22 14:50:00,55.04,55.11,55.03,55.11,14869.0,52.6932,52.7602,52.6837,52.7602,14869.0
2024-04-22 14:55:00,55.11,55.11,55.07,55.11,16525.0,52.7602,52.7602,52.722,52.7602,16525.0
2024-04-22 15:00:00,55.12,55.12,55.05,55.05,18991.0,52.7698,52.7698,52.7028,52.7028,18991.0
2024-04-22 15:05:00,55.04,55.06,55.02,55.03,22873.0,52.6932,52.7124,52.6741,52.6837,22873.0
2024-04-22 15:10:00,55.03,55.04,54.99,55.03,18304.0,52.6837,52.6932,52.6454,52.6837,18304.0
2024-04-22 15:15:00,55.04,55.05,54.94,54.98,22589.0,52.6932,52.7028,52.5975,52.6358,22589.0
2024-04-22 15:20:00,54.98,55.01,54.91,55.01,21155.0,52.6358,52.6645,52.5688,52.6645,21155.0
2024-04-22 15:25:00,55.0,55.05,54.97,55.0,60130.0,52.6549,52.7028,52.6262,52.6549,60130.0
2024-04-22 15:30:00,55.0,55.02,54.96,54.96,28146.0,52.6549,52.6741,52.6166,52.6166,28146.0
2024-04-22 15:35:00,54.95,55.03,54.89,55.03,26286.0,52.6071,52.6837,52.5496,52.6837,26286.0
2024-04-22 15:40:00,55.02,55.03,54.93,54.98,28859.0,52.6741,52.6837,52.5879,52.6358,28859.0
2024-04-22 15:45:00,54.97,55.07,54.95,55.06,26767.0,52.6262,52.722,52.6071,52.7124,26767.0
2024-04-22 15:50:00,55.08,55.1,54.99,55.02,79706.0,52.7315,52.7507,52.6454,52.6741,79706.0
2024-04-22 15:55:00,55.01,55.01,54.91,54.94,241774.0,52.6645,52.6645,52.5688,52.5975,241774.0
2024-04-23 09:30:00,54.68,55.05,54.68,54.84,48548.0,52.3486,52.7028,52.3486,52.5018,48548.0
2024-04-23 09:35:00,54.84,55.07,54.82,55.04,17220.0,52.5018,52.722,52.4826,52.6932,17220.0
2024-04-23 09:40:00,55.03,55.24,55.03,55.23,17749.0,52.6837,52.8847,52.6837,52.8751,17749.0
2024-04-23 09:45:00,55.25,55.49,55.24,55.46,27519.0,52.8943,53.124,52.8847,53.0953,27519.0
2024-04-23 09:50:00,55.46,55.48,55.18,55.2,21682.0,53.0953,53.1145,52.8273,52.8464,21682.0
2024-04-23 09:55:00,55.2,55.22,55.06,55.08,11503.0,52.8464,52.8656,52.7124,52.7315,11503.0
2024-04-23 10:00:00,55.09,55.2,55.06,55.12,26915.0,52.7411,52.8464,52.7124,52.7698,26915.0
2024-04-23 10:05:00,55.11,55.22,55.1,55.17,20248.0,52.7602,52.8656,52.7507,52.8177,20248.0
2024-04-23 10:10:00,55.17,55.19,55.03,55.09,28401.0,52.8177,52.8368,52.6837,52.7411,28401.0
2024-04-23 10:15:00,55.09,55.2,55.03,55.16,28452.0,52.7411,52.8464,52.6837,52.8081,28452.0
2024-04-23 10:20:00,55.16,55.16,55.04,55.09,21203.0,52.8081,52.8081,52.6932,52.7411,21203.0
2024-04-23 10:25:00,55.09,55.11,55.02,55.06,16561.0,52.7411,52.7602,52.6741,52.7124,16561.0
2024-04-23 10:30:00,55.07,55.13,54.99,55.0,48072.0,52.722,52.7794,52.6454,52.6549,48072.0
2024-04-23 10:35:00,55.0,55.07,54.99,55.03,30535.0,52.6549,52.722,52.6454,52.6837,30535.0
2024-04-23 10:40:00,55.05,55.13,55.04,55.05,11137.0,52.7028,52.7794,52.6932,52.7028,11137.0
2024-04-23 10:45:00,55.06,55.08,55.0,55.07,18027.0,52.7124,52.7315,52.6549,52.722,18027.0
2024-04-23 10:50:00,55.08,55.08,55.02,55.03,12463.0,52.7315,52.7315,52.6741,52.6837,12463.0
2024-04-23 10:55:00,55.01,55.11,55.0,55.1,13602.0,52.6645,52.7602,52.6549,52.7507,13602.0
2024-04-23 11:00:00,55.1,55.13,55.07,55.11,23350.0,52.7507,52.7794,52.722,52.7602,23350.0
2024-04-23 11:05:00,55.11,55.15,55.02,55.06,26304.0,52.7602,52.7985,52.6741,52.7124,26304.0
2024-04-23 11:10:00,55.05,55.15,55.05,55.14,15331.0,52.7028,52.7985,52.7028,52.789,15331.0
2024-04-23 11:15:00,55.14,55.19,55.12,55.19,17181.0,52.789,52.8368,52.7698,52.8368,17181.0
2024-04-23 11:20:00,55.18,55.24,55.18,55.22,26919.0,52.8273,52.8847,52.8273,52.8656,26919.0
2024-04-23 11:25:00,55.22,55.23,55.16,55.16,21241.0,52.8656,52.8751,52.8081,52.8081,21241.0
2024-04-23 11:30:00,55.16,55.2,55.13,55.16,17137.0,52.8081,52.8464,52.7794,52.8081,17137.0
2024-04-23 11:35:00,55.16,55.21,55.14,55.2,16282.0,52.8081,52.856,52.789,52.8464,16282.0
2024-04-23 11:40:00,55.2,55.24,55.17,55.2,23200.0,52.8464,52.8847,52.8177,52.8464,23200.0
2024-04-23 11:45:00,55.21,55.26,55.19,55.26,12898.0,52.856,52.9039,52.8368,52.9039,12898.0
2024-04-23 11:50:00,55.27,55.3,55.24,55.27,21002.0,52.9134,52.9421,52.8847,52.9134,21002.0
2024-04-23 11:55:00,55.27,55.31,55.24,55.25,25071.0,52.9134,52.9517,52.8847,52.8943,25071.0
2024-04-23 12:00:00,55.26,55.28,55.17,55.28,13724.0,52.9039,52.923,52.8177,52.923,13724.0
2024-04-23 12:05:00,55.28,55.28,55.18,55.22,26056.0,52.923,52.923,52.8273,52.8656,26056.0
2024-04-23 12:10:00,55.22,55.22,55.15,55.18,11063.0,52.8656,52.8656,52.7985,52.8273,11063.0
2024-04-23 12:15:00,55.18,55.2,55.1,55.15,15386.0,52.8273,52.8464,52.7507,52.7985,15386.0
2024-04-23 12:20:00,55.15,55.2,55.14,55.2,13656.0,52.7985,52.8464,52.789,52.8464,13656.0
2024-04-23 12:25:00,55.19,55.2,55.16,55.16,21247.0,52.8368,52.8464,52.8081,52.8081,21247.0
2024-04-23 12:30:00,55.16,55.22,55.16,55.18,18528.0,52.8081,52.8656,52.8081,52.8273,18528.0
2024-04-23 12:35:00,55.19,55.23,55.15,55.23,19353.0,52.8368,52.8751,52.7985,52.8751,19353.0
2024-04-23 12:40:00,55.23,55.27,55.22,55.26,13923.0,52.8751,52.9134,52.8656,52.9039,13923.0
2024-04-23 12:45:00,55.27,55.28,55.21,55.22,12625.0,52.9134,52.923,52.856,52.8656,12625.0
2024-04-23 12:50:00,55.21,55.29,55.21,55.26,15898.0,52.856,52.9326,52.856,52.9039,15898.0
2024-04-23 12:55:00,55.26,55.29,55.23,55.23,22030.0,52.9039,52.9326,52.8751,52.8751,22030.0
2024-04-23 13:00:00,55.23,55.29,55.21,55.28,12722.0,52.8751,52.9326,52.856,52.923,12722.0
2024-04-23 13:05:00,55.29,55.29,55.25,55.27,15401.0,52.9326,52.9326,52.8943,52.9134,15401.0
2024-04-23 13:10:00,55.27,55.28,55.22,55.23,35613.0,52.9134,52.923,52.8656,52.8751,35613.0
2024-04-23 13:15:00,55.23,55.26,55.23,55.25,17445.0,52.8751,52.9039,52.8751,52.8943,17445.0
2024-04-23 13:20:00,55.25,55.27,55.21,55.22,12061.0,52.8943,52.9134,52.856,52.8656,12061.0
2024-04-23 13:25:00,55.22,55.29,55.2,55.27,25159.0,52.8656,52.9326,52.8464,52.9134,25159.0
2024-04-23 13:30:00,55.27,55.29,55.25,55.27,36318.0,52.9134,52.9326,52.8943,52.9134,36318.0
2024-04-23 13:35:00,55.27,55.3,55.23,55.28,43241.0,52.9134,52.9421,52.8751,52.923,43241.0
2024-04-23 13:40:00,55.29,55.32,55.28,55.32,19760.0,52.9326,52.9613,52.923,52.9613,19760.0
2024-04-23 13:45:00,55.31,55.31,55.27,55.28,11678.0,52.9517,52.9517,52.9134,52.923,11678.0
2024-04-23 13:50:00,55.28,55.28,55.22,55.28,23720.0,52.923,52.923,52.8656,52.923,23720.0
2024-04-23 13:55:00,55.28,55.31,55.26,55.3,23867.0,52.923,52.9517,52.9039,52.9421,23867.0
2024-04-23 14:00:00,55.3,55.31,55.28,55.3,22043.0,52.9421,52.9517,52.923,52.9421,22043.0
2024-04-23 14:05:00,55.29,55.3,55.26,55.27,17450.0,52.9326,52.9421,52.9039,52.9134,17450.0
2024-04-23 14:10:00,55.28,55.29,55.24,55.26,59609.0,52.923,52.9326,52.8847,52.9039,59609.0
2024-04-23 14:15:00,55.26,55.3,55.25,55.28,18771.0,52.9039,52.9421,52.8943,52.923,18771.0
2024-04-23 14:20:00,55.29,55.3,55.26,55.27,17989.0,52.9326,52.9421,52.9039,52.9134,17989.0
2024-04-23 14:25:00,55.26,55.29,55.25,55.26,21567.0,52.9039,52.9326,52.8943,52.9039,21567.0
2024-04-23 14:30:00,55.27,55.27,55.21,55.23,22811.0,52.9134,52.9134,52.856,52.8751,22811.0
2024-04-23 14:35:00,55.23,55.28,55.22,55.27,24077.0,52.8751,52.923,52.8656,52.9134,24077.0
2024-04-23 14:40:00,55.28,55.3,55.25,55.29,18905.0,52.923,52.9421,52.8943,52.9326,18905.0
2024-04-23 14:45:00,55.28,55.28,55.25,55.27,16889.0,52.923,52.923,52.8943,52.9134,16889.0
2024-04-23 14:50:00,55.27,55.28,55.22,55.23,27581.0,52.9134,52.923,52.8656,52.8751,27581.0
2024-04-23 14:55:00,55.24,55.29,55.24,55.29,33860.0,52.8847,52.9326,52.8847,52.9326,33860.0
2024-04-23 15:00:00,55.29,55.31,55.24,55.31,33534.0,52.9326,52.9517,52.8847,52.9517,33534.0
2024-04-23 15:05:00,55.3,55.34,55.29,55.3,30212.0,52.9421,52.9804,52.9326,52.9421,30212.0
2024-04-23 15:10:00,55.31,55.31,55.27,55.29,81854.0,52.9517,52.9517,52.9134,52.9326,81854.0
2024-04-23 15:15:00,55.29,55.35,55.26,55.33,82856.0,52.9326,52.99,52.9039,52.9709,82856.0
2024-04-23 15:20:00,55.32,55.34,55.28,55.3,47718.0,52.9613,52.9804,52.923,52.9421,47718.0
2024-04-23 15:25:00,55.29,55.29,55.19,55.19,38357.0,52.9326,52.9326,52.8368,52.8368,38357.0
2024-04-23 15:30:00,55.19,55.22,55.14,55.22,30987.0,52.8368,52.8656,52.789,52.8656,30987.0
2024-04-23 15:35:00,55.22,55.26,55.2,55.2,25657.0,52.8656,52.9039,52.8464,52.8464,25657.0
2024-04-23 15:40:00,55.2,55.25,55.18,55.19,47876.0,52.8464,52.8943,52.8273,52.8368,47876.0
2024-04-23 15:45:00,55.18,55.27,55.14,55.27,66636.0,52.8273,52.9134,52.789,52.9134,66636.0
2024-04-23 15:50:00,55.27,55.32,55.25,55.29,163133.0,52.9134,52.9613,52.8943,52.9326,163133.0
2024-04-23 15:55:00,55.29,55.32,55.19,55.28,410182.0,52.9326,52.9613,52.8368,52.923,410182.0
2024-04-24 09:30:00,54.28,54.65,54.15,54.65,63165.0,51.9656,52.3199,51.8412,52.3199,63165.0
2024-04-24 09:35:00,54.55,54.82,54.55,54.79,24807.0,52.2241,52.4826,52.2241,52.4539,24807.0
2024-04-24 09:40:00,54.8,54.94,54.79,54.89,21153.0,52.4635,52.5975,52.4539,52.5496,21153.0
2024-04-24 09:45:00,54.9,54.91,54.7,54.73,31145.0,52.5592,52.5688,52.3677,52.3965,31145.0
2024-04-24 09:50:00,54.76,54.95,54.76,54.91,42335.0,52.4252,52.6071,52.4252,52.5688,42335.0
2024-04-24 09:55:00,54.92,55.06,54.83,55.05,61573.0,52.5784,52.7124,52.4922,52.7028,61573.0
2024-04-24 10:00:00,55.08,55.08,54.97,54.98,39287.0,52.7315,52.7315,52.6262,52.6358,39287.0
2024-04-24 10:05:00,54.98,55.01,54.87,54.95,53079.0,52.6358,52.6645,52.5305,52.6071,53079.0
2024-04-24 10:10:00,54.94,55.05,54.9,54.99,32979.0,52.5975,52.7028,52.5592,52.6454,32979.0
2024-04-24 10:15:00,54.98,55.15,54.97,55.15,18142.0,52.6358,52.7985,52.6262,52.7985,18142.0
2024-04-24 10:20:00,55.15,55.21,55.06,55.13,30440.0,52.7985,52.856,52.7124,52.7794,30440.0
2024-04-24 10:25:00,55.14,55.18,55.08,55.1,15922.0,52.789,52.8273,52.7315,52.7507,15922.0
2024-04-24 10:30:00,55.11,55.23,55.1,55.17,24586.0,52.7602,52.8751,52.7507,52.8177,24586.0
2024-04-24 10:35:00,55.17,55.26,55.14,55.24,33073.0,52.8177,52.9039,52.789,52.8847,33073.0
2024-04-24 10:40:00,55.24,55.24,55.04,55.09,19184.0,52.8847,52.8847,52.6932,52.7411,19184.0
2024-04-24 10:45:00,55.08,55.14,55.04,55.13,28443.0,52.7315,52.789,52.6932,52.7794,28443.0
2024-04-24 10:50:00,55.12,55.14,55.02,55.06,43864.0,52.7698,52.789,52.6741,52.7124,43864.0
2024-04-24 10:55:00,55.05,55.12,55.05,55.12,30092.0,52.7028,52.7698,52.7028,52.7698,30092.0
2024-04-24 11:00:00,55.13,55.2,55.12,55.2,10677.0,52.7794,52.8464,52.7698,52.8464,10677.0
2024-04-24 11:05:00,55.22,55.22,55.09,55.14,15097.0,52.8656,52.8656,52.7411,52.789,15097.0
2024-04-24 11:10:00,55.14,55.14,55.06,55.1,19589.0,52.789,52.789,52.7124,52.7507,19589.0
2024-04-24 11:15:00,55.11,55.23,55.1,55.21,18832.0,52.7602,52.8751,52.7507,52.856,18832.0
2024-04-24 11:20:00,55.21,55.25,55.21,55.25,9044.0,52.856,52.8943,52.856,52.8943,9044.0
2024-04-24 11:25:00,55.26,55.38,55.25,55.38,13953.0,52.9039,53.0187,52.8943,53.0187,13953.0
2024-04-24 11:30:00,55.38,55.42,55.33,55.37,19456.0,53.0187,53.057,52.9709,53.0092,19456.0
2024-04-24 11:35:00,55.38,55.44,55.35,55.44,13161.0,53.0187,53.0762,52.99,53.0762,13161.0
2024-04-24 11:40:00,55.45,55.49,55.44,55.48,16882.0,53.0858,53.124,53.0762,53.1145,16882.0
2024-04-24 11:45:00,55.47,55.54,55.42,55.47,20427.0,53.1049,53.1719,53.057,53.1049,20427.0
2024-04-24 11:50:00,55.48,55.59,55.48,55.56,19012.0,53.1145,53.2198,53.1145,53.1911,19012.0
2024-04-24 11:55:00,55.55,55.59,55.52,55.53,22317.0,53.1815,53.2198,53.1528,53.1623,22317.0
2024-04-24 12:00:00,55.52,55.64,55.52,55.61,18426.0,53.1528,53.2677,53.1528,53.2389,18426.0
2024-04-24 12:05:00,55.61,55.64,55.51,55.56,26757.0,53.2389,53.2677,53.1432,53.1911,26757.0
2024-04-24 12:10:00,55.56,55.58,55.43,55.45,21804.0,53.1911,53.2102,53.0666,53.0858,21804.0
2024-04-24 12:15:00,55.45,55.52,55.44,55.48,19855.0,53.0858,53.1528,53.0762,53.1145,19855.0
2024-04-24 12:20:00,55.47,55.5,55.44,55.46,14417.0,53.1049,53.1336,53.0762,53.0953,14417.0
2024-04-24 12:25:00,55.46,55.57,55.43,55.54,121184.0,53.0953,53.2006,53.0666,53.1719,121184.0
2024-04-24 12:30:00,55.53,55.57,55.51,55.52,27397.0,53.1623,53.2006,53.1432,53.1528,27397.0
2024-04-24 12:35:00,55.53,55.54,55.45,55.45,13700.0,53.1623,53.1719,53.0858,53.0858,13700.0
2024-04-24 12:40:00,55.46,55.54,55.46,55.53,14683.0,53.0953,53.1719,53.0953,53.1623,14683.0
2024-04-24 12:45:00,55.53,55.58,55.51,55.56,10096.0,53.1623,53.2102,53.1432,53.1911,10096.0
2024-04-24 12:50:00,55.56,55.58,55.53,55.55,17115.0,53.1911,53.2102,53.1623,53.1815,17115.0
2024-04-24 12:55:00,55.55,55.57,55.5,55.5,32146.0,53.1815,53.2006,53.1336,53.1336,32146.0
2024-04-24 13:00:00,55.48,55.53,55.48,55.52,12499.0,53.1145,53.1623,53.1145,53.1528,12499.0
2024-04-24 13:05:00,55.52,55.53,55.44,55.48,19007.0,53.1528,53.1623,53.0762,53.1145,19007.0
2024-04-24 13:10:00,55.48,55.56,55.47,55.55,15353.0,53.1145,53.1911,53.1049,53.1815,15353.0
2024-04-24 13:15:00,55.55,55.56,55.52,55.52,16486.0,53.1815,53.1911,53.1528,53.1528,16486.0
2024-04-24 13:20:00,55.52,55.53,55.47,55.48,20846.0,53.1528,53.1623,53.1049,53.1145,20846.0
2024-04-24 13:25:00,55.49,55.55,55.46,55.51,29668.0,53.124,53.1815,53.0953,53.1432,29668.0
2024-04-24 13:30:00,55.51,55.53,55.47,55.48,25444.0,53.1432,53.1623,53.1049,53.1145,25444.0
2024-04-24 13:35:00,55.48,55.49,55.43,55.44,27792.0,53.1145,53.124,53.0666,53.0762,27792.0
2024-04-24 13:40:00,55.44,55.46,55.42,55.42,37812.0,53.0762,53.0953,53.057,53.057,37812.0
2024-04-24 13:45:00,55.43,55.48,55.41,55.42,43307.0,53.0666,53.1145,53.0475,53.057,43307.0
2024-04-24 13:50:00,55.42,55.48,55.41,55.47,37083.0,53.057,53.1145,53.0475,53.1049,37083.0
2024-04-24 13:55:00,55.47,55.49,55.43,55.47,44882.0,53.1049,53.124,53.0666,53.1049,44882.0
2024-04-24 14:00:00,55.47,55.51,55.44,55.45,40215.0,53.1049,53.1432,53.0762,53.0858,40215.0
2024-04-24 14:05:00,55.45,55.49,55.44,55.44,38801.0,53.0858,53.124,53.0762,53.0762,38801.0
2024-04-24 14:10:00,55.45,55.47,55.33,55.35,27944.0,53.0858,53.1049,52.9709,52.99,27944.0
2024-04-24 14:15:00,55.34,55.43,55.32,55.41,21075.0,52.9804,53.0666,52.9613,53.0475,21075.0
2024-04-24 14:20:00,55.4,55.43,55.38,55.41,44147.0,53.0379,53.0666,53.0187,53.0475,44147.0
2024-04-24 14:25:00,55.42,55.47,55.4,55.47,26948.0,53.057,53.1049,53.0379,53.1049,26948.0
2024-04-24 14:30:00,55.47,55.52,55.46,55.51,41350.0,53.1049,53.1528,53.0953,53.1432,41350.0
2024-04-24 14:35:00,55.5,55.52,55.49,55.52,18822.0,53.1336,53.1528,53.124,53.1528,18822.0
2024-04-24 14:40:00,55.51,55.55,55.49,55.52,21056.0,53.1432,53.1815,53.124,53.1528,21056.0
2024-04-24 14:45:00,55.52,55.53,55.49,55.5,20284.0,53.1528,53.1623,53.124,53.1336,20284.0
2024-04-24 14:50:00,55.5,55.52,55.46,55.48,46033.0,53.1336,53.1528,53.0953,53.1145,46033.0
2024-04-24 14:55:00,55.47,55.54,55.46,55.5,28439.0,53.1049,53.1719,53.0953,53.1336,28439.0
2024-04-24 15:00:00,55.5,55.51,55.46,55.46,28412.0,53.1336,53.1432,53.0953,53.0953,28412.0
2024-04-24 15:05:00,55.46,55.5,55.45,55.48,25690.0,53.0953,53.1336,53.0858,53.1145,25690.0
2024-04-24 15:10:00,55.48,55.55,55.46,55.55,23300.0,53.1145,53.1815,53.0953,53.1815,23300.0
2024-04-24 15:15:00,55.55,55.57,55.5,55.57,27824.0,53.1815,53.2006,53.1336,53.2006,27824.0
2024-04-24 15:20:00,55.56,55.58,55.53,55.55,33151.0,53.1911,53.2102,53.1623,53.1815,33151.0
2024-04-24 15:25:00,55.55,55.61,55.55,55.61,39156.0,53.1815,53.2389,53.1815,53.2389,39156.0
2024-04-24 15:30:00,55.61,55.61,55.53,55.59,47577.0,53.2389,53.2389,53.1623,53.2198,47577.0
2024-04-24 15:35:00,55.59,55.59,55.55,55.58,36780.0,53.2198,53.2198,53.1815,53.2102,36780.0
2024-04-24 15:40:00,55.58,55.6,55.53,55.59,45454.0,53.2102,53.2294,53.1623,53.2198,45454.0
2024-04-24 15:45:00,55.59,55.59,55.41,55.41,50340.0,53.2198,53.2198,53.0475,53.0475,50340.0
2024-04-24 15:50:00,55.41,55.47,55.32,55.33,181621.0,53.0475,53.1049,52.9613,52.9709,181621.0
2024-04-24 15:55:00,55.33,55.46,55.31,55.35,372539.0,52.9709,53.0953,52.9517,52.99,372539.0
2024-04-25 09:30:00,55.51,55.69,55.17,55.44,109693.0,53.1432,53.3155,52.8177,53.0762,109693.0
2024-04-25 09:35:00,55.44,55.69,54.73,54.83,227351.0,53.0762,53.3155,52.3965,52.4922,227351.0
2024-04-25 09:40:00,54.82,54.96,54.46,54.64,89989.0,52.4826,52.6166,52.138,52.3103,89989.0
2024-04-25 09:45:00,54.71,55.02,54.35,54.95,65789.0,52.3773,52.6741,52.0327,52.6071,65789.0
2024-04-25 09:50:00,54.93,55.09,54.85,54.94,59635.0,52.5879,52.7411,52.5113,52.5975,59635.0
2024-04-25 09:55:00,54.98,55.2,54.83,55.04,33414.0,52.6358,52.8464,52.4922,52.6932,33414.0
2024-04-25 10:00:00,55.05,55.18,54.92,55.03,46985.0,52.7028,52.8273,52.5784,52.6837,46985.0
2024-04-25 10:05:00,54.97,55.25,54.89,55.04,39188.0,52.6262,52.8943,52.5496,52.6932,39188.0
2024-04-25 10:10:00,55.01,55.1,54.72,54.81,59315.0,52.6645,52.7507,52.3869,52.473,59315.0
2024-04-25 10:15:00,54.81,54.84,54.55,54.68,71481.0,52.473,52.5018,52.2241,52.3486,71481.0
2024-04-25 10:20:00,54.69,55.06,54.66,54.83,71724.0,52.3582,52.7124,52.3294,52.4922,71724.0
2024-04-25 10:25:00,54.83,54.93,54.73,54.86,74896.0,52.4922,52.5879,52.3965,52.5209,74896.0
2024-04-25 10:30:00,54.9,55.04,54.76,55.04,52639.0,52.5592,52.6932,52.4252,52.6932,52639.0
2024-04-25 10:35:00,55.05,55.1,54.85,54.98,37928.0,52.7028,52.7507,52.5113,52.6358,37928.0
2024-04-25 10:40:00,54.98,55.04,54.88,54.92,118724.0,52.6358,52.6932,52.5401,52.5784,118724.0
2024-04-25 10:45:00,54.9,55.09,54.82,54.94,94803.0,52.5592,52.7411,52.4826,52.5975,94803.0
2024-04-25 10:50:00,54.95,55.03,54.9,54.99,41604.0,52.6071,52.6837,52.5592,52.6454,41604.0
2024-04-25 10:55:00,55.0,55.09,54.98,55.03,47608.0,52.6549,52.7411,52.6358,52.6837,47608.0
2024-04-25 11:00:00,55.03,55.05,54.95,55.01,42635.0,52.6837,52.7028,52.6071,52.6645,42635.0
2024-04-25 11:05:00,55.0,55.09,54.99,55.09,17736.0,52.6549,52.7411,52.6454,52.7411,17736.0
2024-04-25 11:10:00,55.08,55.3,55.06,55.3,50984.0,52.7315,52.9421,52.7124,52.9421,50984.0
2024-04-25 11:15:00,55.3,55.58,55.26,55.46,107456.0,52.9421,53.2102,52.9039,53.0953,107456.0
2024-04-25 11:20:00,55.48,55.58,55.33,55.42,46979.0,53.1145,53.2102,52.9709,53.057,46979.0
2024-04-25 11:25:00,55.4,55.48,55.32,55.34,50130.0,53.0379,53.1145,52.9613,52.9804,50130.0
2024-04-25 11:30:00,55.34,55.37,55.08,55.17,119358.0,52.9804,53.0092,52.7315,52.8177,119358.0
2024-04-25 11:35:00,55.17,55.38,55.15,55.37,86627.0,52.8177,53.0187,52.7985,53.0092,86627.0
2024-04-25 11:40:00,55.38,55.4,55.18,55.33,99080.0,53.0187,53.0379,52.8273,52.9709,99080.0
2024-04-25 11:45:00,55.33,55.35,55.23,55.34,136003.0,52.9709,52.99,52.8751,52.9804,136003.0
2024-04-25 11:50:00,55.33,55.39,55.3,55.37,32684.0,52.9709,53.0283,52.9421,53.0092,32684.0
2024-04-25 11:55:00,55.38,55.51,55.37,55.44,36033.0,53.0187,53.1432,53.0092,53.0762,36033.0
2024-04-25 12:00:00,55.44,55.53,55.43,55.46,33374.0,53.0762,53.1623,53.0666,53.0953,33374.0
2024-04-25 12:05:00,55.46,55.48,55.4,55.43,28568.0,53.0953,53.1145,53.0379,53.0666,28568.0
2024-04-25 12:10:00,55.43,55.49,55.39,55.43,51943.0,53.0666,53.124,53.0283,53.0666,51943.0
2024-04-25 12:15:00,55.44,55.58,55.38,55.53,39335.0,53.0762,53.2102,53.0187,53.1623,39335.0
2024-04-25 12:20:00,55.51,55.54,55.31,55.31,33067.0,53.1432,53.1719,52.9517,52.9517,33067.0
2024-04-25 12:25:00,55.3,55.41,55.24,55.3,33570.0,52.9421,53.0475,52.8847,52.9421,33570.0
2024-04-25 12:30:00,55.3,55.35,55.25,55.31,27107.0,52.9421,52.99,52.8943,52.9517,27107.0
2024-04-25 12:35:00,55.32,55.43,55.31,55.41,24817.0,52.9613,53.0666,52.9517,53.0475,24817.0
2024-04-25 12:40:00,55.41,55.45,55.41,55.41,37831.0,53.0475,53.0858,53.0475,53.0475,37831.0
2024-04-25 12:45:00,55.41,55.49,55.41,55.46,20986.0,53.0475,53.124,53.0475,53.0953,20986.0
2024-04-25 12:50:00,55.47,55.52,55.44,55.52,27703.0,53.1049,53.1528,53.0762,53.1528,27703.0
2024-04-25 12:55:00,55.52,55.61,55.52,55.6,45654.0,53.1528,53.2389,53.1528,53.2294,45654.0
2024-04-25 13:00:00,55.6,55.6,55.43,55.56,79752.0,53.2294,53.2294,53.0666,53.1911,79752.0
2024-04-25 13:05:00,55.55,55.62,55.45,55.58,38201.0,53.1815,53.2485,53.0858,53.2102,38201.0
2024-04-25 13:10:00,55.58,55.59,55.41,55.46,25542.0,53.2102,53.2198,53.0475,53.0953,25542.0
2024-04-25 13:15:00,55.48,55.51,55.41,55.48,31289.0,53.1145,53.1432,53.0475,53.1145,31289.0
2024-04-25 13:20:00,55.48,55.53,55.42,55.44,33049.0,53.1145,53.1623,53.057,53.0762,33049.0
2024-04-25 13:25:00,55.44,55.47,55.39,55.41,19577.0,53.0762,53.1049,53.0283,53.0475,19577.0
2024-04-25 13:30:00,55.41,55.44,55.35,55.43,41749.0,53.0475,53.0762,52.99,53.0666,41749.0
2024-04-25 13:35:00,55.43,55.43,55.28,55.34,31301.0,53.0666,53.0666,52.923,52.9804,31301.0
2024-04-25 13:40:00,55.33,55.33,55.2,55.24,19801.0,52.9709,52.9709,52.8464,52.8847,19801.0
2024-04-25 13:45:00,55.25,55.35,55.24,55.35,22224.0,52.8943,52.99,52.8847,52.99,22224.0
2024-04-25 13:50:00,55.35,55.43,55.34,55.43,45649.0,52.99,53.0666,52.9804,53.0666,45649.0
2024-04-25 13:55:00,55.43,55.48,55.41,55.46,24384.0,53.0666,53.1145,53.0475,53.0953,24384.0
2024-04-25 14:00:00,55.48,55.51,55.36,55.41,39239.0,53.1145,53.1432,52.9996,53.0475,39239.0
2024-04-25 14:05:00,55.41,55.42,55.29,55.36,33401.0,53.0475,53.057,52.9326,52.9996,33401.0
2024-04-25 14:10:00,55.36,55.37,55.1,55.1,59169.0,52.9996,53.0092,52.7507,52.7507,59169.0
2024-04-25 14:15:00,55.1,55.21,55.09,55.15,41487.0,52.7507,52.856,52.7411,52.7985,41487.0
2024-04-25 14:20:00,55.16,55.17,54.99,55.09,49930.0,52.8081,52.8177,52.6454,52.7411,49930.0
2024-04-25 14:25:00,55.1,55.13,54.99,55.08,38695.0,52.7507,52.7794,52.6454,52.7315,38695.0
2024-04-25 14:30:00,55.07,55.14,54.86,54.89,35374.0,52.722,52.789,52.5209,52.5496,35374.0
2024-04-25 14:35:00,54.9,55.07,54.87,55.01,13638.0,52.5592,52.722,52.5305,52.6645,13638.0
2024-04-25 14:40:00,55.0,55.07,54.99,55.05,22382.0,52.6549,52.722,52.6454,52.7028,22382.0
2024-04-25 14:45:00,55.05,55.06,54.98,55.0,79995.0,52.7028,52.7124,52.6358,52.6549,79995.0
2024-04-25 14:50:00,55.0,55.06,54.98,55.06,23477.0,52.6549,52.7124,52.6358,52.7124,23477.0
2024-04-25 14:55:00,55.07,55.08,54.98,55.02,29657.0,52.722,52.7315,52.6358,52.6741,29657.0
2024-04-25 15:00:00,55.01,55.08,54.93,55.08,43003.0,52.6645,52.7315,52.5879,52.7315,43003.0
2024-04-25 15:05:00,55.09,55.09,54.95,54.98,126518.0,52.7411,52.7411,52.6071,52.6358,126518.0
2024-04-25 15:10:00,54.98,54.99,54.9,54.98,34620.0,52.6358,52.6454,52.5592,52.6358,34620.0
2024-04-25 15:15:00,54.99,55.21,54.99,55.2,36147.0,52.6454,52.856,52.6454,52.8464,36147.0
2024-04-25 15:20:00,55.2,55.22,55.13,55.16,43199.0,52.8464,52.8656,52.7794,52.8081,43199.0
2024-04-25 15:25:00,55.16,55.24,55.15,55.16,43344.0,52.8081,52.8847,52.7985,52.8081,43344.0
2024-04-25 15:30:00,55.16,55.16,55.05,55.09,238335.0,52.8081,52.8081,52.7028,52.7411,238335.0
2024-04-25 15:35:00,55.09,55.09,54.96,54.98,34237.0,52.7411,52.7411,52.6166,52.6358,34237.0
2024-04-25 15:40:00,54.98,55.07,54.94,55.02,68690.0,52.6358,52.722,52.5975,52.6741,68690.0
2024-04-25 15:45:00,55.01,55.06,54.98,55.0,132927.0,52.6645,52.7124,52.6358,52.6549,132927.0
2024-04-25 15:50:00,54.99,55.11,54.91,55.08,161326.0,52.6454,52.7602,52.5688,52.7315,161326.0
2024-04-25 15:55:00,55.08,55.09,54.94,55.0,323307.0,52.7315,52.7411,52.5975,52.6549,323307.0
2024-04-26 09:30:00,54.58,54.68,54.36,54.58,42947.0,52.2528,52.3486,52.0422,52.2528,42947.0
2024-04-26 09:35:00,54.55,54.62,54.37,54.57,42341.0,52.2241,52.2911,52.0518,52.2433,42341.0
2024-04-26 09:40:00,54.56,54.57,54.39,54.47,57321.0,52.2337,52.2433,52.0709,52.1475,57321.0
2024-04-26 09:45:00,54.47,54.5,54.08,54.16,123942.0,52.1475,52.1763,51.7742,51.8508,123942.0
2024-04-26 09:50:00,54.15,54.22,54.0,54.15,50560.0,51.8412,51.9082,51.6976,51.8412,50560.0
2024-04-26 09:55:00,54.16,54.19,53.96,54.09,55468.0,51.8508,51.8795,51.6593,51.7837,55468.0
2024-04-26 10:00:00,54.09,54.25,54.06,54.17,45043.0,51.7837,51.9369,51.755,51.8603,45043.0
2024-04-26 10:05:00,54.16,54.21,53.91,53.91,109901.0,51.8508,51.8986,51.6114,51.6114,109901.0
2024-04-26 10:10:00,53.92,53.98,53.83,53.83,36584.0,51.621,51.6784,51.5348,51.5348,36584.0
2024-04-26 10:15:00,53.83,53.88,53.71,53.84,37890.0,51.5348,51.5827,51.4199,51.5444,37890.0
2024-04-26 10:20:00,53.83,54.09,53.83,54.01,37699.0,51.5348,51.7837,51.5348,51.7072,37699.0
2024-04-26 10:25:00,54.01,54.1,53.98,54.08,28478.0,51.7072,51.7933,51.6784,51.7742,28478.0
2024-04-26 10:30:00,54.08,54.11,53.96,53.97,25901.0,51.7742,51.8029,51.6593,51.6689,25901.0
2024-04-26 10:35:00,53.98,54.03,53.94,54.0,32024.0,51.6784,51.7263,51.6401,51.6976,32024.0
2024-04-26 10:40:00,53.98,53.98,53.84,53.88,46812.0,51.6784,51.6784,51.5444,51.5827,46812.0
2024-04-26 10:45:00,53.87,53.96,53.78,53.82,31859.0,51.5731,51.6593,51.487,51.5253,31859.0
2024-04-26 10:50:00,53.81,53.92,53.81,53.91,47639.0,51.5157,51.621,51.5157,51.6114,47639.0
2024-04-26 10:55:00,53.91,54.02,53.85,53.95,33659.0,51.6114,51.7167,51.554,51.6497,33659.0
2024-04-26 11:00:00,53.93,54.05,53.88,54.02,24452.0,51.6306,51.7454,51.5827,51.7167,24452.0
2024-04-26 11:05:00,54.02,54.05,53.97,53.98,19160.0,51.7167,51.7454,51.6689,51.6784,19160.0
2024-04-26 11:10:00,53.98,54.05,53.94,53.97,25189.0,51.6784,51.7454,51.6401,51.6689,25189.0
2024-04-26 11:15:00,53.97,53.97,53.9,53.95,30856.0,51.6689,51.6689,51.6018,51.6497,30856.0
2024-04-26 11:20:00,53.95,53.95,53.85,53.85,18754.0,51.6497,51.6497,51.554,51.554,18754.0
2024-04-26 11:25:00,53.86,53.91,53.83,53.88,17702.0,51.5635,51.6114,51.5348,51.5827,17702.0
2024-04-26 11:30:00,53.87,53.89,53.79,53.85,18749.0,51.5731,51.5923,51.4965,51.554,18749.0
2024-04-26 11:35:00,53.85,53.89,53.79,53.86,22032.0,51.554,51.5923,51.4965,51.5635,22032.0
2024-04-26 11:40:00,53.86,54.07,53.85,54.01,62672.0,51.5635,51.7646,51.554,51.7072,62672.0
2024-04-26 11:45:00,54.01,54.15,53.99,54.01,34342.0,51.7072,51.8412,51.688,51.7072,34342.0
2024-04-26 11:50:00,54.01,54.02,53.99,54.01,12712.0,51.7072,51.7167,51.688,51.7072,12712.0
2024-04-26 11:55:00,54.0,54.1,53.98,54.05,28085.0,51.6976,51.7933,51.6784,51.7454,28085.0
2024-04-26 12:00:00,54.05,54.11,54.02,54.11,23018.0,51.7454,51.8029,51.7167,51.8029,23018.0
2024-04-26 12:05:00,54.11,54.2,54.09,54.13,38057.0,51.8029,51.889,51.7837,51.822,38057.0
2024-04-26 12:10:00,54.13,54.22,54.12,54.17,35238.0,51.822,51.9082,51.8125,51.8603,35238.0
2024-04-26 12:15:00,54.17,54.27,54.16,54.24,34116.0,51.8603,51.9561,51.8508,51.9273,34116.0
2024-04-26 12:20:00,54.23,54.26,54.19,54.26,29172.0,51.9178,51.9465,51.8795,51.9465,29172.0
2024-04-26 12:25:00,54.26,54.31,54.25,54.25,29666.0,51.9465,51.9944,51.9369,51.9369,29666.0
2024-04-26 12:30:00,54.26,54.37,54.26,54.33,52219.0,51.9465,52.0518,51.9465,52.0135,52219.0
2024-04-26 12:35:00,54.33,54.41,54.32,54.4,31211.0,52.0135,52.0901,52.0039,52.0805,31211.0
2024-04-26 12:40:00,54.4,54.41,54.25,54.28,25322.0,52.0805,52.0901,51.9369,51.9656,25322.0
2024-04-26 12:45:00,54.28,54.32,54.25,54.27,28458.0,51.9656,52.0039,51.9369,51.9561,28458.0
2024-04-26 12:50:00,54.28,54.29,54.22,54.25,104316.0,51.9656,51.9752,51.9082,51.9369,104316.0
2024-04-26 12:55:00,54.25,54.27,54.18,54.25,71058.0,51.9369,51.9561,51.8699,51.9369,71058.0
2024-04-26 13:00:00,54.26,54.27,54.16,54.19,29112.0,51.9465,51.9561,51.8508,51.8795,29112.0
2024-04-26 13:05:00,54.19,54.3,54.18,54.21,82841.0,51.8795,51.9848,51.8699,51.8986,82841.0
2024-04-26 13:10:00,54.21,54.28,54.2,54.28,40896.0,51.8986,51.9656,51.889,51.9656,40896.0
2024-04-26 13:15:00,54.27,54.29,54.13,54.14,123099.0,51.9561,51.9752,51.822,51.8316,123099.0
2024-04-26 13:20:00,54.12,54.21,54.09,54.16,41948.0,51.8125,51.8986,51.7837,51.8508,41948.0
2024-04-26 13:25:00,54.16,54.17,53.91,53.92,43297.0,51.8508,51.8603,51.6114,51.621,43297.0
2024-04-26 13:30:00,53.92,54.07,53.9,54.03,43076.0,51.621,51.7646,51.6018,51.7263,43076.0
2024-04-26 13:35:00,54.02,54.05,53.98,54.03,35251.0,51.7167,51.7454,51.6784,51.7263,35251.0
2024-04-26 13:40:00,54.03,54.1,54.01,54.03,46799.0,51.7263,51.7933,51.7072,51.7263,46799.0
2024-04-26 13:45:00,54.04,54.14,54.03,54.14,23639.0,51.7359,51.8316,51.7263,51.8316,23639.0
2024-04-26 13:50:00,54.14,54.21,54.1,54.18,21149.0,51.8316,51.8986,51.7933,51.8699,21149.0
2024-04-26 13:55:00,54.17,54.17,54.11,54.13,36596.0,51.8603,51.8603,51.8029,51.822,36596.0
2024-04-26 14:00:00,54.13,54.22,54.09,54.19,29258.0,51.822,51.9082,51.7837,51.8795,29258.0
2024-04-26 14:05:00,54.2,54.21,54.16,54.18,19665.0,51.889,51.8986,51.8508,51.8699,19665.0
2024-04-26 14:10:00,54.19,54.21,54.13,54.19,30686.0,51.8795,51.8986,51.822,51.8795,30686.0
2024-04-26 14:15:00,54.19,54.21,54.15,54.16,30647.0,51.8795,51.8986,51.8412,51.8508,30647.0
2024-04-26 14:20:00,54.17,54.33,54.17,54.23,50320.0,51.8603,52.0135,51.8603,51.9178,50320.0
2024-04-26 14:25:00,54.22,54.24,54.17,54.18,17464.0,51.9082,51.9273,51.8603,51.8699,17464.0
2024-04-26 14:30:00,54.18,54.21,54.16,54.18,16089.0,51.8699,51.8986,51.8508,51.8699,16089.0
2024-04-26 14:35:00,54.17,54.25,54.16,54.23,24094.0,51.8603,51.9369,51.8508,51.9178,24094.0
2024-04-26 14:40:00,54.24,54.26,54.21,54.26,21173.0,51.9273,51.9465,51.8986,51.9465,21173.0
2024-04-26 14:45:00,54.26,54.3,54.24,54.28,16016.0,51.9465,51.9848,51.9273,51.9656,16016.0
2024-04-26 14:50:00,54.29,54.36,54.26,54.35,51488.0,51.9752,52.0422,51.9465,52.0327,51488.0
2024-04-26 14:55:00,54.35,54.37,54.26,54.35,29334.0,52.0327,52.0518,51.9465,52.0327,29334.0
2024-04-26 15:00:00,54.34,54.48,54.33,54.47,101503.0,52.0231,52.1571,52.0135,52.1475,101503.0
2024-04-26 15:05:00,54.46,54.54,54.45,54.48,65848.0,52.138,52.2146,52.1284,52.1571,65848.0
2024-04-26 15:10:00,54.48,54.49,54.38,54.4,57998.0,52.1571,52.1667,52.0614,52.0805,57998.0
2024-04-26 15:15:00,54.41,54.41,54.32,54.37,46601.0,52.0901,52.0901,52.0039,52.0518,46601.0
2024-04-26 15:20:00,54.37,54.4,54.34,54.38,63137.0,52.0518,52.0805,52.0231,52.0614,63137.0
2024-04-26 15:25:00,54.38,54.41,54.34,54.36,52108.0,52.0614,52.0901,52.0231,52.0422,52108.0
2024-04-26 15:30:00,54.36,54.37,54.23,54.28,115896.0,52.0422,52.0518,51.9178,51.9656,115896.0
2024-04-26 15:35:00,54.28,54.41,54.27,54.33,80138.0,51.9656,52.0901,51.9561,52.0135,80138.0
2024-04-26 15:40:00,54.32,54.33,54.25,54.27,76474.0,52.0039,52.0135,51.9369,51.9561,76474.0
2024-04-26 15:45:00,54.28,54.33,54.26,54.29,88709.0,51.9656,52.0135,51.9465,51.9752,88709.0
2024-04-26 15:50:00,54.29,54.29,53.96,53.97,264665.0,51.9752,51.9752,51.6593,51.6689,264665.0
2024-04-26 15:55:00,53.96,54.04,53.92,53.95,443917.0,51.6593,51.7359,51.621,51.6497,443917.0
2024-04-29 09:30:00,54.27,54.48,54.19,54.33,61199.0,51.9561,52.1571,51.8795,52.0135,61199.0
2024-04-29 09:35:00,54.44,54.6,54.19,54.58,35412.0,52.1188,52.272,51.8795,52.2528,35412.0
2024-04-29 09:40:00,54.58,54.72,54.56,54.62,35177.0,52.2528,52.3869,52.2337,52.2911,35177.0
2024-04-29 09:45:00,54.61,54.72,54.5,54.58,47281.0,52.2816,52.3869,52.1763,52.2528,47281.0
2024-04-29 09:50:00,54.59,54.68,54.5,54.62,25655.0,52.2624,52.3486,52.1763,52.2911,25655.0
2024-04-29 09:55:00,54.62,54.64,54.32,54.32,20124.0,52.2911,52.3103,52.0039,52.0039,20124.0
2024-04-29 10:00:00,54.3,54.45,54.3,54.37,37068.0,51.9848,52.1284,51.9848,52.0518,37068.0
2024-04-29 10:05:00,54.38,54.46,54.34,54.41,33902.0,52.0614,52.138,52.0231,52.0901,33902.0
2024-04-29 10:10:00,54.41,54.51,54.38,54.44,21764.0,52.0901,52.1858,52.0614,52.1188,21764.0
2024-04-29 10:15:00,54.43,54.44,54.28,54.28,19007.0,52.1092,52.1188,51.9656,51.9656,19007.0
2024-04-29 10:20:00,54.29,54.4,54.23,54.38,17072.0,51.9752,52.0805,51.9178,52.0614,17072.0
2024-04-29 10:25:00,54.39,54.47,54.37,54.38,18169.0,52.0709,52.1475,52.0518,52.0614,18169.0
2024-04-29 10:30:00,54.39,54.45,54.32,54.39,18933.0,52.0709,52.1284,52.0039,52.0709,18933.0
2024-04-29 10:35:00,54.39,54.5,54.39,54.45,20207.0,52.0709,52.1763,52.0709,52.1284,20207.0
2024-04-29 10:40:00,54.44,54.46,54.36,54.46,31730.0,52.1188,52.138,52.0422,52.138,31730.0
2024-04-29 10:45:00,54.46,54.47,54.34,54.39,16823.0,52.138,52.1475,52.0231,52.0709,16823.0
2024-04-29 10:50:00,54.39,54.47,54.32,54.45,30735.0,52.0709,52.1475,52.0039,52.1284,30735.0
2024-04-29 10:55:00,54.45,54.48,54.41,54.45,13375.0,52.1284,52.1571,52.0901,52.1284,13375.0
2024-04-29 11:00:00,54.46,54.49,54.42,54.49,13009.0,52.138,52.1667,52.0997,52.1667,13009.0
2024-04-29 11:05:00,54.5,54.61,54.5,54.52,21887.0,52.1763,52.2816,52.1763,52.1954,21887.0
2024-04-29 11:10:00,54.54,54.65,54.54,54.65,16379.0,52.2146,52.3199,52.2146,52.3199,16379.0
2024-04-29 11:15:00,54.65,54.71,54.62,54.63,24940.0,52.3199,52.3773,52.2911,52.3007,24940.0
2024-04-29 11:20:00,54.63,54.68,54.62,54.68,22347.0,52.3007,52.3486,52.2911,52.3486,22347.0
2024-04-29 11:25:00,54.68,54.73,54.61,54.66,23552.0,52.3486,52.3965,52.2816,52.3294,23552.0
2024-04-29 11:30:00,54.65,54.66,54.55,54.61,21288.0,52.3199,52.3294,52.2241,52.2816,21288.0
2024-04-29 11:35:00,54.6,54.62,54.5,54.51,15938.0,52.272,52.2911,52.1763,52.1858,15938.0
2024-04-29 11:40:00,54.5,54.53,54.47,54.47,8825.0,52.1763,52.205,52.1475,52.1475,8825.0
2024-04-29 11:45:00,54.47,54.47,54.38,54.42,18854.0,52.1475,52.1475,52.0614,52.0997,18854.0
2024-04-29 11:50:00,54.43,54.46,54.4,54.44,21135.0,52.1092,52.138,52.0805,52.1188,21135.0
2024-04-29 11:55:00,54.44,54.54,54.43,54.48,20629.0,52.1188,52.2146,52.1092,52.1571,20629.0
2024-04-29 12:00:00,54.48,54.58,54.48,54.58,12455.0,52.1571,52.2528,52.1571,52.2528,12455.0
2024-04-29 12:05:00,54.58,54.63,54.58,54.6,10494.0,52.2528,52.3007,52.2528,52.272,10494.0
2024-04-29 12:10:00,54.61,54.64,54.57,54.59,13648.0,52.2816,52.3103,52.2433,52.2624,13648.0
2024-04-29 12:15:00,54.58,54.6,54.55,54.6,10772.0,52.2528,52.272,52.2241,52.272,10772.0
2024-04-29 12:20:00,54.59,54.65,54.58,54.65,14038.0,52.2624,52.3199,52.2528,52.3199,14038.0
2024-04-29 12:25:00,54.65,54.67,54.63,54.66,21420.0,52.3199,52.339,52.3007,52.3294,21420.0
2024-04-29 12:30:00,54.67,54.82,54.67,54.79,28005.0,52.339,52.4826,52.339,52.4539,28005.0
2024-04-29 12:35:00,54.8,54.83,54.78,54.8,12521.0,52.4635,52.4922,52.4443,52.4635,12521.0
2024-04-29 12:40:00,54.8,54.84,54.77,54.8,29189.0,52.4635,52.5018,52.4347,52.4635,29189.0
2024-04-29 12:45:00,54.8,54.82,54.75,54.76,23481.0,52.4635,52.4826,52.4156,52.4252,23481.0
2024-04-29 12:50:00,54.76,54.78,54.73,54.78,11632.0,52.4252,52.4443,52.3965,52.4443,11632.0
2024-04-29 12:55:00,54.78,54.79,54.7,54.71,23141.0,52.4443,52.4539,52.3677,52.3773,23141.0
2024-04-29 13:00:00,54.7,54.76,54.7,54.75,9879.0,52.3677,52.4252,52.3677,52.4156,9879.0
2024-04-29 13:05:00,54.76,54.8,54.71,54.79,18290.0,52.4252,52.4635,52.3773,52.4539,18290.0
2024-04-29 13:10:00,54.79,54.79,54.73,54.78,18277.0,52.4539,52.4539,52.3965,52.4443,18277.0
2024-04-29 13:15:00,54.78,54.81,54.74,54.8,17361.0,52.4443,52.473,52.406,52.4635,17361.0
2024-04-29 13:20:00,54.8,54.8,54.73,54.77,16030.0,52.4635,52.4635,52.3965,52.4347,16030.0
2024-04-29 13:25:00,54.76,54.76,54.69,54.72,29014.0,52.4252,52.4252,52.3582,52.3869,29014.0
2024-04-29 13:30:00,54.72,54.77,54.7,54.71,27025.0,52.3869,52.4347,52.3677,52.3773,27025.0
2024-04-29 13:35:00,54.7,54.76,54.69,54.76,16817.0,52.3677,52.4252,52.3582,52.4252,16817.0
2024-04-29 13:40:00,54.76,54.76,54.7,54.7,15527.0,52.4252,52.4252,52.3677,52.3677,15527.0
2024-04-29 13:45:00,54.69,54.69,54.61,54.63,19118.0,52.3582,52.3582,52.2816,52.3007,19118.0
2024-04-29 13:50:00,54.63,54.64,54.55,54.56,11500.0,52.3007,52.3103,52.2241,52.2337,11500.0
2024-04-29 13:55:00,54.57,54.6,54.55,54.59,15139.0,52.2433,52.272,52.2241,52.2624,15139.0
2024-04-29 14:00:00,54.58,54.62,54.57,54.58,17048.0,52.2528,52.2911,52.2433,52.2528,17048.0
2024-04-29 14:05:00,54.58,54.6,54.55,54.59,16014.0,52.2528,52.272,52.2241,52.2624,16014.0
2024-04-29 14:10:00,54.59,54.62,54.56,54.57,19127.0,52.2624,52.2911,52.2337,52.2433,19127.0
2024-04-29 14:15:00,54.55,54.59,54.54,54.54,10013.0,52.2241,52.2624,52.2146,52.2146,10013.0
2024-04-29 14:20:00,54.53,54.53,54.45,54.46,16159.0,52.205,52.205,52.1284,52.138,16159.0
2024-04-29 14:25:00,54.46,54.46,54.42,54.45,6197.0,52.138,52.138,52.0997,52.1284,6197.0
2024-04-29 14:30:00,54.44,54.47,54.34,54.47,17736.0,52.1188,52.1475,52.0231,52.1475,17736.0
2024-04-29 14:35:00,54.48,54.48,54.44,54.44,8613.0,52.1571,52.1571,52.1188,52.1188,8613.0
2024-04-29 14:40:00,54.44,54.56,54.43,54.55,29642.0,52.1188,52.2337,52.1092,52.2241,29642.0
2024-04-29 14:45:00,54.55,54.56,54.5,54.52,55526.0,52.2241,52.2337,52.1763,52.1954,55526.0
2024-04-29 14:50:00,54.52,54.54,54.5,54.52,14600.0,52.1954,52.2146,52.1763,52.1954,14600.0
2024-04-29 14:55:00,54.53,54.57,54.52,54.55,39536.0,52.205,52.2433,52.1954,52.2241,39536.0
2024-04-29 15:00:00,54.55,54.56,54.41,54.48,29878.0,52.2241,52.2337,52.0901,52.1571,29878.0
2024-04-29 15:05:00,54.48,54.55,54.43,54.49,40718.0,52.1571,52.2241,52.1092,52.1667,40718.0
2024-04-29 15:10:00,54.48,54.53,54.47,54.53,22097.0,52.1571,52.205,52.1475,52.205,22097.0
2024-04-29 15:15:00,54.52,54.59,54.5,54.51,55605.0,52.1954,52.2624,52.1763,52.1858,55605.0
2024-04-29 15:20:00,54.5,54.55,54.44,54.45,22315.0,52.1763,52.2241,52.1188,52.1284,22315.0
2024-04-29 15:25:00,54.45,54.45,54.35,54.38,26341.0,52.1284,52.1284,52.0327,52.0614,26341.0
2024-04-29 15:30:00,54.38,54.45,54.33,54.45,30058.0,52.0614,52.1284,52.0135,52.1284,30058.0
2024-04-29 15:35:00,54.44,54.46,54.37,54.44,38966.0,52.1188,52.138,52.0518,52.1188,38966.0
2024-04-29 15:40:00,54.45,54.52,54.37,54.49,101873.0,52.1284,52.1954,52.0518,52.1667,101873.0
2024-04-29 15:45:00,54.48,54.51,54.35,54.37,80145.0,52.1571,52.1858,52.0327,52.0518,80145.0
2024-04-29 15:50:00,54.36,54.54,54.36,54.46,103387.0,52.0422,52.2146,52.0422,52.138,103387.0
2024-04-29 15:55:00,54.47,54.51,54.39,54.48,268959.0,52.1475,52.1858,52.0709,52.1571,268959.0
2024-04-30 09:30:00,53.95,54.14,53.58,53.89,73218.0,51.6497,51.8316,51.2955,51.5923,73218.0
2024-04-30 09:35:00,53.91,54.0,53.66,53.72,46577.0,51.6114,51.6976,51.3721,51.4295,46577.0
2024-04-30 09:40:00,53.75,53.86,53.73,53.82,18974.0,51.4582,51.5635,51.4391,51.5253,18974.0
2024-04-30 09:45:00,53.85,54.07,53.85,54.07,26621.0,51.554,51.7646,51.554,51.7646,26621.0
2024-04-30 09:50:00,54.07,54.11,53.84,53.87,22493.0,51.7646,51.8029,51.5444,51.5731,22493.0
2024-04-30 09:55:00,53.85,54.02,53.84,53.95,15894.0,51.554,51.7167,51.5444,51.6497,15894.0
2024-04-30 10:00:00,53.93,53.98,53.84,53.91,38985.0,51.6306,51.6784,51.5444,51.6114,38985.0
2024-04-30 10:05:00,53.91,53.93,53.8,53.82,25228.0,51.6114,51.6306,51.5061,51.5253,25228.0
2024-04-30 10:10:00,53.81,53.89,53.79,53.86,27581.0,51.5157,51.5923,51.4965,51.5635,27581.0
2024-04-30 10:15:00,53.86,53.95,53.83,53.92,19994.0,51.5635,51.6497,51.5348,51.621,19994.0
2024-04-30 10:20:00,53.91,53.92,53.84,53.86,16688.0,51.6114,51.621,51.5444,51.5635,16688.0
2024-04-30 10:25:00,53.86,53.87,53.79,53.81,22483.0,51.5635,51.5731,51.4965,51.5157,22483.0
2024-04-30 10:30:00,53.8,53.83,53.75,53.79,22581.0,51.5061,51.5348,51.4582,51.4965,22581.0
2024-04-30 10:35:00,53.79,53.86,53.72,53.73,24439.0,51.4965,51.5635,51.4295,51.4391,24439.0
2024-04-30 10:40:00,53.73,53.92,53.72,53.91,36656.0,51.4391,51.621,51.4295,51.6114,36656.0
2024-04-30 10:45:00,53.91,54.04,53.89,53.97,47906.0,51.6114,51.7359,51.5923,51.6689,47906.0
2024-04-30 10:50:00,53.96,54.06,53.94,54.05,45043.0,51.6593,51.755,51.6401,51.7454,45043.0
2024-04-30 10:55:00,54.05,54.06,53.98,53.98,25814.0,51.7454,51.755,51.6784,51.6784,25814.0
2024-04-30 11:00:00,53.99,54.08,53.99,54.07,18683.0,51.688,51.7742,51.688,51.7646,18683.0
2024-04-30 11:05:00,54.07,54.1,54.04,54.05,24694.0,51.7646,51.7933,51.7359,51.7454,24694.0
2024-04-30 11:10:00,54.05,54.07,53.93,53.94,27904.0,51.7454,51.7646,51.6306,51.6401,27904.0
2024-04-30 11:15:00,53.93,53.94,53.81,53.81,28823.0,51.6306,51.6401,51.5157,51.5157,28823.0
2024-04-30 11:20:00,53.82,53.83,53.76,53.77,19727.0,51.5253,51.5348,51.4678,51.4774,19727.0
2024-04-30 11:25:00,53.77,53.84,53.77,53.79,18806.0,51.4774,51.5444,51.4774,51.4965,18806.0
2024-04-30 11:30:00,53.79,53.8,53.72,53.75,20223.0,51.4965,51.5061,51.4295,51.4582,20223.0
2024-04-30 11:35:00,53.74,53.77,53.7,53.73,26202.0,51.4487,51.4774,51.4104,51.4391,26202.0
2024-04-30 11:40:00,53.73,53.82,53.72,53.75,21005.0,51.4391,51.5253,51.4295,51.4582,21005.0
2024-04-30 11:45:00,53.76,53.93,53.75,53.88,30802.0,51.4678,51.6306,51.4582,51.5827,30802.0
2024-04-30 11:50:00,53.88,53.91,53.85,53.87,23192.0,51.5827,51.6114,51.554,51.5731,23192.0
2024-04-30 11:55:00,53.87,54.09,53.86,54.08,53862.0,51.5731,51.7837,51.5635,51.7742,53862.0
2024-04-30 12:00:00,54.08,54.24,54.06,54.19,64591.0,51.7742,51.9273,51.755,51.8795,64591.0
2024-04-30 12:05:00,54.2,54.23,54.14,54.21,13458.0,51.889,51.9178,51.8316,51.8986,13458.0
2024-04-30 12:10:00,54.21,54.23,54.14,54.15,14941.0,51.8986,51.9178,51.8316,51.8412,14941.0
2024-04-30 12:15:00,54.16,54.16,54.12,54.14,12369.0,51.8508,51.8508,51.8125,51.8316,12369.0
2024-04-30 12:20:00,54.15,54.18,54.12,54.12,12135.0,51.8412,51.8699,51.8125,51.8125,12135.0
2024-04-30 12:25:00,54.11,54.14,54.09,54.11,7073.0,51.8029,51.8316,51.7837,51.8029,7073.0
2024-04-30 12:30:00,54.1,54.16,54.09,54.09,15197.0,51.7933,51.8508,51.7837,51.7837,15197.0
2024-04-30 12:35:00,54.1,54.16,54.09,54.12,17446.0,51.7933,51.8508,51.7837,51.8125,17446.0
2024-04-30 12:40:00,54.12,54.15,54.08,54.09,14588.0,51.8125,51.8412,51.7742,51.7837,14588.0
2024-04-30 12:45:00,54.09,54.1,54.07,54.1,8550.0,51.7837,51.7933,51.7646,51.7933,8550.0
2024-04-30 12:50:00,54.1,54.15,54.08,54.09,21045.0,51.7933,51.8412,51.7742,51.7837,21045.0
2024-04-30 12:55:00,54.08,54.13,54.06,54.07,11381.0,51.7742,51.822,51.755,51.7646,11381.0
2024-04-30 13:00:00,54.05,54.06,54.0,54.04,18522.0,51.7454,51.755,51.6976,51.7359,18522.0
2024-04-30 13:05:00,54.04,54.07,53.97,54.04,52220.0,51.7359,51.7646,51.6689,51.7359,52220.0
2024-04-30 13:10:00,54.03,54.05,54.01,54.02,23591.0,51.7263,51.7454,51.7072,51.7167,23591.0
2024-04-30 13:15:00,54.01,54.02,53.98,53.98,17493.0,51.7072,51.7167,51.6784,51.6784,17493.0
2024-04-30 13:20:00,53.99,54.02,53.97,53.98,13273.0,51.688,51.7167,51.6689,51.6784,13273.0
2024-04-30 13:25:00,53.97,53.97,53.92,53.94,18534.0,51.6689,51.6689,51.621,51.6401,18534.0
2024-04-30 13:30:00,53.93,53.97,53.92,53.93,14611.0,51.6306,51.6689,51.621,51.6306,14611.0
2024-04-30 13:35:00,53.94,53.96,53.9,53.91,7802.0,51.6401,51.6593,51.6018,51.6114,7802.0
2024-04-30 13:40:00,53.91,53.95,53.91,53.94,17512.0,51.6114,51.6497,51.6114,51.6401,17512.0
2024-04-30 13:45:00,53.95,54.07,53.95,54.07,18911.0,51.6497,51.7646,51.6497,51.7646,18911.0
2024-04-30 13:50:00,54.07,54.11,54.0,54.04,14682.0,51.7646,51.8029,51.6976,51.7359,14682.0
2024-04-30 13:55:00,54.03,54.06,54.01,54.02,9698.0,51.7263,51.755,51.7072,51.7167,9698.0
2024-04-30 14:00:00,54.01,54.04,53.97,53.98,12981.0,51.7072,51.7359,51.6689,51.6784,12981.0
2024-04-30 14:05:00,53.99,53.99,53.93,53.95,8989.0,51.688,51.688,51.6306,51.6497,8989.0
2024-04-30 14:10:00,53.94,53.96,53.91,53.91,14210.0,51.6401,51.6593,51.6114,51.6114,14210.0
2024-04-30 14:15:00,53.91,53.93,53.88,53.88,11995.0,51.6114,51.6306,51.5827,51.5827,11995.0
2024-04-30 14:20:00,53.88,53.91,53.87,53.88,14516.0,51.5827,51.6114,51.5731,51.5827,14516.0
2024-04-30 14:25:00,53.88,53.9,53.81,53.86,16084.0,51.5827,51.6018,51.5157,51.5635,16084.0
2024-04-30 14:30:00,53.87,53.89,53.84,53.89,6071.0,51.5731,51.5923,51.5444,51.5923,6071.0
2024-04-30 14:35:00,53.89,53.89,53.83,53.83,6435.0,51.5923,51.5923,51.5348,51.5348,6435.0
2024-04-30 14:40:00,53.83,53.86,53.82,53.84,13887.0,51.5348,51.5635,51.5253,51.5444,13887.0
2024-04-30 14:45:00,53.83,53.89,53.82,53.88,18346.0,51.5348,51.5923,51.5253,51.5827,18346.0
2024-04-30 14:50:00,53.87,53.88,53.79,53.81,20592.0,51.5731,51.5827,51.4965,51.5157,20592.0
2024-04-30 14:55:00,53.8,53.86,53.8,53.85,12982.0,51.5061,51.5635,51.5061,51.554,12982.0
2024-04-30 15:00:00,53.85,53.92,53.85,53.9,18483.0,51.554,51.621,51.554,51.6018,18483.0
2024-04-30 15:05:00,53.9,53.92,53.84,53.85,15384.0,51.6018,51.621,51.5444,51.554,15384.0
2024-04-30 15:10:00,53.85,53.86,53.77,53.8,21974.0,51.554,51.5635,51.4774,51.5061,21974.0
2024-04-30 15:15:00,53.8,53.81,53.73,53.74,22919.0,51.5061,51.5157,51.4391,51.4487,22919.0
2024-04-30 15:20:00,53.74,53.76,53.72,53.76,23355.0,51.4487,51.4678,51.4295,51.4678,23355.0
2024-04-30 15:25:00,53.76,53.79,53.7,53.75,39413.0,51.4678,51.4965,51.4104,51.4582,39413.0
2024-04-30 15:30:00,53.74,53.78,53.68,53.68,44919.0,51.4487,51.487,51.3912,51.3912,44919.0
2024-04-30 15:35:00,53.68,53.7,53.57,53.65,49281.0,51.3912,51.4104,51.2859,51.3625,49281.0
2024-04-30 15:40:00,53.65,53.72,53.62,53.71,36531.0,51.3625,51.4295,51.3338,51.4199,36531.0
2024-04-30 15:45:00,53.7,53.84,53.69,53.8,61183.0,51.4104,51.5444,51.4008,51.5061,61183.0
2024-04-30 15:50:00,53.8,53.9,53.68,53.71,230080.0,51.5061,51.6018,51.3912,51.4199,230080.0
2024-04-30 15:55:00,53.71,53.81,53.69,53.71,345600.0,51.4199,51.5157,51.4008,51.4199,345600.0
2024-05-01 09:30:00,53.29,53.58,52.85,53.53,72520.0,51.0178,51.2955,50.5966,51.2476,72520.0
2024-05-01 09:35:00,53.48,53.69,53.33,53.34,25839.0,51.1997,51.4008,51.0561,51.0657,25839.0
2024-05-01 09:40:00,53.33,53.33,52.95,53.03,68335.0,51.0561,51.0561,50.6923,50.7689,68335.0
2024-05-01 09:45:00,52.99,53.1,52.9,53.04,47657.0,50.7306,50.836,50.6445,50.7785,47657.0
2024-05-01 09:50:00,53.03,53.12,52.91,52.91,55261.0,50.7689,50.8551,50.6541,50.6541,55261.0
2024-05-01 09:55:00,52.91,53.09,52.9,52.93,30040.0,50.6541,50.8264,50.6445,50.6732,30040.0
2024-05-01 10:00:00,52.96,53.16,52.88,53.09,100408.0,50.7019,50.8934,50.6253,50.8264,100408.0
2024-05-01 10:05:00,53.14,53.34,53.1,53.34,53005.0,50.8742,51.0657,50.836,51.0657,53005.0
2024-05-01 10:10:00,53.33,53.71,53.33,53.66,15165.0,51.0561,51.4199,51.0561,51.3721,15165.0
2024-05-01 10:15:00,53.66,53.68,53.44,53.5,17969.0,51.3721,51.3912,51.1615,51.2189,17969.0
2024-05-01 10:20:00,53.5,53.58,53.48,53.56,15847.0,51.2189,51.2955,51.1997,51.2763,15847.0
2024-05-01 10:25:00,53.56,53.62,53.53,53.53,13854.0,51.2763,51.3338,51.2476,51.2476,13854.0
2024-05-01 10:30:00,53.51,53.6,53.5,53.5,18653.0,51.2285,51.3146,51.2189,51.2189,18653.0
2024-05-01 10:35:00,53.46,53.53,53.44,53.45,17045.0,51.1806,51.2476,51.1615,51.171,17045.0
2024-05-01 10:40:00,53.46,53.47,53.35,53.4,23945.0,51.1806,51.1902,51.0753,51.1232,23945.0
2024-05-01 10:45:00,53.4,53.43,53.37,53.37,23970.0,51.1232,51.1519,51.0944,51.0944,23970.0
2024-05-01 10:50:00,53.37,53.51,53.37,53.5,30818.0,51.0944,51.2285,51.0944,51.2189,30818.0
2024-05-01 10:55:00,53.49,53.53,53.46,53.48,28038.0,51.2093,51.2476,51.1806,51.1997,28038.0
2024-05-01 11:00:00,53.49,53.63,53.47,53.61,24228.0,51.2093,51.3434,51.1902,51.3242,24228.0
2024-05-01 11:05:00,53.61,53.73,53.58,53.73,19291.0,51.3242,51.4391,51.2955,51.4391,19291.0
2024-05-01 11:10:00,53.75,53.79,53.7,53.79,20864.0,51.4582,51.4965,51.4104,51.4965,20864.0
2024-05-01 11:15:00,53.79,53.81,53.7,53.72,58328.0,51.4965,51.5157,51.4104,51.4295,58328.0
2024-05-01 11:20:00,53.72,53.76,53.66,53.72,24209.0,51.4295,51.4678,51.3721,51.4295,24209.0
2024-05-01 11:25:00,53.72,53.75,53.66,53.66,36762.0,51.4295,51.4582,51.3721,51.3721,36762.0
2024-05-01 11:30:00,53.66,53.75,53.66,53.75,42115.0,51.3721,51.4582,51.3721,51.4582,42115.0
2024-05-01 11:35:00,53.76,53.8,53.69,53.7,22126.0,51.4678,51.5061,51.4008,51.4104,22126.0
2024-05-01 11:40:00,53.7,53.7,53.64,53.67,11718.0,51.4104,51.4104,51.3529,51.3816,11718.0
2024-05-01 11:45:00,53.68,53.69,53.59,53.62,16201.0,51.3912,51.4008,51.3051,51.3338,16201.0
2024-05-01 11:50:00,53.61,53.73,53.59,53.72,23348.0,51.3242,51.4391,51.3051,51.4295,23348.0
2024-05-01 11:55:00,53.73,53.84,53.71,53.77,15418.0,51.4391,51.5444,51.4199,51.4774,15418.0
2024-05-01 12:00:00,53.78,53.89,53.77,53.89,14176.0,51.487,51.5923,51.4774,51.5923,14176.0
2024-05-01 12:05:00,53.93,53.95,53.88,53.88,12739.0,51.6306,51.6497,51.5827,51.5827,12739.0
2024-05-01 12:10:00,53.89,53.92,53.87,53.9,8883.0,51.5923,51.621,51.5731,51.6018,8883.0
2024-05-01 12:15:00,53.9,53.9,53.85,53.86,9174.0,51.6018,51.6018,51.554,51.5635,9174.0
2024-05-01 12:20:00,53.87,53.9,53.85,53.88,14986.0,51.5731,51.6018,51.554,51.5827,14986.0
2024-05-01 12:25:00,53.89,53.91,53.81,53.82,13294.0,51.5923,51.6114,51.5157,51.5253,13294.0
2024-05-01 12:30:00,53.82,53.89,53.82,53.85,15972.0,51.5253,51.5923,51.5253,51.554,15972.0
2024-05-01 12:35:00,53.85,53.95,53.78,53.91,30617.0,51.554,51.6497,51.487,51.6114,30617.0
2024-05-01 12:40:00,53.9,53.93,53.86,53.91,11930.0,51.6018,51.6306,51.5635,51.6114,11930.0
2024-05-01 12:45:00,53.91,53.92,53.84,53.88,35357.0,51.6114,51.621,51.5444,51.5827,35357.0
2024-05-01 12:50:00,53.89,53.89,53.77,53.86,26644.0,51.5923,51.5923,51.4774,51.5635,26644.0
2024-05-01 12:55:00,53.86,53.89,53.85,53.85,13304.0,51.5635,51.5923,51.554,51.554,13304.0
2024-05-01 13:00:00,53.84,53.86,53.79,53.85,16293.0,51.5444,51.5635,51.4965,51.554,16293.0
2024-05-01 13:05:00,53.85,53.85,53.79,53.82,12584.0,51.554,51.554,51.4965,51.5253,12584.0
2024-05-01 13:10:00,53.82,53.89,53.8,53.82,11912.0,51.5253,51.5923,51.5061,51.5253,11912.0
2024-05-01 13:15:00,53.83,53.86,53.8,53.82,8775.0,51.5348,51.5635,51.5061,51.5253,8775.0
2024-05-01 13:20:00,53.82,53.85,53.79,53.8,10531.0,51.5253,51.554,51.4965,51.5061,10531.0
2024-05-01 13:25:00,53.81,53.82,53.76,53.78,11553.0,51.5157,51.5253,51.4678,51.487,11553.0
2024-05-01 13:30:00,53.78,53.83,53.78,53.8,15768.0,51.487,51.5348,51.487,51.5061,15768.0
2024-05-01 13:35:00,53.8,53.83,53.74,53.76,20751.0,51.5061,51.5348,51.4487,51.4678,20751.0
2024-05-01 13:40:00,53.76,53.83,53.75,53.78,24484.0,51.4678,51.5348,51.4582,51.487,24484.0
2024-05-01 13:45:00,53.79,53.83,53.77,53.82,15246.0,51.4965,51.5348,51.4774,51.5253,15246.0
2024-05-01 13:50:00,53.81,53.81,53.64,53.66,14774.0,51.5157,51.5157,51.3529,51.3721,14774.0
2024-05-01 13:55:00,53.66,53.68,53.65,53.67,9221.0,51.3721,51.3912,51.3625,51.3816,9221.0
2024-05-01 14:00:00,53.66,53.72,53.59,53.71,37229.0,51.3721,51.4295,51.3051,51.4199,37229.0
2024-05-01 14:05:00,53.71,53.72,53.57,53.58,20784.0,51.4199,51.4295,51.2859,51.2955,20784.0
2024-05-01 14:10:00,53.58,53.59,53.51,53.57,22795.0,51.2955,51.3051,51.2285,51.2859,22795.0
2024-05-01 14:15:00,53.59,53.71,53.58,53.67,12979.0,51.3051,51.4199,51.2955,51.3816,12979.0
2024-05-01 14:20:00,53.65,53.68,53.63,53.68,12487.0,51.3625,51.3912,51.3434,51.3912,12487.0
2024-05-01 14:25:00,53.67,53.71,53.63,53.71,21618.0,51.3816,51.4199,51.3434,51.4199,21618.0
2024-05-01 14:30:00,53.71,53.77,53.58,53.77,26600.0,51.4199,51.4774,51.2955,51.4774,26600.0
2024-05-01 14:35:00,53.76,53.86,53.61,53.85,30321.0,51.4678,51.5635,51.3242,51.554,30321.0
2024-05-01 14:40:00,53.83,53.9,53.81,53.89,25907.0,51.5348,51.6018,51.5157,51.5923,25907.0
2024-05-01 14:45:00,53.89,54.06,53.85,54.05,44712.0,51.5923,51.755,51.554,51.7454,44712.0
2024-05-01 14:50:00,54.06,54.2,54.03,54.18,95238.0,51.755,51.889,51.7263,51.8699,95238.0
2024-05-01 14:55:00,54.15,54.15,53.97,53.99,21706.0,51.8412,51.8412,51.6689,51.688,21706.0
2024-05-01 15:00:00,53.99,54.03,53.83,53.91,22485.0,51.688,51.7263,51.5348,51.6114,22485.0
2024-05-01 15:05:00,53.92,54.02,53.9,53.95,32286.0,51.621,51.7167,51.6018,51.6497,32286.0
2024-05-01 15:10:00,53.94,53.97,53.87,53.87,18494.0,51.6401,51.6689,51.5731,51.5731,18494.0
2024-05-01 15:15:00,53.88,53.93,53.82,53.86,21186.0,51.5827,51.6306,51.5253,51.5635,21186.0
2024-05-01 15:20:00,53.86,53.88,53.79,53.88,24248.0,51.5635,51.5827,51.4965,51.5827,24248.0
2024-05-01 15:25:00,53.89,53.92,53.83,53.86,21401.0,51.5923,51.621,51.5348,51.5635,21401.0
2024-05-01 15:30:00,53.85,53.92,53.82,53.83,35245.0,51.554,51.621,51.5253,51.5348,35245.0
2024-05-01 15:35:00,53.82,53.9,53.77,53.82,40596.0,51.5253,51.6018,51.4774,51.5253,40596.0
2024-05-01 15:40:00,53.82,53.88,53.81,53.88,34059.0,51.5253,51.5827,51.5157,51.5827,34059.0
2024-05-01 15:45:00,53.89,53.95,53.84,53.92,35508.0,51.5923,51.6497,51.5444,51.621,35508.0
2024-05-01 15:50:00,53.93,53.97,53.84,53.84,101428.0,51.6306,51.6689,51.5444,51.5444,101428.0
2024-05-01 15:55:00,53.85,53.88,53.76,53.77,236257.0,51.554,51.5827,51.4678,51.4774,236257.0
2024-05-02 09:30:00,53.84,54.15,53.47,53.56,66292.0,51.5444,51.8412,51.1902,51.2763,66292.0
2024-05-02 09:35:00,53.63,53.73,53.39,53.7,47294.0,51.3434,51.4391,51.1136,51.4104,47294.0
2024-05-02 09:40:00,53.7,53.79,53.54,53.73,57440.0,51.4104,51.4965,51.2572,51.4391,57440.0
2024-05-02 09:45:00,53.74,53.9,53.6,53.88,39408.0,51.4487,51.6018,51.3146,51.5827,39408.0
2024-05-02 09:50:00,53.89,53.97,53.82,53.83,34220.0,51.5923,51.6689,51.5253,51.5348,34220.0
2024-05-02 09:55:00,53.84,54.11,53.84,54.11,28969.0,51.5444,51.8029,51.5444,51.8029,28969.0
2024-05-02 10:00:00,54.09,54.23,54.04,54.09,25773.0,51.7837,51.9178,51.7359,51.7837,25773.0
2024-05-02 10:05:00,54.08,54.26,54.07,54.17,31541.0,51.7742,51.9465,51.7646,51.8603,31541.0
2024-05-02 10:10:00,54.16,54.28,54.15,54.28,23958.0,51.8508,51.9656,51.8412,51.9656,23958.0
2024-05-02 10:15:00,54.28,54.3,54.15,54.21,17581.0,51.9656,51.9848,51.8412,51.8986,17581.0
2024-05-02 10:20:00,54.21,54.34,54.21,54.28,31095.0,51.8986,52.0231,51.8986,51.9656,31095.0
2024-05-02 10:25:00,54.27,54.27,54.18,54.2,12122.0,51.9561,51.9561,51.8699,51.889,12122.0
2024-05-02 10:30:00,54.2,54.21,54.1,54.1,14424.0,51.889,51.8986,51.7933,51.7933,14424.0
2024-05-02 10:35:00,54.11,54.23,54.07,54.08,22946.0,51.8029,51.9178,51.7646,51.7742,22946.0
2024-05-02 10:40:00,54.08,54.11,53.96,53.98,19061.0,51.7742,51.8029,51.6593,51.6784,19061.0
2024-05-02 10:45:00,53.98,54.06,53.96,54.02,18336.0,51.6784,51.755,51.6593,51.7167,18336.0
2024-05-02 10:50:00,54.01,54.08,53.95,53.97,21274.0,51.7072,51.7742,51.6497,51.6689,21274.0
2024-05-02 10:55:00,53.95,54.0,53.91,53.95,22566.0,51.6497,51.6976,51.6114,51.6497,22566.0
2024-05-02 11:00:00,53.95,53.95,53.83,53.85,38469.0,51.6497,51.6497,51.5348,51.554,38469.0
2024-05-02 11:05:00,53.85,53.88,53.78,53.85,23269.0,51.554,51.5827,51.487,51.554,23269.0
2024-05-02 11:10:00,53.85,53.89,53.84,53.89,15956.0,51.554,51.5923,51.5444,51.5923,15956.0
2024-05-02 11:15:00,53.89,53.91,53.75,53.8,30006.0,51.5923,51.6114,51.4582,51.5061,30006.0
2024-05-02 11:20:00,53.8,53.91,53.76,53.84,20566.0,51.5061,51.6114,51.4678,51.5444,20566.0
2024-05-02 11:25:00,53.84,53.85,53.67,53.71,23069.0,51.5444,51.554,51.3816,51.4199,23069.0
2024-05-02 11:30:00,53.7,53.71,53.62,53.66,17813.0,51.4104,51.4199,51.3338,51.3721,17813.0
2024-05-02 11:35:00,53.65,53.71,53.61,53.71,24465.0,51.3625,51.4199,51.3242,51.4199,24465.0
2024-05-02 11:40:00,53.72,53.73,53.64,53.66,20502.0,51.4295,51.4391,51.3529,51.3721,20502.0
2024-05-02 11:45:00,53.66,53.69,53.61,53.62,30678.0,51.3721,51.4008,51.3242,51.3338,30678.0
2024-05-02 11:50:00,53.61,53.65,53.59,53.62,15496.0,51.3242,51.3625,51.3051,51.3338,15496.0
2024-05-02 11:55:00,53.6,53.6,53.53,53.59,23237.0,51.3146,51.3146,51.2476,51.3051,23237.0
2024-05-02 12:00:00,53.59,53.67,53.56,53.61,21534.0,51.3051,51.3816,51.2763,51.3242,21534.0
2024-05-02 12:05:00,53.61,53.66,53.59,53.64,30951.0,51.3242,51.3721,51.3051,51.3529,30951.0
2024-05-02 12:10:00,53.64,53.64,53.58,53.63,35008.0,51.3529,51.3529,51.2955,51.3434,35008.0
2024-05-02 12:15:00,53.64,53.65,53.59,53.61,19155.0,51.3529,51.3625,51.3051,51.3242,19155.0
2024-05-02 12:20:00,53.62,53.69,53.6,53.65,40202.0,51.3338,51.4008,51.3146,51.3625,40202.0
2024-05-02 12:25:00,53.65,53.71,53.64,53.71,12733.0,51.3625,51.4199,51.3529,51.4199,12733.0
2024-05-02 12:30:00,53.7,53.7,53.65,53.68,14278.0,51.4104,51.4104,51.3625,51.3912,14278.0
2024-05-02 12:35:00,53.66,53.73,53.66,53.71,18199.0,51.3721,51.4391,51.3721,51.4199,18199.0
2024-05-02 12:40:00,53.69,53.78,53.69,53.75,21325.0,51.4008,51.487,51.4008,51.4582,21325.0
2024-05-02 12:45:00,53.75,53.75,53.61,53.62,11424.0,51.4582,51.4582,51.3242,51.3338,11424.0
2024-05-02 12:50:00,53.62,53.67,53.61,53.61,17462.0,51.3338,51.3816,51.3242,51.3242,17462.0
2024-05-02 12:55:00,53.62,53.63,53.55,53.58,12844.0,51.3338,51.3434,51.2668,51.2955,12844.0
2024-05-02 13:00:00,53.58,53.6,53.55,53.58,11736.0,51.2955,51.3146,51.2668,51.2955,11736.0
2024-05-02 13:05:00,53.56,53.62,53.56,53.59,12006.0,51.2763,51.3338,51.2763,51.3051,12006.0
2024-05-02 13:10:00,53.6,53.64,53.57,53.62,17477.0,51.3146,51.3529,51.2859,51.3338,17477.0
2024-05-02 13:15:00,53.62,53.66,53.61,53.64,15294.0,51.3338,51.3721,51.3242,51.3529,15294.0
2024-05-02 13:20:00,53.64,53.67,53.59,53.6,16037.0,51.3529,51.3816,51.3051,51.3146,16037.0
2024-05-02 13:25:00,53.6,53.71,53.54,53.7,24693.0,51.3146,51.4199,51.2572,51.4104,24693.0
2024-05-02 13:30:00,53.7,53.71,53.61,53.62,24245.0,51.4104,51.4199,51.3242,51.3338,24245.0
2024-05-02 13:35:00,53.62,53.71,53.59,53.68,19819.0,51.3338,51.4199,51.3051,51.3912,19819.0
2024-05-02 13:40:00,53.69,53.81,53.68,53.75,18810.0,51.4008,51.5157,51.3912,51.4582,18810.0
2024-05-02 13:45:00,53.76,53.77,53.74,53.77,14632.0,51.4678,51.4774,51.4487,51.4774,14632.0
2024-05-02 13:50:00,53.75,53.79,53.75,53.79,20347.0,51.4582,51.4965,51.4582,51.4965,20347.0
2024-05-02 13:55:00,53.79,53.8,53.75,53.78,12250.0,51.4965,51.5061,51.4582,51.487,12250.0
2024-05-02 14:00:00,53.77,53.79,53.74,53.79,12891.0,51.4774,51.4965,51.4487,51.4965,12891.0
2024-05-02 14:05:00,53.79,53.85,53.78,53.8,12066.0,51.4965,51.554,51.487,51.5061,12066.0
2024-05-02 14:10:00,53.8,53.81,53.67,53.71,56186.0,51.5061,51.5157,51.3816,51.4199,56186.0
2024-05-02 14:15:00,53.7,53.7,53.65,53.69,30497.0,51.4104,51.4104,51.3625,51.4008,30497.0
2024-05-02 14:20:00,53.7,53.71,53.67,53.68,16295.0,51.4104,51.4199,51.3816,51.3912,16295.0
2024-05-02 14:25:00,53.68,53.77,53.65,53.76,33466.0,51.3912,51.4774,51.3625,51.4678,33466.0
2024-05-02 14:30:00,53.77,53.8,53.73,53.77,20563.0,51.4774,51.5061,51.4391,51.4774,20563.0
2024-05-02 14:35:00,53.77,53.83,53.76,53.82,14473.0,51.4774,51.5348,51.4678,51.5253,14473.0
2024-05-02 14:40:00,53.82,53.85,53.81,53.82,16126.0,51.5253,51.554,51.5157,51.5253,16126.0
2024-05-02 14:45:00,53.82,53.91,53.81,53.91,19724.0,51.5253,51.6114,51.5157,51.6114,19724.0
2024-05-02 14:50:00,53.9,53.91,53.82,53.86,24017.0,51.6018,51.6114,51.5253,51.5635,24017.0
2024-05-02 14:55:00,53.86,53.89,53.85,53.88,14061.0,51.5635,51.5923,51.554,51.5827,14061.0
2024-05-02 15:00:00,53.87,53.91,53.84,53.86,18938.0,51.5731,51.6114,51.5444,51.5635,18938.0
2024-05-02 15:05:00,53.88,53.88,53.78,53.8,26454.0,51.5827,51.5827,51.487,51.5061,26454.0
2024-05-02 15:10:00,53.8,53.87,53.79,53.81,23360.0,51.5061,51.5731,51.4965,51.5157,23360.0
2024-05-02 15:15:00,53.8,53.87,53.74,53.75,27463.0,51.5061,51.5731,51.4487,51.4582,27463.0
2024-05-02 15:20:00,53.75,53.8,53.74,53.77,24193.0,51.4582,51.5061,51.4487,51.4774,24193.0
2024-05-02 15:25:00,53.76,53.77,53.7,53.7,24601.0,51.4678,51.4774,51.4104,51.4104,24601.0
2024-05-02 15:30:00,53.68,53.7,53.61,53.69,48035.0,51.3912,51.4104,51.3242,51.4008,48035.0
2024-05-02 15:35:00,53.68,53.69,53.61,53.62,40385.0,51.3912,51.4008,51.3242,51.3338,40385.0
2024-05-02 15:40:00,53.63,53.69,53.62,53.65,35669.0,51.3434,51.4008,51.3338,51.3625,35669.0
2024-05-02 15:45:00,53.64,53.74,53.61,53.74,38355.0,51.3529,51.4487,51.3242,51.4487,38355.0
2024-05-02 15:50:00,53.74,53.77,53.62,53.68,103490.0,51.4487,51.4774,51.3338,51.3912,103490.0
2024-05-02 15:55:00,53.68,53.81,53.65,53.77,164466.0,51.3912,51.5157,51.3625,51.4774,164466.0
2024-05-03 09:30:00,53.85,54.28,53.84,54.15,45145.0,51.554,51.9656,51.5444,51.8412,45145.0
2024-05-03 09:35:00,54.04,54.28,54.01,54.2,12857.0,51.7359,51.9656,51.7072,51.889,12857.0
2024-05-03 09:40:00,54.19,54.21,54.07,54.1,14391.0,51.8795,51.8986,51.7646,51.7933,14391.0
2024-05-03 09:45:00,54.11,54.2,53.99,54.0,19496.0,51.8029,51.889,51.688,51.6976,19496.0
2024-05-03 09:50:00,54.01,54.12,53.99,54.1,45708.0,51.7072,51.8125,51.688,51.7933,45708.0
2024-05-03 09:55:00,54.11,54.11,54.03,54.07,18214.0,51.8029,51.8029,51.7263,51.7646,18214.0
2024-05-03 10:00:00,54.08,54.17,53.99,54.04,32705.0,51.7742,51.8603,51.688,51.7359,32705.0
2024-05-03 10:05:00,54.04,54.08,53.95,53.95,14212.0,51.7359,51.7742,51.6497,51.6497,14212.0
2024-05-03 10:10:00,53.94,53.94,53.8,53.87,12905.0,51.6401,51.6401,51.5061,51.5731,12905.0
2024-05-03 10:15:00,53.86,53.93,53.84,53.9,13054.0,51.5635,51.6306,51.5444,51.6018,13054.0
2024-05-03 10:20:00,53.9,53.9,53.81,53.84,16160.0,51.6018,51.6018,51.5157,51.5444,16160.0
2024-05-03 10:25:00,53.85,53.9,53.83,53.86,21033.0,51.554,51.6018,51.5348,51.5635,21033.0
2024-05-03 10:30:00,53.86,53.89,53.71,53.73,17801.0,51.5635,51.5923,51.4199,51.4391,17801.0
2024-05-03 10:35:00,53.73,53.81,53.65,53.65,16501.0,51.4391,51.5157,51.3625,51.3625,16501.0
2024-05-03 10:40:00,53.63,53.68,53.58,53.68,13607.0,51.3434,51.3912,51.2955,51.3912,13607.0
2024-05-03 10:45:00,53.68,53.72,53.63,53.65,26432.0,51.3912,51.4295,51.3434,51.3625,26432.0
2024-05-03 10:50:00,53.64,53.64,53.55,53.56,15208.0,51.3529,51.3529,51.2668,51.2763,15208.0
2024-05-03 10:55:00,53.55,53.71,53.55,53.65,10203.0,51.2668,51.4199,51.2668,51.3625,10203.0
2024-05-03 11:00:00,53.64,53.79,53.64,53.73,9921.0,51.3529,51.4965,51.3529,51.4391,9921.0
2024-05-03 11:05:00,53.73,53.74,53.68,53.71,7200.0,51.4391,51.4487,51.3912,51.4199,7200.0
2024-05-03 11:10:00,53.74,53.77,53.7,53.74,8624.0,51.4487,51.4774,51.4104,51.4487,8624.0
2024-05-03 11:15:00,53.74,53.77,53.72,53.77,9184.0,51.4487,51.4774,51.4295,51.4774,9184.0
2024-05-03 11:20:00,53.77,53.87,53.77,53.86,7878.0,51.4774,51.5731,51.4774,51.5635,7878.0
2024-05-03 11:25:00,53.87,53.87,53.83,53.87,7296.0,51.5731,51.5731,51.5348,51.5731,7296.0
2024-05-03 11:30:00,53.87,53.9,53.85,53.86,11907.0,51.5731,51.6018,51.554,51.5635,11907.0
2024-05-03 11:35:00,53.86,53.9,53.83,53.88,13034.0,51.5635,51.6018,51.5348,51.5827,13034.0
2024-05-03 11:40:00,53.87,53.95,53.87,53.87,10494.0,51.5731,51.6497,51.5731,51.5731,10494.0
2024-05-03 11:45:00,53.86,53.89,53.84,53.88,6949.0,51.5635,51.5923,51.5444,51.5827,6949.0
2024-05-03 11:50:00,53.88,53.92,53.86,53.89,5508.0,51.5827,51.621,51.5635,51.5923,5508.0
2024-05-03 11:55:00,53.9,53.93,53.79,53.8,22695.0,51.6018,51.6306,51.4965,51.5061,22695.0
2024-05-03 12:00:00,53.79,53.89,53.79,53.89,10840.0,51.4965,51.5923,51.4965,51.5923,10840.0
2024-05-03 12:05:00,53.89,53.92,53.84,53.92,14472.0,51.5923,51.621,51.5444,51.621,14472.0
2024-05-03 12:10:00,53.92,53.93,53.87,53.93,10474.0,51.621,51.6306,51.5731,51.6306,10474.0
2024-05-03 12:15:00,53.93,53.94,53.89,53.94,8481.0,51.6306,51.6401,51.5923,51.6401,8481.0
2024-05-03 12:20:00,53.93,53.98,53.92,53.96,14155.0,51.6306,51.6784,51.621,51.6593,14155.0
2024-05-03 12:25:00,53.97,53.99,53.95,53.98,11789.0,51.6689,51.688,51.6497,51.6784,11789.0
2024-05-03 12:30:00,53.99,54.0,53.94,53.96,12285.0,51.688,51.6976,51.6401,51.6593,12285.0
2024-05-03 12:35:00,53.97,53.97,53.92,53.93,13299.0,51.6689,51.6689,51.621,51.6306,13299.0
2024-05-03 12:40:00,53.94,53.94,53.85,53.87,14259.0,51.6401,51.6401,51.554,51.5731,14259.0
2024-05-03 12:45:00,53.86,53.91,53.79,53.82,27361.0,51.5635,51.6114,51.4965,51.5253,27361.0
2024-05-03 12:50:00,53.82,53.86,53.81,53.85,10564.0,51.5253,51.5635,51.5157,51.554,10564.0
2024-05-03 12:55:00,53.85,53.91,53.85,53.88,17033.0,51.554,51.6114,51.554,51.5827,17033.0
2024-05-03 13:00:00,53.88,53.91,53.88,53.91,8498.0,51.5827,51.6114,51.5827,51.6114,8498.0
2024-05-03 13:05:00,53.9,53.96,53.9,53.96,10432.0,51.6018,51.6593,51.6018,51.6593,10432.0
2024-05-03 13:10:00,53.96,54.01,53.94,54.0,17372.0,51.6593,51.7072,51.6401,51.6976,17372.0
2024-05-03 13:15:00,54.0,54.03,53.93,53.94,12058.0,51.6976,51.7263,51.6306,51.6401,12058.0
2024-05-03 13:20:00,53.94,53.97,53.91,53.92,18421.0,51.6401,51.6689,51.6114,51.621,18421.0
2024-05-03 13:25:00,53.93,53.98,53.91,53.96,10433.0,51.6306,51.6784,51.6114,51.6593,10433.0
2024-05-03 13:30:00,53.96,53.99,53.94,53.96,14278.0,51.6593,51.688,51.6401,51.6593,14278.0
2024-05-03 13:35:00,53.95,53.98,53.91,53.96,8771.0,51.6497,51.6784,51.6114,51.6593,8771.0
2024-05-03 13:40:00,53.96,54.02,53.95,54.01,9918.0,51.6593,51.7167,51.6497,51.7072,9918.0
2024-05-03 13:45:00,54.0,54.03,53.99,53.99,11521.0,51.6976,51.7263,51.688,51.688,11521.0
2024-05-03 13:50:00,53.99,54.01,53.95,53.99,9928.0,51.688,51.7072,51.6497,51.688,9928.0
2024-05-03 13:55:00,53.98,54.05,53.96,54.01,10201.0,51.6784,51.7454,51.6593,51.7072,10201.0
2024-05-03 14:00:00,54.01,54.03,53.96,54.01,15009.0,51.7072,51.7263,51.6593,51.7072,15009.0
2024-05-03 14:05:00,54.01,54.02,53.96,53.96,13803.0,51.7072,51.7167,51.6593,51.6593,13803.0
2024-05-03 14:10:00,53.97,53.99,53.95,53.96,16532.0,51.6689,51.688,51.6497,51.6593,16532.0
2024-05-03 14:15:00,53.94,54.02,53.94,54.0,17956.0,51.6401,51.7167,51.6401,51.6976,17956.0
2024-05-03 14:20:00,53.99,54.0,53.96,53.97,12015.0,51.688,51.6976,51.6593,51.6689,12015.0
2024-05-03 14:25:00,53.97,53.98,53.9,53.92,15216.0,51.6689,51.6784,51.6018,51.621,15216.0
2024-05-03 14:30:00,53.91,53.97,53.91,53.96,12796.0,51.6114,51.6689,51.6114,51.6593,12796.0
2024-05-03 14:35:00,53.96,53.98,53.93,53.93,13282.0,51.6593,51.6784,51.6306,51.6306,13282.0
2024-05-03 14:40:00,53.94,53.99,53.91,53.96,12531.0,51.6401,51.688,51.6114,51.6593,12531.0
2024-05-03 14:45:00,53.96,53.99,53.95,53.98,12647.0,51.6593,51.688,51.6497,51.6784,12647.0
2024-05-03 14:50:00,53.98,53.99,53.92,53.95,13648.0,51.6784,51.688,51.621,51.6497,13648.0
2024-05-03 14:55:00,53.95,54.0,53.93,53.96,16894.0,51.6497,51.6976,51.6306,51.6593,16894.0
2024-05-03 15:00:00,53.96,53.98,53.94,53.96,16447.0,51.6593,51.6784,51.6401,51.6593,16447.0
2024-05-03 15:05:00,53.96,54.04,53.96,54.03,14982.0,51.6593,51.7359,51.6593,51.7263,14982.0
2024-05-03 15:10:00,54.05,54.08,54.03,54.07,13625.0,51.7454,51.7742,51.7263,51.7646,13625.0
2024-05-03 15:15:00,54.07,54.09,54.02,54.06,19238.0,51.7646,51.7837,51.7167,51.755,19238.0
2024-05-03 15:20:00,54.07,54.1,54.06,54.07,15811.0,51.7646,51.7933,51.755,51.7646,15811.0
2024-05-03 15:25:00,54.07,54.12,54.06,54.1,19540.0,51.7646,51.8125,51.755,51.7933,19540.0
2024-05-03 15:30:00,54.09,54.1,54.05,54.08,24768.0,51.7837,51.7933,51.7454,51.7742,24768.0
2024-05-03 15:35:00,54.08,54.14,54.06,54.11,25303.0,51.7742,51.8316,51.755,51.8029,25303.0
2024-05-03 15:40:00,54.11,54.12,54.01,54.05,30867.0,51.8029,51.8125,51.7072,51.7454,30867.0
2024-05-03 15:45:00,54.05,54.12,54.03,54.07,37474.0,51.7454,51.8125,51.7263,51.7646,37474.0
2024-05-03 15:50:00,54.08,54.28,54.07,54.23,89367.0,51.7742,51.9656,51.7646,51.9178,89367.0
2024-05-03 15:55:00,54.23,54.27,54.17,54.24,239560.0,51.9178,51.9561,51.8603,51.9273,239560.0
2024-05-06 09:30:00,54.42,54.43,54.12,54.12,38816.0,52.0997,52.1092,51.8125,51.8125,38816.0
2024-05-06 09:35:00,54.15,54.15,53.71,53.77,34346.0,51.8412,51.8412,51.4199,51.4774,34346.0
2024-05-06 09:40:00,53.78,54.05,53.78,54.04,18325.0,51.487,51.7454,51.487,51.7359,18325.0
2024-05-06 09:45:00,54.05,54.11,54.0,54.05,14112.0,51.7454,51.8029,51.6976,51.7454,14112.0
2024-05-06 09:50:00,54.04,54.11,53.99,54.05,17990.0,51.7359,51.8029,51.688,51.7454,17990.0
2024-05-06 09:55:00,54.06,54.12,54.0,54.02,14663.0,51.755,51.8125,51.6976,51.7167,14663.0
2024-05-06 10:00:00,54.02,54.05,53.92,54.01,17591.0,51.7167,51.7454,51.621,51.7072,17591.0
2024-05-06 10:05:00,54.0,54.0,53.9,53.98,32889.0,51.6976,51.6976,51.6018,51.6784,32889.0
2024-05-06 10:10:00,54.0,54.1,54.0,54.09,16267.0,51.6976,51.7933,51.6976,51.7837,16267.0
2024-05-06 10:15:00,54.1,54.14,54.09,54.14,18279.0,51.7933,51.8316,51.7837,51.8316,18279.0
2024-05-06 10:20:00,54.14,54.14,53.91,53.96,14072.0,51.8316,51.8316,51.6114,51.6593,14072.0
2024-05-06 10:25:00,53.96,53.98,53.92,53.96,11686.0,51.6593,51.6784,51.621,51.6593,11686.0
2024-05-06 10:30:00,53.97,53.98,53.87,53.95,18821.0,51.6689,51.6784,51.5731,51.6497,18821.0
2024-05-06 10:35:00,53.95,53.98,53.95,53.95,14388.0,51.6497,51.6784,51.6497,51.6497,14388.0
2024-05-06 10:40:00,53.95,54.01,53.92,53.95,17887.0,51.6497,51.7072,51.621,51.6497,17887.0
2024-05-06 10:45:00,53.96,53.97,53.89,53.9,10694.0,51.6593,51.6689,51.5923,51.6018,10694.0
2024-05-06 10:50:00,53.91,53.92,53.78,53.8,11548.0,51.6114,51.621,51.487,51.5061,11548.0
2024-05-06 10:55:00,53.8,53.82,53.73,53.78,10430.0,51.5061,51.5253,51.4391,51.487,10430.0
2024-05-06 11:00:00,53.77,53.77,53.71,53.73,7890.0,51.4774,51.4774,51.4199,51.4391,7890.0
2024-05-06 11:05:00,53.73,53.73,53.67,53.68,14527.0,51.4391,51.4391,51.3816,51.3912,14527.0
2024-05-06 11:10:00,53.69,53.7,53.61,53.67,14603.0,51.4008,51.4104,51.3242,51.3816,14603.0
2024-05-06 11:15:00,53.66,53.7,53.64,53.66,9240.0,51.3721,51.4104,51.3529,51.3721,9240.0
2024-05-06 11:20:00,53.66,53.66,53.56,53.57,8830.0,51.3721,51.3721,51.2763,51.2859,8830.0
2024-05-06 11:25:00,53.55,53.56,53.46,53.5,17571.0,51.2668,51.2763,51.1806,51.2189,17571.0
2024-05-06 11:30:00,53.5,53.51,53.44,53.5,66441.0,51.2189,51.2285,51.1615,51.2189,66441.0
2024-05-06 11:35:00,53.47,53.51,53.42,53.46,22474.0,51.1902,51.2285,51.1423,51.1806,22474.0
2024-05-06 11:40:00,53.46,53.46,53.37,53.4,14762.0,51.1806,51.1806,51.0944,51.1232,14762.0
2024-05-06 11:45:00,53.41,53.47,53.4,53.45,15097.0,51.1327,51.1902,51.1232,51.171,15097.0
2024-05-06 11:50:00,53.46,53.49,53.41,53.48,9277.0,51.1806,51.2093,51.1327,51.1997,9277.0
2024-05-06 11:55:00,53.5,53.51,53.48,53.5,21104.0,51.2189,51.2285,51.1997,51.2189,21104.0
2024-05-06 12:00:00,53.5,53.54,53.45,53.48,60917.0,51.2189,51.2572,51.171,51.1997,60917.0
2024-05-06 12:05:00,53.47,53.5,53.44,53.49,14777.0,51.1902,51.2189,51.1615,51.2093,14777.0
2024-05-06 12:10:00,53.48,53.52,53.48,53.48,20821.0,51.1997,51.238,51.1997,51.1997,20821.0
2024-05-06 12:15:00,53.49,53.51,53.46,53.47,16960.0,51.2093,51.2285,51.1806,51.1902,16960.0
2024-05-06 12:20:00,53.48,53.55,53.48,53.53,18102.0,51.1997,51.2668,51.1997,51.2476,18102.0
2024-05-06 12:25:00,53.53,53.61,53.52,53.6,49758.0,51.2476,51.3242,51.238,51.3146,49758.0
2024-05-06 12:30:00,53.59,53.62,53.57,53.61,15495.0,51.3051,51.3338,51.2859,51.3242,15495.0
2024-05-06 12:35:00,53.61,53.63,53.59,53.63,24802.0,51.3242,51.3434,51.3051,51.3434,24802.0
2024-05-06 12:40:00,53.63,53.67,53.55,53.55,33058.0,51.3434,51.3816,51.2668,51.2668,33058.0
2024-05-06 12:45:00,53.55,53.64,53.55,53.63,37461.0,51.2668,51.3529,51.2668,51.3434,37461.0
2024-05-06 12:50:00,53.63,53.67,53.59,53.66,27221.0,51.3434,51.3816,51.3051,51.3721,27221.0
2024-05-06 12:55:00,53.65,53.68,53.62,53.66,25214.0,51.3625,51.3912,51.3338,51.3721,25214.0
2024-05-06 13:00:00,53.66,53.76,53.65,53.72,19530.0,51.3721,51.4678,51.3625,51.4295,19530.0
2024-05-06 13:05:00,53.72,53.75,53.69,53.73,17168.0,51.4295,51.4582,51.4008,51.4391,17168.0
2024-05-06 13:10:00,53.73,53.74,53.63,53.7,35312.0,51.4391,51.4487,51.3434,51.4104,35312.0
2024-05-06 13:15:00,53.7,53.78,53.67,53.77,52507.0,51.4104,51.487,51.3816,51.4774,52507.0
2024-05-06 13:20:00,53.76,53.85,53.75,53.84,25656.0,51.4678,51.554,51.4582,51.5444,25656.0
2024-05-06 13:25:00,53.84,53.9,53.8,53.9,30840.0,51.5444,51.6018,51.5061,51.6018,30840.0
2024-05-06 13:30:00,53.9,53.97,53.89,53.97,30634.0,51.6018,51.6689,51.5923,51.6689,30634.0
2024-05-06 13:35:00,53.96,53.99,53.91,53.96,37106.0,51.6593,51.688,51.6114,51.6593,37106.0
2024-05-06 13:40:00,53.97,53.99,53.95,53.98,26762.0,51.6689,51.688,51.6497,51.6784,26762.0
2024-05-06 13:45:00,53.99,54.01,53.91,53.97,25874.0,51.688,51.7072,51.6114,51.6689,25874.0
2024-05-06 13:50:00,53.97,54.03,53.95,54.03,15697.0,51.6689,51.7263,51.6497,51.7263,15697.0
2024-05-06 13:55:00,54.03,54.04,53.96,53.98,28884.0,51.7263,51.7359,51.6593,51.6784,28884.0
2024-05-06 14:00:00,53.98,54.07,53.98,54.05,54212.0,51.6784,51.7646,51.6784,51.7454,54212.0
2024-05-06 14:05:00,54.05,54.05,53.95,54.01,18941.0,51.7454,51.7454,51.6497,51.7072,18941.0
2024-05-06 14:10:00,54.01,54.04,53.99,54.04,14435.0,51.7072,51.7359,51.688,51.7359,14435.0
2024-05-06 14:15:00,54.04,54.06,54.02,54.05,13992.0,51.7359,51.755,51.7167,51.7454,13992.0
2024-05-06 14:20:00,54.06,54.12,54.02,54.12,22137.0,51.755,51.8125,51.7167,51.8125,22137.0
2024-05-06 14:25:00,54.12,54.15,54.1,54.14,26830.0,51.8125,51.8412,51.7933,51.8316,26830.0
2024-05-06 14:30:00,54.13,54.2,54.13,54.19,21996.0,51.822,51.889,51.822,51.8795,21996.0
2024-05-06 14:35:00,54.18,54.23,54.18,54.21,22419.0,51.8699,51.9178,51.8699,51.8986,22419.0
2024-05-06 14:40:00,54.21,54.24,54.21,54.24,16677.0,51.8986,51.9273,51.8986,51.9273,16677.0
2024-05-06 14:45:00,54.23,54.29,54.21,54.28,37836.0,51.9178,51.9752,51.8986,51.9656,37836.0
2024-05-06 14:50:00,54.27,54.3,54.24,54.26,31914.0,51.9561,51.9848,51.9273,51.9465,31914.0
2024-05-06 14:55:00,54.26,54.29,54.23,54.28,19610.0,51.9465,51.9752,51.9178,51.9656,19610.0
2024-05-06 15:00:00,54.28,54.4,54.28,54.38,47765.0,51.9656,52.0805,51.9656,52.0614,47765.0
2024-05-06 15:05:00,54.38,54.38,54.29,54.3,26063.0,52.0614,52.0614,51.9752,51.9848,26063.0
2024-05-06 15:10:00,54.29,54.34,54.28,54.29,34936.0,51.9752,52.0231,51.9656,51.9752,34936.0
2024-05-06 15:15:00,54.3,54.32,54.26,54.3,45673.0,51.9848,52.0039,51.9465,51.9848,45673.0
2024-05-06 15:20:00,54.3,54.33,54.23,54.3,48141.0,51.9848,52.0135,51.9178,51.9848,48141.0
2024-05-06 15:25:00,54.29,54.31,54.26,54.3,41465.0,51.9752,51.9944,51.9465,51.9848,41465.0
2024-05-06 15:30:00,54.3,54.36,54.29,54.36,38174.0,51.9848,52.0422,51.9752,52.0422,38174.0
2024-05-06 15:35:00,54.35,54.36,54.32,54.36,51313.0,52.0327,52.0422,52.0039,52.0422,51313.0
2024-05-06 15:40:00,54.35,54.4,54.32,54.38,59554.0,52.0327,52.0805,52.0039,52.0614,59554.0
2024-05-06 15:45:00,54.38,54.38,54.28,54.34,84616.0,52.0614,52.0614,51.9656,52.0231,84616.0
2024-05-06 15:50:00,54.34,54.37,54.23,54.37,176208.0,52.0231,52.0518,51.9178,52.0518,176208.0
2024-05-06 15:55:00,54.37,54.4,54.33,54.38,284334.0,52.0518,52.0805,52.0135,52.0614,284334.0
2024-05-07 09:30:00,54.64,54.89,54.17,54.18,44384.0,52.3103,52.5496,51.8603,51.8699,44384.0
2024-05-07 09:35:00,54.27,54.66,54.21,54.65,21239.0,51.9561,52.3294,51.8986,52.3199,21239.0
2024-05-07 09:40:00,54.66,54.69,54.5,54.5,18723.0,52.3294,52.3582,52.1763,52.1763,18723.0
2024-05-07 09:45:00,54.49,54.69,54.48,54.67,43136.0,52.1667,52.3582,52.1571,52.339,43136.0
2024-05-07 09:50:00,54.67,54.78,54.57,54.57,17452.0,52.339,52.4443,52.2433,52.2433,17452.0
2024-05-07 09:55:00,54.56,54.65,54.49,54.52,23559.0,52.2337,52.3199,52.1667,52.1954,23559.0
2024-05-07 10:00:00,54.53,54.55,54.42,54.55,25928.0,52.205,52.2241,52.0997,52.2241,25928.0
2024-05-07 10:05:00,54.56,54.6,54.46,54.47,10879.0,52.2337,52.272,52.138,52.1475,10879.0
2024-05-07 10:10:00,54.47,54.49,54.39,54.4,16401.0,52.1475,52.1667,52.0709,52.0805,16401.0
2024-05-07 10:15:00,54.39,54.45,54.36,54.37,10837.0,52.0709,52.1284,52.0422,52.0518,10837.0
2024-05-07 10:20:00,54.38,54.45,54.36,54.43,13078.0,52.0614,52.1284,52.0422,52.1092,13078.0
2024-05-07 10:25:00,54.45,54.51,54.39,54.48,20232.0,52.1284,52.1858,52.0709,52.1571,20232.0
2024-05-07 10:30:00,54.49,54.54,54.47,54.51,15522.0,52.1667,52.2146,52.1475,52.1858,15522.0
2024-05-07 10:35:00,54.51,54.69,54.5,54.69,42767.0,52.1858,52.3582,52.1763,52.3582,42767.0
2024-05-07 10:40:00,54.68,54.74,54.67,54.69,20684.0,52.3486,52.406,52.339,52.3582,20684.0
2024-05-07 10:45:00,54.69,54.7,54.64,54.64,15946.0,52.3582,52.3677,52.3103,52.3103,15946.0
2024-05-07 10:50:00,54.65,54.65,54.6,54.61,8622.0,52.3199,52.3199,52.272,52.2816,8622.0
2024-05-07 10:55:00,54.61,54.64,54.51,54.54,24204.0,52.2816,52.3103,52.1858,52.2146,24204.0
2024-05-07 11:00:00,54.54,54.54,54.46,54.49,9000.0,52.2146,52.2146,52.138,52.1667,9000.0
2024-05-07 11:05:00,54.5,54.51,54.4,54.4,8026.0,52.1763,52.1858,52.0805,52.0805,8026.0
2024-05-07 11:10:00,54.39,54.43,54.37,54.4,9343.0,52.0709,52.1092,52.0518,52.0805,9343.0
2024-05-07 11:15:00,54.39,54.43,54.34,54.34,19525.0,52.0709,52.1092,52.0231,52.0231,19525.0
2024-05-07 11:20:00,54.34,54.35,54.23,54.26,71658.0,52.0231,52.0327,51.9178,51.9465,71658.0
2024-05-07 11:25:00,54.26,54.32,54.24,54.25,298331.0,51.9465,52.0039,51.9273,51.9369,298331.0
2024-05-07 11:30:00,54.24,54.25,54.15,54.16,18729.0,51.9273,51.9369,51.8412,51.8508,18729.0
2024-05-07 11:35:00,54.17,54.18,54.04,54.12,8358.0,51.8603,51.8699,51.7359,51.8125,8358.0
2024-05-07 11:40:00,54.12,54.15,54.11,54.15,7279.0,51.8125,51.8412,51.8029,51.8412,7279.0
2024-05-07 11:45:00,54.14,54.17,54.11,54.16,15460.0,51.8316,51.8603,51.8029,51.8508,15460.0
2024-05-07 11:50:00,54.16,54.2,54.11,54.13,10601.0,51.8508,51.889,51.8029,51.822,10601.0
2024-05-07 11:55:00,54.13,54.26,54.13,54.22,16864.0,51.822,51.9465,51.822,51.9082,16864.0
2024-05-07 12:00:00,54.2,54.22,54.15,54.16,13163.0,51.889,51.9082,51.8412,51.8508,13163.0
2024-05-07 12:05:00,54.16,54.18,54.14,54.15,6523.0,51.8508,51.8699,51.8316,51.8412,6523.0
2024-05-07 12:10:00,54.15,54.21,54.13,54.18,12528.0,51.8412,51.8986,51.822,51.8699,12528.0
2024-05-07 12:15:00,54.16,54.18,54.13,54.14,6764.0,51.8508,51.8699,51.822,51.8316,6764.0
2024-05-07 12:20:00,54.14,54.23,54.14,54.23,13912.0,51.8316,51.9178,51.8316,51.9178,13912.0
2024-05-07 12:25:00,54.23,54.26,54.2,54.24,10465.0,51.9178,51.9465,51.889,51.9273,10465.0
2024-05-07 12:30:00,54.25,54.38,54.25,54.38,16868.0,51.9369,52.0614,51.9369,52.0614,16868.0
2024-05-07 12:35:00,54.39,54.39,54.29,54.3,36246.0,52.0709,52.0709,51.9752,51.9848,36246.0
2024-05-07 12:40:00,54.3,54.32,54.25,54.25,27019.0,51.9848,52.0039,51.9369,51.9369,27019.0
2024-05-07 12:45:00,54.27,54.32,54.25,54.32,12863.0,51.9561,52.0039,51.9369,52.0039,12863.0
2024-05-07 12:50:00,54.32,54.32,54.27,54.3,15900.0,52.0039,52.0039,51.9561,51.9848,15900.0
2024-05-07 12:55:00,54.3,54.32,54.26,54.29,12828.0,51.9848,52.0039,51.9465,51.9752,12828.0
2024-05-07 13:00:00,54.29,54.3,54.25,54.25,7925.0,51.9752,51.9848,51.9369,51.9369,7925.0
2024-05-07 13:05:00,54.24,54.3,54.21,54.29,20286.0,51.9273,51.9848,51.8986,51.9752,20286.0
2024-05-07 13:10:00,54.29,54.35,54.28,54.35,17955.0,51.9752,52.0327,51.9656,52.0327,17955.0
2024-05-07 13:15:00,54.36,54.38,54.29,54.32,25629.0,52.0422,52.0614,51.9752,52.0039,25629.0
2024-05-07 13:20:00,54.33,54.35,54.29,54.3,17183.0,52.0135,52.0327,51.9752,51.9848,17183.0
2024-05-07 13:25:00,54.3,54.32,54.26,54.28,13625.0,51.9848,52.0039,51.9465,51.9656,13625.0
2024-05-07 13:30:00,54.28,54.29,54.18,54.18,18388.0,51.9656,51.9752,51.8699,51.8699,18388.0
2024-05-07 13:35:00,54.19,54.23,54.14,54.23,35509.0,51.8795,51.9178,51.8316,51.9178,35509.0
2024-05-07 13:40:00,54.22,54.24,54.17,54.23,19764.0,51.9082,51.9273,51.8603,51.9178,19764.0
2024-05-07 13:45:00,54.23,54.24,54.2,54.22,18580.0,51.9178,51.9273,51.889,51.9082,18580.0
2024-05-07 13:50:00,54.21,54.24,54.17,54.24,14098.0,51.8986,51.9273,51.8603,51.9273,14098.0
2024-05-07 13:55:00,54.26,54.32,54.23,54.3,13773.0,51.9465,52.0039,51.9178,51.9848,13773.0
2024-05-07 14:00:00,54.31,54.33,54.27,54.32,23692.0,51.9944,52.0135,51.9561,52.0039,23692.0
2024-05-07 14:05:00,54.32,54.32,54.25,54.3,33141.0,52.0039,52.0039,51.9369,51.9848,33141.0
2024-05-07 14:10:00,54.3,54.41,54.29,54.41,28972.0,51.9848,52.0901,51.9752,52.0901,28972.0
2024-05-07 14:15:00,54.4,54.5,54.4,54.49,72654.0,52.0805,52.1763,52.0805,52.1667,72654.0
2024-05-07 14:20:00,54.5,54.55,54.48,54.55,18896.0,52.1763,52.2241,52.1571,52.2241,18896.0
2024-05-07 14:25:00,54.54,54.58,54.52,54.53,20138.0,52.2146,52.2528,52.1954,52.205,20138.0
2024-05-07 14:30:00,54.53,54.65,54.5,54.65,54053.0,52.205,52.3199,52.1763,52.3199,54053.0
2024-05-07 14:35:00,54.65,54.74,54.62,54.71,77060.0,52.3199,52.406,52.2911,52.3773,77060.0
2024-05-07 14:40:00,54.71,54.86,54.71,54.86,55064.0,52.3773,52.5209,52.3773,52.5209,55064.0
2024-05-07 14:45:00,54.86,54.86,54.76,54.8,57031.0,52.5209,52.5209,52.4252,52.4635,57031.0
2024-05-07 14:50:00,54.8,54.9,54.74,54.88,61509.0,52.4635,52.5592,52.406,52.5401,61509.0
2024-05-07 14:55:00,54.89,54.91,54.86,54.88,36310.0,52.5496,52.5688,52.5209,52.5401,36310.0
2024-05-07 15:00:00,54.89,54.9,54.85,54.86,41126.0,52.5496,52.5592,52.5113,52.5209,41126.0
2024-05-07 15:05:00,54.87,54.91,54.85,54.89,40671.0,52.5305,52.5688,52.5113,52.5496,40671.0
2024-05-07 15:10:00,54.9,54.94,54.87,54.91,45598.0,52.5592,52.5975,52.5305,52.5688,45598.0
2024-05-07 15:15:00,54.91,54.92,54.89,54.89,33985.0,52.5688,52.5784,52.5496,52.5496,33985.0
2024-05-07 15:20:00,54.9,54.92,54.87,54.89,25128.0,52.5592,52.5784,52.5305,52.5496,25128.0
2024-05-07 15:25:00,54.89,54.93,54.85,54.88,38419.0,52.5496,52.5879,52.5113,52.5401,38419.0
2024-05-07 15:30:00,54.88,54.96,54.87,54.94,40272.0,52.5401,52.6166,52.5305,52.5975,40272.0
2024-05-07 15:35:00,54.95,54.99,54.9,54.93,46559.0,52.6071,52.6454,52.5592,52.5879,46559.0
2024-05-07 15:40:00,54.94,54.98,54.87,54.97,53448.0,52.5975,52.6358,52.5305,52.6262,53448.0
2024-05-07 15:45:00,54.98,55.01,54.95,55.01,44401.0,52.6358,52.6645,52.6071,52.6645,44401.0
2024-05-07 15:50:00,55.0,55.09,54.95,55.02,128086.0,52.6549,52.7411,52.6071,52.6741,128086.0
2024-05-07 15:55:00,55.01,55.06,54.96,55.04,215189.0,52.6645,52.7124,52.6166,52.6932,215189.0
2024-05-08 09:30:00,55.11,55.11,54.57,54.81,47469.0,52.7602,52.7602,52.2433,52.473,47469.0
2024-05-08 09:35:00,54.81,55.0,54.81,54.86,9189.0,52.473,52.6549,52.473,52.5209,9189.0
2024-05-08 09:40:00,54.82,55.11,54.79,55.08,33560.0,52.4826,52.7602,52.4539,52.7315,33560.0
2024-05-08 09:45:00,55.08,55.08,54.9,55.0,28161.0,52.7315,52.7315,52.5592,52.6549,28161.0
2024-05-08 09:50:00,55.01,55.08,54.99,55.06,16042.0,52.6645,52.7315,52.6454,52.7124,16042.0
2024-05-08 09:55:00,55.08,55.1,54.99,55.1,16025.0,52.7315,52.7507,52.6454,52.7507,16025.0
2024-05-08 10:00:00,55.09,55.13,54.92,54.94,33592.0,52.7411,52.7794,52.5784,52.5975,33592.0
2024-05-08 10:05:00,54.95,55.07,54.9,55.07,75908.0,52.6071,52.722,52.5592,52.722,75908.0
2024-05-08 10:10:00,55.06,55.17,55.01,55.1,45599.0,52.7124,52.8177,52.6645,52.7507,45599.0
2024-05-08 10:15:00,55.1,55.24,55.05,55.09,186918.0,52.7507,52.8847,52.7028,52.7411,186918.0
2024-05-08 10:20:00,55.09,55.09,54.86,54.91,57636.0,52.7411,52.7411,52.5209,52.5688,57636.0
2024-05-08 10:25:00,54.92,55.04,54.91,55.01,22445.0,52.5784,52.6932,52.5688,52.6645,22445.0
2024-05-08 10:30:00,55.02,55.11,55.0,55.07,12250.0,52.6741,52.7602,52.6549,52.722,12250.0
2024-05-08 10:35:00,55.06,55.09,55.01,55.09,11631.0,52.7124,52.7411,52.6645,52.7411,11631.0
2024-05-08 10:40:00,55.09,55.14,55.02,55.08,15107.0,52.7411,52.789,52.6741,52.7315,15107.0
2024-05-08 10:45:00,55.08,55.1,55.05,55.09,12521.0,52.7315,52.7507,52.7028,52.7411,12521.0
2024-05-08 10:50:00,55.08,55.13,55.06,55.1,8580.0,52.7315,52.7794,52.7124,52.7507,8580.0
2024-05-08 10:55:00,55.1,55.13,55.06,55.07,19805.0,52.7507,52.7794,52.7124,52.722,19805.0
2024-05-08 11:00:00,55.08,55.09,54.95,54.96,15062.0,52.7315,52.7411,52.6071,52.6166,15062.0
2024-05-08 11:05:00,54.96,55.08,54.96,55.04,11543.0,52.6166,52.7315,52.6166,52.6932,11543.0
2024-05-08 11:10:00,55.05,55.21,55.05,55.17,10051.0,52.7028,52.856,52.7028,52.8177,10051.0
2024-05-08 11:15:00,55.18,55.19,55.13,55.13,13184.0,52.8273,52.8368,52.7794,52.7794,13184.0
2024-05-08 11:20:00,55.14,55.15,55.08,55.09,6952.0,52.789,52.7985,52.7315,52.7411,6952.0
2024-05-08 11:25:00,55.09,55.1,55.07,55.09,9158.0,52.7411,52.7507,52.722,52.7411,9158.0
2024-05-08 11:30:00,55.09,55.11,55.06,55.06,7903.0,52.7411,52.7602,52.7124,52.7124,7903.0
2024-05-08 11:35:00,55.04,55.06,54.95,54.98,25321.0,52.6932,52.7124,52.6071,52.6358,25321.0
2024-05-08 11:40:00,54.98,55.06,54.97,55.05,17547.0,52.6358,52.7124,52.6262,52.7028,17547.0
2024-05-08 11:45:00,55.06,55.09,55.05,55.09,13153.0,52.7124,52.7411,52.7028,52.7411,13153.0
2024-05-08 11:50:00,55.09,55.14,55.06,55.07,23232.0,52.7411,52.789,52.7124,52.722,23232.0
2024-05-08 11:55:00,55.07,55.21,55.06,55.2,24080.0,52.722,52.856,52.7124,52.8464,24080.0
2024-05-08 12:00:00,55.22,55.22,55.16,55.16,14628.0,52.8656,52.8656,52.8081,52.8081,14628.0
2024-05-08 12:05:00,55.16,55.2,55.16,55.2,12584.0,52.8081,52.8464,52.8081,52.8464,12584.0
2024-05-08 12:10:00,55.2,55.28,55.19,55.28,17245.0,52.8464,52.923,52.8368,52.923,17245.0
2024-05-08 12:15:00,55.28,55.29,55.2,55.21,12960.0,52.923,52.9326,52.8464,52.856,12960.0
2024-05-08 12:20:00,55.2,55.21,55.03,55.11,58279.0,52.8464,52.856,52.6837,52.7602,58279.0
2024-05-08 12:25:00,55.11,55.2,55.11,55.19,16067.0,52.7602,52.8464,52.7602,52.8368,16067.0
2024-05-08 12:30:00,55.18,55.19,55.16,55.18,18562.0,52.8273,52.8368,52.8081,52.8273,18562.0
2024-05-08 12:35:00,55.18,55.23,55.15,55.22,18619.0,52.8273,52.8751,52.7985,52.8656,18619.0
2024-05-08 12:40:00,55.22,55.24,55.18,55.23,16612.0,52.8656,52.8847,52.8273,52.8751,16612.0
2024-05-08 12:45:00,55.23,55.26,55.2,55.23,23291.0,52.8751,52.9039,52.8464,52.8751,23291.0
2024-05-08 12:50:00,55.22,55.29,55.21,55.29,7596.0,52.8656,52.9326,52.856,52.9326,7596.0
2024-05-08 12:55:00,55.3,55.32,55.24,55.27,32376.0,52.9421,52.9613,52.8847,52.9134,32376.0
2024-05-08 13:00:00,55.26,55.26,55.18,55.19,9464.0,52.9039,52.9039,52.8273,52.8368,9464.0
2024-05-08 13:05:00,55.2,55.25,55.2,55.23,14192.0,52.8464,52.8943,52.8464,52.8751,14192.0
2024-05-08 13:10:00,55.22,55.23,55.14,55.19,16784.0,52.8656,52.8751,52.789,52.8368,16784.0
2024-05-08 13:15:00,55.19,55.21,55.19,55.2,13994.0,52.8368,52.856,52.8368,52.8464,13994.0
2024-05-08 13:20:00,55.2,55.25,55.19,55.23,13414.0,52.8464,52.8943,52.8368,52.8751,13414.0
2024-05-08 13:25:00,55.23,55.27,55.23,55.23,17586.0,52.8751,52.9134,52.8751,52.8751,17586.0
2024-05-08 13:30:00,55.23,55.23,55.18,55.23,17148.0,52.8751,52.8751,52.8273,52.8751,17148.0
2024-05-08 13:35:00,55.23,55.29,55.22,55.28,13894.0,52.8751,52.9326,52.8656,52.923,13894.0
2024-05-08 13:40:00,55.28,55.31,55.16,55.16,24504.0,52.923,52.9517,52.8081,52.8081,24504.0
2024-05-08 13:45:00,55.14,55.16,55.07,55.1,9917.0,52.789,52.8081,52.722,52.7507,9917.0
2024-05-08 13:50:00,55.1,55.12,55.04,55.04,8487.0,52.7507,52.7698,52.6932,52.6932,8487.0
2024-05-08 13:55:00,55.01,55.07,55.01,55.05,7791.0,52.6645,52.722,52.6645,52.7028,7791.0
2024-05-08 14:00:00,55.05,55.06,55.02,55.03,7582.0,52.7028,52.7124,52.6741,52.6837,7582.0
2024-05-08 14:05:00,55.03,55.05,54.96,54.96,6467.0,52.6837,52.7028,52.6166,52.6166,6467.0
2024-05-08 14:10:00,54.96,55.0,54.94,54.98,9224.0,52.6166,52.6549,52.5975,52.6358,9224.0
2024-05-08 14:15:00,54.98,55.0,54.9,54.91,10056.0,52.6358,52.6549,52.5592,52.5688,10056.0
2024-05-08 14:20:00,54.91,54.94,54.86,54.86,11272.0,52.5688,52.5975,52.5209,52.5209,11272.0
2024-05-08 14:25:00,54.86,54.97,54.86,54.95,10792.0,52.5209,52.6262,52.5209,52.6071,10792.0
2024-05-08 14:30:00,54.94,54.94,54.89,54.92,12132.0,52.5975,52.5975,52.5496,52.5784,12132.0
2024-05-08 14:35:00,54.94,54.97,54.93,54.96,15441.0,52.5975,52.6262,52.5879,52.6166,15441.0
2024-05-08 14:40:00,54.96,55.0,54.94,54.98,8461.0,52.6166,52.6549,52.5975,52.6358,8461.0
2024-05-08 14:45:00,54.97,55.01,54.94,54.96,11243.0,52.6262,52.6645,52.5975,52.6166,11243.0
2024-05-08 14:50:00,54.96,54.97,54.91,54.93,12320.0,52.6166,52.6262,52.5688,52.5879,12320.0
2024-05-08 14:55:00,54.91,54.91,54.88,54.91,9593.0,52.5688,52.5688,52.5401,52.5688,9593.0
2024-05-08 15:00:00,54.91,54.95,54.9,54.91,18883.0,52.5688,52.6071,52.5592,52.5688,18883.0
2024-05-08 15:05:00,54.91,54.99,54.91,54.96,19451.0,52.5688,52.6454,52.5688,52.6166,19451.0
2024-05-08 15:10:00,54.96,54.96,54.91,54.93,17084.0,52.6166,52.6166,52.5688,52.5879,17084.0
2024-05-08 15:15:00,54.93,54.94,54.89,54.92,14723.0,52.5879,52.5975,52.5496,52.5784,14723.0
2024-05-08 15:20:00,54.93,54.94,54.89,54.91,10151.0,52.5879,52.5975,52.5496,52.5688,10151.0
2024-05-08 15:25:00,54.91,54.92,54.87,54.89,15603.0,52.5688,52.5784,52.5305,52.5496,15603.0
2024-05-08 15:30:00,54.88,54.92,54.86,54.91,15476.0,52.5401,52.5784,52.5209,52.5688,15476.0
2024-05-08 15:35:00,54.91,54.97,54.9,54.97,17544.0,52.5688,52.6262,52.5592,52.6262,17544.0
2024-05-08 15:40:00,54.97,55.01,54.96,54.96,19897.0,52.6262,52.6645,52.6166,52.6166,19897.0
2024-05-08 15:45:00,54.97,55.0,54.93,54.94,30161.0,52.6262,52.6549,52.5879,52.5975,30161.0
2024-05-08 15:50:00,54.93,55.06,54.91,55.0,81872.0,52.5879,52.7124,52.5688,52.6549,81872.0
2024-05-08 15:55:00,55.0,55.0,54.89,54.93,193223.0,52.6549,52.6549,52.5496,52.5879,193223.0
2024-05-09 09:30:00,54.93,54.97,54.67,54.81,26593.0,52.5879,52.6262,52.339,52.473,26593.0
2024-05-09 09:35:00,54.78,54.86,54.64,54.73,25243.0,52.4443,52.5209,52.3103,52.3965,25243.0
2024-05-09 09:40:00,54.75,54.93,54.74,54.82,32104.0,52.4156,52.5879,52.406,52.4826,32104.0
2024-05-09 09:45:00,54.82,54.99,54.75,54.95,494511.0,52.4826,52.6454,52.4156,52.6071,494511.0
2024-05-09 09:50:00,54.94,55.11,54.91,54.96,135912.0,52.5975,52.7602,52.5688,52.6166,135912.0
2024-05-09 09:55:00,54.96,54.97,54.68,54.71,305723.0,52.6166,52.6262,52.3486,52.3773,305723.0
2024-05-09 10:00:00,54.71,54.84,54.66,54.77,459088.0,52.3773,52.5018,52.3294,52.4347,459088.0
2024-05-09 10:05:00,54.75,54.87,54.74,54.86,25879.0,52.4156,52.5305,52.406,52.5209,25879.0
2024-05-09 10:10:00,54.87,55.0,54.85,54.87,36372.0,52.5305,52.6549,52.5113,52.5305,36372.0
2024-05-09 10:15:00,54.87,55.03,54.86,54.95,86328.0,52.5305,52.6837,52.5209,52.6071,86328.0
2024-05-09 10:20:00,54.93,55.09,54.93,55.08,20772.0,52.5879,52.7411,52.5879,52.7315,20772.0
2024-05-09 10:25:00,55.08,55.2,55.06,55.18,12639.0,52.7315,52.8464,52.7124,52.8273,12639.0
2024-05-09 10:30:00,55.18,55.21,55.17,55.2,16678.0,52.8273,52.856,52.8177,52.8464,16678.0
2024-05-09 10:35:00,55.2,55.23,55.15,55.23,18529.0,52.8464,52.8751,52.7985,52.8751,18529.0
2024-05-09 10:40:00,55.23,55.39,55.22,55.38,23842.0,52.8751,53.0283,52.8656,53.0187,23842.0
2024-05-09 10:45:00,55.39,55.39,55.33,55.34,14041.0,53.0283,53.0283,52.9709,52.9804,14041.0
2024-05-09 10:50:00,55.35,55.41,55.31,55.39,31588.0,52.99,53.0475,52.9517,53.0283,31588.0
2024-05-09 10:55:00,55.4,55.47,55.39,55.43,11886.0,53.0379,53.1049,53.0283,53.0666,11886.0
2024-05-09 11:00:00,55.43,55.44,55.38,55.4,15678.0,53.0666,53.0762,53.0187,53.0379,15678.0
2024-05-09 11:05:00,55.41,55.45,55.39,55.44,14660.0,53.0475,53.0858,53.0283,53.0762,14660.0
2024-05-09 11:10:00,55.45,55.47,55.38,55.38,15022.0,53.0858,53.1049,53.0187,53.0187,15022.0
2024-05-09 11:15:00,55.38,55.41,55.29,55.29,13254.0,53.0187,53.0475,52.9326,52.9326,13254.0
2024-05-09 11:20:00,55.3,55.3,55.21,55.22,13954.0,52.9421,52.9421,52.856,52.8656,13954.0
2024-05-09 11:25:00,55.22,55.23,55.12,55.19,30466.0,52.8656,52.8751,52.7698,52.8368,30466.0
2024-05-09 11:30:00,55.19,55.27,55.16,55.16,32887.0,52.8368,52.9134,52.8081,52.8081,32887.0
2024-05-09 11:35:00,55.16,55.35,55.16,55.34,23302.0,52.8081,52.99,52.8081,52.9804,23302.0
2024-05-09 11:40:00,55.34,55.38,55.31,55.35,14115.0,52.9804,53.0187,52.9517,52.99,14115.0
2024-05-09 11:45:00,55.36,55.36,55.32,55.34,14350.0,52.9996,52.9996,52.9613,52.9804,14350.0
2024-05-09 11:50:00,55.35,55.35,55.23,55.24,11254.0,52.99,52.99,52.8751,52.8847,11254.0
2024-05-09 11:55:00,55.25,55.32,55.21,55.25,11037.0,52.8943,52.9613,52.856,52.8943,11037.0
2024-05-09 12:00:00,55.26,55.31,55.21,55.28,16191.0,52.9039,52.9517,52.856,52.923,16191.0
2024-05-09 12:05:00,55.28,55.32,55.24,55.31,10346.0,52.923,52.9613,52.8847,52.9517,10346.0
2024-05-09 12:10:00,55.32,55.33,55.27,55.3,8927.0,52.9613,52.9709,52.9134,52.9421,8927.0
2024-05-09 12:15:00,55.3,55.31,55.27,55.3,8000.0,52.9421,52.9517,52.9134,52.9421,8000.0
2024-05-09 12:20:00,55.29,55.31,55.22,55.26,34531.0,52.9326,52.9517,52.8656,52.9039,34531.0
2024-05-09 12:25:00,55.24,55.3,55.22,55.27,11536.0,52.8847,52.9421,52.8656,52.9134,11536.0
2024-05-09 12:30:00,55.27,55.28,55.24,55.24,8522.0,52.9134,52.923,52.8847,52.8847,8522.0
2024-05-09 12:35:00,55.25,55.34,55.23,55.33,16545.0,52.8943,52.9804,52.8751,52.9709,16545.0
2024-05-09 12:40:00,55.33,55.36,55.26,55.27,10015.0,52.9709,52.9996,52.9039,52.9134,10015.0
2024-05-09 12:45:00,55.26,55.32,55.26,55.27,6501.0,52.9039,52.9613,52.9039,52.9134,6501.0
2024-05-09 12:50:00,55.27,55.32,55.26,55.29,29877.0,52.9134,52.9613,52.9039,52.9326,29877.0
2024-05-09 12:55:00,55.3,55.32,55.25,55.29,9892.0,52.9421,52.9613,52.8943,52.9326,9892.0
2024-05-09 13:00:00,55.27,55.29,55.25,55.26,8117.0,52.9134,52.9326,52.8943,52.9039,8117.0
2024-05-09 13:05:00,55.26,55.3,55.23,55.27,8466.0,52.9039,52.9421,52.8751,52.9134,8466.0
2024-05-09 13:10:00,55.26,55.28,55.24,55.25,4735.0,52.9039,52.923,52.8847,52.8943,4735.0
2024-05-09 13:15:00,55.25,55.26,55.2,55.2,10981.0,52.8943,52.9039,52.8464,52.8464,10981.0
2024-05-09 13:20:00,55.2,55.27,55.2,55.23,9349.0,52.8464,52.9134,52.8464,52.8751,9349.0
2024-05-09 13:25:00,55.23,55.29,55.23,55.25,6914.0,52.8751,52.9326,52.8751,52.8943,6914.0
2024-05-09 13:30:00,55.25,55.26,55.22,55.24,22646.0,52.8943,52.9039,52.8656,52.8847,22646.0
2024-05-09 13:35:00,55.25,55.3,55.19,55.28,35484.0,52.8943,52.9421,52.8368,52.923,35484.0
2024-05-09 13:40:00,55.29,55.32,55.27,55.32,10624.0,52.9326,52.9613,52.9134,52.9613,10624.0
2024-05-09 13:45:00,55.31,55.32,55.24,55.29,11648.0,52.9517,52.9613,52.8847,52.9326,11648.0
2024-05-09 13:50:00,55.29,55.3,55.28,55.3,5209.0,52.9326,52.9421,52.923,52.9421,5209.0
2024-05-09 13:55:00,55.3,55.31,55.28,55.3,13613.0,52.9421,52.9517,52.923,52.9421,13613.0
2024-05-09 14:00:00,55.3,55.3,55.26,55.27,11090.0,52.9421,52.9421,52.9039,52.9134,11090.0
2024-05-09 14:05:00,55.27,55.3,55.26,55.29,10907.0,52.9134,52.9421,52.9039,52.9326,10907.0
2024-05-09 14:10:00,55.29,55.29,55.25,55.25,4659.0,52.9326,52.9326,52.8943,52.8943,4659.0
2024-05-09 14:15:00,55.26,55.26,55.21,55.24,13302.0,52.9039,52.9039,52.856,52.8847,13302.0
2024-05-09 14:20:00,55.23,55.25,55.22,55.23,7731.0,52.8751,52.8943,52.8656,52.8751,7731.0
2024-05-09 14:25:00,55.23,55.25,55.21,55.23,18081.0,52.8751,52.8943,52.856,52.8751,18081.0
2024-05-09 14:30:00,55.23,55.35,55.19,55.34,19842.0,52.8751,52.99,52.8368,52.9804,19842.0
2024-05-09 14:35:00,55.34,55.45,55.33,55.39,35833.0,52.9804,53.0858,52.9709,53.0283,35833.0
2024-05-09 14:40:00,55.38,55.39,55.29,55.3,16113.0,53.0187,53.0283,52.9326,52.9421,16113.0
2024-05-09 14:45:00,55.3,55.31,55.24,55.28,15816.0,52.9421,52.9517,52.8847,52.923,15816.0
2024-05-09 14:50:00,55.28,55.3,55.23,55.29,20452.0,52.923,52.9421,52.8751,52.9326,20452.0
2024-05-09 14:55:00,55.28,55.29,55.25,55.25,23124.0,52.923,52.9326,52.8943,52.8943,23124.0
2024-05-09 15:00:00,55.26,55.26,55.12,55.14,22215.0,52.9039,52.9039,52.7698,52.789,22215.0
2024-05-09 15:05:00,55.14,55.15,55.1,55.12,13012.0,52.789,52.7985,52.7507,52.7698,13012.0
2024-05-09 15:10:00,55.11,55.12,55.08,55.08,16235.0,52.7602,52.7698,52.7315,52.7315,16235.0
2024-05-09 15:15:00,55.08,55.14,55.06,55.11,31253.0,52.7315,52.789,52.7124,52.7602,31253.0
2024-05-09 15:20:00,55.11,55.13,55.02,55.04,26189.0,52.7602,52.7794,52.6741,52.6932,26189.0
2024-05-09 15:25:00,55.04,55.06,55.01,55.06,17891.0,52.6932,52.7124,52.6645,52.7124,17891.0
2024-05-09 15:30:00,55.05,55.07,55.02,55.07,25341.0,52.7028,52.722,52.6741,52.722,25341.0
2024-05-09 15:35:00,55.07,55.16,55.04,55.14,41560.0,52.722,52.8081,52.6932,52.789,41560.0
2024-05-09 15:40:00,55.14,55.21,55.11,55.2,34161.0,52.789,52.856,52.7602,52.8464,34161.0
2024-05-09 15:45:00,55.19,55.24,55.17,55.21,35443.0,52.8368,52.8847,52.8177,52.856,35443.0
2024-05-09 15:50:00,55.21,55.21,55.08,55.14,157884.0,52.856,52.856,52.7315,52.789,157884.0
2024-05-09 15:55:00,55.14,55.25,55.12,55.23,228573.0,52.789,52.8943,52.7698,52.8751,228573.0
2024-05-10 09:30:00,55.41,55.59,55.36,55.47,27067.0,53.0475,53.2198,52.9996,53.1049,27067.0
2024-05-10 09:35:00,55.38,55.56,55.28,55.46,17412.0,53.0187,53.1911,52.923,53.0953,17412.0
2024-05-10 09:40:00,55.47,55.47,55.13,55.19,23371.0,53.1049,53.1049,52.7794,52.8368,23371.0
2024-05-10 09:45:00,55.22,55.35,55.19,55.35,21071.0,52.8656,52.99,52.8368,52.99,21071.0
2024-05-10 09:50:00,55.35,55.61,55.34,55.48,50619.0,52.99,53.2389,52.9804,53.1145,50619.0
2024-05-10 09:55:00,55.48,55.73,55.48,55.67,18851.0,53.1145,53.3538,53.1145,53.2964,18851.0
2024-05-10 10:00:00,55.64,55.66,55.36,55.46,21473.0,53.2677,53.2868,52.9996,53.0953,21473.0
2024-05-10 10:05:00,55.45,55.48,55.36,55.48,11691.0,53.0858,53.1145,52.9996,53.1145,11691.0
2024-05-10 10:10:00,55.47,55.59,55.44,55.59,13136.0,53.1049,53.2198,53.0762,53.2198,13136.0
2024-05-10 10:15:00,55.61,55.7,55.61,55.67,26261.0,53.2389,53.3251,53.2389,53.2964,26261.0
2024-05-10 10:20:00,55.67,55.68,55.61,55.64,17241.0,53.2964,53.3059,53.2389,53.2677,17241.0
2024-05-10 10:25:00,55.64,55.73,55.59,55.65,14748.0,53.2677,53.3538,53.2198,53.2772,14748.0
2024-05-10 10:30:00,55.65,55.7,55.65,55.66,11725.0,53.2772,53.3251,53.2772,53.2868,11725.0
2024-05-10 10:35:00,55.64,55.77,55.62,55.72,23425.0,53.2677,53.3921,53.2485,53.3442,23425.0
2024-05-10 10:40:00,55.72,55.73,55.62,55.62,13453.0,53.3442,53.3538,53.2485,53.2485,13453.0
2024-05-10 10:45:00,55.62,55.62,55.57,55.6,8291.0,53.2485,53.2485,53.2006,53.2294,8291.0
2024-05-10 10:50:00,55.59,55.63,55.52,55.53,16384.0,53.2198,53.2581,53.1528,53.1623,16384.0
2024-05-10 10:55:00,55.54,55.58,55.47,55.51,13207.0,53.1719,53.2102,53.1049,53.1432,13207.0
2024-05-10 11:00:00,55.51,55.51,55.4,55.41,13011.0,53.1432,53.1432,53.0379,53.0475,13011.0
2024-05-10 11:05:00,55.41,55.41,55.31,55.36,20681.0,53.0475,53.0475,52.9517,52.9996,20681.0
2024-05-10 11:10:00,55.4,55.4,55.29,55.34,12766.0,53.0379,53.0379,52.9326,52.9804,12766.0
2024-05-10 11:15:00,55.33,55.33,55.3,55.33,7885.0,52.9709,52.9709,52.9421,52.9709,7885.0
2024-05-10 11:20:00,55.33,55.44,55.33,55.43,7159.0,52.9709,53.0762,52.9709,53.0666,7159.0
2024-05-10 11:25:00,55.43,55.56,55.42,55.54,13709.0,53.0666,53.1911,53.057,53.1719,13709.0
2024-05-10 11:30:00,55.52,55.54,55.48,55.48,9875.0,53.1528,53.1719,53.1145,53.1145,9875.0
2024-05-10 11:35:00,55.48,55.54,55.47,55.52,13723.0,53.1145,53.1719,53.1049,53.1528,13723.0
2024-05-10 11:40:00,55.53,55.56,55.46,55.48,10298.0,53.1623,53.1911,53.0953,53.1145,10298.0
2024-05-10 11:45:00,55.49,55.53,55.46,55.52,11741.0,53.124,53.1623,53.0953,53.1528,11741.0
2024-05-10 11:50:00,55.51,55.53,55.43,55.46,21813.0,53.1432,53.1623,53.0666,53.0953,21813.0
2024-05-10 11:55:00,55.45,55.53,55.43,55.52,18861.0,53.0858,53.1623,53.0666,53.1528,18861.0
2024-05-10 12:00:00,55.52,55.55,55.38,55.4,15613.0,53.1528,53.1815,53.0187,53.0379,15613.0
2024-05-10 12:05:00,55.4,55.41,55.37,55.4,13308.0,53.0379,53.0475,53.0092,53.0379,13308.0
2024-05-10 12:10:00,55.4,55.5,55.39,55.49,8644.0,53.0379,53.1336,53.0283,53.124,8644.0
2024-05-10 12:15:00,55.5,55.51,55.44,55.44,5774.0,53.1336,53.1432,53.0762,53.0762,5774.0
2024-05-10 12:20:00,55.45,55.52,55.44,55.52,7625.0,53.0858,53.1528,53.0762,53.1528,7625.0
2024-05-10 12:25:00,55.54,55.55,55.47,55.48,8319.0,53.1719,53.1815,53.1049,53.1145,8319.0
2024-05-10 12:30:00,55.48,55.52,55.47,55.51,4919.0,53.1145,53.1528,53.1049,53.1432,4919.0
2024-05-10 12:35:00,55.5,55.54,55.49,55.51,6098.0,53.1336,53.1719,53.124,53.1432,6098.0
2024-05-10 12:40:00,55.51,55.54,55.5,55.54,3693.0,53.1432,53.1719,53.1336,53.1719,3693.0
2024-05-10 12:45:00,55.55,55.58,55.53,55.57,12423.0,53.1815,53.2102,53.1623,53.2006,12423.0
2024-05-10 12:50:00,55.58,55.58,55.51,55.52,4754.0,53.2102,53.2102,53.1432,53.1528,4754.0
2024-05-10 12:55:00,55.53,55.55,55.49,55.51,11101.0,53.1623,53.1815,53.124,53.1432,11101.0
2024-05-10 13:00:00,55.51,55.53,55.47,55.48,10037.0,53.1432,53.1623,53.1049,53.1145,10037.0
2024-05-10 13:05:00,55.48,55.49,55.42,55.42,8799.0,53.1145,53.124,53.057,53.057,8799.0
2024-05-10 13:10:00,55.42,55.42,55.3,55.32,20234.0,53.057,53.057,52.9421,52.9613,20234.0
2024-05-10 13:15:00,55.31,55.38,55.24,55.38,11195.0,52.9517,53.0187,52.8847,53.0187,11195.0
2024-05-10 13:20:00,55.38,55.39,55.29,55.32,14261.0,53.0187,53.0283,52.9326,52.9613,14261.0
2024-05-10 13:25:00,55.31,55.37,55.3,55.36,11542.0,52.9517,53.0092,52.9421,52.9996,11542.0
2024-05-10 13:30:00,55.36,55.38,55.33,55.33,6485.0,52.9996,53.0187,52.9709,52.9709,6485.0
2024-05-10 13:35:00,55.33,55.39,55.31,55.38,11421.0,52.9709,53.0283,52.9517,53.0187,11421.0
2024-05-10 13:40:00,55.39,55.43,55.38,55.41,14706.0,53.0283,53.0666,53.0187,53.0475,14706.0
2024-05-10 13:45:00,55.42,55.43,55.39,55.41,5912.0,53.057,53.0666,53.0283,53.0475,5912.0
2024-05-10 13:50:00,55.41,55.55,55.4,55.53,16094.0,53.0475,53.1815,53.0379,53.1623,16094.0
2024-05-10 13:55:00,55.52,55.57,55.49,55.52,16112.0,53.1528,53.2006,53.124,53.1528,16112.0
2024-05-10 14:00:00,55.53,55.54,55.47,55.48,6190.0,53.1623,53.1719,53.1049,53.1145,6190.0
2024-05-10 14:05:00,55.48,55.49,55.42,55.48,7459.0,53.1145,53.124,53.057,53.1145,7459.0
2024-05-10 14:10:00,55.48,55.5,55.45,55.5,9927.0,53.1145,53.1336,53.0858,53.1336,9927.0
2024-05-10 14:15:00,55.5,55.52,55.49,55.52,7408.0,53.1336,53.1528,53.124,53.1528,7408.0
2024-05-10 14:20:00,55.51,55.53,55.5,55.51,4156.0,53.1432,53.1623,53.1336,53.1432,4156.0
2024-05-10 14:25:00,55.51,55.52,55.43,55.47,8438.0,53.1432,53.1528,53.0666,53.1049,8438.0
2024-05-10 14:30:00,55.47,55.47,55.42,55.45,5655.0,53.1049,53.1049,53.057,53.0858,5655.0
2024-05-10 14:35:00,55.41,55.46,55.41,55.45,8067.0,53.0475,53.0953,53.0475,53.0858,8067.0
2024-05-10 14:40:00,55.47,55.54,55.46,55.52,5895.0,53.1049,53.1719,53.0953,53.1528,5895.0
2024-05-10 14:45:00,55.52,55.54,55.5,55.51,4512.0,53.1528,53.1719,53.1336,53.1432,4512.0
2024-05-10 14:50:00,55.51,55.55,55.51,55.55,9574.0,53.1432,53.1815,53.1432,53.1815,9574.0
2024-05-10 14:55:00,55.55,55.58,55.52,55.54,8344.0,53.1815,53.2102,53.1528,53.1719,8344.0
2024-05-10 15:00:00,55.54,55.54,55.49,55.5,11081.0,53.1719,53.1719,53.124,53.1336,11081.0
2024-05-10 15:05:00,55.5,55.53,55.49,55.52,8051.0,53.1336,53.1623,53.124,53.1528,8051.0
2024-05-10 15:10:00,55.52,55.55,55.49,55.5,13801.0,53.1528,53.1815,53.124,53.1336,13801.0
2024-05-10 15:15:00,55.49,55.51,55.47,55.51,10263.0,53.124,53.1432,53.1049,53.1432,10263.0
2024-05-10 15:20:00,55.52,55.53,55.49,55.53,9145.0,53.1528,53.1623,53.124,53.1623,9145.0
2024-05-10 15:25:00,55.52,55.53,55.48,55.51,10365.0,53.1528,53.1623,53.1145,53.1432,10365.0
2024-05-10 15:30:00,55.51,55.52,55.47,55.47,16183.0,53.1432,53.1528,53.1049,53.1049,16183.0
2024-05-10 15:35:00,55.47,55.53,55.46,55.52,15250.0,53.1049,53.1623,53.0953,53.1528,15250.0
2024-05-10 15:40:00,55.53,55.57,55.5,55.57,12688.0,53.1623,53.2006,53.1336,53.2006,12688.0
2024-05-10 15:45:00,55.57,55.59,55.53,55.56,15932.0,53.2006,53.2198,53.1623,53.1911,15932.0
2024-05-10 15:50:00,55.57,55.58,55.43,55.56,78551.0,53.2006,53.2102,53.0666,53.1911,78551.0
2024-05-10 15:55:00,55.57,55.57,55.43,55.45,206588.0,53.2006,53.2006,53.0666,53.0858,206588.0
2024-05-13 09:30:00,55.75,55.99,55.61,55.99,32260.0,53.373,53.6027,53.2389,53.6027,32260.0
2024-05-13 09:35:00,56.0,56.04,55.85,55.93,13600.0,53.6123,53.6506,53.4687,53.5453,13600.0
2024-05-13 09:40:00,55.93,56.06,55.85,56.04,21318.0,53.5453,53.6697,53.4687,53.6506,21318.0
2024-05-13 09:45:00,56.04,56.17,56.03,56.15,19703.0,53.6506,53.7751,53.641,53.7559,19703.0
2024-05-13 09:50:00,56.18,56.29,56.17,56.26,19527.0,53.7846,53.8899,53.7751,53.8612,19527.0
2024-05-13 09:55:00,56.27,56.45,56.19,56.2,19731.0,53.8708,54.0431,53.7942,53.8038,19731.0
2024-05-13 10:00:00,56.19,56.31,56.16,56.28,22406.0,53.7942,53.9091,53.7655,53.8804,22406.0
2024-05-13 10:05:00,56.28,56.33,56.22,56.33,19885.0,53.8804,53.9282,53.8229,53.9282,19885.0
2024-05-13 10:10:00,56.33,56.34,56.29,56.3,13195.0,53.9282,53.9378,53.8899,53.8995,13195.0
2024-05-13 10:15:00,56.31,56.35,56.27,56.33,20155.0,53.9091,53.9474,53.8708,53.9282,20155.0
2024-05-13 10:20:00,56.3,56.31,56.23,56.25,12150.0,53.8995,53.9091,53.8325,53.8516,12150.0
2024-05-13 10:25:00,56.26,56.28,56.22,56.23,14030.0,53.8612,53.8804,53.8229,53.8325,14030.0
2024-05-13 10:30:00,56.24,56.3,56.14,56.18,18431.0,53.8421,53.8995,53.7463,53.7846,18431.0
2024-05-13 10:35:00,56.18,56.21,56.15,56.21,5372.0,53.7846,53.8133,53.7559,53.8133,5372.0
2024-05-13 10:40:00,56.22,56.24,56.21,56.23,8530.0,53.8229,53.8421,53.8133,53.8325,8530.0
2024-05-13 10:45:00,56.23,56.23,56.16,56.18,13457.0,53.8325,53.8325,53.7655,53.7846,13457.0
2024-05-13 10:50:00,56.17,56.21,56.11,56.11,12405.0,53.7751,53.8133,53.7176,53.7176,12405.0
2024-05-13 10:55:00,56.11,56.13,56.05,56.05,7423.0,53.7176,53.7368,53.6602,53.6602,7423.0
2024-05-13 11:00:00,56.06,56.12,56.02,56.05,9085.0,53.6697,53.7272,53.6314,53.6602,9085.0
2024-05-13 11:05:00,56.05,56.05,56.01,56.01,12355.0,53.6602,53.6602,53.6219,53.6219,12355.0
2024-05-13 11:10:00,56.0,56.03,55.93,55.94,6307.0,53.6123,53.641,53.5453,53.5549,6307.0
2024-05-13 11:15:00,55.94,56.04,55.93,56.01,6899.0,53.5549,53.6506,53.5453,53.6219,6899.0
2024-05-13 11:20:00,56.02,56.02,55.94,55.95,6100.0,53.6314,53.6314,53.5549,53.5644,6100.0
2024-05-13 11:25:00,55.95,55.97,55.93,55.96,5133.0,53.5644,53.5836,53.5453,53.574,5133.0
2024-05-13 11:30:00,55.95,55.95,55.85,55.86,7221.0,53.5644,53.5644,53.4687,53.4783,7221.0
2024-05-13 11:35:00,55.87,55.89,55.83,55.85,6803.0,53.4878,53.507,53.4496,53.4687,6803.0
2024-05-13 11:40:00,55.86,55.86,55.81,55.82,6119.0,53.4783,53.4783,53.4304,53.44,6119.0
2024-05-13 11:45:00,55.82,55.84,55.68,55.76,20025.0,53.44,53.4591,53.3059,53.3825,20025.0
2024-05-13 11:50:00,55.75,55.75,55.64,55.69,16219.0,53.373,53.373,53.2677,53.3155,16219.0
2024-05-13 11:55:00,55.69,55.72,55.68,55.69,13832.0,53.3155,53.3442,53.3059,53.3155,13832.0
2024-05-13 12:00:00,55.7,55.79,55.69,55.79,9798.0,53.3251,53.4113,53.3155,53.4113,9798.0
2024-05-13 12:05:00,55.79,55.79,55.67,55.67,11163.0,53.4113,53.4113,53.2964,53.2964,11163.0
2024-05-13 12:10:00,55.68,55.72,55.67,55.7,6311.0,53.3059,53.3442,53.2964,53.3251,6311.0
2024-05-13 12:15:00,55.72,55.77,55.72,55.73,7016.0,53.3442,53.3921,53.3442,53.3538,7016.0
2024-05-13 12:20:00,55.72,55.73,55.65,55.66,24889.0,53.3442,53.3538,53.2772,53.2868,24889.0
2024-05-13 12:25:00,55.66,55.69,55.66,55.69,4466.0,53.2868,53.3155,53.2868,53.3155,4466.0
2024-05-13 12:30:00,55.69,55.69,55.6,55.61,12075.0,53.3155,53.3155,53.2294,53.2389,12075.0
2024-05-13 12:35:00,55.6,55.68,55.6,55.67,4925.0,53.2294,53.3059,53.2294,53.2964,4925.0
2024-05-13 12:40:00,55.67,55.69,55.66,55.69,5199.0,53.2964,53.3155,53.2868,53.3155,5199.0
2024-05-13 12:45:00,55.69,55.73,55.69,55.72,7377.0,53.3155,53.3538,53.3155,53.3442,7377.0
2024-05-13 12:50:00,55.71,55.71,55.67,55.68,7851.0,53.3347,53.3347,53.2964,53.3059,7851.0
2024-05-13 12:55:00,55.69,55.74,55.67,55.71,4886.0,53.3155,53.3634,53.2964,53.3347,4886.0
2024-05-13 13:00:00,55.69,55.73,55.68,55.7,17350.0,53.3155,53.3538,53.3059,53.3251,17350.0
2024-05-13 13:05:00,55.71,55.8,55.7,55.77,15964.0,53.3347,53.4208,53.3251,53.3921,15964.0
2024-05-13 13:10:00,55.77,55.77,55.71,55.74,16785.0,53.3921,53.3921,53.3347,53.3634,16785.0
2024-05-13 13:15:00,55.74,55.78,55.7,55.77,19778.0,53.3634,53.4017,53.3251,53.3921,19778.0
2024-05-13 13:20:00,55.77,55.78,55.73,55.74,17861.0,53.3921,53.4017,53.3538,53.3634,17861.0
2024-05-13 13:25:00,55.75,55.8,55.74,55.8,19307.0,53.373,53.4208,53.3634,53.4208,19307.0
2024-05-13 13:30:00,55.82,55.82,55.78,55.78,14885.0,53.44,53.44,53.4017,53.4017,14885.0
2024-05-13 13:35:00,55.77,55.8,55.72,55.8,16800.0,53.3921,53.4208,53.3442,53.4208,16800.0
2024-05-13 13:40:00,55.8,55.85,55.8,55.85,18759.0,53.4208,53.4687,53.4208,53.4687,18759.0
2024-05-13 13:45:00,55.87,55.89,55.84,55.85,13814.0,53.4878,53.507,53.4591,53.4687,13814.0
2024-05-13 13:50:00,55.85,55.86,55.82,55.83,19104.0,53.4687,53.4783,53.44,53.4496,19104.0
2024-05-13 13:55:00,55.83,55.86,55.83,55.86,13507.0,53.4496,53.4783,53.4496,53.4783,13507.0
2024-05-13 14:00:00,55.86,55.87,55.84,55.85,16173.0,53.4783,53.4878,53.4591,53.4687,16173.0
2024-05-13 14:05:00,55.84,55.84,55.78,55.79,18063.0,53.4591,53.4591,53.4017,53.4113,18063.0
2024-05-13 14:10:00,55.78,55.81,55.77,55.8,16518.0,53.4017,53.4304,53.3921,53.4208,16518.0
2024-05-13 14:15:00,55.8,55.81,55.73,55.78,14853.0,53.4208,53.4304,53.3538,53.4017,14853.0
2024-05-13 14:20:00,55.78,55.85,55.77,55.82,17835.0,53.4017,53.4687,53.3921,53.44,17835.0
2024-05-13 14:25:00,55.83,55.83,55.75,55.78,9417.0,53.4496,53.4496,53.373,53.4017,9417.0
2024-05-13 14:30:00,55.77,55.78,55.72,55.78,12727.0,53.3921,53.4017,53.3442,53.4017,12727.0
2024-05-13 14:35:00,55.78,55.79,55.77,55.78,8059.0,53.4017,53.4113,53.3921,53.4017,8059.0
2024-05-13 14:40:00,55.78,55.82,55.76,55.77,21041.0,53.4017,53.44,53.3825,53.3921,21041.0
2024-05-13 14:45:00,55.77,55.8,55.76,55.8,11336.0,53.3921,53.4208,53.3825,53.4208,11336.0
2024-05-13 14:50:00,55.8,55.84,55.8,55.82,16691.0,53.4208,53.4591,53.4208,53.44,16691.0
2024-05-13 14:55:00,55.82,55.83,55.81,55.83,7198.0,53.44,53.4496,53.4304,53.4496,7198.0
2024-05-13 15:00:00,55.82,55.86,55.8,55.84,23331.0,53.44,53.4783,53.4208,53.4591,23331.0
2024-05-13 15:05:00,55.83,55.83,55.77,55.78,13365.0,53.4496,53.4496,53.3921,53.4017,13365.0
2024-05-13 15:10:00,55.78,55.82,55.77,55.8,18681.0,53.4017,53.44,53.3921,53.4208,18681.0
2024-05-13 15:15:00,55.8,55.88,55.8,55.85,28542.0,53.4208,53.4974,53.4208,53.4687,28542.0
2024-05-13 15:20:00,55.84,55.85,55.81,55.84,18572.0,53.4591,53.4687,53.4304,53.4591,18572.0
2024-05-13 15:25:00,55.83,55.84,55.8,55.82,16271.0,53.4496,53.4591,53.4208,53.44,16271.0
2024-05-13 15:30:00,55.82,55.85,55.78,55.84,22026.0,53.44,53.4687,53.4017,53.4591,22026.0
2024-05-13 15:35:00,55.84,55.88,55.83,55.88,20658.0,53.4591,53.4974,53.4496,53.4974,20658.0
2024-05-13 15:40:00,55.88,55.91,55.8,55.8,26056.0,53.4974,53.5261,53.4208,53.4208,26056.0
2024-05-13 15:45:00,55.8,55.83,55.78,55.82,23995.0,53.4208,53.4496,53.4017,53.44,23995.0
2024-05-13 15:50:00,55.83,55.87,55.78,55.8,65492.0,53.4496,53.4878,53.4017,53.4208,65492.0
2024-05-13 15:55:00,55.8,55.86,55.75,55.81,179369.0,53.4208,53.4783,53.373,53.4304,179369.0
2024-05-14 09:30:00,56.11,56.38,55.83,56.16,36723.0,53.7176,53.9761,53.4496,53.7655,36723.0
2024-05-14 09:35:00,56.12,56.12,55.86,55.95,12785.0,53.7272,53.7272,53.4783,53.5644,12785.0
2024-05-14 09:40:00,55.98,56.04,55.86,55.88,11147.0,53.5932,53.6506,53.4783,53.4974,11147.0
2024-05-14 09:45:00,55.85,55.85,55.68,55.75,13383.0,53.4687,53.4687,53.3059,53.373,13383.0
2024-05-14 09:50:00,55.76,55.83,55.71,55.72,10872.0,53.3825,53.4496,53.3347,53.3442,10872.0
2024-05-14 09:55:00,55.72,55.86,55.72,55.79,9113.0,53.3442,53.4783,53.3442,53.4113,9113.0
2024-05-14 10:00:00,55.82,55.82,55.7,55.7,7066.0,53.44,53.44,53.3251,53.3251,7066.0
2024-05-14 10:05:00,55.69,55.8,55.67,55.71,11102.0,53.3155,53.4208,53.2964,53.3347,11102.0
2024-05-14 10:10:00,55.69,55.76,55.69,55.71,13202.0,53.3155,53.3825,53.3155,53.3347,13202.0
2024-05-14 10:15:00,55.71,55.76,55.65,55.75,12415.0,53.3347,53.3825,53.2772,53.373,12415.0
2024-05-14 10:20:00,55.77,55.77,55.68,55.7,6408.0,53.3921,53.3921,53.3059,53.3251,6408.0
2024-05-14 10:25:00,55.71,55.75,55.7,55.72,10650.0,53.3347,53.373,53.3251,53.3442,10650.0
2024-05-14 10:30:00,55.73,55.74,55.69,55.71,15007.0,53.3538,53.3634,53.3155,53.3347,15007.0
2024-05-14 10:35:00,55.71,55.77,55.69,55.74,14500.0,53.3347,53.3921,53.3155,53.3634,14500.0
2024-05-14 10:40:00,55.74,55.74,55.65,55.7,14233.0,53.3634,53.3634,53.2772,53.3251,14233.0
2024-05-14 10:45:00,55.7,55.74,55.68,55.69,9747.0,53.3251,53.3634,53.3059,53.3155,9747.0
2024-05-14 10:50:00,55.68,55.71,55.67,55.7,9121.0,53.3059,53.3347,53.2964,53.3251,9121.0
2024-05-14 10:55:00,55.7,55.73,55.68,55.72,9488.0,53.3251,53.3538,53.3059,53.3442,9488.0
2024-05-14 11:00:00,55.71,55.72,55.65,55.67,14234.0,53.3347,53.3442,53.2772,53.2964,14234.0
2024-05-14 11:05:00,55.67,55.68,55.6,55.63,10084.0,53.2964,53.3059,53.2294,53.2581,10084.0
2024-05-14 11:10:00,55.63,55.63,55.58,55.61,7560.0,53.2581,53.2581,53.2102,53.2389,7560.0
2024-05-14 11:15:00,55.6,55.61,55.54,55.57,13476.0,53.2294,53.2389,53.1719,53.2006,13476.0
2024-05-14 11:20:00,55.57,55.62,55.56,55.6,16330.0,53.2006,53.2485,53.1911,53.2294,16330.0
2024-05-14 11:25:00,55.6,55.61,55.56,55.61,12930.0,53.2294,53.2389,53.1911,53.2389,12930.0
2024-05-14 11:30:00,55.61,55.63,55.58,55.59,12912.0,53.2389,53.2581,53.2102,53.2198,12912.0
2024-05-14 11:35:00,55.59,55.62,55.57,55.59,17157.0,53.2198,53.2485,53.2006,53.2198,17157.0
2024-05-14 11:40:00,55.59,55.6,55.52,55.58,14218.0,53.2198,53.2294,53.1528,53.2102,14218.0
2024-05-14 11:45:00,55.59,55.69,55.57,55.66,12002.0,53.2198,53.3155,53.2006,53.2868,12002.0
2024-05-14 11:50:00,55.67,55.73,55.64,55.69,28734.0,53.2964,53.3538,53.2677,53.3155,28734.0
2024-05-14 11:55:00,55.71,55.71,55.6,55.62,15585.0,53.3347,53.3347,53.2294,53.2485,15585.0
2024-05-14 12:00:00,55.61,55.61,55.56,55.56,9962.0,53.2389,53.2389,53.1911,53.1911,9962.0
2024-05-14 12:05:00,55.57,55.64,55.56,55.63,15741.0,53.2006,53.2677,53.1911,53.2581,15741.0
2024-05-14 12:10:00,55.63,55.63,55.56,55.57,12828.0,53.2581,53.2581,53.1911,53.2006,12828.0
2024-05-14 12:15:00,55.57,55.59,55.48,55.5,12799.0,53.2006,53.2198,53.1145,53.1336,12799.0
2024-05-14 12:20:00,55.5,55.63,55.49,55.61,15429.0,53.1336,53.2581,53.124,53.2389,15429.0
2024-05-14 12:25:00,55.61,55.66,55.61,55.62,9722.0,53.2389,53.2868,53.2389,53.2485,9722.0
2024-05-14 12:30:00,55.63,55.64,55.59,55.6,10715.0,53.2581,53.2677,53.2198,53.2294,10715.0
2024-05-14 12:35:00,55.6,55.62,55.59,55.61,11470.0,53.2294,53.2485,53.2198,53.2389,11470.0
2024-05-14 12:40:00,55.61,55.61,55.56,55.59,16013.0,53.2389,53.2389,53.1911,53.2198,16013.0
2024-05-14 12:45:00,55.59,55.62,55.56,55.57,10080.0,53.2198,53.2485,53.1911,53.2006,10080.0
2024-05-14 12:50:00,55.57,55.57,55.53,55.55,10740.0,53.2006,53.2006,53.1623,53.1815,10740.0
2024-05-14 12:55:00,55.55,55.57,55.5,55.51,17971.0,53.1815,53.2006,53.1336,53.1432,17971.0
2024-05-14 13:00:00,55.51,55.51,55.4,55.41,19223.0,53.1432,53.1432,53.0379,53.0475,19223.0
2024-05-14 13:05:00,55.4,55.46,55.39,55.43,18235.0,53.0379,53.0953,53.0283,53.0666,18235.0
2024-05-14 13:10:00,55.43,55.44,55.39,55.41,13267.0,53.0666,53.0762,53.0283,53.0475,13267.0
2024-05-14 13:15:00,55.41,55.43,55.37,55.41,8805.0,53.0475,53.0666,53.0092,53.0475,8805.0
2024-05-14 13:20:00,55.41,55.42,55.35,55.35,13587.0,53.0475,53.057,52.99,52.99,13587.0
2024-05-14 13:25:00,55.36,55.4,55.34,55.38,13552.0,52.9996,53.0379,52.9804,53.0187,13552.0
2024-05-14 13:30:00,55.38,55.42,55.36,55.41,8529.0,53.0187,53.057,52.9996,53.0475,8529.0
2024-05-14 13:35:00,55.41,55.44,55.4,55.41,7066.0,53.0475,53.0762,53.0379,53.0475,7066.0
2024-05-14 13:40:00,55.42,55.44,55.39,55.42,10209.0,53.057,53.0762,53.0283,53.057,10209.0
2024-05-14 13:45:00,55.43,55.46,55.41,55.44,10033.0,53.0666,53.0953,53.0475,53.0762,10033.0
2024-05-14 13:50:00,55.44,55.45,55.41,55.44,6556.0,53.0762,53.0858,53.0475,53.0762,6556.0
2024-05-14 13:55:00,55.43,55.45,55.38,55.39,26130.0,53.0666,53.0858,53.0187,53.0283,26130.0
2024-05-14 14:00:00,55.39,55.47,55.38,55.42,32896.0,53.0283,53.1049,53.0187,53.057,32896.0
2024-05-14 14:05:00,55.43,55.44,55.38,55.4,7358.0,53.0666,53.0762,53.0187,53.0379,7358.0
2024-05-14 14:10:00,55.42,55.46,55.38,55.43,9149.0,53.057,53.0953,53.0187,53.0666,9149.0
2024-05-14 14:15:00,55.43,55.47,55.42,55.46,8259.0,53.0666,53.1049,53.057,53.0953,8259.0
2024-05-14 14:20:00,55.47,55.47,55.44,55.45,8601.0,53.1049,53.1049,53.0762,53.0858,8601.0
2024-05-14 14:25:00,55.46,55.46,55.41,55.43,7669.0,53.0953,53.0953,53.0475,53.0666,7669.0
2024-05-14 14:30:00,55.44,55.47,55.43,55.46,7088.0,53.0762,53.1049,53.0666,53.0953,7088.0
2024-05-14 14:35:00,55.47,55.54,55.47,55.53,7346.0,53.1049,53.1719,53.1049,53.1623,7346.0
2024-05-14 14:40:00,55.54,55.56,55.51,55.52,7446.0,53.1719,53.1911,53.1432,53.1528,7446.0
2024-05-14 14:45:00,55.52,55.52,55.49,55.5,6605.0,53.1528,53.1528,53.124,53.1336,6605.0
2024-05-14 14:50:00,55.5,55.52,55.49,55.5,10215.0,53.1336,53.1528,53.124,53.1336,10215.0
2024-05-14 14:55:00,55.49,55.52,55.48,55.49,6799.0,53.124,53.1528,53.1145,53.124,6799.0
2024-05-14 15:00:00,55.48,55.5,55.45,55.46,9589.0,53.1145,53.1336,53.0858,53.0953,9589.0
2024-05-14 15:05:00,55.46,55.48,55.45,55.46,5076.0,53.0953,53.1145,53.0858,53.0953,5076.0
2024-05-14 15:10:00,55.46,55.46,55.43,55.44,15014.0,53.0953,53.0953,53.0666,53.0762,15014.0
2024-05-14 15:15:00,55.43,55.44,55.4,55.44,16843.0,53.0666,53.0762,53.0379,53.0762,16843.0
2024-05-14 15:20:00,55.43,55.49,55.42,55.47,11073.0,53.0666,53.124,53.057,53.1049,11073.0
2024-05-14 15:25:00,55.46,55.46,55.4,55.43,11155.0,53.0953,53.0953,53.0379,53.0666,11155.0
2024-05-14 15:30:00,55.42,55.46,55.41,55.45,10392.0,53.057,53.0953,53.0475,53.0858,10392.0
2024-05-14 15:35:00,55.46,55.46,55.42,55.43,9005.0,53.0953,53.0953,53.057,53.0666,9005.0
2024-05-14 15:40:00,55.43,55.53,55.41,55.52,14274.0,53.0666,53.1623,53.0475,53.1528,14274.0
2024-05-14 15:45:00,55.52,55.53,55.4,55.46,21292.0,53.1528,53.1623,53.0379,53.0953,21292.0
2024-05-14 15:50:00,55.46,55.61,55.46,55.55,53518.0,53.0953,53.2389,53.0953,53.1815,53518.0
2024-05-14 15:55:00,55.55,55.61,55.55,55.55,120841.0,53.1815,53.2389,53.1815,53.1815,120841.0
2024-05-15 09:30:00,56.25,56.34,55.79,56.02,42482.0,53.8516,53.9378,53.4113,53.6314,42482.0
2024-05-15 09:35:00,56.06,56.11,55.91,55.99,45126.0,53.6697,53.7176,53.5261,53.6027,45126.0
2024-05-15 09:40:00,56.0,56.11,55.96,55.97,29506.0,53.6123,53.7176,53.574,53.5836,29506.0
2024-05-15 09:45:00,55.97,56.01,55.84,56.0,21770.0,53.5836,53.6219,53.4591,53.6123,21770.0
2024-05-15 09:50:00,56.0,56.09,55.93,55.96,20240.0,53.6123,53.6985,53.5453,53.574,20240.0
2024-05-15 09:55:00,55.97,55.98,55.88,55.93,8947.0,53.5836,53.5932,53.4974,53.5453,8947.0
2024-05-15 10:00:00,55.92,55.95,55.84,55.94,10090.0,53.5357,53.5644,53.4591,53.5549,10090.0
2024-05-15 10:05:00,55.94,56.04,55.94,56.04,9227.0,53.5549,53.6506,53.5549,53.6506,9227.0
2024-05-15 10:10:00,56.05,56.08,56.01,56.05,11141.0,53.6602,53.6889,53.6219,53.6602,11141.0
2024-05-15 10:15:00,56.06,56.09,56.02,56.08,6119.0,53.6697,53.6985,53.6314,53.6889,6119.0
2024-05-15 10:20:00,56.06,56.08,56.03,56.08,7254.0,53.6697,53.6889,53.641,53.6889,7254.0
2024-05-15 10:25:00,56.07,56.22,56.06,56.14,23083.0,53.6793,53.8229,53.6697,53.7463,23083.0
2024-05-15 10:30:00,56.13,56.19,56.13,56.15,10596.0,53.7368,53.7942,53.7368,53.7559,10596.0
2024-05-15 10:35:00,56.15,56.2,56.1,56.11,10337.0,53.7559,53.8038,53.708,53.7176,10337.0
2024-05-15 10:40:00,56.1,56.1,56.03,56.06,6408.0,53.708,53.708,53.641,53.6697,6408.0
2024-05-15 10:45:00,56.06,56.07,55.99,56.0,10843.0,53.6697,53.6793,53.6027,53.6123,10843.0
2024-05-15 10:50:00,56.01,56.05,55.99,55.99,7864.0,53.6219,53.6602,53.6027,53.6027,7864.0
2024-05-15 10:55:00,55.98,56.05,55.97,56.04,8150.0,53.5932,53.6602,53.5836,53.6506,8150.0
2024-05-15 11:00:00,56.04,56.04,55.95,56.0,6770.0,53.6506,53.6506,53.5644,53.6123,6770.0
2024-05-15 11:05:00,56.0,56.06,55.99,56.03,8917.0,53.6123,53.6697,53.6027,53.641,8917.0
2024-05-15 11:10:00,56.02,56.07,56.01,56.05,7143.0,53.6314,53.6793,53.6219,53.6602,7143.0
2024-05-15 11:15:00,56.06,56.09,56.05,56.05,13731.0,53.6697,53.6985,53.6602,53.6602,13731.0
2024-05-15 11:20:00,56.04,56.11,56.03,56.11,9110.0,53.6506,53.7176,53.641,53.7176,9110.0
2024-05-15 11:25:00,56.1,56.1,56.05,56.07,6582.0,53.708,53.708,53.6602,53.6793,6582.0
2024-05-15 11:30:00,56.04,56.04,55.97,55.97,11935.0,53.6506,53.6506,53.5836,53.5836,11935.0
2024-05-15 11:35:00,55.98,55.99,55.92,55.92,8227.0,53.5932,53.6027,53.5357,53.5357,8227.0
2024-05-15 11:40:00,55.92,55.95,55.91,55.94,8271.0,53.5357,53.5644,53.5261,53.5549,8271.0
2024-05-15 11:45:00,55.94,55.96,55.9,55.92,6767.0,53.5549,53.574,53.5166,53.5357,6767.0
2024-05-15 11:50:00,55.91,55.92,55.88,55.91,6671.0,53.5261,53.5357,53.4974,53.5261,6671.0
2024-05-15 11:55:00,55.92,55.96,55.9,55.95,6992.0,53.5357,53.574,53.5166,53.5644,6992.0
2024-05-15 12:00:00,55.97,56.01,55.95,55.98,6534.0,53.5836,53.6219,53.5644,53.5932,6534.0
2024-05-15 12:05:00,55.97,55.97,55.91,55.94,6659.0,53.5836,53.5836,53.5261,53.5549,6659.0
2024-05-15 12:10:00,55.96,55.99,55.95,55.96,5125.0,53.574,53.6027,53.5644,53.574,5125.0
2024-05-15 12:15:00,55.96,55.97,55.92,55.92,2822.0,53.574,53.5836,53.5357,53.5357,2822.0
2024-05-15 12:20:00,55.93,55.93,55.88,55.89,5551.0,53.5453,53.5453,53.4974,53.507,5551.0
2024-05-15 12:25:00,55.89,55.93,55.89,55.91,8469.0,53.507,53.5453,53.507,53.5261,8469.0
2024-05-15 12:30:00,55.91,55.92,55.89,55.9,6448.0,53.5261,53.5357,53.507,53.5166,6448.0
2024-05-15 12:35:00,55.9,55.95,55.89,55.95,5096.0,53.5166,53.5644,53.507,53.5644,5096.0
2024-05-15 12:40:00,55.96,56.09,55.96,56.08,8428.0,53.574,53.6985,53.574,53.6889,8428.0
2024-05-15 12:45:00,56.09,56.13,56.08,56.11,5321.0,53.6985,53.7368,53.6889,53.7176,5321.0
2024-05-15 12:50:00,56.12,56.14,56.09,56.11,13756.0,53.7272,53.7463,53.6985,53.7176,13756.0
2024-05-15 12:55:00,56.1,56.12,56.1,56.1,4541.0,53.708,53.7272,53.708,53.708,4541.0
2024-05-15 13:00:00,56.11,56.11,56.03,56.06,16939.0,53.7176,53.7176,53.641,53.6697,16939.0
2024-05-15 13:05:00,56.06,56.1,56.05,56.08,26527.0,53.6697,53.708,53.6602,53.6889,26527.0
2024-05-15 13:10:00,56.07,56.08,56.06,56.07,4759.0,53.6793,53.6889,53.6697,53.6793,4759.0
2024-05-15 13:15:00,56.08,56.17,56.07,56.16,15949.0,53.6889,53.7751,53.6793,53.7655,15949.0
2024-05-15 13:20:00,56.16,56.16,56.1,56.11,10027.0,53.7655,53.7655,53.708,53.7176,10027.0
2024-05-15 13:25:00,56.12,56.12,56.04,56.05,7329.0,53.7272,53.7272,53.6506,53.6602,7329.0
2024-05-15 13:30:00,56.05,56.06,56.0,56.01,7933.0,53.6602,53.6697,53.6123,53.6219,7933.0
2024-05-15 13:35:00,56.0,56.02,55.94,55.98,13762.0,53.6123,53.6314,53.5549,53.5932,13762.0
2024-05-15 13:40:00,55.98,55.98,55.92,55.95,8675.0,53.5932,53.5932,53.5357,53.5644,8675.0
2024-05-15 13:45:00,55.95,55.96,55.9,55.93,5359.0,53.5644,53.574,53.5166,53.5453,5359.0
2024-05-15 13:50:00,55.93,55.97,55.92,55.94,7303.0,53.5453,53.5836,53.5357,53.5549,7303.0
2024-05-15 13:55:00,55.93,55.95,55.92,55.95,12060.0,53.5453,53.5644,53.5357,53.5644,12060.0
2024-05-15 14:00:00,55.93,55.94,55.89,55.9,3763.0,53.5453,53.5549,53.507,53.5166,3763.0
2024-05-15 14:05:00,55.89,55.95,55.89,55.91,9684.0,53.507,53.5644,53.507,53.5261,9684.0
2024-05-15 14:10:00,55.92,55.93,55.9,55.91,9044.0,53.5357,53.5453,53.5166,53.5261,9044.0
2024-05-15 14:15:00,55.9,55.91,55.87,55.91,7364.0,53.5166,53.5261,53.4878,53.5261,7364.0
2024-05-15 14:20:00,55.91,55.91,55.87,55.91,8183.0,53.5261,53.5261,53.4878,53.5261,8183.0
2024-05-15 14:25:00,55.91,55.93,55.89,55.9,14723.0,53.5261,53.5453,53.507,53.5166,14723.0
2024-05-15 14:30:00,55.89,55.89,55.82,55.83,7308.0,53.507,53.507,53.44,53.4496,7308.0
2024-05-15 14:35:00,55.83,55.87,55.78,55.86,13045.0,53.4496,53.4878,53.4017,53.4783,13045.0
2024-05-15 14:40:00,55.85,55.85,55.82,55.82,3498.0,53.4687,53.4687,53.44,53.44,3498.0
2024-05-15 14:45:00,55.83,55.85,55.82,55.84,8303.0,53.4496,53.4687,53.44,53.4591,8303.0
2024-05-15 14:50:00,55.84,55.85,55.82,55.83,10752.0,53.4591,53.4687,53.44,53.4496,10752.0
2024-05-15 14:55:00,55.82,55.84,55.81,55.84,5480.0,53.44,53.4591,53.4304,53.4591,5480.0
2024-05-15 15:00:00,55.84,55.86,55.82,55.86,8743.0,53.4591,53.4783,53.44,53.4783,8743.0
2024-05-15 15:05:00,55.86,55.87,55.82,55.86,8089.0,53.4783,53.4878,53.44,53.4783,8089.0
2024-05-15 15:10:00,55.87,55.93,55.86,55.89,10097.0,53.4878,53.5453,53.4783,53.507,10097.0
2024-05-15 15:15:00,55.89,55.9,55.85,55.86,9092.0,53.507,53.5166,53.4687,53.4783,9092.0
2024-05-15 15:20:00,55.86,55.9,55.83,55.89,10418.0,53.4783,53.5166,53.4496,53.507,10418.0
2024-05-15 15:25:00,55.88,55.9,55.83,55.84,13115.0,53.4974,53.5166,53.4496,53.4591,13115.0
2024-05-15 15:30:00,55.84,55.84,55.79,55.8,17436.0,53.4591,53.4591,53.4113,53.4208,17436.0
2024-05-15 15:35:00,55.82,55.84,55.8,55.83,13356.0,53.44,53.4591,53.4208,53.4496,13356.0
2024-05-15 15:40:00,55.82,55.85,55.81,55.84,18590.0,53.44,53.4687,53.4304,53.4591,18590.0
2024-05-15 15:45:00,55.84,55.84,55.78,55.79,18558.0,53.4591,53.4591,53.4017,53.4113,18558.0
2024-05-15 15:50:00,55.79,55.81,55.73,55.77,67228.0,53.4113,53.4304,53.3538,53.3921,67228.0
2024-05-15 15:55:00,55.77,55.83,55.74,55.8,101783.0,53.3921,53.4496,53.3634,53.4208,101783.0
2024-05-16 09:30:00,55.84,55.97,55.6,55.63,28456.0,53.4591,53.5836,53.2294,53.2581,28456.0
2024-05-16 09:35:00,55.66,55.75,55.6,55.69,18388.0,53.2868,53.373,53.2294,53.3155,18388.0
2024-05-16 09:40:00,55.69,55.8,55.69,55.76,20288.0,53.3155,53.4208,53.3155,53.3825,20288.0
2024-05-16 09:45:00,55.76,55.82,55.65,55.65,15613.0,53.3825,53.44,53.2772,53.2772,15613.0
2024-05-16 09:50:00,55.63,55.78,55.63,55.78,15573.0,53.2581,53.4017,53.2581,53.4017,15573.0
2024-05-16 09:55:00,55.77,55.77,55.71,55.74,16197.0,53.3921,53.3921,53.3347,53.3634,16197.0
2024-05-16 10:00:00,55.76,55.88,55.76,55.82,14575.0,53.3825,53.4974,53.3825,53.44,14575.0
2024-05-16 10:05:00,55.82,55.94,55.8,55.85,14211.0,53.44,53.5549,53.4208,53.4687,14211.0
2024-05-16 10:10:00,55.85,55.96,55.83,55.94,12241.0,53.4687,53.574,53.4496,53.5549,12241.0
2024-05-16 10:15:00,55.93,55.93,55.78,55.8,12920.0,53.5453,53.5453,53.4017,53.4208,12920.0
2024-05-16 10:20:00,55.8,55.83,55.77,55.78,9388.0,53.4208,53.4496,53.3921,53.4017,9388.0
2024-05-16 10:25:00,55.77,55.87,55.75,55.87,14455.0,53.3921,53.4878,53.373,53.4878,14455.0
2024-05-16 10:30:00,55.86,55.93,55.83,55.93,9235.0,53.4783,53.5453,53.4496,53.5453,9235.0
2024-05-16 10:35:00,55.93,56.0,55.9,55.99,10969.0,53.5453,53.6123,53.5166,53.6027,10969.0
2024-05-16 10:40:00,56.0,56.0,55.94,55.98,13662.0,53.6123,53.6123,53.5549,53.5932,13662.0
2024-05-16 10:45:00,55.98,56.07,55.93,56.04,17523.0,53.5932,53.6793,53.5453,53.6506,17523.0
2024-05-16 10:50:00,56.04,56.11,56.03,56.1,8670.0,53.6506,53.7176,53.641,53.708,8670.0
2024-05-16 10:55:00,56.1,56.27,56.09,56.16,42846.0,53.708,53.8708,53.6985,53.7655,42846.0
2024-05-16 11:00:00,56.16,56.16,56.03,56.1,19654.0,53.7655,53.7655,53.641,53.708,19654.0
2024-05-16 11:05:00,56.11,56.17,56.1,56.15,7727.0,53.7176,53.7751,53.708,53.7559,7727.0
2024-05-16 11:10:00,56.15,56.23,56.13,56.21,11730.0,53.7559,53.8325,53.7368,53.8133,11730.0
2024-05-16 11:15:00,56.21,56.22,56.08,56.1,14543.0,53.8133,53.8229,53.6889,53.708,14543.0
2024-05-16 11:20:00,56.09,56.11,56.08,56.11,8101.0,53.6985,53.7176,53.6889,53.7176,8101.0
2024-05-16 11:25:00,56.13,56.19,56.08,56.09,18921.0,53.7368,53.7942,53.6889,53.6985,18921.0
2024-05-16 11:30:00,56.09,56.09,56.04,56.04,9472.0,53.6985,53.6985,53.6506,53.6506,9472.0
2024-05-16 11:35:00,56.04,56.14,56.04,56.11,6431.0,53.6506,53.7463,53.6506,53.7176,6431.0
2024-05-16 11:40:00,56.09,56.18,56.09,56.18,7881.0,53.6985,53.7846,53.6985,53.7846,7881.0
2024-05-16 11:45:00,56.17,56.17,56.13,56.15,4019.0,53.7751,53.7751,53.7368,53.7559,4019.0
2024-05-16 11:50:00,56.15,56.25,56.14,56.24,11078.0,53.7559,53.8516,53.7463,53.8421,11078.0
2024-05-16 11:55:00,56.24,56.28,56.24,56.27,10902.0,53.8421,53.8804,53.8421,53.8708,10902.0
2024-05-16 12:00:00,56.25,56.33,56.25,56.3,6841.0,53.8516,53.9282,53.8516,53.8995,6841.0
2024-05-16 12:05:00,56.3,56.32,56.27,56.29,2720.0,53.8995,53.9187,53.8708,53.8899,2720.0
2024-05-16 12:10:00,56.3,56.31,56.29,56.3,3381.0,53.8995,53.9091,53.8899,53.8995,3381.0
2024-05-16 12:15:00,56.3,56.34,56.3,56.34,4833.0,53.8995,53.9378,53.8995,53.9378,4833.0
2024-05-16 12:20:00,56.35,56.38,56.3,56.31,15592.0,53.9474,53.9761,53.8995,53.9091,15592.0
2024-05-16 12:25:00,56.3,56.32,56.28,56.32,9926.0,53.8995,53.9187,53.8804,53.9187,9926.0
2024-05-16 12:30:00,56.32,56.32,56.26,56.32,8415.0,53.9187,53.9187,53.8612,53.9187,8415.0
2024-05-16 12:35:00,56.32,56.33,56.23,56.23,6561.0,53.9187,53.9282,53.8325,53.8325,6561.0
2024-05-16 12:40:00,56.23,56.25,56.16,56.21,39470.0,53.8325,53.8516,53.7655,53.8133,39470.0
2024-05-16 12:45:00,56.21,56.21,56.17,56.18,11774.0,53.8133,53.8133,53.7751,53.7846,11774.0
2024-05-16 12:50:00,56.18,56.2,56.17,56.18,3703.0,53.7846,53.8038,53.7751,53.7846,3703.0
2024-05-16 12:55:00,56.19,56.19,56.14,56.15,6240.0,53.7942,53.7942,53.7463,53.7559,6240.0
2024-05-16 13:00:00,56.15,56.17,56.13,56.17,8842.0,53.7559,53.7751,53.7368,53.7751,8842.0
2024-05-16 13:05:00,56.18,56.18,56.07,56.08,19605.0,53.7846,53.7846,53.6793,53.6889,19605.0
2024-05-16 13:10:00,56.08,56.16,56.08,56.15,3870.0,53.6889,53.7655,53.6889,53.7559,3870.0
2024-05-16 13:15:00,56.15,56.15,56.05,56.07,10945.0,53.7559,53.7559,53.6602,53.6793,10945.0
2024-05-16 13:20:00,56.07,56.09,56.02,56.05,10032.0,53.6793,53.6985,53.6314,53.6602,10032.0
2024-05-16 13:25:00,56.06,56.09,56.02,56.03,4298.0,53.6697,53.6985,53.6314,53.641,4298.0
2024-05-16 13:30:00,56.03,56.03,56.0,56.01,4904.0,53.641,53.641,53.6123,53.6219,4904.0
2024-05-16 13:35:00,56.0,56.07,55.99,56.05,10460.0,53.6123,53.6793,53.6027,53.6602,10460.0
2024-05-16 13:40:00,56.04,56.1,56.02,56.1,16866.0,53.6506,53.708,53.6314,53.708,16866.0
2024-05-16 13:45:00,56.11,56.15,56.08,56.15,94641.0,53.7176,53.7559,53.6889,53.7559,94641.0
2024-05-16 13:50:00,56.15,56.18,56.08,56.13,7678.0,53.7559,53.7846,53.6889,53.7368,7678.0
2024-05-16 13:55:00,56.13,56.14,56.12,56.14,4564.0,53.7368,53.7463,53.7272,53.7463,4564.0
2024-05-16 14:00:00,56.15,56.19,56.13,56.16,24880.0,53.7559,53.7942,53.7368,53.7655,24880.0
2024-05-16 14:05:00,56.16,56.17,56.12,56.15,9315.0,53.7655,53.7751,53.7272,53.7559,9315.0
2024-05-16 14:10:00,56.15,56.26,56.14,56.21,13505.0,53.7559,53.8612,53.7463,53.8133,13505.0
2024-05-16 14:15:00,56.2,56.22,56.12,56.16,15686.0,53.8038,53.8229,53.7272,53.7655,15686.0
2024-05-16 14:20:00,56.15,56.15,56.1,56.1,9522.0,53.7559,53.7559,53.708,53.708,9522.0
2024-05-16 14:25:00,56.09,56.12,56.07,56.09,13884.0,53.6985,53.7272,53.6793,53.6985,13884.0
2024-05-16 14:30:00,56.07,56.08,56.0,56.02,26831.0,53.6793,53.6889,53.6123,53.6314,26831.0
2024-05-16 14:35:00,56.02,56.06,56.01,56.03,12115.0,53.6314,53.6697,53.6219,53.641,12115.0
2024-05-16 14:40:00,56.03,56.04,56.0,56.02,13436.0,53.641,53.6506,53.6123,53.6314,13436.0
2024-05-16 14:45:00,56.02,56.03,55.97,55.98,16458.0,53.6314,53.641,53.5836,53.5932,16458.0
2024-05-16 14:50:00,55.98,56.0,55.94,55.96,13873.0,53.5932,53.6123,53.5549,53.574,13873.0
2024-05-16 14:55:00,55.95,55.99,55.93,55.96,11945.0,53.5644,53.6027,53.5453,53.574,11945.0
2024-05-16 15:00:00,55.96,55.97,55.91,55.91,10500.0,53.574,53.5836,53.5261,53.5261,10500.0
2024-05-16 15:05:00,55.92,55.92,55.89,55.92,13766.0,53.5357,53.5357,53.507,53.5357,13766.0
2024-05-16 15:10:00,55.93,55.94,55.89,55.94,15069.0,53.5453,53.5549,53.507,53.5549,15069.0
2024-05-16 15:15:00,55.94,56.01,55.93,55.99,15029.0,53.5549,53.6219,53.5453,53.6027,15029.0
2024-05-16 15:20:00,55.98,56.02,55.95,55.96,19691.0,53.5932,53.6314,53.5644,53.574,19691.0
2024-05-16 15:25:00,55.96,55.99,55.95,55.99,16928.0,53.574,53.6027,53.5644,53.6027,16928.0
2024-05-16 15:30:00,55.99,56.03,55.96,56.0,77150.0,53.6027,53.641,53.574,53.6123,77150.0
2024-05-16 15:35:00,56.0,56.0,55.79,55.81,24891.0,53.6123,53.6123,53.4113,53.4304,24891.0
2024-05-16 15:40:00,55.83,55.87,55.77,55.78,19057.0,53.4496,53.4878,53.3921,53.4017,19057.0
2024-05-16 15:45:00,55.78,55.84,55.75,55.83,20717.0,53.4017,53.4591,53.373,53.4496,20717.0
2024-05-16 15:50:00,55.82,55.96,55.81,55.94,35131.0,53.44,53.574,53.4304,53.5549,35131.0
2024-05-16 15:55:00,55.94,55.94,55.8,55.85,147102.0,53.5549,53.5549,53.4208,53.4687,147102.0
2024-05-17 09:30:00,55.55,55.81,55.54,55.56,118942.0,53.1815,53.4304,53.1719,53.1911,118942.0
2024-05-17 09:35:00,55.55,55.61,55.34,55.37,12979.0,53.1815,53.2389,52.9804,53.0092,12979.0
2024-05-17 09:40:00,55.37,55.64,55.37,55.61,8173.0,53.0092,53.2677,53.0092,53.2389,8173.0
2024-05-17 09:45:00,55.63,55.69,55.6,55.67,8080.0,53.2581,53.3155,53.2294,53.2964,8080.0
2024-05-17 09:50:00,55.67,55.7,55.59,55.68,9988.0,53.2964,53.3251,53.2198,53.3059,9988.0
2024-05-17 09:55:00,55.69,55.72,55.61,55.64,8587.0,53.3155,53.3442,53.2389,53.2677,8587.0
2024-05-17 10:00:00,55.65,55.66,55.59,55.64,8478.0,53.2772,53.2868,53.2198,53.2677,8478.0
2024-05-17 10:05:00,55.61,55.74,55.59,55.74,11074.0,53.2389,53.3634,53.2198,53.3634,11074.0
2024-05-17 10:10:00,55.72,55.72,55.64,55.69,6588.0,53.3442,53.3442,53.2677,53.3155,6588.0
2024-05-17 10:15:00,55.68,55.77,55.66,55.69,7790.0,53.3059,53.3921,53.2868,53.3155,7790.0
2024-05-17 10:20:00,55.7,55.73,55.67,55.73,13354.0,53.3251,53.3538,53.2964,53.3538,13354.0
2024-05-17 10:25:00,55.72,55.75,55.65,55.65,9663.0,53.3442,53.373,53.2772,53.2772,9663.0
2024-05-17 10:30:00,55.63,55.67,55.63,55.66,10581.0,53.2581,53.2964,53.2581,53.2868,10581.0
2024-05-17 10:35:00,55.64,55.67,55.62,55.65,12357.0,53.2677,53.2964,53.2485,53.2772,12357.0
2024-05-17 10:40:00,55.65,55.69,55.62,55.69,11348.0,53.2772,53.3155,53.2485,53.3155,11348.0
2024-05-17 10:45:00,55.68,55.72,55.65,55.7,8660.0,53.3059,53.3442,53.2772,53.3251,8660.0
2024-05-17 10:50:00,55.69,55.73,55.67,55.72,25120.0,53.3155,53.3538,53.2964,53.3442,25120.0
2024-05-17 10:55:00,55.72,55.75,55.69,55.74,12305.0,53.3442,53.373,53.3155,53.3634,12305.0
2024-05-17 11:00:00,55.75,55.77,55.73,55.77,5902.0,53.373,53.3921,53.3538,53.3921,5902.0
2024-05-17 11:05:00,55.76,55.84,55.75,55.82,7994.0,53.3825,53.4591,53.373,53.44,7994.0
2024-05-17 11:10:00,55.82,55.82,55.71,55.72,6199.0,53.44,53.44,53.3347,53.3442,6199.0
2024-05-17 11:15:00,55.73,55.77,55.71,55.73,4801.0,53.3538,53.3921,53.3347,53.3538,4801.0
2024-05-17 11:20:00,55.72,55.77,55.72,55.77,5644.0,53.3442,53.3921,53.3442,53.3921,5644.0
2024-05-17 11:25:00,55.77,55.79,55.75,55.76,7458.0,53.3921,53.4113,53.373,53.3825,7458.0
2024-05-17 11:30:00,55.75,55.76,55.7,55.71,4808.0,53.373,53.3825,53.3251,53.3347,4808.0
2024-05-17 11:35:00,55.71,55.75,55.7,55.73,7474.0,53.3347,53.373,53.3251,53.3538,7474.0
2024-05-17 11:40:00,55.72,55.77,55.72,55.76,6271.0,53.3442,53.3921,53.3442,53.3825,6271.0
2024-05-17 11:45:00,55.76,55.77,55.75,55.75,5119.0,53.3825,53.3921,53.373,53.373,5119.0
2024-05-17 11:50:00,55.76,55.77,55.75,55.76,10113.0,53.3825,53.3921,53.373,53.3825,10113.0
2024-05-17 11:55:00,55.76,55.77,55.73,55.73,6302.0,53.3825,53.3921,53.3538,53.3538,6302.0
2024-05-17 12:00:00,55.74,55.79,55.73,55.79,5349.0,53.3634,53.4113,53.3538,53.4113,5349.0
2024-05-17 12:05:00,55.79,55.82,55.74,55.75,36000.0,53.4113,53.44,53.3634,53.373,36000.0
2024-05-17 12:10:00,55.75,55.75,55.7,55.71,8853.0,53.373,53.373,53.3251,53.3347,8853.0
2024-05-17 12:15:00,55.72,55.73,55.67,55.7,13362.0,53.3442,53.3538,53.2964,53.3251,13362.0
2024-05-17 12:20:00,55.7,55.7,55.67,55.69,6291.0,53.3251,53.3251,53.2964,53.3155,6291.0
2024-05-17 12:25:00,55.69,55.69,55.62,55.63,6374.0,53.3155,53.3155,53.2485,53.2581,6374.0
2024-05-17 12:30:00,55.63,55.63,55.58,55.62,7385.0,53.2581,53.2581,53.2102,53.2485,7385.0
2024-05-17 12:35:00,55.61,55.62,55.56,55.61,5244.0,53.2389,53.2485,53.1911,53.2389,5244.0
2024-05-17 12:40:00,55.59,55.59,55.57,55.58,5371.0,53.2198,53.2198,53.2006,53.2102,5371.0
2024-05-17 12:45:00,55.57,55.62,55.56,55.61,6097.0,53.2006,53.2485,53.1911,53.2389,6097.0
2024-05-17 12:50:00,55.61,55.61,55.56,55.57,6032.0,53.2389,53.2389,53.1911,53.2006,6032.0
2024-05-17 12:55:00,55.56,55.58,55.52,55.53,5426.0,53.1911,53.2102,53.1528,53.1623,5426.0
2024-05-17 13:00:00,55.53,55.54,55.51,55.53,7221.0,53.1623,53.1719,53.1432,53.1623,7221.0
2024-05-17 13:05:00,55.53,55.57,55.5,55.53,11262.0,53.1623,53.2006,53.1336,53.1623,11262.0
2024-05-17 13:10:00,55.53,55.56,55.52,55.53,5885.0,53.1623,53.1911,53.1528,53.1623,5885.0
2024-05-17 13:15:00,55.54,55.55,55.53,55.54,6585.0,53.1719,53.1815,53.1623,53.1719,6585.0
2024-05-17 13:20:00,55.54,55.55,55.53,55.55,5337.0,53.1719,53.1815,53.1623,53.1815,5337.0
2024-05-17 13:25:00,55.54,55.56,55.53,55.55,8144.0,53.1719,53.1911,53.1623,53.1815,8144.0
2024-05-17 13:30:00,55.55,55.56,55.46,55.47,11580.0,53.1815,53.1911,53.0953,53.1049,11580.0
2024-05-17 13:35:00,55.47,55.48,55.42,55.48,29760.0,53.1049,53.1145,53.057,53.1145,29760.0
2024-05-17 13:40:00,55.48,55.54,55.47,55.54,20453.0,53.1145,53.1719,53.1049,53.1719,20453.0
2024-05-17 13:45:00,55.54,55.56,55.48,55.51,18184.0,53.1719,53.1911,53.1145,53.1432,18184.0
2024-05-17 13:50:00,55.5,55.52,55.48,55.51,11850.0,53.1336,53.1528,53.1145,53.1432,11850.0
2024-05-17 13:55:00,55.51,55.51,55.47,55.47,7568.0,53.1432,53.1432,53.1049,53.1049,7568.0
2024-05-17 14:00:00,55.47,55.49,55.45,55.47,14612.0,53.1049,53.124,53.0858,53.1049,14612.0
2024-05-17 14:05:00,55.47,55.49,55.45,55.48,17405.0,53.1049,53.124,53.0858,53.1145,17405.0
2024-05-17 14:10:00,55.49,55.5,55.47,55.49,9345.0,53.124,53.1336,53.1049,53.124,9345.0
2024-05-17 14:15:00,55.48,55.49,55.42,55.43,8637.0,53.1145,53.124,53.057,53.0666,8637.0
2024-05-17 14:20:00,55.43,55.45,55.41,55.45,11033.0,53.0666,53.0858,53.0475,53.0858,11033.0
2024-05-17 14:25:00,55.45,55.45,55.4,55.41,6946.0,53.0858,53.0858,53.0379,53.0475,6946.0
2024-05-17 14:30:00,55.41,55.45,55.4,55.43,13871.0,53.0475,53.0858,53.0379,53.0666,13871.0
2024-05-17 14:35:00,55.43,55.43,55.34,55.35,6547.0,53.0666,53.0666,52.9804,52.99,6547.0
2024-05-17 14:40:00,55.34,55.35,55.32,55.34,16943.0,52.9804,52.99,52.9613,52.9804,16943.0
2024-05-17 14:45:00,55.34,55.38,55.33,55.38,23731.0,52.9804,53.0187,52.9709,53.0187,23731.0
2024-05-17 14:50:00,55.38,55.42,55.37,55.4,22716.0,53.0187,53.057,53.0092,53.0379,22716.0
2024-05-17 14:55:00,55.39,55.41,55.38,55.4,23096.0,53.0283,53.0475,53.0187,53.0379,23096.0
2024-05-17 15:00:00,55.41,55.42,55.36,55.37,14252.0,53.0475,53.057,52.9996,53.0092,14252.0
2024-05-17 15:05:00,55.38,55.46,55.37,55.45,19719.0,53.0187,53.0953,53.0092,53.0858,19719.0
2024-05-17 15:10:00,55.45,55.51,55.42,55.5,14105.0,53.0858,53.1432,53.057,53.1336,14105.0
2024-05-17 15:15:00,55.5,55.6,55.45,55.45,30355.0,53.1336,53.2294,53.0858,53.0858,30355.0
2024-05-17 15:20:00,55.46,55.46,55.42,55.43,23188.0,53.0953,53.0953,53.057,53.0666,23188.0
2024-05-17 15:25:00,55.43,55.43,55.39,55.4,16713.0,53.0666,53.0666,53.0283,53.0379,16713.0
2024-05-17 15:30:00,55.41,55.43,55.39,55.4,35030.0,53.0475,53.0666,53.0283,53.0379,35030.0
2024-05-17 15:35:00,55.4,55.45,55.37,55.38,31833.0,53.0379,53.0858,53.0092,53.0187,31833.0
2024-05-17 15:40:00,55.38,55.38,55.33,55.35,27231.0,53.0187,53.0187,52.9709,52.99,27231.0
2024-05-17 15:45:00,55.35,55.51,55.34,55.45,62001.0,52.99,53.1432,52.9804,53.0858,62001.0
2024-05-17 15:50:00,55.45,55.48,55.39,55.43,69097.0,53.0858,53.1145,53.0283,53.0666,69097.0
2024-05-17 15:55:00,55.43,55.54,55.43,55.54,152357.0,53.0666,53.1719,53.0666,53.1719,152357.0
2024-05-20 09:30:00,55.78,55.78,55.42,55.48,46359.0,53.4017,53.4017,53.057,53.1145,46359.0
2024-05-20 09:35:00,55.56,55.62,55.41,55.59,24580.0,53.1911,53.2485,53.0475,53.2198,24580.0
2024-05-20 09:40:00,55.59,55.63,55.36,55.41,40139.0,53.2198,53.2581,52.9996,53.0475,40139.0
2024-05-20 09:45:00,55.41,55.65,55.38,55.64,16037.0,53.0475,53.2772,53.0187,53.2677,16037.0
2024-05-20 09:50:00,55.64,55.81,55.63,55.74,24818.0,53.2677,53.4304,53.2581,53.3634,24818.0
2024-05-20 09:55:00,55.71,55.77,55.66,55.72,8321.0,53.3347,53.3921,53.2868,53.3442,8321.0
2024-05-20 10:00:00,55.7,55.72,55.59,55.59,7898.0,53.3251,53.3442,53.2198,53.2198,7898.0
2024-05-20 10:05:00,55.59,55.69,55.57,55.66,19889.0,53.2198,53.3155,53.2006,53.2868,19889.0
2024-05-20 10:10:00,55.66,55.76,55.64,55.74,15852.0,53.2868,53.3825,53.2677,53.3634,15852.0
2024-05-20 10:15:00,55.73,55.79,55.71,55.73,22855.0,53.3538,53.4113,53.3347,53.3538,22855.0
2024-05-20 10:20:00,55.73,55.75,55.65,55.67,11027.0,53.3538,53.373,53.2772,53.2964,11027.0
2024-05-20 10:25:00,55.68,55.68,55.56,55.61,8091.0,53.3059,53.3059,53.1911,53.2389,8091.0
2024-05-20 10:30:00,55.62,55.67,55.55,55.55,10760.0,53.2485,53.2964,53.1815,53.1815,10760.0
2024-05-20 10:35:00,55.53,55.54,55.46,55.48,10763.0,53.1623,53.1719,53.0953,53.1145,10763.0
2024-05-20 10:40:00,55.48,55.52,55.46,55.51,7710.0,53.1145,53.1528,53.0953,53.1432,7710.0
2024-05-20 10:45:00,55.51,55.56,55.48,55.48,12840.0,53.1432,53.1911,53.1145,53.1145,12840.0
2024-05-20 10:50:00,55.48,55.61,55.47,55.6,9034.0,53.1145,53.2389,53.1049,53.2294,9034.0
2024-05-20 10:55:00,55.59,55.59,55.55,55.59,7861.0,53.2198,53.2198,53.1815,53.2198,7861.0
2024-05-20 11:00:00,55.59,55.63,55.58,55.62,8928.0,53.2198,53.2581,53.2102,53.2485,8928.0
2024-05-20 11:05:00,55.62,55.7,55.6,55.66,6341.0,53.2485,53.3251,53.2294,53.2868,6341.0
2024-05-20 11:10:00,55.65,55.7,55.63,55.7,10012.0,53.2772,53.3251,53.2581,53.3251,10012.0
2024-05-20 11:15:00,55.7,55.7,55.65,55.68,10650.0,53.3251,53.3251,53.2772,53.3059,10650.0
2024-05-20 11:20:00,55.7,55.74,55.67,55.73,7005.0,53.3251,53.3634,53.2964,53.3538,7005.0
2024-05-20 11:25:00,55.74,55.76,55.69,55.7,8409.0,53.3634,53.3825,53.3155,53.3251,8409.0
2024-05-20 11:30:00,55.7,55.7,55.65,55.69,8635.0,53.3251,53.3251,53.2772,53.3155,8635.0
2024-05-20 11:35:00,55.68,55.72,55.62,55.72,10118.0,53.3059,53.3442,53.2485,53.3442,10118.0
2024-05-20 11:40:00,55.71,55.71,55.66,55.68,10807.0,53.3347,53.3347,53.2868,53.3059,10807.0
2024-05-20 11:45:00,55.67,55.67,55.57,55.59,9416.0,53.2964,53.2964,53.2006,53.2198,9416.0
2024-05-20 11:50:00,55.6,55.63,55.57,55.59,8317.0,53.2294,53.2581,53.2006,53.2198,8317.0
2024-05-20 11:55:00,55.57,55.59,55.54,55.55,12114.0,53.2006,53.2198,53.1719,53.1815,12114.0
2024-05-20 12:00:00,55.54,55.55,55.51,55.53,7046.0,53.1719,53.1815,53.1432,53.1623,7046.0
2024-05-20 12:05:00,55.52,55.59,55.52,55.59,7310.0,53.1528,53.2198,53.1528,53.2198,7310.0
2024-05-20 12:10:00,55.6,55.63,55.58,55.63,5662.0,53.2294,53.2581,53.2102,53.2581,5662.0
2024-05-20 12:15:00,55.63,55.65,55.6,55.64,7785.0,53.2581,53.2772,53.2294,53.2677,7785.0
2024-05-20 12:20:00,55.64,55.64,55.61,55.61,4008.0,53.2677,53.2677,53.2389,53.2389,4008.0
2024-05-20 12:25:00,55.62,55.62,55.54,55.58,13022.0,53.2485,53.2485,53.1719,53.2102,13022.0
2024-05-20 12:30:00,55.59,55.59,55.56,55.58,4942.0,53.2198,53.2198,53.1911,53.2102,4942.0
2024-05-20 12:35:00,55.58,55.6,55.54,55.57,10684.0,53.2102,53.2294,53.1719,53.2006,10684.0
2024-05-20 12:40:00,55.57,55.62,55.56,55.6,7744.0,53.2006,53.2485,53.1911,53.2294,7744.0
2024-05-20 12:45:00,55.6,55.61,55.58,55.59,2931.0,53.2294,53.2389,53.2102,53.2198,2931.0
2024-05-20 12:50:00,55.58,55.62,55.56,55.58,9398.0,53.2102,53.2485,53.1911,53.2102,9398.0
2024-05-20 12:55:00,55.59,55.59,55.54,55.55,6796.0,53.2198,53.2198,53.1719,53.1815,6796.0
2024-05-20 13:00:00,55.55,55.65,55.54,55.65,7179.0,53.1815,53.2772,53.1719,53.2772,7179.0
2024-05-20 13:05:00,55.65,55.71,55.64,55.71,10775.0,53.2772,53.3347,53.2677,53.3347,10775.0
2024-05-20 13:10:00,55.71,55.78,55.69,55.78,11955.0,53.3347,53.4017,53.3155,53.4017,11955.0
2024-05-20 13:15:00,55.77,55.81,55.76,55.77,15443.0,53.3921,53.4304,53.3825,53.3921,15443.0
2024-05-20 13:20:00,55.78,55.82,55.75,55.82,13445.0,53.4017,53.44,53.373,53.44,13445.0
2024-05-20 13:25:00,55.83,55.83,55.77,55.78,8589.0,53.4496,53.4496,53.3921,53.4017,8589.0
2024-05-20 13:30:00,55.78,55.83,55.75,55.75,41768.0,53.4017,53.4496,53.373,53.373,41768.0
2024-05-20 13:35:00,55.76,55.88,55.75,55.8,13929.0,53.3825,53.4974,53.373,53.4208,13929.0
2024-05-20 13:40:00,55.81,55.83,55.78,55.79,9713.0,53.4304,53.4496,53.4017,53.4113,9713.0
2024-05-20 13:45:00,55.78,55.82,55.77,55.77,10167.0,53.4017,53.44,53.3921,53.3921,10167.0
2024-05-20 13:50:00,55.77,55.79,55.73,55.75,16434.0,53.3921,53.4113,53.3538,53.373,16434.0
2024-05-20 13:55:00,55.75,55.83,55.74,55.82,19965.0,53.373,53.4496,53.3634,53.44,19965.0
2024-05-20 14:00:00,55.83,55.88,55.81,55.88,9455.0,53.4496,53.4974,53.4304,53.4974,9455.0
2024-05-20 14:05:00,55.87,55.88,55.78,55.82,18091.0,53.4878,53.4974,53.4017,53.44,18091.0
2024-05-20 14:10:00,55.82,55.85,55.8,55.85,11758.0,53.44,53.4687,53.4208,53.4687,11758.0
2024-05-20 14:15:00,55.85,55.89,55.84,55.87,15719.0,53.4687,53.507,53.4591,53.4878,15719.0
2024-05-20 14:20:00,55.87,55.96,55.86,55.95,8841.0,53.4878,53.574,53.4783,53.5644,8841.0
2024-05-20 14:25:00,55.95,56.05,55.94,56.04,29945.0,53.5644,53.6602,53.5549,53.6506,29945.0
2024-05-20 14:30:00,56.05,56.06,56.03,56.05,8326.0,53.6602,53.6697,53.641,53.6602,8326.0
2024-05-20 14:35:00,56.04,56.06,56.01,56.04,12790.0,53.6506,53.6697,53.6219,53.6506,12790.0
2024-05-20 14:40:00,56.06,56.06,55.96,55.98,11749.0,53.6697,53.6697,53.574,53.5932,11749.0
2024-05-20 14:45:00,55.97,55.99,55.95,55.96,9092.0,53.5836,53.6027,53.5644,53.574,9092.0
2024-05-20 14:50:00,55.96,55.98,55.92,55.97,12777.0,53.574,53.5932,53.5357,53.5836,12777.0
2024-05-20 14:55:00,55.97,55.98,55.93,55.94,11082.0,53.5836,53.5932,53.5453,53.5549,11082.0
2024-05-20 15:00:00,55.94,56.04,55.93,55.99,20815.0,53.5549,53.6506,53.5453,53.6027,20815.0
2024-05-20 15:05:00,55.98,56.0,55.91,55.91,14942.0,53.5932,53.6123,53.5261,53.5261,14942.0
2024-05-20 15:10:00,55.92,55.95,55.91,55.93,15999.0,53.5357,53.5644,53.5261,53.5453,15999.0
2024-05-20 15:15:00,55.93,56.0,55.92,56.0,12638.0,53.5453,53.6123,53.5357,53.6123,12638.0
2024-05-20 15:20:00,55.99,56.06,55.95,55.95,23632.0,53.6027,53.6697,53.5644,53.5644,23632.0
2024-05-20 15:25:00,55.95,55.95,55.88,55.95,16316.0,53.5644,53.5644,53.4974,53.5644,16316.0
2024-05-20 15:30:00,55.96,55.97,55.88,55.9,19648.0,53.574,53.5836,53.4974,53.5166,19648.0
2024-05-20 15:35:00,55.91,55.96,55.89,55.96,22911.0,53.5261,53.574,53.507,53.574,22911.0
2024-05-20 15:40:00,55.96,56.02,55.95,55.97,44418.0,53.574,53.6314,53.5644,53.5836,44418.0
2024-05-20 15:45:00,55.97,56.0,55.94,55.95,39562.0,53.5836,53.6123,53.5549,53.5644,39562.0
2024-05-20 15:50:00,55.93,56.04,55.89,56.03,99215.0,53.5453,53.6506,53.507,53.641,99215.0
2024-05-20 15:55:00,56.03,56.1,55.99,56.09,220407.0,53.641,53.708,53.6027,53.6985,220407.0
2024-05-21 09:30:00,56.19,56.28,56.08,56.16,27285.0,53.7942,53.8804,53.6889,53.7655,27285.0
2024-05-21 09:35:00,56.24,56.31,56.09,56.23,19197.0,53.8421,53.9091,53.6985,53.8325,19197.0
2024-05-21 09:40:00,56.21,56.32,56.21,56.3,11731.0,53.8133,53.9187,53.8133,53.8995,11731.0
2024-05-21 09:45:00,56.32,56.44,56.32,56.37,17390.0,53.9187,54.0335,53.9187,53.9665,17390.0
2024-05-21 09:50:00,56.36,56.44,56.32,56.44,21663.0,53.957,54.0335,53.9187,54.0335,21663.0
2024-05-21 09:55:00,56.45,56.62,56.44,56.58,25292.0,54.0431,54.2059,54.0335,54.1676,25292.0
2024-05-21 10:00:00,56.57,56.67,56.53,56.66,16142.0,54.158,54.2537,54.1197,54.2442,16142.0
2024-05-21 10:05:00,56.66,56.76,56.65,56.69,13059.0,54.2442,54.3399,54.2346,54.2729,13059.0
2024-05-21 10:10:00,56.68,56.72,56.67,56.69,11107.0,54.2633,54.3016,54.2537,54.2729,11107.0
2024-05-21 10:15:00,56.69,56.69,56.56,56.58,31868.0,54.2729,54.2729,54.1484,54.1676,31868.0
2024-05-21 10:20:00,56.59,56.67,56.58,56.66,13741.0,54.1771,54.2537,54.1676,54.2442,13741.0
2024-05-21 10:25:00,56.67,56.79,56.66,56.79,17310.0,54.2537,54.3686,54.2442,54.3686,17310.0
2024-05-21 10:30:00,56.78,56.78,56.58,56.63,25203.0,54.359,54.359,54.1676,54.2154,25203.0
2024-05-21 10:35:00,56.62,56.62,56.5,56.53,35961.0,54.2059,54.2059,54.091,54.1197,35961.0
2024-05-21 10:40:00,56.54,56.54,56.48,56.51,24583.0,54.1293,54.1293,54.0718,54.1006,24583.0
2024-05-21 10:45:00,56.49,56.58,56.43,56.51,27125.0,54.0814,54.1676,54.024,54.1006,27125.0
2024-05-21 10:50:00,56.52,56.52,56.48,56.5,11700.0,54.1101,54.1101,54.0718,54.091,11700.0
2024-05-21 10:55:00,56.5,56.54,56.39,56.42,23668.0,54.091,54.1293,53.9857,54.0144,23668.0
2024-05-21 11:00:00,56.38,56.38,56.29,56.34,8816.0,53.9761,53.9761,53.8899,53.9378,8816.0
2024-05-21 11:05:00,56.34,56.36,56.3,56.33,6420.0,53.9378,53.957,53.8995,53.9282,6420.0
2024-05-21 11:10:00,56.32,56.34,56.27,56.34,16917.0,53.9187,53.9378,53.8708,53.9378,16917.0
2024-05-21 11:15:00,56.34,56.45,56.33,56.45,14772.0,53.9378,54.0431,53.9282,54.0431,14772.0
2024-05-21 11:20:00,56.45,56.47,56.43,56.45,8814.0,54.0431,54.0623,54.024,54.0431,8814.0
2024-05-21 11:25:00,56.44,56.44,56.33,56.35,8553.0,54.0335,54.0335,53.9282,53.9474,8553.0
2024-05-21 11:30:00,56.34,56.41,56.34,56.35,26464.0,53.9378,54.0048,53.9378,53.9474,26464.0
2024-05-21 11:35:00,56.35,56.38,56.32,56.34,13962.0,53.9474,53.9761,53.9187,53.9378,13962.0
2024-05-21 11:40:00,56.33,56.34,56.23,56.26,13121.0,53.9282,53.9378,53.8325,53.8612,13121.0
2024-05-21 11:45:00,56.26,56.35,56.23,56.27,12567.0,53.8612,53.9474,53.8325,53.8708,12567.0
2024-05-21 11:50:00,56.28,56.29,56.25,56.28,8424.0,53.8804,53.8899,53.8516,53.8804,8424.0
2024-05-21 11:55:00,56.29,56.3,56.21,56.3,12649.0,53.8899,53.8995,53.8133,53.8995,12649.0
2024-05-21 12:00:00,56.3,56.41,56.3,56.38,12997.0,53.8995,54.0048,53.8995,53.9761,12997.0
2024-05-21 12:05:00,56.38,56.39,56.33,56.34,10169.0,53.9761,53.9857,53.9282,53.9378,10169.0
2024-05-21 12:10:00,56.35,56.36,56.3,56.3,8554.0,53.9474,53.957,53.8995,53.8995,8554.0
2024-05-21 12:15:00,56.3,56.36,56.3,56.33,14246.0,53.8995,53.957,53.8995,53.9282,14246.0
2024-05-21 12:20:00,56.33,56.35,56.32,56.34,17083.0,53.9282,53.9474,53.9187,53.9378,17083.0
2024-05-21 12:25:00,56.33,56.37,56.31,56.37,15332.0,53.9282,53.9665,53.9091,53.9665,15332.0
2024-05-21 12:30:00,56.36,56.41,56.35,56.41,14549.0,53.957,54.0048,53.9474,54.0048,14549.0
2024-05-21 12:35:00,56.41,56.45,56.41,56.45,9643.0,54.0048,54.0431,54.0048,54.0431,9643.0
2024-05-21 12:40:00,56.45,56.47,56.44,56.45,10523.0,54.0431,54.0623,54.0335,54.0431,10523.0
2024-05-21 12:45:00,56.45,56.49,56.44,56.48,9192.0,54.0431,54.0814,54.0335,54.0718,9192.0
2024-05-21 12:50:00,56.49,56.53,56.49,56.52,9172.0,54.0814,54.1197,54.0814,54.1101,9172.0
2024-05-21 12:55:00,56.52,56.54,56.49,56.54,11663.0,54.1101,54.1293,54.0814,54.1293,11663.0
2024-05-21 13:00:00,56.54,56.54,56.49,56.5,12251.0,54.1293,54.1293,54.0814,54.091,12251.0
2024-05-21 13:05:00,56.5,56.57,56.48,56.57,24212.0,54.091,54.158,54.0718,54.158,24212.0
2024-05-21 13:10:00,56.59,56.59,56.53,56.54,14344.0,54.1771,54.1771,54.1197,54.1293,14344.0
2024-05-21 13:15:00,56.55,56.59,56.54,56.57,16321.0,54.1389,54.1771,54.1293,54.158,16321.0
2024-05-21 13:20:00,56.58,56.67,56.57,56.67,7422.0,54.1676,54.2537,54.158,54.2537,7422.0
2024-05-21 13:25:00,56.67,56.7,56.63,56.65,12508.0,54.2537,54.2825,54.2154,54.2346,12508.0
2024-05-21 13:30:00,56.66,56.69,56.6,56.62,19813.0,54.2442,54.2729,54.1867,54.2059,19813.0
2024-05-21 13:35:00,56.62,56.66,56.6,56.62,28587.0,54.2059,54.2442,54.1867,54.2059,28587.0
2024-05-21 13:40:00,56.62,56.65,56.58,56.61,34804.0,54.2059,54.2346,54.1676,54.1963,34804.0
2024-05-21 13:45:00,56.61,56.63,56.58,56.58,12861.0,54.1963,54.2154,54.1676,54.1676,12861.0
2024-05-21 13:50:00,56.58,56.61,56.55,56.55,12413.0,54.1676,54.1963,54.1389,54.1389,12413.0
2024-05-21 13:55:00,56.56,56.64,56.56,56.64,7616.0,54.1484,54.225,54.1484,54.225,7616.0
2024-05-21 14:00:00,56.65,56.65,56.54,56.54,13195.0,54.2346,54.2346,54.1293,54.1293,13195.0
2024-05-21 14:05:00,56.54,56.63,56.53,56.63,33611.0,54.1293,54.2154,54.1197,54.2154,33611.0
2024-05-21 14:10:00,56.63,56.67,56.58,56.59,9911.0,54.2154,54.2537,54.1676,54.1771,9911.0
2024-05-21 14:15:00,56.59,56.63,56.58,56.61,8248.0,54.1771,54.2154,54.1676,54.1963,8248.0
2024-05-21 14:20:00,56.61,56.64,56.6,56.63,8713.0,54.1963,54.225,54.1867,54.2154,8713.0
2024-05-21 14:25:00,56.63,56.65,56.61,56.62,12699.0,54.2154,54.2346,54.1963,54.2059,12699.0
2024-05-21 14:30:00,56.62,56.66,56.61,56.64,9870.0,54.2059,54.2442,54.1963,54.225,9870.0
2024-05-21 14:35:00,56.63,56.65,56.62,56.64,11734.0,54.2154,54.2346,54.2059,54.225,11734.0
2024-05-21 14:40:00,56.64,56.64,56.54,56.55,14315.0,54.225,54.225,54.1293,54.1389,14315.0
2024-05-21 14:45:00,56.56,56.58,56.54,56.55,8327.0,54.1484,54.1676,54.1293,54.1389,8327.0
2024-05-21 14:50:00,56.55,56.58,56.52,56.53,12572.0,54.1389,54.1676,54.1101,54.1197,12572.0
2024-05-21 14:55:00,56.54,56.58,56.53,56.56,9995.0,54.1293,54.1676,54.1197,54.1484,9995.0
2024-05-21 15:00:00,56.57,56.6,56.53,56.54,25895.0,54.158,54.1867,54.1197,54.1293,25895.0
2024-05-21 15:05:00,56.53,56.64,56.53,56.63,18251.0,54.1197,54.225,54.1197,54.2154,18251.0
2024-05-21 15:10:00,56.63,56.65,56.61,56.64,8775.0,54.2154,54.2346,54.1963,54.225,8775.0
2024-05-21 15:15:00,56.63,56.67,56.62,56.64,17016.0,54.2154,54.2537,54.2059,54.225,17016.0
2024-05-21 15:20:00,56.64,56.66,56.59,56.59,19902.0,54.225,54.2442,54.1771,54.1771,19902.0
2024-05-21 15:25:00,56.6,56.65,56.6,56.64,11104.0,54.1867,54.2346,54.1867,54.225,11104.0
2024-05-21 15:30:00,56.64,56.69,56.63,56.69,18380.0,54.225,54.2729,54.2154,54.2729,18380.0
2024-05-21 15:35:00,56.69,56.72,56.62,56.65,35912.0,54.2729,54.3016,54.2059,54.2346,35912.0
2024-05-21 15:40:00,56.65,56.66,56.61,56.65,19698.0,54.2346,54.2442,54.1963,54.2346,19698.0
2024-05-21 15:45:00,56.65,56.65,56.61,56.61,26466.0,54.2346,54.2346,54.1963,54.1963,26466.0
2024-05-21 15:50:00,56.62,56.62,56.51,56.59,73887.0,54.2059,54.2059,54.1006,54.1771,73887.0
2024-05-21 15:55:00,56.59,56.76,56.59,56.73,200899.0,54.1771,54.3399,54.1771,54.3112,200899.0
2024-05-22 09:30:00,56.44,56.57,56.08,56.16,49895.0,54.0335,54.158,53.6889,53.7655,49895.0
2024-05-22 09:35:00,56.18,56.26,56.09,56.14,16386.0,53.7846,53.8612,53.6985,53.7463,16386.0
2024-05-22 09:40:00,56.13,56.24,56.12,56.13,14920.0,53.7368,53.8421,53.7272,53.7368,14920.0
2024-05-22 09:45:00,56.13,56.17,56.03,56.07,21217.0,53.7368,53.7751,53.641,53.6793,21217.0
2024-05-22 09:50:00,56.06,56.23,56.02,56.21,14223.0,53.6697,53.8325,53.6314,53.8133,14223.0
2024-05-22 09:55:00,56.2,56.24,56.14,56.21,11147.0,53.8038,53.8421,53.7463,53.8133,11147.0
2024-05-22 10:00:00,56.21,56.28,56.2,56.26,16358.0,53.8133,53.8804,53.8038,53.8612,16358.0
2024-05-22 10:05:00,56.26,56.26,56.11,56.19,21691.0,53.8612,53.8612,53.7176,53.7942,21691.0
2024-05-22 10:10:00,56.19,56.22,56.16,56.2,41496.0,53.7942,53.8229,53.7655,53.8038,41496.0
2024-05-22 10:15:00,56.2,56.26,56.18,56.25,16190.0,53.8038,53.8612,53.7846,53.8516,16190.0
2024-05-22 10:20:00,56.25,56.25,56.05,56.05,19900.0,53.8516,53.8516,53.6602,53.6602,19900.0
2024-05-22 10:25:00,56.05,56.11,56.03,56.05,19967.0,53.6602,53.7176,53.641,53.6602,19967.0
2024-05-22 10:30:00,56.06,56.1,56.06,56.07,11648.0,53.6697,53.708,53.6697,53.6793,11648.0
2024-05-22 10:35:00,56.07,56.16,56.07,56.14,21096.0,53.6793,53.7655,53.6793,53.7463,21096.0
2024-05-22 10:40:00,56.13,56.14,56.08,56.12,16689.0,53.7368,53.7463,53.6889,53.7272,16689.0
2024-05-22 10:45:00,56.12,56.16,56.08,56.16,8701.0,53.7272,53.7655,53.6889,53.7655,8701.0
2024-05-22 10:50:00,56.17,56.26,56.16,56.25,12894.0,53.7751,53.8612,53.7655,53.8516,12894.0
2024-05-22 10:55:00,56.24,56.28,56.17,56.19,13888.0,53.8421,53.8804,53.7751,53.7942,13888.0
2024-05-22 11:00:00,56.19,56.21,56.15,56.19,12323.0,53.7942,53.8133,53.7559,53.7942,12323.0
2024-05-22 11:05:00,56.18,56.2,56.15,56.17,14684.0,53.7846,53.8038,53.7559,53.7751,14684.0
2024-05-22 11:10:00,56.18,56.25,56.17,56.23,9274.0,53.7846,53.8516,53.7751,53.8325,9274.0
2024-05-22 11:15:00,56.23,56.23,56.15,56.18,21297.0,53.8325,53.8325,53.7559,53.7846,21297.0
2024-05-22 11:20:00,56.18,56.21,56.16,56.21,12107.0,53.7846,53.8133,53.7655,53.8133,12107.0
2024-05-22 11:25:00,56.21,56.26,56.21,56.25,10024.0,53.8133,53.8612,53.8133,53.8516,10024.0
2024-05-22 11:30:00,56.24,56.26,56.24,56.26,9540.0,53.8421,53.8612,53.8421,53.8612,9540.0
2024-05-22 11:35:00,56.26,56.32,56.25,56.3,26196.0,53.8612,53.9187,53.8516,53.8995,26196.0
2024-05-22 11:40:00,56.3,56.31,56.2,56.23,28983.0,53.8995,53.9091,53.8038,53.8325,28983.0
2024-05-22 11:45:00,56.23,56.3,56.23,56.27,8052.0,53.8325,53.8995,53.8325,53.8708,8052.0
2024-05-22 11:50:00,56.27,56.31,56.24,56.3,14414.0,53.8708,53.9091,53.8421,53.8995,14414.0
2024-05-22 11:55:00,56.3,56.31,56.19,56.26,20784.0,53.8995,53.9091,53.7942,53.8612,20784.0
2024-05-22 12:00:00,56.26,56.26,56.22,56.23,4117.0,53.8612,53.8612,53.8229,53.8325,4117.0
2024-05-22 12:05:00,56.23,56.23,56.11,56.14,25497.0,53.8325,53.8325,53.7176,53.7463,25497.0
2024-05-22 12:10:00,56.14,56.17,56.09,56.12,12369.0,53.7463,53.7751,53.6985,53.7272,12369.0
2024-05-22 12:15:00,56.12,56.15,56.11,56.12,13177.0,53.7272,53.7559,53.7176,53.7272,13177.0
2024-05-22 12:20:00,56.13,56.13,56.05,56.05,19629.0,53.7368,53.7368,53.6602,53.6602,19629.0
2024-05-22 12:25:00,56.04,56.06,56.0,56.01,17812.0,53.6506,53.6697,53.6123,53.6219,17812.0
2024-05-22 12:30:00,56.02,56.02,55.91,55.91,12852.0,53.6314,53.6314,53.5261,53.5261,12852.0
2024-05-22 12:35:00,55.91,55.96,55.85,55.87,5261.0,53.5261,53.574,53.4687,53.4878,5261.0
2024-05-22 12:40:00,55.87,55.92,55.87,55.9,7157.0,53.4878,53.5357,53.4878,53.5166,7157.0
2024-05-22 12:45:00,55.89,55.91,55.85,55.91,8361.0,53.507,53.5261,53.4687,53.5261,8361.0
2024-05-22 12:50:00,55.91,55.91,55.83,55.9,8316.0,53.5261,53.5261,53.4496,53.5166,8316.0
2024-05-22 12:55:00,55.9,55.93,55.87,55.87,6132.0,53.5166,53.5453,53.4878,53.4878,6132.0
2024-05-22 13:00:00,55.88,55.92,55.88,55.9,5746.0,53.4974,53.5357,53.4974,53.5166,5746.0
2024-05-22 13:05:00,55.89,55.91,55.88,55.91,6313.0,53.507,53.5261,53.4974,53.5261,6313.0
2024-05-22 13:10:00,55.91,55.97,55.9,55.96,10753.0,53.5261,53.5836,53.5166,53.574,10753.0
2024-05-22 13:15:00,55.97,55.99,55.96,55.98,5902.0,53.5836,53.6027,53.574,53.5932,5902.0
2024-05-22 13:20:00,55.98,55.99,55.94,55.98,9068.0,53.5932,53.6027,53.5549,53.5932,9068.0
2024-05-22 13:25:00,55.99,56.03,55.97,56.02,25199.0,53.6027,53.641,53.5836,53.6314,25199.0
2024-05-22 13:30:00,56.03,56.04,55.97,55.98,18146.0,53.641,53.6506,53.5836,53.5932,18146.0
2024-05-22 13:35:00,55.97,55.98,55.84,55.85,30146.0,53.5836,53.5932,53.4591,53.4687,30146.0
2024-05-22 13:40:00,55.85,55.86,55.79,55.82,16058.0,53.4687,53.4783,53.4113,53.44,16058.0
2024-05-22 13:45:00,55.82,55.85,55.78,55.85,16121.0,53.44,53.4687,53.4017,53.4687,16121.0
2024-05-22 13:50:00,55.84,55.88,55.83,55.86,14426.0,53.4591,53.4974,53.4496,53.4783,14426.0
2024-05-22 13:55:00,55.87,55.9,55.86,55.88,7731.0,53.4878,53.5166,53.4783,53.4974,7731.0
2024-05-22 14:00:00,55.89,55.9,55.76,55.8,10877.0,53.507,53.5166,53.3825,53.4208,10877.0
2024-05-22 14:05:00,55.79,55.83,55.74,55.75,20473.0,53.4113,53.4496,53.3634,53.373,20473.0
2024-05-22 14:10:00,55.74,55.8,55.72,55.8,10043.0,53.3634,53.4208,53.3442,53.4208,10043.0
2024-05-22 14:15:00,55.79,55.8,55.72,55.75,8792.0,53.4113,53.4208,53.3442,53.373,8792.0
2024-05-22 14:20:00,55.75,55.77,55.71,55.77,12740.0,53.373,53.3921,53.3347,53.3921,12740.0
2024-05-22 14:25:00,55.77,55.77,55.66,55.66,9494.0,53.3921,53.3921,53.2868,53.2868,9494.0
2024-05-22 14:30:00,55.64,55.7,55.64,55.68,11273.0,53.2677,53.3251,53.2677,53.3059,11273.0
2024-05-22 14:35:00,55.67,55.68,55.59,55.61,13728.0,53.2964,53.3059,53.2198,53.2389,13728.0
2024-05-22 14:40:00,55.6,55.61,55.52,55.53,17535.0,53.2294,53.2389,53.1528,53.1623,17535.0
2024-05-22 14:45:00,55.53,55.56,55.52,55.55,9003.0,53.1623,53.1911,53.1528,53.1815,9003.0
2024-05-22 14:50:00,55.56,55.6,55.55,55.6,13162.0,53.1911,53.2294,53.1815,53.2294,13162.0
2024-05-22 14:55:00,55.59,55.59,55.53,55.55,9816.0,53.2198,53.2198,53.1623,53.1815,9816.0
2024-05-22 15:00:00,55.55,55.69,55.54,55.62,11976.0,53.1815,53.3155,53.1719,53.2485,11976.0
2024-05-22 15:05:00,55.63,55.64,55.6,55.63,13203.0,53.2581,53.2677,53.2294,53.2581,13203.0
2024-05-22 15:10:00,55.63,55.66,55.6,55.65,17264.0,53.2581,53.2868,53.2294,53.2772,17264.0
2024-05-22 15:15:00,55.63,55.66,55.57,55.58,19977.0,53.2581,53.2868,53.2006,53.2102,19977.0
2024-05-22 15:20:00,55.57,55.62,55.57,55.61,12082.0,53.2006,53.2485,53.2006,53.2389,12082.0
2024-05-22 15:25:00,55.61,55.64,55.54,55.55,18967.0,53.2389,53.2677,53.1719,53.1815,18967.0
2024-05-22 15:30:00,55.55,55.65,55.54,55.6,23418.0,53.1815,53.2772,53.1719,53.2294,23418.0
2024-05-22 15:35:00,55.61,55.61,55.56,55.57,28739.0,53.2389,53.2389,53.1911,53.2006,28739.0
2024-05-22 15:40:00,55.57,55.58,55.45,55.45,42796.0,53.2006,53.2102,53.0858,53.0858,42796.0
2024-05-22 15:45:00,55.46,55.53,55.44,55.52,38368.0,53.0953,53.1623,53.0762,53.1528,38368.0
2024-05-22 15:50:00,55.52,55.57,55.43,55.52,101171.0,53.1528,53.2006,53.0666,53.1528,101171.0
2024-05-22 15:55:00,55.51,55.55,55.33,55.52,427553.0,53.1432,53.1815,52.9709,53.1528,427553.0
2024-05-23 09:30:00,55.09,55.09,54.67,54.74,64560.0,52.7411,52.7411,52.339,52.406,64560.0
2024-05-23 09:35:00,54.74,54.78,54.49,54.62,26082.0,52.406,52.4443,52.1667,52.2911,26082.0
2024-05-23 09:40:00,54.69,54.88,54.61,54.83,21778.0,52.3582,52.5401,52.2816,52.4922,21778.0
2024-05-23 09:45:00,54.8,54.81,54.65,54.72,14447.0,52.4635,52.473,52.3199,52.3869,14447.0
2024-05-23 09:50:00,54.7,54.73,54.52,54.57,13696.0,52.3677,52.3965,52.1954,52.2433,13696.0
2024-05-23 09:55:00,54.58,54.61,54.45,54.46,9514.0,52.2528,52.2816,52.1284,52.138,9514.0
2024-05-23 10:00:00,54.4,54.54,54.34,54.38,15291.0,52.0805,52.2146,52.0231,52.0614,15291.0
2024-05-23 10:05:00,54.38,54.39,54.31,54.32,11592.0,52.0614,52.0709,51.9944,52.0039,11592.0
2024-05-23 10:10:00,54.31,54.52,54.31,54.51,13101.0,51.9944,52.1954,51.9944,52.1858,13101.0
2024-05-23 10:15:00,54.51,54.59,54.45,54.55,16070.0,52.1858,52.2624,52.1284,52.2241,16070.0
2024-05-23 10:20:00,54.54,54.71,54.54,54.68,14418.0,52.2146,52.3773,52.2146,52.3486,14418.0
2024-05-23 10:25:00,54.68,54.86,54.68,54.83,12434.0,52.3486,52.5209,52.3486,52.4922,12434.0
2024-05-23 10:30:00,54.83,54.84,54.69,54.71,10122.0,52.4922,52.5018,52.3582,52.3773,10122.0
2024-05-23 10:35:00,54.71,54.82,54.7,54.81,12433.0,52.3773,52.4826,52.3677,52.473,12433.0
2024-05-23 10:40:00,54.8,54.81,54.75,54.78,11126.0,52.4635,52.473,52.4156,52.4443,11126.0
2024-05-23 10:45:00,54.75,54.81,54.67,54.69,17495.0,52.4156,52.473,52.339,52.3582,17495.0
2024-05-23 10:50:00,54.68,54.71,54.64,54.69,20649.0,52.3486,52.3773,52.3103,52.3582,20649.0
2024-05-23 10:55:00,54.69,54.73,54.65,54.66,15668.0,52.3582,52.3965,52.3199,52.3294,15668.0
2024-05-23 11:00:00,54.66,54.67,54.57,54.6,14944.0,52.3294,52.339,52.2433,52.272,14944.0
2024-05-23 11:05:00,54.59,54.62,54.54,54.62,15124.0,52.2624,52.2911,52.2146,52.2911,15124.0
2024-05-23 11:10:00,54.61,54.62,54.54,54.55,7552.0,52.2816,52.2911,52.2146,52.2241,7552.0
2024-05-23 11:15:00,54.55,54.56,54.5,54.52,17207.0,52.2241,52.2337,52.1763,52.1954,17207.0
2024-05-23 11:20:00,54.51,54.55,54.46,54.52,15051.0,52.1858,52.2241,52.138,52.1954,15051.0
2024-05-23 11:25:00,54.52,54.55,54.45,54.48,7562.0,52.1954,52.2241,52.1284,52.1571,7562.0
2024-05-23 11:30:00,54.47,54.47,54.42,54.46,7185.0,52.1475,52.1475,52.0997,52.138,7185.0
2024-05-23 11:35:00,54.45,54.47,54.4,54.41,7221.0,52.1284,52.1475,52.0805,52.0901,7221.0
2024-05-23 11:40:00,54.41,54.45,54.38,54.39,7897.0,52.0901,52.1284,52.0614,52.0709,7897.0
2024-05-23 11:45:00,54.39,54.44,54.38,54.4,10627.0,52.0709,52.1188,52.0614,52.0805,10627.0
2024-05-23 11:50:00,54.4,54.5,54.39,54.5,16881.0,52.0805,52.1763,52.0709,52.1763,16881.0
2024-05-23 11:55:00,54.49,54.54,54.49,54.52,9140.0,52.1667,52.2146,52.1667,52.1954,9140.0
2024-05-23 12:00:00,54.51,54.56,54.5,54.55,12549.0,52.1858,52.2337,52.1763,52.2241,12549.0
2024-05-23 12:05:00,54.57,54.6,54.54,54.55,6973.0,52.2433,52.272,52.2146,52.2241,6973.0
2024-05-23 12:10:00,54.54,54.56,54.51,54.52,10528.0,52.2146,52.2337,52.1858,52.1954,10528.0
2024-05-23 12:15:00,54.52,54.56,54.48,54.55,9470.0,52.1954,52.2337,52.1571,52.2241,9470.0
2024-05-23 12:20:00,54.55,54.57,54.51,54.55,8766.0,52.2241,52.2433,52.1858,52.2241,8766.0
2024-05-23 12:25:00,54.54,54.55,54.48,54.55,9480.0,52.2146,52.2241,52.1571,52.2241,9480.0
2024-05-23 12:30:00,54.54,54.6,54.54,54.56,5185.0,52.2146,52.272,52.2146,52.2337,5185.0
2024-05-23 12:35:00,54.55,54.56,54.53,54.54,5019.0,52.2241,52.2337,52.205,52.2146,5019.0
2024-05-23 12:40:00,54.54,54.54,54.44,54.46,9173.0,52.2146,52.2146,52.1188,52.138,9173.0
2024-05-23 12:45:00,54.46,54.46,54.41,54.43,25657.0,52.138,52.138,52.0901,52.1092,25657.0
2024-05-23 12:50:00,54.41,54.43,54.37,54.39,7516.0,52.0901,52.1092,52.0518,52.0709,7516.0
2024-05-23 12:55:00,54.39,54.4,54.32,54.36,14827.0,52.0709,52.0805,52.0039,52.0422,14827.0
2024-05-23 13:00:00,54.35,54.38,54.33,54.36,9388.0,52.0327,52.0614,52.0135,52.0422,9388.0
2024-05-23 13:05:00,54.36,54.37,54.34,54.36,8866.0,52.0422,52.0518,52.0231,52.0422,8866.0
2024-05-23 13:10:00,54.36,54.36,54.32,54.33,8647.0,52.0422,52.0422,52.0039,52.0135,8647.0
2024-05-23 13:15:00,54.33,54.35,54.27,54.28,12476.0,52.0135,52.0327,51.9561,51.9656,12476.0
2024-05-23 13:20:00,54.27,54.29,54.22,54.26,25620.0,51.9561,51.9752,51.9082,51.9465,25620.0
2024-05-23 13:25:00,54.25,54.31,54.23,54.3,16420.0,51.9369,51.9944,51.9178,51.9848,16420.0
2024-05-23 13:30:00,54.3,54.3,54.23,54.26,9990.0,51.9848,51.9848,51.9178,51.9465,9990.0
2024-05-23 13:35:00,54.26,54.26,54.17,54.18,14762.0,51.9465,51.9465,51.8603,51.8699,14762.0
2024-05-23 13:40:00,54.18,54.24,54.17,54.19,13543.0,51.8699,51.9273,51.8603,51.8795,13543.0
2024-05-23 13:45:00,54.19,54.24,54.17,54.19,15109.0,51.8795,51.9273,51.8603,51.8795,15109.0
2024-05-23 13:50:00,54.2,54.26,54.19,54.22,11481.0,51.889,51.9465,51.8795,51.9082,11481.0
2024-05-23 13:55:00,54.22,54.23,54.12,54.15,14009.0,51.9082,51.9178,51.8125,51.8412,14009.0
2024-05-23 14:00:00,54.15,54.16,54.1,54.11,11859.0,51.8412,51.8508,51.7933,51.8029,11859.0
2024-05-23 14:05:00,54.1,54.17,54.09,54.14,16245.0,51.7933,51.8603,51.7837,51.8316,16245.0
2024-05-23 14:10:00,54.14,54.26,54.12,54.26,15872.0,51.8316,51.9465,51.8125,51.9465,15872.0
2024-05-23 14:15:00,54.25,54.25,54.12,54.15,23668.0,51.9369,51.9369,51.8125,51.8412,23668.0
2024-05-23 14:20:00,54.15,54.26,54.13,54.26,28175.0,51.8412,51.9465,51.822,51.9465,28175.0
2024-05-23 14:25:00,54.26,54.26,54.15,54.16,19578.0,51.9465,51.9465,51.8412,51.8508,19578.0
2024-05-23 14:30:00,54.16,54.36,54.14,54.32,30239.0,51.8508,52.0422,51.8316,52.0039,30239.0
2024-05-23 14:35:00,54.33,54.35,54.31,54.32,24840.0,52.0135,52.0327,51.9944,52.0039,24840.0
2024-05-23 14:40:00,54.32,54.39,54.31,54.37,9661.0,52.0039,52.0709,51.9944,52.0518,9661.0
2024-05-23 14:45:00,54.37,54.38,54.31,54.33,20043.0,52.0518,52.0614,51.9944,52.0135,20043.0
2024-05-23 14:50:00,54.32,54.32,54.23,54.26,15724.0,52.0039,52.0039,51.9178,51.9465,15724.0
2024-05-23 14:55:00,54.26,54.28,54.22,54.23,14809.0,51.9465,51.9656,51.9082,51.9178,14809.0
2024-05-23 15:00:00,54.23,54.28,54.21,54.23,16503.0,51.9178,51.9656,51.8986,51.9178,16503.0
2024-05-23 15:05:00,54.24,54.33,54.22,54.24,16789.0,51.9273,52.0135,51.9082,51.9273,16789.0
2024-05-23 15:10:00,54.25,54.3,54.23,54.25,17766.0,51.9369,51.9848,51.9178,51.9369,17766.0
2024-05-23 15:15:00,54.25,54.29,54.23,54.25,14265.0,51.9369,51.9752,51.9178,51.9369,14265.0
2024-05-23 15:20:00,54.25,54.25,54.11,54.15,33017.0,51.9369,51.9369,51.8029,51.8412,33017.0
2024-05-23 15:25:00,54.15,54.21,54.14,54.19,14020.0,51.8412,51.8986,51.8316,51.8795,14020.0
2024-05-23 15:30:00,54.19,54.21,54.15,54.16,21227.0,51.8795,51.8986,51.8412,51.8508,21227.0
2024-05-23 15:35:00,54.16,54.22,54.15,54.18,18274.0,51.8508,51.9082,51.8412,51.8699,18274.0
2024-05-23 15:40:00,54.16,54.18,54.13,54.16,26722.0,51.8508,51.8699,51.822,51.8508,26722.0
2024-05-23 15:45:00,54.16,54.16,54.06,54.14,23769.0,51.8508,51.8508,51.755,51.8316,23769.0
2024-05-23 15:50:00,54.14,54.15,54.09,54.13,68797.0,51.8316,51.8412,51.7837,51.822,68797.0
2024-05-23 15:55:00,54.13,54.13,54.02,54.06,262968.0,51.822,51.822,51.7167,51.755,262968.0
2024-05-24 09:30:00,54.06,54.19,53.96,54.05,34901.0,51.755,51.8795,51.6593,51.7454,34901.0
2024-05-24 09:35:00,54.09,54.16,53.9,54.11,12410.0,51.7837,51.8508,51.6018,51.8029,12410.0
2024-05-24 09:40:00,54.13,54.16,54.05,54.06,9520.0,51.822,51.8508,51.7454,51.755,9520.0
2024-05-24 09:45:00,54.05,54.09,54.02,54.04,9145.0,51.7454,51.7837,51.7167,51.7359,9145.0
2024-05-24 09:50:00,54.03,54.1,54.01,54.05,9630.0,51.7263,51.7933,51.7072,51.7454,9630.0
2024-05-24 09:55:00,54.05,54.06,53.92,53.92,8288.0,51.7454,51.755,51.621,51.621,8288.0
2024-05-24 10:00:00,53.94,53.99,53.82,53.82,20748.0,51.6401,51.688,51.5253,51.5253,20748.0
2024-05-24 10:05:00,53.82,53.88,53.75,53.88,20947.0,51.5253,51.5827,51.4582,51.5827,20947.0
2024-05-24 10:10:00,53.88,53.91,53.79,53.83,13150.0,51.5827,51.6114,51.4965,51.5348,13150.0
2024-05-24 10:15:00,53.83,53.83,53.7,53.8,17692.0,51.5348,51.5348,51.4104,51.5061,17692.0
2024-05-24 10:20:00,53.82,53.9,53.82,53.84,9031.0,51.5253,51.6018,51.5253,51.5444,9031.0
2024-05-24 10:25:00,53.85,53.99,53.85,53.99,8705.0,51.554,51.688,51.554,51.688,8705.0
2024-05-24 10:30:00,53.99,53.99,53.84,53.86,8899.0,51.688,51.688,51.5444,51.5635,8899.0
2024-05-24 10:35:00,53.86,53.9,53.83,53.86,7962.0,51.5635,51.6018,51.5348,51.5635,7962.0
2024-05-24 10:40:00,53.86,53.9,53.85,53.86,7521.0,51.5635,51.6018,51.554,51.5635,7521.0
2024-05-24 10:45:00,53.87,53.89,53.84,53.87,6607.0,51.5731,51.5923,51.5444,51.5731,6607.0
2024-05-24 10:50:00,53.88,53.91,53.86,53.87,4570.0,51.5827,51.6114,51.5635,51.5731,4570.0
2024-05-24 10:55:00,53.85,53.86,53.81,53.85,9215.0,51.554,51.5635,51.5157,51.554,9215.0
2024-05-24 11:00:00,53.86,53.96,53.85,53.96,5566.0,51.5635,51.6593,51.554,51.6593,5566.0
2024-05-24 11:05:00,53.96,54.1,53.96,54.1,4522.0,51.6593,51.7933,51.6593,51.7933,4522.0
2024-05-24 11:10:00,54.1,54.18,54.1,54.18,6273.0,51.7933,51.8699,51.7933,51.8699,6273.0
2024-05-24 11:15:00,54.17,54.17,54.13,54.14,4963.0,51.8603,51.8603,51.822,51.8316,4963.0
2024-05-24 11:20:00,54.14,54.14,54.05,54.06,7733.0,51.8316,51.8316,51.7454,51.755,7733.0
2024-05-24 11:25:00,54.07,54.1,54.05,54.1,4505.0,51.7646,51.7933,51.7454,51.7933,4505.0
2024-05-24 11:30:00,54.1,54.1,54.04,54.1,7463.0,51.7933,51.7933,51.7359,51.7933,7463.0
2024-05-24 11:35:00,54.09,54.09,53.99,54.0,7205.0,51.7837,51.7837,51.688,51.6976,7205.0
2024-05-24 11:40:00,54.0,54.03,54.0,54.01,6093.0,51.6976,51.7263,51.6976,51.7072,6093.0
2024-05-24 11:45:00,54.01,54.01,53.86,53.88,9654.0,51.7072,51.7072,51.5635,51.5827,9654.0
2024-05-24 11:50:00,53.87,53.92,53.86,53.9,9694.0,51.5731,51.621,51.5635,51.6018,9694.0
2024-05-24 11:55:00,53.9,53.94,53.9,53.93,6919.0,51.6018,51.6401,51.6018,51.6306,6919.0
2024-05-24 12:00:00,53.91,53.92,53.89,53.91,5680.0,51.6114,51.621,51.5923,51.6114,5680.0
2024-05-24 12:05:00,53.91,53.99,53.9,53.98,12283.0,51.6114,51.688,51.6018,51.6784,12283.0
2024-05-24 12:10:00,53.99,54.03,53.99,54.02,6920.0,51.688,51.7263,51.688,51.7167,6920.0
2024-05-24 12:15:00,54.02,54.03,53.98,54.0,10245.0,51.7167,51.7263,51.6784,51.6976,10245.0
2024-05-24 12:20:00,54.0,54.02,53.98,54.02,8624.0,51.6976,51.7167,51.6784,51.7167,8624.0
2024-05-24 12:25:00,54.02,54.02,53.98,54.01,5701.0,51.7167,51.7167,51.6784,51.7072,5701.0
2024-05-24 12:30:00,54.01,54.04,53.99,54.04,5763.0,51.7072,51.7359,51.688,51.7359,5763.0
2024-05-24 12:35:00,54.03,54.03,53.99,54.0,3657.0,51.7263,51.7263,51.688,51.6976,3657.0
2024-05-24 12:40:00,53.98,53.99,53.94,53.95,13349.0,51.6784,51.688,51.6401,51.6497,13349.0
2024-05-24 12:45:00,53.96,54.0,53.95,53.99,7895.0,51.6593,51.6976,51.6497,51.688,7895.0
2024-05-24 12:50:00,53.99,54.03,53.99,54.02,4214.0,51.688,51.7263,51.688,51.7167,4214.0
2024-05-24 12:55:00,54.02,54.06,54.0,54.02,6034.0,51.7167,51.755,51.6976,51.7167,6034.0
2024-05-24 13:00:00,54.03,54.04,53.93,53.95,7408.0,51.7263,51.7359,51.6306,51.6497,7408.0
2024-05-24 13:05:00,53.95,53.95,53.92,53.93,4149.0,51.6497,51.6497,51.621,51.6306,4149.0
2024-05-24 13:10:00,53.92,53.96,53.91,53.96,7178.0,51.621,51.6593,51.6114,51.6593,7178.0
2024-05-24 13:15:00,53.97,53.99,53.96,53.98,6869.0,51.6689,51.688,51.6593,51.6784,6869.0
2024-05-24 13:20:00,53.98,54.02,53.94,54.02,9850.0,51.6784,51.7167,51.6401,51.7167,9850.0
2024-05-24 13:25:00,54.03,54.05,54.0,54.01,8578.0,51.7263,51.7454,51.6976,51.7072,8578.0
2024-05-24 13:30:00,54.01,54.03,53.99,54.02,8348.0,51.7072,51.7263,51.688,51.7167,8348.0
2024-05-24 13:35:00,54.02,54.06,54.02,54.05,7558.0,51.7167,51.755,51.7167,51.7454,7558.0
2024-05-24 13:40:00,54.05,54.06,54.02,54.04,4274.0,51.7454,51.755,51.7167,51.7359,4274.0
2024-05-24 13:45:00,54.05,54.05,54.02,54.04,6782.0,51.7454,51.7454,51.7167,51.7359,6782.0
2024-05-24 13:50:00,54.04,54.04,53.96,53.96,4451.0,51.7359,51.7359,51.6593,51.6593,4451.0
2024-05-24 13:55:00,53.97,53.99,53.96,53.97,12545.0,51.6689,51.688,51.6593,51.6689,12545.0
2024-05-24 14:00:00,53.96,54.0,53.96,53.97,8159.0,51.6593,51.6976,51.6593,51.6689,8159.0
2024-05-24 14:05:00,53.97,53.99,53.96,53.98,5751.0,51.6689,51.688,51.6593,51.6784,5751.0
2024-05-24 14:10:00,53.98,53.99,53.93,53.94,16608.0,51.6784,51.688,51.6306,51.6401,16608.0
2024-05-24 14:15:00,53.94,53.95,53.92,53.95,21013.0,51.6401,51.6497,51.621,51.6497,21013.0
2024-05-24 14:20:00,53.94,53.95,53.9,53.94,5808.0,51.6401,51.6497,51.6018,51.6401,5808.0
2024-05-24 14:25:00,53.94,53.95,53.91,53.91,5731.0,51.6401,51.6497,51.6114,51.6114,5731.0
2024-05-24 14:30:00,53.92,53.94,53.88,53.88,11644.0,51.621,51.6401,51.5827,51.5827,11644.0
2024-05-24 14:35:00,53.89,53.91,53.88,53.91,12368.0,51.5923,51.6114,51.5827,51.6114,12368.0
2024-05-24 14:40:00,53.93,53.94,53.92,53.94,7871.0,51.6306,51.6401,51.621,51.6401,7871.0
2024-05-24 14:45:00,53.94,53.99,53.93,53.95,71726.0,51.6401,51.688,51.6306,51.6497,71726.0
2024-05-24 14:50:00,53.95,53.96,53.86,53.86,11970.0,51.6497,51.6593,51.5635,51.5635,11970.0
2024-05-24 14:55:00,53.85,53.86,53.83,53.83,15292.0,51.554,51.5635,51.5348,51.5348,15292.0
2024-05-24 15:00:00,53.84,53.84,53.79,53.83,11645.0,51.5444,51.5444,51.4965,51.5348,11645.0
2024-05-24 15:05:00,53.82,53.82,53.78,53.8,8536.0,51.5253,51.5253,51.487,51.5061,8536.0
2024-05-24 15:10:00,53.8,53.85,53.79,53.82,16545.0,51.5061,51.554,51.4965,51.5253,16545.0
2024-05-24 15:15:00,53.82,53.86,53.81,53.86,12105.0,51.5253,51.5635,51.5157,51.5635,12105.0
2024-05-24 15:20:00,53.86,53.86,53.76,53.77,23366.0,51.5635,51.5635,51.4678,51.4774,23366.0
2024-05-24 15:25:00,53.77,53.81,53.75,53.76,16309.0,51.4774,51.5157,51.4582,51.4678,16309.0
2024-05-24 15:30:00,53.75,53.79,53.73,53.79,18994.0,51.4582,51.4965,51.4391,51.4965,18994.0
2024-05-24 15:35:00,53.79,53.83,53.78,53.82,28197.0,51.4965,51.5348,51.487,51.5253,28197.0
2024-05-24 15:40:00,53.82,53.82,53.75,53.75,42973.0,51.5253,51.5253,51.4582,51.4582,42973.0
2024-05-24 15:45:00,53.76,53.77,53.67,53.7,34278.0,51.4678,51.4774,51.3816,51.4104,34278.0
2024-05-24 15:50:00,53.68,53.75,53.64,53.72,60309.0,51.3912,51.4582,51.3529,51.4295,60309.0
2024-05-24 15:55:00,53.7,53.76,53.7,53.74,112003.0,51.4104,51.4678,51.4104,51.4487,112003.0
2024-05-28 09:30:00,53.93,54.12,53.58,54.06,66594.0,51.6306,51.8125,51.2955,51.755,66594.0
2024-05-28 09:35:00,54.02,54.25,54.02,54.08,12387.0,51.7167,51.9369,51.7167,51.7742,12387.0
2024-05-28 09:40:00,54.16,54.45,54.07,54.45,34857.0,51.8508,52.1284,51.7646,52.1284,34857.0
2024-05-28 09:45:00,54.45,54.6,54.41,54.57,21553.0,52.1284,52.272,52.0901,52.2433,21553.0
2024-05-28 09:50:00,54.57,54.67,54.56,54.63,38677.0,52.2433,52.339,52.2337,52.3007,38677.0
2024-05-28 09:55:00,54.63,54.64,54.33,54.36,19728.0,52.3007,52.3103,52.0135,52.0422,19728.0
2024-05-28 10:00:00,54.37,54.45,54.34,54.39,20411.0,52.0518,52.1284,52.0231,52.0709,20411.0
2024-05-28 10:05:00,54.38,54.38,54.12,54.21,17163.0,52.0614,52.0614,51.8125,51.8986,17163.0
2024-05-28 10:10:00,54.2,54.24,54.05,54.19,10075.0,51.889,51.9273,51.7454,51.8795,10075.0
2024-05-28 10:15:00,54.21,54.26,54.14,54.14,23008.0,51.8986,51.9465,51.8316,51.8316,23008.0
2024-05-28 10:20:00,54.11,54.17,54.05,54.06,14308.0,51.8029,51.8603,51.7454,51.755,14308.0
2024-05-28 10:25:00,54.05,54.1,53.97,54.01,17653.0,51.7454,51.7933,51.6689,51.7072,17653.0
2024-05-28 10:30:00,54.01,54.08,53.98,54.02,17313.0,51.7072,51.7742,51.6784,51.7167,17313.0
2024-05-28 10:35:00,54.01,54.04,53.92,54.02,17060.0,51.7072,51.7359,51.621,51.7167,17060.0
2024-05-28 10:40:00,54.02,54.04,53.92,53.93,18687.0,51.7167,51.7359,51.621,51.6306,18687.0
2024-05-28 10:45:00,53.93,54.03,53.92,53.98,14837.0,51.6306,51.7263,51.621,51.6784,14837.0
2024-05-28 10:50:00,53.97,54.01,53.89,53.89,16097.0,51.6689,51.7072,51.5923,51.5923,16097.0
2024-05-28 10:55:00,53.88,53.89,53.83,53.87,12968.0,51.5827,51.5923,51.5348,51.5731,12968.0
2024-05-28 11:00:00,53.89,53.89,53.82,53.86,25963.0,51.5923,51.5923,51.5253,51.5635,25963.0
2024-05-28 11:05:00,53.86,53.91,53.81,53.91,30642.0,51.5635,51.6114,51.5157,51.6114,30642.0
2024-05-28 11:10:00,53.9,53.98,53.87,53.97,14294.0,51.6018,51.6784,51.5731,51.6689,14294.0
2024-05-28 11:15:00,53.97,54.03,53.92,54.03,9600.0,51.6689,51.7263,51.621,51.7263,9600.0
2024-05-28 11:20:00,54.03,54.07,54.0,54.04,27270.0,51.7263,51.7646,51.6976,51.7359,27270.0
2024-05-28 11:25:00,54.04,54.12,54.03,54.08,13257.0,51.7359,51.8125,51.7263,51.7742,13257.0
2024-05-28 11:30:00,54.09,54.11,54.07,54.08,19676.0,51.7837,51.8029,51.7646,51.7742,19676.0
2024-05-28 11:35:00,54.08,54.14,54.07,54.09,34051.0,51.7742,51.8316,51.7646,51.7837,34051.0
2024-05-28 11:40:00,54.09,54.09,54.02,54.02,12445.0,51.7837,51.7837,51.7167,51.7167,12445.0
2024-05-28 11:45:00,54.02,54.02,53.96,53.97,14531.0,51.7167,51.7167,51.6593,51.6689,14531.0
2024-05-28 11:50:00,53.97,53.99,53.95,53.99,10023.0,51.6689,51.688,51.6497,51.688,10023.0
2024-05-28 11:55:00,54.0,54.03,53.97,54.0,12358.0,51.6976,51.7263,51.6689,51.6976,12358.0
2024-05-28 12:00:00,53.99,53.99,53.94,53.95,17978.0,51.688,51.688,51.6401,51.6497,17978.0
2024-05-28 12:05:00,53.96,54.01,53.95,53.98,12546.0,51.6593,51.7072,51.6497,51.6784,12546.0
2024-05-28 12:10:00,53.98,54.01,53.96,53.96,9256.0,51.6784,51.7072,51.6593,51.6593,9256.0
2024-05-28 12:15:00,53.97,54.05,53.96,54.03,7746.0,51.6689,51.7454,51.6593,51.7263,7746.0
2024-05-28 12:20:00,54.04,54.09,54.03,54.09,6583.0,51.7359,51.7837,51.7263,51.7837,6583.0
2024-05-28 12:25:00,54.09,54.1,54.07,54.1,7971.0,51.7837,51.7933,51.7646,51.7933,7971.0
2024-05-28 12:30:00,54.1,54.11,54.06,54.07,9253.0,51.7933,51.8029,51.755,51.7646,9253.0
2024-05-28 12:35:00,54.07,54.08,54.02,54.05,18232.0,51.7646,51.7742,51.7167,51.7454,18232.0
2024-05-28 12:40:00,54.05,54.07,54.02,54.03,9562.0,51.7454,51.7646,51.7167,51.7263,9562.0
2024-05-28 12:45:00,54.03,54.07,54.01,54.07,9578.0,51.7263,51.7646,51.7072,51.7646,9578.0
2024-05-28 12:50:00,54.06,54.07,53.94,53.95,8131.0,51.755,51.7646,51.6401,51.6497,8131.0
2024-05-28 12:55:00,53.96,53.96,53.88,53.88,6724.0,51.6593,51.6593,51.5827,51.5827,6724.0
2024-05-28 13:00:00,53.88,53.9,53.86,53.88,11460.0,51.5827,51.6018,51.5635,51.5827,11460.0
2024-05-28 13:05:00,53.88,53.92,53.87,53.91,11870.0,51.5827,51.621,51.5731,51.6114,11870.0
2024-05-28 13:10:00,53.92,53.93,53.88,53.93,11316.0,51.621,51.6306,51.5827,51.6306,11316.0
2024-05-28 13:15:00,53.93,53.97,53.92,53.97,8431.0,51.6306,51.6689,51.621,51.6689,8431.0
2024-05-28 13:20:00,53.97,53.99,53.87,53.87,16208.0,51.6689,51.688,51.5731,51.5731,16208.0
2024-05-28 13:25:00,53.87,53.87,53.77,53.77,12444.0,51.5731,51.5731,51.4774,51.4774,12444.0
2024-05-28 13:30:00,53.78,53.86,53.77,53.83,10364.0,51.487,51.5635,51.4774,51.5348,10364.0
2024-05-28 13:35:00,53.82,53.82,53.73,53.77,10077.0,51.5253,51.5253,51.4391,51.4774,10077.0
2024-05-28 13:40:00,53.77,53.79,53.72,53.75,12880.0,51.4774,51.4965,51.4295,51.4582,12880.0
2024-05-28 13:45:00,53.74,53.74,53.67,53.71,15820.0,51.4487,51.4487,51.3816,51.4199,15820.0
2024-05-28 13:50:00,53.7,53.73,53.67,53.69,9466.0,51.4104,51.4391,51.3816,51.4008,9466.0
2024-05-28 13:55:00,53.69,53.75,53.69,53.75,8809.0,51.4008,51.4582,51.4008,51.4582,8809.0
2024-05-28 14:00:00,53.75,53.75,53.69,53.75,10340.0,51.4582,51.4582,51.4008,51.4582,10340.0
2024-05-28 14:05:00,53.75,53.77,53.74,53.76,8752.0,51.4582,51.4774,51.4487,51.4678,8752.0
2024-05-28 14:10:00,53.76,53.76,53.72,53.72,4909.0,51.4678,51.4678,51.4295,51.4295,4909.0
2024-05-28 14:15:00,53.72,53.76,53.72,53.76,9465.0,51.4295,51.4678,51.4295,51.4678,9465.0
2024-05-28 14:20:00,53.76,53.78,53.74,53.78,15177.0,51.4678,51.487,51.4487,51.487,15177.0
2024-05-28 14:25:00,53.79,53.79,53.66,53.69,12189.0,51.4965,51.4965,51.3721,51.4008,12189.0
2024-05-28 14:30:00,53.68,53.71,53.66,53.7,6709.0,51.3912,51.4199,51.3721,51.4104,6709.0
2024-05-28 14:35:00,53.7,53.72,53.66,53.72,23447.0,51.4104,51.4295,51.3721,51.4295,23447.0
2024-05-28 14:40:00,53.72,53.78,53.71,53.76,13157.0,51.4295,51.487,51.4199,51.4678,13157.0
2024-05-28 14:45:00,53.75,53.78,53.75,53.77,9258.0,51.4582,51.487,51.4582,51.4774,9258.0
2024-05-28 14:50:00,53.78,53.79,53.74,53.76,11264.0,51.487,51.4965,51.4487,51.4678,11264.0
2024-05-28 14:55:00,53.77,53.79,53.75,53.77,17277.0,51.4774,51.4965,51.4582,51.4774,17277.0
2024-05-28 15:00:00,53.77,53.79,53.73,53.73,19143.0,51.4774,51.4965,51.4391,51.4391,19143.0
2024-05-28 15:05:00,53.73,53.77,53.7,53.74,18749.0,51.4391,51.4774,51.4104,51.4487,18749.0
2024-05-28 15:10:00,53.76,53.78,53.74,53.76,9848.0,51.4678,51.487,51.4487,51.4678,9848.0
2024-05-28 15:15:00,53.77,53.79,53.69,53.7,21901.0,51.4774,51.4965,51.4008,51.4104,21901.0
2024-05-28 15:20:00,53.69,53.69,53.66,53.66,9725.0,51.4008,51.4008,51.3721,51.3721,9725.0
2024-05-28 15:25:00,53.66,53.72,53.62,53.63,20051.0,51.3721,51.4295,51.3338,51.3434,20051.0
2024-05-28 15:30:00,53.63,53.7,53.62,53.66,19301.0,51.3434,51.4104,51.3338,51.3721,19301.0
2024-05-28 15:35:00,53.67,53.7,53.65,53.69,22612.0,51.3816,51.4104,51.3625,51.4008,22612.0
2024-05-28 15:40:00,53.68,53.76,53.67,53.75,22929.0,51.3912,51.4678,51.3816,51.4582,22929.0
2024-05-28 15:45:00,53.75,53.77,53.72,53.76,30798.0,51.4582,51.4774,51.4295,51.4678,30798.0
2024-05-28 15:50:00,53.76,53.84,53.73,53.78,92855.0,51.4678,51.5444,51.4391,51.487,92855.0
2024-05-28 15:55:00,53.78,53.78,53.66,53.74,156941.0,51.487,51.487,51.3721,51.4487,156941.0
2024-05-29 09:30:00,53.2,53.34,53.03,53.22,39669.0,50.9317,51.0657,50.7689,50.9508,39669.0
2024-05-29 09:35:00,53.18,53.32,53.05,53.29,18998.0,50.9125,51.0466,50.7881,51.0178,18998.0
2024-05-29 09:40:00,53.3,53.41,53.2,53.37,26389.0,51.0274,51.1327,50.9317,51.0944,26389.0
2024-05-29 09:45:00,53.35,53.39,53.2,53.21,13405.0,51.0753,51.1136,50.9317,50.9413,13405.0
2024-05-29 09:50:00,53.22,53.23,53.13,53.23,26719.0,50.9508,50.9604,50.8647,50.9604,26719.0
2024-05-29 09:55:00,53.27,53.29,53.22,53.22,10202.0,50.9987,51.0178,50.9508,50.9508,10202.0
2024-05-29 10:00:00,53.21,53.33,53.2,53.29,17273.0,50.9413,51.0561,50.9317,51.0178,17273.0
2024-05-29 10:05:00,53.28,53.31,53.13,53.22,31408.0,51.0083,51.037,50.8647,50.9508,31408.0
2024-05-29 10:10:00,53.22,53.22,53.13,53.15,135301.0,50.9508,50.9508,50.8647,50.8838,135301.0
2024-05-29 10:15:00,53.14,53.15,53.03,53.1,20008.0,50.8742,50.8838,50.7689,50.836,20008.0
2024-05-29 10:20:00,53.1,53.3,53.09,53.24,13913.0,50.836,51.0274,50.8264,50.97,13913.0
2024-05-29 10:25:00,53.25,53.32,53.22,53.22,11600.0,50.9796,51.0466,50.9508,50.9508,11600.0
2024-05-29 10:30:00,53.23,53.3,53.23,53.25,11789.0,50.9604,51.0274,50.9604,50.9796,11789.0
2024-05-29 10:35:00,53.26,53.27,53.17,53.23,9910.0,50.9891,50.9987,50.903,50.9604,9910.0
2024-05-29 10:40:00,53.24,53.35,53.24,53.35,19540.0,50.97,51.0753,50.97,51.0753,19540.0
2024-05-29 10:45:00,53.34,53.34,53.3,53.31,9772.0,51.0657,51.0657,51.0274,51.037,9772.0
2024-05-29 10:50:00,53.32,53.37,53.24,53.25,11039.0,51.0466,51.0944,50.97,50.9796,11039.0
2024-05-29 10:55:00,53.25,53.25,53.18,53.21,12360.0,50.9796,50.9796,50.9125,50.9413,12360.0
2024-05-29 11:00:00,53.2,53.21,53.17,53.19,7819.0,50.9317,50.9413,50.903,50.9221,7819.0
2024-05-29 11:05:00,53.19,53.24,53.18,53.2,11173.0,50.9221,50.97,50.9125,50.9317,11173.0
2024-05-29 11:10:00,53.2,53.24,53.14,53.19,21891.0,50.9317,50.97,50.8742,50.9221,21891.0
2024-05-29 11:15:00,53.2,53.28,53.18,53.22,16571.0,50.9317,51.0083,50.9125,50.9508,16571.0
2024-05-29 11:20:00,53.22,53.22,53.11,53.12,11009.0,50.9508,50.9508,50.8455,50.8551,11009.0
2024-05-29 11:25:00,53.12,53.14,53.08,53.1,30280.0,50.8551,50.8742,50.8168,50.836,30280.0
2024-05-29 11:30:00,53.1,53.22,53.09,53.19,15104.0,50.836,50.9508,50.8264,50.9221,15104.0
2024-05-29 11:35:00,53.19,53.23,53.16,53.22,10348.0,50.9221,50.9604,50.8934,50.9508,10348.0
2024-05-29 11:40:00,53.22,53.23,53.18,53.19,9069.0,50.9508,50.9604,50.9125,50.9221,9069.0
2024-05-29 11:45:00,53.2,53.24,53.17,53.23,13956.0,50.9317,50.97,50.903,50.9604,13956.0
2024-05-29 11:50:00,53.23,53.24,53.19,53.21,49887.0,50.9604,50.97,50.9221,50.9413,49887.0
2024-05-29 11:55:00,53.22,53.23,53.16,53.22,37739.0,50.9508,50.9604,50.8934,50.9508,37739.0
2024-05-29 12:00:00,53.2,53.24,53.13,53.21,34404.0,50.9317,50.97,50.8647,50.9413,34404.0
2024-05-29 12:05:00,53.21,53.24,53.18,53.23,32370.0,50.9413,50.97,50.9125,50.9604,32370.0
2024-05-29 12:10:00,53.24,53.26,53.23,53.26,8378.0,50.97,50.9891,50.9604,50.9891,8378.0
2024-05-29 12:15:00,53.25,53.29,53.25,53.27,3849.0,50.9796,51.0178,50.9796,50.9987,3849.0
2024-05-29 12:20:00,53.27,53.29,53.24,53.26,9843.0,50.9987,51.0178,50.97,50.9891,9843.0
2024-05-29 12:25:00,53.25,53.29,53.25,53.29,9163.0,50.9796,51.0178,50.9796,51.0178,9163.0
2024-05-29 12:30:00,53.29,53.3,53.25,53.27,5898.0,51.0178,51.0274,50.9796,50.9987,5898.0
2024-05-29 12:35:00,53.26,53.29,53.25,53.26,10029.0,50.9891,51.0178,50.9796,50.9891,10029.0
2024-05-29 12:40:00,53.26,53.28,53.25,53.27,12979.0,50.9891,51.0083,50.9796,50.9987,12979.0
2024-05-29 12:45:00,53.28,53.3,53.26,53.28,7793.0,51.0083,51.0274,50.9891,51.0083,7793.0
2024-05-29 12:50:00,53.28,53.29,53.25,53.28,7421.0,51.0083,51.0178,50.9796,51.0083,7421.0
2024-05-29 12:55:00,53.27,53.28,53.25,53.27,2196.0,50.9987,51.0083,50.9796,50.9987,2196.0
2024-05-29 13:00:00,53.27,53.28,53.2,53.23,23039.0,50.9987,51.0083,50.9317,50.9604,23039.0
2024-05-29 13:05:00,53.23,53.27,53.21,53.21,9263.0,50.9604,50.9987,50.9413,50.9413,9263.0
2024-05-29 13:10:00,53.22,53.23,53.2,53.22,4361.0,50.9508,50.9604,50.9317,50.9508,4361.0
2024-05-29 13:15:00,53.22,53.23,53.2,53.21,11329.0,50.9508,50.9604,50.9317,50.9413,11329.0
2024-05-29 13:20:00,53.21,53.23,53.2,53.23,2740.0,50.9413,50.9604,50.9317,50.9604,2740.0
2024-05-29 13:25:00,53.23,53.29,53.23,53.29,6238.0,50.9604,51.0178,50.9604,51.0178,6238.0
2024-05-29 13:30:00,53.29,53.33,53.28,53.3,22223.0,51.0178,51.0561,51.0083,51.0274,22223.0
2024-05-29 13:35:00,53.3,53.32,53.26,53.3,7084.0,51.0274,51.0466,50.9891,51.0274,7084.0
2024-05-29 13:40:00,53.3,53.33,53.29,53.3,9193.0,51.0274,51.0561,51.0178,51.0274,9193.0
2024-05-29 13:45:00,53.3,53.31,53.23,53.26,12959.0,51.0274,51.037,50.9604,50.9891,12959.0
2024-05-29 13:50:00,53.26,53.32,53.25,53.32,4208.0,50.9891,51.0466,50.9796,51.0466,4208.0
2024-05-29 13:55:00,53.33,53.35,53.3,53.3,9408.0,51.0561,51.0753,51.0274,51.0274,9408.0
2024-05-29 14:00:00,53.31,53.32,53.28,53.29,6720.0,51.037,51.0466,51.0083,51.0178,6720.0
2024-05-29 14:05:00,53.29,53.29,53.23,53.23,5263.0,51.0178,51.0178,50.9604,50.9604,5263.0
2024-05-29 14:10:00,53.24,53.24,53.19,53.22,122322.0,50.97,50.97,50.9221,50.9508,122322.0
2024-05-29 14:15:00,53.21,53.23,53.18,53.23,12220.0,50.9413,50.9604,50.9125,50.9604,12220.0
2024-05-29 14:20:00,53.23,53.31,53.22,53.31,7091.0,50.9604,51.037,50.9508,51.037,7091.0
2024-05-29 14:25:00,53.32,53.34,53.29,53.3,4187.0,51.0466,51.0657,51.0178,51.0274,4187.0
2024-05-29 14:30:00,53.31,53.32,53.25,53.27,11852.0,51.037,51.0466,50.9796,50.9987,11852.0
2024-05-29 14:35:00,53.27,53.3,53.24,53.29,6870.0,50.9987,51.0274,50.97,51.0178,6870.0
2024-05-29 14:40:00,53.29,53.38,53.27,53.38,11293.0,51.0178,51.104,50.9987,51.104,11293.0
2024-05-29 14:45:00,53.37,53.38,53.32,53.34,13128.0,51.0944,51.104,51.0466,51.0657,13128.0
2024-05-29 14:50:00,53.34,53.35,53.32,53.34,10382.0,51.0657,51.0753,51.0466,51.0657,10382.0
2024-05-29 14:55:00,53.34,53.36,53.32,53.33,11541.0,51.0657,51.0849,51.0466,51.0561,11541.0
2024-05-29 15:00:00,53.34,53.4,53.33,53.4,9033.0,51.0657,51.1232,51.0561,51.1232,9033.0
2024-05-29 15:05:00,53.4,53.41,53.32,53.34,17900.0,51.1232,51.1327,51.0466,51.0657,17900.0
2024-05-29 15:10:00,53.34,53.38,53.34,53.38,13379.0,51.0657,51.104,51.0657,51.104,13379.0
2024-05-29 15:15:00,53.38,53.38,53.35,53.38,8633.0,51.104,51.104,51.0753,51.104,8633.0
2024-05-29 15:20:00,53.38,53.39,53.34,53.38,20535.0,51.104,51.1136,51.0657,51.104,20535.0
2024-05-29 15:25:00,53.37,53.42,53.37,53.38,15751.0,51.0944,51.1423,51.0944,51.104,15751.0
2024-05-29 15:30:00,53.38,53.4,53.34,53.38,19209.0,51.104,51.1232,51.0657,51.104,19209.0
2024-05-29 15:35:00,53.37,53.41,53.36,53.41,13205.0,51.0944,51.1327,51.0849,51.1327,13205.0
2024-05-29 15:40:00,53.41,53.46,53.41,53.46,26924.0,51.1327,51.1806,51.1327,51.1806,26924.0
2024-05-29 15:45:00,53.46,53.54,53.45,53.48,54473.0,51.1806,51.2572,51.171,51.1997,54473.0
2024-05-29 15:50:00,53.48,53.55,53.39,53.4,78974.0,51.1997,51.2668,51.1136,51.1232,78974.0
2024-05-29 15:55:00,53.41,53.42,53.27,53.33,248153.0,51.1327,51.1423,50.9987,51.0561,248153.0
2024-05-30 09:30:00,53.46,53.61,53.35,53.59,25729.0,51.1806,51.3242,51.0753,51.3051,25729.0
2024-05-30 09:35:00,53.62,53.79,53.45,53.51,33284.0,51.3338,51.4965,51.171,51.2285,33284.0
2024-05-30 09:40:00,53.52,53.62,53.46,53.54,24073.0,51.238,51.3338,51.1806,51.2572,24073.0
2024-05-30 09:45:00,53.53,53.53,53.26,53.35,13434.0,51.2476,51.2476,50.9891,51.0753,13434.0
2024-05-30 09:50:00,53.35,53.42,53.32,53.4,13471.0,51.0753,51.1423,51.0466,51.1232,13471.0
2024-05-30 09:55:00,53.39,53.43,53.35,53.36,6679.0,51.1136,51.1519,51.0753,51.0849,6679.0
2024-05-30 10:00:00,53.37,53.51,53.25,53.51,90554.0,51.0944,51.2285,50.9796,51.2285,90554.0
2024-05-30 10:05:00,53.52,53.67,53.51,53.65,24619.0,51.238,51.3816,51.2285,51.3625,24619.0
2024-05-30 10:10:00,53.63,53.7,53.6,53.6,29765.0,51.3434,51.4104,51.3146,51.3146,29765.0
2024-05-30 10:15:00,53.59,53.68,53.58,53.66,14014.0,51.3051,51.3912,51.2955,51.3721,14014.0
2024-05-30 10:20:00,53.7,53.72,53.66,53.67,9365.0,51.4104,51.4295,51.3721,51.3816,9365.0
2024-05-30 10:25:00,53.66,53.69,53.56,53.64,18393.0,51.3721,51.4008,51.2763,51.3529,18393.0
2024-05-30 10:30:00,53.63,53.64,53.54,53.63,23200.0,51.3434,51.3529,51.2572,51.3434,23200.0
2024-05-30 10:35:00,53.63,53.71,53.63,53.68,10986.0,51.3434,51.4199,51.3434,51.3912,10986.0
2024-05-30 10:40:00,53.67,53.77,53.66,53.73,18086.0,51.3816,51.4774,51.3721,51.4391,18086.0
2024-05-30 10:45:00,53.74,53.74,53.68,53.73,9033.0,51.4487,51.4487,51.3912,51.4391,9033.0
2024-05-30 10:50:00,53.72,53.74,53.68,53.7,10599.0,51.4295,51.4487,51.3912,51.4104,10599.0
2024-05-30 10:55:00,53.7,53.71,53.64,53.68,18247.0,51.4104,51.4199,51.3529,51.3912,18247.0
2024-05-30 11:00:00,53.68,53.71,53.63,53.69,5802.0,51.3912,51.4199,51.3434,51.4008,5802.0
2024-05-30 11:05:00,53.68,53.68,53.64,53.66,8334.0,51.3912,51.3912,51.3529,51.3721,8334.0
2024-05-30 11:10:00,53.66,53.74,53.66,53.74,7390.0,51.3721,51.4487,51.3721,51.4487,7390.0
2024-05-30 11:15:00,53.73,53.74,53.68,53.73,11842.0,51.4391,51.4487,51.3912,51.4391,11842.0
2024-05-30 11:20:00,53.73,53.75,53.6,53.64,14256.0,51.4391,51.4582,51.3146,51.3529,14256.0
2024-05-30 11:25:00,53.66,53.71,53.64,53.64,7041.0,51.3721,51.4199,51.3529,51.3529,7041.0
2024-05-30 11:30:00,53.64,53.67,53.62,53.65,7808.0,51.3529,51.3816,51.3338,51.3625,7808.0
2024-05-30 11:35:00,53.64,53.64,53.56,53.59,24033.0,51.3529,51.3529,51.2763,51.3051,24033.0
2024-05-30 11:40:00,53.59,53.61,53.54,53.6,21053.0,51.3051,51.3242,51.2572,51.3146,21053.0
2024-05-30 11:45:00,53.6,53.63,53.57,53.61,25895.0,51.3146,51.3434,51.2859,51.3242,25895.0
2024-05-30 11:50:00,53.62,53.66,53.61,53.62,16560.0,51.3338,51.3721,51.3242,51.3338,16560.0
2024-05-30 11:55:00,53.63,53.68,53.62,53.67,7466.0,51.3434,51.3912,51.3338,51.3816,7466.0
2024-05-30 12:00:00,53.66,53.68,53.62,53.62,9425.0,51.3721,51.3912,51.3338,51.3338,9425.0
2024-05-30 12:05:00,53.62,53.67,53.62,53.64,16411.0,51.3338,51.3816,51.3338,51.3529,16411.0
2024-05-30 12:10:00,53.64,53.66,53.61,53.62,4329.0,51.3529,51.3721,51.3242,51.3338,4329.0
2024-05-30 12:15:00,53.61,53.64,53.59,53.64,8277.0,51.3242,51.3529,51.3051,51.3529,8277.0
2024-05-30 12:20:00,53.64,53.67,53.63,53.66,11595.0,51.3529,51.3816,51.3434,51.3721,11595.0
2024-05-30 12:25:00,53.66,53.68,53.65,53.66,5148.0,51.3721,51.3912,51.3625,51.3721,5148.0
2024-05-30 12:30:00,53.66,53.69,53.65,53.68,12121.0,51.3721,51.4008,51.3625,51.3912,12121.0
2024-05-30 12:35:00,53.68,53.69,53.65,53.68,7659.0,51.3912,51.4008,51.3625,51.3912,7659.0
2024-05-30 12:40:00,53.67,53.73,53.64,53.73,8835.0,51.3816,51.4391,51.3529,51.4391,8835.0
2024-05-30 12:45:00,53.73,53.79,53.73,53.77,30107.0,51.4391,51.4965,51.4391,51.4774,30107.0
2024-05-30 12:50:00,53.78,53.89,53.78,53.82,41799.0,51.487,51.5923,51.487,51.5253,41799.0
2024-05-30 12:55:00,53.81,53.83,53.78,53.8,5901.0,51.5157,51.5348,51.487,51.5061,5901.0
2024-05-30 13:00:00,53.79,53.83,53.75,53.83,18433.0,51.4965,51.5348,51.4582,51.5348,18433.0
2024-05-30 13:05:00,53.84,53.92,53.8,53.88,45953.0,51.5444,51.621,51.5061,51.5827,45953.0
2024-05-30 13:10:00,53.89,53.95,53.87,53.89,25113.0,51.5923,51.6497,51.5731,51.5923,25113.0
2024-05-30 13:15:00,53.89,53.92,53.87,53.89,11109.0,51.5923,51.621,51.5731,51.5923,11109.0
2024-05-30 13:20:00,53.88,53.93,53.88,53.92,29056.0,51.5827,51.6306,51.5827,51.621,29056.0
2024-05-30 13:25:00,53.91,53.95,53.9,53.95,7372.0,51.6114,51.6497,51.6018,51.6497,7372.0
2024-05-30 13:30:00,53.95,53.95,53.9,53.92,14627.0,51.6497,51.6497,51.6018,51.621,14627.0
2024-05-30 13:35:00,53.92,53.96,53.91,53.96,7662.0,51.621,51.6593,51.6114,51.6593,7662.0
2024-05-30 13:40:00,53.96,54.02,53.95,54.01,21118.0,51.6593,51.7167,51.6497,51.7072,21118.0
2024-05-30 13:45:00,54.02,54.07,54.0,54.07,34527.0,51.7167,51.7646,51.6976,51.7646,34527.0
2024-05-30 13:50:00,54.07,54.11,54.05,54.11,14268.0,51.7646,51.8029,51.7454,51.8029,14268.0
2024-05-30 13:55:00,54.12,54.15,54.11,54.14,10545.0,51.8125,51.8412,51.8029,51.8316,10545.0
2024-05-30 14:00:00,54.14,54.18,54.12,54.14,19938.0,51.8316,51.8699,51.8125,51.8316,19938.0
2024-05-30 14:05:00,54.14,54.14,54.12,54.13,6108.0,51.8316,51.8316,51.8125,51.822,6108.0
2024-05-30 14:10:00,54.14,54.15,54.08,54.09,44778.0,51.8316,51.8412,51.7742,51.7837,44778.0
2024-05-30 14:15:00,54.09,54.14,54.07,54.13,33186.0,51.7837,51.8316,51.7646,51.822,33186.0
2024-05-30 14:20:00,54.13,54.16,54.02,54.03,34430.0,51.822,51.8508,51.7167,51.7263,34430.0
2024-05-30 14:25:00,54.04,54.13,54.03,54.08,11645.0,51.7359,51.822,51.7263,51.7742,11645.0
2024-05-30 14:30:00,54.09,54.09,54.03,54.04,8277.0,51.7837,51.7837,51.7263,51.7359,8277.0
2024-05-30 14:35:00,54.04,54.05,54.0,54.02,20821.0,51.7359,51.7454,51.6976,51.7167,20821.0
2024-05-30 14:40:00,54.03,54.11,54.02,54.11,6383.0,51.7263,51.8029,51.7167,51.8029,6383.0
2024-05-30 14:45:00,54.11,54.15,54.1,54.14,5799.0,51.8029,51.8412,51.7933,51.8316,5799.0
2024-05-30 14:50:00,54.15,54.2,54.14,54.19,12596.0,51.8412,51.889,51.8316,51.8795,12596.0
2024-05-30 14:55:00,54.19,54.22,54.18,54.21,11055.0,51.8795,51.9082,51.8699,51.8986,11055.0
2024-05-30 15:00:00,54.21,54.26,54.18,54.26,26526.0,51.8986,51.9465,51.8699,51.9465,26526.0
2024-05-30 15:05:00,54.26,54.29,54.17,54.23,38049.0,51.9465,51.9752,51.8603,51.9178,38049.0
2024-05-30 15:10:00,54.23,54.35,54.22,54.34,24210.0,51.9178,52.0327,51.9082,52.0231,24210.0
2024-05-30 15:15:00,54.34,54.36,54.3,54.32,31087.0,52.0231,52.0422,51.9848,52.0039,31087.0
2024-05-30 15:20:00,54.32,54.44,54.32,54.41,42948.0,52.0039,52.1188,52.0039,52.0901,42948.0
2024-05-30 15:25:00,54.4,54.44,54.34,54.38,37836.0,52.0805,52.1188,52.0231,52.0614,37836.0
2024-05-30 15:30:00,54.39,54.4,54.27,54.3,52945.0,52.0709,52.0805,51.9561,51.9848,52945.0
2024-05-30 15:35:00,54.31,54.34,54.26,54.29,26679.0,51.9944,52.0231,51.9465,51.9752,26679.0
2024-05-30 15:40:00,54.29,54.36,54.28,54.33,39512.0,51.9752,52.0422,51.9656,52.0135,39512.0
2024-05-30 15:45:00,54.33,54.4,54.32,54.37,46967.0,52.0135,52.0805,52.0039,52.0518,46967.0
2024-05-30 15:50:00,54.36,54.36,54.17,54.23,97465.0,52.0422,52.0422,51.8603,51.9178,97465.0
2024-05-30 15:55:00,54.24,54.36,54.2,54.32,210023.0,51.9273,52.0422,51.889,52.0039,210023.0
2024-05-31 09:30:00,54.54,54.73,54.26,54.73,67469.0,52.2146,52.3965,51.9465,52.3965,67469.0
2024-05-31 09:35:00,54.74,54.84,54.63,54.77,30324.0,52.406,52.5018,52.3007,52.4347,30324.0
2024-05-31 09:40:00,54.78,54.99,54.71,54.94,16884.0,52.4443,52.6454,52.3773,52.5975,16884.0
2024-05-31 09:45:00,54.97,55.1,54.81,54.89,20268.0,52.6262,52.7507,52.473,52.5496,20268.0
2024-05-31 09:50:00,54.88,55.08,54.88,54.97,27987.0,52.5401,52.7315,52.5401,52.6262,27987.0
2024-05-31 09:55:00,54.97,55.01,54.91,54.98,23063.0,52.6262,52.6645,52.5688,52.6358,23063.0
2024-05-31 10:00:00,54.96,55.03,54.84,54.85,25898.0,52.6166,52.6837,52.5018,52.5113,25898.0
2024-05-31 10:05:00,54.86,54.89,54.8,54.84,18798.0,52.5209,52.5496,52.4635,52.5018,18798.0
2024-05-31 10:10:00,54.84,54.88,54.63,54.64,18068.0,52.5018,52.5401,52.3007,52.3103,18068.0
2024-05-31 10:15:00,54.64,54.79,54.63,54.79,17850.0,52.3103,52.4539,52.3007,52.4539,17850.0
2024-05-31 10:20:00,54.81,55.03,54.76,55.03,28845.0,52.473,52.6837,52.4252,52.6837,28845.0
2024-05-31 10:25:00,55.03,55.11,54.98,55.0,19478.0,52.6837,52.7602,52.6358,52.6549,19478.0
2024-05-31 10:30:00,55.0,55.17,54.98,55.11,32899.0,52.6549,52.8177,52.6358,52.7602,32899.0
2024-05-31 10:35:00,55.11,55.17,55.03,55.09,29861.0,52.7602,52.8177,52.6837,52.7411,29861.0
2024-05-31 10:40:00,55.1,55.16,55.01,55.16,21680.0,52.7507,52.8081,52.6645,52.8081,21680.0
2024-05-31 10:45:00,55.15,55.25,55.06,55.06,15628.0,52.7985,52.8943,52.7124,52.7124,15628.0
2024-05-31 10:50:00,55.07,55.16,55.06,55.13,16215.0,52.722,52.8081,52.7124,52.7794,16215.0
2024-05-31 10:55:00,55.13,55.14,55.02,55.04,14234.0,52.7794,52.789,52.6741,52.6932,14234.0
2024-05-31 11:00:00,55.04,55.09,54.96,54.99,10472.0,52.6932,52.7411,52.6166,52.6454,10472.0
2024-05-31 11:05:00,55.0,55.09,54.99,55.03,9940.0,52.6549,52.7411,52.6454,52.6837,9940.0
2024-05-31 11:10:00,55.02,55.15,55.01,55.13,14016.0,52.6741,52.7985,52.6645,52.7794,14016.0
2024-05-31 11:15:00,55.12,55.13,55.07,55.08,14562.0,52.7698,52.7794,52.722,52.7315,14562.0
2024-05-31 11:20:00,55.08,55.12,55.05,55.07,17959.0,52.7315,52.7698,52.7028,52.722,17959.0
2024-05-31 11:25:00,55.06,55.09,55.03,55.06,13921.0,52.7124,52.7411,52.6837,52.7124,13921.0
2024-05-31 11:30:00,55.05,55.1,55.0,55.02,13576.0,52.7028,52.7507,52.6549,52.6741,13576.0
2024-05-31 11:35:00,55.02,55.02,54.88,54.96,12411.0,52.6741,52.6741,52.5401,52.6166,12411.0
2024-05-31 11:40:00,54.97,55.01,54.96,55.01,7927.0,52.6262,52.6645,52.6166,52.6645,7927.0
2024-05-31 11:45:00,55.01,55.01,54.96,54.97,13077.0,52.6645,52.6645,52.6166,52.6262,13077.0
2024-05-31 11:50:00,54.98,55.03,54.97,55.02,12027.0,52.6358,52.6837,52.6262,52.6741,12027.0
2024-05-31 11:55:00,55.02,55.02,54.96,54.97,7339.0,52.6741,52.6741,52.6166,52.6262,7339.0
2024-05-31 12:00:00,54.97,54.99,54.91,54.96,16933.0,52.6262,52.6454,52.5688,52.6166,16933.0
2024-05-31 12:05:00,54.97,55.04,54.96,55.01,8326.0,52.6262,52.6932,52.6166,52.6645,8326.0
2024-05-31 12:10:00,55.01,55.04,55.0,55.01,11700.0,52.6645,52.6932,52.6549,52.6645,11700.0
2024-05-31 12:15:00,55.0,55.03,54.98,54.99,21670.0,52.6549,52.6837,52.6358,52.6454,21670.0
2024-05-31 12:20:00,55.0,55.02,54.97,55.0,16770.0,52.6549,52.6741,52.6262,52.6549,16770.0
2024-05-31 12:25:00,55.0,55.02,54.93,54.94,14116.0,52.6549,52.6741,52.5879,52.5975,14116.0
2024-05-31 12:30:00,54.94,55.0,54.91,55.0,22147.0,52.5975,52.6549,52.5688,52.6549,22147.0
2024-05-31 12:35:00,54.99,55.0,54.95,54.98,19009.0,52.6454,52.6549,52.6071,52.6358,19009.0
2024-05-31 12:40:00,54.98,55.01,54.95,54.97,16609.0,52.6358,52.6645,52.6071,52.6262,16609.0
2024-05-31 12:45:00,54.97,55.01,54.95,55.0,13057.0,52.6262,52.6645,52.6071,52.6549,13057.0
2024-05-31 12:50:00,54.99,55.0,54.98,55.0,13071.0,52.6454,52.6549,52.6358,52.6549,13071.0
2024-05-31 12:55:00,55.01,55.02,54.99,55.01,8951.0,52.6645,52.6741,52.6454,52.6645,8951.0
2024-05-31 13:00:00,55.02,55.05,55.01,55.03,6932.0,52.6741,52.7028,52.6645,52.6837,6932.0
2024-05-31 13:05:00,55.03,55.12,55.03,55.11,71534.0,52.6837,52.7698,52.6837,52.7602,71534.0
2024-05-31 13:10:00,55.12,55.14,55.11,55.12,10063.0,52.7698,52.789,52.7602,52.7698,10063.0
2024-05-31 13:15:00,55.12,55.13,55.09,55.12,15557.0,52.7698,52.7794,52.7411,52.7698,15557.0
2024-05-31 13:20:00,55.12,55.13,55.08,55.1,14445.0,52.7698,52.7794,52.7315,52.7507,14445.0
2024-05-31 13:25:00,55.09,55.17,55.08,55.16,8489.0,52.7411,52.8177,52.7315,52.8081,8489.0
2024-05-31 13:30:00,55.16,55.18,55.15,55.16,12701.0,52.8081,52.8273,52.7985,52.8081,12701.0
2024-05-31 13:35:00,55.16,55.22,55.13,55.15,19791.0,52.8081,52.8656,52.7794,52.7985,19791.0
2024-05-31 13:40:00,55.15,55.17,55.12,55.15,15814.0,52.7985,52.8177,52.7698,52.7985,15814.0
2024-05-31 13:45:00,55.14,55.17,55.14,55.17,7836.0,52.789,52.8177,52.789,52.8177,7836.0
2024-05-31 13:50:00,55.17,55.23,55.17,55.23,16007.0,52.8177,52.8751,52.8177,52.8751,16007.0
2024-05-31 13:55:00,55.23,55.31,55.22,55.29,13421.0,52.8751,52.9517,52.8656,52.9326,13421.0
2024-05-31 14:00:00,55.29,55.3,55.26,55.27,12233.0,52.9326,52.9421,52.9039,52.9134,12233.0
2024-05-31 14:05:00,55.27,55.31,55.27,55.3,12497.0,52.9134,52.9517,52.9134,52.9421,12497.0
2024-05-31 14:10:00,55.3,55.31,55.27,55.28,15435.0,52.9421,52.9517,52.9134,52.923,15435.0
2024-05-31 14:15:00,55.29,55.32,55.25,55.3,17116.0,52.9326,52.9613,52.8943,52.9421,17116.0
2024-05-31 14:20:00,55.3,55.33,55.29,55.32,15474.0,52.9421,52.9709,52.9326,52.9613,15474.0
2024-05-31 14:25:00,55.32,55.34,55.3,55.32,9657.0,52.9613,52.9804,52.9421,52.9613,9657.0
2024-05-31 14:30:00,55.33,55.36,55.32,55.36,14425.0,52.9709,52.9996,52.9613,52.9996,14425.0
2024-05-31 14:35:00,55.35,55.37,55.3,55.3,17780.0,52.99,53.0092,52.9421,52.9421,17780.0
2024-05-31 14:40:00,55.3,55.39,55.3,55.38,8883.0,52.9421,53.0283,52.9421,53.0187,8883.0
2024-05-31 14:45:00,55.38,55.38,55.31,55.31,11947.0,53.0187,53.0187,52.9517,52.9517,11947.0
2024-05-31 14:50:00,55.32,55.35,55.28,55.33,12256.0,52.9613,52.99,52.923,52.9709,12256.0
2024-05-31 14:55:00,55.33,55.34,55.29,55.32,11102.0,52.9709,52.9804,52.9326,52.9613,11102.0
2024-05-31 15:00:00,55.32,55.36,55.3,55.3,34802.0,52.9613,52.9996,52.9421,52.9421,34802.0
2024-05-31 15:05:00,55.3,55.37,55.3,55.36,18279.0,52.9421,53.0092,52.9421,52.9996,18279.0
2024-05-31 15:10:00,55.35,55.39,55.34,55.39,27992.0,52.99,53.0283,52.9804,53.0283,27992.0
2024-05-31 15:15:00,55.38,55.39,55.29,55.3,21019.0,53.0187,53.0283,52.9326,52.9421,21019.0
2024-05-31 15:20:00,55.29,55.36,55.27,55.33,18193.0,52.9326,52.9996,52.9134,52.9709,18193.0
2024-05-31 15:25:00,55.32,55.39,55.31,55.32,36230.0,52.9613,53.0283,52.9517,52.9613,36230.0
2024-05-31 15:30:00,55.32,55.39,55.32,55.35,24021.0,52.9613,53.0283,52.9613,52.99,24021.0
2024-05-31 15:35:00,55.36,55.4,55.34,55.4,22663.0,52.9996,53.0379,52.9804,53.0379,22663.0
2024-05-31 15:40:00,55.4,55.5,55.39,55.5,40931.0,53.0379,53.1336,53.0283,53.1336,40931.0
2024-05-31 15:45:00,55.5,55.51,55.47,55.51,58593.0,53.1336,53.1432,53.1049,53.1432,58593.0
2024-05-31 15:50:00,55.51,55.52,55.13,55.14,474611.0,53.1432,53.1528,52.7794,52.789,474611.0
2024-05-31 15:55:00,55.15,55.46,55.13,55.44,780067.0,52.7985,53.0953,52.7794,53.0762,780067.0
2024-06-03 09:30:00,55.38,55.4,55.17,55.31,45279.0,53.0187,53.0379,52.8177,52.9517,45279.0
2024-06-03 09:35:00,55.36,55.46,55.01,55.1,23944.0,52.9996,53.0953,52.6645,52.7507,23944.0
2024-06-03 09:40:00,55.1,55.39,55.06,55.39,18094.0,52.7507,53.0283,52.7124,53.0283,18094.0
2024-06-03 09:45:00,55.41,55.42,55.15,55.38,23741.0,53.0475,53.057,52.7985,53.0187,23741.0
2024-06-03 09:50:00,55.4,55.62,55.31,55.4,22847.0,53.0379,53.2485,52.9517,53.0379,22847.0
2024-06-03 09:55:00,55.4,55.51,55.32,55.51,25219.0,53.0379,53.1432,52.9613,53.1432,25219.0
2024-06-03 10:00:00,55.51,55.63,55.37,55.4,14260.0,53.1432,53.2581,53.0092,53.0379,14260.0
2024-06-03 10:05:00,55.4,55.53,55.39,55.45,20629.0,53.0379,53.1623,53.0283,53.0858,20629.0
2024-06-03 10:10:00,55.45,55.47,55.38,55.42,10332.0,53.0858,53.1049,53.0187,53.057,10332.0
2024-06-03 10:15:00,55.43,55.53,55.42,55.44,12263.0,53.0666,53.1623,53.057,53.0762,12263.0
2024-06-03 10:20:00,55.44,55.52,55.44,55.51,9122.0,53.0762,53.1528,53.0762,53.1432,9122.0
2024-06-03 10:25:00,55.49,55.5,55.29,55.29,12156.0,53.124,53.1336,52.9326,52.9326,12156.0
2024-06-03 10:30:00,55.29,55.46,55.28,55.43,13282.0,52.9326,53.0953,52.923,53.0666,13282.0
2024-06-03 10:35:00,55.44,55.55,55.43,55.52,15283.0,53.0762,53.1815,53.0666,53.1528,15283.0
2024-06-03 10:40:00,55.53,55.6,55.5,55.54,14135.0,53.1623,53.2294,53.1336,53.1719,14135.0
2024-06-03 10:45:00,55.51,55.51,55.34,55.37,8456.0,53.1432,53.1432,52.9804,53.0092,8456.0
2024-06-03 10:50:00,55.38,55.49,55.3,55.36,13484.0,53.0187,53.124,52.9421,52.9996,13484.0
2024-06-03 10:55:00,55.34,55.35,55.17,55.25,8927.0,52.9804,52.99,52.8177,52.8943,8927.0
2024-06-03 11:00:00,55.26,55.31,55.23,55.26,4746.0,52.9039,52.9517,52.8751,52.9039,4746.0
2024-06-03 11:05:00,55.27,55.27,55.16,55.21,5707.0,52.9134,52.9134,52.8081,52.856,5707.0
2024-06-03 11:10:00,55.2,55.28,55.17,55.28,4971.0,52.8464,52.923,52.8177,52.923,4971.0
2024-06-03 11:15:00,55.28,55.28,55.13,55.15,4601.0,52.923,52.923,52.7794,52.7985,4601.0
2024-06-03 11:20:00,55.12,55.12,55.04,55.06,8494.0,52.7698,52.7698,52.6932,52.7124,8494.0
2024-06-03 11:25:00,55.06,55.2,55.05,55.19,8990.0,52.7124,52.8464,52.7028,52.8368,8990.0
2024-06-03 11:30:00,55.17,55.19,55.14,55.15,8331.0,52.8177,52.8368,52.789,52.7985,8331.0
2024-06-03 11:35:00,55.13,55.19,55.11,55.16,10824.0,52.7794,52.8368,52.7602,52.8081,10824.0
2024-06-03 11:40:00,55.15,55.16,55.11,55.14,7060.0,52.7985,52.8081,52.7602,52.789,7060.0
2024-06-03 11:45:00,55.14,55.14,55.09,55.11,6214.0,52.789,52.789,52.7411,52.7602,6214.0
2024-06-03 11:50:00,55.09,55.12,55.07,55.1,8019.0,52.7411,52.7698,52.722,52.7507,8019.0
2024-06-03 11:55:00,55.1,55.14,55.09,55.13,8089.0,52.7507,52.789,52.7411,52.7794,8089.0
2024-06-03 12:00:00,55.15,55.21,55.13,55.16,11449.0,52.7985,52.856,52.7794,52.8081,11449.0
2024-06-03 12:05:00,55.15,55.24,55.14,55.22,12349.0,52.7985,52.8847,52.789,52.8656,12349.0
2024-06-03 12:10:00,55.22,55.24,55.06,55.06,11289.0,52.8656,52.8847,52.7124,52.7124,11289.0
2024-06-03 12:15:00,55.07,55.09,54.92,54.97,9329.0,52.722,52.7411,52.5784,52.6262,9329.0
2024-06-03 12:20:00,54.97,55.04,54.95,55.02,9708.0,52.6262,52.6932,52.6071,52.6741,9708.0
2024-06-03 12:25:00,55.01,55.01,54.87,54.89,5503.0,52.6645,52.6645,52.5305,52.5496,5503.0
2024-06-03 12:30:00,54.9,54.9,54.85,54.85,6570.0,52.5592,52.5592,52.5113,52.5113,6570.0
2024-06-03 12:35:00,54.86,54.89,54.85,54.89,9747.0,52.5209,52.5496,52.5113,52.5496,9747.0
2024-06-03 12:40:00,54.91,54.96,54.9,54.94,5560.0,52.5688,52.6166,52.5592,52.5975,5560.0
2024-06-03 12:45:00,54.93,54.95,54.89,54.93,8034.0,52.5879,52.6071,52.5496,52.5879,8034.0
2024-06-03 12:50:00,54.92,54.96,54.91,54.96,4018.0,52.5784,52.6166,52.5688,52.6166,4018.0
2024-06-03 12:55:00,54.96,55.01,54.95,54.99,26664.0,52.6166,52.6645,52.6071,52.6454,26664.0
2024-06-03 13:00:00,54.98,54.99,54.92,54.94,6925.0,52.6358,52.6454,52.5784,52.5975,6925.0
2024-06-03 13:05:00,54.94,55.02,54.92,55.01,15938.0,52.5975,52.6741,52.5784,52.6645,15938.0
2024-06-03 13:10:00,55.02,55.08,54.99,55.07,8827.0,52.6741,52.7315,52.6454,52.722,8827.0
2024-06-03 13:15:00,55.06,55.1,55.03,55.07,7101.0,52.7124,52.7507,52.6837,52.722,7101.0
2024-06-03 13:20:00,55.09,55.1,55.02,55.03,6264.0,52.7411,52.7507,52.6741,52.6837,6264.0
2024-06-03 13:25:00,55.01,55.03,54.97,54.98,4046.0,52.6645,52.6837,52.6262,52.6358,4046.0
2024-06-03 13:30:00,54.97,55.1,54.96,55.09,9217.0,52.6262,52.7507,52.6166,52.7411,9217.0
2024-06-03 13:35:00,55.1,55.15,55.09,55.15,6017.0,52.7507,52.7985,52.7411,52.7985,6017.0
2024-06-03 13:40:00,55.15,55.24,55.13,55.14,9964.0,52.7985,52.8847,52.7794,52.789,9964.0
2024-06-03 13:45:00,55.15,55.22,55.13,55.14,2900.0,52.7985,52.8656,52.7794,52.789,2900.0
2024-06-03 13:50:00,55.14,55.14,55.11,55.13,3868.0,52.789,52.789,52.7602,52.7794,3868.0
2024-06-03 13:55:00,55.12,55.15,55.1,55.11,11449.0,52.7698,52.7985,52.7507,52.7602,11449.0
2024-06-03 14:00:00,55.11,55.18,55.09,55.18,7669.0,52.7602,52.8273,52.7411,52.8273,7669.0
2024-06-03 14:05:00,55.19,55.22,55.16,55.22,60929.0,52.8368,52.8656,52.8081,52.8656,60929.0
2024-06-03 14:10:00,55.23,55.23,55.14,55.17,16617.0,52.8751,52.8751,52.789,52.8177,16617.0
2024-06-03 14:15:00,55.17,55.2,55.16,55.19,24984.0,52.8177,52.8464,52.8081,52.8368,24984.0
2024-06-03 14:20:00,55.2,55.29,55.18,55.28,17531.0,52.8464,52.9326,52.8273,52.923,17531.0
2024-06-03 14:25:00,55.28,55.31,55.26,55.3,8240.0,52.923,52.9517,52.9039,52.9421,8240.0
2024-06-03 14:30:00,55.3,55.31,55.27,55.29,5613.0,52.9421,52.9517,52.9134,52.9326,5613.0
2024-06-03 14:35:00,55.29,55.29,55.22,55.22,6144.0,52.9326,52.9326,52.8656,52.8656,6144.0
2024-06-03 14:40:00,55.21,55.26,55.18,55.24,15364.0,52.856,52.9039,52.8273,52.8847,15364.0
2024-06-03 14:45:00,55.24,55.31,55.24,55.31,15995.0,52.8847,52.9517,52.8847,52.9517,15995.0
2024-06-03 14:50:00,55.31,55.31,55.24,55.27,7177.0,52.9517,52.9517,52.8847,52.9134,7177.0
2024-06-03 14:55:00,55.27,55.27,55.22,55.23,13720.0,52.9134,52.9134,52.8656,52.8751,13720.0
2024-06-03 15:00:00,55.24,55.31,55.22,55.3,32781.0,52.8847,52.9517,52.8656,52.9421,32781.0
2024-06-03 15:05:00,55.3,55.36,55.28,55.29,33249.0,52.9421,52.9996,52.923,52.9326,33249.0
2024-06-03 15:10:00,55.29,55.35,55.28,55.3,34552.0,52.9326,52.99,52.923,52.9421,34552.0
2024-06-03 15:15:00,55.3,55.41,55.3,55.35,54258.0,52.9421,53.0475,52.9421,52.99,54258.0
2024-06-03 15:20:00,55.34,55.37,55.28,55.28,27540.0,52.9804,53.0092,52.923,52.923,27540.0
2024-06-03 15:25:00,55.28,55.32,55.27,55.3,24829.0,52.923,52.9613,52.9134,52.9421,24829.0
2024-06-03 15:30:00,55.3,55.3,55.19,55.19,19215.0,52.9421,52.9421,52.8368,52.8368,19215.0
2024-06-03 15:35:00,55.19,55.21,55.16,55.2,52901.0,52.8368,52.856,52.8081,52.8464,52901.0
2024-06-03 15:40:00,55.21,55.23,55.17,55.2,49196.0,52.856,52.8751,52.8177,52.8464,49196.0
2024-06-03 15:45:00,55.2,55.23,55.13,55.21,33793.0,52.8464,52.8751,52.7794,52.856,33793.0
2024-06-03 15:50:00,55.2,55.32,55.15,55.27,145975.0,52.8464,52.9613,52.7985,52.9134,145975.0
2024-06-03 15:55:00,55.27,55.31,55.17,55.31,322604.0,52.9134,52.9517,52.8177,52.9517,322604.0
2024-06-04 09:30:00,54.98,55.35,54.98,55.31,18298.0,52.6358,52.99,52.6358,52.9517,18298.0
2024-06-04 09:35:00,55.33,55.48,55.33,55.34,13655.0,52.9709,53.1145,52.9709,52.9804,13655.0
2024-06-04 09:40:00,55.4,55.4,55.16,55.32,5488.0,53.0379,53.0379,52.8081,52.9613,5488.0
2024-06-04 09:45:00,55.29,55.29,55.16,55.16,2283.0,52.9326,52.9326,52.8081,52.8081,2283.0
2024-06-04 09:50:00,55.16,55.28,55.16,55.25,7598.0,52.8081,52.923,52.8081,52.8943,7598.0
2024-06-04 09:55:00,55.28,55.38,55.24,55.32,6645.0,52.923,53.0187,52.8847,52.9613,6645.0
2024-06-04 10:00:00,55.36,55.46,55.36,55.38,9712.0,52.9996,53.0953,52.9996,53.0187,9712.0
2024-06-04 10:05:00,55.36,55.45,55.36,55.42,7049.0,52.9996,53.0858,52.9996,53.057,7049.0
2024-06-04 10:10:00,55.4,55.47,55.36,55.46,16556.0,53.0379,53.1049,52.9996,53.0953,16556.0
2024-06-04 10:15:00,55.46,55.57,55.45,55.55,12111.0,53.0953,53.2006,53.0858,53.1815,12111.0
2024-06-04 10:20:00,55.55,55.68,55.55,55.64,39333.0,53.1815,53.3059,53.1815,53.2677,39333.0
2024-06-04 10:25:00,55.65,55.81,55.65,55.78,20920.0,53.2772,53.4304,53.2772,53.4017,20920.0
2024-06-04 10:30:00,55.77,55.77,55.68,55.7,41640.0,53.3921,53.3921,53.3059,53.3251,41640.0
2024-06-04 10:35:00,55.72,55.72,55.58,55.59,16490.0,53.3442,53.3442,53.2102,53.2198,16490.0
2024-06-04 10:40:00,55.6,55.72,55.56,55.72,16694.0,53.2294,53.3442,53.1911,53.3442,16694.0
2024-06-04 10:45:00,55.72,55.72,55.59,55.61,23523.0,53.3442,53.3442,53.2198,53.2389,23523.0
2024-06-04 10:50:00,55.61,55.65,55.6,55.61,19301.0,53.2389,53.2772,53.2294,53.2389,19301.0
2024-06-04 10:55:00,55.61,55.65,55.59,55.64,24012.0,53.2389,53.2772,53.2198,53.2677,24012.0
2024-06-04 11:00:00,55.65,55.72,55.61,55.72,22793.0,53.2772,53.3442,53.2389,53.3442,22793.0
2024-06-04 11:05:00,55.71,55.75,55.67,55.68,10588.0,53.3347,53.373,53.2964,53.3059,10588.0
2024-06-04 11:10:00,55.68,55.69,55.56,55.66,29607.0,53.3059,53.3155,53.1911,53.2868,29607.0
2024-06-04 11:15:00,55.67,55.68,55.56,55.56,7701.0,53.2964,53.3059,53.1911,53.1911,7701.0
2024-06-04 11:20:00,55.57,55.71,55.56,55.7,20940.0,53.2006,53.3347,53.1911,53.3251,20940.0
2024-06-04 11:25:00,55.7,55.71,55.64,55.66,24031.0,53.3251,53.3347,53.2677,53.2868,24031.0
2024-06-04 11:30:00,55.66,55.66,55.55,55.56,38363.0,53.2868,53.2868,53.1815,53.1911,38363.0
2024-06-04 11:35:00,55.57,55.64,55.57,55.61,8318.0,53.2006,53.2677,53.2006,53.2389,8318.0
2024-06-04 11:40:00,55.61,55.63,55.6,55.62,26113.0,53.2389,53.2581,53.2294,53.2485,26113.0
2024-06-04 11:45:00,55.62,55.64,55.6,55.62,12023.0,53.2485,53.2677,53.2294,53.2485,12023.0
2024-06-04 11:50:00,55.62,55.69,55.61,55.66,17333.0,53.2485,53.3155,53.2389,53.2868,17333.0
2024-06-04 11:55:00,55.66,55.72,55.65,55.71,38753.0,53.2868,53.3442,53.2772,53.3347,38753.0
2024-06-04 12:00:00,55.72,55.78,55.68,55.76,12380.0,53.3442,53.4017,53.3059,53.3825,12380.0
2024-06-04 12:05:00,55.76,55.8,55.75,55.79,10115.0,53.3825,53.4208,53.373,53.4113,10115.0
2024-06-04 12:10:00,55.79,55.87,55.77,55.87,19758.0,53.4113,53.4878,53.3921,53.4878,19758.0
2024-06-04 12:15:00,55.86,55.9,55.82,55.87,19098.0,53.4783,53.5166,53.44,53.4878,19098.0
2024-06-04 12:20:00,55.88,55.9,55.82,55.83,8213.0,53.4974,53.5166,53.44,53.4496,8213.0
2024-06-04 12:25:00,55.82,55.98,55.82,55.97,28850.0,53.44,53.5932,53.44,53.5836,28850.0
2024-06-04 12:30:00,55.97,56.11,55.97,56.1,19278.0,53.5836,53.7176,53.5836,53.708,19278.0
2024-06-04 12:35:00,56.11,56.16,56.08,56.12,12910.0,53.7176,53.7655,53.6889,53.7272,12910.0
2024-06-04 12:40:00,56.12,56.2,56.12,56.18,9418.0,53.7272,53.8038,53.7272,53.7846,9418.0
2024-06-04 12:45:00,56.19,56.27,56.18,56.23,24111.0,53.7942,53.8708,53.7846,53.8325,24111.0
2024-06-04 12:50:00,56.23,56.27,56.19,56.26,19047.0,53.8325,53.8708,53.7942,53.8612,19047.0
2024-06-04 12:55:00,56.26,56.29,56.24,56.27,13919.0,53.8612,53.8899,53.8421,53.8708,13919.0
2024-06-04 13:00:00,56.28,56.3,56.22,56.23,21408.0,53.8804,53.8995,53.8229,53.8325,21408.0
2024-06-04 13:05:00,56.23,56.31,56.23,56.28,9858.0,53.8325,53.9091,53.8325,53.8804,9858.0
2024-06-04 13:10:00,56.28,56.36,56.27,56.36,23815.0,53.8804,53.957,53.8708,53.957,23815.0
2024-06-04 13:15:00,56.37,56.39,56.34,56.39,19362.0,53.9665,53.9857,53.9378,53.9857,19362.0
2024-06-04 13:20:00,56.38,56.38,56.33,56.36,12836.0,53.9761,53.9761,53.9282,53.957,12836.0
2024-06-04 13:25:00,56.36,56.38,56.33,56.38,12810.0,53.957,53.9761,53.9282,53.9761,12810.0
2024-06-04 13:30:00,56.4,56.42,56.32,56.37,30673.0,53.9952,54.0144,53.9187,53.9665,30673.0
2024-06-04 13:35:00,56.38,56.52,56.35,56.52,33805.0,53.9761,54.1101,53.9474,54.1101,33805.0
2024-06-04 13:40:00,56.51,56.54,56.47,56.52,21611.0,54.1006,54.1293,54.0623,54.1101,21611.0
2024-06-04 13:45:00,56.5,56.51,56.45,56.47,12440.0,54.091,54.1006,54.0431,54.0623,12440.0
2024-06-04 13:50:00,56.46,56.52,56.46,56.51,11781.0,54.0527,54.1101,54.0527,54.1006,11781.0
2024-06-04 13:55:00,56.52,56.52,56.4,56.43,13244.0,54.1101,54.1101,53.9952,54.024,13244.0
2024-06-04 14:00:00,56.44,56.44,56.36,56.39,9734.0,54.0335,54.0335,53.957,53.9857,9734.0
2024-06-04 14:05:00,56.37,56.39,56.36,56.39,12665.0,53.9665,53.9857,53.957,53.9857,12665.0
2024-06-04 14:10:00,56.39,56.39,56.31,56.33,14218.0,53.9857,53.9857,53.9091,53.9282,14218.0
2024-06-04 14:15:00,56.34,56.39,56.29,56.37,16234.0,53.9378,53.9857,53.8899,53.9665,16234.0
2024-06-04 14:20:00,56.38,56.46,56.36,56.45,18711.0,53.9761,54.0527,53.957,54.0431,18711.0
2024-06-04 14:25:00,56.45,56.45,56.38,56.45,17942.0,54.0431,54.0431,53.9761,54.0431,17942.0
2024-06-04 14:30:00,56.46,56.47,56.37,56.38,11831.0,54.0527,54.0623,53.9665,53.9761,11831.0
2024-06-04 14:35:00,56.38,56.46,56.38,56.44,14144.0,53.9761,54.0527,53.9761,54.0335,14144.0
2024-06-04 14:40:00,56.44,56.49,56.42,56.47,33803.0,54.0335,54.0814,54.0144,54.0623,33803.0
2024-06-04 14:45:00,56.47,56.48,56.42,56.46,16689.0,54.0623,54.0718,54.0144,54.0527,16689.0
2024-06-04 14:50:00,56.46,56.48,56.45,56.45,12606.0,54.0527,54.0718,54.0431,54.0431,12606.0
2024-06-04 14:55:00,56.46,56.47,56.43,56.44,12233.0,54.0527,54.0623,54.024,54.0335,12233.0
2024-06-04 15:00:00,56.43,56.44,56.19,56.21,21968.0,54.024,54.0335,53.7942,53.8133,21968.0
2024-06-04 15:05:00,56.22,56.22,56.14,56.19,13966.0,53.8229,53.8229,53.7463,53.7942,13966.0
2024-06-04 15:10:00,56.2,56.31,56.19,56.3,30152.0,53.8038,53.9091,53.7942,53.8995,30152.0
2024-06-04 15:15:00,56.3,56.36,56.27,56.33,19260.0,53.8995,53.957,53.8708,53.9282,19260.0
2024-06-04 15:20:00,56.33,56.36,56.3,56.35,19856.0,53.9282,53.957,53.8995,53.9474,19856.0
2024-06-04 15:25:00,56.36,56.37,56.31,56.32,16569.0,53.957,53.9665,53.9091,53.9187,16569.0
2024-06-04 15:30:00,56.32,56.32,56.21,56.28,15731.0,53.9187,53.9187,53.8133,53.8804,15731.0
2024-06-04 15:35:00,56.28,56.32,56.23,56.29,40262.0,53.8804,53.9187,53.8325,53.8899,40262.0
2024-06-04 15:40:00,56.29,56.29,56.26,56.28,39615.0,53.8899,53.8899,53.8612,53.8804,39615.0
2024-06-04 15:45:00,56.28,56.3,56.23,56.27,31784.0,53.8804,53.8995,53.8325,53.8708,31784.0
2024-06-04 15:50:00,56.26,56.29,56.11,56.14,147239.0,53.8612,53.8899,53.7176,53.7463,147239.0
2024-06-04 15:55:00,56.15,56.16,55.98,56.03,244832.0,53.7559,53.7655,53.5932,53.641,244832.0
2024-06-05 09:30:00,55.87,56.04,55.8,55.91,54189.0,53.4878,53.6506,53.4208,53.5261,54189.0
2024-06-05 09:35:00,55.87,55.91,55.49,55.68,16830.0,53.4878,53.5261,53.124,53.3059,16830.0
2024-06-05 09:40:00,55.7,55.7,55.57,55.59,14907.0,53.3251,53.3251,53.2006,53.2198,14907.0
2024-06-05 09:45:00,55.57,55.57,55.36,55.43,8135.0,53.2006,53.2006,52.9996,53.0666,8135.0
2024-06-05 09:50:00,55.43,55.45,55.34,55.35,7785.0,53.0666,53.0858,52.9804,52.99,7785.0
2024-06-05 09:55:00,55.35,55.41,55.32,55.4,8465.0,52.99,53.0475,52.9613,53.0379,8465.0
2024-06-05 10:00:00,55.38,55.48,55.27,55.48,33901.0,53.0187,53.1145,52.9134,53.1145,33901.0
2024-06-05 10:05:00,55.48,55.48,55.37,55.4,12933.0,53.1145,53.1145,53.0092,53.0379,12933.0
2024-06-05 10:10:00,55.39,55.39,55.22,55.27,13397.0,53.0283,53.0283,52.8656,52.9134,13397.0
2024-06-05 10:15:00,55.27,55.31,55.22,55.24,11684.0,52.9134,52.9517,52.8656,52.8847,11684.0
2024-06-05 10:20:00,55.25,55.28,55.19,55.22,11492.0,52.8943,52.923,52.8368,52.8656,11492.0
2024-06-05 10:25:00,55.22,55.24,55.16,55.22,21832.0,52.8656,52.8847,52.8081,52.8656,21832.0
2024-06-05 10:30:00,55.22,55.36,55.2,55.36,12522.0,52.8656,52.9996,52.8464,52.9996,12522.0
2024-06-05 10:35:00,55.37,55.45,55.34,55.45,12408.0,53.0092,53.0858,52.9804,53.0858,12408.0
2024-06-05 10:40:00,55.45,55.52,55.4,55.41,16539.0,53.0858,53.1528,53.0379,53.0475,16539.0
2024-06-05 10:45:00,55.4,55.45,55.35,55.39,9960.0,53.0379,53.0858,52.99,53.0283,9960.0
2024-06-05 10:50:00,55.39,55.44,55.39,55.44,6983.0,53.0283,53.0762,53.0283,53.0762,6983.0
2024-06-05 10:55:00,55.45,55.51,55.44,55.47,7785.0,53.0858,53.1432,53.0762,53.1049,7785.0
2024-06-05 11:00:00,55.48,55.53,55.47,55.51,6928.0,53.1145,53.1623,53.1049,53.1432,6928.0
2024-06-05 11:05:00,55.51,55.66,55.51,55.55,44847.0,53.1432,53.2868,53.1432,53.1815,44847.0
2024-06-05 11:10:00,55.54,55.54,55.49,55.52,7552.0,53.1719,53.1719,53.124,53.1528,7552.0
2024-06-05 11:15:00,55.51,55.52,55.48,55.51,6642.0,53.1432,53.1528,53.1145,53.1432,6642.0
2024-06-05 11:20:00,55.52,55.57,55.5,55.55,10178.0,53.1528,53.2006,53.1336,53.1815,10178.0
2024-06-05 11:25:00,55.53,55.6,55.53,55.59,6298.0,53.1623,53.2294,53.1623,53.2198,6298.0
2024-06-05 11:30:00,55.59,55.59,55.55,55.55,5139.0,53.2198,53.2198,53.1815,53.1815,5139.0
2024-06-05 11:35:00,55.56,55.64,55.56,55.63,7179.0,53.1911,53.2677,53.1911,53.2581,7179.0
2024-06-05 11:40:00,55.63,55.66,55.62,55.64,4300.0,53.2581,53.2868,53.2485,53.2677,4300.0
2024-06-05 11:45:00,55.64,55.67,55.58,55.59,8792.0,53.2677,53.2964,53.2102,53.2198,8792.0
2024-06-05 11:50:00,55.59,55.6,55.51,55.52,4166.0,53.2198,53.2294,53.1432,53.1528,4166.0
2024-06-05 11:55:00,55.48,55.5,55.44,55.47,9668.0,53.1145,53.1336,53.0762,53.1049,9668.0
2024-06-05 12:00:00,55.48,55.49,55.39,55.4,4563.0,53.1145,53.124,53.0283,53.0379,4563.0
2024-06-05 12:05:00,55.4,55.41,55.39,55.4,4405.0,53.0379,53.0475,53.0283,53.0379,4405.0
2024-06-05 12:10:00,55.4,55.44,55.38,55.41,5176.0,53.0379,53.0762,53.0187,53.0475,5176.0
2024-06-05 12:15:00,55.42,55.46,55.4,55.41,5366.0,53.057,53.0953,53.0379,53.0475,5366.0
2024-06-05 12:20:00,55.42,55.43,55.37,55.38,7659.0,53.057,53.0666,53.0092,53.0187,7659.0
2024-06-05 12:25:00,55.39,55.44,55.38,55.43,8327.0,53.0283,53.0762,53.0187,53.0666,8327.0
2024-06-05 12:30:00,55.42,55.43,55.4,55.41,15633.0,53.057,53.0666,53.0379,53.0475,15633.0
2024-06-05 12:35:00,55.41,55.41,55.38,55.39,4905.0,53.0475,53.0475,53.0187,53.0283,4905.0
2024-06-05 12:40:00,55.39,55.41,55.38,55.4,3799.0,53.0283,53.0475,53.0187,53.0379,3799.0
2024-06-05 12:45:00,55.41,55.41,55.31,55.35,9737.0,53.0475,53.0475,52.9517,52.99,9737.0
2024-06-05 12:50:00,55.35,55.36,55.29,55.3,7142.0,52.99,52.9996,52.9326,52.9421,7142.0
2024-06-05 12:55:00,55.3,55.34,55.24,55.33,8856.0,52.9421,52.9804,52.8847,52.9709,8856.0
2024-06-05 13:00:00,55.32,55.36,55.3,55.35,8499.0,52.9613,52.9996,52.9421,52.99,8499.0
2024-06-05 13:05:00,55.35,55.37,55.34,55.36,5012.0,52.99,53.0092,52.9804,52.9996,5012.0
2024-06-05 13:10:00,55.36,55.37,55.25,55.26,5684.0,52.9996,53.0092,52.8943,52.9039,5684.0
2024-06-05 13:15:00,55.26,55.31,55.22,55.29,12673.0,52.9039,52.9517,52.8656,52.9326,12673.0
2024-06-05 13:20:00,55.27,55.3,55.23,55.28,9142.0,52.9134,52.9421,52.8751,52.923,9142.0
2024-06-05 13:25:00,55.27,55.32,55.26,55.31,6745.0,52.9134,52.9613,52.9039,52.9517,6745.0
2024-06-05 13:30:00,55.3,55.31,55.26,55.29,6578.0,52.9421,52.9517,52.9039,52.9326,6578.0
2024-06-05 13:35:00,55.29,55.29,55.22,55.22,10481.0,52.9326,52.9326,52.8656,52.8656,10481.0
2024-06-05 13:40:00,55.23,55.27,55.21,55.27,7508.0,52.8751,52.9134,52.856,52.9134,7508.0
2024-06-05 13:45:00,55.27,55.3,55.24,55.3,16401.0,52.9134,52.9421,52.8847,52.9421,16401.0
2024-06-05 13:50:00,55.3,55.35,55.29,55.34,8340.0,52.9421,52.99,52.9326,52.9804,8340.0
2024-06-05 13:55:00,55.33,55.35,55.32,55.35,6491.0,52.9709,52.99,52.9613,52.99,6491.0
2024-06-05 14:00:00,55.36,55.37,55.33,55.35,8695.0,52.9996,53.0092,52.9709,52.99,8695.0
2024-06-05 14:05:00,55.35,55.36,55.31,55.34,8099.0,52.99,52.9996,52.9517,52.9804,8099.0
2024-06-05 14:10:00,55.34,55.35,55.22,55.29,131649.0,52.9804,52.99,52.8656,52.9326,131649.0
2024-06-05 14:15:00,55.3,55.33,55.26,55.26,9223.0,52.9421,52.9709,52.9039,52.9039,9223.0
2024-06-05 14:20:00,55.27,55.27,55.22,55.23,8713.0,52.9134,52.9134,52.8656,52.8751,8713.0
2024-06-05 14:25:00,55.24,55.34,55.24,55.27,13459.0,52.8847,52.9804,52.8847,52.9134,13459.0
2024-06-05 14:30:00,55.27,55.29,55.24,55.27,8950.0,52.9134,52.9326,52.8847,52.9134,8950.0
2024-06-05 14:35:00,55.28,55.37,55.27,55.35,8380.0,52.923,53.0092,52.9134,52.99,8380.0
2024-06-05 14:40:00,55.35,55.38,55.32,55.37,11169.0,52.99,53.0187,52.9613,53.0092,11169.0
2024-06-05 14:45:00,55.36,55.4,55.35,55.37,19224.0,52.9996,53.0379,52.99,53.0092,19224.0
2024-06-05 14:50:00,55.36,55.38,55.3,55.33,6354.0,52.9996,53.0187,52.9421,52.9709,6354.0
2024-06-05 14:55:00,55.33,55.35,55.29,55.3,10735.0,52.9709,52.99,52.9326,52.9421,10735.0
2024-06-05 15:00:00,55.29,55.3,55.26,55.29,7510.0,52.9326,52.9421,52.9039,52.9326,7510.0
2024-06-05 15:05:00,55.3,55.3,55.24,55.25,8848.0,52.9421,52.9421,52.8847,52.8943,8848.0
2024-06-05 15:10:00,55.24,55.29,55.22,55.28,10819.0,52.8847,52.9326,52.8656,52.923,10819.0
2024-06-05 15:15:00,55.27,55.28,55.2,55.23,11029.0,52.9134,52.923,52.8464,52.8751,11029.0
2024-06-05 15:20:00,55.22,55.24,55.14,55.18,15532.0,52.8656,52.8847,52.789,52.8273,15532.0
2024-06-05 15:25:00,55.18,55.21,55.16,55.18,14406.0,52.8273,52.856,52.8081,52.8273,14406.0
2024-06-05 15:30:00,55.18,55.21,55.16,55.18,18045.0,52.8273,52.856,52.8081,52.8273,18045.0
2024-06-05 15:35:00,55.18,55.21,55.14,55.19,16928.0,52.8273,52.856,52.789,52.8368,16928.0
2024-06-05 15:40:00,55.18,55.2,55.15,55.2,19085.0,52.8273,52.8464,52.7985,52.8464,19085.0
2024-06-05 15:45:00,55.21,55.22,55.14,55.21,28899.0,52.856,52.8656,52.789,52.856,28899.0
2024-06-05 15:50:00,55.21,55.27,55.17,55.26,85594.0,52.856,52.9134,52.8177,52.9039,85594.0
2024-06-05 15:55:00,55.26,55.27,55.11,55.15,192998.0,52.9039,52.9134,52.7602,52.7985,192998.0
2024-06-06 09:30:00,55.0,55.05,54.85,54.9,34063.0,52.6549,52.7028,52.5113,52.5592,34063.0
2024-06-06 09:35:00,54.85,55.03,54.81,54.98,9735.0,52.5113,52.6837,52.473,52.6358,9735.0
2024-06-06 09:40:00,54.96,55.26,54.93,55.25,12063.0,52.6166,52.9039,52.5879,52.8943,12063.0
2024-06-06 09:45:00,55.26,55.42,55.22,55.42,12604.0,52.9039,53.057,52.8656,53.057,12604.0
2024-06-06 09:50:00,55.41,55.48,55.31,55.46,10634.0,53.0475,53.1145,52.9517,53.0953,10634.0
2024-06-06 09:55:00,55.47,55.62,55.46,55.59,18766.0,53.1049,53.2485,53.0953,53.2198,18766.0
2024-06-06 10:00:00,55.59,55.6,55.36,55.38,13517.0,53.2198,53.2294,52.9996,53.0187,13517.0
2024-06-06 10:05:00,55.39,55.41,55.24,55.28,9925.0,53.0283,53.0475,52.8847,52.923,9925.0
2024-06-06 10:10:00,55.28,55.28,55.2,55.26,7271.0,52.923,52.923,52.8464,52.9039,7271.0
2024-06-06 10:15:00,55.22,55.28,55.19,55.2,13653.0,52.8656,52.923,52.8368,52.8464,13653.0
2024-06-06 10:20:00,55.19,55.25,55.16,55.16,9180.0,52.8368,52.8943,52.8081,52.8081,9180.0
2024-06-06 10:25:00,55.16,55.19,55.14,55.15,10845.0,52.8081,52.8368,52.789,52.7985,10845.0
2024-06-06 10:30:00,55.14,55.14,55.0,55.03,10816.0,52.789,52.789,52.6549,52.6837,10816.0
2024-06-06 10:35:00,55.03,55.03,54.89,54.91,16707.0,52.6837,52.6837,52.5496,52.5688,16707.0
2024-06-06 10:40:00,54.9,54.9,54.78,54.79,16153.0,52.5592,52.5592,52.4443,52.4539,16153.0
2024-06-06 10:45:00,54.79,54.86,54.78,54.83,9915.0,52.4539,52.5209,52.4443,52.4922,9915.0
2024-06-06 10:50:00,54.84,54.93,54.82,54.88,10861.0,52.5018,52.5879,52.4826,52.5401,10861.0
2024-06-06 10:55:00,54.86,54.87,54.75,54.78,12064.0,52.5209,52.5305,52.4156,52.4443,12064.0
2024-06-06 11:00:00,54.78,54.8,54.71,54.73,8488.0,52.4443,52.4635,52.3773,52.3965,8488.0
2024-06-06 11:05:00,54.73,54.83,54.73,54.83,15855.0,52.3965,52.4922,52.3965,52.4922,15855.0
2024-06-06 11:10:00,54.84,54.87,54.82,54.87,5731.0,52.5018,52.5305,52.4826,52.5305,5731.0
2024-06-06 11:15:00,54.87,54.94,54.85,54.91,7400.0,52.5305,52.5975,52.5113,52.5688,7400.0
2024-06-06 11:20:00,54.91,54.96,54.91,54.95,4118.0,52.5688,52.6166,52.5688,52.6071,4118.0
2024-06-06 11:25:00,54.96,55.0,54.94,54.97,7549.0,52.6166,52.6549,52.5975,52.6262,7549.0
2024-06-06 11:30:00,54.97,55.04,54.97,55.01,27504.0,52.6262,52.6932,52.6262,52.6645,27504.0
2024-06-06 11:35:00,55.01,55.01,54.97,54.97,7084.0,52.6645,52.6645,52.6262,52.6262,7084.0
2024-06-06 11:40:00,54.98,55.06,54.98,55.06,8187.0,52.6358,52.7124,52.6358,52.7124,8187.0
2024-06-06 11:45:00,55.06,55.06,54.92,54.95,7276.0,52.7124,52.7124,52.5784,52.6071,7276.0
2024-06-06 11:50:00,54.94,54.95,54.92,54.94,8602.0,52.5975,52.6071,52.5784,52.5975,8602.0
2024-06-06 11:55:00,54.94,54.96,54.91,54.94,4571.0,52.5975,52.6166,52.5688,52.5975,4571.0
2024-06-06 12:00:00,54.95,54.96,54.87,54.87,4831.0,52.6071,52.6166,52.5305,52.5305,4831.0
2024-06-06 12:05:00,54.86,54.87,54.82,54.82,2658.0,52.5209,52.5305,52.4826,52.4826,2658.0
2024-06-06 12:10:00,54.83,54.83,54.79,54.82,5645.0,52.4922,52.4922,52.4539,52.4826,5645.0
2024-06-06 12:15:00,54.82,54.84,54.72,54.73,8509.0,52.4826,52.5018,52.3869,52.3965,8509.0
2024-06-06 12:20:00,54.73,54.73,54.67,54.72,3782.0,52.3965,52.3965,52.339,52.3869,3782.0
2024-06-06 12:25:00,54.72,54.76,54.72,54.76,3345.0,52.3869,52.4252,52.3869,52.4252,3345.0
2024-06-06 12:30:00,54.76,54.77,54.73,54.76,17224.0,52.4252,52.4347,52.3965,52.4252,17224.0
2024-06-06 12:35:00,54.75,54.83,54.74,54.8,8112.0,52.4156,52.4922,52.406,52.4635,8112.0
2024-06-06 12:40:00,54.81,54.83,54.77,54.8,2868.0,52.473,52.4922,52.4347,52.4635,2868.0
2024-06-06 12:45:00,54.8,54.8,54.76,54.77,2485.0,52.4635,52.4635,52.4252,52.4347,2485.0
2024-06-06 12:50:00,54.77,54.78,54.73,54.77,11364.0,52.4347,52.4443,52.3965,52.4347,11364.0
2024-06-06 12:55:00,54.76,54.79,54.74,54.79,9901.0,52.4252,52.4539,52.406,52.4539,9901.0
2024-06-06 13:00:00,54.8,54.81,54.7,54.73,19560.0,52.4635,52.473,52.3677,52.3965,19560.0
2024-06-06 13:05:00,54.73,54.75,54.71,54.75,12596.0,52.3965,52.4156,52.3773,52.4156,12596.0
2024-06-06 13:10:00,54.75,54.81,54.69,54.8,24372.0,52.4156,52.473,52.3582,52.4635,24372.0
2024-06-06 13:15:00,54.82,54.91,54.81,54.86,6647.0,52.4826,52.5688,52.473,52.5209,6647.0
2024-06-06 13:20:00,54.83,54.91,54.81,54.9,3738.0,52.4922,52.5688,52.473,52.5592,3738.0
2024-06-06 13:25:00,54.9,54.98,54.89,54.98,19340.0,52.5592,52.6358,52.5496,52.6358,19340.0
2024-06-06 13:30:00,54.98,54.98,54.85,54.91,15560.0,52.6358,52.6358,52.5113,52.5688,15560.0
2024-06-06 13:35:00,54.91,54.94,54.91,54.93,3094.0,52.5688,52.5975,52.5688,52.5879,3094.0
2024-06-06 13:40:00,54.93,54.97,54.92,54.96,10437.0,52.5879,52.6262,52.5784,52.6166,10437.0
2024-06-06 13:45:00,54.96,55.0,54.95,54.97,15463.0,52.6166,52.6549,52.6071,52.6262,15463.0
2024-06-06 13:50:00,54.97,54.97,54.92,54.93,25780.0,52.6262,52.6262,52.5784,52.5879,25780.0
2024-06-06 13:55:00,54.92,54.94,54.9,54.94,8842.0,52.5784,52.5975,52.5592,52.5975,8842.0
2024-06-06 14:00:00,54.92,54.93,54.86,54.87,11191.0,52.5784,52.5879,52.5209,52.5305,11191.0
2024-06-06 14:05:00,54.86,54.87,54.8,54.84,20962.0,52.5209,52.5305,52.4635,52.5018,20962.0
2024-06-06 14:10:00,54.84,54.88,54.83,54.85,15239.0,52.5018,52.5401,52.4922,52.5113,15239.0
2024-06-06 14:15:00,54.85,54.87,54.83,54.84,9926.0,52.5113,52.5305,52.4922,52.5018,9926.0
2024-06-06 14:20:00,54.83,54.9,54.82,54.9,24593.0,52.4922,52.5592,52.4826,52.5592,24593.0
2024-06-06 14:25:00,54.89,54.9,54.85,54.88,3873.0,52.5496,52.5592,52.5113,52.5401,3873.0
2024-06-06 14:30:00,54.87,54.87,54.81,54.82,2190.0,52.5305,52.5305,52.473,52.4826,2190.0
2024-06-06 14:35:00,54.82,54.88,54.81,54.84,7679.0,52.4826,52.5401,52.473,52.5018,7679.0
2024-06-06 14:40:00,54.83,54.87,54.83,54.85,8791.0,52.4922,52.5305,52.4922,52.5113,8791.0
2024-06-06 14:45:00,54.85,54.85,54.83,54.84,3300.0,52.5113,52.5113,52.4922,52.5018,3300.0
2024-06-06 14:50:00,54.84,54.88,54.83,54.87,5882.0,52.5018,52.5401,52.4922,52.5305,5882.0
2024-06-06 14:55:00,54.88,54.91,54.86,54.87,3868.0,52.5401,52.5688,52.5209,52.5305,3868.0
2024-06-06 15:00:00,54.86,54.86,54.81,54.86,10493.0,52.5209,52.5209,52.473,52.5209,10493.0
2024-06-06 15:05:00,54.86,54.88,54.84,54.86,4055.0,52.5209,52.5401,52.5018,52.5209,4055.0
2024-06-06 15:10:00,54.85,54.86,54.78,54.82,21815.0,52.5113,52.5209,52.4443,52.4826,21815.0
2024-06-06 15:15:00,54.82,54.84,54.79,54.84,15905.0,52.4826,52.5018,52.4539,52.5018,15905.0
2024-06-06 15:20:00,54.84,54.88,54.83,54.88,7445.0,52.5018,52.5401,52.4922,52.5401,7445.0
2024-06-06 15:25:00,54.88,54.89,54.83,54.86,17932.0,52.5401,52.5496,52.4922,52.5209,17932.0
2024-06-06 15:30:00,54.86,54.87,54.79,54.82,16556.0,52.5209,52.5305,52.4539,52.4826,16556.0
2024-06-06 15:35:00,54.82,54.84,54.81,54.84,8838.0,52.4826,52.5018,52.473,52.5018,8838.0
2024-06-06 15:40:00,54.83,54.84,54.79,54.81,29058.0,52.4922,52.5018,52.4539,52.473,29058.0
2024-06-06 15:45:00,54.81,54.88,54.8,54.87,15077.0,52.473,52.5401,52.4635,52.5305,15077.0
2024-06-06 15:50:00,54.88,54.93,54.78,54.92,132442.0,52.5401,52.5879,52.4443,52.5784,132442.0
2024-06-06 15:55:00,54.92,54.92,54.79,54.82,125181.0,52.5784,52.5784,52.4539,52.4826,125181.0
2024-06-07 09:30:00,54.23,54.29,54.0,54.25,36286.0,51.9178,51.9752,51.6976,51.9369,36286.0
2024-06-07 09:35:00,54.22,54.27,53.86,54.06,22971.0,51.9082,51.9561,51.5635,51.755,22971.0
2024-06-07 09:40:00,54.13,54.36,54.11,54.35,16517.0,51.822,52.0422,51.8029,52.0327,16517.0
2024-06-07 09:45:00,54.34,54.51,54.31,54.43,16683.0,52.0231,52.1858,51.9944,52.1092,16683.0
2024-06-07 09:50:00,54.38,54.57,54.33,54.51,28768.0,52.0614,52.2433,52.0135,52.1858,28768.0
2024-06-07 09:55:00,54.52,54.55,54.41,54.51,21542.0,52.1954,52.2241,52.0901,52.1858,21542.0
2024-06-07 10:00:00,54.52,54.52,54.42,54.51,15157.0,52.1954,52.1954,52.0997,52.1858,15157.0
2024-06-07 10:05:00,54.51,54.56,54.39,54.44,22119.0,52.1858,52.2337,52.0709,52.1188,22119.0
2024-06-07 10:10:00,54.42,54.5,54.42,54.49,14075.0,52.0997,52.1763,52.0997,52.1667,14075.0
2024-06-07 10:15:00,54.49,54.49,54.33,54.37,8454.0,52.1667,52.1667,52.0135,52.0518,8454.0
2024-06-07 10:20:00,54.37,54.59,54.35,54.58,43178.0,52.0518,52.2624,52.0327,52.2528,43178.0
2024-06-07 10:25:00,54.58,54.65,54.57,54.59,19542.0,52.2528,52.3199,52.2433,52.2624,19542.0
2024-06-07 10:30:00,54.6,54.62,54.56,54.58,8845.0,52.272,52.2911,52.2337,52.2528,8845.0
2024-06-07 10:35:00,54.6,54.71,54.56,54.69,7649.0,52.272,52.3773,52.2337,52.3582,7649.0
2024-06-07 10:40:00,54.68,54.71,54.65,54.69,16276.0,52.3486,52.3773,52.3199,52.3582,16276.0
2024-06-07 10:45:00,54.71,54.83,54.7,54.79,10893.0,52.3773,52.4922,52.3677,52.4539,10893.0
2024-06-07 10:50:00,54.79,54.79,54.73,54.76,8534.0,52.4539,52.4539,52.3965,52.4252,8534.0
2024-06-07 10:55:00,54.75,54.75,54.64,54.66,12666.0,52.4156,52.4156,52.3103,52.3294,12666.0
2024-06-07 11:00:00,54.64,54.64,54.55,54.6,5730.0,52.3103,52.3103,52.2241,52.272,5730.0
2024-06-07 11:05:00,54.6,54.66,54.58,54.65,11921.0,52.272,52.3294,52.2528,52.3199,11921.0
2024-06-07 11:10:00,54.65,54.65,54.54,54.55,32573.0,52.3199,52.3199,52.2146,52.2241,32573.0
2024-06-07 11:15:00,54.55,54.59,54.51,54.52,16904.0,52.2241,52.2624,52.1858,52.1954,16904.0
2024-06-07 11:20:00,54.51,54.52,54.44,54.47,12380.0,52.1858,52.1954,52.1188,52.1475,12380.0
2024-06-07 11:25:00,54.47,54.6,54.46,54.59,13184.0,52.1475,52.272,52.138,52.2624,13184.0
2024-06-07 11:30:00,54.6,54.66,54.59,54.64,5723.0,52.272,52.3294,52.2624,52.3103,5723.0
2024-06-07 11:35:00,54.66,54.69,54.63,54.66,10008.0,52.3294,52.3582,52.3007,52.3294,10008.0
2024-06-07 11:40:00,54.67,54.67,54.58,54.62,8531.0,52.339,52.339,52.2528,52.2911,8531.0
2024-06-07 11:45:00,54.62,54.62,54.59,54.6,5555.0,52.2911,52.2911,52.2624,52.272,5555.0
2024-06-07 11:50:00,54.61,54.63,54.6,54.63,4698.0,52.2816,52.3007,52.272,52.3007,4698.0
2024-06-07 11:55:00,54.63,54.66,54.61,54.62,4264.0,52.3007,52.3294,52.2816,52.2911,4264.0
2024-06-07 12:00:00,54.61,54.63,54.55,54.59,16582.0,52.2816,52.3007,52.2241,52.2624,16582.0
2024-06-07 12:05:00,54.6,54.65,54.59,54.65,8416.0,52.272,52.3199,52.2624,52.3199,8416.0
2024-06-07 12:10:00,54.66,54.66,54.58,54.62,36495.0,52.3294,52.3294,52.2528,52.2911,36495.0
2024-06-07 12:15:00,54.62,54.65,54.62,54.64,5523.0,52.2911,52.3199,52.2911,52.3103,5523.0
2024-06-07 12:20:00,54.65,54.69,54.64,54.65,8928.0,52.3199,52.3582,52.3103,52.3199,8928.0
2024-06-07 12:25:00,54.65,54.65,54.59,54.6,13861.0,52.3199,52.3199,52.2624,52.272,13861.0
2024-06-07 12:30:00,54.6,54.63,54.56,54.57,5170.0,52.272,52.3007,52.2337,52.2433,5170.0
2024-06-07 12:35:00,54.57,54.57,54.53,54.54,7155.0,52.2433,52.2433,52.205,52.2146,7155.0
2024-06-07 12:40:00,54.55,54.6,54.53,54.6,11166.0,52.2241,52.272,52.205,52.272,11166.0
2024-06-07 12:45:00,54.59,54.61,54.55,54.55,11212.0,52.2624,52.2816,52.2241,52.2241,11212.0
2024-06-07 12:50:00,54.56,54.59,54.54,54.58,7091.0,52.2337,52.2624,52.2146,52.2528,7091.0
2024-06-07 12:55:00,54.59,54.66,54.59,54.66,20694.0,52.2624,52.3294,52.2624,52.3294,20694.0
2024-06-07 13:00:00,54.66,54.72,54.65,54.66,19463.0,52.3294,52.3869,52.3199,52.3294,19463.0
2024-06-07 13:05:00,54.66,54.72,54.66,54.67,9242.0,52.3294,52.3869,52.3294,52.339,9242.0
2024-06-07 13:10:00,54.68,54.74,54.68,54.73,10424.0,52.3486,52.406,52.3486,52.3965,10424.0
2024-06-07 13:15:00,54.73,54.78,54.73,54.77,13674.0,52.3965,52.4443,52.3965,52.4347,13674.0
2024-06-07 13:20:00,54.77,54.84,54.75,54.81,10258.0,52.4347,52.5018,52.4156,52.473,10258.0
2024-06-07 13:25:00,54.82,54.84,54.79,54.84,17244.0,52.4826,52.5018,52.4539,52.5018,17244.0
2024-06-07 13:30:00,54.84,54.84,54.66,54.68,19418.0,52.5018,52.5018,52.3294,52.3486,19418.0
2024-06-07 13:35:00,54.68,54.72,54.67,54.7,28408.0,52.3486,52.3869,52.339,52.3677,28408.0
2024-06-07 13:40:00,54.71,54.76,54.67,54.75,28168.0,52.3773,52.4252,52.339,52.4156,28168.0
2024-06-07 13:45:00,54.75,54.76,54.7,54.71,9762.0,52.4156,52.4252,52.3677,52.3773,9762.0
2024-06-07 13:50:00,54.7,54.73,54.69,54.73,12399.0,52.3677,52.3965,52.3582,52.3965,12399.0
2024-06-07 13:55:00,54.72,54.75,54.69,54.72,8210.0,52.3869,52.4156,52.3582,52.3869,8210.0
2024-06-07 14:00:00,54.72,54.73,54.65,54.71,101649.0,52.3869,52.3965,52.3199,52.3773,101649.0
2024-06-07 14:05:00,54.72,54.72,54.54,54.6,14724.0,52.3869,52.3869,52.2146,52.272,14724.0
2024-06-07 14:10:00,54.6,54.64,54.56,54.61,8089.0,52.272,52.3103,52.2337,52.2816,8089.0
2024-06-07 14:15:00,54.62,54.63,54.55,54.63,19537.0,52.2911,52.3007,52.2241,52.3007,19537.0
2024-06-07 14:20:00,54.63,54.66,54.62,54.66,6227.0,52.3007,52.3294,52.2911,52.3294,6227.0
2024-06-07 14:25:00,54.64,54.67,54.63,54.66,4637.0,52.3103,52.339,52.3007,52.3294,4637.0
2024-06-07 14:30:00,54.67,54.7,54.66,54.69,5086.0,52.339,52.3677,52.3294,52.3582,5086.0
2024-06-07 14:35:00,54.69,54.7,54.67,54.69,4745.0,52.3582,52.3677,52.339,52.3582,4745.0
2024-06-07 14:40:00,54.68,54.69,54.62,54.64,9750.0,52.3486,52.3582,52.2911,52.3103,9750.0
2024-06-07 14:45:00,54.65,54.72,54.64,54.71,13722.0,52.3199,52.3869,52.3103,52.3773,13722.0
2024-06-07 14:50:00,54.72,54.74,54.69,54.73,23079.0,52.3869,52.406,52.3582,52.3965,23079.0
2024-06-07 14:55:00,54.73,54.74,54.7,54.7,11951.0,52.3965,52.406,52.3677,52.3677,11951.0
2024-06-07 15:00:00,54.71,54.75,54.64,54.72,87047.0,52.3773,52.4156,52.3103,52.3869,87047.0
2024-06-07 15:05:00,54.73,54.78,54.72,54.77,15628.0,52.3965,52.4443,52.3869,52.4347,15628.0
2024-06-07 15:10:00,54.77,54.79,54.74,54.78,22114.0,52.4347,52.4539,52.406,52.4443,22114.0
2024-06-07 15:15:00,54.78,54.84,54.76,54.78,29718.0,52.4443,52.5018,52.4252,52.4443,29718.0
2024-06-07 15:20:00,54.78,54.78,54.72,54.75,41994.0,52.4443,52.4443,52.3869,52.4156,41994.0
2024-06-07 15:25:00,54.75,54.82,54.74,54.8,27835.0,52.4156,52.4826,52.406,52.4635,27835.0
2024-06-07 15:30:00,54.8,54.82,54.77,54.8,31815.0,52.4635,52.4826,52.4347,52.4635,31815.0
2024-06-07 15:35:00,54.8,54.86,54.77,54.85,39868.0,52.4635,52.5209,52.4347,52.5113,39868.0
2024-06-07 15:40:00,54.85,54.85,54.79,54.84,34811.0,52.5113,52.5113,52.4539,52.5018,34811.0
2024-06-07 15:45:00,54.84,54.86,54.64,54.65,46132.0,52.5018,52.5209,52.3103,52.3199,46132.0
2024-06-07 15:50:00,54.65,54.93,54.64,54.89,108329.0,52.3199,52.5879,52.3103,52.5496,108329.0
2024-06-07 15:55:00,54.89,54.89,54.72,54.75,235901.0,52.5496,52.5496,52.3869,52.4156,235901.0
2024-06-10 09:30:00,54.69,54.78,54.49,54.6,25675.0,52.3582,52.4443,52.1667,52.272,25675.0
2024-06-10 09:35:00,54.6,54.82,54.57,54.82,9508.0,52.272,52.4826,52.2433,52.4826,9508.0
2024-06-10 09:40:00,54.86,55.2,54.85,55.2,16427.0,52.5209,52.8464,52.5113,52.8464,16427.0
2024-06-10 09:45:00,55.19,55.28,55.06,55.28,20920.0,52.8368,52.923,52.7124,52.923,20920.0
2024-06-10 09:50:00,55.29,55.38,55.17,55.18,19155.0,52.9326,53.0187,52.8177,52.8273,19155.0
2024-06-10 09:55:00,55.17,55.31,55.11,55.3,26073.0,52.8177,52.9517,52.7602,52.9421,26073.0
2024-06-10 10:00:00,55.3,55.3,55.06,55.06,22048.0,52.9421,52.9421,52.7124,52.7124,22048.0
2024-06-10 10:05:00,54.98,55.08,54.95,55.0,27739.0,52.6358,52.7315,52.6071,52.6549,27739.0
2024-06-10 10:10:00,55.02,55.07,54.98,55.02,16371.0,52.6741,52.722,52.6358,52.6741,16371.0
2024-06-10 10:15:00,55.01,55.17,55.01,55.16,11821.0,52.6645,52.8177,52.6645,52.8081,11821.0
2024-06-10 10:20:00,55.16,55.18,55.1,55.15,18242.0,52.8081,52.8273,52.7507,52.7985,18242.0
2024-06-10 10:25:00,55.15,55.15,55.07,55.13,19252.0,52.7985,52.7985,52.722,52.7794,19252.0
2024-06-10 10:30:00,55.13,55.23,55.07,55.22,51061.0,52.7794,52.8751,52.722,52.8656,51061.0
2024-06-10 10:35:00,55.22,55.22,54.98,55.01,17585.0,52.8656,52.8656,52.6358,52.6645,17585.0
2024-06-10 10:40:00,55.02,55.07,54.93,55.05,7515.0,52.6741,52.722,52.5879,52.7028,7515.0
2024-06-10 10:45:00,55.05,55.05,54.96,55.04,14477.0,52.7028,52.7028,52.6166,52.6932,14477.0
2024-06-10 10:50:00,55.05,55.1,55.03,55.06,23264.0,52.7028,52.7507,52.6837,52.7124,23264.0
2024-06-10 10:55:00,55.06,55.09,54.9,54.9,15526.0,52.7124,52.7411,52.5592,52.5592,15526.0
2024-06-10 11:00:00,54.9,54.99,54.85,54.97,11484.0,52.5592,52.6454,52.5113,52.6262,11484.0
2024-06-10 11:05:00,55.01,55.06,55.01,55.05,7553.0,52.6645,52.7124,52.6645,52.7028,7553.0
2024-06-10 11:10:00,55.06,55.07,54.97,55.01,16258.0,52.7124,52.722,52.6262,52.6645,16258.0
2024-06-10 11:15:00,55.02,55.04,55.0,55.02,13701.0,52.6741,52.6932,52.6549,52.6741,13701.0
2024-06-10 11:20:00,55.0,55.05,54.96,54.96,12786.0,52.6549,52.7028,52.6166,52.6166,12786.0
2024-06-10 11:25:00,54.95,54.98,54.93,54.95,21295.0,52.6071,52.6358,52.5879,52.6071,21295.0
2024-06-10 11:30:00,54.95,55.0,54.94,54.94,15330.0,52.6071,52.6549,52.5975,52.5975,15330.0
2024-06-10 11:35:00,54.94,54.96,54.9,54.96,10717.0,52.5975,52.6166,52.5592,52.6166,10717.0
2024-06-10 11:40:00,54.97,55.06,54.95,55.05,17779.0,52.6262,52.7124,52.6071,52.7028,17779.0
2024-06-10 11:45:00,55.05,55.09,55.03,55.04,15799.0,52.7028,52.7411,52.6837,52.6932,15799.0
2024-06-10 11:50:00,55.04,55.1,55.03,55.08,38898.0,52.6932,52.7507,52.6837,52.7315,38898.0
2024-06-10 11:55:00,55.08,55.23,55.07,55.23,36109.0,52.7315,52.8751,52.722,52.8751,36109.0
2024-06-10 12:00:00,55.24,55.32,55.24,55.28,45451.0,52.8847,52.9613,52.8847,52.923,45451.0
2024-06-10 12:05:00,55.28,55.33,55.27,55.3,33600.0,52.923,52.9709,52.9134,52.9421,33600.0
2024-06-10 12:10:00,55.3,55.3,55.26,55.3,29207.0,52.9421,52.9421,52.9039,52.9421,29207.0
2024-06-10 12:15:00,55.3,55.33,55.27,55.28,36560.0,52.9421,52.9709,52.9134,52.923,36560.0
2024-06-10 12:20:00,55.28,55.29,55.22,55.22,25500.0,52.923,52.9326,52.8656,52.8656,25500.0
2024-06-10 12:25:00,55.23,55.3,55.23,55.29,23838.0,52.8751,52.9421,52.8751,52.9326,23838.0
2024-06-10 12:30:00,55.29,55.34,55.29,55.33,27130.0,52.9326,52.9804,52.9326,52.9709,27130.0
2024-06-10 12:35:00,55.32,55.35,55.31,55.33,29991.0,52.9613,52.99,52.9517,52.9709,29991.0
2024-06-10 12:40:00,55.32,55.4,55.28,55.28,19169.0,52.9613,53.0379,52.923,52.923,19169.0
2024-06-10 12:45:00,55.29,55.3,55.25,55.26,19118.0,52.9326,52.9421,52.8943,52.9039,19118.0
2024-06-10 12:50:00,55.26,55.3,55.23,55.28,18053.0,52.9039,52.9421,52.8751,52.923,18053.0
2024-06-10 12:55:00,55.29,55.29,55.23,55.26,17215.0,52.9326,52.9326,52.8751,52.9039,17215.0
2024-06-10 13:00:00,55.25,55.29,55.22,55.24,22245.0,52.8943,52.9326,52.8656,52.8847,22245.0
2024-06-10 13:05:00,55.25,55.25,55.19,55.19,21436.0,52.8943,52.8943,52.8368,52.8368,21436.0
2024-06-10 13:10:00,55.19,55.26,55.18,55.26,20579.0,52.8368,52.9039,52.8273,52.9039,20579.0
2024-06-10 13:15:00,55.26,55.27,55.23,55.27,21235.0,52.9039,52.9134,52.8751,52.9134,21235.0
2024-06-10 13:20:00,55.27,55.3,55.22,55.23,16860.0,52.9134,52.9421,52.8656,52.8751,16860.0
2024-06-10 13:25:00,55.22,55.23,55.18,55.23,15546.0,52.8656,52.8751,52.8273,52.8751,15546.0
2024-06-10 13:30:00,55.23,55.24,55.12,55.19,14890.0,52.8751,52.8847,52.7698,52.8368,14890.0
2024-06-10 13:35:00,55.19,55.25,55.19,55.22,16728.0,52.8368,52.8943,52.8368,52.8656,16728.0
2024-06-10 13:40:00,55.23,55.27,55.22,55.26,14679.0,52.8751,52.9134,52.8656,52.9039,14679.0
2024-06-10 13:45:00,55.27,55.3,55.23,55.28,20230.0,52.9134,52.9421,52.8751,52.923,20230.0
2024-06-10 13:50:00,55.28,55.31,55.26,55.28,16308.0,52.923,52.9517,52.9039,52.923,16308.0
2024-06-10 13:55:00,55.27,55.29,55.25,55.29,21519.0,52.9134,52.9326,52.8943,52.9326,21519.0
2024-06-10 14:00:00,55.29,55.3,55.25,55.3,24246.0,52.9326,52.9421,52.8943,52.9421,24246.0
2024-06-10 14:05:00,55.3,55.39,55.28,55.38,20529.0,52.9421,53.0283,52.923,53.0187,20529.0
2024-06-10 14:10:00,55.38,55.42,55.34,55.41,25326.0,53.0187,53.057,52.9804,53.0475,25326.0
2024-06-10 14:15:00,55.42,55.49,55.39,55.47,21711.0,53.057,53.124,53.0283,53.1049,21711.0
2024-06-10 14:20:00,55.47,55.48,55.45,55.47,16609.0,53.1049,53.1145,53.0858,53.1049,16609.0
2024-06-10 14:25:00,55.47,55.49,55.44,55.48,21365.0,53.1049,53.124,53.0762,53.1145,21365.0
2024-06-10 14:30:00,55.49,55.52,55.47,55.48,19566.0,53.124,53.1528,53.1049,53.1145,19566.0
2024-06-10 14:35:00,55.48,55.49,55.36,55.36,22415.0,53.1145,53.124,52.9996,52.9996,22415.0
2024-06-10 14:40:00,55.37,55.38,55.33,55.35,16812.0,53.0092,53.0187,52.9709,52.99,16812.0
2024-06-10 14:45:00,55.35,55.4,55.33,55.34,19124.0,52.99,53.0379,52.9709,52.9804,19124.0
2024-06-10 14:50:00,55.35,55.36,55.32,55.36,16113.0,52.99,52.9996,52.9613,52.9996,16113.0
2024-06-10 14:55:00,55.36,55.44,55.35,55.42,35889.0,52.9996,53.0762,52.99,53.057,35889.0
2024-06-10 15:00:00,55.41,55.42,55.36,55.38,45863.0,53.0475,53.057,52.9996,53.0187,45863.0
2024-06-10 15:05:00,55.38,55.38,55.3,55.31,23001.0,53.0187,53.0187,52.9421,52.9517,23001.0
2024-06-10 15:10:00,55.3,55.31,55.25,55.3,56641.0,52.9421,52.9517,52.8943,52.9421,56641.0
2024-06-10 15:15:00,55.3,55.35,55.23,55.25,45195.0,52.9421,52.99,52.8751,52.8943,45195.0
2024-06-10 15:20:00,55.26,55.28,55.23,55.28,42016.0,52.9039,52.923,52.8751,52.923,42016.0
2024-06-10 15:25:00,55.28,55.29,55.18,55.23,48850.0,52.923,52.9326,52.8273,52.8751,48850.0
2024-06-10 15:30:00,55.23,55.23,55.16,55.2,37865.0,52.8751,52.8751,52.8081,52.8464,37865.0
2024-06-10 15:35:00,55.21,55.24,55.15,55.22,68590.0,52.856,52.8847,52.7985,52.8656,68590.0
2024-06-10 15:40:00,55.22,55.29,55.21,55.22,95481.0,52.8656,52.9326,52.856,52.8656,95481.0
2024-06-10 15:45:00,55.22,55.25,55.18,55.2,64208.0,52.8656,52.8943,52.8273,52.8464,64208.0
2024-06-10 15:50:00,55.19,55.31,55.18,55.28,215006.0,52.8368,52.9517,52.8273,52.923,215006.0
2024-06-10 15:55:00,55.28,55.33,55.19,55.24,345133.0,52.923,52.9709,52.8368,52.8847,345133.0
2024-06-11 09:30:00,54.62,54.75,54.36,54.5,42029.0,52.2911,52.4156,52.0422,52.1763,42029.0
2024-06-11 09:35:00,54.53,54.64,54.34,54.42,16686.0,52.205,52.3103,52.0231,52.0997,16686.0
2024-06-11 09:40:00,54.42,54.58,54.36,54.57,20991.0,52.0997,52.2528,52.0422,52.2433,20991.0
2024-06-11 09:45:00,54.55,54.67,54.48,54.57,20123.0,52.2241,52.339,52.1571,52.2433,20123.0
2024-06-11 09:50:00,54.57,54.68,54.56,54.65,10396.0,52.2433,52.3486,52.2337,52.3199,10396.0
2024-06-11 09:55:00,54.65,54.67,54.48,54.52,10297.0,52.3199,52.339,52.1571,52.1954,10297.0
2024-06-11 10:00:00,54.53,54.62,54.47,54.48,12449.0,52.205,52.2911,52.1475,52.1571,12449.0
2024-06-11 10:05:00,54.47,54.56,54.44,54.51,13740.0,52.1475,52.2337,52.1188,52.1858,13740.0
2024-06-11 10:10:00,54.5,54.7,54.48,54.7,20640.0,52.1763,52.3677,52.1571,52.3677,20640.0
2024-06-11 10:15:00,54.69,54.74,54.58,54.67,25538.0,52.3582,52.406,52.2528,52.339,25538.0
2024-06-11 10:20:00,54.7,54.7,54.6,54.62,13438.0,52.3677,52.3677,52.272,52.2911,13438.0
2024-06-11 10:25:00,54.63,54.72,54.63,54.7,12805.0,52.3007,52.3869,52.3007,52.3677,12805.0
2024-06-11 10:30:00,54.7,54.91,54.69,54.89,11216.0,52.3677,52.5688,52.3582,52.5496,11216.0
2024-06-11 10:35:00,54.9,54.92,54.82,54.83,33384.0,52.5592,52.5784,52.4826,52.4922,33384.0
2024-06-11 10:40:00,54.82,54.88,54.74,54.77,13833.0,52.4826,52.5401,52.406,52.4347,13833.0
2024-06-11 10:45:00,54.77,54.83,54.76,54.8,8452.0,52.4347,52.4922,52.4252,52.4635,8452.0
2024-06-11 10:50:00,54.81,54.82,54.71,54.78,20531.0,52.473,52.4826,52.3773,52.4443,20531.0
2024-06-11 10:55:00,54.79,54.87,54.78,54.86,5360.0,52.4539,52.5305,52.4443,52.5209,5360.0
2024-06-11 11:00:00,54.84,54.85,54.8,54.84,8279.0,52.5018,52.5113,52.4635,52.5018,8279.0
2024-06-11 11:05:00,54.83,54.84,54.75,54.8,9867.0,52.4922,52.5018,52.4156,52.4635,9867.0
2024-06-11 11:10:00,54.78,54.84,54.75,54.84,8244.0,52.4443,52.5018,52.4156,52.5018,8244.0
2024-06-11 11:15:00,54.83,54.94,54.83,54.9,3307.0,52.4922,52.5975,52.4922,52.5592,3307.0
2024-06-11 11:20:00,54.9,54.97,54.89,54.96,6756.0,52.5592,52.6262,52.5496,52.6166,6756.0
2024-06-11 11:25:00,54.96,55.03,54.96,55.01,9617.0,52.6166,52.6837,52.6166,52.6645,9617.0
2024-06-11 11:30:00,55.04,55.07,54.97,54.98,8466.0,52.6932,52.722,52.6262,52.6358,8466.0
2024-06-11 11:35:00,54.98,55.03,54.89,55.03,16101.0,52.6358,52.6837,52.5496,52.6837,16101.0
2024-06-11 11:40:00,55.02,55.13,55.01,55.1,16958.0,52.6741,52.7794,52.6645,52.7507,16958.0
2024-06-11 11:45:00,55.1,55.14,55.08,55.1,8808.0,52.7507,52.789,52.7315,52.7507,8808.0
2024-06-11 11:50:00,55.1,55.12,55.04,55.07,10054.0,52.7507,52.7698,52.6932,52.722,10054.0
2024-06-11 11:55:00,55.06,55.07,54.91,54.91,10174.0,52.7124,52.722,52.5688,52.5688,10174.0
2024-06-11 12:00:00,54.91,54.91,54.87,54.9,5905.0,52.5688,52.5688,52.5305,52.5592,5905.0
2024-06-11 12:05:00,54.9,54.92,54.89,54.9,6184.0,52.5592,52.5784,52.5496,52.5592,6184.0
2024-06-11 12:10:00,54.91,54.95,54.9,54.92,11456.0,52.5688,52.6071,52.5592,52.5784,11456.0
2024-06-11 12:15:00,54.92,54.95,54.9,54.94,6054.0,52.5784,52.6071,52.5592,52.5975,6054.0
2024-06-11 12:20:00,54.94,54.96,54.91,54.93,9629.0,52.5975,52.6166,52.5688,52.5879,9629.0
2024-06-11 12:25:00,54.93,55.0,54.91,54.93,18222.0,52.5879,52.6549,52.5688,52.5879,18222.0
2024-06-11 12:30:00,54.93,54.98,54.92,54.96,7934.0,52.5879,52.6358,52.5784,52.6166,7934.0
2024-06-11 12:35:00,54.96,54.99,54.92,54.98,8310.0,52.6166,52.6454,52.5784,52.6358,8310.0
2024-06-11 12:40:00,54.99,55.02,54.98,55.0,8804.0,52.6454,52.6741,52.6358,52.6549,8804.0
2024-06-11 12:45:00,55.0,55.02,54.95,54.98,10542.0,52.6549,52.6741,52.6071,52.6358,10542.0
2024-06-11 12:50:00,54.98,54.99,54.93,54.93,12177.0,52.6358,52.6454,52.5879,52.5879,12177.0
2024-06-11 12:55:00,54.94,54.98,54.94,54.95,6114.0,52.5975,52.6358,52.5975,52.6071,6114.0
2024-06-11 13:00:00,54.94,54.98,54.87,54.95,9861.0,52.5975,52.6358,52.5305,52.6071,9861.0
2024-06-11 13:05:00,54.95,54.97,54.88,54.88,13911.0,52.6071,52.6262,52.5401,52.5401,13911.0
2024-06-11 13:10:00,54.89,54.91,54.87,54.9,10809.0,52.5496,52.5688,52.5305,52.5592,10809.0
2024-06-11 13:15:00,54.9,54.94,54.87,54.94,9296.0,52.5592,52.5975,52.5305,52.5975,9296.0
2024-06-11 13:20:00,54.94,54.98,54.92,54.92,10299.0,52.5975,52.6358,52.5784,52.5784,10299.0
2024-06-11 13:25:00,54.93,54.97,54.93,54.94,9048.0,52.5879,52.6262,52.5879,52.5975,9048.0
2024-06-11 13:30:00,54.95,54.97,54.91,54.93,8828.0,52.6071,52.6262,52.5688,52.5879,8828.0
2024-06-11 13:35:00,54.93,54.93,54.87,54.89,10425.0,52.5879,52.5879,52.5305,52.5496,10425.0
2024-06-11 13:40:00,54.9,54.94,54.86,54.94,18756.0,52.5592,52.5975,52.5209,52.5975,18756.0
2024-06-11 13:45:00,54.94,54.98,54.93,54.93,11221.0,52.5975,52.6358,52.5879,52.5879,11221.0
2024-06-11 13:50:00,54.94,54.96,54.93,54.93,9594.0,52.5975,52.6166,52.5879,52.5879,9594.0
2024-06-11 13:55:00,54.93,54.97,54.91,54.97,9921.0,52.5879,52.6262,52.5688,52.6262,9921.0
2024-06-11 14:00:00,54.97,55.0,54.95,55.0,9076.0,52.6262,52.6549,52.6071,52.6549,9076.0
2024-06-11 14:05:00,55.0,55.01,54.97,54.98,11577.0,52.6549,52.6645,52.6262,52.6358,11577.0
2024-06-11 14:10:00,54.97,55.01,54.97,55.0,12963.0,52.6262,52.6645,52.6262,52.6549,12963.0
2024-06-11 14:15:00,55.0,55.06,54.98,55.05,21109.0,52.6549,52.7124,52.6358,52.7028,21109.0
2024-06-11 14:20:00,55.05,55.08,55.05,55.07,9156.0,52.7028,52.7315,52.7028,52.722,9156.0
2024-06-11 14:25:00,55.07,55.08,55.04,55.04,15655.0,52.722,52.7315,52.6932,52.6932,15655.0
2024-06-11 14:30:00,55.05,55.09,55.04,55.04,14615.0,52.7028,52.7411,52.6932,52.6932,14615.0
2024-06-11 14:35:00,55.04,55.06,54.99,55.0,33284.0,52.6932,52.7124,52.6454,52.6549,33284.0
2024-06-11 14:40:00,55.0,55.02,54.97,55.01,24831.0,52.6549,52.6741,52.6262,52.6645,24831.0
2024-06-11 14:45:00,55.01,55.04,54.97,55.03,23745.0,52.6645,52.6932,52.6262,52.6837,23745.0
2024-06-11 14:50:00,55.03,55.08,55.03,55.06,19803.0,52.6837,52.7315,52.6837,52.7124,19803.0
2024-06-11 14:55:00,55.05,55.11,55.03,55.11,16803.0,52.7028,52.7602,52.6837,52.7602,16803.0
2024-06-11 15:00:00,55.1,55.13,55.06,55.13,16401.0,52.7507,52.7794,52.7124,52.7794,16401.0
2024-06-11 15:05:00,55.13,55.14,55.08,55.09,20972.0,52.7794,52.789,52.7315,52.7411,20972.0
2024-06-11 15:10:00,55.1,55.13,55.08,55.13,18952.0,52.7507,52.7794,52.7315,52.7794,18952.0
2024-06-11 15:15:00,55.12,55.13,55.05,55.05,24782.0,52.7698,52.7794,52.7028,52.7028,24782.0
2024-06-11 15:20:00,55.06,55.07,55.02,55.07,49495.0,52.7124,52.722,52.6741,52.722,49495.0
2024-06-11 15:25:00,55.07,55.1,55.03,55.08,36842.0,52.722,52.7507,52.6837,52.7315,36842.0
2024-06-11 15:30:00,55.09,55.21,55.08,55.2,30730.0,52.7411,52.856,52.7315,52.8464,30730.0
2024-06-11 15:35:00,55.21,55.28,55.15,55.27,32880.0,52.856,52.923,52.7985,52.9134,32880.0
2024-06-11 15:40:00,55.26,55.26,55.19,55.22,28314.0,52.9039,52.9039,52.8368,52.8656,28314.0
2024-06-11 15:45:00,55.23,55.25,55.17,55.19,39011.0,52.8751,52.8943,52.8177,52.8368,39011.0
2024-06-11 15:50:00,55.19,55.3,55.13,55.2,92206.0,52.8368,52.9421,52.7794,52.8464,92206.0
2024-06-11 15:55:00,55.21,55.21,54.99,55.05,248129.0,52.856,52.856,52.6454,52.7028,248129.0
2024-06-12 09:30:00,55.42,55.45,55.1,55.27,24607.0,53.057,53.0858,52.7507,52.9134,24607.0
2024-06-12 09:35:00,55.22,55.32,55.0,55.05,48951.0,52.8656,52.9613,52.6549,52.7028,48951.0
2024-06-12 09:40:00,55.05,55.21,55.0,55.18,29079.0,52.7028,52.856,52.6549,52.8273,29079.0
2024-06-12 09:45:00,55.22,55.25,54.82,54.83,8963.0,52.8656,52.8943,52.4826,52.4922,8963.0
2024-06-12 09:50:00,54.79,54.84,54.66,54.77,12253.0,52.4539,52.5018,52.3294,52.4347,12253.0
2024-06-12 09:55:00,54.76,54.87,54.71,54.81,15646.0,52.4252,52.5305,52.3773,52.473,15646.0
2024-06-12 10:00:00,54.8,54.82,54.69,54.79,20716.0,52.4635,52.4826,52.3582,52.4539,20716.0
2024-06-12 10:05:00,54.81,54.82,54.7,54.8,47841.0,52.473,52.4826,52.3677,52.4635,47841.0
2024-06-12 10:10:00,54.81,54.87,54.77,54.83,28277.0,52.473,52.5305,52.4347,52.4922,28277.0
2024-06-12 10:15:00,54.81,54.81,54.65,54.72,76728.0,52.473,52.473,52.3199,52.3869,76728.0
2024-06-12 10:20:00,54.7,54.72,54.47,54.48,11050.0,52.3677,52.3869,52.1475,52.1571,11050.0
2024-06-12 10:25:00,54.49,54.57,54.44,54.54,11894.0,52.1667,52.2433,52.1188,52.2146,11894.0
2024-06-12 10:30:00,54.56,54.76,54.52,54.76,11792.0,52.2337,52.4252,52.1954,52.4252,11792.0
2024-06-12 10:35:00,54.74,54.84,54.6,54.69,62863.0,52.406,52.5018,52.272,52.3582,62863.0
2024-06-12 10:40:00,54.7,54.81,54.7,54.79,8832.0,52.3677,52.473,52.3677,52.4539,8832.0
2024-06-12 10:45:00,54.8,54.84,54.73,54.84,14633.0,52.4635,52.5018,52.3965,52.5018,14633.0
2024-06-12 10:50:00,54.85,54.94,54.75,54.91,29442.0,52.5113,52.5975,52.4156,52.5688,29442.0
2024-06-12 10:55:00,54.91,54.92,54.82,54.85,14356.0,52.5688,52.5784,52.4826,52.5113,14356.0
2024-06-12 11:00:00,54.84,54.93,54.69,54.91,42506.0,52.5018,52.5879,52.3582,52.5688,42506.0
2024-06-12 11:05:00,54.92,54.92,54.81,54.82,13465.0,52.5784,52.5784,52.473,52.4826,13465.0
2024-06-12 11:10:00,54.82,54.83,54.74,54.82,13445.0,52.4826,52.4922,52.406,52.4826,13445.0
2024-06-12 11:15:00,54.79,54.85,54.76,54.85,4227.0,52.4539,52.5113,52.4252,52.5113,4227.0
2024-06-12 11:20:00,54.84,54.86,54.79,54.79,6544.0,52.5018,52.5209,52.4539,52.4539,6544.0
2024-06-12 11:25:00,54.77,54.86,54.76,54.84,6454.0,52.4347,52.5209,52.4252,52.5018,6454.0
2024-06-12 11:30:00,54.85,54.95,54.84,54.95,3519.0,52.5113,52.6071,52.5018,52.6071,3519.0
2024-06-12 11:35:00,54.96,54.96,54.85,54.88,33869.0,52.6166,52.6166,52.5113,52.5401,33869.0
2024-06-12 11:40:00,54.88,54.91,54.83,54.85,6230.0,52.5401,52.5688,52.4922,52.5113,6230.0
2024-06-12 11:45:00,54.87,54.94,54.87,54.94,5656.0,52.5305,52.5975,52.5305,52.5975,5656.0
2024-06-12 11:50:00,54.94,54.99,54.9,54.96,5992.0,52.5975,52.6454,52.5592,52.6166,5992.0
2024-06-12 11:55:00,54.96,54.97,54.91,54.93,7722.0,52.6166,52.6262,52.5688,52.5879,7722.0
2024-06-12 12:00:00,54.94,55.02,54.93,55.02,21669.0,52.5975,52.6741,52.5879,52.6741,21669.0
2024-06-12 12:05:00,55.02,55.04,54.97,54.97,3549.0,52.6741,52.6932,52.6262,52.6262,3549.0
2024-06-12 12:10:00,54.98,54.99,54.91,54.97,4915.0,52.6358,52.6454,52.5688,52.6262,4915.0
2024-06-12 12:15:00,54.96,55.07,54.96,55.06,12012.0,52.6166,52.722,52.6166,52.7124,12012.0
2024-06-12 12:20:00,55.06,55.07,55.03,55.04,11807.0,52.7124,52.722,52.6837,52.6932,11807.0
2024-06-12 12:25:00,55.04,55.05,54.98,54.98,9501.0,52.6932,52.7028,52.6358,52.6358,9501.0
2024-06-12 12:30:00,55.0,55.0,54.91,54.93,6095.0,52.6549,52.6549,52.5688,52.5879,6095.0
2024-06-12 12:35:00,54.94,54.95,54.91,54.93,8305.0,52.5975,52.6071,52.5688,52.5879,8305.0
2024-06-12 12:40:00,54.93,54.95,54.93,54.94,3666.0,52.5879,52.6071,52.5879,52.5975,3666.0
2024-06-12 12:45:00,54.95,54.96,54.92,54.95,7029.0,52.6071,52.6166,52.5784,52.6071,7029.0
2024-06-12 12:50:00,54.95,54.95,54.88,54.91,9217.0,52.6071,52.6071,52.5401,52.5688,9217.0
2024-06-12 12:55:00,54.91,54.93,54.9,54.9,3412.0,52.5688,52.5879,52.5592,52.5592,3412.0
2024-06-12 13:00:00,54.9,54.93,54.85,54.87,6701.0,52.5592,52.5879,52.5113,52.5305,6701.0
2024-06-12 13:05:00,54.86,54.87,54.83,54.86,6991.0,52.5209,52.5305,52.4922,52.5209,6991.0
2024-06-12 13:10:00,54.87,54.96,54.85,54.93,18272.0,52.5305,52.6166,52.5113,52.5879,18272.0
2024-06-12 13:15:00,54.93,54.97,54.9,54.95,17453.0,52.5879,52.6262,52.5592,52.6071,17453.0
2024-06-12 13:20:00,54.94,55.06,54.94,55.05,9697.0,52.5975,52.7124,52.5975,52.7028,9697.0
2024-06-12 13:25:00,55.05,55.05,54.98,54.98,7063.0,52.7028,52.7028,52.6358,52.6358,7063.0
2024-06-12 13:30:00,54.98,55.01,54.94,54.99,21855.0,52.6358,52.6645,52.5975,52.6454,21855.0
2024-06-12 13:35:00,54.99,55.02,54.94,54.95,12054.0,52.6454,52.6741,52.5975,52.6071,12054.0
2024-06-12 13:40:00,54.95,54.95,54.89,54.91,4806.0,52.6071,52.6071,52.5496,52.5688,4806.0
2024-06-12 13:45:00,54.9,54.97,54.9,54.93,38865.0,52.5592,52.6262,52.5592,52.5879,38865.0
2024-06-12 13:50:00,54.93,54.98,54.93,54.96,5707.0,52.5879,52.6358,52.5879,52.6166,5707.0
2024-06-12 13:55:00,54.96,55.0,54.95,54.99,4780.0,52.6166,52.6549,52.6071,52.6454,4780.0
2024-06-12 14:00:00,54.99,55.0,54.75,54.77,19873.0,52.6454,52.6549,52.4156,52.4347,19873.0
2024-06-12 14:05:00,54.77,54.85,54.68,54.73,12728.0,52.4347,52.5113,52.3486,52.3965,12728.0
2024-06-12 14:10:00,54.74,54.77,54.67,54.72,5513.0,52.406,52.4347,52.339,52.3869,5513.0
2024-06-12 14:15:00,54.72,54.88,54.72,54.88,10534.0,52.3869,52.5401,52.3869,52.5401,10534.0
2024-06-12 14:20:00,54.87,54.9,54.85,54.88,6353.0,52.5305,52.5592,52.5113,52.5401,6353.0
2024-06-12 14:25:00,54.87,54.88,54.79,54.82,9923.0,52.5305,52.5401,52.4539,52.4826,9923.0
2024-06-12 14:30:00,54.82,54.88,54.77,54.82,9619.0,52.4826,52.5401,52.4347,52.4826,9619.0
2024-06-12 14:35:00,54.79,54.8,54.69,54.73,5572.0,52.4539,52.4635,52.3582,52.3965,5572.0
2024-06-12 14:40:00,54.74,54.78,54.64,54.75,7584.0,52.406,52.4443,52.3103,52.4156,7584.0
2024-06-12 14:45:00,54.71,54.73,54.62,54.71,35954.0,52.3773,52.3965,52.2911,52.3773,35954.0
2024-06-12 14:50:00,54.71,54.78,54.71,54.75,6635.0,52.3773,52.4443,52.3773,52.4156,6635.0
2024-06-12 14:55:00,54.76,54.81,54.7,54.71,8375.0,52.4252,52.473,52.3677,52.3773,8375.0
2024-06-12 15:00:00,54.72,54.8,54.7,54.73,12812.0,52.3869,52.4635,52.3677,52.3965,12812.0
2024-06-12 15:05:00,54.75,54.75,54.67,54.71,10222.0,52.4156,52.4156,52.339,52.3773,10222.0
2024-06-12 15:10:00,54.7,54.76,54.61,54.65,10894.0,52.3677,52.4252,52.2816,52.3199,10894.0
2024-06-12 15:15:00,54.63,54.71,54.63,54.71,11760.0,52.3007,52.3773,52.3007,52.3773,11760.0
2024-06-12 15:20:00,54.69,54.75,54.65,54.68,14822.0,52.3582,52.4156,52.3199,52.3486,14822.0
2024-06-12 15:25:00,54.66,54.71,54.52,54.55,19084.0,52.3294,52.3773,52.1954,52.2241,19084.0
2024-06-12 15:30:00,54.54,54.69,54.52,54.68,22653.0,52.2146,52.3582,52.1954,52.3486,22653.0
2024-06-12 15:35:00,54.68,54.71,54.66,54.71,20091.0,52.3486,52.3773,52.3294,52.3773,20091.0
2024-06-12 15:40:00,54.68,54.76,54.66,54.73,21497.0,52.3486,52.4252,52.3294,52.3965,21497.0
2024-06-12 15:45:00,54.74,54.79,54.7,54.77,30934.0,52.406,52.4539,52.3677,52.4347,30934.0
2024-06-12 15:50:00,54.77,54.87,54.74,54.86,74445.0,52.4347,52.5305,52.406,52.5209,74445.0
2024-06-12 15:55:00,54.87,54.9,54.73,54.77,163636.0,52.5305,52.5592,52.3965,52.4347,163636.0
2024-06-13 09:30:00,54.6,54.91,54.6,54.88,58757.0,52.272,52.5688,52.272,52.5401,58757.0
2024-06-13 09:35:00,54.89,55.0,54.52,54.6,19096.0,52.5496,52.6549,52.1954,52.272,19096.0
2024-06-13 09:40:00,54.62,54.83,54.61,54.83,26962.0,52.2911,52.4922,52.2816,52.4922,26962.0
2024-06-13 09:45:00,54.78,54.78,54.58,54.72,8712.0,52.4443,52.4443,52.2528,52.3869,8712.0
2024-06-13 09:50:00,54.69,54.81,54.66,54.7,21733.0,52.3582,52.473,52.3294,52.3677,21733.0
2024-06-13 09:55:00,54.7,54.72,54.65,54.65,5140.0,52.3677,52.3869,52.3199,52.3199,5140.0
2024-06-13 10:00:00,54.58,54.62,54.43,54.43,5991.0,52.2528,52.2911,52.1092,52.1092,5991.0
2024-06-13 10:05:00,54.43,54.47,54.41,54.45,7774.0,52.1092,52.1475,52.0901,52.1284,7774.0
2024-06-13 10:10:00,54.44,54.47,54.38,54.41,8833.0,52.1188,52.1475,52.0614,52.0901,8833.0
2024-06-13 10:15:00,54.4,54.47,54.36,54.42,14431.0,52.0805,52.1475,52.0422,52.0997,14431.0
2024-06-13 10:20:00,54.44,54.49,54.36,54.38,12960.0,52.1188,52.1667,52.0422,52.0614,12960.0
2024-06-13 10:25:00,54.37,54.43,54.33,54.34,14334.0,52.0518,52.1092,52.0135,52.0231,14334.0
2024-06-13 10:30:00,54.34,54.34,54.07,54.07,12263.0,52.0231,52.0231,51.7646,51.7646,12263.0
2024-06-13 10:35:00,54.07,54.13,53.89,53.92,21400.0,51.7646,51.822,51.5923,51.621,21400.0
2024-06-13 10:40:00,53.91,53.94,53.83,53.9,24778.0,51.6114,51.6401,51.5348,51.6018,24778.0
2024-06-13 10:45:00,53.91,53.99,53.91,53.98,14554.0,51.6114,51.688,51.6114,51.6784,14554.0
2024-06-13 10:50:00,53.99,54.07,53.98,54.05,8215.0,51.688,51.7646,51.6784,51.7454,8215.0
2024-06-13 10:55:00,54.07,54.18,54.07,54.18,6935.0,51.7646,51.8699,51.7646,51.8699,6935.0
2024-06-13 11:00:00,54.18,54.18,54.12,54.18,9885.0,51.8699,51.8699,51.8125,51.8699,9885.0
2024-06-13 11:05:00,54.18,54.19,54.1,54.17,33488.0,51.8699,51.8795,51.7933,51.8603,33488.0
2024-06-13 11:10:00,54.17,54.2,54.1,54.11,11622.0,51.8603,51.889,51.7933,51.8029,11622.0
2024-06-13 11:15:00,54.09,54.14,54.06,54.14,7359.0,51.7837,51.8316,51.755,51.8316,7359.0
2024-06-13 11:20:00,54.13,54.14,54.07,54.12,20452.0,51.822,51.8316,51.7646,51.8125,20452.0
2024-06-13 11:25:00,54.12,54.2,54.12,54.16,14996.0,51.8125,51.889,51.8125,51.8508,14996.0
2024-06-13 11:30:00,54.18,54.19,54.11,54.14,7242.0,51.8699,51.8795,51.8029,51.8316,7242.0
2024-06-13 11:35:00,54.16,54.2,54.13,54.15,7565.0,51.8508,51.889,51.822,51.8412,7565.0
2024-06-13 11:40:00,54.16,54.24,54.15,54.23,6546.0,51.8508,51.9273,51.8412,51.9178,6546.0
2024-06-13 11:45:00,54.23,54.23,54.21,54.21,4573.0,51.9178,51.9178,51.8986,51.8986,4573.0
2024-06-13 11:50:00,54.22,54.24,54.2,54.23,10254.0,51.9082,51.9273,51.889,51.9178,10254.0
2024-06-13 11:55:00,54.23,54.25,54.2,54.2,10128.0,51.9178,51.9369,51.889,51.889,10128.0
2024-06-13 12:00:00,54.2,54.21,54.17,54.21,8826.0,51.889,51.8986,51.8603,51.8986,8826.0
2024-06-13 12:05:00,54.23,54.27,54.21,54.25,10558.0,51.9178,51.9561,51.8986,51.9369,10558.0
2024-06-13 12:10:00,54.26,54.28,54.2,54.27,6708.0,51.9465,51.9656,51.889,51.9561,6708.0
2024-06-13 12:15:00,54.31,54.33,54.28,54.33,5248.0,51.9944,52.0135,51.9656,52.0135,5248.0
2024-06-13 12:20:00,54.33,54.38,54.33,54.35,5074.0,52.0135,52.0614,52.0135,52.0327,5074.0
2024-06-13 12:25:00,54.34,54.36,54.28,54.29,14427.0,52.0231,52.0422,51.9656,51.9752,14427.0
2024-06-13 12:30:00,54.28,54.37,54.28,54.37,12926.0,51.9656,52.0518,51.9656,52.0518,12926.0
2024-06-13 12:35:00,54.38,54.38,54.33,54.38,5126.0,52.0614,52.0614,52.0135,52.0614,5126.0
2024-06-13 12:40:00,54.38,54.41,54.36,54.4,3598.0,52.0614,52.0901,52.0422,52.0805,3598.0
2024-06-13 12:45:00,54.37,54.4,54.37,54.39,3531.0,52.0518,52.0805,52.0518,52.0709,3531.0
2024-06-13 12:50:00,54.4,54.46,54.39,54.45,4062.0,52.0805,52.138,52.0709,52.1284,4062.0
2024-06-13 12:55:00,54.45,54.53,54.45,54.5,29361.0,52.1284,52.205,52.1284,52.1763,29361.0
2024-06-13 13:00:00,54.51,54.6,54.49,54.56,8892.0,52.1858,52.272,52.1667,52.2337,8892.0
2024-06-13 13:05:00,54.58,54.63,54.56,54.58,10813.0,52.2528,52.3007,52.2337,52.2528,10813.0
2024-06-13 13:10:00,54.57,54.61,54.56,54.59,4474.0,52.2433,52.2816,52.2337,52.2624,4474.0
2024-06-13 13:15:00,54.59,54.59,54.55,54.55,14453.0,52.2624,52.2624,52.2241,52.2241,14453.0
2024-06-13 13:20:00,54.55,54.56,54.51,54.54,8346.0,52.2241,52.2337,52.1858,52.2146,8346.0
2024-06-13 13:25:00,54.53,54.53,54.42,54.43,41985.0,52.205,52.205,52.0997,52.1092,41985.0
2024-06-13 13:30:00,54.44,54.46,54.34,54.36,11938.0,52.1188,52.138,52.0231,52.0422,11938.0
2024-06-13 13:35:00,54.35,54.36,54.31,54.36,12069.0,52.0327,52.0422,51.9944,52.0422,12069.0
2024-06-13 13:40:00,54.36,54.47,54.35,54.43,6690.0,52.0422,52.1475,52.0327,52.1092,6690.0
2024-06-13 13:45:00,54.44,54.44,54.42,54.43,4249.0,52.1188,52.1188,52.0997,52.1092,4249.0
2024-06-13 13:50:00,54.43,54.52,54.43,54.46,44457.0,52.1092,52.1954,52.1092,52.138,44457.0
2024-06-13 13:55:00,54.44,54.46,54.38,54.42,41002.0,52.1188,52.138,52.0614,52.0997,41002.0
2024-06-13 14:00:00,54.42,54.44,54.38,54.39,10414.0,52.0997,52.1188,52.0614,52.0709,10414.0
2024-06-13 14:05:00,54.4,54.51,54.39,54.47,22509.0,52.0805,52.1858,52.0709,52.1475,22509.0
2024-06-13 14:10:00,54.48,54.58,54.47,54.57,13431.0,52.1571,52.2528,52.1475,52.2433,13431.0
2024-06-13 14:15:00,54.56,54.59,54.51,54.53,11876.0,52.2337,52.2624,52.1858,52.205,11876.0
2024-06-13 14:20:00,54.52,54.52,54.46,54.47,12729.0,52.1954,52.1954,52.138,52.1475,12729.0
2024-06-13 14:25:00,54.48,54.49,54.46,54.46,3265.0,52.1571,52.1667,52.138,52.138,3265.0
2024-06-13 14:30:00,54.45,54.51,54.44,54.51,6566.0,52.1284,52.1858,52.1188,52.1858,6566.0
2024-06-13 14:35:00,54.5,54.51,54.49,54.49,5225.0,52.1763,52.1858,52.1667,52.1667,5225.0
2024-06-13 14:40:00,54.48,54.5,54.47,54.48,6283.0,52.1571,52.1763,52.1475,52.1571,6283.0
2024-06-13 14:45:00,54.49,54.58,54.48,54.55,21158.0,52.1667,52.2528,52.1571,52.2241,21158.0
2024-06-13 14:50:00,54.55,54.65,54.53,54.63,12400.0,52.2241,52.3199,52.205,52.3007,12400.0
2024-06-13 14:55:00,54.63,54.65,54.58,54.58,9344.0,52.3007,52.3199,52.2528,52.2528,9344.0
2024-06-13 15:00:00,54.59,54.64,54.57,54.61,14467.0,52.2624,52.3103,52.2433,52.2816,14467.0
2024-06-13 15:05:00,54.6,54.62,54.57,54.61,38152.0,52.272,52.2911,52.2433,52.2816,38152.0
2024-06-13 15:10:00,54.62,54.64,54.6,54.61,27293.0,52.2911,52.3103,52.272,52.2816,27293.0
2024-06-13 15:15:00,54.61,54.61,54.54,54.55,23037.0,52.2816,52.2816,52.2146,52.2241,23037.0
2024-06-13 15:20:00,54.55,54.58,54.44,54.45,77425.0,52.2241,52.2528,52.1188,52.1284,77425.0
2024-06-13 15:25:00,54.46,54.5,54.41,54.41,23397.0,52.138,52.1763,52.0901,52.0901,23397.0
2024-06-13 15:30:00,54.41,54.53,54.41,54.52,136429.0,52.0901,52.205,52.0901,52.1954,136429.0
2024-06-13 15:35:00,54.5,54.53,54.48,54.53,30056.0,52.1763,52.205,52.1571,52.205,30056.0
2024-06-13 15:40:00,54.53,54.55,54.51,54.52,27837.0,52.205,52.2241,52.1858,52.1954,27837.0
2024-06-13 15:45:00,54.53,54.63,54.52,54.63,30060.0,52.205,52.3007,52.1954,52.3007,30060.0
2024-06-13 15:50:00,54.62,54.62,54.47,54.48,77924.0,52.2911,52.2911,52.1475,52.1571,77924.0
2024-06-13 15:55:00,54.47,54.48,54.31,54.33,284577.0,52.1475,52.1571,51.9944,52.0135,284577.0
2024-06-14 09:30:00,53.64,53.72,53.4,53.57,42025.0,51.8758,51.9532,51.6437,51.8081,42025.0
2024-06-14 09:35:00,53.57,53.79,53.56,53.74,22399.0,51.8081,52.0209,51.7984,51.9725,22399.0
2024-06-14 09:40:00,53.77,53.96,53.74,53.81,8191.0,52.0015,52.1853,51.9725,52.0402,8191.0
2024-06-14 09:45:00,53.8,53.81,53.63,53.66,29343.0,52.0306,52.0402,51.8661,51.8952,29343.0
2024-06-14 09:50:00,53.67,53.78,53.63,53.7,16579.0,51.9048,52.0112,51.8661,51.9338,16579.0
2024-06-14 09:55:00,53.72,53.86,53.68,53.73,10870.0,51.9532,52.0886,51.9145,51.9629,10870.0
2024-06-14 10:00:00,53.69,53.72,53.64,53.68,13377.0,51.9242,51.9532,51.8758,51.9145,13377.0
2024-06-14 10:05:00,53.69,53.74,53.62,53.72,15298.0,51.9242,51.9725,51.8565,51.9532,15298.0
2024-06-14 10:10:00,53.72,53.76,53.67,53.68,19077.0,51.9532,51.9919,51.9048,51.9145,19077.0
2024-06-14 10:15:00,53.68,53.69,53.64,53.67,8158.0,51.9145,51.9242,51.8758,51.9048,8158.0
2024-06-14 10:20:00,53.65,53.68,53.5,53.52,14782.0,51.8855,51.9145,51.7404,51.7598,14782.0
2024-06-14 10:25:00,53.52,53.58,53.47,53.58,11819.0,51.7598,51.8178,51.7114,51.8178,11819.0
2024-06-14 10:30:00,53.59,53.59,53.48,53.49,16731.0,51.8275,51.8275,51.7211,51.7307,16731.0
2024-06-14 10:35:00,53.48,53.69,53.45,53.66,32708.0,51.7211,51.9242,51.6921,51.8952,32708.0
2024-06-14 10:40:00,53.65,53.65,53.55,53.55,24577.0,51.8855,51.8855,51.7888,51.7888,24577.0
2024-06-14 10:45:00,53.56,53.59,53.53,53.58,16344.0,51.7984,51.8275,51.7694,51.8178,16344.0
2024-06-14 10:50:00,53.59,53.66,53.54,53.66,10796.0,51.8275,51.8952,51.7791,51.8952,10796.0
2024-06-14 10:55:00,53.65,53.68,53.63,53.67,11928.0,51.8855,51.9145,51.8661,51.9048,11928.0
2024-06-14 11:00:00,53.67,53.67,53.62,53.64,16984.0,51.9048,51.9048,51.8565,51.8758,16984.0
2024-06-14 11:05:00,53.65,53.71,53.61,53.71,14049.0,51.8855,51.9435,51.8468,51.9435,14049.0
2024-06-14 11:10:00,53.7,53.73,53.68,53.71,10358.0,51.9338,51.9629,51.9145,51.9435,10358.0
2024-06-14 11:15:00,53.7,53.79,53.7,53.77,7909.0,51.9338,52.0209,51.9338,52.0015,7909.0
2024-06-14 11:20:00,53.78,53.86,53.77,53.86,7016.0,52.0112,52.0886,52.0015,52.0886,7016.0
2024-06-14 11:25:00,53.84,53.84,53.78,53.82,4100.0,52.0692,52.0692,52.0112,52.0499,4100.0
2024-06-14 11:30:00,53.82,53.89,53.79,53.83,8192.0,52.0499,52.1176,52.0209,52.0596,8192.0
2024-06-14 11:35:00,53.84,53.84,53.75,53.75,5810.0,52.0692,52.0692,51.9822,51.9822,5810.0
2024-06-14 11:40:00,53.76,53.77,53.72,53.72,11037.0,51.9919,52.0015,51.9532,51.9532,11037.0
2024-06-14 11:45:00,53.72,53.75,53.69,53.75,18089.0,51.9532,51.9822,51.9242,51.9822,18089.0
2024-06-14 11:50:00,53.76,53.78,53.74,53.77,5948.0,51.9919,52.0112,51.9725,52.0015,5948.0
2024-06-14 11:55:00,53.77,53.79,53.74,53.79,6367.0,52.0015,52.0209,51.9725,52.0209,6367.0
2024-06-14 12:00:00,53.79,53.8,53.7,53.73,6772.0,52.0209,52.0306,51.9338,51.9629,6772.0
2024-06-14 12:05:00,53.73,53.73,53.66,53.7,25505.0,51.9629,51.9629,51.8952,51.9338,25505.0
2024-06-14 12:10:00,53.71,53.74,53.71,53.74,5603.0,51.9435,51.9725,51.9435,51.9725,5603.0
2024-06-14 12:15:00,53.73,53.78,53.72,53.76,7293.0,51.9629,52.0112,51.9532,51.9919,7293.0
2024-06-14 12:20:00,53.76,53.79,53.75,53.77,6551.0,51.9919,52.0209,51.9822,52.0015,6551.0
2024-06-14 12:25:00,53.77,53.83,53.76,53.76,9852.0,52.0015,52.0596,51.9919,51.9919,9852.0
2024-06-14 12:30:00,53.77,53.81,53.74,53.81,5605.0,52.0015,52.0402,51.9725,52.0402,5605.0
2024-06-14 12:35:00,53.82,53.85,53.79,53.85,4839.0,52.0499,52.0789,52.0209,52.0789,4839.0
2024-06-14 12:40:00,53.83,53.84,53.79,53.84,5825.0,52.0596,52.0692,52.0209,52.0692,5825.0
2024-06-14 12:45:00,53.82,53.83,53.79,53.82,6143.0,52.0499,52.0596,52.0209,52.0499,6143.0
2024-06-14 12:50:00,53.82,53.83,53.74,53.75,6819.0,52.0499,52.0596,51.9725,51.9822,6819.0
2024-06-14 12:55:00,53.75,53.75,53.69,53.72,45310.0,51.9822,51.9822,51.9242,51.9532,45310.0
2024-06-14 13:00:00,53.72,53.73,53.67,53.7,20942.0,51.9532,51.9629,51.9048,51.9338,20942.0
2024-06-14 13:05:00,53.69,53.75,53.68,53.73,4618.0,51.9242,51.9822,51.9145,51.9629,4618.0
2024-06-14 13:10:00,53.73,53.78,53.73,53.77,9829.0,51.9629,52.0112,51.9629,52.0015,9829.0
2024-06-14 13:15:00,53.79,53.85,53.78,53.83,8152.0,52.0209,52.0789,52.0112,52.0596,8152.0
2024-06-14 13:20:00,53.83,53.83,53.75,53.78,18745.0,52.0596,52.0596,51.9822,52.0112,18745.0
2024-06-14 13:25:00,53.78,53.81,53.75,53.77,9504.0,52.0112,52.0402,51.9822,52.0015,9504.0
2024-06-14 13:30:00,53.75,53.76,53.69,53.7,4246.0,51.9822,51.9919,51.9242,51.9338,4246.0
2024-06-14 13:35:00,53.69,53.7,53.59,53.61,9417.0,51.9242,51.9338,51.8275,51.8468,9417.0
2024-06-14 13:40:00,53.61,53.63,53.57,53.58,19630.0,51.8468,51.8661,51.8081,51.8178,19630.0
2024-06-14 13:45:00,53.58,53.64,53.56,53.58,9998.0,51.8178,51.8758,51.7984,51.8178,9998.0
2024-06-14 13:50:00,53.57,53.62,53.56,53.6,14408.0,51.8081,51.8565,51.7984,51.8371,14408.0
2024-06-14 13:55:00,53.61,53.65,53.6,53.63,8855.0,51.8468,51.8855,51.8371,51.8661,8855.0
2024-06-14 14:00:00,53.62,53.66,53.61,53.64,13378.0,51.8565,51.8952,51.8468,51.8758,13378.0
2024-06-14 14:05:00,53.64,53.64,53.58,53.59,9612.0,51.8758,51.8758,51.8178,51.8275,9612.0
2024-06-14 14:10:00,53.58,53.6,53.56,53.58,7857.0,51.8178,51.8371,51.7984,51.8178,7857.0
2024-06-14 14:15:00,53.58,53.63,53.57,53.63,9508.0,51.8178,51.8661,51.8081,51.8661,9508.0
2024-06-14 14:20:00,53.64,53.74,53.63,53.73,9416.0,51.8758,51.9725,51.8661,51.9629,9416.0
2024-06-14 14:25:00,53.73,53.75,53.72,53.73,9224.0,51.9629,51.9822,51.9532,51.9629,9224.0
2024-06-14 14:30:00,53.72,53.72,53.69,53.7,6807.0,51.9532,51.9532,51.9242,51.9338,6807.0
2024-06-14 14:35:00,53.7,53.71,53.69,53.7,5047.0,51.9338,51.9435,51.9242,51.9338,5047.0
2024-06-14 14:40:00,53.69,53.71,53.65,53.67,10077.0,51.9242,51.9435,51.8855,51.9048,10077.0
2024-06-14 14:45:00,53.66,53.71,53.62,53.62,10582.0,51.8952,51.9435,51.8565,51.8565,10582.0
2024-06-14 14:50:00,53.62,53.62,53.55,53.55,12214.0,51.8565,51.8565,51.7888,51.7888,12214.0
2024-06-14 14:55:00,53.55,53.59,53.53,53.58,11089.0,51.7888,51.8275,51.7694,51.8178,11089.0
2024-06-14 15:00:00,53.58,53.58,53.55,53.56,7193.0,51.8178,51.8178,51.7888,51.7984,7193.0
2024-06-14 15:05:00,53.55,53.66,53.55,53.64,21590.0,51.7888,51.8952,51.7888,51.8758,21590.0
2024-06-14 15:10:00,53.65,53.66,53.62,53.64,10691.0,51.8855,51.8952,51.8565,51.8758,10691.0
2024-06-14 15:15:00,53.65,53.69,53.64,53.69,5692.0,51.8855,51.9242,51.8758,51.9242,5692.0
2024-06-14 15:20:00,53.68,53.71,53.66,53.67,14635.0,51.9145,51.9435,51.8952,51.9048,14635.0
2024-06-14 15:25:00,53.66,53.73,53.66,53.72,9376.0,51.8952,51.9629,51.8952,51.9532,9376.0
2024-06-14 15:30:00,53.71,53.71,53.65,53.66,13391.0,51.9435,51.9435,51.8855,51.8952,13391.0
2024-06-14 15:35:00,53.67,53.71,53.67,53.69,10363.0,51.9048,51.9435,51.9048,51.9242,10363.0
2024-06-14 15:40:00,53.69,53.7,53.63,53.66,17775.0,51.9242,51.9338,51.8661,51.8952,17775.0
2024-06-14 15:45:00,53.66,53.69,53.65,53.66,13998.0,51.8952,51.9242,51.8855,51.8952,13998.0
2024-06-14 15:50:00,53.67,53.68,53.54,53.6,67361.0,51.9048,51.9145,51.7791,51.8371,67361.0
2024-06-14 15:55:00,53.62,53.8,53.59,53.78,162935.0,51.8565,52.0306,51.8275,52.0112,162935.0
2024-06-17 09:30:00,53.34,53.54,53.1,53.54,29048.0,51.5857,51.7791,51.3536,51.7791,29048.0
2024-06-17 09:35:00,53.54,53.55,53.23,53.23,11874.0,51.7791,51.7888,51.4793,51.4793,11874.0
2024-06-17 09:40:00,53.22,53.51,53.2,53.37,12378.0,51.4696,51.7501,51.4503,51.6147,12378.0
2024-06-17 09:45:00,53.39,53.6,53.39,53.58,9780.0,51.634,51.8371,51.634,51.8178,9780.0
2024-06-17 09:50:00,53.57,53.64,53.41,53.45,7504.0,51.8081,51.8758,51.6534,51.6921,7504.0
2024-06-17 09:55:00,53.44,53.47,53.36,53.36,10519.0,51.6824,51.7114,51.605,51.605,10519.0
2024-06-17 10:00:00,53.39,53.51,53.35,53.5,4979.0,51.634,51.7501,51.5954,51.7404,4979.0
2024-06-17 10:05:00,53.53,53.55,53.45,53.54,5576.0,51.7694,51.7888,51.6921,51.7791,5576.0
2024-06-17 10:10:00,53.49,53.51,53.29,53.37,11788.0,51.7307,51.7501,51.5373,51.6147,11788.0
2024-06-17 10:15:00,53.37,53.5,53.36,53.47,7445.0,51.6147,51.7404,51.605,51.7114,7445.0
2024-06-17 10:20:00,53.46,53.5,53.42,53.48,17061.0,51.7017,51.7404,51.6631,51.7211,17061.0
2024-06-17 10:25:00,53.5,53.56,53.45,53.5,7443.0,51.7404,51.7984,51.6921,51.7404,7443.0
2024-06-17 10:30:00,53.48,53.48,53.36,53.4,7085.0,51.7211,51.7211,51.605,51.6437,7085.0
2024-06-17 10:35:00,53.37,53.39,53.23,53.24,9041.0,51.6147,51.634,51.4793,51.489,9041.0
2024-06-17 10:40:00,53.24,53.31,53.24,53.3,11033.0,51.489,51.5567,51.489,51.547,11033.0
2024-06-17 10:45:00,53.29,53.31,53.26,53.28,6916.0,51.5373,51.5567,51.5083,51.5277,6916.0
2024-06-17 10:50:00,53.29,53.34,53.28,53.34,3663.0,51.5373,51.5857,51.5277,51.5857,3663.0
2024-06-17 10:55:00,53.34,53.4,53.33,53.38,10212.0,51.5857,51.6437,51.576,51.6244,10212.0
2024-06-17 11:00:00,53.38,53.43,53.34,53.42,8130.0,51.6244,51.6727,51.5857,51.6631,8130.0
2024-06-17 11:05:00,53.43,53.44,53.4,53.4,3627.0,51.6727,51.6824,51.6437,51.6437,3627.0
2024-06-17 11:10:00,53.4,53.41,53.39,53.41,5421.0,51.6437,51.6534,51.634,51.6534,5421.0
2024-06-17 11:15:00,53.39,53.43,53.39,53.41,12544.0,51.634,51.6727,51.634,51.6534,12544.0
2024-06-17 11:20:00,53.43,53.49,53.41,53.49,9966.0,51.6727,51.7307,51.6534,51.7307,9966.0
2024-06-17 11:25:00,53.5,53.56,53.5,53.53,7849.0,51.7404,51.7984,51.7404,51.7694,7849.0
2024-06-17 11:30:00,53.54,53.58,53.48,53.5,13890.0,51.7791,51.8178,51.7211,51.7404,13890.0
2024-06-17 11:35:00,53.52,53.54,53.46,53.48,4876.0,51.7598,51.7791,51.7017,51.7211,4876.0
2024-06-17 11:40:00,53.48,53.57,53.48,53.57,6678.0,51.7211,51.8081,51.7211,51.8081,6678.0
2024-06-17 11:45:00,53.57,53.57,53.49,53.51,8381.0,51.8081,51.8081,51.7307,51.7501,8381.0
2024-06-17 11:50:00,53.52,53.54,53.49,53.52,9898.0,51.7598,51.7791,51.7307,51.7598,9898.0
2024-06-17 11:55:00,53.5,53.56,53.5,53.53,3871.0,51.7404,51.7984,51.7404,51.7694,3871.0
2024-06-17 12:00:00,53.56,53.6,53.55,53.58,7177.0,51.7984,51.8371,51.7888,51.8178,7177.0
2024-06-17 12:05:00,53.59,53.59,53.56,53.58,4648.0,51.8275,51.8275,51.7984,51.8178,4648.0
2024-06-17 12:10:00,53.58,53.59,53.57,53.57,7296.0,51.8178,51.8275,51.8081,51.8081,7296.0
2024-06-17 12:15:00,53.56,53.57,53.5,53.53,6905.0,51.7984,51.8081,51.7404,51.7694,6905.0
2024-06-17 12:20:00,53.53,53.54,53.51,53.52,1791.0,51.7694,51.7791,51.7501,51.7598,1791.0
2024-06-17 12:25:00,53.53,53.58,53.53,53.57,17370.0,51.7694,51.8178,51.7694,51.8081,17370.0
2024-06-17 12:30:00,53.58,53.59,53.54,53.55,8416.0,51.8178,51.8275,51.7791,51.7888,8416.0
2024-06-17 12:35:00,53.54,53.54,53.49,53.52,4910.0,51.7791,51.7791,51.7307,51.7598,4910.0
2024-06-17 12:40:00,53.52,53.55,53.52,53.55,2727.0,51.7598,51.7888,51.7598,51.7888,2727.0
2024-06-17 12:45:00,53.55,53.58,53.53,53.57,13620.0,51.7888,51.8178,51.7694,51.8081,13620.0
2024-06-17 12:50:00,53.57,53.6,53.55,53.58,11568.0,51.8081,51.8371,51.7888,51.8178,11568.0
2024-06-17 12:55:00,53.58,53.58,53.52,53.55,4470.0,51.8178,51.8178,51.7598,51.7888,4470.0
2024-06-17 13:00:00,53.55,53.55,53.5,53.51,6275.0,51.7888,51.7888,51.7404,51.7501,6275.0
2024-06-17 13:05:00,53.51,53.54,53.5,53.51,6068.0,51.7501,51.7791,51.7404,51.7501,6068.0
2024-06-17 13:10:00,53.51,53.51,53.45,53.46,5006.0,51.7501,51.7501,51.6921,51.7017,5006.0
2024-06-17 13:15:00,53.47,53.54,53.46,53.54,7506.0,51.7114,51.7791,51.7017,51.7791,7506.0
2024-06-17 13:20:00,53.55,53.59,53.51,53.53,7351.0,51.7888,51.8275,51.7501,51.7694,7351.0
2024-06-17 13:25:00,53.52,53.56,53.52,53.54,4104.0,51.7598,51.7984,51.7598,51.7791,4104.0
2024-06-17 13:30:00,53.54,53.59,53.53,53.59,7185.0,51.7791,51.8275,51.7694,51.8275,7185.0
2024-06-17 13:35:00,53.6,53.62,53.56,53.59,6085.0,51.8371,51.8565,51.7984,51.8275,6085.0
2024-06-17 13:40:00,53.58,53.61,53.56,53.56,5885.0,51.8178,51.8468,51.7984,51.7984,5885.0
2024-06-17 13:45:00,53.54,53.56,53.51,53.51,4546.0,51.7791,51.7984,51.7501,51.7501,4546.0
2024-06-17 13:50:00,53.52,53.54,53.51,53.53,9261.0,51.7598,51.7791,51.7501,51.7694,9261.0
2024-06-17 13:55:00,53.54,53.59,53.54,53.56,6073.0,51.7791,51.8275,51.7791,51.7984,6073.0
2024-06-17 14:00:00,53.58,53.59,53.55,53.58,13026.0,51.8178,51.8275,51.7888,51.8178,13026.0
2024-06-17 14:05:00,53.59,53.64,53.59,53.64,13469.0,51.8275,51.8758,51.8275,51.8758,13469.0
2024-06-17 14:10:00,53.63,53.64,53.56,53.57,9783.0,51.8661,51.8758,51.7984,51.8081,9783.0
2024-06-17 14:15:00,53.57,53.61,53.57,53.57,8232.0,51.8081,51.8468,51.8081,51.8081,8232.0
2024-06-17 14:20:00,53.57,53.68,53.57,53.66,6372.0,51.8081,51.9145,51.8081,51.8952,6372.0
2024-06-17 14:25:00,53.67,53.73,53.67,53.69,4333.0,51.9048,51.9629,51.9048,51.9242,4333.0
2024-06-17 14:30:00,53.68,53.68,53.61,53.64,7871.0,51.9145,51.9145,51.8468,51.8758,7871.0
2024-06-17 14:35:00,53.63,53.63,53.57,53.58,6261.0,51.8661,51.8661,51.8081,51.8178,6261.0
2024-06-17 14:40:00,53.59,53.59,53.53,53.54,3498.0,51.8275,51.8275,51.7694,51.7791,3498.0
2024-06-17 14:45:00,53.54,53.54,53.49,53.5,6803.0,51.7791,51.7791,51.7307,51.7404,6803.0
2024-06-17 14:50:00,53.5,53.57,53.48,53.55,22753.0,51.7404,51.8081,51.7211,51.7888,22753.0
2024-06-17 14:55:00,53.55,53.55,53.46,53.47,12091.0,51.7888,51.7888,51.7017,51.7114,12091.0
2024-06-17 15:00:00,53.46,53.46,53.41,53.44,6614.0,51.7017,51.7017,51.6534,51.6824,6614.0
2024-06-17 15:05:00,53.46,53.46,53.41,53.46,8586.0,51.7017,51.7017,51.6534,51.7017,8586.0
2024-06-17 15:10:00,53.45,53.47,53.45,53.45,5609.0,51.6921,51.7114,51.6921,51.6921,5609.0
2024-06-17 15:15:00,53.45,53.48,53.42,53.43,15965.0,51.6921,51.7211,51.6631,51.6727,15965.0
2024-06-17 15:20:00,53.43,53.45,53.42,53.44,12967.0,51.6727,51.6921,51.6631,51.6824,12967.0
2024-06-17 15:25:00,53.45,53.45,53.4,53.44,8788.0,51.6921,51.6921,51.6437,51.6824,8788.0
2024-06-17 15:30:00,53.45,53.47,53.39,53.4,17985.0,51.6921,51.7114,51.634,51.6437,17985.0
2024-06-17 15:35:00,53.39,53.46,53.35,53.43,23935.0,51.634,51.7017,51.5954,51.6727,23935.0
2024-06-17 15:40:00,53.43,53.44,53.3,53.32,19725.0,51.6727,51.6824,51.547,51.5663,19725.0
2024-06-17 15:45:00,53.32,53.33,53.24,53.26,20865.0,51.5663,51.576,51.489,51.5083,20865.0
2024-06-17 15:50:00,53.24,53.33,53.21,53.27,41998.0,51.489,51.576,51.46,51.518,41998.0
2024-06-17 15:55:00,53.26,53.28,53.17,53.25,162516.0,51.5083,51.5277,51.4213,51.4986,162516.0
2024-06-18 09:30:00,53.04,53.24,53.04,53.19,41402.0,51.2955,51.489,51.2955,51.4406,41402.0
2024-06-18 09:35:00,53.16,53.22,53.03,53.12,2884.0,51.4116,51.4696,51.2859,51.3729,2884.0
2024-06-18 09:40:00,53.15,53.37,53.08,53.28,14317.0,51.4019,51.6147,51.3342,51.5277,14317.0
2024-06-18 09:45:00,53.25,53.3,53.21,53.3,9021.0,51.4986,51.547,51.46,51.547,9021.0
2024-06-18 09:50:00,53.3,53.33,53.25,53.3,5716.0,51.547,51.576,51.4986,51.547,5716.0
2024-06-18 09:55:00,53.29,53.29,53.16,53.23,5770.0,51.5373,51.5373,51.4116,51.4793,5770.0
2024-06-18 10:00:00,53.27,53.29,53.19,53.25,13912.0,51.518,51.5373,51.4406,51.4986,13912.0
2024-06-18 10:05:00,53.22,53.22,52.94,52.94,7739.0,51.4696,51.4696,51.1988,51.1988,7739.0
2024-06-18 10:10:00,52.95,52.95,52.87,52.89,12541.0,51.2085,51.2085,51.1311,51.1505,12541.0
2024-06-18 10:15:00,52.89,52.91,52.84,52.87,6837.0,51.1505,51.1698,51.1021,51.1311,6837.0
2024-06-18 10:20:00,52.89,52.93,52.68,52.69,10587.0,51.1505,51.1892,50.9474,50.9571,10587.0
2024-06-18 10:25:00,52.68,52.81,52.68,52.81,9325.0,50.9474,51.0731,50.9474,51.0731,9325.0
2024-06-18 10:30:00,52.8,52.86,52.78,52.85,9394.0,51.0634,51.1215,51.0441,51.1118,9394.0
2024-06-18 10:35:00,52.85,52.85,52.7,52.72,10672.0,51.1118,51.1118,50.9667,50.9861,10672.0
2024-06-18 10:40:00,52.7,52.74,52.69,52.73,12489.0,50.9667,51.0054,50.9571,50.9957,12489.0
2024-06-18 10:45:00,52.75,52.76,52.71,52.74,11378.0,51.0151,51.0248,50.9764,51.0054,11378.0
2024-06-18 10:50:00,52.76,52.85,52.75,52.85,4826.0,51.0248,51.1118,51.0151,51.1118,4826.0
2024-06-18 10:55:00,52.86,52.89,52.79,52.82,9818.0,51.1215,51.1505,51.0538,51.0828,9818.0
2024-06-18 11:00:00,52.81,52.84,52.81,52.82,9638.0,51.0731,51.1021,51.0731,51.0828,9638.0
2024-06-18 11:05:00,52.82,52.89,52.82,52.87,9939.0,51.0828,51.1505,51.0828,51.1311,9939.0
2024-06-18 11:10:00,52.87,53.02,52.87,52.99,37962.0,51.1311,51.2762,51.1311,51.2472,37962.0
2024-06-18 11:15:00,53.0,53.07,52.99,53.07,9745.0,51.2569,51.3246,51.2472,51.3246,9745.0
2024-06-18 11:20:00,53.06,53.09,53.02,53.04,7886.0,51.3149,51.3439,51.2762,51.2955,7886.0
2024-06-18 11:25:00,53.04,53.08,53.02,53.05,6486.0,51.2955,51.3342,51.2762,51.3052,6486.0
2024-06-18 11:30:00,53.03,53.19,53.02,53.17,14781.0,51.2859,51.4406,51.2762,51.4213,14781.0
2024-06-18 11:35:00,53.16,53.18,53.15,53.16,26926.0,51.4116,51.4309,51.4019,51.4116,26926.0
2024-06-18 11:40:00,53.16,53.28,53.14,53.24,11003.0,51.4116,51.5277,51.3923,51.489,11003.0
2024-06-18 11:45:00,53.23,53.29,53.22,53.29,7168.0,51.4793,51.5373,51.4696,51.5373,7168.0
2024-06-18 11:50:00,53.26,53.26,53.2,53.25,17220.0,51.5083,51.5083,51.4503,51.4986,17220.0
2024-06-18 11:55:00,53.24,53.25,53.08,53.15,76603.0,51.489,51.4986,51.3342,51.4019,76603.0
2024-06-18 12:00:00,53.16,53.17,53.1,53.16,62139.0,51.4116,51.4213,51.3536,51.4116,62139.0
2024-06-18 12:05:00,53.16,53.16,53.04,53.04,11617.0,51.4116,51.4116,51.2955,51.2955,11617.0
2024-06-18 12:10:00,53.06,53.09,53.04,53.06,8089.0,51.3149,51.3439,51.2955,51.3149,8089.0
2024-06-18 12:15:00,53.06,53.12,53.05,53.1,8448.0,51.3149,51.3729,51.3052,51.3536,8448.0
2024-06-18 12:20:00,53.12,53.14,53.08,53.13,11476.0,51.3729,51.3923,51.3342,51.3826,11476.0
2024-06-18 12:25:00,53.13,53.14,53.05,53.06,9722.0,51.3826,51.3923,51.3052,51.3149,9722.0
2024-06-18 12:30:00,53.07,53.1,53.03,53.09,31009.0,51.3246,51.3536,51.2859,51.3439,31009.0
2024-06-18 12:35:00,53.08,53.1,53.06,53.08,11126.0,51.3342,51.3536,51.3149,51.3342,11126.0
2024-06-18 12:40:00,53.08,53.15,53.07,53.11,26782.0,51.3342,51.4019,51.3246,51.3632,26782.0
2024-06-18 12:45:00,53.1,53.12,53.09,53.11,14020.0,51.3536,51.3729,51.3439,51.3632,14020.0
2024-06-18 12:50:00,53.12,53.12,53.06,53.07,16725.0,51.3729,51.3729,51.3149,51.3246,16725.0
2024-06-18 12:55:00,53.06,53.06,53.03,53.04,12106.0,51.3149,51.3149,51.2859,51.2955,12106.0
2024-06-18 13:00:00,53.03,53.03,52.98,52.99,13622.0,51.2859,51.2859,51.2375,51.2472,13622.0
2024-06-18 13:05:00,53.0,53.03,52.97,52.97,10285.0,51.2569,51.2859,51.2279,51.2279,10285.0
2024-06-18 13:10:00,52.98,53.06,52.97,53.06,12683.0,51.2375,51.3149,51.2279,51.3149,12683.0
2024-06-18 13:15:00,53.06,53.06,53.01,53.03,13074.0,51.3149,51.3149,51.2665,51.2859,13074.0
2024-06-18 13:20:00,53.03,53.06,52.98,52.99,10699.0,51.2859,51.3149,51.2375,51.2472,10699.0
2024-06-18 13:25:00,52.98,53.01,52.87,52.87,8617.0,51.2375,51.2665,51.1311,51.1311,8617.0
2024-06-18 13:30:00,52.88,53.01,52.87,52.97,138742.0,51.1408,51.2665,51.1311,51.2279,138742.0
2024-06-18 13:35:00,52.98,53.01,52.95,53.0,4705.0,51.2375,51.2665,51.2085,51.2569,4705.0
2024-06-18 13:40:00,53.0,53.03,52.97,53.0,8506.0,51.2569,51.2859,51.2279,51.2569,8506.0
2024-06-18 13:45:00,53.0,53.1,52.98,53.07,15796.0,51.2569,51.3536,51.2375,51.3246,15796.0
2024-06-18 13:50:00,53.06,53.11,53.04,53.08,26503.0,51.3149,51.3632,51.2955,51.3342,26503.0
2024-06-18 13:55:00,53.07,53.18,53.06,53.18,17592.0,51.3246,51.4309,51.3149,51.4309,17592.0
2024-06-18 14:00:00,53.18,53.22,53.12,53.21,11936.0,51.4309,51.4696,51.3729,51.46,11936.0
2024-06-18 14:05:00,53.21,53.25,53.18,53.25,6675.0,51.46,51.4986,51.4309,51.4986,6675.0
2024-06-18 14:10:00,53.25,53.26,53.21,53.22,10204.0,51.4986,51.5083,51.46,51.4696,10204.0
2024-06-18 14:15:00,53.22,53.22,53.15,53.16,7938.0,51.4696,51.4696,51.4019,51.4116,7938.0
2024-06-18 14:20:00,53.16,53.17,53.13,53.16,21205.0,51.4116,51.4213,51.3826,51.4116,21205.0
2024-06-18 14:25:00,53.14,53.21,53.12,53.19,11204.0,51.3923,51.46,51.3729,51.4406,11204.0
2024-06-18 14:30:00,53.18,53.24,53.17,53.2,4669.0,51.4309,51.489,51.4213,51.4503,4669.0
2024-06-18 14:35:00,53.19,53.2,53.16,53.18,10150.0,51.4406,51.4503,51.4116,51.4309,10150.0
2024-06-18 14:40:00,53.17,53.19,53.15,53.15,11504.0,51.4213,51.4406,51.4019,51.4019,11504.0
2024-06-18 14:45:00,53.15,53.16,53.12,53.15,7394.0,51.4019,51.4116,51.3729,51.4019,7394.0
2024-06-18 14:50:00,53.14,53.18,53.14,53.17,28091.0,51.3923,51.4309,51.3923,51.4213,28091.0
2024-06-18 14:55:00,53.17,53.19,53.14,53.15,21392.0,51.4213,51.4406,51.3923,51.4019,21392.0
2024-06-18 15:00:00,53.14,53.15,53.08,53.11,10049.0,51.3923,51.4019,51.3342,51.3632,10049.0
2024-06-18 15:05:00,53.1,53.16,53.09,53.16,12036.0,51.3536,51.4116,51.3439,51.4116,12036.0
2024-06-18 15:10:00,53.16,53.17,53.14,53.16,16421.0,51.4116,51.4213,51.3923,51.4116,16421.0
2024-06-18 15:15:00,53.15,53.15,53.09,53.11,17106.0,51.4019,51.4019,51.3439,51.3632,17106.0
2024-06-18 15:20:00,53.11,53.11,52.95,52.99,18566.0,51.3632,51.3632,51.2085,51.2472,18566.0
2024-06-18 15:25:00,52.99,53.03,52.98,52.99,23230.0,51.2472,51.2859,51.2375,51.2472,23230.0
2024-06-18 15:30:00,52.98,53.07,52.96,53.02,16123.0,51.2375,51.3246,51.2182,51.2762,16123.0
2024-06-18 15:35:00,53.02,53.06,53.0,53.03,21403.0,51.2762,51.3149,51.2569,51.2859,21403.0
2024-06-18 15:40:00,53.04,53.09,53.01,53.09,25831.0,51.2955,51.3439,51.2665,51.3439,25831.0
2024-06-18 15:45:00,53.09,53.11,53.06,53.07,23805.0,51.3439,51.3632,51.3149,51.3246,23805.0
2024-06-18 15:50:00,53.07,53.07,52.96,52.98,66850.0,51.3246,51.3246,51.2182,51.2375,66850.0
2024-06-18 15:55:00,53.0,53.14,52.98,53.13,220461.0,51.2569,51.3923,51.2375,51.3826,220461.0
2024-06-20 09:30:00,53.0,53.19,52.92,53.19,38817.0,51.2569,51.4406,51.1795,51.4406,38817.0
2024-06-20 09:35:00,53.24,53.37,52.99,52.99,6514.0,51.489,51.6147,51.2472,51.2472,6514.0
2024-06-20 09:40:00,53.0,53.21,52.97,53.12,25553.0,51.2569,51.46,51.2279,51.3729,25553.0
2024-06-20 09:45:00,53.12,53.31,53.12,53.23,13428.0,51.3729,51.5567,51.3729,51.4793,13428.0
2024-06-20 09:50:00,53.25,53.32,53.23,53.3,9878.0,51.4986,51.5663,51.4793,51.547,9878.0
2024-06-20 09:55:00,53.27,53.31,53.19,53.21,18007.0,51.518,51.5567,51.4406,51.46,18007.0
2024-06-20 10:00:00,53.21,53.3,53.17,53.28,22639.0,51.46,51.547,51.4213,51.5277,22639.0
2024-06-20 10:05:00,53.26,53.41,53.23,53.38,18577.0,51.5083,51.6534,51.4793,51.6244,18577.0
2024-06-20 10:10:00,53.35,53.48,53.32,53.39,20505.0,51.5954,51.7211,51.5663,51.634,20505.0
2024-06-20 10:15:00,53.4,53.6,53.34,53.54,15612.0,51.6437,51.8371,51.5857,51.7791,15612.0
2024-06-20 10:20:00,53.55,53.56,53.31,53.33,6005.0,51.7888,51.7984,51.5567,51.576,6005.0
2024-06-20 10:25:00,53.32,53.32,53.23,53.3,7210.0,51.5663,51.5663,51.4793,51.547,7210.0
2024-06-20 10:30:00,53.29,53.32,53.18,53.24,8932.0,51.5373,51.5663,51.4309,51.489,8932.0
2024-06-20 10:35:00,53.26,53.32,53.21,53.22,10916.0,51.5083,51.5663,51.46,51.4696,10916.0
2024-06-20 10:40:00,53.22,53.23,53.11,53.15,16830.0,51.4696,51.4793,51.3632,51.4019,16830.0
2024-06-20 10:45:00,53.15,53.19,53.11,53.13,7445.0,51.4019,51.4406,51.3632,51.3826,7445.0
2024-06-20 10:50:00,53.13,53.16,53.09,53.12,8958.0,51.3826,51.4116,51.3439,51.3729,8958.0
2024-06-20 10:55:00,53.13,53.2,53.13,53.17,9319.0,51.3826,51.4503,51.3826,51.4213,9319.0
2024-06-20 11:00:00,53.19,53.19,53.11,53.13,11302.0,51.4406,51.4406,51.3632,51.3826,11302.0
2024-06-20 11:05:00,53.14,53.14,53.04,53.09,6195.0,51.3923,51.3923,51.2955,51.3439,6195.0
2024-06-20 11:10:00,53.08,53.21,53.07,53.17,7926.0,51.3342,51.46,51.3246,51.4213,7926.0
2024-06-20 11:15:00,53.17,53.24,53.13,53.14,13257.0,51.4213,51.489,51.3826,51.3923,13257.0
2024-06-20 11:20:00,53.12,53.13,53.06,53.11,10375.0,51.3729,51.3826,51.3149,51.3632,10375.0
2024-06-20 11:25:00,53.11,53.17,53.11,53.12,5726.0,51.3632,51.4213,51.3632,51.3729,5726.0
2024-06-20 11:30:00,53.11,53.12,53.05,53.1,9492.0,51.3632,51.3729,51.3052,51.3536,9492.0
2024-06-20 11:35:00,53.1,53.13,52.95,52.96,14023.0,51.3536,51.3826,51.2085,51.2182,14023.0
2024-06-20 11:40:00,52.92,53.02,52.87,52.95,12698.0,51.1795,51.2762,51.1311,51.2085,12698.0
2024-06-20 11:45:00,52.91,53.08,52.91,53.07,10050.0,51.1698,51.3342,51.1698,51.3246,10050.0
2024-06-20 11:50:00,53.08,53.1,53.0,53.0,28953.0,51.3342,51.3536,51.2569,51.2569,28953.0
2024-06-20 11:55:00,53.0,53.02,52.96,52.98,12087.0,51.2569,51.2762,51.2182,51.2375,12087.0
2024-06-20 12:00:00,52.98,53.1,52.97,53.1,5663.0,51.2375,51.3536,51.2279,51.3536,5663.0
2024-06-20 12:05:00,53.11,53.12,53.02,53.07,10914.0,51.3632,51.3729,51.2762,51.3246,10914.0
2024-06-20 12:10:00,53.09,53.17,53.08,53.14,6804.0,51.3439,51.4213,51.3342,51.3923,6804.0
2024-06-20 12:15:00,53.16,53.21,53.14,53.18,13241.0,51.4116,51.46,51.3923,51.4309,13241.0
2024-06-20 12:20:00,53.18,53.23,53.1,53.1,13330.0,51.4309,51.4793,51.3536,51.3536,13330.0
2024-06-20 12:25:00,53.11,53.23,53.11,53.2,11294.0,51.3632,51.4793,51.3632,51.4503,11294.0
2024-06-20 12:30:00,53.18,53.28,53.16,53.23,18009.0,51.4309,51.5277,51.4116,51.4793,18009.0
2024-06-20 12:35:00,53.21,53.26,53.16,53.18,15271.0,51.46,51.5083,51.4116,51.4309,15271.0
2024-06-20 12:40:00,53.16,53.21,53.13,53.21,7708.0,51.4116,51.46,51.3826,51.46,7708.0
2024-06-20 12:45:00,53.2,53.28,53.19,53.25,13535.0,51.4503,51.5277,51.4406,51.4986,13535.0
2024-06-20 12:50:00,53.24,53.27,53.21,53.22,5389.0,51.489,51.518,51.46,51.4696,5389.0
2024-06-20 12:55:00,53.23,53.27,53.19,53.2,5617.0,51.4793,51.518,51.4406,51.4503,5617.0
2024-06-20 13:00:00,53.2,53.29,53.19,53.29,3424.0,51.4503,51.5373,51.4406,51.5373,3424.0
2024-06-20 13:05:00,53.29,53.31,53.19,53.19,10547.0,51.5373,51.5567,51.4406,51.4406,10547.0
2024-06-20 13:10:00,53.2,53.32,53.19,53.3,13672.0,51.4503,51.5663,51.4406,51.547,13672.0
2024-06-20 13:15:00,53.3,53.39,53.3,53.36,6396.0,51.547,51.634,51.547,51.605,6396.0
2024-06-20 13:20:00,53.36,53.38,53.32,53.35,10056.0,51.605,51.6244,51.5663,51.5954,10056.0
2024-06-20 13:25:00,53.36,53.37,53.29,53.37,12139.0,51.605,51.6147,51.5373,51.6147,12139.0
2024-06-20 13:30:00,53.37,53.42,53.34,53.41,7171.0,51.6147,51.6631,51.5857,51.6534,7171.0
2024-06-20 13:35:00,53.39,53.43,53.38,53.42,10661.0,51.634,51.6727,51.6244,51.6631,10661.0
2024-06-20 13:40:00,53.42,53.48,53.42,53.43,7902.0,51.6631,51.7211,51.6631,51.6727,7902.0
2024-06-20 13:45:00,53.43,53.44,53.41,53.43,7831.0,51.6727,51.6824,51.6534,51.6727,7831.0
2024-06-20 13:50:00,53.43,53.46,53.42,53.44,11964.0,51.6727,51.7017,51.6631,51.6824,11964.0
2024-06-20 13:55:00,53.44,53.49,53.41,53.41,6729.0,51.6824,51.7307,51.6534,51.6534,6729.0
2024-06-20 14:00:00,53.42,53.45,53.39,53.39,13087.0,51.6631,51.6921,51.634,51.634,13087.0
2024-06-20 14:05:00,53.4,53.41,53.27,53.27,27416.0,51.6437,51.6534,51.518,51.518,27416.0
2024-06-20 14:10:00,53.27,53.32,53.22,53.23,14334.0,51.518,51.5663,51.4696,51.4793,14334.0
2024-06-20 14:15:00,53.23,53.25,53.2,53.24,20914.0,51.4793,51.4986,51.4503,51.489,20914.0
2024-06-20 14:20:00,53.24,53.26,53.23,53.24,10271.0,51.489,51.5083,51.4793,51.489,10271.0
2024-06-20 14:25:00,53.24,53.25,53.18,53.21,13918.0,51.489,51.4986,51.4309,51.46,13918.0
2024-06-20 14:30:00,53.2,53.21,53.13,53.13,6938.0,51.4503,51.46,51.3826,51.3826,6938.0
2024-06-20 14:35:00,53.12,53.2,53.11,53.16,18203.0,51.3729,51.4503,51.3632,51.4116,18203.0
2024-06-20 14:40:00,53.15,53.18,53.14,53.17,10749.0,51.4019,51.4309,51.3923,51.4213,10749.0
2024-06-20 14:45:00,53.17,53.22,53.15,53.2,13243.0,51.4213,51.4696,51.4019,51.4503,13243.0
2024-06-20 14:50:00,53.21,53.25,53.17,53.24,16006.0,51.46,51.4986,51.4213,51.489,16006.0
2024-06-20 14:55:00,53.25,53.38,53.25,53.38,27475.0,51.4986,51.6244,51.4986,51.6244,27475.0
2024-06-20 15:00:00,53.38,53.41,53.27,53.31,23059.0,51.6244,51.6534,51.518,51.5567,23059.0
2024-06-20 15:05:00,53.32,53.34,53.29,53.34,20670.0,51.5663,51.5857,51.5373,51.5857,20670.0
2024-06-20 15:10:00,53.33,53.39,53.3,53.32,23838.0,51.576,51.634,51.547,51.5663,23838.0
2024-06-20 15:15:00,53.31,53.36,53.29,53.33,19537.0,51.5567,51.605,51.5373,51.576,19537.0
2024-06-20 15:20:00,53.33,53.36,53.29,53.32,17035.0,51.576,51.605,51.5373,51.5663,17035.0
2024-06-20 15:25:00,53.32,53.42,53.31,53.42,23208.0,51.5663,51.6631,51.5567,51.6631,23208.0
2024-06-20 15:30:00,53.41,53.42,53.31,53.41,31007.0,51.6534,51.6631,51.5567,51.6534,31007.0
2024-06-20 15:35:00,53.42,53.45,53.31,53.31,27408.0,51.6631,51.6921,51.5567,51.5567,27408.0
2024-06-20 15:40:00,53.32,53.35,53.26,53.27,46185.0,51.5663,51.5954,51.5083,51.518,46185.0
2024-06-20 15:45:00,53.26,53.38,53.24,53.37,36821.0,51.5083,51.6244,51.489,51.6147,36821.0
2024-06-20 15:50:00,53.37,53.55,53.36,53.53,72532.0,51.6147,51.7888,51.605,51.7694,72532.0
2024-06-20 15:55:00,53.53,53.56,53.46,53.53,176444.0,51.7694,51.7984,51.7017,51.7694,176444.0
2024-06-21 09:30:00,53.78,53.96,53.75,53.89,1396838.0,52.0112,52.1853,51.9822,52.1176,1396838.0
2024-06-21 09:35:00,53.9,54.11,53.85,53.85,37738.0,52.1273,52.3304,52.0789,52.0789,37738.0
2024-06-21 09:40:00,53.85,54.04,53.76,53.99,42018.0,52.0789,52.2627,51.9919,52.2143,42018.0
2024-06-21 09:45:00,53.96,54.1,53.96,54.1,24571.0,52.1853,52.3207,52.1853,52.3207,24571.0
2024-06-21 09:50:00,54.1,54.15,54.0,54.0,45571.0,52.3207,52.369,52.224,52.224,45571.0
2024-06-21 09:55:00,53.95,54.11,53.94,53.95,23709.0,52.1756,52.3304,52.1659,52.1756,23709.0
2024-06-21 10:00:00,53.92,54.06,53.92,54.05,5665.0,52.1466,52.282,52.1466,52.2723,5665.0
2024-06-21 10:05:00,54.05,54.07,53.9,53.93,10770.0,52.2723,52.2917,52.1273,52.1563,10770.0
2024-06-21 10:10:00,53.94,54.03,53.93,53.98,17114.0,52.1659,52.253,52.1563,52.2046,17114.0
2024-06-21 10:15:00,53.96,53.99,53.92,53.92,9376.0,52.1853,52.2143,52.1466,52.1466,9376.0
2024-06-21 10:20:00,53.92,54.0,53.92,54.0,5134.0,52.1466,52.224,52.1466,52.224,5134.0
2024-06-21 10:25:00,54.0,54.07,53.96,53.97,16188.0,52.224,52.2917,52.1853,52.195,16188.0
2024-06-21 10:30:00,53.98,54.01,53.95,53.99,15034.0,52.2046,52.2336,52.1756,52.2143,15034.0
2024-06-21 10:35:00,53.99,54.04,53.94,53.94,8487.0,52.2143,52.2627,52.1659,52.1659,8487.0
2024-06-21 10:40:00,53.95,53.97,53.81,53.81,18093.0,52.1756,52.195,52.0402,52.0402,18093.0
2024-06-21 10:45:00,53.85,53.91,53.83,53.91,4732.0,52.0789,52.1369,52.0596,52.1369,4732.0
2024-06-21 10:50:00,53.9,53.99,53.9,53.95,5759.0,52.1273,52.2143,52.1273,52.1756,5759.0
2024-06-21 10:55:00,53.99,53.99,53.86,53.86,5812.0,52.2143,52.2143,52.0886,52.0886,5812.0
2024-06-21 11:00:00,53.87,53.87,53.72,53.72,13621.0,52.0983,52.0983,51.9532,51.9532,13621.0
2024-06-21 11:05:00,53.7,53.75,53.63,53.75,14961.0,51.9338,51.9822,51.8661,51.9822,14961.0
2024-06-21 11:10:00,53.73,53.75,53.68,53.71,5134.0,51.9629,51.9822,51.9145,51.9435,5134.0
2024-06-21 11:15:00,53.7,53.7,53.51,53.55,18089.0,51.9338,51.9338,51.7501,51.7888,18089.0
2024-06-21 11:20:00,53.51,53.52,53.43,53.43,21284.0,51.7501,51.7598,51.6727,51.6727,21284.0
2024-06-21 11:25:00,53.43,53.49,53.42,53.45,4816.0,51.6727,51.7307,51.6631,51.6921,4816.0
2024-06-21 11:30:00,53.44,53.49,53.39,53.45,12081.0,51.6824,51.7307,51.634,51.6921,12081.0
2024-06-21 11:35:00,53.46,53.46,53.37,53.39,13707.0,51.7017,51.7017,51.6147,51.634,13707.0
2024-06-21 11:40:00,53.39,53.4,53.3,53.31,12747.0,51.634,51.6437,51.547,51.5567,12747.0
2024-06-21 11:45:00,53.32,53.35,53.28,53.29,7908.0,51.5663,51.5954,51.5277,51.5373,7908.0
2024-06-21 11:50:00,53.3,53.31,53.25,53.25,20647.0,51.547,51.5567,51.4986,51.4986,20647.0
2024-06-21 11:55:00,53.26,53.32,53.26,53.3,31225.0,51.5083,51.5663,51.5083,51.547,31225.0
2024-06-21 12:00:00,53.29,53.3,53.2,53.23,21282.0,51.5373,51.547,51.4503,51.4793,21282.0
2024-06-21 12:05:00,53.22,53.32,53.2,53.32,14053.0,51.4696,51.5663,51.4503,51.5663,14053.0
2024-06-21 12:10:00,53.32,53.37,53.31,53.36,10535.0,51.5663,51.6147,51.5567,51.605,10535.0
2024-06-21 12:15:00,53.36,53.39,53.35,53.39,6270.0,51.605,51.634,51.5954,51.634,6270.0
2024-06-21 12:20:00,53.38,53.45,53.37,53.44,11708.0,51.6244,51.6921,51.6147,51.6824,11708.0
2024-06-21 12:25:00,53.45,53.45,53.42,53.43,5807.0,51.6921,51.6921,51.6631,51.6727,5807.0
2024-06-21 12:30:00,53.44,53.44,53.37,53.39,5944.0,51.6824,51.6824,51.6147,51.634,5944.0
2024-06-21 12:35:00,53.4,53.41,53.38,53.38,6110.0,51.6437,51.6534,51.6244,51.6244,6110.0
2024-06-21 12:40:00,53.4,53.51,53.4,53.51,6190.0,51.6437,51.7501,51.6437,51.7501,6190.0
2024-06-21 12:45:00,53.52,53.55,53.5,53.55,7856.0,51.7598,51.7888,51.7404,51.7888,7856.0
2024-06-21 12:50:00,53.54,53.59,53.53,53.56,6086.0,51.7791,51.8275,51.7694,51.7984,6086.0
2024-06-21 12:55:00,53.55,53.58,53.53,53.55,9802.0,51.7888,51.8178,51.7694,51.7888,9802.0
2024-06-21 13:00:00,53.57,53.6,53.55,53.56,7551.0,51.8081,51.8371,51.7888,51.7984,7551.0
2024-06-21 13:05:00,53.55,53.57,53.52,53.56,3803.0,51.7888,51.8081,51.7598,51.7984,3803.0
2024-06-21 13:10:00,53.56,53.58,53.54,53.57,3939.0,51.7984,51.8178,51.7791,51.8081,3939.0
2024-06-21 13:15:00,53.57,53.58,53.56,53.58,4994.0,51.8081,51.8178,51.7984,51.8178,4994.0
2024-06-21 13:20:00,53.57,53.58,53.53,53.56,7884.0,51.8081,51.8178,51.7694,51.7984,7884.0
2024-06-21 13:25:00,53.55,53.59,53.55,53.58,4501.0,51.7888,51.8275,51.7888,51.8178,4501.0
2024-06-21 13:30:00,53.58,53.6,53.47,53.48,17889.0,51.8178,51.8371,51.7114,51.7211,17889.0
2024-06-21 13:35:00,53.48,53.49,53.43,53.44,40035.0,51.7211,51.7307,51.6727,51.6824,40035.0
2024-06-21 13:40:00,53.44,53.46,53.37,53.38,28654.0,51.6824,51.7017,51.6147,51.6244,28654.0
2024-06-21 13:45:00,53.39,53.39,53.35,53.37,6966.0,51.634,51.634,51.5954,51.6147,6966.0
2024-06-21 13:50:00,53.38,53.44,53.35,53.44,8870.0,51.6244,51.6824,51.5954,51.6824,8870.0
2024-06-21 13:55:00,53.45,53.45,53.4,53.41,11054.0,51.6921,51.6921,51.6437,51.6534,11054.0
2024-06-21 14:00:00,53.41,53.43,53.35,53.36,14308.0,51.6534,51.6727,51.5954,51.605,14308.0
2024-06-21 14:05:00,53.37,53.48,53.37,53.48,29376.0,51.6147,51.7211,51.6147,51.7211,29376.0
2024-06-21 14:10:00,53.48,53.52,53.45,53.45,9874.0,51.7211,51.7598,51.6921,51.6921,9874.0
2024-06-21 14:15:00,53.46,53.49,53.46,53.47,8285.0,51.7017,51.7307,51.7017,51.7114,8285.0
2024-06-21 14:20:00,53.47,53.48,53.43,53.48,18346.0,51.7114,51.7211,51.6727,51.7211,18346.0
2024-06-21 14:25:00,53.48,53.56,53.48,53.54,19561.0,51.7211,51.7984,51.7211,51.7791,19561.0
2024-06-21 14:30:00,53.56,53.6,53.55,53.56,15307.0,51.7984,51.8371,51.7888,51.7984,15307.0
2024-06-21 14:35:00,53.56,53.61,53.55,53.61,17829.0,51.7984,51.8468,51.7888,51.8468,17829.0
2024-06-21 14:40:00,53.61,53.63,53.57,53.58,11596.0,51.8468,51.8661,51.8081,51.8178,11596.0
2024-06-21 14:45:00,53.58,53.6,53.52,53.52,15231.0,51.8178,51.8371,51.7598,51.7598,15231.0
2024-06-21 14:50:00,53.53,53.55,53.49,53.55,11724.0,51.7694,51.7888,51.7307,51.7888,11724.0
2024-06-21 14:55:00,53.56,53.62,53.55,53.59,16373.0,51.7984,51.8565,51.7888,51.8275,16373.0
2024-06-21 15:00:00,53.58,53.6,53.56,53.56,15435.0,51.8178,51.8371,51.7984,51.7984,15435.0
2024-06-21 15:05:00,53.57,53.64,53.56,53.61,20873.0,51.8081,51.8758,51.7984,51.8468,20873.0
2024-06-21 15:10:00,53.61,53.62,53.56,53.56,15056.0,51.8468,51.8565,51.7984,51.7984,15056.0
2024-06-21 15:15:00,53.57,53.59,53.55,53.58,17486.0,51.8081,51.8275,51.7888,51.8178,17486.0
2024-06-21 15:20:00,53.57,53.58,53.55,53.58,17392.0,51.8081,51.8178,51.7888,51.8178,17392.0
2024-06-21 15:25:00,53.58,53.66,53.56,53.6,45086.0,51.8178,51.8952,51.7984,51.8371,45086.0
2024-06-21 15:30:00,53.6,53.68,53.58,53.62,51249.0,51.8371,51.9145,51.8178,51.8565,51249.0
2024-06-21 15:35:00,53.62,53.69,53.55,53.66,44515.0,51.8565,51.9242,51.7888,51.8952,44515.0
2024-06-21 15:40:00,53.66,53.71,53.64,53.68,40910.0,51.8952,51.9435,51.8758,51.9145,40910.0
2024-06-21 15:45:00,53.68,53.68,53.6,53.64,53524.0,51.9145,51.9145,51.8371,51.8758,53524.0
2024-06-21 15:50:00,53.63,53.7,53.52,53.54,108850.0,51.8661,51.9338,51.7598,51.7791,108850.0
2024-06-21 15:55:00,53.49,53.54,53.35,53.37,386351.0,51.7307,51.7791,51.5954,51.6147,386351.0
2024-06-24 09:30:00,53.61,53.61,53.32,53.35,37329.0,51.8468,51.8468,51.5663,51.5954,37329.0
2024-06-24 09:35:00,53.36,53.55,53.32,53.52,7485.0,51.605,51.7888,51.5663,51.7598,7485.0
2024-06-24 09:40:00,53.53,53.63,53.52,53.62,22827.0,51.7694,51.8661,51.7598,51.8565,22827.0
2024-06-24 09:45:00,53.6,53.88,53.55,53.88,15956.0,51.8371,52.1079,51.7888,52.1079,15956.0
2024-06-24 09:50:00,53.89,53.93,53.82,53.85,11615.0,52.1176,52.1563,52.0499,52.0789,11615.0
2024-06-24 09:55:00,53.86,53.93,53.84,53.91,9332.0,52.0886,52.1563,52.0692,52.1369,9332.0
2024-06-24 10:00:00,53.93,53.95,53.83,53.86,21699.0,52.1563,52.1756,52.0596,52.0886,21699.0
2024-06-24 10:05:00,53.84,54.1,53.84,54.08,38020.0,52.0692,52.3207,52.0692,52.3013,38020.0
2024-06-24 10:10:00,54.1,54.11,54.04,54.06,18440.0,52.3207,52.3304,52.2627,52.282,18440.0
2024-06-24 10:15:00,54.08,54.15,54.07,54.1,8400.0,52.3013,52.369,52.2917,52.3207,8400.0
2024-06-24 10:20:00,54.08,54.11,54.03,54.06,20372.0,52.3013,52.3304,52.253,52.282,20372.0
2024-06-24 10:25:00,54.05,54.09,53.96,54.07,10995.0,52.2723,52.311,52.1853,52.2917,10995.0
2024-06-24 10:30:00,54.08,54.2,53.98,54.17,19188.0,52.3013,52.4174,52.2046,52.3884,19188.0
2024-06-24 10:35:00,54.17,54.17,54.05,54.12,14789.0,52.3884,52.3884,52.2723,52.34,14789.0
2024-06-24 10:40:00,54.12,54.26,54.11,54.2,22315.0,52.34,52.4754,52.3304,52.4174,22315.0
2024-06-24 10:45:00,54.22,54.33,54.19,54.33,9706.0,52.4367,52.5431,52.4077,52.5431,9706.0
2024-06-24 10:50:00,54.31,54.32,54.25,54.28,6916.0,52.5238,52.5335,52.4658,52.4948,6916.0
2024-06-24 10:55:00,54.3,54.31,54.13,54.17,10124.0,52.5141,52.5238,52.3497,52.3884,10124.0
2024-06-24 11:00:00,54.18,54.2,54.12,54.12,10322.0,52.3981,52.4174,52.34,52.34,10322.0
2024-06-24 11:05:00,54.13,54.14,54.03,54.03,10315.0,52.3497,52.3594,52.253,52.253,10315.0
2024-06-24 11:10:00,54.04,54.04,53.98,53.99,7569.0,52.2627,52.2627,52.2046,52.2143,7569.0
2024-06-24 11:15:00,54.0,54.04,53.99,54.0,8592.0,52.224,52.2627,52.2143,52.224,8592.0
2024-06-24 11:20:00,54.0,54.01,53.97,53.99,7482.0,52.224,52.2336,52.195,52.2143,7482.0
2024-06-24 11:25:00,53.99,53.99,53.85,53.86,10107.0,52.2143,52.2143,52.0789,52.0886,10107.0
2024-06-24 11:30:00,53.85,53.9,53.8,53.81,11852.0,52.0789,52.1273,52.0306,52.0402,11852.0
2024-06-24 11:35:00,53.82,53.87,53.79,53.79,8432.0,52.0499,52.0983,52.0209,52.0209,8432.0
2024-06-24 11:40:00,53.79,53.83,53.78,53.8,6124.0,52.0209,52.0596,52.0112,52.0306,6124.0
2024-06-24 11:45:00,53.82,53.83,53.79,53.83,5309.0,52.0499,52.0596,52.0209,52.0596,5309.0
2024-06-24 11:50:00,53.83,53.88,53.82,53.84,5798.0,52.0596,52.1079,52.0499,52.0692,5798.0
2024-06-24 11:55:00,53.83,53.84,53.81,53.82,6445.0,52.0596,52.0692,52.0402,52.0499,6445.0
2024-06-24 12:00:00,53.82,53.84,53.81,53.82,4689.0,52.0499,52.0692,52.0402,52.0499,4689.0
2024-06-24 12:05:00,53.82,53.91,53.78,53.9,11735.0,52.0499,52.1369,52.0112,52.1273,11735.0
2024-06-24 12:10:00,53.91,53.91,53.87,53.89,6738.0,52.1369,52.1369,52.0983,52.1176,6738.0
2024-06-24 12:15:00,53.89,53.91,53.86,53.87,4360.0,52.1176,52.1369,52.0886,52.0983,4360.0
2024-06-24 12:20:00,53.87,53.89,53.85,53.87,6820.0,52.0983,52.1176,52.0789,52.0983,6820.0
2024-06-24 12:25:00,53.88,53.88,53.84,53.86,6341.0,52.1079,52.1079,52.0692,52.0886,6341.0
2024-06-24 12:30:00,53.86,53.9,53.85,53.88,12555.0,52.0886,52.1273,52.0789,52.1079,12555.0
2024-06-24 12:35:00,53.88,53.89,53.86,53.88,12311.0,52.1079,52.1176,52.0886,52.1079,12311.0
2024-06-24 12:40:00,53.87,53.9,53.84,53.89,11149.0,52.0983,52.1273,52.0692,52.1176,11149.0
2024-06-24 12:45:00,53.89,53.91,53.84,53.84,7862.0,52.1176,52.1369,52.0692,52.0692,7862.0
2024-06-24 12:50:00,53.84,53.85,53.73,53.75,17088.0,52.0692,52.0789,51.9629,51.9822,17088.0
2024-06-24 12:55:00,53.75,53.78,53.7,53.71,13365.0,51.9822,52.0112,51.9338,51.9435,13365.0
2024-06-24 13:00:00,53.72,53.82,53.71,53.82,6697.0,51.9532,52.0499,51.9435,52.0499,6697.0
2024-06-24 13:05:00,53.82,53.9,53.81,53.88,22978.0,52.0499,52.1273,52.0402,52.1079,22978.0
2024-06-24 13:10:00,53.88,53.92,53.88,53.91,5722.0,52.1079,52.1466,52.1079,52.1369,5722.0
2024-06-24 13:15:00,53.91,53.94,53.91,53.94,9346.0,52.1369,52.1659,52.1369,52.1659,9346.0
2024-06-24 13:20:00,53.94,53.95,53.92,53.93,9474.0,52.1659,52.1756,52.1466,52.1563,9474.0
2024-06-24 13:25:00,53.93,53.93,53.88,53.9,6642.0,52.1563,52.1563,52.1079,52.1273,6642.0
2024-06-24 13:30:00,53.89,53.93,53.88,53.92,8629.0,52.1176,52.1563,52.1079,52.1466,8629.0
2024-06-24 13:35:00,53.92,53.94,53.89,53.94,5481.0,52.1466,52.1659,52.1176,52.1659,5481.0
2024-06-24 13:40:00,53.94,53.96,53.91,53.91,6184.0,52.1659,52.1853,52.1369,52.1369,6184.0
2024-06-24 13:45:00,53.91,53.94,53.9,53.9,9264.0,52.1369,52.1659,52.1273,52.1273,9264.0
2024-06-24 13:50:00,53.9,53.92,53.9,53.91,8210.0,52.1273,52.1466,52.1273,52.1369,8210.0
2024-06-24 13:55:00,53.91,53.93,53.89,53.91,12537.0,52.1369,52.1563,52.1176,52.1369,12537.0
2024-06-24 14:00:00,53.91,53.97,53.91,53.96,8478.0,52.1369,52.195,52.1369,52.1853,8478.0
2024-06-24 14:05:00,53.96,54.05,53.96,54.02,12040.0,52.1853,52.2723,52.1853,52.2433,12040.0
2024-06-24 14:10:00,54.0,54.04,53.98,54.04,9808.0,52.224,52.2627,52.2046,52.2627,9808.0
2024-06-24 14:15:00,54.04,54.09,54.02,54.05,15940.0,52.2627,52.311,52.2433,52.2723,15940.0
2024-06-24 14:20:00,54.06,54.14,54.06,54.14,12937.0,52.282,52.3594,52.282,52.3594,12937.0
2024-06-24 14:25:00,54.13,54.14,54.1,54.14,11889.0,52.3497,52.3594,52.3207,52.3594,11889.0
2024-06-24 14:30:00,54.13,54.17,54.11,54.14,14917.0,52.3497,52.3884,52.3304,52.3594,14917.0
2024-06-24 14:35:00,54.14,54.19,54.12,54.17,98351.0,52.3594,52.4077,52.34,52.3884,98351.0
2024-06-24 14:40:00,54.18,54.18,54.1,54.1,10759.0,52.3981,52.3981,52.3207,52.3207,10759.0
2024-06-24 14:45:00,54.1,54.18,54.09,54.18,28815.0,52.3207,52.3981,52.311,52.3981,28815.0
2024-06-24 14:50:00,54.18,54.2,54.15,54.19,33690.0,52.3981,52.4174,52.369,52.4077,33690.0
2024-06-24 14:55:00,54.19,54.19,54.1,54.11,7923.0,52.4077,52.4077,52.3207,52.3304,7923.0
2024-06-24 15:00:00,54.1,54.1,54.04,54.05,10784.0,52.3207,52.3207,52.2627,52.2723,10784.0
2024-06-24 15:05:00,54.05,54.05,53.96,54.0,14031.0,52.2723,52.2723,52.1853,52.224,14031.0
2024-06-24 15:10:00,54.01,54.02,53.94,53.94,7807.0,52.2336,52.2433,52.1659,52.1659,7807.0
2024-06-24 15:15:00,53.96,53.96,53.92,53.93,18182.0,52.1853,52.1853,52.1466,52.1563,18182.0
2024-06-24 15:20:00,53.93,53.93,53.86,53.88,13466.0,52.1563,52.1563,52.0886,52.1079,13466.0
2024-06-24 15:25:00,53.88,53.9,53.86,53.88,13537.0,52.1079,52.1273,52.0886,52.1079,13537.0
2024-06-24 15:30:00,53.88,53.91,53.87,53.88,17843.0,52.1079,52.1369,52.0983,52.1079,17843.0
2024-06-24 15:35:00,53.87,53.9,53.82,53.9,34398.0,52.0983,52.1273,52.0499,52.1273,34398.0
2024-06-24 15:40:00,53.9,53.9,53.83,53.85,17122.0,52.1273,52.1273,52.0596,52.0789,17122.0
2024-06-24 15:45:00,53.85,53.92,53.83,53.9,28565.0,52.0789,52.1466,52.0596,52.1273,28565.0
2024-06-24 15:50:00,53.91,54.02,53.91,54.01,47807.0,52.1369,52.2433,52.1369,52.2336,47807.0
2024-06-24 15:55:00,54.01,54.01,53.95,53.95,179985.0,52.2336,52.2336,52.1756,52.1756,179985.0
2024-06-25 09:30:00,53.88,53.89,53.64,53.81,56284.0,52.1079,52.1176,51.8758,52.0402,56284.0
2024-06-25 09:35:00,53.8,53.95,53.74,53.91,14502.0,52.0306,52.1756,51.9725,52.1369,14502.0
2024-06-25 09:40:00,53.86,53.89,53.61,53.65,15449.0,52.0886,52.1176,51.8468,51.8855,15449.0
2024-06-25 09:45:00,53.67,53.88,53.66,53.86,24417.0,51.9048,52.1079,51.8952,52.0886,24417.0
2024-06-25 09:50:00,53.84,53.84,53.61,53.61,8343.0,52.0692,52.0692,51.8468,51.8468,8343.0
2024-06-25 09:55:00,53.6,53.6,53.49,53.55,18876.0,51.8371,51.8371,51.7307,51.7888,18876.0
2024-06-25 10:00:00,53.54,53.6,53.52,53.57,15219.0,51.7791,51.8371,51.7598,51.8081,15219.0
2024-06-25 10:05:00,53.6,53.61,53.36,53.36,9471.0,51.8371,51.8468,51.605,51.605,9471.0
2024-06-25 10:10:00,53.41,53.53,53.4,53.53,15604.0,51.6534,51.7694,51.6437,51.7694,15604.0
2024-06-25 10:15:00,53.54,53.66,53.53,53.62,8691.0,51.7791,51.8952,51.7694,51.8565,8691.0
2024-06-25 10:20:00,53.61,53.63,53.52,53.53,8632.0,51.8468,51.8661,51.7598,51.7694,8632.0
2024-06-25 10:25:00,53.52,53.53,53.48,53.51,5676.0,51.7598,51.7694,51.7211,51.7501,5676.0
2024-06-25 10:30:00,53.52,53.56,53.5,53.52,12588.0,51.7598,51.7984,51.7404,51.7598,12588.0
2024-06-25 10:35:00,53.51,53.6,53.5,53.6,12797.0,51.7501,51.8371,51.7404,51.8371,12797.0
2024-06-25 10:40:00,53.61,53.63,53.58,53.63,5442.0,51.8468,51.8661,51.8178,51.8661,5442.0
2024-06-25 10:45:00,53.66,53.66,53.59,53.6,9058.0,51.8952,51.8952,51.8275,51.8371,9058.0
2024-06-25 10:50:00,53.6,53.61,53.55,53.55,11905.0,51.8371,51.8468,51.7888,51.7888,11905.0
2024-06-25 10:55:00,53.57,53.62,53.51,53.54,12004.0,51.8081,51.8565,51.7501,51.7791,12004.0
2024-06-25 11:00:00,53.54,53.58,53.51,53.56,4400.0,51.7791,51.8178,51.7501,51.7984,4400.0
2024-06-25 11:05:00,53.55,53.57,53.47,53.48,9404.0,51.7888,51.8081,51.7114,51.7211,9404.0
2024-06-25 11:10:00,53.47,53.52,53.44,53.45,4234.0,51.7114,51.7598,51.6824,51.6921,4234.0
2024-06-25 11:15:00,53.43,53.47,53.43,53.44,4287.0,51.6727,51.7114,51.6727,51.6824,4287.0
2024-06-25 11:20:00,53.46,53.53,53.46,53.46,9665.0,51.7017,51.7694,51.7017,51.7017,9665.0
2024-06-25 11:25:00,53.47,53.5,53.47,53.49,4287.0,51.7114,51.7404,51.7114,51.7307,4287.0
2024-06-25 11:30:00,53.47,53.48,53.43,53.45,5069.0,51.7114,51.7211,51.6727,51.6921,5069.0
2024-06-25 11:35:00,53.44,53.47,53.41,53.41,3208.0,51.6824,51.7114,51.6534,51.6534,3208.0
2024-06-25 11:40:00,53.41,53.49,53.41,53.48,3272.0,51.6534,51.7307,51.6534,51.7211,3272.0
2024-06-25 11:45:00,53.49,53.5,53.43,53.48,6322.0,51.7307,51.7404,51.6727,51.7211,6322.0
2024-06-25 11:50:00,53.47,53.54,53.46,53.53,8101.0,51.7114,51.7791,51.7017,51.7694,8101.0
2024-06-25 11:55:00,53.52,53.54,53.49,53.5,4776.0,51.7598,51.7791,51.7307,51.7404,4776.0
2024-06-25 12:00:00,53.49,53.51,53.43,53.44,7980.0,51.7307,51.7501,51.6727,51.6824,7980.0
2024-06-25 12:05:00,53.44,53.5,53.44,53.49,6869.0,51.6824,51.7404,51.6824,51.7307,6869.0
2024-06-25 12:10:00,53.48,53.51,53.47,53.48,6621.0,51.7211,51.7501,51.7114,51.7211,6621.0
2024-06-25 12:15:00,53.48,53.48,53.42,53.43,6762.0,51.7211,51.7211,51.6631,51.6727,6762.0
2024-06-25 12:20:00,53.43,53.51,53.41,53.51,7277.0,51.6727,51.7501,51.6534,51.7501,7277.0
2024-06-25 12:25:00,53.54,53.54,53.47,53.47,7804.0,51.7791,51.7791,51.7114,51.7114,7804.0
2024-06-25 12:30:00,53.46,53.46,53.42,53.45,4993.0,51.7017,51.7017,51.6631,51.6921,4993.0
2024-06-25 12:35:00,53.44,53.47,53.43,53.47,3302.0,51.6824,51.7114,51.6727,51.7114,3302.0
2024-06-25 12:40:00,53.47,53.5,53.46,53.46,4935.0,51.7114,51.7404,51.7017,51.7017,4935.0
2024-06-25 12:45:00,53.46,53.51,53.45,53.48,6256.0,51.7017,51.7501,51.6921,51.7211,6256.0
2024-06-25 12:50:00,53.48,53.55,53.48,53.55,7013.0,51.7211,51.7888,51.7211,51.7888,7013.0
2024-06-25 12:55:00,53.55,53.56,53.53,53.55,3432.0,51.7888,51.7984,51.7694,51.7888,3432.0
2024-06-25 13:00:00,53.56,53.61,53.56,53.61,5632.0,51.7984,51.8468,51.7984,51.8468,5632.0
2024-06-25 13:05:00,53.62,53.62,53.53,53.53,7709.0,51.8565,51.8565,51.7694,51.7694,7709.0
2024-06-25 13:10:00,53.54,53.6,53.54,53.6,4232.0,51.7791,51.8371,51.7791,51.8371,4232.0
2024-06-25 13:15:00,53.59,53.63,53.58,53.63,9451.0,51.8275,51.8661,51.8178,51.8661,9451.0
2024-06-25 13:20:00,53.63,53.65,53.62,53.65,11537.0,51.8661,51.8855,51.8565,51.8855,11537.0
2024-06-25 13:25:00,53.64,53.74,53.64,53.72,13350.0,51.8758,51.9725,51.8758,51.9532,13350.0
2024-06-25 13:30:00,53.72,53.73,53.68,53.68,12850.0,51.9532,51.9629,51.9145,51.9145,12850.0
2024-06-25 13:35:00,53.68,53.72,53.68,53.72,7339.0,51.9145,51.9532,51.9145,51.9532,7339.0
2024-06-25 13:40:00,53.72,53.72,53.67,53.67,6436.0,51.9532,51.9532,51.9048,51.9048,6436.0
2024-06-25 13:45:00,53.68,53.71,53.67,53.69,15191.0,51.9145,51.9435,51.9048,51.9242,15191.0
2024-06-25 13:50:00,53.68,53.71,53.68,53.68,6988.0,51.9145,51.9435,51.9145,51.9145,6988.0
2024-06-25 13:55:00,53.68,53.69,53.66,53.68,14947.0,51.9145,51.9242,51.8952,51.9145,14947.0
2024-06-25 14:00:00,53.68,53.7,53.62,53.69,27396.0,51.9145,51.9338,51.8565,51.9242,27396.0
2024-06-25 14:05:00,53.7,53.71,53.67,53.69,19359.0,51.9338,51.9435,51.9048,51.9242,19359.0
2024-06-25 14:10:00,53.69,53.72,53.68,53.72,7525.0,51.9242,51.9532,51.9145,51.9532,7525.0
2024-06-25 14:15:00,53.71,53.74,53.69,53.69,9455.0,51.9435,51.9725,51.9242,51.9242,9455.0
2024-06-25 14:20:00,53.68,53.71,53.68,53.71,7646.0,51.9145,51.9435,51.9145,51.9435,7646.0
2024-06-25 14:25:00,53.71,53.72,53.69,53.7,9872.0,51.9435,51.9532,51.9242,51.9338,9872.0
2024-06-25 14:30:00,53.71,53.71,53.68,53.68,5957.0,51.9435,51.9435,51.9145,51.9145,5957.0
2024-06-25 14:35:00,53.69,53.69,53.67,53.67,5284.0,51.9242,51.9242,51.9048,51.9048,5284.0
2024-06-25 14:40:00,53.68,53.69,53.67,53.68,7120.0,51.9145,51.9242,51.9048,51.9145,7120.0
2024-06-25 14:45:00,53.69,53.72,53.65,53.68,13957.0,51.9242,51.9532,51.8855,51.9145,13957.0
2024-06-25 14:50:00,53.68,53.7,53.67,53.69,6325.0,51.9145,51.9338,51.9048,51.9242,6325.0
2024-06-25 14:55:00,53.7,53.74,53.69,53.74,8947.0,51.9338,51.9725,51.9242,51.9725,8947.0
2024-06-25 15:00:00,53.72,53.72,53.68,53.69,7631.0,51.9532,51.9532,51.9145,51.9242,7631.0
2024-06-25 15:05:00,53.7,53.71,53.68,53.69,7428.0,51.9338,51.9435,51.9145,51.9242,7428.0
2024-06-25 15:10:00,53.68,53.69,53.63,53.68,14755.0,51.9145,51.9242,51.8661,51.9145,14755.0
2024-06-25 15:15:00,53.68,53.7,53.67,53.7,5480.0,51.9145,51.9338,51.9048,51.9338,5480.0
2024-06-25 15:20:00,53.7,53.71,53.66,53.66,14830.0,51.9338,51.9435,51.8952,51.8952,14830.0
2024-06-25 15:25:00,53.66,53.68,53.66,53.68,12126.0,51.8952,51.9145,51.8952,51.9145,12126.0
2024-06-25 15:30:00,53.68,53.69,53.64,53.69,22026.0,51.9145,51.9242,51.8758,51.9242,22026.0
2024-06-25 15:35:00,53.68,53.71,53.66,53.68,18998.0,51.9145,51.9435,51.8952,51.9145,18998.0
2024-06-25 15:40:00,53.69,53.69,53.63,53.64,17257.0,51.9242,51.9242,51.8661,51.8758,17257.0
2024-06-25 15:45:00,53.66,53.73,53.66,53.71,24981.0,51.8952,51.9629,51.8952,51.9435,24981.0
2024-06-25 15:50:00,53.72,53.78,53.66,53.76,64737.0,51.9532,52.0112,51.8952,51.9919,64737.0
2024-06-25 15:55:00,53.75,53.77,53.67,53.75,163919.0,51.9822,52.0015,51.9048,51.9822,163919.0
2024-06-26 09:30:00,53.52,53.64,53.13,53.34,64830.0,51.7598,51.8758,51.3826,51.5857,64830.0
2024-06-26 09:35:00,53.36,53.38,53.2,53.23,50915.0,51.605,51.6244,51.4503,51.4793,50915.0
2024-06-26 09:40:00,53.28,53.43,53.28,53.3,9330.0,51.5277,51.6727,51.5277,51.547,9330.0
2024-06-26 09:45:00,53.3,53.32,53.15,53.17,1912.0,51.547,51.5663,51.4019,51.4213,1912.0
2024-06-26 09:50:00,53.22,53.28,53.19,53.28,3443.0,51.4696,51.5277,51.4406,51.5277,3443.0
2024-06-26 09:55:00,53.28,53.35,53.25,53.32,18555.0,51.5277,51.5954,51.4986,51.5663,18555.0
2024-06-26 10:00:00,53.29,53.29,53.12,53.13,3564.0,51.5373,51.5373,51.3729,51.3826,3564.0
2024-06-26 10:05:00,53.14,53.2,53.12,53.19,3890.0,51.3923,51.4503,51.3729,51.4406,3890.0
2024-06-26 10:10:00,53.18,53.22,53.17,53.22,4385.0,51.4309,51.4696,51.4213,51.4696,4385.0
2024-06-26 10:15:00,53.21,53.32,53.21,53.29,10426.0,51.46,51.5663,51.46,51.5373,10426.0
2024-06-26 10:20:00,53.27,53.34,53.26,53.3,4082.0,51.518,51.5857,51.5083,51.547,4082.0
2024-06-26 10:25:00,53.31,53.42,53.31,53.39,4890.0,51.5567,51.6631,51.5567,51.634,4890.0
2024-06-26 10:30:00,53.39,53.4,53.27,53.28,5287.0,51.634,51.6437,51.518,51.5277,5287.0
2024-06-26 10:35:00,53.28,53.32,53.26,53.32,9268.0,51.5277,51.5663,51.5083,51.5663,9268.0
2024-06-26 10:40:00,53.3,53.37,53.29,53.37,2612.0,51.547,51.6147,51.5373,51.6147,2612.0
2024-06-26 10:45:00,53.38,53.39,53.33,53.33,4523.0,51.6244,51.634,51.576,51.576,4523.0
2024-06-26 10:50:00,53.33,53.38,53.32,53.37,6411.0,51.576,51.6244,51.5663,51.6147,6411.0
2024-06-26 10:55:00,53.37,53.42,53.36,53.42,6157.0,51.6147,51.6631,51.605,51.6631,6157.0
2024-06-26 11:00:00,53.43,53.48,53.41,53.48,12758.0,51.6727,51.7211,51.6534,51.7211,12758.0
2024-06-26 11:05:00,53.48,53.48,53.42,53.48,2408.0,51.7211,51.7211,51.6631,51.7211,2408.0
2024-06-26 11:10:00,53.49,53.52,53.45,53.46,4193.0,51.7307,51.7598,51.6921,51.7017,4193.0
2024-06-26 11:15:00,53.47,53.53,53.46,53.52,5671.0,51.7114,51.7694,51.7017,51.7598,5671.0
2024-06-26 11:20:00,53.53,53.6,53.52,53.59,7541.0,51.7694,51.8371,51.7598,51.8275,7541.0
2024-06-26 11:25:00,53.61,53.63,53.59,53.61,8351.0,51.8468,51.8661,51.8275,51.8468,8351.0
2024-06-26 11:30:00,53.6,53.61,53.58,53.59,5150.0,51.8371,51.8468,51.8178,51.8275,5150.0
2024-06-26 11:35:00,53.59,53.6,53.55,53.57,4558.0,51.8275,51.8371,51.7888,51.8081,4558.0
2024-06-26 11:40:00,53.58,53.63,53.58,53.63,5003.0,51.8178,51.8661,51.8178,51.8661,5003.0
2024-06-26 11:45:00,53.63,53.67,53.63,53.66,4930.0,51.8661,51.9048,51.8661,51.8952,4930.0
2024-06-26 11:50:00,53.66,53.71,53.65,53.71,5766.0,51.8952,51.9435,51.8855,51.9435,5766.0
2024-06-26 11:55:00,53.69,53.72,53.65,53.68,5790.0,51.9242,51.9532,51.8855,51.9145,5790.0
2024-06-26 12:00:00,53.67,53.74,53.66,53.72,5709.0,51.9048,51.9725,51.8952,51.9532,5709.0
2024-06-26 12:05:00,53.75,53.78,53.69,53.71,8532.0,51.9822,52.0112,51.9242,51.9435,8532.0
2024-06-26 12:10:00,53.69,53.69,53.59,53.6,11677.0,51.9242,51.9242,51.8275,51.8371,11677.0
2024-06-26 12:15:00,53.6,53.6,53.56,53.57,8161.0,51.8371,51.8371,51.7984,51.8081,8161.0
2024-06-26 12:20:00,53.58,53.62,53.57,53.6,8933.0,51.8178,51.8565,51.8081,51.8371,8933.0
2024-06-26 12:25:00,53.6,53.64,53.6,53.64,4819.0,51.8371,51.8758,51.8371,51.8758,4819.0
2024-06-26 12:30:00,53.65,53.68,53.64,53.67,10120.0,51.8855,51.9145,51.8758,51.9048,10120.0
2024-06-26 12:35:00,53.68,53.68,53.6,53.63,12486.0,51.9145,51.9145,51.8371,51.8661,12486.0
2024-06-26 12:40:00,53.63,53.65,53.59,53.6,12566.0,51.8661,51.8855,51.8275,51.8371,12566.0
2024-06-26 12:45:00,53.61,53.67,53.61,53.63,4420.0,51.8468,51.9048,51.8468,51.8661,4420.0
2024-06-26 12:50:00,53.63,53.64,53.62,53.64,3634.0,51.8661,51.8758,51.8565,51.8758,3634.0
2024-06-26 12:55:00,53.65,53.67,53.65,53.65,2960.0,51.8855,51.9048,51.8855,51.8855,2960.0
2024-06-26 13:00:00,53.66,53.67,53.65,53.66,2537.0,51.8952,51.9048,51.8855,51.8952,2537.0
2024-06-26 13:05:00,53.66,53.66,53.64,53.65,6321.0,51.8952,51.8952,51.8758,51.8855,6321.0
2024-06-26 13:10:00,53.65,53.68,53.63,53.68,5974.0,51.8855,51.9145,51.8661,51.9145,5974.0
2024-06-26 13:15:00,53.67,53.68,53.64,53.67,5690.0,51.9048,51.9145,51.8758,51.9048,5690.0
2024-06-26 13:20:00,53.66,53.69,53.65,53.67,9004.0,51.8952,51.9242,51.8855,51.9048,9004.0
2024-06-26 13:25:00,53.67,53.67,53.62,53.65,4201.0,51.9048,51.9048,51.8565,51.8855,4201.0
2024-06-26 13:30:00,53.66,53.67,53.65,53.65,6473.0,51.8952,51.9048,51.8855,51.8855,6473.0
2024-06-26 13:35:00,53.65,53.65,53.64,53.65,3525.0,51.8855,51.8855,51.8758,51.8855,3525.0
2024-06-26 13:40:00,53.65,53.72,53.65,53.71,5596.0,51.8855,51.9532,51.8855,51.9435,5596.0
2024-06-26 13:45:00,53.7,53.72,53.66,53.66,24388.0,51.9338,51.9532,51.8952,51.8952,24388.0
2024-06-26 13:50:00,53.66,53.69,53.65,53.68,10496.0,51.8952,51.9242,51.8855,51.9145,10496.0
2024-06-26 13:55:00,53.68,53.71,53.67,53.71,5513.0,51.9145,51.9435,51.9048,51.9435,5513.0
2024-06-26 14:00:00,53.71,53.75,53.69,53.7,12367.0,51.9435,51.9822,51.9242,51.9338,12367.0
2024-06-26 14:05:00,53.7,53.72,53.68,53.68,8501.0,51.9338,51.9532,51.9145,51.9145,8501.0
2024-06-26 14:10:00,53.68,53.68,53.64,53.64,7424.0,51.9145,51.9145,51.8758,51.8758,7424.0
2024-06-26 14:15:00,53.63,53.65,53.6,53.63,43680.0,51.8661,51.8855,51.8371,51.8661,43680.0
2024-06-26 14:20:00,53.64,53.71,53.64,53.7,11008.0,51.8758,51.9435,51.8758,51.9338,11008.0
2024-06-26 14:25:00,53.69,53.7,53.66,53.66,12985.0,51.9242,51.9338,51.8952,51.8952,12985.0
2024-06-26 14:30:00,53.67,53.75,53.67,53.75,9455.0,51.9048,51.9822,51.9048,51.9822,9455.0
2024-06-26 14:35:00,53.74,53.75,53.7,53.75,4284.0,51.9725,51.9822,51.9338,51.9822,4284.0
2024-06-26 14:40:00,53.75,53.78,53.75,53.77,5132.0,51.9822,52.0112,51.9822,52.0015,5132.0
2024-06-26 14:45:00,53.76,53.77,53.74,53.76,10335.0,51.9919,52.0015,51.9725,51.9919,10335.0
2024-06-26 14:50:00,53.76,53.79,53.73,53.77,12148.0,51.9919,52.0209,51.9629,52.0015,12148.0
2024-06-26 14:55:00,53.78,53.79,53.76,53.78,25076.0,52.0112,52.0209,51.9919,52.0112,25076.0
2024-06-26 15:00:00,53.78,53.8,53.73,53.74,11216.0,52.0112,52.0306,51.9629,51.9725,11216.0
2024-06-26 15:05:00,53.75,53.78,53.74,53.76,6879.0,51.9822,52.0112,51.9725,51.9919,6879.0
2024-06-26 15:10:00,53.76,53.79,53.75,53.79,8423.0,51.9919,52.0209,51.9822,52.0209,8423.0
2024-06-26 15:15:00,53.79,53.79,53.74,53.75,16325.0,52.0209,52.0209,51.9725,51.9822,16325.0
2024-06-26 15:20:00,53.74,53.75,53.72,53.74,33476.0,51.9725,51.9822,51.9532,51.9725,33476.0
2024-06-26 15:25:00,53.75,53.76,53.73,53.75,21764.0,51.9822,51.9919,51.9629,51.9822,21764.0
2024-06-26 15:30:00,53.75,53.75,53.69,53.72,30458.0,51.9822,51.9822,51.9242,51.9532,30458.0
2024-06-26 15:35:00,53.7,53.75,53.69,53.71,17687.0,51.9338,51.9822,51.9242,51.9435,17687.0
2024-06-26 15:40:00,53.71,53.73,53.7,53.72,21743.0,51.9435,51.9629,51.9338,51.9532,21743.0
2024-06-26 15:45:00,53.73,53.76,53.72,53.75,24563.0,51.9629,51.9919,51.9532,51.9822,24563.0
2024-06-26 15:50:00,53.74,53.87,53.72,53.86,90220.0,51.9725,52.0983,51.9532,52.0886,90220.0
2024-06-26 15:55:00,53.85,53.86,53.79,53.79,101325.0,52.0789,52.0886,52.0209,52.0209,101325.0
2024-06-27 09:30:00,53.75,53.9,53.46,53.53,38551.0,51.9822,52.1273,51.7017,51.7694,38551.0
2024-06-27 09:35:00,53.59,53.78,53.53,53.71,15562.0,51.8275,52.0112,51.7694,51.9435,15562.0
2024-06-27 09:40:00,53.73,53.73,53.61,53.7,10095.0,51.9629,51.9629,51.8468,51.9338,10095.0
2024-06-27 09:45:00,53.68,53.81,53.63,53.81,9710.0,51.9145,52.0402,51.8661,52.0402,9710.0
2024-06-27 09:50:00,53.87,53.96,53.85,53.96,16222.0,52.0983,52.1853,52.0789,52.1853,16222.0
2024-06-27 09:55:00,53.95,54.15,53.94,54.07,13062.0,52.1756,52.369,52.1659,52.2917,13062.0
2024-06-27 10:00:00,54.09,54.13,53.87,53.88,14107.0,52.311,52.3497,52.0983,52.1079,14107.0
2024-06-27 10:05:00,53.88,53.94,53.85,53.91,9837.0,52.1079,52.1659,52.0789,52.1369,9837.0
2024-06-27 10:10:00,53.91,53.93,53.83,53.88,12619.0,52.1369,52.1563,52.0596,52.1079,12619.0
2024-06-27 10:15:00,53.88,53.91,53.78,53.8,11748.0,52.1079,52.1369,52.0112,52.0306,11748.0
2024-06-27 10:20:00,53.8,53.84,53.78,53.79,14079.0,52.0306,52.0692,52.0112,52.0209,14079.0
2024-06-27 10:25:00,53.8,53.86,53.78,53.85,9332.0,52.0306,52.0886,52.0112,52.0789,9332.0
2024-06-27 10:30:00,53.85,53.88,53.81,53.87,4980.0,52.0789,52.1079,52.0402,52.0983,4980.0
2024-06-27 10:35:00,53.87,53.91,53.86,53.87,2918.0,52.0983,52.1369,52.0886,52.0983,2918.0
2024-06-27 10:40:00,53.88,53.9,53.84,53.86,29259.0,52.1079,52.1273,52.0692,52.0886,29259.0
2024-06-27 10:45:00,53.87,53.95,53.86,53.91,11515.0,52.0983,52.1756,52.0886,52.1369,11515.0
2024-06-27 10:50:00,53.93,53.99,53.92,53.97,5882.0,52.1563,52.2143,52.1466,52.195,5882.0
2024-06-27 10:55:00,53.96,53.96,53.9,53.9,4671.0,52.1853,52.1853,52.1273,52.1273,4671.0
2024-06-27 11:00:00,53.89,53.91,53.79,53.79,4969.0,52.1176,52.1369,52.0209,52.0209,4969.0
2024-06-27 11:05:00,53.82,53.88,53.81,53.82,4819.0,52.0499,52.1079,52.0402,52.0499,4819.0
2024-06-27 11:10:00,53.81,53.85,53.79,53.85,8505.0,52.0402,52.0789,52.0209,52.0789,8505.0
2024-06-27 11:15:00,53.87,53.87,53.84,53.86,6355.0,52.0983,52.0983,52.0692,52.0886,6355.0
2024-06-27 11:20:00,53.86,53.87,53.82,53.87,3136.0,52.0886,52.0983,52.0499,52.0983,3136.0
2024-06-27 11:25:00,53.85,53.89,53.85,53.88,5156.0,52.0789,52.1176,52.0789,52.1079,5156.0
2024-06-27 11:30:00,53.89,53.96,53.88,53.93,13339.0,52.1176,52.1853,52.1079,52.1563,13339.0
2024-06-27 11:35:00,53.93,54.0,53.93,53.98,6704.0,52.1563,52.224,52.1563,52.2046,6704.0
2024-06-27 11:40:00,53.98,54.04,53.97,54.03,13771.0,52.2046,52.2627,52.195,52.253,13771.0
2024-06-27 11:45:00,54.03,54.03,53.95,54.01,11066.0,52.253,52.253,52.1756,52.2336,11066.0
2024-06-27 11:50:00,54.01,54.08,54.01,54.07,7631.0,52.2336,52.3013,52.2336,52.2917,7631.0
2024-06-27 11:55:00,54.07,54.13,54.06,54.09,32422.0,52.2917,52.3497,52.282,52.311,32422.0
2024-06-27 12:00:00,54.07,54.07,53.91,53.94,11975.0,52.2917,52.2917,52.1369,52.1659,11975.0
2024-06-27 12:05:00,53.94,53.95,53.89,53.89,3570.0,52.1659,52.1756,52.1176,52.1176,3570.0
2024-06-27 12:10:00,53.89,53.9,53.87,53.87,3067.0,52.1176,52.1273,52.0983,52.0983,3067.0
2024-06-27 12:15:00,53.89,53.92,53.87,53.91,88399.0,52.1176,52.1466,52.0983,52.1369,88399.0
2024-06-27 12:20:00,53.91,53.94,53.9,53.91,13154.0,52.1369,52.1659,52.1273,52.1369,13154.0
2024-06-27 12:25:00,53.9,53.92,53.88,53.9,6278.0,52.1273,52.1466,52.1079,52.1273,6278.0
2024-06-27 12:30:00,53.89,53.9,53.87,53.89,14541.0,52.1176,52.1273,52.0983,52.1176,14541.0
2024-06-27 12:35:00,53.89,53.89,53.82,53.84,11469.0,52.1176,52.1176,52.0499,52.0692,11469.0
2024-06-27 12:40:00,53.84,53.9,53.84,53.87,9955.0,52.0692,52.1273,52.0692,52.0983,9955.0
2024-06-27 12:45:00,53.86,53.9,53.85,53.89,16304.0,52.0886,52.1273,52.0789,52.1176,16304.0
2024-06-27 12:50:00,53.88,53.9,53.88,53.9,2524.0,52.1079,52.1273,52.1079,52.1273,2524.0
2024-06-27 12:55:00,53.91,53.91,53.86,53.87,10630.0,52.1369,52.1369,52.0886,52.0983,10630.0
2024-06-27 13:00:00,53.87,53.89,53.85,53.86,6266.0,52.0983,52.1176,52.0789,52.0886,6266.0
2024-06-27 13:05:00,53.87,53.91,53.85,53.9,3944.0,52.0983,52.1369,52.0789,52.1273,3944.0
2024-06-27 13:10:00,53.89,53.91,53.89,53.91,1300.0,52.1176,52.1369,52.1176,52.1369,1300.0
2024-06-27 13:15:00,53.91,53.94,53.9,53.94,5030.0,52.1369,52.1659,52.1273,52.1659,5030.0
2024-06-27 13:20:00,53.94,53.95,53.92,53.94,3455.0,52.1659,52.1756,52.1466,52.1659,3455.0
2024-06-27 13:25:00,53.94,53.99,53.94,53.96,6116.0,52.1659,52.2143,52.1659,52.1853,6116.0
2024-06-27 13:30:00,53.95,53.95,53.91,53.91,4868.0,52.1756,52.1756,52.1369,52.1369,4868.0
2024-06-27 13:35:00,53.91,53.93,53.9,53.92,2653.0,52.1369,52.1563,52.1273,52.1466,2653.0
2024-06-27 13:40:00,53.93,53.93,53.88,53.88,4703.0,52.1563,52.1563,52.1079,52.1079,4703.0
2024-06-27 13:45:00,53.89,53.9,53.87,53.89,8665.0,52.1176,52.1273,52.0983,52.1176,8665.0
2024-06-27 13:50:00,53.89,53.9,53.88,53.89,5281.0,52.1176,52.1273,52.1079,52.1176,5281.0
2024-06-27 13:55:00,53.89,53.89,53.86,53.87,10192.0,52.1176,52.1176,52.0886,52.0983,10192.0
2024-06-27 14:00:00,53.87,53.89,53.84,53.87,10890.0,52.0983,52.1176,52.0692,52.0983,10890.0
2024-06-27 14:05:00,53.87,53.87,53.81,53.82,11440.0,52.0983,52.0983,52.0402,52.0499,11440.0
2024-06-27 14:10:00,53.8,53.84,53.79,53.81,2843.0,52.0306,52.0692,52.0209,52.0402,2843.0
2024-06-27 14:15:00,53.8,53.83,53.78,53.78,3909.0,52.0306,52.0596,52.0112,52.0112,3909.0
2024-06-27 14:20:00,53.78,53.81,53.71,53.71,4143.0,52.0112,52.0402,51.9435,51.9435,4143.0
2024-06-27 14:25:00,53.71,53.72,53.69,53.69,1942.0,51.9435,51.9532,51.9242,51.9242,1942.0
2024-06-27 14:30:00,53.69,53.73,53.67,53.73,9311.0,51.9242,51.9629,51.9048,51.9629,9311.0
2024-06-27 14:35:00,53.72,53.74,53.7,53.73,9334.0,51.9532,51.9725,51.9338,51.9629,9334.0
2024-06-27 14:40:00,53.73,53.73,53.7,53.71,5730.0,51.9629,51.9629,51.9338,51.9435,5730.0
2024-06-27 14:45:00,53.71,53.73,53.71,53.73,1988.0,51.9435,51.9629,51.9435,51.9629,1988.0
2024-06-27 14:50:00,53.73,53.76,53.71,53.72,15225.0,51.9629,51.9919,51.9435,51.9532,15225.0
2024-06-27 14:55:00,53.72,53.75,53.71,53.73,8458.0,51.9532,51.9822,51.9435,51.9629,8458.0
2024-06-27 15:00:00,53.74,53.77,53.74,53.75,2732.0,51.9725,52.0015,51.9725,51.9822,2732.0
2024-06-27 15:05:00,53.75,53.76,53.73,53.75,7606.0,51.9822,51.9919,51.9629,51.9822,7606.0
2024-06-27 15:10:00,53.74,53.74,53.68,53.72,11973.0,51.9725,51.9725,51.9145,51.9532,11973.0
2024-06-27 15:15:00,53.71,53.76,53.7,53.76,9946.0,51.9435,51.9919,51.9338,51.9919,9946.0
2024-06-27 15:20:00,53.76,53.78,53.76,53.77,7083.0,51.9919,52.0112,51.9919,52.0015,7083.0
2024-06-27 15:25:00,53.78,53.8,53.77,53.8,7433.0,52.0112,52.0306,52.0015,52.0306,7433.0
2024-06-27 15:30:00,53.8,53.84,53.78,53.82,10875.0,52.0306,52.0692,52.0112,52.0499,10875.0
2024-06-27 15:35:00,53.81,53.85,53.81,53.84,11632.0,52.0402,52.0789,52.0402,52.0692,11632.0
2024-06-27 15:40:00,53.84,53.88,53.82,53.87,13160.0,52.0692,52.1079,52.0499,52.0983,13160.0
2024-06-27 15:45:00,53.87,53.95,53.86,53.93,25864.0,52.0983,52.1756,52.0886,52.1563,25864.0
2024-06-27 15:50:00,53.92,53.94,53.83,53.84,53910.0,52.1466,52.1659,52.0596,52.0692,53910.0
2024-06-27 15:55:00,53.83,53.87,53.8,53.87,123093.0,52.0596,52.0983,52.0306,52.0983,123093.0
2024-06-28 09:30:00,53.93,53.93,53.74,53.87,40052.0,52.1563,52.1563,51.9725,52.0983,40052.0
2024-06-28 09:35:00,53.9,53.92,53.69,53.7,7698.0,52.1273,52.1466,51.9242,51.9338,7698.0
2024-06-28 09:40:00,53.7,53.75,53.51,53.52,10347.0,51.9338,51.9822,51.7501,51.7598,10347.0
2024-06-28 09:45:00,53.53,53.6,53.43,53.56,12744.0,51.7694,51.8371,51.6727,51.7984,12744.0
2024-06-28 09:50:00,53.57,53.62,53.45,53.46,16133.0,51.8081,51.8565,51.6921,51.7017,16133.0
2024-06-28 09:55:00,53.5,53.53,53.47,53.48,8931.0,51.7404,51.7694,51.7114,51.7211,8931.0
2024-06-28 10:00:00,53.43,53.51,53.41,53.5,15098.0,51.6727,51.7501,51.6534,51.7404,15098.0
2024-06-28 10:05:00,53.51,53.59,53.48,53.55,8589.0,51.7501,51.8275,51.7211,51.7888,8589.0
2024-06-28 10:10:00,53.51,53.54,53.46,53.46,6004.0,51.7501,51.7791,51.7017,51.7017,6004.0
2024-06-28 10:15:00,53.48,53.58,53.47,53.56,13751.0,51.7211,51.8178,51.7114,51.7984,13751.0
2024-06-28 10:20:00,53.55,53.66,53.55,53.64,8088.0,51.7888,51.8952,51.7888,51.8758,8088.0
2024-06-28 10:25:00,53.66,53.7,53.64,53.66,10423.0,51.8952,51.9338,51.8758,51.8952,10423.0
2024-06-28 10:30:00,53.66,53.69,53.64,53.66,12128.0,51.8952,51.9242,51.8758,51.8952,12128.0
2024-06-28 10:35:00,53.69,53.73,53.65,53.65,7197.0,51.9242,51.9629,51.8855,51.8855,7197.0
2024-06-28 10:40:00,53.66,53.67,53.5,53.52,17804.0,51.8952,51.9048,51.7404,51.7598,17804.0
2024-06-28 10:45:00,53.52,53.56,53.5,53.52,15125.0,51.7598,51.7984,51.7404,51.7598,15125.0
2024-06-28 10:50:00,53.51,53.51,53.43,53.44,14008.0,51.7501,51.7501,51.6727,51.6824,14008.0
2024-06-28 10:55:00,53.43,53.44,53.26,53.31,38001.0,51.6727,51.6824,51.5083,51.5567,38001.0
2024-06-28 11:00:00,53.3,53.3,53.19,53.21,16550.0,51.547,51.547,51.4406,51.46,16550.0
2024-06-28 11:05:00,53.21,53.25,53.19,53.19,17142.0,51.46,51.4986,51.4406,51.4406,17142.0
2024-06-28 11:10:00,53.19,53.28,53.18,53.28,8433.0,51.4406,51.5277,51.4309,51.5277,8433.0
2024-06-28 11:15:00,53.27,53.32,53.27,53.29,6710.0,51.518,51.5663,51.518,51.5373,6710.0
2024-06-28 11:20:00,53.28,53.29,53.21,53.22,7397.0,51.5277,51.5373,51.46,51.4696,7397.0
2024-06-28 11:25:00,53.22,53.26,53.22,53.22,8324.0,51.4696,51.5083,51.4696,51.4696,8324.0
2024-06-28 11:30:00,53.22,53.22,53.17,53.19,13042.0,51.4696,51.4696,51.4213,51.4406,13042.0
2024-06-28 11:35:00,53.19,53.26,53.16,53.26,10629.0,51.4406,51.5083,51.4116,51.5083,10629.0
2024-06-28 11:40:00,53.25,53.25,53.16,53.16,6518.0,51.4986,51.4986,51.4116,51.4116,6518.0
2024-06-28 11:45:00,53.15,53.17,53.13,53.14,6114.0,51.4019,51.4213,51.3826,51.3923,6114.0
2024-06-28 11:50:00,53.14,53.19,53.13,53.14,7007.0,51.3923,51.4406,51.3826,51.3923,7007.0
2024-06-28 11:55:00,53.13,53.13,53.09,53.09,8289.0,51.3826,51.3826,51.3439,51.3439,8289.0
2024-06-28 12:00:00,53.09,53.1,53.08,53.09,5198.0,51.3439,51.3536,51.3342,51.3439,5198.0
2024-06-28 12:05:00,53.1,53.12,53.09,53.11,6589.0,51.3536,51.3729,51.3439,51.3632,6589.0
2024-06-28 12:10:00,53.09,53.09,53.04,53.08,10306.0,51.3439,51.3439,51.2955,51.3342,10306.0
2024-06-28 12:15:00,53.09,53.1,53.08,53.1,6402.0,51.3439,51.3536,51.3342,51.3536,6402.0
2024-06-28 12:20:00,53.1,53.13,53.08,53.13,8960.0,51.3536,51.3826,51.3342,51.3826,8960.0
2024-06-28 12:25:00,53.12,53.14,53.1,53.12,11967.0,51.3729,51.3923,51.3536,51.3729,11967.0
2024-06-28 12:30:00,53.12,53.27,53.11,53.27,27479.0,51.3729,51.518,51.3632,51.518,27479.0
2024-06-28 12:35:00,53.27,53.43,53.27,53.41,19017.0,51.518,51.6727,51.518,51.6534,19017.0
2024-06-28 12:40:00,53.41,53.41,53.34,53.36,2956.0,51.6534,51.6534,51.5857,51.605,2956.0
2024-06-28 12:45:00,53.35,53.41,53.32,53.32,8013.0,51.5954,51.6534,51.5663,51.5663,8013.0
2024-06-28 12:50:00,53.32,53.35,53.32,53.33,5578.0,51.5663,51.5954,51.5663,51.576,5578.0
2024-06-28 12:55:00,53.35,53.37,53.32,53.32,8569.0,51.5954,51.6147,51.5663,51.5663,8569.0
2024-06-28 13:00:00,53.32,53.34,53.29,53.3,14498.0,51.5663,51.5857,51.5373,51.547,14498.0
2024-06-28 13:05:00,53.3,53.3,53.19,53.21,15625.0,51.547,51.547,51.4406,51.46,15625.0
2024-06-28 13:10:00,53.21,53.26,53.2,53.24,7342.0,51.46,51.5083,51.4503,51.489,7342.0
2024-06-28 13:15:00,53.25,53.27,53.24,53.24,5531.0,51.4986,51.518,51.489,51.489,5531.0
2024-06-28 13:20:00,53.24,53.24,53.18,53.2,13734.0,51.489,51.489,51.4309,51.4503,13734.0
2024-06-28 13:25:00,53.19,53.19,53.16,53.18,5630.0,51.4406,51.4406,51.4116,51.4309,5630.0
2024-06-28 13:30:00,53.18,53.21,53.17,53.21,9283.0,51.4309,51.46,51.4213,51.46,9283.0
2024-06-28 13:35:00,53.22,53.27,53.22,53.27,9483.0,51.4696,51.518,51.4696,51.518,9483.0
2024-06-28 13:40:00,53.27,53.29,53.25,53.29,8032.0,51.518,51.5373,51.4986,51.5373,8032.0
2024-06-28 13:45:00,53.3,53.3,53.27,53.29,4666.0,51.547,51.547,51.518,51.5373,4666.0
2024-06-28 13:50:00,53.3,53.31,53.28,53.3,5502.0,51.547,51.5567,51.5277,51.547,5502.0
2024-06-28 13:55:00,53.3,53.31,53.26,53.26,4062.0,51.547,51.5567,51.5083,51.5083,4062.0
2024-06-28 14:00:00,53.25,53.36,53.24,53.36,23199.0,51.4986,51.605,51.489,51.605,23199.0
2024-06-28 14:05:00,53.36,53.36,53.32,53.36,12388.0,51.605,51.605,51.5663,51.605,12388.0
2024-06-28 14:10:00,53.35,53.39,53.34,53.39,4860.0,51.5954,51.634,51.5857,51.634,4860.0
2024-06-28 14:15:00,53.39,53.43,53.38,53.42,10406.0,51.634,51.6727,51.6244,51.6631,10406.0
2024-06-28 14:20:00,53.4,53.4,53.35,53.4,10468.0,51.6437,51.6437,51.5954,51.6437,10468.0
2024-06-28 14:25:00,53.4,53.43,53.39,53.4,8372.0,51.6437,51.6727,51.634,51.6437,8372.0
2024-06-28 14:30:00,53.41,53.41,53.33,53.34,17529.0,51.6534,51.6534,51.576,51.5857,17529.0
2024-06-28 14:35:00,53.33,53.39,53.32,53.38,7362.0,51.576,51.634,51.5663,51.6244,7362.0
2024-06-28 14:40:00,53.38,53.39,53.29,53.29,14301.0,51.6244,51.634,51.5373,51.5373,14301.0
2024-06-28 14:45:00,53.3,53.33,53.27,53.32,11190.0,51.547,51.576,51.518,51.5663,11190.0
2024-06-28 14:50:00,53.32,53.32,53.27,53.28,17059.0,51.5663,51.5663,51.518,51.5277,17059.0
2024-06-28 14:55:00,53.28,53.32,53.26,53.29,15014.0,51.5277,51.5663,51.5083,51.5373,15014.0
2024-06-28 15:00:00,53.28,53.29,53.24,53.28,12080.0,51.5277,51.5373,51.489,51.5277,12080.0
2024-06-28 15:05:00,53.28,53.28,53.21,53.21,16232.0,51.5277,51.5277,51.46,51.46,16232.0
2024-06-28 15:10:00,53.21,53.26,53.2,53.23,11068.0,51.46,51.5083,51.4503,51.4793,11068.0
2024-06-28 15:15:00,53.22,53.25,53.2,53.25,15656.0,51.4696,51.4986,51.4503,51.4986,15656.0
2024-06-28 15:20:00,53.25,53.3,53.23,53.28,16850.0,51.4986,51.547,51.4793,51.5277,16850.0
2024-06-28 15:25:00,53.29,53.33,53.29,53.32,14282.0,51.5373,51.576,51.5373,51.5663,14282.0
2024-06-28 15:30:00,53.32,53.42,53.29,53.41,30246.0,51.5663,51.6631,51.5373,51.6534,30246.0
2024-06-28 15:35:00,53.39,53.39,53.34,53.37,15969.0,51.634,51.634,51.5857,51.6147,15969.0
2024-06-28 15:40:00,53.36,53.36,53.3,53.34,34155.0,51.605,51.605,51.547,51.5857,34155.0
2024-06-28 15:45:00,53.33,53.35,53.3,53.3,24572.0,51.576,51.5954,51.547,51.547,24572.0
2024-06-28 15:50:00,53.3,53.57,53.3,53.52,95890.0,51.547,51.8081,51.547,51.7598,95890.0
2024-06-28 15:55:00,53.51,53.51,53.38,53.43,260743.0,51.7501,51.7501,51.6244,51.6727,260743.0
2024-07-01 09:30:00,53.5,53.72,53.49,53.71,29913.0,51.7404,51.9532,51.7307,51.9435,29913.0
2024-07-01 09:35:00,53.74,53.75,53.43,53.57,18143.0,51.9725,51.9822,51.6727,51.8081,18143.0
2024-07-01 09:40:00,53.56,53.66,53.38,53.47,16562.0,51.7984,51.8952,51.6244,51.7114,16562.0
2024-07-01 09:45:00,53.47,53.75,53.45,53.75,12720.0,51.7114,51.9822,51.6921,51.9822,12720.0
2024-07-01 09:50:00,53.74,53.79,53.62,53.64,15914.0,51.9725,52.0209,51.8565,51.8758,15914.0
2024-07-01 09:55:00,53.67,53.7,53.53,53.61,17310.0,51.9048,51.9338,51.7694,51.8468,17310.0
2024-07-01 10:00:00,53.61,53.63,53.46,53.47,15347.0,51.8468,51.8661,51.7017,51.7114,15347.0
2024-07-01 10:05:00,53.46,53.53,53.44,53.46,14105.0,51.7017,51.7694,51.6824,51.7017,14105.0
2024-07-01 10:10:00,53.47,53.49,53.3,53.34,6832.0,51.7114,51.7307,51.547,51.5857,6832.0
2024-07-01 10:15:00,53.34,53.37,53.24,53.28,5933.0,51.5857,51.6147,51.489,51.5277,5933.0
2024-07-01 10:20:00,53.26,53.26,53.16,53.26,9891.0,51.5083,51.5083,51.4116,51.5083,9891.0
2024-07-01 10:25:00,53.25,53.25,53.15,53.17,12363.0,51.4986,51.4986,51.4019,51.4213,12363.0
2024-07-01 10:30:00,53.17,53.18,53.08,53.1,9942.0,51.4213,51.4309,51.3342,51.3536,9942.0
2024-07-01 10:35:00,53.07,53.25,53.03,53.25,36064.0,51.3246,51.4986,51.2859,51.4986,36064.0
2024-07-01 10:40:00,53.24,53.24,53.16,53.2,14352.0,51.489,51.489,51.4116,51.4503,14352.0
2024-07-01 10:45:00,53.2,53.2,53.08,53.11,9663.0,51.4503,51.4503,51.3342,51.3632,9663.0
2024-07-01 10:50:00,53.11,53.22,53.1,53.22,12127.0,51.3632,51.4696,51.3536,51.4696,12127.0
2024-07-01 10:55:00,53.22,53.22,53.04,53.05,6562.0,51.4696,51.4696,51.2955,51.3052,6562.0
2024-07-01 11:00:00,53.03,53.05,52.94,52.94,10077.0,51.2859,51.3052,51.1988,51.1988,10077.0
2024-07-01 11:05:00,52.96,53.03,52.93,53.02,9958.0,51.2182,51.2859,51.1892,51.2762,9958.0
2024-07-01 11:10:00,53.02,53.02,52.85,52.85,10198.0,51.2762,51.2762,51.1118,51.1118,10198.0
2024-07-01 11:15:00,52.86,52.93,52.86,52.91,25943.0,51.1215,51.1892,51.1215,51.1698,25943.0
2024-07-01 11:20:00,52.87,52.87,52.83,52.87,7228.0,51.1311,51.1311,51.0925,51.1311,7228.0
2024-07-01 11:25:00,52.86,52.91,52.85,52.87,6367.0,51.1215,51.1698,51.1118,51.1311,6367.0
2024-07-01 11:30:00,52.88,52.94,52.88,52.88,3798.0,51.1408,51.1988,51.1408,51.1408,3798.0
2024-07-01 11:35:00,52.89,52.89,52.8,52.81,4526.0,51.1505,51.1505,51.0634,51.0731,4526.0
2024-07-01 11:40:00,52.82,52.84,52.79,52.84,7167.0,51.0828,51.1021,51.0538,51.1021,7167.0
2024-07-01 11:45:00,52.83,52.86,52.82,52.85,6539.0,51.0925,51.1215,51.0828,51.1118,6539.0
2024-07-01 11:50:00,52.87,52.98,52.87,52.97,5445.0,51.1311,51.2375,51.1311,51.2279,5445.0
2024-07-01 11:55:00,52.98,52.99,52.87,52.88,18368.0,51.2375,51.2472,51.1311,51.1408,18368.0
2024-07-01 12:00:00,52.85,52.85,52.74,52.76,3952.0,51.1118,51.1118,51.0054,51.0248,3952.0
2024-07-01 12:05:00,52.78,52.79,52.74,52.75,6485.0,51.0441,51.0538,51.0054,51.0151,6485.0
2024-07-01 12:10:00,52.75,52.8,52.75,52.78,4641.0,51.0151,51.0634,51.0151,51.0441,4641.0
2024-07-01 12:15:00,52.79,52.81,52.77,52.79,7078.0,51.0538,51.0731,51.0344,51.0538,7078.0
2024-07-01 12:20:00,52.79,52.82,52.77,52.8,10843.0,51.0538,51.0828,51.0344,51.0634,10843.0
2024-07-01 12:25:00,52.8,52.82,52.77,52.8,11478.0,51.0634,51.0828,51.0344,51.0634,11478.0
2024-07-01 12:30:00,52.8,52.8,52.7,52.77,12263.0,51.0634,51.0634,50.9667,51.0344,12263.0
2024-07-01 12:35:00,52.76,52.77,52.74,52.76,5745.0,51.0248,51.0344,51.0054,51.0248,5745.0
2024-07-01 12:40:00,52.75,52.77,52.72,52.77,10564.0,51.0151,51.0344,50.9861,51.0344,10564.0
2024-07-01 12:45:00,52.78,52.78,52.66,52.68,11010.0,51.0441,51.0441,50.928,50.9474,11010.0
2024-07-01 12:50:00,52.69,52.69,52.61,52.62,9600.0,50.9571,50.9571,50.8797,50.8894,9600.0
2024-07-01 12:55:00,52.6,52.67,52.6,52.66,6401.0,50.87,50.9377,50.87,50.928,6401.0
2024-07-01 13:00:00,52.65,52.7,52.62,52.7,7408.0,50.9184,50.9667,50.8894,50.9667,7408.0
2024-07-01 13:05:00,52.71,52.74,52.71,52.73,6099.0,50.9764,51.0054,50.9764,50.9957,6099.0
2024-07-01 13:10:00,52.74,52.74,52.7,52.72,4837.0,51.0054,51.0054,50.9667,50.9861,4837.0
2024-07-01 13:15:00,52.73,52.74,52.69,52.73,8451.0,50.9957,51.0054,50.9571,50.9957,8451.0
2024-07-01 13:20:00,52.73,52.75,52.72,52.73,10408.0,50.9957,51.0151,50.9861,50.9957,10408.0
2024-07-01 13:25:00,52.73,52.75,52.68,52.68,3473.0,50.9957,51.0151,50.9474,50.9474,3473.0
2024-07-01 13:30:00,52.67,52.69,52.61,52.62,6332.0,50.9377,50.9571,50.8797,50.8894,6332.0
2024-07-01 13:35:00,52.61,52.63,52.59,52.59,13141.0,50.8797,50.899,50.8603,50.8603,13141.0
2024-07-01 13:40:00,52.59,52.62,52.56,52.58,7784.0,50.8603,50.8894,50.8313,50.8507,7784.0
2024-07-01 13:45:00,52.58,52.62,52.58,52.62,5899.0,50.8507,50.8894,50.8507,50.8894,5899.0
2024-07-01 13:50:00,52.61,52.67,52.6,52.66,5056.0,50.8797,50.9377,50.87,50.928,5056.0
2024-07-01 13:55:00,52.67,52.69,52.66,52.67,8806.0,50.9377,50.9571,50.928,50.9377,8806.0
2024-07-01 14:00:00,52.66,52.66,52.62,52.62,3971.0,50.928,50.928,50.8894,50.8894,3971.0
2024-07-01 14:05:00,52.63,52.63,52.55,52.55,6633.0,50.899,50.899,50.8217,50.8217,6633.0
2024-07-01 14:10:00,52.54,52.56,52.52,52.55,11843.0,50.812,50.8313,50.7927,50.8217,11843.0
2024-07-01 14:15:00,52.55,52.55,52.5,52.51,8885.0,50.8217,50.8217,50.7733,50.783,8885.0
2024-07-01 14:20:00,52.51,52.52,52.49,52.52,10048.0,50.783,50.7927,50.7636,50.7927,10048.0
2024-07-01 14:25:00,52.52,52.52,52.48,52.5,12263.0,50.7927,50.7927,50.754,50.7733,12263.0
2024-07-01 14:30:00,52.5,52.52,52.48,52.48,10623.0,50.7733,50.7927,50.754,50.754,10623.0
2024-07-01 14:35:00,52.48,52.49,52.4,52.47,18371.0,50.754,50.7636,50.6766,50.7443,18371.0
2024-07-01 14:40:00,52.48,52.48,52.44,52.46,9102.0,50.754,50.754,50.7153,50.7346,9102.0
2024-07-01 14:45:00,52.46,52.46,52.38,52.39,5585.0,50.7346,50.7346,50.6573,50.6669,5585.0
2024-07-01 14:50:00,52.39,52.45,52.39,52.43,18423.0,50.6669,50.725,50.6669,50.7056,18423.0
2024-07-01 14:55:00,52.42,52.42,52.36,52.38,8878.0,50.6959,50.6959,50.6379,50.6573,8878.0
2024-07-01 15:00:00,52.37,52.39,52.35,52.37,10106.0,50.6476,50.6669,50.6282,50.6476,10106.0
2024-07-01 15:05:00,52.38,52.38,52.31,52.36,11580.0,50.6573,50.6573,50.5896,50.6379,11580.0
2024-07-01 15:10:00,52.36,52.37,52.32,52.34,10547.0,50.6379,50.6476,50.5992,50.6186,10547.0
2024-07-01 15:15:00,52.34,52.4,52.31,52.4,10938.0,50.6186,50.6766,50.5896,50.6766,10938.0
2024-07-01 15:20:00,52.4,52.4,52.31,52.33,10102.0,50.6766,50.6766,50.5896,50.6089,10102.0
2024-07-01 15:25:00,52.33,52.36,52.31,52.33,13306.0,50.6089,50.6379,50.5896,50.6089,13306.0
2024-07-01 15:30:00,52.33,52.36,52.31,52.36,13544.0,50.6089,50.6379,50.5896,50.6379,13544.0
2024-07-01 15:35:00,52.36,52.36,52.3,52.32,14633.0,50.6379,50.6379,50.5799,50.5992,14633.0
2024-07-01 15:40:00,52.33,52.37,52.3,52.34,21731.0,50.6089,50.6476,50.5799,50.6186,21731.0
2024-07-01 15:45:00,52.34,52.47,52.34,52.45,24855.0,50.6186,50.7443,50.6186,50.725,24855.0
2024-07-01 15:50:00,52.45,52.54,52.42,52.47,35600.0,50.725,50.812,50.6959,50.7443,35600.0
2024-07-01 15:55:00,52.47,52.49,52.42,52.44,165993.0,50.7443,50.7636,50.6959,50.7153,165993.0
2024-07-02 09:30:00,52.67,52.91,52.48,52.91,31783.0,50.9377,51.1698,50.754,51.1698,31783.0
2024-07-02 09:35:00,52.87,53.12,52.86,53.1,12350.0,51.1311,51.3729,51.1215,51.3536,12350.0
2024-07-02 09:40:00,53.1,53.17,52.88,52.88,12230.0,51.3536,51.4213,51.1408,51.1408,12230.0
2024-07-02 09:45:00,52.84,53.12,52.78,53.12,9124.0,51.1021,51.3729,51.0441,51.3729,9124.0
2024-07-02 09:50:00,53.11,53.16,53.02,53.06,12496.0,51.3632,51.4116,51.2762,51.3149,12496.0
2024-07-02 09:55:00,53.08,53.17,53.06,53.12,9467.0,51.3342,51.4213,51.3149,51.3729,9467.0
2024-07-02 10:00:00,53.13,53.14,53.06,53.06,16870.0,51.3826,51.3923,51.3149,51.3149,16870.0
2024-07-02 10:05:00,53.07,53.08,52.89,52.93,10997.0,51.3246,51.3342,51.1505,51.1892,10997.0
2024-07-02 10:10:00,52.95,53.03,52.94,53.0,11104.0,51.2085,51.2859,51.1988,51.2569,11104.0
2024-07-02 10:15:00,53.01,53.07,52.97,52.99,15530.0,51.2665,51.3246,51.2279,51.2472,15530.0
2024-07-02 10:20:00,53.0,53.12,53.0,53.11,5111.0,51.2569,51.3729,51.2569,51.3632,5111.0
2024-07-02 10:25:00,53.11,53.13,53.07,53.11,8441.0,51.3632,51.3826,51.3246,51.3632,8441.0
2024-07-02 10:30:00,53.11,53.23,53.1,53.22,16527.0,51.3632,51.4793,51.3536,51.4696,16527.0
2024-07-02 10:35:00,53.22,53.24,53.18,53.18,13932.0,51.4696,51.489,51.4309,51.4309,13932.0
2024-07-02 10:40:00,53.16,53.22,53.15,53.19,10917.0,51.4116,51.4696,51.4019,51.4406,10917.0
2024-07-02 10:45:00,53.2,53.2,53.14,53.19,13817.0,51.4503,51.4503,51.3923,51.4406,13817.0
2024-07-02 10:50:00,53.18,53.26,53.18,53.26,15497.0,51.4309,51.5083,51.4309,51.5083,15497.0
2024-07-02 10:55:00,53.26,53.28,53.18,53.23,13317.0,51.5083,51.5277,51.4309,51.4793,13317.0
2024-07-02 11:00:00,53.23,53.24,53.16,53.17,13186.0,51.4793,51.489,51.4116,51.4213,13186.0
2024-07-02 11:05:00,53.15,53.19,53.11,53.14,9567.0,51.4019,51.4406,51.3632,51.3923,9567.0
2024-07-02 11:10:00,53.14,53.18,53.14,53.14,6205.0,51.3923,51.4309,51.3923,51.3923,6205.0
2024-07-02 11:15:00,53.13,53.13,53.05,53.07,10579.0,51.3826,51.3826,51.3052,51.3246,10579.0
2024-07-02 11:20:00,53.05,53.1,53.04,53.06,14764.0,51.3052,51.3536,51.2955,51.3149,14764.0
2024-07-02 11:25:00,53.06,53.11,53.06,53.11,10937.0,51.3149,51.3632,51.3149,51.3632,10937.0
2024-07-02 11:30:00,53.11,53.17,53.08,53.16,5809.0,51.3632,51.4213,51.3342,51.4116,5809.0
2024-07-02 11:35:00,53.15,53.15,53.07,53.11,6900.0,51.4019,51.4019,51.3246,51.3632,6900.0
2024-07-02 11:40:00,53.12,53.15,53.1,53.15,8305.0,51.3729,51.4019,51.3536,51.4019,8305.0
2024-07-02 11:45:00,53.14,53.18,53.14,53.18,9270.0,51.3923,51.4309,51.3923,51.4309,9270.0
2024-07-02 11:50:00,53.18,53.18,53.14,53.16,6430.0,51.4309,51.4309,51.3923,51.4116,6430.0
2024-07-02 11:55:00,53.16,53.21,53.15,53.21,17610.0,51.4116,51.46,51.4019,51.46,17610.0
2024-07-02 12:00:00,53.21,53.21,53.17,53.17,5817.0,51.46,51.46,51.4213,51.4213,5817.0
2024-07-02 12:05:00,53.17,53.19,53.16,53.19,5051.0,51.4213,51.4406,51.4116,51.4406,5051.0
2024-07-02 12:10:00,53.18,53.24,53.18,53.23,8845.0,51.4309,51.489,51.4309,51.4793,8845.0
2024-07-02 12:15:00,53.21,53.22,53.16,53.16,5676.0,51.46,51.4696,51.4116,51.4116,5676.0
2024-07-02 12:20:00,53.16,53.17,53.12,53.17,6574.0,51.4116,51.4213,51.3729,51.4213,6574.0
2024-07-02 12:25:00,53.16,53.2,53.16,53.16,11980.0,51.4116,51.4503,51.4116,51.4116,11980.0
2024-07-02 12:30:00,53.15,53.19,53.14,53.19,13260.0,51.4019,51.4406,51.3923,51.4406,13260.0
2024-07-02 12:35:00,53.19,53.21,53.18,53.19,6888.0,51.4406,51.46,51.4309,51.4406,6888.0
2024-07-02 12:40:00,53.2,53.2,53.12,53.13,7145.0,51.4503,51.4503,51.3729,51.3826,7145.0
2024-07-02 12:45:00,53.13,53.14,53.12,53.13,3344.0,51.3826,51.3923,51.3729,51.3826,3344.0
2024-07-02 12:50:00,53.13,53.13,53.07,53.07,4192.0,51.3826,51.3826,51.3246,51.3246,4192.0
2024-07-02 12:55:00,53.07,53.1,53.06,53.1,8501.0,51.3246,51.3536,51.3149,51.3536,8501.0
2024-07-02 13:00:00,53.1,53.11,53.09,53.1,6265.0,51.3536,51.3632,51.3439,51.3536,6265.0
2024-07-02 13:05:00,53.11,53.13,53.03,53.04,7455.0,51.3632,51.3826,51.2859,51.2955,7455.0
2024-07-02 13:10:00,53.05,53.12,53.05,53.12,16483.0,51.3052,51.3729,51.3052,51.3729,16483.0
2024-07-02 13:15:00,53.12,53.13,53.1,53.11,11353.0,51.3729,51.3826,51.3536,51.3632,11353.0
2024-07-02 13:20:00,53.12,53.16,53.1,53.1,11088.0,51.3729,51.4116,51.3536,51.3536,11088.0
2024-07-02 13:25:00,53.1,53.1,53.01,53.02,13327.0,51.3536,51.3536,51.2665,51.2762,13327.0
2024-07-02 13:30:00,53.02,53.08,53.01,53.05,17244.0,51.2762,51.3342,51.2665,51.3052,17244.0
2024-07-02 13:35:00,53.05,53.05,52.97,53.02,9868.0,51.3052,51.3052,51.2279,51.2762,9868.0
2024-07-02 13:40:00,53.02,53.05,53.01,53.05,6711.0,51.2762,51.3052,51.2665,51.3052,6711.0
2024-07-02 13:45:00,53.05,53.08,53.05,53.07,6371.0,51.3052,51.3342,51.3052,51.3246,6371.0
2024-07-02 13:50:00,53.07,53.14,53.07,53.13,11536.0,51.3246,51.3923,51.3246,51.3826,11536.0
2024-07-02 13:55:00,53.13,53.14,53.09,53.09,6869.0,51.3826,51.3923,51.3439,51.3439,6869.0
2024-07-02 14:00:00,53.09,53.11,53.07,53.09,11531.0,51.3439,51.3632,51.3246,51.3439,11531.0
2024-07-02 14:05:00,53.09,53.15,53.08,53.15,14635.0,51.3439,51.4019,51.3342,51.4019,14635.0
2024-07-02 14:10:00,53.15,53.19,53.15,53.19,9392.0,51.4019,51.4406,51.4019,51.4406,9392.0
2024-07-02 14:15:00,53.19,53.23,53.18,53.2,9834.0,51.4406,51.4793,51.4309,51.4503,9834.0
2024-07-02 14:20:00,53.2,53.2,53.14,53.18,16052.0,51.4503,51.4503,51.3923,51.4309,16052.0
2024-07-02 14:25:00,53.18,53.19,53.15,53.16,8300.0,51.4309,51.4406,51.4019,51.4116,8300.0
2024-07-02 14:30:00,53.14,53.18,53.14,53.16,10759.0,51.3923,51.4309,51.3923,51.4116,10759.0
2024-07-02 14:35:00,53.16,53.21,53.15,53.2,8444.0,51.4116,51.46,51.4019,51.4503,8444.0
2024-07-02 14:40:00,53.2,53.21,53.19,53.2,13674.0,51.4503,51.46,51.4406,51.4503,13674.0
2024-07-02 14:45:00,53.19,53.21,53.17,53.19,12249.0,51.4406,51.46,51.4213,51.4406,12249.0
2024-07-02 14:50:00,53.19,53.19,53.12,53.12,8618.0,51.4406,51.4406,51.3729,51.3729,8618.0
2024-07-02 14:55:00,53.12,53.12,53.1,53.11,13899.0,51.3729,51.3729,51.3536,51.3632,13899.0
2024-07-02 15:00:00,53.11,53.14,53.08,53.14,9695.0,51.3632,51.3923,51.3342,51.3923,9695.0
2024-07-02 15:05:00,53.14,53.16,53.12,53.15,15059.0,51.3923,51.4116,51.3729,51.4019,15059.0
2024-07-02 15:10:00,53.16,53.16,53.13,53.14,11812.0,51.4116,51.4116,51.3826,51.3923,11812.0
2024-07-02 15:15:00,53.14,53.18,53.13,53.16,13626.0,51.3923,51.4309,51.3826,51.4116,13626.0
2024-07-02 15:20:00,53.16,53.19,53.15,53.18,13118.0,51.4116,51.4406,51.4019,51.4309,13118.0
2024-07-02 15:25:00,53.18,53.19,53.16,53.16,22092.0,51.4309,51.4406,51.4116,51.4116,22092.0
2024-07-02 15:30:00,53.16,53.21,53.14,53.21,11107.0,51.4116,51.46,51.3923,51.46,11107.0
2024-07-02 15:35:00,53.2,53.23,53.19,53.21,22302.0,51.4503,51.4793,51.4406,51.46,22302.0
2024-07-02 15:40:00,53.2,53.27,53.2,53.26,14320.0,51.4503,51.518,51.4503,51.5083,14320.0
2024-07-02 15:45:00,53.26,53.26,53.22,53.22,24525.0,51.5083,51.5083,51.4696,51.4696,24525.0
2024-07-02 15:50:00,53.22,53.25,53.14,53.15,76366.0,51.4696,51.4986,51.3923,51.4019,76366.0
2024-07-02 15:55:00,53.15,53.22,53.11,53.21,156866.0,51.4019,51.4696,51.3632,51.46,156866.0
2024-07-03 09:30:00,53.07,53.26,52.95,52.95,21070.0,51.3246,51.5083,51.2085,51.2085,21070.0
2024-07-03 09:35:00,53.01,53.2,53.01,53.1,8930.0,51.2665,51.4503,51.2665,51.3536,8930.0
2024-07-03 09:40:00,53.09,53.14,53.0,53.12,8335.0,51.3439,51.3923,51.2569,51.3729,8335.0
2024-07-03 09:45:00,53.13,53.23,53.09,53.16,8965.0,51.3826,51.4793,51.3439,51.4116,8965.0
2024-07-03 09:50:00,53.14,53.2,53.07,53.13,5111.0,51.3923,51.4503,51.3246,51.3826,5111.0
2024-07-03 09:55:00,53.15,53.26,53.15,53.21,5310.0,51.4019,51.5083,51.4019,51.46,5310.0
2024-07-03 10:00:00,53.24,53.32,53.22,53.27,20616.0,51.489,51.5663,51.4696,51.518,20616.0
2024-07-03 10:05:00,53.27,53.39,53.27,53.31,12399.0,51.518,51.634,51.518,51.5567,12399.0
2024-07-03 10:10:00,53.32,53.39,53.29,53.29,18084.0,51.5663,51.634,51.5373,51.5373,18084.0
2024-07-03 10:15:00,53.29,53.31,53.19,53.22,12389.0,51.5373,51.5567,51.4406,51.4696,12389.0
2024-07-03 10:20:00,53.22,53.23,53.16,53.16,7027.0,51.4696,51.4793,51.4116,51.4116,7027.0
2024-07-03 10:25:00,53.17,53.23,53.13,53.13,8736.0,51.4213,51.4793,51.3826,51.3826,8736.0
2024-07-03 10:30:00,53.14,53.15,53.07,53.07,7696.0,51.3923,51.4019,51.3246,51.3246,7696.0
2024-07-03 10:35:00,53.09,53.1,53.0,53.0,8333.0,51.3439,51.3536,51.2569,51.2569,8333.0
2024-07-03 10:40:00,52.99,53.02,52.95,52.98,9268.0,51.2472,51.2762,51.2085,51.2375,9268.0
2024-07-03 10:45:00,52.97,53.0,52.94,52.98,10913.0,51.2279,51.2569,51.1988,51.2375,10913.0
2024-07-03 10:50:00,52.98,53.03,52.88,52.88,7898.0,51.2375,51.2859,51.1408,51.1408,7898.0
2024-07-03 10:55:00,52.88,52.91,52.86,52.91,17756.0,51.1408,51.1698,51.1215,51.1698,17756.0
2024-07-03 11:00:00,52.92,52.99,52.91,52.97,5512.0,51.1795,51.2472,51.1698,51.2279,5512.0
2024-07-03 11:05:00,52.97,53.01,52.95,52.96,7332.0,51.2279,51.2665,51.2085,51.2182,7332.0
2024-07-03 11:10:00,52.96,53.0,52.94,52.98,9466.0,51.2182,51.2569,51.1988,51.2375,9466.0
2024-07-03 11:15:00,52.97,52.97,52.88,52.9,6603.0,51.2279,51.2279,51.1408,51.1602,6603.0
2024-07-03 11:20:00,52.9,52.99,52.9,52.97,7321.0,51.1602,51.2472,51.1602,51.2279,7321.0
2024-07-03 11:25:00,52.96,52.96,52.9,52.9,9357.0,51.2182,51.2182,51.1602,51.1602,9357.0
2024-07-03 11:30:00,52.91,53.0,52.9,52.98,10757.0,51.1698,51.2569,51.1602,51.2375,10757.0
2024-07-03 11:35:00,52.98,53.03,52.98,53.03,5324.0,51.2375,51.2859,51.2375,51.2859,5324.0
2024-07-03 11:40:00,53.01,53.04,52.9,52.9,18151.0,51.2665,51.2955,51.1602,51.1602,18151.0
2024-07-03 11:45:00,52.9,52.91,52.85,52.88,9406.0,51.1602,51.1698,51.1118,51.1408,9406.0
2024-07-03 11:50:00,52.88,52.91,52.87,52.91,5913.0,51.1408,51.1698,51.1311,51.1698,5913.0
2024-07-03 11:55:00,52.9,52.91,52.89,52.89,7342.0,51.1602,51.1698,51.1505,51.1505,7342.0
2024-07-03 12:00:00,52.89,52.89,52.82,52.86,8974.0,51.1505,51.1505,51.0828,51.1215,8974.0
2024-07-03 12:05:00,52.86,52.86,52.81,52.86,15507.0,51.1215,51.1215,51.0731,51.1215,15507.0
2024-07-03 12:10:00,52.84,52.91,52.82,52.89,7944.0,51.1021,51.1698,51.0828,51.1505,7944.0
2024-07-03 12:15:00,52.91,52.94,52.9,52.91,8143.0,51.1698,51.1988,51.1602,51.1698,8143.0
2024-07-03 12:20:00,52.91,52.93,52.88,52.9,9157.0,51.1698,51.1892,51.1408,51.1602,9157.0
2024-07-03 12:25:00,52.91,52.92,52.86,52.86,9472.0,51.1698,51.1795,51.1215,51.1215,9472.0
2024-07-03 12:30:00,52.86,52.89,52.79,52.81,25209.0,51.1215,51.1505,51.0538,51.0731,25209.0
2024-07-03 12:35:00,52.8,52.82,52.7,52.72,23396.0,51.0634,51.0828,50.9667,50.9861,23396.0
2024-07-03 12:40:00,52.71,52.77,52.71,52.73,17792.0,50.9764,51.0344,50.9764,50.9957,17792.0
2024-07-03 12:45:00,52.74,52.82,52.72,52.75,21247.0,51.0054,51.0828,50.9861,51.0151,21247.0
2024-07-03 12:50:00,52.75,52.83,52.73,52.76,31780.0,51.0151,51.0925,50.9957,51.0248,31780.0
2024-07-03 12:55:00,52.75,52.81,52.72,52.75,67950.0,51.0151,51.0731,50.9861,51.0151,67950.0
2024-07-05 09:30:00,52.76,52.76,52.34,52.53,37611.0,51.0248,51.0248,50.6186,50.8023,37611.0
2024-07-05 09:35:00,52.5,52.69,52.47,52.65,12904.0,50.7733,50.9571,50.7443,50.9184,12904.0
2024-07-05 09:40:00,52.66,52.69,52.57,52.61,17371.0,50.928,50.9571,50.841,50.8797,17371.0
2024-07-05 09:45:00,52.62,52.72,52.5,52.5,10160.0,50.8894,50.9861,50.7733,50.7733,10160.0
2024-07-05 09:50:00,52.49,52.6,52.47,52.55,8740.0,50.7636,50.87,50.7443,50.8217,8740.0
2024-07-05 09:55:00,52.56,52.57,52.51,52.53,6256.0,50.8313,50.841,50.783,50.8023,6256.0
2024-07-05 10:00:00,52.54,52.56,52.44,52.47,6760.0,50.812,50.8313,50.7153,50.7443,6760.0
2024-07-05 10:05:00,52.46,52.52,52.4,52.51,21499.0,50.7346,50.7927,50.6766,50.783,21499.0
2024-07-05 10:10:00,52.49,52.55,52.44,52.55,3587.0,50.7636,50.8217,50.7153,50.8217,3587.0
2024-07-05 10:15:00,52.55,52.55,52.47,52.51,4561.0,50.8217,50.8217,50.7443,50.783,4561.0
2024-07-05 10:20:00,52.51,52.57,52.48,52.55,2754.0,50.783,50.841,50.754,50.8217,2754.0
2024-07-05 10:25:00,52.58,52.61,52.56,52.58,1385.0,50.8507,50.8797,50.8313,50.8507,1385.0
2024-07-05 10:30:00,52.55,52.59,52.55,52.58,2880.0,50.8217,50.8603,50.8217,50.8507,2880.0
2024-07-05 10:35:00,52.59,52.63,52.57,52.58,3334.0,50.8603,50.899,50.841,50.8507,3334.0
2024-07-05 10:40:00,52.57,52.67,52.56,52.67,6850.0,50.841,50.9377,50.8313,50.9377,6850.0
2024-07-05 10:45:00,52.67,52.71,52.66,52.68,11895.0,50.9377,50.9764,50.928,50.9474,11895.0
2024-07-05 10:50:00,52.69,52.73,52.69,52.71,2709.0,50.9571,50.9957,50.9571,50.9764,2709.0
2024-07-05 10:55:00,52.71,52.82,52.71,52.81,5949.0,50.9764,51.0828,50.9764,51.0731,5949.0
2024-07-05 11:00:00,52.82,52.83,52.76,52.76,4236.0,51.0828,51.0925,51.0248,51.0248,4236.0
2024-07-05 11:05:00,52.76,52.8,52.75,52.79,4114.0,51.0248,51.0634,51.0151,51.0538,4114.0
2024-07-05 11:10:00,52.8,52.85,52.74,52.75,10208.0,51.0634,51.1118,51.0054,51.0151,10208.0
2024-07-05 11:15:00,52.74,52.77,52.71,52.72,6902.0,51.0054,51.0344,50.9764,50.9861,6902.0
2024-07-05 11:20:00,52.73,52.77,52.72,52.74,4761.0,50.9957,51.0344,50.9861,51.0054,4761.0
2024-07-05 11:25:00,52.76,52.78,52.75,52.75,2830.0,51.0248,51.0441,51.0151,51.0151,2830.0
2024-07-05 11:30:00,52.75,52.77,52.7,52.76,7544.0,51.0151,51.0344,50.9667,51.0248,7544.0
2024-07-05 11:35:00,52.77,52.88,52.77,52.88,8767.0,51.0344,51.1408,51.0344,51.1408,8767.0
2024-07-05 11:40:00,52.89,52.99,52.88,52.98,8953.0,51.1505,51.2472,51.1408,51.2375,8953.0
2024-07-05 11:45:00,53.0,53.05,52.96,53.01,12287.0,51.2569,51.3052,51.2182,51.2665,12287.0
2024-07-05 11:50:00,53.01,53.02,52.91,52.91,7515.0,51.2665,51.2762,51.1698,51.1698,7515.0
2024-07-05 11:55:00,52.9,52.92,52.85,52.86,7651.0,51.1602,51.1795,51.1118,51.1215,7651.0
2024-07-05 12:00:00,52.86,52.86,52.79,52.8,9186.0,51.1215,51.1215,51.0538,51.0634,9186.0
2024-07-05 12:05:00,52.8,52.87,52.8,52.8,9685.0,51.0634,51.1311,51.0634,51.0634,9685.0
2024-07-05 12:10:00,52.81,52.83,52.72,52.73,5274.0,51.0731,51.0925,50.9861,50.9957,5274.0
2024-07-05 12:15:00,52.72,52.73,52.67,52.68,8205.0,50.9861,50.9957,50.9377,50.9474,8205.0
2024-07-05 12:20:00,52.69,52.69,52.64,52.65,7548.0,50.9571,50.9571,50.9087,50.9184,7548.0
2024-07-05 12:25:00,52.65,52.67,52.63,52.63,7078.0,50.9184,50.9377,50.899,50.899,7078.0
2024-07-05 12:30:00,52.62,52.63,52.6,52.62,7285.0,50.8894,50.899,50.87,50.8894,7285.0
2024-07-05 12:35:00,52.62,52.68,52.62,52.68,6542.0,50.8894,50.9474,50.8894,50.9474,6542.0
2024-07-05 12:40:00,52.68,52.69,52.65,52.66,7164.0,50.9474,50.9571,50.9184,50.928,7164.0
2024-07-05 12:45:00,52.66,52.68,52.65,52.68,9806.0,50.928,50.9474,50.9184,50.9474,9806.0
2024-07-05 12:50:00,52.67,52.69,52.64,52.69,8592.0,50.9377,50.9571,50.9087,50.9571,8592.0
2024-07-05 12:55:00,52.69,52.72,52.69,52.71,5840.0,50.9571,50.9861,50.9571,50.9764,5840.0
2024-07-05 13:00:00,52.71,52.73,52.69,52.71,4195.0,50.9764,50.9957,50.9571,50.9764,4195.0
2024-07-05 13:05:00,52.72,52.75,52.71,52.75,8154.0,50.9861,51.0151,50.9764,51.0151,8154.0
2024-07-05 13:10:00,52.74,52.74,52.66,52.67,16275.0,51.0054,51.0054,50.928,50.9377,16275.0
2024-07-05 13:15:00,52.68,52.69,52.66,52.67,4699.0,50.9474,50.9571,50.928,50.9377,4699.0
2024-07-05 13:20:00,52.66,52.67,52.62,52.62,4635.0,50.928,50.9377,50.8894,50.8894,4635.0
2024-07-05 13:25:00,52.62,52.62,52.58,52.61,6025.0,50.8894,50.8894,50.8507,50.8797,6025.0
2024-07-05 13:30:00,52.59,52.64,52.59,52.64,6746.0,50.8603,50.9087,50.8603,50.9087,6746.0
2024-07-05 13:35:00,52.64,52.68,52.63,52.68,8284.0,50.9087,50.9474,50.899,50.9474,8284.0
2024-07-05 13:40:00,52.69,52.74,52.68,52.73,9089.0,50.9571,51.0054,50.9474,50.9957,9089.0
2024-07-05 13:45:00,52.72,52.74,52.7,52.72,3745.0,50.9861,51.0054,50.9667,50.9861,3745.0
2024-07-05 13:50:00,52.71,52.73,52.69,52.72,6603.0,50.9764,50.9957,50.9571,50.9861,6603.0
2024-07-05 13:55:00,52.72,52.73,52.69,52.7,7166.0,50.9861,50.9957,50.9571,50.9667,7166.0
2024-07-05 14:00:00,52.71,52.73,52.67,52.67,7536.0,50.9764,50.9957,50.9377,50.9377,7536.0
2024-07-05 14:05:00,52.66,52.66,52.58,52.59,9910.0,50.928,50.928,50.8507,50.8603,9910.0
2024-07-05 14:10:00,52.6,52.61,52.55,52.55,6847.0,50.87,50.8797,50.8217,50.8217,6847.0
2024-07-05 14:15:00,52.54,52.63,52.54,52.62,8799.0,50.812,50.899,50.812,50.8894,8799.0
2024-07-05 14:20:00,52.63,52.63,52.59,52.61,7596.0,50.899,50.899,50.8603,50.8797,7596.0
2024-07-05 14:25:00,52.61,52.62,52.6,52.61,5844.0,50.8797,50.8894,50.87,50.8797,5844.0
2024-07-05 14:30:00,52.61,52.63,52.6,52.63,5509.0,50.8797,50.899,50.87,50.899,5509.0
2024-07-05 14:35:00,52.64,52.64,52.56,52.57,3523.0,50.9087,50.9087,50.8313,50.841,3523.0
2024-07-05 14:40:00,52.57,52.58,52.53,52.54,3784.0,50.841,50.8507,50.8023,50.812,3784.0
2024-07-05 14:45:00,52.54,52.56,52.53,52.56,4866.0,50.812,50.8313,50.8023,50.8313,4866.0
2024-07-05 14:50:00,52.55,52.6,52.54,52.6,7522.0,50.8217,50.87,50.812,50.87,7522.0
2024-07-05 14:55:00,52.6,52.6,52.57,52.58,5338.0,50.87,50.87,50.841,50.8507,5338.0
2024-07-05 15:00:00,52.57,52.57,52.53,52.54,3745.0,50.841,50.841,50.8023,50.812,3745.0
2024-07-05 15:05:00,52.53,52.54,52.47,52.48,6204.0,50.8023,50.812,50.7443,50.754,6204.0
2024-07-05 15:10:00,52.48,52.54,52.48,52.53,10309.0,50.754,50.812,50.754,50.8023,10309.0
2024-07-05 15:15:00,52.53,52.53,52.49,52.52,7990.0,50.8023,50.8023,50.7636,50.7927,7990.0
2024-07-05 15:20:00,52.52,52.52,52.48,52.51,8072.0,50.7927,50.7927,50.754,50.783,8072.0
2024-07-05 15:25:00,52.5,52.51,52.46,52.47,6701.0,50.7733,50.783,50.7346,50.7443,6701.0
2024-07-05 15:30:00,52.46,52.56,52.46,52.52,12010.0,50.7346,50.8313,50.7346,50.7927,12010.0
2024-07-05 15:35:00,52.52,52.57,52.51,52.57,11168.0,50.7927,50.841,50.783,50.841,11168.0
2024-07-05 15:40:00,52.58,52.61,52.56,52.59,10901.0,50.8507,50.8797,50.8313,50.8603,10901.0
2024-07-05 15:45:00,52.59,52.71,52.57,52.7,21543.0,50.8603,50.9764,50.841,50.9667,21543.0
2024-07-05 15:50:00,52.7,52.82,52.69,52.76,49341.0,50.9667,51.0828,50.9571,51.0248,49341.0
2024-07-05 15:55:00,52.75,52.75,52.66,52.68,92069.0,51.0151,51.0151,50.928,50.9474,92069.0
2024-07-08 09:30:00,52.49,52.56,52.35,52.55,31128.0,50.7636,50.8313,50.6282,50.8217,31128.0
2024-07-08 09:35:00,52.57,52.7,52.48,52.51,10344.0,50.841,50.9667,50.754,50.783,10344.0
2024-07-08 09:40:00,52.54,52.66,52.52,52.64,7132.0,50.812,50.928,50.7927,50.9087,7132.0
2024-07-08 09:45:00,52.67,52.67,52.57,52.59,15787.0,50.9377,50.9377,50.841,50.8603,15787.0
2024-07-08 09:50:00,52.63,52.64,52.57,52.62,7820.0,50.899,50.9087,50.841,50.8894,7820.0
2024-07-08 09:55:00,52.62,52.62,52.58,52.6,4311.0,50.8894,50.8894,50.8507,50.87,4311.0
2024-07-08 10:00:00,52.59,52.7,52.57,52.65,7385.0,50.8603,50.9667,50.841,50.9184,7385.0
2024-07-08 10:05:00,52.63,52.66,52.46,52.51,13920.0,50.899,50.928,50.7346,50.783,13920.0
2024-07-08 10:10:00,52.54,52.61,52.53,52.61,6806.0,50.812,50.8797,50.8023,50.8797,6806.0
2024-07-08 10:15:00,52.62,52.7,52.61,52.69,19638.0,50.8894,50.9667,50.8797,50.9571,19638.0
2024-07-08 10:20:00,52.67,52.67,52.58,52.62,6133.0,50.9377,50.9377,50.8507,50.8894,6133.0
2024-07-08 10:25:00,52.63,52.64,52.52,52.6,11383.0,50.899,50.9087,50.7927,50.87,11383.0
2024-07-08 10:30:00,52.59,52.6,52.52,52.53,15697.0,50.8603,50.87,50.7927,50.8023,15697.0
2024-07-08 10:35:00,52.53,52.55,52.47,52.5,6335.0,50.8023,50.8217,50.7443,50.7733,6335.0
2024-07-08 10:40:00,52.5,52.5,52.44,52.44,3475.0,50.7733,50.7733,50.7153,50.7153,3475.0
2024-07-08 10:45:00,52.41,52.49,52.39,52.42,28597.0,50.6863,50.7636,50.6669,50.6959,28597.0
2024-07-08 10:50:00,52.41,52.48,52.41,52.44,6618.0,50.6863,50.754,50.6863,50.7153,6618.0
2024-07-08 10:55:00,52.43,52.45,52.43,52.43,5584.0,50.7056,50.725,50.7056,50.7056,5584.0
2024-07-08 11:00:00,52.4,52.41,52.31,52.33,7252.0,50.6766,50.6863,50.5896,50.6089,7252.0
2024-07-08 11:05:00,52.34,52.4,52.33,52.36,7603.0,50.6186,50.6766,50.6089,50.6379,7603.0
2024-07-08 11:10:00,52.37,52.39,52.3,52.3,16064.0,50.6476,50.6669,50.5799,50.5799,16064.0
2024-07-08 11:15:00,52.3,52.3,52.2,52.21,7281.0,50.5799,50.5799,50.4832,50.4928,7281.0
2024-07-08 11:20:00,52.22,52.22,52.17,52.19,4194.0,50.5025,50.5025,50.4542,50.4735,4194.0
2024-07-08 11:25:00,52.17,52.17,52.13,52.14,6172.0,50.4542,50.4542,50.4155,50.4251,6172.0
2024-07-08 11:30:00,52.12,52.17,52.11,52.15,17803.0,50.4058,50.4542,50.3961,50.4348,17803.0
2024-07-08 11:35:00,52.15,52.15,52.12,52.13,9620.0,50.4348,50.4348,50.4058,50.4155,9620.0
2024-07-08 11:40:00,52.13,52.17,52.1,52.16,17312.0,50.4155,50.4542,50.3865,50.4445,17312.0
2024-07-08 11:45:00,52.15,52.19,52.13,52.15,9155.0,50.4348,50.4735,50.4155,50.4348,9155.0
2024-07-08 11:50:00,52.16,52.21,52.15,52.21,16798.0,50.4445,50.4928,50.4348,50.4928,16798.0
2024-07-08 11:55:00,52.2,52.25,52.2,52.23,5692.0,50.4832,50.5315,50.4832,50.5122,5692.0
2024-07-08 12:00:00,52.24,52.26,52.23,52.25,7563.0,50.5219,50.5412,50.5122,50.5315,7563.0
2024-07-08 12:05:00,52.26,52.37,52.25,52.37,7223.0,50.5412,50.6476,50.5315,50.6476,7223.0
2024-07-08 12:10:00,52.37,52.41,52.34,52.39,8923.0,50.6476,50.6863,50.6186,50.6669,8923.0
2024-07-08 12:15:00,52.39,52.45,52.38,52.44,8500.0,50.6669,50.725,50.6573,50.7153,8500.0
2024-07-08 12:20:00,52.45,52.47,52.41,52.44,6288.0,50.725,50.7443,50.6863,50.7153,6288.0
2024-07-08 12:25:00,52.44,52.48,52.44,52.46,8101.0,50.7153,50.754,50.7153,50.7346,8101.0
2024-07-08 12:30:00,52.46,52.5,52.46,52.49,3924.0,50.7346,50.7733,50.7346,50.7636,3924.0
2024-07-08 12:35:00,52.5,52.54,52.5,52.54,4702.0,50.7733,50.812,50.7733,50.812,4702.0
2024-07-08 12:40:00,52.53,52.55,52.51,52.54,10909.0,50.8023,50.8217,50.783,50.812,10909.0
2024-07-08 12:45:00,52.53,52.55,52.47,52.47,11483.0,50.8023,50.8217,50.7443,50.7443,11483.0
2024-07-08 12:50:00,52.46,52.46,52.35,52.37,9136.0,50.7346,50.7346,50.6282,50.6476,9136.0
2024-07-08 12:55:00,52.36,52.37,52.34,52.37,8508.0,50.6379,50.6476,50.6186,50.6476,8508.0
2024-07-08 13:00:00,52.37,52.37,52.22,52.22,30319.0,50.6476,50.6476,50.5025,50.5025,30319.0
2024-07-08 13:05:00,52.23,52.23,52.19,52.2,7053.0,50.5122,50.5122,50.4735,50.4832,7053.0
2024-07-08 13:10:00,52.19,52.21,52.16,52.16,15459.0,50.4735,50.4928,50.4445,50.4445,15459.0
2024-07-08 13:15:00,52.16,52.22,52.15,52.2,21556.0,50.4445,50.5025,50.4348,50.4832,21556.0
2024-07-08 13:20:00,52.2,52.24,52.15,52.22,8716.0,50.4832,50.5219,50.4348,50.5025,8716.0
2024-07-08 13:25:00,52.21,52.23,52.17,52.2,30183.0,50.4928,50.5122,50.4542,50.4832,30183.0
2024-07-08 13:30:00,52.2,52.22,52.18,52.19,17907.0,50.4832,50.5025,50.4638,50.4735,17907.0
2024-07-08 13:35:00,52.19,52.28,52.18,52.27,22644.0,50.4735,50.5605,50.4638,50.5509,22644.0
2024-07-08 13:40:00,52.26,52.29,52.25,52.28,5432.0,50.5412,50.5702,50.5315,50.5605,5432.0
2024-07-08 13:45:00,52.27,52.3,52.27,52.28,7006.0,50.5509,50.5799,50.5509,50.5605,7006.0
2024-07-08 13:50:00,52.28,52.28,52.22,52.24,18956.0,50.5605,50.5605,50.5025,50.5219,18956.0
2024-07-08 13:55:00,52.24,52.26,52.22,52.26,7588.0,50.5219,50.5412,50.5025,50.5412,7588.0
2024-07-08 14:00:00,52.26,52.26,52.22,52.26,7570.0,50.5412,50.5412,50.5025,50.5412,7570.0
2024-07-08 14:05:00,52.27,52.28,52.23,52.23,8103.0,50.5509,50.5605,50.5122,50.5122,8103.0
2024-07-08 14:10:00,52.23,52.24,52.19,52.21,6416.0,50.5122,50.5219,50.4735,50.4928,6416.0
2024-07-08 14:15:00,52.2,52.21,52.17,52.18,9268.0,50.4832,50.4928,50.4542,50.4638,9268.0
2024-07-08 14:20:00,52.18,52.18,52.16,52.18,10289.0,50.4638,50.4638,50.4445,50.4638,10289.0
2024-07-08 14:25:00,52.18,52.22,52.17,52.18,7152.0,50.4638,50.5025,50.4542,50.4638,7152.0
2024-07-08 14:30:00,52.19,52.23,52.17,52.2,9016.0,50.4735,50.5122,50.4542,50.4832,9016.0
2024-07-08 14:35:00,52.19,52.19,52.15,52.16,7099.0,50.4735,50.4735,50.4348,50.4445,7099.0
2024-07-08 14:40:00,52.16,52.16,52.1,52.13,10198.0,50.4445,50.4445,50.3865,50.4155,10198.0
2024-07-08 14:45:00,52.12,52.13,52.09,52.12,10927.0,50.4058,50.4155,50.3768,50.4058,10927.0
2024-07-08 14:50:00,52.12,52.13,52.11,52.12,8437.0,50.4058,50.4155,50.3961,50.4058,8437.0
2024-07-08 14:55:00,52.12,52.13,52.11,52.12,8488.0,50.4058,50.4155,50.3961,50.4058,8488.0
2024-07-08 15:00:00,52.12,52.14,52.09,52.12,12306.0,50.4058,50.4251,50.3768,50.4058,12306.0
2024-07-08 15:05:00,52.12,52.14,52.1,52.11,12754.0,50.4058,50.4251,50.3865,50.3961,12754.0
2024-07-08 15:10:00,52.12,52.12,52.09,52.1,13196.0,50.4058,50.4058,50.3768,50.3865,13196.0
2024-07-08 15:15:00,52.1,52.12,52.07,52.1,17113.0,50.3865,50.4058,50.3575,50.3865,17113.0
2024-07-08 15:20:00,52.1,52.1,52.07,52.09,16124.0,50.3865,50.3865,50.3575,50.3768,16124.0
2024-07-08 15:25:00,52.08,52.1,52.07,52.09,11874.0,50.3671,50.3865,50.3575,50.3768,11874.0
2024-07-08 15:30:00,52.09,52.17,52.06,52.12,27399.0,50.3768,50.4542,50.3478,50.4058,27399.0
2024-07-08 15:35:00,52.12,52.22,52.11,52.21,25612.0,50.4058,50.5025,50.3961,50.4928,25612.0
2024-07-08 15:40:00,52.22,52.22,52.13,52.14,25304.0,50.5025,50.5025,50.4155,50.4251,25304.0
2024-07-08 15:45:00,52.13,52.13,52.02,52.07,27161.0,50.4155,50.4155,50.3091,50.3575,27161.0
2024-07-08 15:50:00,52.07,52.13,52.02,52.1,67984.0,50.3575,50.4155,50.3091,50.3865,67984.0
2024-07-08 15:55:00,52.1,52.17,52.08,52.11,165277.0,50.3865,50.4542,50.3671,50.3961,165277.0
2024-07-09 09:30:00,52.17,52.27,52.17,52.18,31770.0,50.4542,50.5509,50.4542,50.4638,31770.0
2024-07-09 09:35:00,52.17,52.28,52.07,52.18,14087.0,50.4542,50.5605,50.3575,50.4638,14087.0
2024-07-09 09:40:00,52.16,52.25,52.16,52.24,4762.0,50.4445,50.5315,50.4445,50.5219,4762.0
2024-07-09 09:45:00,52.21,52.25,52.11,52.24,4909.0,50.4928,50.5315,50.3961,50.5219,4909.0
2024-07-09 09:50:00,52.23,52.35,52.23,52.3,18116.0,50.5122,50.6282,50.5122,50.5799,18116.0
2024-07-09 09:55:00,52.3,52.33,52.2,52.2,14247.0,50.5799,50.6089,50.4832,50.4832,14247.0
2024-07-09 10:00:00,52.21,52.3,52.21,52.21,7669.0,50.4928,50.5799,50.4928,50.4928,7669.0
2024-07-09 10:05:00,52.22,52.23,52.1,52.11,29754.0,50.5025,50.5122,50.3865,50.3961,29754.0
2024-07-09 10:10:00,52.12,52.15,52.1,52.1,8158.0,50.4058,50.4348,50.3865,50.3865,8158.0
2024-07-09 10:15:00,52.09,52.09,51.97,52.0,14136.0,50.3768,50.3768,50.2607,50.2898,14136.0
2024-07-09 10:20:00,52.0,52.05,51.97,52.03,16629.0,50.2898,50.3381,50.2607,50.3188,16629.0
2024-07-09 10:25:00,52.03,52.1,52.01,52.08,14169.0,50.3188,50.3865,50.2994,50.3671,14169.0
2024-07-09 10:30:00,52.08,52.14,52.05,52.12,23546.0,50.3671,50.4251,50.3381,50.4058,23546.0
2024-07-09 10:35:00,52.12,52.29,52.11,52.29,25463.0,50.4058,50.5702,50.3961,50.5702,25463.0
2024-07-09 10:40:00,52.28,52.34,52.27,52.3,13493.0,50.5605,50.6186,50.5509,50.5799,13493.0
2024-07-09 10:45:00,52.3,52.3,52.25,52.27,7267.0,50.5799,50.5799,50.5315,50.5509,7267.0
2024-07-09 10:50:00,52.27,52.27,52.21,52.25,8335.0,50.5509,50.5509,50.4928,50.5315,8335.0
2024-07-09 10:55:00,52.27,52.35,52.27,52.31,18895.0,50.5509,50.6282,50.5509,50.5896,18895.0
2024-07-09 11:00:00,52.32,52.32,52.27,52.28,16618.0,50.5992,50.5992,50.5509,50.5605,16618.0
2024-07-09 11:05:00,52.28,52.32,52.25,52.27,19142.0,50.5605,50.5992,50.5315,50.5509,19142.0
2024-07-09 11:10:00,52.27,52.31,52.26,52.3,18112.0,50.5509,50.5896,50.5412,50.5799,18112.0
2024-07-09 11:15:00,52.3,52.3,52.23,52.24,12427.0,50.5799,50.5799,50.5122,50.5219,12427.0
2024-07-09 11:20:00,52.23,52.25,52.19,52.25,10075.0,50.5122,50.5315,50.4735,50.5315,10075.0
2024-07-09 11:25:00,52.25,52.31,52.23,52.27,11559.0,50.5315,50.5896,50.5122,50.5509,11559.0
2024-07-09 11:30:00,52.27,52.3,52.26,52.3,4545.0,50.5509,50.5799,50.5412,50.5799,4545.0
2024-07-09 11:35:00,52.3,52.3,52.24,52.25,6184.0,50.5799,50.5799,50.5219,50.5315,6184.0
2024-07-09 11:40:00,52.23,52.26,52.21,52.26,4313.0,50.5122,50.5412,50.4928,50.5412,4313.0
2024-07-09 11:45:00,52.26,52.36,52.25,52.35,20162.0,50.5412,50.6379,50.5315,50.6282,20162.0
2024-07-09 11:50:00,52.37,52.39,52.34,52.39,8036.0,50.6476,50.6669,50.6186,50.6669,8036.0
2024-07-09 11:55:00,52.38,52.38,52.32,52.35,11290.0,50.6573,50.6573,50.5992,50.6282,11290.0
2024-07-09 12:00:00,52.34,52.38,52.32,52.34,14454.0,50.6186,50.6573,50.5992,50.6186,14454.0
2024-07-09 12:05:00,52.34,52.37,52.32,52.37,4562.0,50.6186,50.6476,50.5992,50.6476,4562.0
2024-07-09 12:10:00,52.37,52.39,52.35,52.37,6784.0,50.6476,50.6669,50.6282,50.6476,6784.0
2024-07-09 12:15:00,52.38,52.39,52.34,52.38,9139.0,50.6573,50.6669,50.6186,50.6573,9139.0
2024-07-09 12:20:00,52.38,52.44,52.37,52.44,24669.0,50.6573,50.7153,50.6476,50.7153,24669.0
2024-07-09 12:25:00,52.44,52.48,52.43,52.48,6968.0,50.7153,50.754,50.7056,50.754,6968.0
2024-07-09 12:30:00,52.48,52.51,52.47,52.48,10238.0,50.754,50.783,50.7443,50.754,10238.0
2024-07-09 12:35:00,52.48,52.52,52.46,52.52,3822.0,50.754,50.7927,50.7346,50.7927,3822.0
2024-07-09 12:40:00,52.52,52.54,52.48,52.51,8317.0,50.7927,50.812,50.754,50.783,8317.0
2024-07-09 12:45:00,52.51,52.57,52.51,52.54,10576.0,50.783,50.841,50.783,50.812,10576.0
2024-07-09 12:50:00,52.53,52.55,52.51,52.54,4137.0,50.8023,50.8217,50.783,50.812,4137.0
2024-07-09 12:55:00,52.54,52.57,52.52,52.57,13409.0,50.812,50.841,50.7927,50.841,13409.0
2024-07-09 13:00:00,52.58,52.59,52.56,52.56,11913.0,50.8507,50.8603,50.8313,50.8313,11913.0
2024-07-09 13:05:00,52.56,52.57,52.53,52.54,6384.0,50.8313,50.841,50.8023,50.812,6384.0
2024-07-09 13:10:00,52.54,52.58,52.53,52.54,12821.0,50.812,50.8507,50.8023,50.812,12821.0
2024-07-09 13:15:00,52.54,52.54,52.49,52.5,10849.0,50.812,50.812,50.7636,50.7733,10849.0
2024-07-09 13:20:00,52.5,52.59,52.47,52.58,13671.0,50.7733,50.8603,50.7443,50.8507,13671.0
2024-07-09 13:25:00,52.59,52.62,52.59,52.61,7867.0,50.8603,50.8894,50.8603,50.8797,7867.0
2024-07-09 13:30:00,52.6,52.6,52.54,52.57,8756.0,50.87,50.87,50.812,50.841,8756.0
2024-07-09 13:35:00,52.55,52.62,52.55,52.57,16102.0,50.8217,50.8894,50.8217,50.841,16102.0
2024-07-09 13:40:00,52.57,52.6,52.56,52.59,3271.0,50.841,50.87,50.8313,50.8603,3271.0
2024-07-09 13:45:00,52.61,52.62,52.57,52.6,6267.0,50.8797,50.8894,50.841,50.87,6267.0
2024-07-09 13:50:00,52.6,52.63,52.6,52.63,6199.0,50.87,50.899,50.87,50.899,6199.0
2024-07-09 13:55:00,52.63,52.63,52.6,52.6,3893.0,50.899,50.899,50.87,50.87,3893.0
2024-07-09 14:00:00,52.59,52.6,52.55,52.58,5023.0,50.8603,50.87,50.8217,50.8507,5023.0
2024-07-09 14:05:00,52.58,52.58,52.53,52.54,43177.0,50.8507,50.8507,50.8023,50.812,43177.0
2024-07-09 14:10:00,52.55,52.56,52.5,52.52,20760.0,50.8217,50.8313,50.7733,50.7927,20760.0
2024-07-09 14:15:00,52.52,52.53,52.46,52.47,10744.0,50.7927,50.8023,50.7346,50.7443,10744.0
2024-07-09 14:20:00,52.46,52.46,52.38,52.39,11165.0,50.7346,50.7346,50.6573,50.6669,11165.0
2024-07-09 14:25:00,52.39,52.41,52.32,52.32,16364.0,50.6669,50.6863,50.5992,50.5992,16364.0
2024-07-09 14:30:00,52.3,52.32,52.22,52.29,14951.0,50.5799,50.5992,50.5025,50.5702,14951.0
2024-07-09 14:35:00,52.3,52.42,52.3,52.41,9932.0,50.5799,50.6959,50.5799,50.6863,9932.0
2024-07-09 14:40:00,52.41,52.44,52.38,52.39,10257.0,50.6863,50.7153,50.6573,50.6669,10257.0
2024-07-09 14:45:00,52.39,52.43,52.38,52.42,8470.0,50.6669,50.7056,50.6573,50.6959,8470.0
2024-07-09 14:50:00,52.41,52.42,52.36,52.37,10088.0,50.6863,50.6959,50.6379,50.6476,10088.0
2024-07-09 14:55:00,52.38,52.41,52.37,52.39,7173.0,50.6573,50.6863,50.6476,50.6669,7173.0
2024-07-09 15:00:00,52.4,52.4,52.29,52.3,7094.0,50.6766,50.6766,50.5702,50.5799,7094.0
2024-07-09 15:05:00,52.28,52.28,52.24,52.27,7129.0,50.5605,50.5605,50.5219,50.5509,7129.0
2024-07-09 15:10:00,52.27,52.3,52.27,52.3,11293.0,50.5509,50.5799,50.5509,50.5799,11293.0
2024-07-09 15:15:00,52.3,52.33,52.29,52.32,14464.0,50.5799,50.6089,50.5702,50.5992,14464.0
2024-07-09 15:20:00,52.32,52.33,52.3,52.32,15021.0,50.5992,50.6089,50.5799,50.5992,15021.0
2024-07-09 15:25:00,52.32,52.36,52.31,52.35,11125.0,50.5992,50.6379,50.5896,50.6282,11125.0
2024-07-09 15:30:00,52.36,52.43,52.36,52.41,18619.0,50.6379,50.7056,50.6379,50.6863,18619.0
2024-07-09 15:35:00,52.41,52.46,52.4,52.44,20004.0,50.6863,50.7346,50.6766,50.7153,20004.0
2024-07-09 15:40:00,52.44,52.45,52.4,52.41,23237.0,50.7153,50.725,50.6766,50.6863,23237.0
2024-07-09 15:45:00,52.42,52.45,52.42,52.45,34046.0,50.6959,50.725,50.6959,50.725,34046.0
2024-07-09 15:50:00,52.46,52.48,52.37,52.41,81787.0,50.7346,50.754,50.6476,50.6863,81787.0
2024-07-09 15:55:00,52.41,52.47,52.4,52.47,135965.0,50.6863,50.7443,50.6766,50.7443,135965.0
2024-07-10 09:30:00,52.55,52.73,52.48,52.5,44306.0,50.8217,50.9957,50.754,50.7733,44306.0
2024-07-10 09:35:00,52.49,52.49,52.3,52.32,14880.0,50.7636,50.7636,50.5799,50.5992,14880.0
2024-07-10 09:40:00,52.31,52.34,52.13,52.21,14894.0,50.5896,50.6186,50.4155,50.4928,14894.0
2024-07-10 09:45:00,52.23,52.3,52.09,52.16,15455.0,50.5122,50.5799,50.3768,50.4445,15455.0
2024-07-10 09:50:00,52.17,52.33,52.17,52.3,8416.0,50.4542,50.6089,50.4542,50.5799,8416.0
2024-07-10 09:55:00,52.3,52.31,52.28,52.31,5670.0,50.5799,50.5896,50.5605,50.5896,5670.0
2024-07-10 10:00:00,52.3,52.3,52.14,52.16,13718.0,50.5799,50.5799,50.4251,50.4445,13718.0
2024-07-10 10:05:00,52.16,52.19,52.11,52.12,9491.0,50.4445,50.4735,50.3961,50.4058,9491.0
2024-07-10 10:10:00,52.12,52.24,52.12,52.23,9162.0,50.4058,50.5219,50.4058,50.5122,9162.0
2024-07-10 10:15:00,52.21,52.26,52.18,52.24,27956.0,50.4928,50.5412,50.4638,50.5219,27956.0
2024-07-10 10:20:00,52.22,52.35,52.22,52.35,6971.0,50.5025,50.6282,50.5025,50.6282,6971.0
2024-07-10 10:25:00,52.35,52.36,52.23,52.24,12114.0,50.6282,50.6379,50.5122,50.5219,12114.0
2024-07-10 10:30:00,52.24,52.29,52.22,52.24,19018.0,50.5219,50.5702,50.5025,50.5219,19018.0
2024-07-10 10:35:00,52.23,52.29,52.21,52.24,26873.0,50.5122,50.5702,50.4928,50.5219,26873.0
2024-07-10 10:40:00,52.23,52.23,52.16,52.2,7843.0,50.5122,50.5122,50.4445,50.4832,7843.0
2024-07-10 10:45:00,52.2,52.24,52.19,52.23,8984.0,50.4832,50.5219,50.4735,50.5122,8984.0
2024-07-10 10:50:00,52.23,52.34,52.22,52.34,9025.0,50.5122,50.6186,50.5025,50.6186,9025.0
2024-07-10 10:55:00,52.36,52.41,52.35,52.4,14440.0,50.6379,50.6863,50.6282,50.6766,14440.0
2024-07-10 11:00:00,52.41,52.44,52.37,52.39,23162.0,50.6863,50.7153,50.6476,50.6669,23162.0
2024-07-10 11:05:00,52.38,52.39,52.35,52.37,11533.0,50.6573,50.6669,50.6282,50.6476,11533.0
2024-07-10 11:10:00,52.35,52.35,52.29,52.31,10210.0,50.6282,50.6282,50.5702,50.5896,10210.0
2024-07-10 11:15:00,52.3,52.31,52.26,52.31,5406.0,50.5799,50.5896,50.5412,50.5896,5406.0
2024-07-10 11:20:00,52.31,52.35,52.31,52.35,9500.0,50.5896,50.6282,50.5896,50.6282,9500.0
2024-07-10 11:25:00,52.35,52.35,52.31,52.33,8788.0,50.6282,50.6282,50.5896,50.6089,8788.0
2024-07-10 11:30:00,52.33,52.35,52.28,52.29,4812.0,50.6089,50.6282,50.5605,50.5702,4812.0
2024-07-10 11:35:00,52.29,52.29,52.23,52.23,9658.0,50.5702,50.5702,50.5122,50.5122,9658.0
2024-07-10 11:40:00,52.24,52.25,52.21,52.22,5487.0,50.5219,50.5315,50.4928,50.5025,5487.0
2024-07-10 11:45:00,52.22,52.25,52.22,52.23,5108.0,50.5025,50.5315,50.5025,50.5122,5108.0
2024-07-10 11:50:00,52.23,52.24,52.19,52.21,12246.0,50.5122,50.5219,50.4735,50.4928,12246.0
2024-07-10 11:55:00,52.2,52.28,52.2,52.28,7269.0,50.4832,50.5605,50.4832,50.5605,7269.0
2024-07-10 12:00:00,52.27,52.27,52.23,52.24,1922.0,50.5509,50.5509,50.5122,50.5219,1922.0
2024-07-10 12:05:00,52.26,52.27,52.25,52.27,1247.0,50.5412,50.5509,50.5315,50.5509,1247.0
2024-07-10 12:10:00,52.28,52.28,52.23,52.27,3781.0,50.5605,50.5605,50.5122,50.5509,3781.0
2024-07-10 12:15:00,52.28,52.3,52.25,52.26,7068.0,50.5605,50.5799,50.5315,50.5412,7068.0
2024-07-10 12:20:00,52.26,52.3,52.23,52.29,6255.0,50.5412,50.5799,50.5122,50.5702,6255.0
2024-07-10 12:25:00,52.29,52.32,52.29,52.3,11870.0,50.5702,50.5992,50.5702,50.5799,11870.0
2024-07-10 12:30:00,52.29,52.29,52.23,52.23,5421.0,50.5702,50.5702,50.5122,50.5122,5421.0
2024-07-10 12:35:00,52.23,52.29,52.19,52.28,15312.0,50.5122,50.5702,50.4735,50.5605,15312.0
2024-07-10 12:40:00,52.28,52.37,52.28,52.37,12486.0,50.5605,50.6476,50.5605,50.6476,12486.0
2024-07-10 12:45:00,52.38,52.42,52.36,52.42,10273.0,50.6573,50.6959,50.6379,50.6959,10273.0
2024-07-10 12:50:00,52.42,52.44,52.4,52.44,4843.0,50.6959,50.7153,50.6766,50.7153,4843.0
2024-07-10 12:55:00,52.43,52.44,52.4,52.44,6861.0,50.7056,50.7153,50.6766,50.7153,6861.0
2024-07-10 13:00:00,52.45,52.48,52.43,52.48,7221.0,50.725,50.754,50.7056,50.754,7221.0
2024-07-10 13:05:00,52.48,52.52,52.47,52.52,8135.0,50.754,50.7927,50.7443,50.7927,8135.0
2024-07-10 13:10:00,52.51,52.51,52.48,52.48,12702.0,50.783,50.783,50.754,50.754,12702.0
2024-07-10 13:15:00,52.49,52.51,52.45,52.48,20148.0,50.7636,50.783,50.725,50.754,20148.0
2024-07-10 13:20:00,52.48,52.49,52.41,52.41,17001.0,50.754,50.7636,50.6863,50.6863,17001.0
2024-07-10 13:25:00,52.41,52.42,52.37,52.37,12121.0,50.6863,50.6959,50.6476,50.6476,12121.0
2024-07-10 13:30:00,52.34,52.38,52.33,52.35,10516.0,50.6186,50.6573,50.6089,50.6282,10516.0
2024-07-10 13:35:00,52.36,52.39,52.35,52.35,11839.0,50.6379,50.6669,50.6282,50.6282,11839.0
2024-07-10 13:40:00,52.35,52.37,52.31,52.32,9304.0,50.6282,50.6476,50.5896,50.5992,9304.0
2024-07-10 13:45:00,52.33,52.34,52.31,52.33,6088.0,50.6089,50.6186,50.5896,50.6089,6088.0
2024-07-10 13:50:00,52.33,52.35,52.31,52.33,8525.0,50.6089,50.6282,50.5896,50.6089,8525.0
2024-07-10 13:55:00,52.33,52.35,52.3,52.3,15665.0,50.6089,50.6282,50.5799,50.5799,15665.0
2024-07-10 14:00:00,52.31,52.31,52.26,52.29,6127.0,50.5896,50.5896,50.5412,50.5702,6127.0
2024-07-10 14:05:00,52.28,52.28,52.23,52.23,5313.0,50.5605,50.5605,50.5122,50.5122,5313.0
2024-07-10 14:10:00,52.24,52.28,52.23,52.28,8571.0,50.5219,50.5605,50.5122,50.5605,8571.0
2024-07-10 14:15:00,52.27,52.32,52.27,52.32,13355.0,50.5509,50.5992,50.5509,50.5992,13355.0
2024-07-10 14:20:00,52.32,52.36,52.32,52.35,11143.0,50.5992,50.6379,50.5992,50.6282,11143.0
2024-07-10 14:25:00,52.36,52.38,52.32,52.33,7146.0,50.6379,50.6573,50.5992,50.6089,7146.0
2024-07-10 14:30:00,52.32,52.38,52.31,52.35,10153.0,50.5992,50.6573,50.5896,50.6282,10153.0
2024-07-10 14:35:00,52.37,52.39,52.36,52.37,16447.0,50.6476,50.6669,50.6379,50.6476,16447.0
2024-07-10 14:40:00,52.37,52.42,52.36,52.37,10787.0,50.6476,50.6959,50.6379,50.6476,10787.0
2024-07-10 14:45:00,52.37,52.44,52.37,52.42,8532.0,50.6476,50.7153,50.6476,50.6959,8532.0
2024-07-10 14:50:00,52.43,52.45,52.41,52.42,9566.0,50.7056,50.725,50.6863,50.6959,9566.0
2024-07-10 14:55:00,52.42,52.46,52.41,52.46,18307.0,50.6959,50.7346,50.6863,50.7346,18307.0
2024-07-10 15:00:00,52.47,52.5,52.45,52.5,20880.0,50.7443,50.7733,50.725,50.7733,20880.0
2024-07-10 15:05:00,52.49,52.53,52.49,52.49,8956.0,50.7636,50.8023,50.7636,50.7636,8956.0
2024-07-10 15:10:00,52.5,52.51,52.49,52.51,6386.0,50.7733,50.783,50.7636,50.783,6386.0
2024-07-10 15:15:00,52.51,52.54,52.5,52.52,14368.0,50.783,50.812,50.7733,50.7927,14368.0
2024-07-10 15:20:00,52.51,52.54,52.51,52.52,9113.0,50.783,50.812,50.783,50.7927,9113.0
2024-07-10 15:25:00,52.53,52.55,52.48,52.48,11453.0,50.8023,50.8217,50.754,50.754,11453.0
2024-07-10 15:30:00,52.48,52.51,52.47,52.48,28382.0,50.754,50.783,50.7443,50.754,28382.0
2024-07-10 15:35:00,52.48,52.49,52.44,52.44,56632.0,50.754,50.7636,50.7153,50.7153,56632.0
2024-07-10 15:40:00,52.44,52.44,52.37,52.38,23274.0,50.7153,50.7153,50.6476,50.6573,23274.0
2024-07-10 15:45:00,52.38,52.42,52.38,52.41,30011.0,50.6573,50.6959,50.6573,50.6863,30011.0
2024-07-10 15:50:00,52.4,52.57,52.39,52.55,77348.0,50.6766,50.841,50.6669,50.8217,77348.0
2024-07-10 15:55:00,52.55,52.61,52.48,52.6,120956.0,50.8217,50.8797,50.754,50.87,120956.0
2024-07-11 09:30:00,52.8,52.82,52.64,52.68,42837.0,51.0634,51.0828,50.9087,50.9474,42837.0
2024-07-11 09:35:00,52.7,52.78,52.66,52.7,74469.0,50.9667,51.0441,50.928,50.9667,74469.0
2024-07-11 09:40:00,52.72,52.92,52.71,52.9,51037.0,50.9861,51.1795,50.9764,51.1602,51037.0
2024-07-11 09:45:00,52.89,52.99,52.82,52.98,36010.0,51.1505,51.2472,51.0828,51.2375,36010.0
2024-07-11 09:50:00,52.99,53.09,52.97,53.09,52956.0,51.2472,51.3439,51.2279,51.3439,52956.0
2024-07-11 09:55:00,53.08,53.22,53.02,53.22,25407.0,51.3342,51.4696,51.2762,51.4696,25407.0
2024-07-11 10:00:00,53.22,53.3,53.2,53.29,17215.0,51.4696,51.547,51.4503,51.5373,17215.0
2024-07-11 10:05:00,53.3,53.42,53.29,53.35,24436.0,51.547,51.6631,51.5373,51.5954,24436.0
2024-07-11 10:10:00,53.35,53.47,53.33,53.44,47194.0,51.5954,51.7114,51.576,51.6824,47194.0
2024-07-11 10:15:00,53.44,53.7,53.43,53.65,34493.0,51.6824,51.9338,51.6727,51.8855,34493.0
2024-07-11 10:20:00,53.68,53.76,53.62,53.73,28734.0,51.9145,51.9919,51.8565,51.9629,28734.0
2024-07-11 10:25:00,53.72,53.73,53.62,53.65,12554.0,51.9532,51.9629,51.8565,51.8855,12554.0
2024-07-11 10:30:00,53.64,53.65,53.54,53.62,28206.0,51.8758,51.8855,51.7791,51.8565,28206.0
2024-07-11 10:35:00,53.62,53.64,53.53,53.63,18006.0,51.8565,51.8758,51.7694,51.8661,18006.0
2024-07-11 10:40:00,53.63,53.63,53.48,53.52,27547.0,51.8661,51.8661,51.7211,51.7598,27547.0
2024-07-11 10:45:00,53.53,53.58,53.42,53.44,16248.0,51.7694,51.8178,51.6631,51.6824,16248.0
2024-07-11 10:50:00,53.46,53.5,53.36,53.37,8751.0,51.7017,51.7404,51.605,51.6147,8751.0
2024-07-11 10:55:00,53.36,53.53,53.36,53.53,14133.0,51.605,51.7694,51.605,51.7694,14133.0
2024-07-11 11:00:00,53.53,53.74,53.53,53.74,14559.0,51.7694,51.9725,51.7694,51.9725,14559.0
2024-07-11 11:05:00,53.74,53.83,53.73,53.78,10181.0,51.9725,52.0596,51.9629,52.0112,10181.0
2024-07-11 11:10:00,53.79,53.94,53.79,53.91,10026.0,52.0209,52.1659,52.0209,52.1369,10026.0
2024-07-11 11:15:00,53.89,53.91,53.82,53.85,10135.0,52.1176,52.1369,52.0499,52.0789,10135.0
2024-07-11 11:20:00,53.85,53.87,53.8,53.86,11228.0,52.0789,52.0983,52.0306,52.0886,11228.0
2024-07-11 11:25:00,53.86,53.94,53.83,53.94,15611.0,52.0886,52.1659,52.0596,52.1659,15611.0
2024-07-11 11:30:00,53.93,54.01,53.87,53.99,21960.0,52.1563,52.2336,52.0983,52.2143,21960.0
2024-07-11 11:35:00,53.98,54.19,53.96,54.19,15731.0,52.2046,52.4077,52.1853,52.4077,15731.0
2024-07-11 11:40:00,54.18,54.23,54.12,54.22,11304.0,52.3981,52.4464,52.34,52.4367,11304.0
2024-07-11 11:45:00,54.21,54.3,54.15,54.15,11596.0,52.4271,52.5141,52.369,52.369,11596.0
2024-07-11 11:50:00,54.15,54.21,54.14,54.2,7551.0,52.369,52.4271,52.3594,52.4174,7551.0
2024-07-11 11:55:00,54.2,54.24,54.15,54.16,20369.0,52.4174,52.4561,52.369,52.3787,20369.0
2024-07-11 12:00:00,54.17,54.17,54.05,54.05,9470.0,52.3884,52.3884,52.2723,52.2723,9470.0
2024-07-11 12:05:00,54.05,54.05,53.88,53.89,11952.0,52.2723,52.2723,52.1079,52.1176,11952.0
2024-07-11 12:10:00,53.88,53.88,53.8,53.86,10975.0,52.1079,52.1079,52.0306,52.0886,10975.0
2024-07-11 12:15:00,53.87,53.91,53.82,53.84,7289.0,52.0983,52.1369,52.0499,52.0692,7289.0
2024-07-11 12:20:00,53.84,53.91,53.82,53.91,13035.0,52.0692,52.1369,52.0499,52.1369,13035.0
2024-07-11 12:25:00,53.9,53.96,53.89,53.96,8033.0,52.1273,52.1853,52.1176,52.1853,8033.0
2024-07-11 12:30:00,53.95,54.01,53.94,53.98,16792.0,52.1756,52.2336,52.1659,52.2046,16792.0
2024-07-11 12:35:00,53.98,54.07,53.93,54.07,37427.0,52.2046,52.2917,52.1563,52.2917,37427.0
2024-07-11 12:40:00,54.07,54.14,54.01,54.11,15300.0,52.2917,52.3594,52.2336,52.3304,15300.0
2024-07-11 12:45:00,54.11,54.12,54.04,54.1,20425.0,52.3304,52.34,52.2627,52.3207,20425.0
2024-07-11 12:50:00,54.11,54.16,54.08,54.12,21559.0,52.3304,52.3787,52.3013,52.34,21559.0
2024-07-11 12:55:00,54.11,54.21,54.09,54.16,25115.0,52.3304,52.4271,52.311,52.3787,25115.0
2024-07-11 13:00:00,54.16,54.17,54.11,54.14,13865.0,52.3787,52.3884,52.3304,52.3594,13865.0
2024-07-11 13:05:00,54.15,54.15,54.09,54.12,19069.0,52.369,52.369,52.311,52.34,19069.0
2024-07-11 13:10:00,54.12,54.17,54.11,54.15,24090.0,52.34,52.3884,52.3304,52.369,24090.0
2024-07-11 13:15:00,54.16,54.22,54.1,54.22,48704.0,52.3787,52.4367,52.3207,52.4367,48704.0
2024-07-11 13:20:00,54.24,54.35,54.23,54.32,57786.0,52.4561,52.5625,52.4464,52.5335,57786.0
2024-07-11 13:25:00,54.32,54.37,54.31,54.33,34593.0,52.5335,52.5818,52.5238,52.5431,34593.0
2024-07-11 13:30:00,54.33,54.37,54.24,54.32,38279.0,52.5431,52.5818,52.4561,52.5335,38279.0
2024-07-11 13:35:00,54.32,54.43,54.32,54.38,28519.0,52.5335,52.6398,52.5335,52.5915,28519.0
2024-07-11 13:40:00,54.35,54.41,54.35,54.36,21390.0,52.5625,52.6205,52.5625,52.5721,21390.0
2024-07-11 13:45:00,54.37,54.39,54.35,54.37,11364.0,52.5818,52.6011,52.5625,52.5818,11364.0
2024-07-11 13:50:00,54.38,54.43,54.37,54.4,15272.0,52.5915,52.6398,52.5818,52.6108,15272.0
2024-07-11 13:55:00,54.41,54.45,54.39,54.41,15191.0,52.6205,52.6592,52.6011,52.6205,15191.0
2024-07-11 14:00:00,54.41,54.52,54.41,54.51,27766.0,52.6205,52.7269,52.6205,52.7172,27766.0
2024-07-11 14:05:00,54.51,54.57,54.5,54.53,20733.0,52.7172,52.7752,52.7075,52.7365,20733.0
2024-07-11 14:10:00,54.53,54.56,54.49,54.54,20577.0,52.7365,52.7656,52.6979,52.7462,20577.0
2024-07-11 14:15:00,54.54,54.54,54.45,54.45,15918.0,52.7462,52.7462,52.6592,52.6592,15918.0
2024-07-11 14:20:00,54.45,54.45,54.38,54.44,24639.0,52.6592,52.6592,52.5915,52.6495,24639.0
2024-07-11 14:25:00,54.43,54.49,54.43,54.48,42762.0,52.6398,52.6979,52.6398,52.6882,42762.0
2024-07-11 14:30:00,54.48,54.5,54.44,54.47,28019.0,52.6882,52.7075,52.6495,52.6785,28019.0
2024-07-11 14:35:00,54.47,54.49,54.37,54.39,31145.0,52.6785,52.6979,52.5818,52.6011,31145.0
2024-07-11 14:40:00,54.39,54.43,54.35,54.43,21252.0,52.6011,52.6398,52.5625,52.6398,21252.0
2024-07-11 14:45:00,54.42,54.42,54.3,54.31,15575.0,52.6302,52.6302,52.5141,52.5238,15575.0
2024-07-11 14:50:00,54.31,54.33,54.26,54.27,25847.0,52.5238,52.5431,52.4754,52.4851,25847.0
2024-07-11 14:55:00,54.27,54.3,54.22,54.27,20151.0,52.4851,52.5141,52.4367,52.4851,20151.0
2024-07-11 15:00:00,54.26,54.27,54.06,54.06,15972.0,52.4754,52.4851,52.282,52.282,15972.0
2024-07-11 15:05:00,54.06,54.07,53.96,53.99,13701.0,52.282,52.2917,52.1853,52.2143,13701.0
2024-07-11 15:10:00,54.0,54.04,53.99,54.04,30754.0,52.224,52.2627,52.2143,52.2627,30754.0
2024-07-11 15:15:00,54.03,54.09,54.02,54.09,20521.0,52.253,52.311,52.2433,52.311,20521.0
2024-07-11 15:20:00,54.09,54.13,54.04,54.07,11629.0,52.311,52.3497,52.2627,52.2917,11629.0
2024-07-11 15:25:00,54.07,54.12,54.06,54.1,15466.0,52.2917,52.34,52.282,52.3207,15466.0
2024-07-11 15:30:00,54.1,54.13,54.05,54.05,21497.0,52.3207,52.3497,52.2723,52.2723,21497.0
2024-07-11 15:35:00,54.05,54.06,53.97,53.97,17066.0,52.2723,52.282,52.195,52.195,17066.0
2024-07-11 15:40:00,53.97,54.05,53.95,54.0,23043.0,52.195,52.2723,52.1756,52.224,23043.0
2024-07-11 15:45:00,53.99,54.06,53.97,54.05,27413.0,52.2143,52.282,52.195,52.2723,27413.0
2024-07-11 15:50:00,54.05,54.1,53.99,54.04,93455.0,52.2723,52.3207,52.2143,52.2627,93455.0
2024-07-11 15:55:00,54.04,54.14,54.03,54.07,274532.0,52.2627,52.3594,52.253,52.2917,274532.0
2024-07-12 09:30:00,54.26,54.38,53.76,54.27,52042.0,52.4754,52.5915,51.9919,52.4851,52042.0
2024-07-12 09:35:00,54.23,54.38,54.21,54.27,7926.0,52.4464,52.5915,52.4271,52.4851,7926.0
2024-07-12 09:40:00,54.25,54.35,54.25,54.3,7247.0,52.4658,52.5625,52.4658,52.5141,7247.0
2024-07-12 09:45:00,54.27,54.33,54.27,54.3,2545.0,52.4851,52.5431,52.4851,52.5141,2545.0
2024-07-12 09:50:00,54.26,54.27,54.12,54.16,3314.0,52.4754,52.4851,52.34,52.3787,3314.0
2024-07-12 09:55:00,54.17,54.18,54.02,54.04,6898.0,52.3884,52.3981,52.2433,52.2627,6898.0
2024-07-12 10:00:00,54.03,54.06,53.91,53.96,7436.0,52.253,52.282,52.1369,52.1853,7436.0
2024-07-12 10:05:00,53.97,54.02,53.9,53.95,6700.0,52.195,52.2433,52.1273,52.1756,6700.0
2024-07-12 10:10:00,53.96,54.04,53.96,54.04,5301.0,52.1853,52.2627,52.1853,52.2627,5301.0
2024-07-12 10:15:00,54.05,54.17,54.05,54.13,6977.0,52.2723,52.3884,52.2723,52.3497,6977.0
2024-07-12 10:20:00,54.13,54.17,54.07,54.07,4927.0,52.3497,52.3884,52.2917,52.2917,4927.0
2024-07-12 10:25:00,54.02,54.15,54.01,54.12,11450.0,52.2433,52.369,52.2336,52.34,11450.0
2024-07-12 10:30:00,54.13,54.21,54.05,54.1,42676.0,52.3497,52.4271,52.2723,52.3207,42676.0
2024-07-12 10:35:00,54.09,54.1,53.99,54.0,4413.0,52.311,52.3207,52.2143,52.224,4413.0
2024-07-12 10:40:00,53.98,53.99,53.93,53.97,10457.0,52.2046,52.2143,52.1563,52.195,10457.0
2024-07-12 10:45:00,53.97,54.05,53.94,54.03,12259.0,52.195,52.2723,52.1659,52.253,12259.0
2024-07-12 10:50:00,54.05,54.11,54.05,54.05,12275.0,52.2723,52.3304,52.2723,52.2723,12275.0
2024-07-12 10:55:00,54.07,54.11,54.06,54.11,9261.0,52.2917,52.3304,52.282,52.3304,9261.0
2024-07-12 11:00:00,54.11,54.19,54.11,54.16,11224.0,52.3304,52.4077,52.3304,52.3787,11224.0
2024-07-12 11:05:00,54.17,54.29,54.17,54.29,16390.0,52.3884,52.5044,52.3884,52.5044,16390.0
2024-07-12 11:10:00,54.3,54.31,54.22,54.27,17517.0,52.5141,52.5238,52.4367,52.4851,17517.0
2024-07-12 11:15:00,54.26,54.37,54.26,54.35,12735.0,52.4754,52.5818,52.4754,52.5625,12735.0
2024-07-12 11:20:00,54.36,54.37,54.32,54.35,3921.0,52.5721,52.5818,52.5335,52.5625,3921.0
2024-07-12 11:25:00,54.36,54.36,54.24,54.27,9271.0,52.5721,52.5721,52.4561,52.4851,9271.0
2024-07-12 11:30:00,54.29,54.35,54.28,54.29,10321.0,52.5044,52.5625,52.4948,52.5044,10321.0
2024-07-12 11:35:00,54.29,54.32,54.27,54.28,7967.0,52.5044,52.5335,52.4851,52.4948,7967.0
2024-07-12 11:40:00,54.28,54.32,54.27,54.29,7416.0,52.4948,52.5335,52.4851,52.5044,7416.0
2024-07-12 11:45:00,54.28,54.3,54.27,54.28,4865.0,52.4948,52.5141,52.4851,52.4948,4865.0
2024-07-12 11:50:00,54.29,54.37,54.29,54.35,12462.0,52.5044,52.5818,52.5044,52.5625,12462.0
2024-07-12 11:55:00,54.35,54.4,54.35,54.38,8155.0,52.5625,52.6108,52.5625,52.5915,8155.0
2024-07-12 12:00:00,54.36,54.37,54.27,54.28,7508.0,52.5721,52.5818,52.4851,52.4948,7508.0
2024-07-12 12:05:00,54.29,54.35,54.28,54.35,6636.0,52.5044,52.5625,52.4948,52.5625,6636.0
2024-07-12 12:10:00,54.35,54.4,54.34,54.38,3137.0,52.5625,52.6108,52.5528,52.5915,3137.0
2024-07-12 12:15:00,54.38,54.52,54.37,54.5,23142.0,52.5915,52.7269,52.5818,52.7075,23142.0
2024-07-12 12:20:00,54.5,54.53,54.49,54.53,7558.0,52.7075,52.7365,52.6979,52.7365,7558.0
2024-07-12 12:25:00,54.53,54.56,54.5,54.56,10288.0,52.7365,52.7656,52.7075,52.7656,10288.0
2024-07-12 12:30:00,54.57,54.57,54.53,54.57,7192.0,52.7752,52.7752,52.7365,52.7752,7192.0
2024-07-12 12:35:00,54.58,54.58,54.54,54.55,5017.0,52.7849,52.7849,52.7462,52.7559,5017.0
2024-07-12 12:40:00,54.55,54.57,54.55,54.56,2672.0,52.7559,52.7752,52.7559,52.7656,2672.0
2024-07-12 12:45:00,54.57,54.59,54.56,54.58,7243.0,52.7752,52.7946,52.7656,52.7849,7243.0
2024-07-12 12:50:00,54.58,54.6,54.57,54.59,3855.0,52.7849,52.8042,52.7752,52.7946,3855.0
2024-07-12 12:55:00,54.6,54.61,54.6,54.61,1930.0,52.8042,52.8139,52.8042,52.8139,1930.0
2024-07-12 13:00:00,54.61,54.67,54.6,54.67,30558.0,52.8139,52.8719,52.8042,52.8719,30558.0
2024-07-12 13:05:00,54.67,54.67,54.61,54.64,6243.0,52.8719,52.8719,52.8139,52.8429,6243.0
2024-07-12 13:10:00,54.65,54.66,54.64,54.65,6865.0,52.8526,52.8623,52.8429,52.8526,6865.0
2024-07-12 13:15:00,54.65,54.67,54.64,54.66,7903.0,52.8526,52.8719,52.8429,52.8623,7903.0
2024-07-12 13:20:00,54.66,54.67,54.65,54.66,3148.0,52.8623,52.8719,52.8526,52.8623,3148.0
2024-07-12 13:25:00,54.66,54.67,54.65,54.66,3489.0,52.8623,52.8719,52.8526,52.8623,3489.0
2024-07-12 13:30:00,54.66,54.71,54.65,54.71,10070.0,52.8623,52.9106,52.8526,52.9106,10070.0
2024-07-12 13:35:00,54.69,54.7,54.67,54.68,5814.0,52.8913,52.901,52.8719,52.8816,5814.0
2024-07-12 13:40:00,54.68,54.71,54.67,54.71,9361.0,52.8816,52.9106,52.8719,52.9106,9361.0
2024-07-12 13:45:00,54.72,54.73,54.69,54.71,7655.0,52.9203,52.93,52.8913,52.9106,7655.0
2024-07-12 13:50:00,54.71,54.76,54.7,54.75,5688.0,52.9106,52.959,52.901,52.9493,5688.0
2024-07-12 13:55:00,54.76,54.77,54.74,54.74,4485.0,52.959,52.9686,52.9396,52.9396,4485.0
2024-07-12 14:00:00,54.72,54.72,54.67,54.69,36854.0,52.9203,52.9203,52.8719,52.8913,36854.0
2024-07-12 14:05:00,54.7,54.76,54.68,54.75,24554.0,52.901,52.959,52.8816,52.9493,24554.0
2024-07-12 14:10:00,54.77,54.78,54.7,54.7,17124.0,52.9686,52.9783,52.901,52.901,17124.0
2024-07-12 14:15:00,54.71,54.71,54.66,54.66,30019.0,52.9106,52.9106,52.8623,52.8623,30019.0
2024-07-12 14:20:00,54.66,54.67,54.62,54.63,20326.0,52.8623,52.8719,52.8236,52.8333,20326.0
2024-07-12 14:25:00,54.64,54.65,54.62,54.64,12490.0,52.8429,52.8526,52.8236,52.8429,12490.0
2024-07-12 14:30:00,54.64,54.66,54.63,54.65,3853.0,52.8429,52.8623,52.8333,52.8526,3853.0
2024-07-12 14:35:00,54.66,54.66,54.62,54.62,4762.0,52.8623,52.8623,52.8236,52.8236,4762.0
2024-07-12 14:40:00,54.62,54.64,54.62,54.63,9310.0,52.8236,52.8429,52.8236,52.8333,9310.0
2024-07-12 14:45:00,54.64,54.67,54.64,54.65,4172.0,52.8429,52.8719,52.8429,52.8526,4172.0
2024-07-12 14:50:00,54.65,54.65,54.62,54.62,4411.0,52.8526,52.8526,52.8236,52.8236,4411.0
2024-07-12 14:55:00,54.62,54.66,54.62,54.64,13693.0,52.8236,52.8623,52.8236,52.8429,13693.0
2024-07-12 15:00:00,54.63,54.63,54.58,54.61,11603.0,52.8333,52.8333,52.7849,52.8139,11603.0
2024-07-12 15:05:00,54.6,54.61,54.59,54.6,3322.0,52.8042,52.8139,52.7946,52.8042,3322.0
2024-07-12 15:10:00,54.6,54.65,54.59,54.65,9158.0,52.8042,52.8526,52.7946,52.8526,9158.0
2024-07-12 15:15:00,54.66,54.69,54.65,54.68,3212.0,52.8623,52.8913,52.8526,52.8816,3212.0
2024-07-12 15:20:00,54.67,54.69,54.65,54.65,5879.0,52.8719,52.8913,52.8526,52.8526,5879.0
2024-07-12 15:25:00,54.65,54.71,54.64,54.69,50422.0,52.8526,52.9106,52.8429,52.8913,50422.0
2024-07-12 15:30:00,54.7,54.73,54.69,54.71,8763.0,52.901,52.93,52.8913,52.9106,8763.0
2024-07-12 15:35:00,54.71,54.74,54.7,54.72,19523.0,52.9106,52.9396,52.901,52.9203,19523.0
2024-07-12 15:40:00,54.71,54.72,54.62,54.63,15138.0,52.9106,52.9203,52.8236,52.8333,15138.0
2024-07-12 15:45:00,54.63,54.65,54.52,54.52,69715.0,52.8333,52.8526,52.7269,52.7269,69715.0
2024-07-12 15:50:00,54.52,54.56,54.31,54.34,66136.0,52.7269,52.7656,52.5238,52.5528,66136.0
2024-07-12 15:55:00,54.33,54.34,54.24,54.28,158306.0,52.5431,52.5528,52.4561,52.4948,158306.0
2024-07-15 09:30:00,53.67,53.73,53.51,53.61,32756.0,51.9048,51.9629,51.7501,51.8468,32756.0
2024-07-15 09:35:00,53.51,53.63,53.49,53.54,7679.0,51.7501,51.8661,51.7307,51.7791,7679.0
2024-07-15 09:40:00,53.5,53.6,53.44,53.56,5974.0,51.7404,51.8371,51.6824,51.7984,5974.0
2024-07-15 09:45:00,53.54,53.68,53.53,53.58,6990.0,51.7791,51.9145,51.7694,51.8178,6990.0
2024-07-15 09:50:00,53.58,53.59,53.35,53.36,5167.0,51.8178,51.8275,51.5954,51.605,5167.0
2024-07-15 09:55:00,53.36,53.51,53.35,53.44,4841.0,51.605,51.7501,51.5954,51.6824,4841.0
2024-07-15 10:00:00,53.44,53.5,53.4,53.42,8080.0,51.6824,51.7404,51.6437,51.6631,8080.0
2024-07-15 10:05:00,53.3,53.34,53.22,53.34,15756.0,51.547,51.5857,51.4696,51.5857,15756.0
2024-07-15 10:10:00,53.33,53.37,53.3,53.31,13698.0,51.576,51.6147,51.547,51.5567,13698.0
2024-07-15 10:15:00,53.33,53.44,53.33,53.38,6149.0,51.576,51.6824,51.576,51.6244,6149.0
2024-07-15 10:20:00,53.39,53.39,53.29,53.3,3731.0,51.634,51.634,51.5373,51.547,3731.0
2024-07-15 10:25:00,53.29,53.29,53.17,53.18,6543.0,51.5373,51.5373,51.4213,51.4309,6543.0
2024-07-15 10:30:00,53.2,53.24,53.15,53.18,9589.0,51.4503,51.489,51.4019,51.4309,9589.0
2024-07-15 10:35:00,53.19,53.19,53.09,53.14,5203.0,51.4406,51.4406,51.3439,51.3923,5203.0
2024-07-15 10:40:00,53.14,53.14,53.07,53.08,8807.0,51.3923,51.3923,51.3246,51.3342,8807.0
2024-07-15 10:45:00,53.08,53.15,53.03,53.05,9694.0,51.3342,51.4019,51.2859,51.3052,9694.0
2024-07-15 10:50:00,53.03,53.2,53.01,53.19,6991.0,51.2859,51.4503,51.2665,51.4406,6991.0
2024-07-15 10:55:00,53.22,53.27,53.21,53.25,4460.0,51.4696,51.518,51.46,51.4986,4460.0
2024-07-15 11:00:00,53.28,53.34,53.25,53.27,5202.0,51.5277,51.5857,51.4986,51.518,5202.0
2024-07-15 11:05:00,53.27,53.3,53.24,53.29,5108.0,51.518,51.547,51.489,51.5373,5108.0
2024-07-15 11:10:00,53.3,53.35,53.27,53.33,5243.0,51.547,51.5954,51.518,51.576,5243.0
2024-07-15 11:15:00,53.33,53.34,53.18,53.19,9587.0,51.576,51.5857,51.4309,51.4406,9587.0
2024-07-15 11:20:00,53.19,53.19,53.12,53.18,7935.0,51.4406,51.4406,51.3729,51.4309,7935.0
2024-07-15 11:25:00,53.19,53.22,53.13,53.19,4125.0,51.4406,51.4696,51.3826,51.4406,4125.0
2024-07-15 11:30:00,53.19,53.2,53.0,53.04,10919.0,51.4406,51.4503,51.2569,51.2955,10919.0
2024-07-15 11:35:00,53.03,53.05,52.98,52.98,8376.0,51.2859,51.3052,51.2375,51.2375,8376.0
2024-07-15 11:40:00,52.98,53.09,52.97,53.09,4230.0,51.2375,51.3439,51.2279,51.3439,4230.0
2024-07-15 11:45:00,53.09,53.13,53.06,53.06,8231.0,51.3439,51.3826,51.3149,51.3149,8231.0
2024-07-15 11:50:00,53.07,53.14,53.07,53.12,5776.0,51.3246,51.3923,51.3246,51.3729,5776.0
2024-07-15 11:55:00,53.14,53.14,53.06,53.09,9440.0,51.3923,51.3923,51.3149,51.3439,9440.0
2024-07-15 12:00:00,53.1,53.18,53.1,53.15,9983.0,51.3536,51.4309,51.3536,51.4019,9983.0
2024-07-15 12:05:00,53.17,53.29,53.17,53.25,6180.0,51.4213,51.5373,51.4213,51.4986,6180.0
2024-07-15 12:10:00,53.26,53.36,53.26,53.35,5958.0,51.5083,51.605,51.5083,51.5954,5958.0
2024-07-15 12:15:00,53.36,53.5,53.36,53.49,9939.0,51.605,51.7404,51.605,51.7307,9939.0
2024-07-15 12:20:00,53.49,53.5,53.37,53.4,7246.0,51.7307,51.7404,51.6147,51.6437,7246.0
2024-07-15 12:25:00,53.41,53.45,53.39,53.39,8766.0,51.6534,51.6921,51.634,51.634,8766.0
2024-07-15 12:30:00,53.38,53.38,53.29,53.33,5098.0,51.6244,51.6244,51.5373,51.576,5098.0
2024-07-15 12:35:00,53.33,53.36,53.33,53.35,3840.0,51.576,51.605,51.576,51.5954,3840.0
2024-07-15 12:40:00,53.35,53.42,53.35,53.4,6631.0,51.5954,51.6631,51.5954,51.6437,6631.0
2024-07-15 12:45:00,53.34,53.34,53.28,53.29,5248.0,51.5857,51.5857,51.5277,51.5373,5248.0
2024-07-15 12:50:00,53.3,53.35,53.29,53.35,5781.0,51.547,51.5954,51.5373,51.5954,5781.0
2024-07-15 12:55:00,53.35,53.36,53.32,53.34,6638.0,51.5954,51.605,51.5663,51.5857,6638.0
2024-07-15 13:00:00,53.32,53.36,53.3,53.31,6016.0,51.5663,51.605,51.547,51.5567,6016.0
2024-07-15 13:05:00,53.31,53.38,53.31,53.38,6632.0,51.5567,51.6244,51.5567,51.6244,6632.0
2024-07-15 13:10:00,53.37,53.37,53.32,53.32,12584.0,51.6147,51.6147,51.5663,51.5663,12584.0
2024-07-15 13:15:00,53.33,53.38,53.32,53.32,4388.0,51.576,51.6244,51.5663,51.5663,4388.0
2024-07-15 13:20:00,53.32,53.33,53.27,53.28,4885.0,51.5663,51.576,51.518,51.5277,4885.0
2024-07-15 13:25:00,53.28,53.28,53.17,53.2,5813.0,51.5277,51.5277,51.4213,51.4503,5813.0
2024-07-15 13:30:00,53.21,53.21,53.13,53.14,11437.0,51.46,51.46,51.3826,51.3923,11437.0
2024-07-15 13:35:00,53.13,53.26,53.13,53.24,7454.0,51.3826,51.5083,51.3826,51.489,7454.0
2024-07-15 13:40:00,53.23,53.29,53.22,53.28,5058.0,51.4793,51.5373,51.4696,51.5277,5058.0
2024-07-15 13:45:00,53.28,53.29,53.19,53.25,6041.0,51.5277,51.5373,51.4406,51.4986,6041.0
2024-07-15 13:50:00,53.25,53.3,53.23,53.3,5599.0,51.4986,51.547,51.4793,51.547,5599.0
2024-07-15 13:55:00,53.3,53.41,53.3,53.36,6333.0,51.547,51.6534,51.547,51.605,6333.0
2024-07-15 14:00:00,53.33,53.33,53.2,53.21,3231.0,51.576,51.576,51.4503,51.46,3231.0
2024-07-15 14:05:00,53.21,53.24,53.2,53.22,3334.0,51.46,51.489,51.4503,51.4696,3334.0
2024-07-15 14:10:00,53.22,53.22,53.19,53.2,3403.0,51.4696,51.4696,51.4406,51.4503,3403.0
2024-07-15 14:15:00,53.2,53.23,53.19,53.21,2774.0,51.4503,51.4793,51.4406,51.46,2774.0
2024-07-15 14:20:00,53.22,53.24,53.2,53.21,5474.0,51.4696,51.489,51.4503,51.46,5474.0
2024-07-15 14:25:00,53.21,53.23,53.2,53.21,5482.0,51.46,51.4793,51.4503,51.46,5482.0
2024-07-15 14:30:00,53.21,53.23,53.2,53.21,3222.0,51.46,51.4793,51.4503,51.46,3222.0
2024-07-15 14:35:00,53.2,53.21,53.18,53.19,3995.0,51.4503,51.46,51.4309,51.4406,3995.0
2024-07-15 14:40:00,53.19,53.22,53.18,53.22,6785.0,51.4406,51.4696,51.4309,51.4696,6785.0
2024-07-15 14:45:00,53.22,53.22,53.19,53.19,6291.0,51.4696,51.4696,51.4406,51.4406,6291.0
2024-07-15 14:50:00,53.18,53.19,53.17,53.18,3431.0,51.4309,51.4406,51.4213,51.4309,3431.0
2024-07-15 14:55:00,53.18,53.22,53.17,53.2,4886.0,51.4309,51.4696,51.4213,51.4503,4886.0
2024-07-15 15:00:00,53.2,53.21,53.18,53.2,6110.0,51.4503,51.46,51.4309,51.4503,6110.0
2024-07-15 15:05:00,53.21,53.22,53.19,53.22,3301.0,51.46,51.4696,51.4406,51.4696,3301.0
2024-07-15 15:10:00,53.23,53.23,53.18,53.18,4247.0,51.4793,51.4793,51.4309,51.4309,4247.0
2024-07-15 15:15:00,53.18,53.19,53.16,53.16,9306.0,51.4309,51.4406,51.4116,51.4116,9306.0
2024-07-15 15:20:00,53.16,53.19,53.14,53.15,9022.0,51.4116,51.4406,51.3923,51.4019,9022.0
2024-07-15 15:25:00,53.16,53.17,53.11,53.12,7135.0,51.4116,51.4213,51.3632,51.3729,7135.0
2024-07-15 15:30:00,53.13,53.17,53.1,53.13,18197.0,51.3826,51.4213,51.3536,51.3826,18197.0
2024-07-15 15:35:00,53.14,53.17,53.12,53.15,5718.0,51.3923,51.4213,51.3729,51.4019,5718.0
2024-07-15 15:40:00,53.13,53.16,53.13,53.15,13036.0,51.3826,51.4116,51.3826,51.4019,13036.0
2024-07-15 15:45:00,53.14,53.16,53.09,53.15,13794.0,51.3923,51.4116,51.3439,51.4019,13794.0
2024-07-15 15:50:00,53.16,53.21,53.13,53.2,52280.0,51.4116,51.46,51.3826,51.4503,52280.0
2024-07-15 15:55:00,53.2,53.23,53.16,53.22,94028.0,51.4503,51.4793,51.4116,51.4696,94028.0
2024-07-16 09:30:00,53.57,53.61,53.48,53.48,20446.0,51.8081,51.8468,51.7211,51.7211,20446.0
2024-07-16 09:35:00,53.41,53.55,53.38,53.42,6478.0,51.6534,51.7888,51.6244,51.6631,6478.0
2024-07-16 09:40:00,53.47,53.55,53.37,53.55,2950.0,51.7114,51.7888,51.6147,51.7888,2950.0
2024-07-16 09:45:00,53.62,53.66,53.5,53.54,7677.0,51.8565,51.8952,51.7404,51.7791,7677.0
2024-07-16 09:50:00,53.52,53.57,53.48,53.57,6264.0,51.7598,51.8081,51.7211,51.8081,6264.0
2024-07-16 09:55:00,53.53,53.8,53.53,53.8,4860.0,51.7694,52.0306,51.7694,52.0306,4860.0
2024-07-16 10:00:00,53.79,53.94,53.78,53.83,15090.0,52.0209,52.1659,52.0112,52.0596,15090.0
2024-07-16 10:05:00,53.84,53.9,53.81,53.83,25473.0,52.0692,52.1273,52.0402,52.0596,25473.0
2024-07-16 10:10:00,53.85,53.87,53.72,53.73,9748.0,52.0789,52.0983,51.9532,51.9629,9748.0
2024-07-16 10:15:00,53.72,53.8,53.66,53.66,13725.0,51.9532,52.0306,51.8952,51.8952,13725.0
2024-07-16 10:20:00,53.64,53.66,53.58,53.61,7261.0,51.8758,51.8952,51.8178,51.8468,7261.0
2024-07-16 10:25:00,53.6,53.68,53.6,53.62,2518.0,51.8371,51.9145,51.8371,51.8565,2518.0
2024-07-16 10:30:00,53.59,53.61,53.48,53.51,7195.0,51.8275,51.8468,51.7211,51.7501,7195.0
2024-07-16 10:35:00,53.51,53.55,53.49,53.49,6448.0,51.7501,51.7888,51.7307,51.7307,6448.0
2024-07-16 10:40:00,53.48,53.5,53.45,53.48,12360.0,51.7211,51.7404,51.6921,51.7211,12360.0
2024-07-16 10:45:00,53.48,53.52,53.47,53.52,5373.0,51.7211,51.7598,51.7114,51.7598,5373.0
2024-07-16 10:50:00,53.52,53.62,53.51,53.56,9696.0,51.7598,51.8565,51.7501,51.7984,9696.0
2024-07-16 10:55:00,53.55,53.59,53.52,53.52,6964.0,51.7888,51.8275,51.7598,51.7598,6964.0
2024-07-16 11:00:00,53.54,53.57,53.46,53.47,6956.0,51.7791,51.8081,51.7017,51.7114,6956.0
2024-07-16 11:05:00,53.46,53.49,53.44,53.48,15034.0,51.7017,51.7307,51.6824,51.7211,15034.0
2024-07-16 11:10:00,53.48,53.62,53.47,53.56,17758.0,51.7211,51.8565,51.7114,51.7984,17758.0
2024-07-16 11:15:00,53.56,53.58,53.53,53.57,16872.0,51.7984,51.8178,51.7694,51.8081,16872.0
2024-07-16 11:20:00,53.57,53.61,53.52,53.56,11534.0,51.8081,51.8468,51.7598,51.7984,11534.0
2024-07-16 11:25:00,53.56,53.62,53.56,53.62,4772.0,51.7984,51.8565,51.7984,51.8565,4772.0
2024-07-16 11:30:00,53.61,53.64,53.61,53.64,7150.0,51.8468,51.8758,51.8468,51.8758,7150.0
2024-07-16 11:35:00,53.63,53.66,53.57,53.57,9780.0,51.8661,51.8952,51.8081,51.8081,9780.0
2024-07-16 11:40:00,53.56,53.58,53.53,53.56,14538.0,51.7984,51.8178,51.7694,51.7984,14538.0
2024-07-16 11:45:00,53.56,53.62,53.56,53.61,12281.0,51.7984,51.8565,51.7984,51.8468,12281.0
2024-07-16 11:50:00,53.61,53.69,53.61,53.69,30873.0,51.8468,51.9242,51.8468,51.9242,30873.0
2024-07-16 11:55:00,53.69,53.73,53.69,53.7,8344.0,51.9242,51.9629,51.9242,51.9338,8344.0
2024-07-16 12:00:00,53.67,53.7,53.65,53.69,3223.0,51.9048,51.9338,51.8855,51.9242,3223.0
2024-07-16 12:05:00,53.69,53.72,53.68,53.71,9834.0,51.9242,51.9532,51.9145,51.9435,9834.0
2024-07-16 12:10:00,53.72,53.74,53.71,53.72,3251.0,51.9532,51.9725,51.9435,51.9532,3251.0
2024-07-16 12:15:00,53.72,53.82,53.71,53.78,16768.0,51.9532,52.0499,51.9435,52.0112,16768.0
2024-07-16 12:20:00,53.8,53.81,53.77,53.81,6620.0,52.0306,52.0402,52.0015,52.0402,6620.0
2024-07-16 12:25:00,53.82,53.82,53.74,53.77,7473.0,52.0499,52.0499,51.9725,52.0015,7473.0
2024-07-16 12:30:00,53.78,53.83,53.76,53.82,14517.0,52.0112,52.0596,51.9919,52.0499,14517.0
2024-07-16 12:35:00,53.82,53.84,53.77,53.78,10233.0,52.0499,52.0692,52.0015,52.0112,10233.0
2024-07-16 12:40:00,53.78,53.8,53.78,53.8,5741.0,52.0112,52.0306,52.0112,52.0306,5741.0
2024-07-16 12:45:00,53.8,53.85,53.79,53.84,3721.0,52.0306,52.0789,52.0209,52.0692,3721.0
2024-07-16 12:50:00,53.84,53.84,53.79,53.82,13032.0,52.0692,52.0692,52.0209,52.0499,13032.0
2024-07-16 12:55:00,53.82,53.82,53.79,53.79,7343.0,52.0499,52.0499,52.0209,52.0209,7343.0
2024-07-16 13:00:00,53.8,53.84,53.79,53.84,3548.0,52.0306,52.0692,52.0209,52.0692,3548.0
2024-07-16 13:05:00,53.84,53.89,53.84,53.87,12734.0,52.0692,52.1176,52.0692,52.0983,12734.0
2024-07-16 13:10:00,53.87,53.87,53.8,53.81,4840.0,52.0983,52.0983,52.0306,52.0402,4840.0
2024-07-16 13:15:00,53.79,53.79,53.73,53.75,4877.0,52.0209,52.0209,51.9629,51.9822,4877.0
2024-07-16 13:20:00,53.75,53.76,53.72,53.75,19251.0,51.9822,51.9919,51.9532,51.9822,19251.0
2024-07-16 13:25:00,53.75,53.77,53.75,53.77,4133.0,51.9822,52.0015,51.9822,52.0015,4133.0
2024-07-16 13:30:00,53.78,53.81,53.76,53.78,10068.0,52.0112,52.0402,51.9919,52.0112,10068.0
2024-07-16 13:35:00,53.78,53.81,53.77,53.78,7856.0,52.0112,52.0402,52.0015,52.0112,7856.0
2024-07-16 13:40:00,53.79,53.8,53.77,53.8,4824.0,52.0209,52.0306,52.0015,52.0306,4824.0
2024-07-16 13:45:00,53.8,53.83,53.8,53.82,3970.0,52.0306,52.0596,52.0306,52.0499,3970.0
2024-07-16 13:50:00,53.82,53.82,53.77,53.82,12451.0,52.0499,52.0499,52.0015,52.0499,12451.0
2024-07-16 13:55:00,53.82,53.82,53.78,53.78,6203.0,52.0499,52.0499,52.0112,52.0112,6203.0
2024-07-16 14:00:00,53.76,53.84,53.76,53.84,3891.0,51.9919,52.0692,51.9919,52.0692,3891.0
2024-07-16 14:05:00,53.82,53.83,53.81,53.82,5487.0,52.0499,52.0596,52.0402,52.0499,5487.0
2024-07-16 14:10:00,53.82,53.85,53.81,53.83,10677.0,52.0499,52.0789,52.0402,52.0596,10677.0
2024-07-16 14:15:00,53.8,53.81,53.74,53.75,2829.0,52.0306,52.0402,51.9725,51.9822,2829.0
2024-07-16 14:20:00,53.75,53.81,53.74,53.76,10214.0,51.9822,52.0402,51.9725,51.9919,10214.0
2024-07-16 14:25:00,53.77,53.82,53.76,53.8,8288.0,52.0015,52.0499,51.9919,52.0306,8288.0
2024-07-16 14:30:00,53.8,53.82,53.79,53.81,4859.0,52.0306,52.0499,52.0209,52.0402,4859.0
2024-07-16 14:35:00,53.82,53.84,53.8,53.83,9886.0,52.0499,52.0692,52.0306,52.0596,9886.0
2024-07-16 14:40:00,53.83,53.86,53.82,53.84,25906.0,52.0596,52.0886,52.0499,52.0692,25906.0
2024-07-16 14:45:00,53.83,53.84,53.82,53.83,5333.0,52.0596,52.0692,52.0499,52.0596,5333.0
2024-07-16 14:50:00,53.84,53.88,53.84,53.86,5010.0,52.0692,52.1079,52.0692,52.0886,5010.0
2024-07-16 14:55:00,53.87,53.88,53.83,53.85,14737.0,52.0983,52.1079,52.0596,52.0789,14737.0
2024-07-16 15:00:00,53.85,53.91,53.84,53.87,16006.0,52.0789,52.1369,52.0692,52.0983,16006.0
2024-07-16 15:05:00,53.87,53.89,53.85,53.88,5076.0,52.0983,52.1176,52.0789,52.1079,5076.0
2024-07-16 15:10:00,53.88,53.88,53.8,53.8,18493.0,52.1079,52.1079,52.0306,52.0306,18493.0
2024-07-16 15:15:00,53.8,53.81,53.74,53.79,15238.0,52.0306,52.0402,51.9725,52.0209,15238.0
2024-07-16 15:20:00,53.78,53.8,53.77,53.78,17474.0,52.0112,52.0306,52.0015,52.0112,17474.0
2024-07-16 15:25:00,53.79,53.87,53.79,53.84,10197.0,52.0209,52.0983,52.0209,52.0692,10197.0
2024-07-16 15:30:00,53.84,53.88,53.83,53.86,11994.0,52.0692,52.1079,52.0596,52.0886,11994.0
2024-07-16 15:35:00,53.86,53.91,53.85,53.89,8342.0,52.0886,52.1369,52.0789,52.1176,8342.0
2024-07-16 15:40:00,53.9,53.92,53.87,53.91,15716.0,52.1273,52.1466,52.0983,52.1369,15716.0
2024-07-16 15:45:00,53.91,53.96,53.89,53.93,12359.0,52.1369,52.1853,52.1176,52.1563,12359.0
2024-07-16 15:50:00,53.93,53.95,53.88,53.9,27538.0,52.1563,52.1756,52.1079,52.1273,27538.0
2024-07-16 15:55:00,53.9,53.95,53.89,53.92,67153.0,52.1273,52.1756,52.1176,52.1466,67153.0
2024-07-17 09:30:00,54.3,54.58,54.26,54.57,45782.0,52.5141,52.7849,52.4754,52.7752,45782.0
2024-07-17 09:35:00,54.55,54.74,54.54,54.6,9252.0,52.7559,52.9396,52.7462,52.8042,9252.0
2024-07-17 09:40:00,54.63,54.89,54.62,54.89,7903.0,52.8333,53.0847,52.8236,53.0847,7903.0
2024-07-17 09:45:00,54.89,54.97,54.87,54.95,10464.0,53.0847,53.1621,53.0654,53.1427,10464.0
2024-07-17 09:50:00,55.0,55.19,55.0,55.07,11527.0,53.1911,53.3748,53.1911,53.2588,11527.0
2024-07-17 09:55:00,55.07,55.12,55.01,55.08,13106.0,53.2588,53.3071,53.2008,53.2685,13106.0
2024-07-17 10:00:00,55.08,55.3,55.08,55.3,7711.0,53.2685,53.4812,53.2685,53.4812,7711.0
2024-07-17 10:05:00,55.3,55.44,55.26,55.44,14239.0,53.4812,53.6166,53.4425,53.6166,14239.0
2024-07-17 10:10:00,55.44,55.55,55.4,55.54,28755.0,53.6166,53.723,53.5779,53.7133,28755.0
2024-07-17 10:15:00,55.55,55.76,55.52,55.63,19329.0,53.723,53.9261,53.694,53.8004,19329.0
2024-07-17 10:20:00,55.63,55.68,55.57,55.57,16945.0,53.8004,53.8487,53.7423,53.7423,16945.0
2024-07-17 10:25:00,55.56,55.68,55.55,55.57,12435.0,53.7327,53.8487,53.723,53.7423,12435.0
2024-07-17 10:30:00,55.58,55.63,55.49,55.58,14425.0,53.752,53.8004,53.665,53.752,14425.0
2024-07-17 10:35:00,55.6,55.61,55.44,55.46,12267.0,53.7714,53.781,53.6166,53.636,12267.0
2024-07-17 10:40:00,55.45,55.47,55.36,55.36,8789.0,53.6263,53.6456,53.5392,53.5392,8789.0
2024-07-17 10:45:00,55.35,55.4,55.25,55.39,40510.0,53.5296,53.5779,53.4329,53.5683,40510.0
2024-07-17 10:50:00,55.39,55.48,55.34,55.48,27675.0,53.5683,53.6553,53.5199,53.6553,27675.0
2024-07-17 10:55:00,55.46,55.49,55.39,55.41,9572.0,53.636,53.665,53.5683,53.5876,9572.0
2024-07-17 11:00:00,55.4,55.46,55.36,55.38,51149.0,53.5779,53.636,53.5392,53.5586,51149.0
2024-07-17 11:05:00,55.4,55.49,55.37,55.46,11193.0,53.5779,53.665,53.5489,53.636,11193.0
2024-07-17 11:10:00,55.44,55.44,55.28,55.3,9240.0,53.6166,53.6166,53.4619,53.4812,9240.0
2024-07-17 11:15:00,55.29,55.32,55.23,55.24,30288.0,53.4715,53.5006,53.4135,53.4232,30288.0
2024-07-17 11:20:00,55.23,55.29,55.2,55.28,8103.0,53.4135,53.4715,53.3845,53.4619,8103.0
2024-07-17 11:25:00,55.28,55.33,55.25,55.25,9542.0,53.4619,53.5102,53.4329,53.4329,9542.0
2024-07-17 11:30:00,55.24,55.29,55.2,55.28,8196.0,53.4232,53.4715,53.3845,53.4619,8196.0
2024-07-17 11:35:00,55.27,55.42,55.27,55.41,9999.0,53.4522,53.5973,53.4522,53.5876,9999.0
2024-07-17 11:40:00,55.4,55.45,55.39,55.42,8955.0,53.5779,53.6263,53.5683,53.5973,8955.0
2024-07-17 11:45:00,55.43,55.51,55.42,55.51,12649.0,53.6069,53.6843,53.5973,53.6843,12649.0
2024-07-17 11:50:00,55.49,55.5,55.43,55.43,14614.0,53.665,53.6746,53.6069,53.6069,14614.0
2024-07-17 11:55:00,55.43,55.45,55.41,55.43,16763.0,53.6069,53.6263,53.5876,53.6069,16763.0
2024-07-17 12:00:00,55.43,55.46,55.33,55.33,11609.0,53.6069,53.636,53.5102,53.5102,11609.0
2024-07-17 12:05:00,55.33,55.42,55.32,55.41,10495.0,53.5102,53.5973,53.5006,53.5876,10495.0
2024-07-17 12:10:00,55.41,55.5,55.41,55.42,12634.0,53.5876,53.6746,53.5876,53.5973,12634.0
2024-07-17 12:15:00,55.42,55.46,55.38,55.43,15300.0,53.5973,53.636,53.5586,53.6069,15300.0
2024-07-17 12:20:00,55.42,55.58,55.42,55.57,6726.0,53.5973,53.752,53.5973,53.7423,6726.0
2024-07-17 12:25:00,55.58,55.65,55.58,55.6,15976.0,53.752,53.8197,53.752,53.7714,15976.0
2024-07-17 12:30:00,55.58,55.65,55.56,55.58,18740.0,53.752,53.8197,53.7327,53.752,18740.0
2024-07-17 12:35:00,55.58,55.65,55.57,55.65,13015.0,53.752,53.8197,53.7423,53.8197,13015.0
2024-07-17 12:40:00,55.66,55.66,55.58,55.61,10435.0,53.8294,53.8294,53.752,53.781,10435.0
2024-07-17 12:45:00,55.62,55.71,55.6,55.7,14666.0,53.7907,53.8777,53.7714,53.8681,14666.0
2024-07-17 12:50:00,55.7,55.72,55.62,55.64,12530.0,53.8681,53.8874,53.7907,53.81,12530.0
2024-07-17 12:55:00,55.63,55.66,55.54,55.55,9724.0,53.8004,53.8294,53.7133,53.723,9724.0
2024-07-17 13:00:00,55.55,55.59,55.5,55.59,15951.0,53.723,53.7617,53.6746,53.7617,15951.0
2024-07-17 13:05:00,55.6,55.69,55.57,55.68,9539.0,53.7714,53.8584,53.7423,53.8487,9539.0
2024-07-17 13:10:00,55.68,55.76,55.67,55.76,5895.0,53.8487,53.9261,53.839,53.9261,5895.0
2024-07-17 13:15:00,55.75,55.8,55.72,55.8,20465.0,53.9164,53.9648,53.8874,53.9648,20465.0
2024-07-17 13:20:00,55.81,55.82,55.71,55.75,17544.0,53.9744,53.9841,53.8777,53.9164,17544.0
2024-07-17 13:25:00,55.72,55.77,55.72,55.72,25941.0,53.8874,53.9358,53.8874,53.8874,25941.0
2024-07-17 13:30:00,55.7,55.73,55.6,55.61,17645.0,53.8681,53.8971,53.7714,53.781,17645.0
2024-07-17 13:35:00,55.59,55.62,55.53,55.61,12239.0,53.7617,53.7907,53.7037,53.781,12239.0
2024-07-17 13:40:00,55.63,55.68,55.61,55.65,10042.0,53.8004,53.8487,53.781,53.8197,10042.0
2024-07-17 13:45:00,55.65,55.68,55.59,55.62,9364.0,53.8197,53.8487,53.7617,53.7907,9364.0
2024-07-17 13:50:00,55.62,55.68,55.61,55.66,12656.0,53.7907,53.8487,53.781,53.8294,12656.0
2024-07-17 13:55:00,55.65,55.68,55.62,55.66,8891.0,53.8197,53.8487,53.7907,53.8294,8891.0
2024-07-17 14:00:00,55.67,55.7,55.6,55.61,10829.0,53.839,53.8681,53.7714,53.781,10829.0
2024-07-17 14:05:00,55.59,55.67,55.57,55.63,22747.0,53.7617,53.839,53.7423,53.8004,22747.0
2024-07-17 14:10:00,55.61,55.64,55.58,55.63,9490.0,53.781,53.81,53.752,53.8004,9490.0
2024-07-17 14:15:00,55.64,55.64,55.55,55.58,34245.0,53.81,53.81,53.723,53.752,34245.0
2024-07-17 14:20:00,55.58,55.61,55.55,55.58,9143.0,53.752,53.781,53.723,53.752,9143.0
2024-07-17 14:25:00,55.57,55.63,55.48,55.62,13738.0,53.7423,53.8004,53.6553,53.7907,13738.0
2024-07-17 14:30:00,55.6,55.66,55.59,55.64,16391.0,53.7714,53.8294,53.7617,53.81,16391.0
2024-07-17 14:35:00,55.64,55.65,55.56,55.62,6906.0,53.81,53.8197,53.7327,53.7907,6906.0
2024-07-17 14:40:00,55.63,55.7,55.63,55.69,8773.0,53.8004,53.8681,53.8004,53.8584,8773.0
2024-07-17 14:45:00,55.68,55.69,55.64,55.67,12406.0,53.8487,53.8584,53.81,53.839,12406.0
2024-07-17 14:50:00,55.68,55.71,55.65,55.67,15461.0,53.8487,53.8777,53.8197,53.839,15461.0
2024-07-17 14:55:00,55.65,55.66,55.57,55.58,8277.0,53.8197,53.8294,53.7423,53.752,8277.0
2024-07-17 15:00:00,55.57,55.57,55.48,55.48,12398.0,53.7423,53.7423,53.6553,53.6553,12398.0
2024-07-17 15:05:00,55.48,55.52,55.45,55.47,12624.0,53.6553,53.694,53.6263,53.6456,12624.0
2024-07-17 15:10:00,55.47,55.58,55.45,55.57,17163.0,53.6456,53.752,53.6263,53.7423,17163.0
2024-07-17 15:15:00,55.56,55.57,55.46,55.55,37750.0,53.7327,53.7423,53.636,53.723,37750.0
2024-07-17 15:20:00,55.56,55.56,55.5,55.52,7603.0,53.7327,53.7327,53.6746,53.694,7603.0
2024-07-17 15:25:00,55.53,55.54,55.44,55.45,21179.0,53.7037,53.7133,53.6166,53.6263,21179.0
2024-07-17 15:30:00,55.44,55.53,55.43,55.51,47542.0,53.6166,53.7037,53.6069,53.6843,47542.0
2024-07-17 15:35:00,55.51,55.57,55.48,55.48,35124.0,53.6843,53.7423,53.6553,53.6553,35124.0
2024-07-17 15:40:00,55.48,55.48,55.41,55.41,31445.0,53.6553,53.6553,53.5876,53.5876,31445.0
2024-07-17 15:45:00,55.41,55.42,55.32,55.32,34704.0,53.5876,53.5973,53.5006,53.5006,34704.0
2024-07-17 15:50:00,55.33,55.43,55.32,55.34,74414.0,53.5102,53.6069,53.5006,53.5199,74414.0
2024-07-17 15:55:00,55.33,55.37,55.29,55.31,224346.0,53.5102,53.5489,53.4715,53.4909,224346.0
2024-07-18 09:30:00,55.0,55.28,54.97,55.18,27557.0,53.1911,53.4619,53.1621,53.3652,27557.0
2024-07-18 09:35:00,55.18,55.22,55.12,55.19,4329.0,53.3652,53.4038,53.3071,53.3748,4329.0
2024-07-18 09:40:00,55.19,55.67,55.19,55.61,12070.0,53.3748,53.839,53.3748,53.781,12070.0
2024-07-18 09:45:00,55.68,55.69,55.41,55.44,12309.0,53.8487,53.8584,53.5876,53.6166,12309.0
2024-07-18 09:50:00,55.45,55.62,55.42,55.62,5400.0,53.6263,53.7907,53.5973,53.7907,5400.0
2024-07-18 09:55:00,55.59,55.67,55.59,55.67,1322.0,53.7617,53.839,53.7617,53.839,1322.0
2024-07-18 10:00:00,55.64,55.64,55.51,55.52,15489.0,53.81,53.81,53.6843,53.694,15489.0
2024-07-18 10:05:00,55.54,55.54,55.37,55.38,4825.0,53.7133,53.7133,53.5489,53.5586,4825.0
2024-07-18 10:10:00,55.33,55.35,55.24,55.24,2534.0,53.5102,53.5296,53.4232,53.4232,2534.0
2024-07-18 10:15:00,55.23,55.25,55.2,55.25,6765.0,53.4135,53.4329,53.3845,53.4329,6765.0
2024-07-18 10:20:00,55.25,55.3,55.21,55.29,7978.0,53.4329,53.4812,53.3942,53.4715,7978.0
2024-07-18 10:25:00,55.28,55.36,55.26,55.34,9360.0,53.4619,53.5392,53.4425,53.5199,9360.0
2024-07-18 10:30:00,55.33,55.41,55.32,55.32,6682.0,53.5102,53.5876,53.5006,53.5006,6682.0
2024-07-18 10:35:00,55.3,55.42,55.29,55.42,6684.0,53.4812,53.5973,53.4715,53.5973,6684.0
2024-07-18 10:40:00,55.43,55.64,55.43,55.63,10497.0,53.6069,53.81,53.6069,53.8004,10497.0
2024-07-18 10:45:00,55.62,55.66,55.52,55.55,7215.0,53.7907,53.8294,53.694,53.723,7215.0
2024-07-18 10:50:00,55.52,55.63,55.51,55.63,8576.0,53.694,53.8004,53.6843,53.8004,8576.0
2024-07-18 10:55:00,55.64,55.71,55.6,55.65,13245.0,53.81,53.8777,53.7714,53.8197,13245.0
2024-07-18 11:00:00,55.68,55.78,55.67,55.76,8460.0,53.8487,53.9454,53.839,53.9261,8460.0
2024-07-18 11:05:00,55.79,55.86,55.75,55.83,13321.0,53.9551,54.0228,53.9164,53.9938,13321.0
2024-07-18 11:10:00,55.84,55.9,55.82,55.88,12019.0,54.0035,54.0615,53.9841,54.0421,12019.0
2024-07-18 11:15:00,55.88,55.94,55.87,55.94,10141.0,54.0421,54.1002,54.0325,54.1002,10141.0
2024-07-18 11:20:00,55.95,56.1,55.94,56.03,19208.0,54.1098,54.2549,54.1002,54.1872,19208.0
2024-07-18 11:25:00,56.04,56.1,55.99,56.05,14223.0,54.1969,54.2549,54.1485,54.2066,14223.0
2024-07-18 11:30:00,56.07,56.11,56.02,56.11,11845.0,54.2259,54.2646,54.1775,54.2646,11845.0
2024-07-18 11:35:00,56.11,56.11,55.95,55.96,31109.0,54.2646,54.2646,54.1098,54.1195,31109.0
2024-07-18 11:40:00,55.96,56.03,55.92,55.94,8316.0,54.1195,54.1872,54.0808,54.1002,8316.0
2024-07-18 11:45:00,55.91,55.95,55.89,55.91,8903.0,54.0712,54.1098,54.0518,54.0712,8903.0
2024-07-18 11:50:00,55.92,55.93,55.8,55.81,5944.0,54.0808,54.0905,53.9648,53.9744,5944.0
2024-07-18 11:55:00,55.79,55.89,55.79,55.89,25340.0,53.9551,54.0518,53.9551,54.0518,25340.0
2024-07-18 12:00:00,55.91,56.03,55.86,55.96,16249.0,54.0712,54.1872,54.0228,54.1195,16249.0
2024-07-18 12:05:00,55.96,55.96,55.81,55.81,8804.0,54.1195,54.1195,53.9744,53.9744,8804.0
2024-07-18 12:10:00,55.81,55.84,55.75,55.76,3761.0,53.9744,54.0035,53.9164,53.9261,3761.0
2024-07-18 12:15:00,55.72,55.79,55.69,55.79,6022.0,53.8874,53.9551,53.8584,53.9551,6022.0
2024-07-18 12:20:00,55.78,55.78,55.67,55.68,4159.0,53.9454,53.9454,53.839,53.8487,4159.0
2024-07-18 12:25:00,55.68,55.72,55.68,55.72,3883.0,53.8487,53.8874,53.8487,53.8874,3883.0
2024-07-18 12:30:00,55.71,55.77,55.7,55.76,7382.0,53.8777,53.9358,53.8681,53.9261,7382.0
2024-07-18 12:35:00,55.76,55.76,55.68,55.69,3415.0,53.9261,53.9261,53.8487,53.8584,3415.0
2024-07-18 12:40:00,55.7,55.72,55.6,55.66,8376.0,53.8681,53.8874,53.7714,53.8294,8376.0
2024-07-18 12:45:00,55.66,55.79,55.66,55.78,21160.0,53.8294,53.9551,53.8294,53.9454,21160.0
2024-07-18 12:50:00,55.81,55.81,55.72,55.73,3193.0,53.9744,53.9744,53.8874,53.8971,3193.0
2024-07-18 12:55:00,55.74,55.77,55.71,55.72,3042.0,53.9067,53.9358,53.8777,53.8874,3042.0
2024-07-18 13:00:00,55.7,55.76,55.69,55.76,3444.0,53.8681,53.9261,53.8584,53.9261,3444.0
2024-07-18 13:05:00,55.75,55.75,55.7,55.71,1729.0,53.9164,53.9164,53.8681,53.8777,1729.0
2024-07-18 13:10:00,55.71,55.74,55.69,55.74,9558.0,53.8777,53.9067,53.8584,53.9067,9558.0
2024-07-18 13:15:00,55.73,55.75,55.71,55.72,3759.0,53.8971,53.9164,53.8777,53.8874,3759.0
2024-07-18 13:20:00,55.73,55.74,55.64,55.67,5504.0,53.8971,53.9067,53.81,53.839,5504.0
2024-07-18 13:25:00,55.66,55.8,55.66,55.78,8504.0,53.8294,53.9648,53.8294,53.9454,8504.0
2024-07-18 13:30:00,55.79,55.8,55.75,55.76,5992.0,53.9551,53.9648,53.9164,53.9261,5992.0
2024-07-18 13:35:00,55.75,55.82,55.73,55.79,24719.0,53.9164,53.9841,53.8971,53.9551,24719.0
2024-07-18 13:40:00,55.79,55.81,55.78,55.79,4196.0,53.9551,53.9744,53.9454,53.9551,4196.0
2024-07-18 13:45:00,55.79,55.79,55.75,55.77,5800.0,53.9551,53.9551,53.9164,53.9358,5800.0
2024-07-18 13:50:00,55.76,55.76,55.67,55.69,6227.0,53.9261,53.9261,53.839,53.8584,6227.0
2024-07-18 13:55:00,55.68,55.73,55.68,55.7,25882.0,53.8487,53.8971,53.8487,53.8681,25882.0
2024-07-18 14:00:00,55.71,55.72,55.65,55.72,24032.0,53.8777,53.8874,53.8197,53.8874,24032.0
2024-07-18 14:05:00,55.73,55.73,55.62,55.67,43332.0,53.8971,53.8971,53.7907,53.839,43332.0
2024-07-18 14:10:00,55.67,55.68,55.6,55.66,18773.0,53.839,53.8487,53.7714,53.8294,18773.0
2024-07-18 14:15:00,55.66,55.66,55.55,55.6,16439.0,53.8294,53.8294,53.723,53.7714,16439.0
2024-07-18 14:20:00,55.6,55.61,55.51,55.58,42503.0,53.7714,53.781,53.6843,53.752,42503.0
2024-07-18 14:25:00,55.57,55.63,55.56,55.63,13052.0,53.7423,53.8004,53.7327,53.8004,13052.0
2024-07-18 14:30:00,55.63,55.66,55.58,55.61,22353.0,53.8004,53.8294,53.752,53.781,22353.0
2024-07-18 14:35:00,55.61,55.61,55.55,55.56,28212.0,53.781,53.781,53.723,53.7327,28212.0
2024-07-18 14:40:00,55.55,55.55,55.5,55.52,12457.0,53.723,53.723,53.6746,53.694,12457.0
2024-07-18 14:45:00,55.5,55.56,55.5,55.55,22425.0,53.6746,53.7327,53.6746,53.723,22425.0
2024-07-18 14:50:00,55.56,55.56,55.46,55.55,31164.0,53.7327,53.7327,53.636,53.723,31164.0
2024-07-18 14:55:00,55.54,55.61,55.54,55.54,7993.0,53.7133,53.781,53.7133,53.7133,7993.0
2024-07-18 15:00:00,55.56,55.62,55.56,55.62,10174.0,53.7327,53.7907,53.7327,53.7907,10174.0
2024-07-18 15:05:00,55.61,55.61,55.55,55.58,6896.0,53.781,53.781,53.723,53.752,6896.0
2024-07-18 15:10:00,55.58,55.65,55.58,55.62,10553.0,53.752,53.8197,53.752,53.7907,10553.0
2024-07-18 15:15:00,55.61,55.64,55.6,55.61,12639.0,53.781,53.81,53.7714,53.781,12639.0
2024-07-18 15:20:00,55.61,55.65,55.58,55.6,19027.0,53.781,53.8197,53.752,53.7714,19027.0
2024-07-18 15:25:00,55.6,55.72,55.59,55.72,14973.0,53.7714,53.8874,53.7617,53.8874,14973.0
2024-07-18 15:30:00,55.71,55.77,55.7,55.73,23661.0,53.8777,53.9358,53.8681,53.8971,23661.0
2024-07-18 15:35:00,55.73,55.75,55.66,55.66,17495.0,53.8971,53.9164,53.8294,53.8294,17495.0
2024-07-18 15:40:00,55.65,55.65,55.58,55.64,38772.0,53.8197,53.8197,53.752,53.81,38772.0
2024-07-18 15:45:00,55.64,55.68,55.6,55.67,45681.0,53.81,53.8487,53.7714,53.839,45681.0
2024-07-18 15:50:00,55.67,55.84,55.67,55.76,76635.0,53.839,54.0035,53.839,53.9261,76635.0
2024-07-18 15:55:00,55.75,55.84,55.69,55.78,374010.0,53.9164,54.0035,53.8584,53.9454,374010.0
2024-07-19 09:30:00,55.85,56.09,55.66,55.81,171990.0,54.0131,54.2452,53.8294,53.9744,171990.0
2024-07-19 09:35:00,55.79,55.98,55.69,55.71,6835.0,53.9551,54.1389,53.8584,53.8777,6835.0
2024-07-19 09:40:00,55.71,55.83,55.65,55.69,13773.0,53.8777,53.9938,53.8197,53.8584,13773.0
2024-07-19 09:45:00,55.65,55.66,55.45,55.45,6462.0,53.8197,53.8294,53.6263,53.6263,6462.0
2024-07-19 09:50:00,55.48,55.52,55.37,55.44,13734.0,53.6553,53.694,53.5489,53.6166,13734.0
2024-07-19 09:55:00,55.46,55.55,55.45,55.55,6650.0,53.636,53.723,53.6263,53.723,6650.0
2024-07-19 10:00:00,55.57,55.64,55.55,55.59,12267.0,53.7423,53.81,53.723,53.7617,12267.0
2024-07-19 10:05:00,55.58,55.62,55.47,55.51,9775.0,53.752,53.7907,53.6456,53.6843,9775.0
2024-07-19 10:10:00,55.52,55.55,55.45,55.45,6023.0,53.694,53.723,53.6263,53.6263,6023.0
2024-07-19 10:15:00,55.45,55.45,55.33,55.35,7874.0,53.6263,53.6263,53.5102,53.5296,7874.0
2024-07-19 10:20:00,55.36,55.37,55.31,55.35,5100.0,53.5392,53.5489,53.4909,53.5296,5100.0
2024-07-19 10:25:00,55.34,55.37,55.29,55.37,6212.0,53.5199,53.5489,53.4715,53.5489,6212.0
2024-07-19 10:30:00,55.37,55.48,55.35,55.39,10132.0,53.5489,53.6553,53.5296,53.5683,10132.0
2024-07-19 10:35:00,55.42,55.46,55.4,55.44,7988.0,53.5973,53.636,53.5779,53.6166,7988.0
2024-07-19 10:40:00,55.44,55.48,55.41,55.41,10982.0,53.6166,53.6553,53.5876,53.5876,10982.0
2024-07-19 10:45:00,55.42,55.44,55.33,55.36,8845.0,53.5973,53.6166,53.5102,53.5392,8845.0
2024-07-19 10:50:00,55.36,55.37,55.31,55.35,8361.0,53.5392,53.5489,53.4909,53.5296,8361.0
2024-07-19 10:55:00,55.35,55.36,55.21,55.21,8594.0,53.5296,53.5392,53.3942,53.3942,8594.0
2024-07-19 11:00:00,55.21,55.23,55.13,55.19,15643.0,53.3942,53.4135,53.3168,53.3748,15643.0
2024-07-19 11:05:00,55.19,55.37,55.18,55.36,8984.0,53.3748,53.5489,53.3652,53.5392,8984.0
2024-07-19 11:10:00,55.37,55.41,55.31,55.32,11294.0,53.5489,53.5876,53.4909,53.5006,11294.0
2024-07-19 11:15:00,55.32,55.32,55.23,55.27,15738.0,53.5006,53.5006,53.4135,53.4522,15738.0
2024-07-19 11:20:00,55.27,55.3,55.26,55.26,9687.0,53.4522,53.4812,53.4425,53.4425,9687.0
2024-07-19 11:25:00,55.27,55.27,55.16,55.16,10955.0,53.4522,53.4522,53.3458,53.3458,10955.0
2024-07-19 11:30:00,55.16,55.22,55.1,55.16,15089.0,53.3458,53.4038,53.2878,53.3458,15089.0
2024-07-19 11:35:00,55.15,55.22,55.13,55.19,9457.0,53.3362,53.4038,53.3168,53.3748,9457.0
2024-07-19 11:40:00,55.19,55.19,55.06,55.07,10098.0,53.3748,53.3748,53.2491,53.2588,10098.0
2024-07-19 11:45:00,55.06,55.12,55.03,55.1,9660.0,53.2491,53.3071,53.2201,53.2878,9660.0
2024-07-19 11:50:00,55.09,55.15,55.09,55.1,10438.0,53.2781,53.3362,53.2781,53.2878,10438.0
2024-07-19 11:55:00,55.09,55.2,55.08,55.2,11839.0,53.2781,53.3845,53.2685,53.3845,11839.0
2024-07-19 12:00:00,55.23,55.31,55.22,55.27,11730.0,53.4135,53.4909,53.4038,53.4522,11730.0
2024-07-19 12:05:00,55.28,55.37,55.27,55.34,11279.0,53.4619,53.5489,53.4522,53.5199,11279.0
2024-07-19 12:10:00,55.36,55.37,55.31,55.35,6933.0,53.5392,53.5489,53.4909,53.5296,6933.0
2024-07-19 12:15:00,55.39,55.47,55.39,55.43,12401.0,53.5683,53.6456,53.5683,53.6069,12401.0
2024-07-19 12:20:00,55.43,55.43,55.27,55.28,4229.0,53.6069,53.6069,53.4522,53.4619,4229.0
2024-07-19 12:25:00,55.27,55.31,55.23,55.23,7982.0,53.4522,53.4909,53.4135,53.4135,7982.0
2024-07-19 12:30:00,55.24,55.24,55.18,55.23,12018.0,53.4232,53.4232,53.3652,53.4135,12018.0
2024-07-19 12:35:00,55.23,55.31,55.23,55.3,11568.0,53.4135,53.4909,53.4135,53.4812,11568.0
2024-07-19 12:40:00,55.29,55.3,55.26,55.27,7112.0,53.4715,53.4812,53.4425,53.4522,7112.0
2024-07-19 12:45:00,55.26,55.32,55.25,55.3,9262.0,53.4425,53.5006,53.4329,53.4812,9262.0
2024-07-19 12:50:00,55.3,55.31,55.25,55.26,13084.0,53.4812,53.4909,53.4329,53.4425,13084.0
2024-07-19 12:55:00,55.26,55.28,55.22,55.25,12212.0,53.4425,53.4619,53.4038,53.4329,12212.0
2024-07-19 13:00:00,55.24,55.24,55.17,55.17,6875.0,53.4232,53.4232,53.3555,53.3555,6875.0
2024-07-19 13:05:00,55.19,55.2,55.12,55.17,32518.0,53.3748,53.3845,53.3071,53.3555,32518.0
2024-07-19 13:10:00,55.16,55.19,55.08,55.08,27216.0,53.3458,53.3748,53.2685,53.2685,27216.0
2024-07-19 13:15:00,55.09,55.17,55.08,55.17,9640.0,53.2781,53.3555,53.2685,53.3555,9640.0
2024-07-19 13:20:00,55.18,55.26,55.17,55.23,7100.0,53.3652,53.4425,53.3555,53.4135,7100.0
2024-07-19 13:25:00,55.23,55.29,55.18,55.19,32765.0,53.4135,53.4715,53.3652,53.3748,32765.0
2024-07-19 13:30:00,55.2,55.3,55.2,55.28,35995.0,53.3845,53.4812,53.3845,53.4619,35995.0
2024-07-19 13:35:00,55.28,55.33,55.26,55.29,7028.0,53.4619,53.5102,53.4425,53.4715,7028.0
2024-07-19 13:40:00,55.28,55.3,55.27,55.29,11313.0,53.4619,53.4812,53.4522,53.4715,11313.0
2024-07-19 13:45:00,55.29,55.42,55.27,55.38,13677.0,53.4715,53.5973,53.4522,53.5586,13677.0
2024-07-19 13:50:00,55.39,55.43,55.38,55.43,8326.0,53.5683,53.6069,53.5586,53.6069,8326.0
2024-07-19 13:55:00,55.43,55.47,55.43,55.44,11474.0,53.6069,53.6456,53.6069,53.6166,11474.0
2024-07-19 14:00:00,55.44,55.46,55.42,55.44,6942.0,53.6166,53.636,53.5973,53.6166,6942.0
2024-07-19 14:05:00,55.44,55.47,55.42,55.43,10321.0,53.6166,53.6456,53.5973,53.6069,10321.0
2024-07-19 14:10:00,55.43,55.45,55.42,55.45,8881.0,53.6069,53.6263,53.5973,53.6263,8881.0
2024-07-19 14:15:00,55.45,55.48,55.44,55.48,7216.0,53.6263,53.6553,53.6166,53.6553,7216.0
2024-07-19 14:20:00,55.48,55.48,55.43,55.43,8901.0,53.6553,53.6553,53.6069,53.6069,8901.0
2024-07-19 14:25:00,55.43,55.44,55.42,55.44,11306.0,53.6069,53.6166,53.5973,53.6166,11306.0
2024-07-19 14:30:00,55.43,55.46,55.43,55.46,9669.0,53.6069,53.636,53.6069,53.636,9669.0
2024-07-19 14:35:00,55.45,55.5,55.43,55.49,10727.0,53.6263,53.6746,53.6069,53.665,10727.0
2024-07-19 14:40:00,55.5,55.53,55.44,55.45,8998.0,53.6746,53.7037,53.6166,53.6263,8998.0
2024-07-19 14:45:00,55.44,55.46,55.42,55.46,16070.0,53.6166,53.636,53.5973,53.636,16070.0
2024-07-19 14:50:00,55.46,55.51,55.44,55.47,15757.0,53.636,53.6843,53.6166,53.6456,15757.0
2024-07-19 14:55:00,55.48,55.49,55.43,55.45,14638.0,53.6553,53.665,53.6069,53.6263,14638.0
2024-07-19 15:00:00,55.45,55.57,55.45,55.55,13637.0,53.6263,53.7423,53.6263,53.723,13637.0
2024-07-19 15:05:00,55.55,55.6,55.54,55.59,10651.0,53.723,53.7714,53.7133,53.7617,10651.0
2024-07-19 15:10:00,55.58,55.62,55.58,55.6,12193.0,53.752,53.7907,53.752,53.7714,12193.0
2024-07-19 15:15:00,55.6,55.68,55.59,55.64,13226.0,53.7714,53.8487,53.7617,53.81,13226.0
2024-07-19 15:20:00,55.65,55.69,55.64,55.67,13356.0,53.8197,53.8584,53.81,53.839,13356.0
2024-07-19 15:25:00,55.67,55.68,55.64,55.66,11118.0,53.839,53.8487,53.81,53.8294,11118.0
2024-07-19 15:30:00,55.65,55.69,55.63,55.66,21801.0,53.8197,53.8584,53.8004,53.8294,21801.0
2024-07-19 15:35:00,55.65,55.71,55.65,55.7,46122.0,53.8197,53.8777,53.8197,53.8681,46122.0
2024-07-19 15:40:00,55.71,55.82,55.68,55.82,47318.0,53.8777,53.9841,53.8487,53.9841,47318.0
2024-07-19 15:45:00,55.82,55.91,55.81,55.9,44018.0,53.9841,54.0712,53.9744,54.0615,44018.0
2024-07-19 15:50:00,55.9,55.99,55.82,55.83,189375.0,54.0615,54.1485,53.9841,53.9938,189375.0
2024-07-19 15:55:00,55.83,55.99,55.82,55.98,338731.0,53.9938,54.1485,53.9841,54.1389,338731.0
2024-07-22 09:30:00,56.2,56.28,55.84,55.94,95477.0,54.3516,54.429,54.0035,54.1002,95477.0
2024-07-22 09:35:00,55.94,56.2,55.93,56.1,22921.0,54.1002,54.3516,54.0905,54.2549,22921.0
2024-07-22 09:40:00,56.09,56.17,55.97,56.04,16173.0,54.2452,54.3226,54.1292,54.1969,16173.0
2024-07-22 09:45:00,56.09,56.12,56.01,56.11,23153.0,54.2452,54.2742,54.1679,54.2646,23153.0
2024-07-22 09:50:00,56.08,56.18,56.04,56.09,34414.0,54.2356,54.3323,54.1969,54.2452,34414.0
2024-07-22 09:55:00,56.05,56.05,55.91,55.93,12769.0,54.2066,54.2066,54.0712,54.0905,12769.0
2024-07-22 10:00:00,55.93,56.15,55.9,56.13,53467.0,54.0905,54.3033,54.0615,54.2839,53467.0
2024-07-22 10:05:00,56.14,56.21,56.03,56.21,12264.0,54.2936,54.3613,54.1872,54.3613,12264.0
2024-07-22 10:10:00,56.19,56.28,56.17,56.23,20735.0,54.3419,54.429,54.3226,54.3806,20735.0
2024-07-22 10:15:00,56.24,56.3,56.2,56.25,24935.0,54.3903,54.4483,54.3516,54.4,24935.0
2024-07-22 10:20:00,56.27,56.37,56.23,56.37,17764.0,54.4193,54.516,54.3806,54.516,17764.0
2024-07-22 10:25:00,56.36,56.39,56.28,56.28,34769.0,54.5064,54.5354,54.429,54.429,34769.0
2024-07-22 10:30:00,56.27,56.27,56.15,56.16,30865.0,54.4193,54.4193,54.3033,54.3129,30865.0
2024-07-22 10:35:00,56.15,56.15,56.06,56.12,10077.0,54.3033,54.3033,54.2162,54.2742,10077.0
2024-07-22 10:40:00,56.11,56.18,56.07,56.16,17103.0,54.2646,54.3323,54.2259,54.3129,17103.0
2024-07-22 10:45:00,56.14,56.17,56.09,56.12,5097.0,54.2936,54.3226,54.2452,54.2742,5097.0
2024-07-22 10:50:00,56.12,56.14,56.07,56.13,23115.0,54.2742,54.2936,54.2259,54.2839,23115.0
2024-07-22 10:55:00,56.12,56.24,56.11,56.24,5998.0,54.2742,54.3903,54.2646,54.3903,5998.0
2024-07-22 11:00:00,56.24,56.28,56.17,56.23,12495.0,54.3903,54.429,54.3226,54.3806,12495.0
2024-07-22 11:05:00,56.22,56.24,56.19,56.22,5625.0,54.371,54.3903,54.3419,54.371,5625.0
2024-07-22 11:10:00,56.23,56.24,56.13,56.19,9768.0,54.3806,54.3903,54.2839,54.3419,9768.0
2024-07-22 11:15:00,56.19,56.25,56.18,56.23,7765.0,54.3419,54.4,54.3323,54.3806,7765.0
2024-07-22 11:20:00,56.23,56.23,56.18,56.19,5560.0,54.3806,54.3806,54.3323,54.3419,5560.0
2024-07-22 11:25:00,56.2,56.23,56.19,56.2,6058.0,54.3516,54.3806,54.3419,54.3516,6058.0
2024-07-22 11:30:00,56.2,56.24,56.19,56.21,4286.0,54.3516,54.3903,54.3419,54.3613,4286.0
2024-07-22 11:35:00,56.21,56.22,56.12,56.14,4209.0,54.3613,54.371,54.2742,54.2936,4209.0
2024-07-22 11:40:00,56.1,56.13,56.06,56.1,8866.0,54.2549,54.2839,54.2162,54.2549,8866.0
2024-07-22 11:45:00,56.06,56.1,56.02,56.05,13040.0,54.2162,54.2549,54.1775,54.2066,13040.0
2024-07-22 11:50:00,56.03,56.07,56.02,56.07,8597.0,54.1872,54.2259,54.1775,54.2259,8597.0
2024-07-22 11:55:00,56.07,56.13,56.06,56.11,14874.0,54.2259,54.2839,54.2162,54.2646,14874.0
2024-07-22 12:00:00,56.1,56.12,56.1,56.1,22744.0,54.2549,54.2742,54.2549,54.2549,22744.0
2024-07-22 12:05:00,56.1,56.14,56.1,56.14,10981.0,54.2549,54.2936,54.2549,54.2936,10981.0
2024-07-22 12:10:00,56.14,56.14,56.07,56.07,13351.0,54.2936,54.2936,54.2259,54.2259,13351.0
2024-07-22 12:15:00,56.07,56.07,55.98,56.01,15878.0,54.2259,54.2259,54.1389,54.1679,15878.0
2024-07-22 12:20:00,56.01,56.01,55.88,55.92,57650.0,54.1679,54.1679,54.0421,54.0808,57650.0
2024-07-22 12:25:00,55.91,55.94,55.88,55.9,5596.0,54.0712,54.1002,54.0421,54.0615,5596.0
2024-07-22 12:30:00,55.89,55.92,55.86,55.87,13285.0,54.0518,54.0808,54.0228,54.0325,13285.0
2024-07-22 12:35:00,55.86,55.94,55.86,55.91,6576.0,54.0228,54.1002,54.0228,54.0712,6576.0
2024-07-22 12:40:00,55.9,55.9,55.83,55.89,8476.0,54.0615,54.0615,53.9938,54.0518,8476.0
2024-07-22 12:45:00,55.89,55.92,55.87,55.92,8430.0,54.0518,54.0808,54.0325,54.0808,8430.0
2024-07-22 12:50:00,55.92,56.0,55.91,56.0,8004.0,54.0808,54.1582,54.0712,54.1582,8004.0
2024-07-22 12:55:00,55.99,56.01,55.96,55.98,10313.0,54.1485,54.1679,54.1195,54.1389,10313.0
2024-07-22 13:00:00,55.98,56.07,55.98,56.07,9692.0,54.1389,54.2259,54.1389,54.2259,9692.0
2024-07-22 13:05:00,56.08,56.09,56.06,56.07,4115.0,54.2356,54.2452,54.2162,54.2259,4115.0
2024-07-22 13:10:00,56.08,56.09,56.05,56.09,6173.0,54.2356,54.2452,54.2066,54.2452,6173.0
2024-07-22 13:15:00,56.08,56.11,56.08,56.1,15903.0,54.2356,54.2646,54.2356,54.2549,15903.0
2024-07-22 13:20:00,56.09,56.09,56.04,56.04,18509.0,54.2452,54.2452,54.1969,54.1969,18509.0
2024-07-22 13:25:00,56.02,56.03,55.96,56.0,7881.0,54.1775,54.1872,54.1195,54.1582,7881.0
2024-07-22 13:30:00,55.99,55.99,55.93,55.96,7532.0,54.1485,54.1485,54.0905,54.1195,7532.0
2024-07-22 13:35:00,55.97,55.98,55.93,55.96,11055.0,54.1292,54.1389,54.0905,54.1195,11055.0
2024-07-22 13:40:00,55.96,55.98,55.92,55.95,19358.0,54.1195,54.1389,54.0808,54.1098,19358.0
2024-07-22 13:45:00,55.95,55.96,55.93,55.95,5743.0,54.1098,54.1195,54.0905,54.1098,5743.0
2024-07-22 13:50:00,55.95,55.96,55.94,55.96,12660.0,54.1098,54.1195,54.1002,54.1195,12660.0
2024-07-22 13:55:00,55.96,55.96,55.94,55.96,8862.0,54.1195,54.1195,54.1002,54.1195,8862.0
2024-07-22 14:00:00,55.96,55.96,55.9,55.95,42074.0,54.1195,54.1195,54.0615,54.1098,42074.0
2024-07-22 14:05:00,55.96,55.99,55.95,55.96,17932.0,54.1195,54.1485,54.1098,54.1195,17932.0
2024-07-22 14:10:00,55.95,55.95,55.89,55.93,8309.0,54.1098,54.1098,54.0518,54.0905,8309.0
2024-07-22 14:15:00,55.91,55.92,55.88,55.9,6643.0,54.0712,54.0808,54.0421,54.0615,6643.0
2024-07-22 14:20:00,55.9,55.95,55.9,55.94,6191.0,54.0615,54.1098,54.0615,54.1002,6191.0
2024-07-22 14:25:00,55.94,55.95,55.91,55.91,8161.0,54.1002,54.1098,54.0712,54.0712,8161.0
2024-07-22 14:30:00,55.91,55.92,55.86,55.91,10384.0,54.0712,54.0808,54.0228,54.0712,10384.0
2024-07-22 14:35:00,55.91,55.98,55.9,55.98,8843.0,54.0712,54.1389,54.0615,54.1389,8843.0
2024-07-22 14:40:00,55.97,56.0,55.94,55.96,17948.0,54.1292,54.1582,54.1002,54.1195,17948.0
2024-07-22 14:45:00,55.96,55.96,55.88,55.89,8591.0,54.1195,54.1195,54.0421,54.0518,8591.0
2024-07-22 14:50:00,55.89,55.91,55.86,55.88,7264.0,54.0518,54.0712,54.0228,54.0421,7264.0
2024-07-22 14:55:00,55.88,55.94,55.88,55.92,13058.0,54.0421,54.1002,54.0421,54.0808,13058.0
2024-07-22 15:00:00,55.92,55.92,55.84,55.89,14746.0,54.0808,54.0808,54.0035,54.0518,14746.0
2024-07-22 15:05:00,55.89,55.92,55.88,55.89,16754.0,54.0518,54.0808,54.0421,54.0518,16754.0
2024-07-22 15:10:00,55.89,55.93,55.87,55.89,7477.0,54.0518,54.0905,54.0325,54.0518,7477.0
2024-07-22 15:15:00,55.9,55.93,55.87,55.87,11694.0,54.0615,54.0905,54.0325,54.0325,11694.0
2024-07-22 15:20:00,55.87,55.87,55.79,55.83,6804.0,54.0325,54.0325,53.9551,53.9938,6804.0
2024-07-22 15:25:00,55.83,55.88,55.82,55.88,22521.0,53.9938,54.0421,53.9841,54.0421,22521.0
2024-07-22 15:30:00,55.87,55.9,55.85,55.87,19137.0,54.0325,54.0615,54.0131,54.0325,19137.0
2024-07-22 15:35:00,55.86,55.89,55.82,55.85,25775.0,54.0228,54.0518,53.9841,54.0131,25775.0
2024-07-22 15:40:00,55.85,55.85,55.75,55.79,16773.0,54.0131,54.0131,53.9164,53.9551,16773.0
2024-07-22 15:45:00,55.78,55.79,55.73,55.74,26994.0,53.9454,53.9551,53.8971,53.9067,26994.0
2024-07-22 15:50:00,55.74,55.78,55.61,55.66,111307.0,53.9067,53.9454,53.781,53.8294,111307.0
2024-07-22 15:55:00,55.71,55.8,55.7,55.75,144802.0,53.8777,53.9648,53.8681,53.9164,144802.0
2024-07-23 09:30:00,55.64,55.72,55.48,55.52,25804.0,53.81,53.8874,53.6553,53.694,25804.0
2024-07-23 09:35:00,55.49,55.56,55.41,55.53,8755.0,53.665,53.7327,53.5876,53.7037,8755.0
2024-07-23 09:40:00,55.51,55.61,55.42,55.43,10244.0,53.6843,53.781,53.5973,53.6069,10244.0
2024-07-23 09:45:00,55.4,55.62,55.4,55.5,5837.0,53.5779,53.7907,53.5779,53.6746,5837.0
2024-07-23 09:50:00,55.51,55.57,55.4,55.41,23407.0,53.6843,53.7423,53.5779,53.5876,23407.0
2024-07-23 09:55:00,55.42,55.5,55.39,55.4,7118.0,53.5973,53.6746,53.5683,53.5779,7118.0
2024-07-23 10:00:00,55.4,55.58,55.38,55.54,14689.0,53.5779,53.752,53.5586,53.7133,14689.0
2024-07-23 10:05:00,55.55,55.55,55.36,55.37,13212.0,53.723,53.723,53.5392,53.5489,13212.0
2024-07-23 10:10:00,55.37,55.39,55.29,55.36,5414.0,53.5489,53.5683,53.4715,53.5392,5414.0
2024-07-23 10:15:00,55.33,55.35,55.17,55.17,8830.0,53.5102,53.5296,53.3555,53.3555,8830.0
2024-07-23 10:20:00,55.14,55.39,55.11,55.39,18660.0,53.3265,53.5683,53.2975,53.5683,18660.0
2024-07-23 10:25:00,55.37,55.37,55.3,55.31,11250.0,53.5489,53.5489,53.4812,53.4909,11250.0
2024-07-23 10:30:00,55.32,55.47,55.31,55.37,10016.0,53.5006,53.6456,53.4909,53.5489,10016.0
2024-07-23 10:35:00,55.38,55.39,55.32,55.33,14718.0,53.5586,53.5683,53.5006,53.5102,14718.0
2024-07-23 10:40:00,55.32,55.36,55.29,55.32,30468.0,53.5006,53.5392,53.4715,53.5006,30468.0
2024-07-23 10:45:00,55.35,55.39,55.31,55.33,28493.0,53.5296,53.5683,53.4909,53.5102,28493.0
2024-07-23 10:50:00,55.28,55.3,55.13,55.13,13087.0,53.4619,53.4812,53.3168,53.3168,13087.0
2024-07-23 10:55:00,55.12,55.16,55.1,55.14,12290.0,53.3071,53.3458,53.2878,53.3265,12290.0
2024-07-23 11:00:00,55.13,55.15,55.11,55.12,8689.0,53.3168,53.3362,53.2975,53.3071,8689.0
2024-07-23 11:05:00,55.12,55.2,55.08,55.19,31138.0,53.3071,53.3845,53.2685,53.3748,31138.0
2024-07-23 11:10:00,55.19,55.19,55.1,55.12,7487.0,53.3748,53.3748,53.2878,53.3071,7487.0
2024-07-23 11:15:00,55.12,55.18,55.11,55.17,7111.0,53.3071,53.3652,53.2975,53.3555,7111.0
2024-07-23 11:20:00,55.16,55.23,55.15,55.2,8842.0,53.3458,53.4135,53.3362,53.3845,8842.0
2024-07-23 11:25:00,55.21,55.28,55.2,55.25,8087.0,53.3942,53.4619,53.3845,53.4329,8087.0
2024-07-23 11:30:00,55.26,55.33,55.25,55.29,15170.0,53.4425,53.5102,53.4329,53.4715,15170.0
2024-07-23 11:35:00,55.28,55.28,55.2,55.23,8223.0,53.4619,53.4619,53.3845,53.4135,8223.0
2024-07-23 11:40:00,55.23,55.28,55.22,55.28,8592.0,53.4135,53.4619,53.4038,53.4619,8592.0
2024-07-23 11:45:00,55.27,55.27,55.22,55.24,6893.0,53.4522,53.4522,53.4038,53.4232,6893.0
2024-07-23 11:50:00,55.24,55.25,55.21,55.21,24222.0,53.4232,53.4329,53.3942,53.3942,24222.0
2024-07-23 11:55:00,55.21,55.22,55.16,55.17,12355.0,53.3942,53.4038,53.3458,53.3555,12355.0
2024-07-23 12:00:00,55.18,55.23,55.17,55.21,9832.0,53.3652,53.4135,53.3555,53.3942,9832.0
2024-07-23 12:05:00,55.21,55.22,55.19,55.21,13616.0,53.3942,53.4038,53.3748,53.3942,13616.0
2024-07-23 12:10:00,55.21,55.21,55.14,55.19,35844.0,53.3942,53.3942,53.3265,53.3748,35844.0
2024-07-23 12:15:00,55.19,55.26,55.18,55.24,5362.0,53.3748,53.4425,53.3652,53.4232,5362.0
2024-07-23 12:20:00,55.24,55.28,55.19,55.2,12069.0,53.4232,53.4619,53.3748,53.3845,12069.0
2024-07-23 12:25:00,55.18,55.2,55.17,55.17,5468.0,53.3652,53.3845,53.3555,53.3555,5468.0
2024-07-23 12:30:00,55.15,55.19,55.13,55.16,8889.0,53.3362,53.3748,53.3168,53.3458,8889.0
2024-07-23 12:35:00,55.17,55.18,55.15,55.18,18417.0,53.3555,53.3652,53.3362,53.3652,18417.0
2024-07-23 12:40:00,55.18,55.25,55.18,55.24,3651.0,53.3652,53.4329,53.3652,53.4232,3651.0
2024-07-23 12:45:00,55.24,55.26,55.22,55.23,3663.0,53.4232,53.4425,53.4038,53.4135,3663.0
2024-07-23 12:50:00,55.23,55.24,55.21,55.23,4031.0,53.4135,53.4232,53.3942,53.4135,4031.0
2024-07-23 12:55:00,55.23,55.24,55.21,55.21,2182.0,53.4135,53.4232,53.3942,53.3942,2182.0
2024-07-23 13:00:00,55.21,55.22,55.18,55.21,3376.0,53.3942,53.4038,53.3652,53.3942,3376.0
2024-07-23 13:05:00,55.2,55.23,55.2,55.22,11547.0,53.3845,53.4135,53.3845,53.4038,11547.0
2024-07-23 13:10:00,55.21,55.25,55.2,55.24,3209.0,53.3942,53.4329,53.3845,53.4232,3209.0
2024-07-23 13:15:00,55.22,55.22,55.17,55.18,2778.0,53.4038,53.4038,53.3555,53.3652,2778.0
2024-07-23 13:20:00,55.19,55.21,55.18,55.2,3586.0,53.3748,53.3942,53.3652,53.3845,3586.0
2024-07-23 13:25:00,55.18,55.21,55.17,55.21,4098.0,53.3652,53.3942,53.3555,53.3942,4098.0
2024-07-23 13:30:00,55.2,55.22,55.18,55.22,21772.0,53.3845,53.4038,53.3652,53.4038,21772.0
2024-07-23 13:35:00,55.23,55.32,55.22,55.31,4997.0,53.4135,53.5006,53.4038,53.4909,4997.0
2024-07-23 13:40:00,55.31,55.32,55.29,55.3,4828.0,53.4909,53.5006,53.4715,53.4812,4828.0
2024-07-23 13:45:00,55.3,55.35,55.3,55.32,4984.0,53.4812,53.5296,53.4812,53.5006,4984.0
2024-07-23 13:50:00,55.33,55.35,55.31,55.31,6520.0,53.5102,53.5296,53.4909,53.4909,6520.0
2024-07-23 13:55:00,55.31,55.33,55.29,55.31,4278.0,53.4909,53.5102,53.4715,53.4909,4278.0
2024-07-23 14:00:00,55.31,55.35,55.3,55.33,4621.0,53.4909,53.5296,53.4812,53.5102,4621.0
2024-07-23 14:05:00,55.33,55.36,55.32,55.33,5990.0,53.5102,53.5392,53.5006,53.5102,5990.0
2024-07-23 14:10:00,55.32,55.33,55.26,55.26,12962.0,53.5006,53.5102,53.4425,53.4425,12962.0
2024-07-23 14:15:00,55.27,55.31,55.26,55.28,7621.0,53.4522,53.4909,53.4425,53.4619,7621.0
2024-07-23 14:20:00,55.29,55.3,55.27,55.29,6443.0,53.4715,53.4812,53.4522,53.4715,6443.0
2024-07-23 14:25:00,55.29,55.34,55.28,55.32,5274.0,53.4715,53.5199,53.4619,53.5006,5274.0
2024-07-23 14:30:00,55.33,55.33,55.29,55.29,7299.0,53.5102,53.5102,53.4715,53.4715,7299.0
2024-07-23 14:35:00,55.3,55.32,55.28,55.29,6023.0,53.4812,53.5006,53.4619,53.4715,6023.0
2024-07-23 14:40:00,55.3,55.33,55.29,55.3,8784.0,53.4812,53.5102,53.4715,53.4812,8784.0
2024-07-23 14:45:00,55.3,55.34,55.29,55.31,5583.0,53.4812,53.5199,53.4715,53.4909,5583.0
2024-07-23 14:50:00,55.32,55.32,55.29,55.29,5851.0,53.5006,53.5006,53.4715,53.4715,5851.0
2024-07-23 14:55:00,55.3,55.3,55.16,55.22,58555.0,53.4812,53.4812,53.3458,53.4038,58555.0
2024-07-23 15:00:00,55.2,55.21,55.16,55.18,6675.0,53.3845,53.3942,53.3458,53.3652,6675.0
2024-07-23 15:05:00,55.2,55.25,55.19,55.23,7851.0,53.3845,53.4329,53.3748,53.4135,7851.0
2024-07-23 15:10:00,55.23,55.25,55.22,55.24,4617.0,53.4135,53.4329,53.4038,53.4232,4617.0
2024-07-23 15:15:00,55.24,55.25,55.21,55.23,9389.0,53.4232,53.4329,53.3942,53.4135,9389.0
2024-07-23 15:20:00,55.22,55.24,55.21,55.22,17206.0,53.4038,53.4232,53.3942,53.4038,17206.0
2024-07-23 15:25:00,55.23,55.24,55.21,55.22,8093.0,53.4135,53.4232,53.3942,53.4038,8093.0
2024-07-23 15:30:00,55.22,55.23,55.18,55.18,38648.0,53.4038,53.4135,53.3652,53.3652,38648.0
2024-07-23 15:35:00,55.17,55.18,55.08,55.11,23489.0,53.3555,53.3652,53.2685,53.2975,23489.0
2024-07-23 15:40:00,55.11,55.12,55.03,55.06,27383.0,53.2975,53.3071,53.2201,53.2491,27383.0
2024-07-23 15:45:00,55.07,55.14,55.02,55.14,39547.0,53.2588,53.3265,53.2104,53.3265,39547.0
2024-07-23 15:50:00,55.15,55.2,55.06,55.06,79026.0,53.3362,53.3845,53.2491,53.2491,79026.0
2024-07-23 15:55:00,55.05,55.17,55.03,55.15,158090.0,53.2394,53.3555,53.2201,53.3362,158090.0
2024-07-24 09:30:00,55.67,55.73,55.49,55.71,28976.0,53.839,53.8971,53.665,53.8777,28976.0
2024-07-24 09:35:00,55.78,55.95,55.77,55.94,5715.0,53.9454,54.1098,53.9358,54.1002,5715.0
2024-07-24 09:40:00,56.0,56.15,55.95,56.09,10988.0,54.1582,54.3033,54.1098,54.2452,10988.0
2024-07-24 09:45:00,56.09,56.14,55.88,55.96,19126.0,54.2452,54.2936,54.0421,54.1195,19126.0
2024-07-24 09:50:00,55.98,56.03,55.9,55.95,6799.0,54.1389,54.1872,54.0615,54.1098,6799.0
2024-07-24 09:55:00,55.92,56.07,55.89,56.0,20730.0,54.0808,54.2259,54.0518,54.1582,20730.0
2024-07-24 10:00:00,55.99,55.99,55.76,55.79,20913.0,54.1485,54.1485,53.9261,53.9551,20913.0
2024-07-24 10:05:00,55.78,55.85,55.73,55.74,29598.0,53.9454,54.0131,53.8971,53.9067,29598.0
2024-07-24 10:10:00,55.76,55.78,55.66,55.69,12878.0,53.9261,53.9454,53.8294,53.8584,12878.0
2024-07-24 10:15:00,55.69,55.7,55.61,55.66,9452.0,53.8584,53.8681,53.781,53.8294,9452.0
2024-07-24 10:20:00,55.66,55.68,55.52,55.54,18771.0,53.8294,53.8487,53.694,53.7133,18771.0
2024-07-24 10:25:00,55.53,55.56,55.45,55.49,14220.0,53.7037,53.7327,53.6263,53.665,14220.0
2024-07-24 10:30:00,55.48,55.49,55.36,55.43,18873.0,53.6553,53.665,53.5392,53.6069,18873.0
2024-07-24 10:35:00,55.42,55.5,55.41,55.42,10722.0,53.5973,53.6746,53.5876,53.5973,10722.0
2024-07-24 10:40:00,55.43,55.63,55.42,55.63,27525.0,53.6069,53.8004,53.5973,53.8004,27525.0
2024-07-24 10:45:00,55.64,55.67,55.6,55.6,10404.0,53.81,53.839,53.7714,53.7714,10404.0
2024-07-24 10:50:00,55.58,55.65,55.56,55.61,4860.0,53.752,53.8197,53.7327,53.781,4860.0
2024-07-24 10:55:00,55.63,55.64,55.48,55.53,60788.0,53.8004,53.81,53.6553,53.7037,60788.0
2024-07-24 11:00:00,55.52,55.63,55.48,55.62,53087.0,53.694,53.8004,53.6553,53.7907,53087.0
2024-07-24 11:05:00,55.62,55.65,55.58,55.63,17726.0,53.7907,53.8197,53.752,53.8004,17726.0
2024-07-24 11:10:00,55.62,55.7,55.61,55.66,12029.0,53.7907,53.8681,53.781,53.8294,12029.0
2024-07-24 11:15:00,55.66,55.78,55.65,55.66,8222.0,53.8294,53.9454,53.8197,53.8294,8222.0
2024-07-24 11:20:00,55.68,55.78,55.67,55.76,9843.0,53.8487,53.9454,53.839,53.9261,9843.0
2024-07-24 11:25:00,55.78,55.8,55.74,55.8,6262.0,53.9454,53.9648,53.9067,53.9648,6262.0
2024-07-24 11:30:00,55.78,55.78,55.69,55.7,5450.0,53.9454,53.9454,53.8584,53.8681,5450.0
2024-07-24 11:35:00,55.69,55.79,55.69,55.78,9566.0,53.8584,53.9551,53.8584,53.9454,9566.0
2024-07-24 11:40:00,55.78,55.85,55.77,55.84,5773.0,53.9454,54.0131,53.9358,54.0035,5773.0
2024-07-24 11:45:00,55.84,55.91,55.83,55.87,7196.0,54.0035,54.0712,53.9938,54.0325,7196.0
2024-07-24 11:50:00,55.87,55.9,55.76,55.76,4358.0,54.0325,54.0615,53.9261,53.9261,4358.0
2024-07-24 11:55:00,55.75,55.92,55.75,55.9,7949.0,53.9164,54.0808,53.9164,54.0615,7949.0
2024-07-24 12:00:00,55.9,55.99,55.9,55.96,12750.0,54.0615,54.1485,54.0615,54.1195,12750.0
2024-07-24 12:05:00,55.96,56.02,55.93,55.98,5277.0,54.1195,54.1775,54.0905,54.1389,5277.0
2024-07-24 12:10:00,55.96,56.03,55.93,56.01,8528.0,54.1195,54.1872,54.0905,54.1679,8528.0
2024-07-24 12:15:00,56.02,56.04,55.98,55.98,8388.0,54.1775,54.1969,54.1389,54.1389,8388.0
2024-07-24 12:20:00,55.98,56.04,55.98,56.02,6822.0,54.1389,54.1969,54.1389,54.1775,6822.0
2024-07-24 12:25:00,56.02,56.05,56.01,56.02,13415.0,54.1775,54.2066,54.1679,54.1775,13415.0
2024-07-24 12:30:00,56.0,56.03,55.96,55.96,6908.0,54.1582,54.1872,54.1195,54.1195,6908.0
2024-07-24 12:35:00,55.94,55.98,55.93,55.98,6837.0,54.1002,54.1389,54.0905,54.1389,6837.0
2024-07-24 12:40:00,55.99,56.05,55.97,56.04,8145.0,54.1485,54.2066,54.1292,54.1969,8145.0
2024-07-24 12:45:00,56.03,56.13,56.03,56.1,2125.0,54.1872,54.2839,54.1872,54.2549,2125.0
2024-07-24 12:50:00,56.11,56.11,56.06,56.09,4775.0,54.2646,54.2646,54.2162,54.2452,4775.0
2024-07-24 12:55:00,56.1,56.18,56.09,56.17,2555.0,54.2549,54.3323,54.2452,54.3226,2555.0
2024-07-24 13:00:00,56.19,56.22,56.17,56.19,6142.0,54.3419,54.371,54.3226,54.3419,6142.0
2024-07-24 13:05:00,56.2,56.27,56.16,56.26,5251.0,54.3516,54.4193,54.3129,54.4096,5251.0
2024-07-24 13:10:00,56.25,56.29,56.24,56.28,4759.0,54.4,54.4387,54.3903,54.429,4759.0
2024-07-24 13:15:00,56.28,56.29,56.21,56.21,3068.0,54.429,54.4387,54.3613,54.3613,3068.0
2024-07-24 13:20:00,56.2,56.28,56.16,56.28,8821.0,54.3516,54.429,54.3129,54.429,8821.0
2024-07-24 13:25:00,56.27,56.27,56.19,56.2,2328.0,54.4193,54.4193,54.3419,54.3516,2328.0
2024-07-24 13:30:00,56.16,56.17,56.08,56.11,4423.0,54.3129,54.3226,54.2356,54.2646,4423.0
2024-07-24 13:35:00,56.1,56.14,56.08,56.09,5377.0,54.2549,54.2936,54.2356,54.2452,5377.0
2024-07-24 13:40:00,56.08,56.09,56.01,56.03,18528.0,54.2356,54.2452,54.1679,54.1872,18528.0
2024-07-24 13:45:00,56.02,56.04,56.0,56.02,7916.0,54.1775,54.1969,54.1582,54.1775,7916.0
2024-07-24 13:50:00,56.02,56.02,55.94,55.95,16026.0,54.1775,54.1775,54.1002,54.1098,16026.0
2024-07-24 13:55:00,55.95,55.95,55.91,55.94,13779.0,54.1098,54.1098,54.0712,54.1002,13779.0
2024-07-24 14:00:00,55.93,56.08,55.92,56.08,16598.0,54.0905,54.2356,54.0808,54.2356,16598.0
2024-07-24 14:05:00,56.07,56.07,56.01,56.02,9180.0,54.2259,54.2259,54.1679,54.1775,9180.0
2024-07-24 14:10:00,56.03,56.06,56.01,56.04,5710.0,54.1872,54.2162,54.1679,54.1969,5710.0
2024-07-24 14:15:00,56.04,56.04,55.94,55.95,6663.0,54.1969,54.1969,54.1002,54.1098,6663.0
2024-07-24 14:20:00,55.94,55.99,55.94,55.97,13724.0,54.1002,54.1485,54.1002,54.1292,13724.0
2024-07-24 14:25:00,55.97,55.98,55.93,55.97,20612.0,54.1292,54.1389,54.0905,54.1292,20612.0
2024-07-24 14:30:00,55.98,56.0,55.96,56.0,6883.0,54.1389,54.1582,54.1195,54.1582,6883.0
2024-07-24 14:35:00,56.0,56.05,55.99,56.04,15032.0,54.1582,54.2066,54.1485,54.1969,15032.0
2024-07-24 14:40:00,56.03,56.05,56.02,56.04,6988.0,54.1872,54.2066,54.1775,54.1969,6988.0
2024-07-24 14:45:00,56.04,56.11,56.03,56.11,13365.0,54.1969,54.2646,54.1872,54.2646,13365.0
2024-07-24 14:50:00,56.12,56.17,56.05,56.16,29906.0,54.2742,54.3226,54.2066,54.3129,29906.0
2024-07-24 14:55:00,56.17,56.17,56.14,56.15,7564.0,54.3226,54.3226,54.2936,54.3033,7564.0
2024-07-24 15:00:00,56.14,56.14,55.96,55.98,8224.0,54.2936,54.2936,54.1195,54.1389,8224.0
2024-07-24 15:05:00,55.99,56.06,55.98,56.05,8176.0,54.1485,54.2162,54.1389,54.2066,8176.0
2024-07-24 15:10:00,56.05,56.12,56.03,56.12,9347.0,54.2066,54.2742,54.1872,54.2742,9347.0
2024-07-24 15:15:00,56.12,56.19,56.1,56.15,19469.0,54.2742,54.3419,54.2549,54.3033,19469.0
2024-07-24 15:20:00,56.16,56.24,56.14,56.24,15211.0,54.3129,54.3903,54.2936,54.3903,15211.0
2024-07-24 15:25:00,56.23,56.28,56.21,56.27,22091.0,54.3806,54.429,54.3613,54.4193,22091.0
2024-07-24 15:30:00,56.27,56.31,56.24,56.27,23753.0,54.4193,54.458,54.3903,54.4193,23753.0
2024-07-24 15:35:00,56.28,56.3,56.25,56.28,27520.0,54.429,54.4483,54.4,54.429,27520.0
2024-07-24 15:40:00,56.28,56.29,56.23,56.23,14881.0,54.429,54.4387,54.3806,54.3806,14881.0
2024-07-24 15:45:00,56.23,56.37,56.23,56.3,59128.0,54.3806,54.516,54.3806,54.4483,59128.0
2024-07-24 15:50:00,56.29,56.33,56.07,56.12,90834.0,54.4387,54.4773,54.2259,54.2742,90834.0
2024-07-24 15:55:00,56.12,56.4,56.12,56.38,298011.0,54.2742,54.545,54.2742,54.5257,298011.0
2024-07-25 09:30:00,57.12,57.44,56.83,57.38,69663.0,55.2414,55.5508,54.9609,55.4928,69663.0
2024-07-25 09:35:00,57.35,57.64,57.25,57.51,22217.0,55.4638,55.7443,55.3671,55.6185,22217.0
2024-07-25 09:40:00,57.51,57.59,57.08,57.14,57694.0,55.6185,55.6959,55.2027,55.2607,57694.0
2024-07-25 09:45:00,57.14,57.44,57.13,57.4,52500.0,55.2607,55.5508,55.251,55.5122,52500.0
2024-07-25 09:50:00,57.39,57.75,57.39,57.69,25266.0,55.5025,55.8506,55.5025,55.7926,25266.0
2024-07-25 09:55:00,57.69,57.89,57.61,57.81,17132.0,55.7926,55.986,55.7152,55.9087,17132.0
2024-07-25 10:00:00,57.88,58.1,57.83,58.06,39617.0,55.9764,56.1891,55.928,56.1504,39617.0
2024-07-25 10:05:00,58.05,58.28,57.91,58.21,53995.0,56.1408,56.3632,56.0054,56.2955,53995.0
2024-07-25 10:10:00,58.22,58.43,58.15,58.18,60505.0,56.3052,56.5083,56.2375,56.2665,60505.0
2024-07-25 10:15:00,58.16,58.17,57.6,57.63,74118.0,56.2472,56.2568,55.7056,55.7346,74118.0
2024-07-25 10:20:00,57.64,57.65,57.37,57.38,18571.0,55.7443,55.7539,55.4831,55.4928,18571.0
2024-07-25 10:25:00,57.42,57.52,57.29,57.32,52890.0,55.5315,55.6282,55.4058,55.4348,52890.0
2024-07-25 10:30:00,57.32,57.41,57.04,57.1,17788.0,55.4348,55.5218,55.164,55.222,17788.0
2024-07-25 10:35:00,57.11,57.22,57.01,57.01,29503.0,55.2317,55.3381,55.135,55.135,29503.0
2024-07-25 10:40:00,57.01,57.24,56.99,57.23,23691.0,55.135,55.3574,55.1156,55.3477,23691.0
2024-07-25 10:45:00,57.2,57.2,56.9,56.9,20367.0,55.3187,55.3187,55.0286,55.0286,20367.0
2024-07-25 10:50:00,56.9,56.99,56.8,56.9,33916.0,55.0286,55.1156,54.9319,55.0286,33916.0
2024-07-25 10:55:00,56.92,57.12,56.92,57.04,14144.0,55.0479,55.2414,55.0479,55.164,14144.0
2024-07-25 11:00:00,57.06,57.35,57.06,57.33,11702.0,55.1833,55.4638,55.1833,55.4445,11702.0
2024-07-25 11:05:00,57.35,57.35,57.17,57.23,7736.0,55.4638,55.4638,55.2897,55.3477,7736.0
2024-07-25 11:10:00,57.25,57.31,57.18,57.25,14106.0,55.3671,55.4251,55.2994,55.3671,14106.0
2024-07-25 11:15:00,57.27,57.41,57.24,57.37,13499.0,55.3864,55.5218,55.3574,55.4831,13499.0
2024-07-25 11:20:00,57.37,57.51,57.34,57.36,16697.0,55.4831,55.6185,55.4541,55.4735,16697.0
2024-07-25 11:25:00,57.35,57.41,57.35,57.38,14720.0,55.4638,55.5218,55.4638,55.4928,14720.0
2024-07-25 11:30:00,57.37,57.38,57.26,57.38,14427.0,55.4831,55.4928,55.3768,55.4928,14427.0
2024-07-25 11:35:00,57.39,57.47,57.39,57.41,12497.0,55.5025,55.5798,55.5025,55.5218,12497.0
2024-07-25 11:40:00,57.43,57.55,57.4,57.48,8941.0,55.5412,55.6572,55.5122,55.5895,8941.0
2024-07-25 11:45:00,57.49,57.62,57.49,57.52,13437.0,55.5992,55.7249,55.5992,55.6282,13437.0
2024-07-25 11:50:00,57.51,57.57,57.38,57.39,22997.0,55.6185,55.6766,55.4928,55.5025,22997.0
2024-07-25 11:55:00,57.38,57.51,57.38,57.44,16827.0,55.4928,55.6185,55.4928,55.5508,16827.0
2024-07-25 12:00:00,57.44,57.51,57.38,57.51,22565.0,55.5508,55.6185,55.4928,55.6185,22565.0
2024-07-25 12:05:00,57.51,57.58,57.5,57.51,15969.0,55.6185,55.6862,55.6089,55.6185,15969.0
2024-07-25 12:10:00,57.5,57.5,57.38,57.45,11111.0,55.6089,55.6089,55.4928,55.5605,11111.0
2024-07-25 12:15:00,57.45,57.56,57.44,57.44,21083.0,55.5605,55.6669,55.5508,55.5508,21083.0
2024-07-25 12:20:00,57.44,57.47,57.37,57.47,14719.0,55.5508,55.5798,55.4831,55.5798,14719.0
2024-07-25 12:25:00,57.47,57.49,57.43,57.46,14098.0,55.5798,55.5992,55.5412,55.5702,14098.0
2024-07-25 12:30:00,57.46,57.48,57.41,57.45,14208.0,55.5702,55.5895,55.5218,55.5605,14208.0
2024-07-25 12:35:00,57.44,57.47,57.4,57.44,17623.0,55.5508,55.5798,55.5122,55.5508,17623.0
2024-07-25 12:40:00,57.43,57.47,57.34,57.38,32077.0,55.5412,55.5798,55.4541,55.4928,32077.0
2024-07-25 12:45:00,57.35,57.44,57.27,57.27,14130.0,55.4638,55.5508,55.3864,55.3864,14130.0
2024-07-25 12:50:00,57.26,57.3,57.22,57.3,12446.0,55.3768,55.4154,55.3381,55.4154,12446.0
2024-07-25 12:55:00,57.29,57.29,57.17,57.19,9880.0,55.4058,55.4058,55.2897,55.3091,9880.0
2024-07-25 13:00:00,57.18,57.22,57.11,57.14,17274.0,55.2994,55.3381,55.2317,55.2607,17274.0
2024-07-25 13:05:00,57.15,57.22,57.09,57.22,8838.0,55.2704,55.3381,55.2123,55.3381,8838.0
2024-07-25 13:10:00,57.22,57.24,57.13,57.13,18781.0,55.3381,55.3574,55.251,55.251,18781.0
2024-07-25 13:15:00,57.15,57.16,57.06,57.07,11734.0,55.2704,55.28,55.1833,55.193,11734.0
2024-07-25 13:20:00,57.06,57.07,56.95,57.0,15287.0,55.1833,55.193,55.077,55.1253,15287.0
2024-07-25 13:25:00,56.96,57.02,56.95,57.0,13673.0,55.0866,55.1446,55.077,55.1253,13673.0
2024-07-25 13:30:00,56.99,57.04,56.96,57.0,20433.0,55.1156,55.164,55.0866,55.1253,20433.0
2024-07-25 13:35:00,56.99,57.02,56.93,56.93,13987.0,55.1156,55.1446,55.0576,55.0576,13987.0
2024-07-25 13:40:00,56.94,56.97,56.92,56.97,15423.0,55.0673,55.0963,55.0479,55.0963,15423.0
2024-07-25 13:45:00,56.96,56.97,56.85,56.85,20333.0,55.0866,55.0963,54.9802,54.9802,20333.0
2024-07-25 13:50:00,56.84,56.84,56.72,56.75,25549.0,54.9706,54.9706,54.8545,54.8835,25549.0
2024-07-25 13:55:00,56.75,56.78,56.68,56.68,38069.0,54.8835,54.9125,54.8158,54.8158,38069.0
2024-07-25 14:00:00,56.69,56.7,56.65,56.65,15307.0,54.8255,54.8352,54.7868,54.7868,15307.0
2024-07-25 14:05:00,56.66,56.75,56.66,56.75,14825.0,54.7965,54.8835,54.7965,54.8835,14825.0
2024-07-25 14:10:00,56.74,56.86,56.73,56.86,14394.0,54.8739,54.9899,54.8642,54.9899,14394.0
2024-07-25 14:15:00,56.85,56.88,56.81,56.83,21012.0,54.9802,55.0093,54.9416,54.9609,21012.0
2024-07-25 14:20:00,56.83,56.85,56.78,56.83,16734.0,54.9609,54.9802,54.9125,54.9609,16734.0
2024-07-25 14:25:00,56.82,56.83,56.74,56.74,28145.0,54.9512,54.9609,54.8739,54.8739,28145.0
2024-07-25 14:30:00,56.73,56.75,56.63,56.67,25159.0,54.8642,54.8835,54.7675,54.8062,25159.0
2024-07-25 14:35:00,56.67,56.72,56.63,56.67,9736.0,54.8062,54.8545,54.7675,54.8062,9736.0
2024-07-25 14:40:00,56.67,56.69,56.62,56.69,12644.0,54.8062,54.8255,54.7578,54.8255,12644.0
2024-07-25 14:45:00,56.69,56.71,56.65,56.67,38881.0,54.8255,54.8448,54.7868,54.8062,38881.0
2024-07-25 14:50:00,56.67,56.67,56.56,56.57,34484.0,54.8062,54.8062,54.6998,54.7094,34484.0
2024-07-25 14:55:00,56.57,56.57,56.45,56.46,14958.0,54.7094,54.7094,54.5934,54.6031,14958.0
2024-07-25 15:00:00,56.46,56.5,56.42,56.44,26469.0,54.6031,54.6418,54.5644,54.5837,26469.0
2024-07-25 15:05:00,56.45,56.52,56.42,56.48,20623.0,54.5934,54.6611,54.5644,54.6224,20623.0
2024-07-25 15:10:00,56.49,56.64,56.49,56.6,24690.0,54.6321,54.7771,54.6321,54.7385,24690.0
2024-07-25 15:15:00,56.61,56.69,56.6,56.63,14887.0,54.7481,54.8255,54.7385,54.7675,14887.0
2024-07-25 15:20:00,56.63,56.77,56.62,56.76,19486.0,54.7675,54.9029,54.7578,54.8932,19486.0
2024-07-25 15:25:00,56.75,56.86,56.74,56.86,16676.0,54.8835,54.9899,54.8739,54.9899,16676.0
2024-07-25 15:30:00,56.86,56.88,56.77,56.82,26158.0,54.9899,55.0093,54.9029,54.9512,26158.0
2024-07-25 15:35:00,56.82,56.82,56.72,56.75,27489.0,54.9512,54.9512,54.8545,54.8835,27489.0
2024-07-25 15:40:00,56.76,56.9,56.75,56.83,47107.0,54.8932,55.0286,54.8835,54.9609,47107.0
2024-07-25 15:45:00,56.85,56.94,56.82,56.92,39204.0,54.9802,55.0673,54.9512,55.0479,39204.0
2024-07-25 15:50:00,56.91,57.0,56.82,56.93,122274.0,55.0383,55.1253,54.9512,55.0576,122274.0
2024-07-25 15:55:00,56.93,56.98,56.85,56.87,370688.0,55.0576,55.106,54.9802,54.9996,370688.0
2024-07-26 09:30:00,57.22,57.5,57.18,57.46,48416.0,55.3381,55.6089,55.2994,55.5702,48416.0
2024-07-26 09:35:00,57.42,57.52,57.19,57.38,18885.0,55.5315,55.6282,55.3091,55.4928,18885.0
2024-07-26 09:40:00,57.43,57.47,57.3,57.37,13021.0,55.5412,55.5798,55.4154,55.4831,13021.0
2024-07-26 09:45:00,57.32,57.42,57.22,57.39,22941.0,55.4348,55.5315,55.3381,55.5025,22941.0
2024-07-26 09:50:00,57.4,57.42,57.16,57.26,7243.0,55.5122,55.5315,55.28,55.3768,7243.0
2024-07-26 09:55:00,57.21,57.32,57.15,57.2,7147.0,55.3284,55.4348,55.2704,55.3187,7147.0
2024-07-26 10:00:00,57.22,57.43,57.17,57.41,19274.0,55.3381,55.5412,55.2897,55.5218,19274.0
2024-07-26 10:05:00,57.42,57.47,57.26,57.3,15284.0,55.5315,55.5798,55.3768,55.4154,15284.0
2024-07-26 10:10:00,57.27,57.27,57.1,57.21,9870.0,55.3864,55.3864,55.222,55.3284,9870.0
2024-07-26 10:15:00,57.23,57.32,57.14,57.25,7491.0,55.3477,55.4348,55.2607,55.3671,7491.0
2024-07-26 10:20:00,57.25,57.35,57.2,57.26,13362.0,55.3671,55.4638,55.3187,55.3768,13362.0
2024-07-26 10:25:00,57.29,57.36,57.18,57.34,39352.0,55.4058,55.4735,55.2994,55.4541,39352.0
2024-07-26 10:30:00,57.34,57.42,57.22,57.27,14432.0,55.4541,55.5315,55.3381,55.3864,14432.0
2024-07-26 10:35:00,57.26,57.31,57.16,57.26,52518.0,55.3768,55.4251,55.28,55.3768,52518.0
2024-07-26 10:40:00,57.28,57.28,57.15,57.21,8400.0,55.3961,55.3961,55.2704,55.3284,8400.0
2024-07-26 10:45:00,57.23,57.27,57.17,57.23,8907.0,55.3477,55.3864,55.2897,55.3477,8907.0
2024-07-26 10:50:00,57.22,57.36,57.2,57.36,4877.0,55.3381,55.4735,55.3187,55.4735,4877.0
2024-07-26 10:55:00,57.36,57.38,57.28,57.38,9547.0,55.4735,55.4928,55.3961,55.4928,9547.0
2024-07-26 11:00:00,57.39,57.43,57.31,57.31,7862.0,55.5025,55.5412,55.4251,55.4251,7862.0
2024-07-26 11:05:00,57.32,57.4,57.29,57.3,9080.0,55.4348,55.5122,55.4058,55.4154,9080.0
2024-07-26 11:10:00,57.28,57.31,57.21,57.25,18032.0,55.3961,55.4251,55.3284,55.3671,18032.0
2024-07-26 11:15:00,57.25,57.32,57.25,57.31,10865.0,55.3671,55.4348,55.3671,55.4251,10865.0
2024-07-26 11:20:00,57.32,57.38,57.29,57.35,8783.0,55.4348,55.4928,55.4058,55.4638,8783.0
2024-07-26 11:25:00,57.35,57.38,57.28,57.35,4605.0,55.4638,55.4928,55.3961,55.4638,4605.0
2024-07-26 11:30:00,57.35,57.39,57.32,57.32,4635.0,55.4638,55.5025,55.4348,55.4348,4635.0
2024-07-26 11:35:00,57.34,57.4,57.29,57.4,6582.0,55.4541,55.5122,55.4058,55.5122,6582.0
2024-07-26 11:40:00,57.4,57.49,57.39,57.44,7107.0,55.5122,55.5992,55.5025,55.5508,7107.0
2024-07-26 11:45:00,57.44,57.48,57.37,57.4,4995.0,55.5508,55.5895,55.4831,55.5122,4995.0
2024-07-26 11:50:00,57.4,57.57,57.4,57.57,15535.0,55.5122,55.6766,55.5122,55.6766,15535.0
2024-07-26 11:55:00,57.56,57.65,57.56,57.65,8793.0,55.6669,55.7539,55.6669,55.7539,8793.0
2024-07-26 12:00:00,57.63,57.63,57.56,57.58,24039.0,55.7346,55.7346,55.6669,55.6862,24039.0
2024-07-26 12:05:00,57.57,57.59,57.53,57.55,5764.0,55.6766,55.6959,55.6379,55.6572,5764.0
2024-07-26 12:10:00,57.55,57.62,57.48,57.59,8058.0,55.6572,55.7249,55.5895,55.6959,8058.0
2024-07-26 12:15:00,57.59,57.6,57.44,57.48,14819.0,55.6959,55.7056,55.5508,55.5895,14819.0
2024-07-26 12:20:00,57.46,57.47,57.39,57.4,7240.0,55.5702,55.5798,55.5025,55.5122,7240.0
2024-07-26 12:25:00,57.39,57.39,57.34,57.38,8715.0,55.5025,55.5025,55.4541,55.4928,8715.0
2024-07-26 12:30:00,57.39,57.4,57.27,57.29,5819.0,55.5025,55.5122,55.3864,55.4058,5819.0
2024-07-26 12:35:00,57.3,57.34,57.24,57.29,5883.0,55.4154,55.4541,55.3574,55.4058,5883.0
2024-07-26 12:40:00,57.3,57.39,57.29,57.39,5820.0,55.4154,55.5025,55.4058,55.5025,5820.0
2024-07-26 12:45:00,57.39,57.39,57.33,57.36,5360.0,55.5025,55.5025,55.4445,55.4735,5360.0
2024-07-26 12:50:00,57.36,57.36,57.33,57.35,2690.0,55.4735,55.4735,55.4445,55.4638,2690.0
2024-07-26 12:55:00,57.35,57.44,57.35,57.43,9849.0,55.4638,55.5508,55.4638,55.5412,9849.0
2024-07-26 13:00:00,57.41,57.41,57.33,57.37,6294.0,55.5218,55.5218,55.4445,55.4831,6294.0
2024-07-26 13:05:00,57.36,57.37,57.33,57.37,3347.0,55.4735,55.4831,55.4445,55.4831,3347.0
2024-07-26 13:10:00,57.36,57.39,57.33,57.37,8856.0,55.4735,55.5025,55.4445,55.4831,8856.0
2024-07-26 13:15:00,57.38,57.41,57.36,57.4,7517.0,55.4928,55.5218,55.4735,55.5122,7517.0
2024-07-26 13:20:00,57.4,57.45,57.39,57.45,6414.0,55.5122,55.5605,55.5025,55.5605,6414.0
2024-07-26 13:25:00,57.45,57.55,57.44,57.55,7073.0,55.5605,55.6572,55.5508,55.6572,7073.0
2024-07-26 13:30:00,57.55,57.57,57.45,57.49,12727.0,55.6572,55.6766,55.5605,55.5992,12727.0
2024-07-26 13:35:00,57.47,57.47,57.32,57.32,3742.0,55.5798,55.5798,55.4348,55.4348,3742.0
2024-07-26 13:40:00,57.31,57.37,57.31,57.33,9622.0,55.4251,55.4831,55.4251,55.4445,9622.0
2024-07-26 13:45:00,57.34,57.4,57.33,57.38,5653.0,55.4541,55.5122,55.4445,55.4928,5653.0
2024-07-26 13:50:00,57.38,57.38,57.32,57.35,6005.0,55.4928,55.4928,55.4348,55.4638,6005.0
2024-07-26 13:55:00,57.35,57.37,57.31,57.32,14045.0,55.4638,55.4831,55.4251,55.4348,14045.0
2024-07-26 14:00:00,57.33,57.33,57.25,57.26,7645.0,55.4445,55.4445,55.3671,55.3768,7645.0
2024-07-26 14:05:00,57.25,57.28,57.23,57.28,7676.0,55.3671,55.3961,55.3477,55.3961,7676.0
2024-07-26 14:10:00,57.29,57.32,57.28,57.31,14432.0,55.4058,55.4348,55.3961,55.4251,14432.0
2024-07-26 14:15:00,57.31,57.45,57.29,57.43,36027.0,55.4251,55.5605,55.4058,55.5412,36027.0
2024-07-26 14:20:00,57.42,57.45,57.4,57.44,5015.0,55.5315,55.5605,55.5122,55.5508,5015.0
2024-07-26 14:25:00,57.44,57.44,57.4,57.41,5621.0,55.5508,55.5508,55.5122,55.5218,5621.0
2024-07-26 14:30:00,57.39,57.42,57.37,57.42,5498.0,55.5025,55.5315,55.4831,55.5315,5498.0
2024-07-26 14:35:00,57.43,57.5,57.43,57.5,12473.0,55.5412,55.6089,55.5412,55.6089,12473.0
2024-07-26 14:40:00,57.5,57.51,57.42,57.42,26071.0,55.6089,55.6185,55.5315,55.5315,26071.0
2024-07-26 14:45:00,57.42,57.49,57.42,57.45,12237.0,55.5315,55.5992,55.5315,55.5605,12237.0
2024-07-26 14:50:00,57.47,57.48,57.44,57.46,10064.0,55.5798,55.5895,55.5508,55.5702,10064.0
2024-07-26 14:55:00,57.46,57.48,57.43,57.45,23317.0,55.5702,55.5895,55.5412,55.5605,23317.0
2024-07-26 15:00:00,57.44,57.49,57.44,57.47,23003.0,55.5508,55.5992,55.5508,55.5798,23003.0
2024-07-26 15:05:00,57.47,57.48,57.37,57.39,14416.0,55.5798,55.5895,55.4831,55.5025,14416.0
2024-07-26 15:10:00,57.39,57.55,57.39,57.54,16073.0,55.5025,55.6572,55.5025,55.6475,16073.0
2024-07-26 15:15:00,57.54,57.63,57.52,57.59,10730.0,55.6475,55.7346,55.6282,55.6959,10730.0
2024-07-26 15:20:00,57.59,57.63,57.57,57.61,16949.0,55.6959,55.7346,55.6766,55.7152,16949.0
2024-07-26 15:25:00,57.61,57.67,57.6,57.65,23281.0,55.7152,55.7733,55.7056,55.7539,23281.0
2024-07-26 15:30:00,57.65,57.67,57.59,57.61,35212.0,55.7539,55.7733,55.6959,55.7152,35212.0
2024-07-26 15:35:00,57.59,57.65,57.58,57.6,29794.0,55.6959,55.7539,55.6862,55.7056,29794.0
2024-07-26 15:40:00,57.6,57.64,57.56,57.57,135575.0,55.7056,55.7443,55.6669,55.6766,135575.0
2024-07-26 15:45:00,57.56,57.56,57.4,57.4,20733.0,55.6669,55.6669,55.5122,55.5122,20733.0
2024-07-26 15:50:00,57.41,57.51,57.25,57.28,146776.0,55.5218,55.6185,55.3671,55.3961,146776.0
2024-07-26 15:55:00,57.27,57.38,57.25,57.38,243577.0,55.3864,55.4928,55.3671,55.4928,243577.0
2024-07-29 09:30:00,57.59,57.88,57.4,57.52,37588.0,55.6959,55.9764,55.5122,55.6282,37588.0
2024-07-29 09:35:00,57.52,57.52,57.35,57.52,15782.0,55.6282,55.6282,55.4638,55.6282,15782.0
2024-07-29 09:40:00,57.53,57.63,57.37,57.42,18765.0,55.6379,55.7346,55.4831,55.5315,18765.0
2024-07-29 09:45:00,57.41,57.62,57.35,57.62,15259.0,55.5218,55.7249,55.4638,55.7249,15259.0
2024-07-29 09:50:00,57.57,57.64,57.49,57.61,14676.0,55.6766,55.7443,55.5992,55.7152,14676.0
2024-07-29 09:55:00,57.61,57.78,57.6,57.66,8913.0,55.7152,55.8797,55.7056,55.7636,8913.0
2024-07-29 10:00:00,57.66,57.72,57.61,57.64,12898.0,55.7636,55.8216,55.7152,55.7443,12898.0
2024-07-29 10:05:00,57.63,57.63,57.4,57.44,13733.0,55.7346,55.7346,55.5122,55.5508,13733.0
2024-07-29 10:10:00,57.45,57.49,57.37,57.42,17900.0,55.5605,55.5992,55.4831,55.5315,17900.0
2024-07-29 10:15:00,57.41,57.54,57.39,57.54,9858.0,55.5218,55.6475,55.5025,55.6475,9858.0
2024-07-29 10:20:00,57.5,57.51,57.33,57.4,7286.0,55.6089,55.6185,55.4445,55.5122,7286.0
2024-07-29 10:25:00,57.39,57.48,57.31,57.35,8295.0,55.5025,55.5895,55.4251,55.4638,8295.0
2024-07-29 10:30:00,57.34,57.47,57.34,57.34,49824.0,55.4541,55.5798,55.4541,55.4541,49824.0
2024-07-29 10:35:00,57.33,57.39,57.22,57.39,18153.0,55.4445,55.5025,55.3381,55.5025,18153.0
2024-07-29 10:40:00,57.42,57.54,57.39,57.49,11480.0,55.5315,55.6475,55.5025,55.5992,11480.0
2024-07-29 10:45:00,57.47,57.48,57.3,57.32,10422.0,55.5798,55.5895,55.4154,55.4348,10422.0
2024-07-29 10:50:00,57.31,57.52,57.31,57.52,9252.0,55.4251,55.6282,55.4251,55.6282,9252.0
2024-07-29 10:55:00,57.49,57.55,57.43,57.43,5580.0,55.5992,55.6572,55.5412,55.5412,5580.0
2024-07-29 11:00:00,57.47,57.54,57.4,57.45,7418.0,55.5798,55.6475,55.5122,55.5605,7418.0
2024-07-29 11:05:00,57.46,57.56,57.41,57.56,4315.0,55.5702,55.6669,55.5218,55.6669,4315.0
2024-07-29 11:10:00,57.53,57.66,57.53,57.63,6299.0,55.6379,55.7636,55.6379,55.7346,6299.0
2024-07-29 11:15:00,57.6,57.64,57.59,57.64,3532.0,55.7056,55.7443,55.6959,55.7443,3532.0
2024-07-29 11:20:00,57.64,57.69,57.62,57.67,16949.0,55.7443,55.7926,55.7249,55.7733,16949.0
2024-07-29 11:25:00,57.67,57.67,57.51,57.51,9230.0,55.7733,55.7733,55.6185,55.6185,9230.0
2024-07-29 11:30:00,57.52,57.58,57.49,57.55,6614.0,55.6282,55.6862,55.5992,55.6572,6614.0
2024-07-29 11:35:00,57.55,57.62,57.53,57.58,8463.0,55.6572,55.7249,55.6379,55.6862,8463.0
2024-07-29 11:40:00,57.58,57.61,57.52,57.61,4149.0,55.6862,55.7152,55.6282,55.7152,4149.0
2024-07-29 11:45:00,57.63,57.71,57.58,57.69,9749.0,55.7346,55.812,55.6862,55.7926,9749.0
2024-07-29 11:50:00,57.69,57.73,57.66,57.67,11456.0,55.7926,55.8313,55.7636,55.7733,11456.0
2024-07-29 11:55:00,57.66,57.72,57.65,57.71,5704.0,55.7636,55.8216,55.7539,55.812,5704.0
2024-07-29 12:00:00,57.72,57.74,57.67,57.67,7526.0,55.8216,55.841,55.7733,55.7733,7526.0
2024-07-29 12:05:00,57.68,57.77,57.65,57.69,11299.0,55.7829,55.87,55.7539,55.7926,11299.0
2024-07-29 12:10:00,57.7,57.73,57.62,57.73,8655.0,55.8023,55.8313,55.7249,55.8313,8655.0
2024-07-29 12:15:00,57.72,57.76,57.65,57.65,9245.0,55.8216,55.8603,55.7539,55.7539,9245.0
2024-07-29 12:20:00,57.65,57.65,57.55,57.61,6475.0,55.7539,55.7539,55.6572,55.7152,6475.0
2024-07-29 12:25:00,57.64,57.64,57.56,57.59,6953.0,55.7443,55.7443,55.6669,55.6959,6953.0
2024-07-29 12:30:00,57.6,57.68,57.6,57.66,11539.0,55.7056,55.7829,55.7056,55.7636,11539.0
2024-07-29 12:35:00,57.66,57.7,57.64,57.64,9308.0,55.7636,55.8023,55.7443,55.7443,9308.0
2024-07-29 12:40:00,57.65,57.7,57.62,57.69,41198.0,55.7539,55.8023,55.7249,55.7926,41198.0
2024-07-29 12:45:00,57.7,57.73,57.69,57.72,20484.0,55.8023,55.8313,55.7926,55.8216,20484.0
2024-07-29 12:50:00,57.7,57.76,57.7,57.73,28361.0,55.8023,55.8603,55.8023,55.8313,28361.0
2024-07-29 12:55:00,57.74,57.77,57.63,57.67,22710.0,55.841,55.87,55.7346,55.7733,22710.0
2024-07-29 13:00:00,57.68,57.7,57.63,57.67,5057.0,55.7829,55.8023,55.7346,55.7733,5057.0
2024-07-29 13:05:00,57.65,57.67,57.56,57.6,8208.0,55.7539,55.7733,55.6669,55.7056,8208.0
2024-07-29 13:10:00,57.62,57.67,57.62,57.67,4129.0,55.7249,55.7733,55.7249,55.7733,4129.0
2024-07-29 13:15:00,57.68,57.7,57.63,57.63,10345.0,55.7829,55.8023,55.7346,55.7346,10345.0
2024-07-29 13:20:00,57.64,57.7,57.64,57.66,4924.0,55.7443,55.8023,55.7443,55.7636,4924.0
2024-07-29 13:25:00,57.66,57.7,57.66,57.67,4683.0,55.7636,55.8023,55.7636,55.7733,4683.0
2024-07-29 13:30:00,57.67,57.67,57.58,57.59,4883.0,55.7733,55.7733,55.6862,55.6959,4883.0
2024-07-29 13:35:00,57.58,57.59,57.53,57.53,6681.0,55.6862,55.6959,55.6379,55.6379,6681.0
2024-07-29 13:40:00,57.52,57.56,57.52,57.56,5606.0,55.6282,55.6669,55.6282,55.6669,5606.0
2024-07-29 13:45:00,57.56,57.58,57.56,57.58,4254.0,55.6669,55.6862,55.6669,55.6862,4254.0
2024-07-29 13:50:00,57.57,57.63,57.57,57.63,6608.0,55.6766,55.7346,55.6766,55.7346,6608.0
2024-07-29 13:55:00,57.63,57.69,57.62,57.69,5284.0,55.7346,55.7926,55.7249,55.7926,5284.0
2024-07-29 14:00:00,57.7,57.7,57.65,57.69,5393.0,55.8023,55.8023,55.7539,55.7926,5393.0
2024-07-29 14:05:00,57.69,57.72,57.67,57.67,5149.0,55.7926,55.8216,55.7733,55.7733,5149.0
2024-07-29 14:10:00,57.67,57.68,57.63,57.64,4502.0,55.7733,55.7829,55.7346,55.7443,4502.0
2024-07-29 14:15:00,57.64,57.64,57.56,57.61,7855.0,55.7443,55.7443,55.6669,55.7152,7855.0
2024-07-29 14:20:00,57.63,57.68,57.62,57.67,10322.0,55.7346,55.7829,55.7249,55.7733,10322.0
2024-07-29 14:25:00,57.67,57.71,57.66,57.7,6775.0,55.7733,55.812,55.7636,55.8023,6775.0
2024-07-29 14:30:00,57.72,57.76,57.7,57.73,7521.0,55.8216,55.8603,55.8023,55.8313,7521.0
2024-07-29 14:35:00,57.73,57.74,57.69,57.71,5930.0,55.8313,55.841,55.7926,55.812,5930.0
2024-07-29 14:40:00,57.71,57.72,57.69,57.72,5133.0,55.812,55.8216,55.7926,55.8216,5133.0
2024-07-29 14:45:00,57.72,57.78,57.71,57.74,7250.0,55.8216,55.8797,55.812,55.841,7250.0
2024-07-29 14:50:00,57.75,57.77,57.74,57.75,6386.0,55.8506,55.87,55.841,55.8506,6386.0
2024-07-29 14:55:00,57.75,57.78,57.75,57.75,5084.0,55.8506,55.8797,55.8506,55.8506,5084.0
2024-07-29 15:00:00,57.75,57.76,57.71,57.73,7475.0,55.8506,55.8603,55.812,55.8313,7475.0
2024-07-29 15:05:00,57.73,57.73,57.69,57.71,7293.0,55.8313,55.8313,55.7926,55.812,7293.0
2024-07-29 15:10:00,57.71,57.72,57.68,57.68,6216.0,55.812,55.8216,55.7829,55.7829,6216.0
2024-07-29 15:15:00,57.69,57.72,57.67,57.69,9975.0,55.7926,55.8216,55.7733,55.7926,9975.0
2024-07-29 15:20:00,57.7,57.7,57.67,57.69,9001.0,55.8023,55.8023,55.7733,55.7926,9001.0
2024-07-29 15:25:00,57.68,57.73,57.68,57.73,12767.0,55.7829,55.8313,55.7829,55.8313,12767.0
2024-07-29 15:30:00,57.76,57.76,57.66,57.75,16466.0,55.8603,55.8603,55.7636,55.8506,16466.0
2024-07-29 15:35:00,57.74,57.82,57.74,57.82,17914.0,55.841,55.9183,55.841,55.9183,17914.0
2024-07-29 15:40:00,57.81,57.9,57.79,57.9,20915.0,55.9087,55.9957,55.8893,55.9957,20915.0
2024-07-29 15:45:00,57.9,57.93,57.85,57.93,26859.0,55.9957,56.0247,55.9474,56.0247,26859.0
2024-07-29 15:50:00,57.93,57.97,57.6,57.69,75614.0,56.0247,56.0634,55.7056,55.7926,75614.0
2024-07-29 15:55:00,57.68,57.74,57.67,57.7,117614.0,55.7829,55.841,55.7733,55.8023,117614.0
2024-07-30 09:30:00,57.52,57.93,57.51,57.74,37927.0,55.6282,56.0247,55.6185,55.841,37927.0
2024-07-30 09:35:00,57.67,57.76,57.6,57.76,7147.0,55.7733,55.8603,55.7056,55.8603,7147.0
2024-07-30 09:40:00,57.7,57.8,57.6,57.76,15568.0,55.8023,55.899,55.7056,55.8603,15568.0
2024-07-30 09:45:00,57.77,58.1,57.75,58.04,12055.0,55.87,56.1891,55.8506,56.1311,12055.0
2024-07-30 09:50:00,58.04,58.05,57.93,57.98,9656.0,56.1311,56.1408,56.0247,56.0731,9656.0
2024-07-30 09:55:00,57.94,58.04,57.94,57.95,9880.0,56.0344,56.1311,56.0344,56.0441,9880.0
2024-07-30 10:00:00,57.97,58.09,57.89,57.89,14237.0,56.0634,56.1795,55.986,55.986,14237.0
2024-07-30 10:05:00,57.87,57.95,57.8,57.85,8160.0,55.9667,56.0441,55.899,55.9474,8160.0
2024-07-30 10:10:00,57.89,57.92,57.81,57.82,10164.0,55.986,56.015,55.9087,55.9183,10164.0
2024-07-30 10:15:00,57.79,57.82,57.74,57.76,7844.0,55.8893,55.9183,55.841,55.8603,7844.0
2024-07-30 10:20:00,57.73,57.82,57.73,57.73,8130.0,55.8313,55.9183,55.8313,55.8313,8130.0
2024-07-30 10:25:00,57.76,57.91,57.75,57.91,7521.0,55.8603,56.0054,55.8506,56.0054,7521.0
2024-07-30 10:30:00,57.91,57.97,57.84,57.97,13542.0,56.0054,56.0634,55.9377,56.0634,13542.0
2024-07-30 10:35:00,57.97,58.04,57.94,57.98,21878.0,56.0634,56.1311,56.0344,56.0731,21878.0
2024-07-30 10:40:00,58.0,58.08,57.92,58.06,8803.0,56.0924,56.1698,56.015,56.1504,8803.0
2024-07-30 10:45:00,58.06,58.06,57.96,58.05,7128.0,56.1504,56.1504,56.0537,56.1408,7128.0
2024-07-30 10:50:00,58.04,58.07,57.97,57.97,5106.0,56.1311,56.1601,56.0634,56.0634,5106.0
2024-07-30 10:55:00,57.95,57.99,57.93,57.99,4310.0,56.0441,56.0827,56.0247,56.0827,4310.0
2024-07-30 11:00:00,58.0,58.15,57.98,58.13,5716.0,56.0924,56.2375,56.0731,56.2181,5716.0
2024-07-30 11:05:00,58.13,58.17,58.07,58.13,5982.0,56.2181,56.2568,56.1601,56.2181,5982.0
2024-07-30 11:10:00,58.12,58.14,58.08,58.12,2901.0,56.2085,56.2278,56.1698,56.2085,2901.0
2024-07-30 11:15:00,58.12,58.13,58.04,58.04,7065.0,56.2085,56.2181,56.1311,56.1311,7065.0
2024-07-30 11:20:00,58.02,58.07,57.99,58.04,6075.0,56.1118,56.1601,56.0827,56.1311,6075.0
2024-07-30 11:25:00,58.05,58.09,57.93,57.94,5193.0,56.1408,56.1795,56.0247,56.0344,5193.0
2024-07-30 11:30:00,57.93,58.05,57.91,58.05,6199.0,56.0247,56.1408,56.0054,56.1408,6199.0
2024-07-30 11:35:00,58.06,58.17,58.06,58.17,5382.0,56.1504,56.2568,56.1504,56.2568,5382.0
2024-07-30 11:40:00,58.17,58.23,58.07,58.08,11378.0,56.2568,56.3149,56.1601,56.1698,11378.0
2024-07-30 11:45:00,58.05,58.13,58.03,58.12,7257.0,56.1408,56.2181,56.1214,56.2085,7257.0
2024-07-30 11:50:00,58.13,58.14,58.02,58.04,6488.0,56.2181,56.2278,56.1118,56.1311,6488.0
2024-07-30 11:55:00,58.05,58.13,58.03,58.13,10192.0,56.1408,56.2181,56.1214,56.2181,10192.0
2024-07-30 12:00:00,58.13,58.15,58.07,58.07,4916.0,56.2181,56.2375,56.1601,56.1601,4916.0
2024-07-30 12:05:00,58.1,58.17,58.09,58.13,7567.0,56.1891,56.2568,56.1795,56.2181,7567.0
2024-07-30 12:10:00,58.14,58.17,58.12,58.14,4923.0,56.2278,56.2568,56.2085,56.2278,4923.0
2024-07-30 12:15:00,58.14,58.19,58.12,58.17,6138.0,56.2278,56.2762,56.2085,56.2568,6138.0
2024-07-30 12:20:00,58.17,58.29,58.17,58.28,9305.0,56.2568,56.3729,56.2568,56.3632,9305.0
2024-07-30 12:25:00,58.28,58.32,58.25,58.29,6157.0,56.3632,56.4019,56.3342,56.3729,6157.0
2024-07-30 12:30:00,58.29,58.36,58.28,58.32,6730.0,56.3729,56.4406,56.3632,56.4019,6730.0
2024-07-30 12:35:00,58.33,58.42,58.33,58.39,27248.0,56.4116,56.4986,56.4116,56.4696,27248.0
2024-07-30 12:40:00,58.39,58.43,58.36,58.41,4680.0,56.4696,56.5083,56.4406,56.4889,4680.0
2024-07-30 12:45:00,58.39,58.49,58.39,58.48,9146.0,56.4696,56.5663,56.4696,56.5566,9146.0
2024-07-30 12:50:00,58.48,58.59,58.46,58.59,9163.0,56.5566,56.663,56.5373,56.663,9163.0
2024-07-30 12:55:00,58.57,58.61,58.53,58.6,7790.0,56.6437,56.6824,56.605,56.6727,7790.0
2024-07-30 13:00:00,58.59,58.65,58.56,58.59,11208.0,56.663,56.721,56.634,56.663,11208.0
2024-07-30 13:05:00,58.6,58.64,58.58,58.6,5923.0,56.6727,56.7114,56.6533,56.6727,5923.0
2024-07-30 13:10:00,58.6,58.61,58.5,58.51,9398.0,56.6727,56.6824,56.576,56.5856,9398.0
2024-07-30 13:15:00,58.5,58.56,58.43,58.51,63487.0,56.576,56.634,56.5083,56.5856,63487.0
2024-07-30 13:20:00,58.52,58.54,58.46,58.53,8881.0,56.5953,56.6147,56.5373,56.605,8881.0
2024-07-30 13:25:00,58.53,58.53,58.38,58.39,6632.0,56.605,56.605,56.4599,56.4696,6632.0
2024-07-30 13:30:00,58.39,58.42,58.35,58.38,3827.0,56.4696,56.4986,56.4309,56.4599,3827.0
2024-07-30 13:35:00,58.38,58.42,58.37,58.38,8271.0,56.4599,56.4986,56.4502,56.4599,8271.0
2024-07-30 13:40:00,58.38,58.4,58.34,58.35,7644.0,56.4599,56.4793,56.4212,56.4309,7644.0
2024-07-30 13:45:00,58.36,58.4,58.32,58.32,9001.0,56.4406,56.4793,56.4019,56.4019,9001.0
2024-07-30 13:50:00,58.31,58.33,58.27,58.33,12290.0,56.3922,56.4116,56.3535,56.4116,12290.0
2024-07-30 13:55:00,58.32,58.32,58.25,58.25,9633.0,56.4019,56.4019,56.3342,56.3342,9633.0
2024-07-30 14:00:00,58.24,58.29,58.21,58.25,41464.0,56.3245,56.3729,56.2955,56.3342,41464.0
2024-07-30 14:05:00,58.24,58.29,58.24,58.29,24492.0,56.3245,56.3729,56.3245,56.3729,24492.0
2024-07-30 14:10:00,58.28,58.32,58.27,58.29,7499.0,56.3632,56.4019,56.3535,56.3729,7499.0
2024-07-30 14:15:00,58.3,58.3,58.25,58.25,8940.0,56.3826,56.3826,56.3342,56.3342,8940.0
2024-07-30 14:20:00,58.25,58.29,58.17,58.2,20381.0,56.3342,56.3729,56.2568,56.2858,20381.0
2024-07-30 14:25:00,58.19,58.27,58.16,58.25,8433.0,56.2762,56.3535,56.2472,56.3342,8433.0
2024-07-30 14:30:00,58.25,58.29,58.23,58.26,5533.0,56.3342,56.3729,56.3149,56.3439,5533.0
2024-07-30 14:35:00,58.26,58.27,58.22,58.23,5837.0,56.3439,56.3535,56.3052,56.3149,5837.0
2024-07-30 14:40:00,58.23,58.23,58.18,58.19,9884.0,56.3149,56.3149,56.2665,56.2762,9884.0
2024-07-30 14:45:00,58.2,58.25,58.2,58.25,5561.0,56.2858,56.3342,56.2858,56.3342,5561.0
2024-07-30 14:50:00,58.23,58.25,58.21,58.24,7335.0,56.3149,56.3342,56.2955,56.3245,7335.0
2024-07-30 14:55:00,58.24,58.27,58.23,58.23,10467.0,56.3245,56.3535,56.3149,56.3149,10467.0
2024-07-30 15:00:00,58.23,58.28,58.23,58.25,9136.0,56.3149,56.3632,56.3149,56.3342,9136.0
2024-07-30 15:05:00,58.26,58.27,58.23,58.27,9452.0,56.3439,56.3535,56.3149,56.3535,9452.0
2024-07-30 15:10:00,58.28,58.31,58.26,58.3,16319.0,56.3632,56.3922,56.3439,56.3826,16319.0
2024-07-30 15:15:00,58.3,58.31,58.26,58.3,17595.0,56.3826,56.3922,56.3439,56.3826,17595.0
2024-07-30 15:20:00,58.3,58.32,58.26,58.29,17185.0,56.3826,56.4019,56.3439,56.3729,17185.0
2024-07-30 15:25:00,58.28,58.39,58.28,58.38,18313.0,56.3632,56.4696,56.3632,56.4599,18313.0
2024-07-30 15:30:00,58.38,58.46,58.37,58.45,21764.0,56.4599,56.5373,56.4502,56.5276,21764.0
2024-07-30 15:35:00,58.45,58.48,58.38,58.47,20292.0,56.5276,56.5566,56.4599,56.547,20292.0
2024-07-30 15:40:00,58.47,58.55,58.47,58.49,20682.0,56.547,56.6243,56.547,56.5663,20682.0
2024-07-30 15:45:00,58.5,58.72,58.5,58.69,38701.0,56.576,56.7887,56.576,56.7597,38701.0
2024-07-30 15:50:00,58.7,58.73,58.55,58.63,83097.0,56.7694,56.7984,56.6243,56.7017,83097.0
2024-07-30 15:55:00,58.63,58.69,58.47,58.65,269078.0,56.7017,56.7597,56.547,56.721,269078.0
2024-07-31 09:30:00,58.47,58.54,58.21,58.28,42762.0,56.547,56.6147,56.2955,56.3632,42762.0
2024-07-31 09:35:00,58.33,58.36,57.95,57.95,11895.0,56.4116,56.4406,56.0441,56.0441,11895.0
2024-07-31 09:40:00,57.94,58.33,57.88,58.33,14143.0,56.0344,56.4116,55.9764,56.4116,14143.0
2024-07-31 09:45:00,58.37,58.54,58.3,58.44,11870.0,56.4502,56.6147,56.3826,56.5179,11870.0
2024-07-31 09:50:00,58.41,58.43,58.05,58.05,9021.0,56.4889,56.5083,56.1408,56.1408,9021.0
2024-07-31 09:55:00,58.06,58.15,57.94,58.06,10871.0,56.1504,56.2375,56.0344,56.1504,10871.0
2024-07-31 10:00:00,58.04,58.24,58.02,58.21,20478.0,56.1311,56.3245,56.1118,56.2955,20478.0
2024-07-31 10:05:00,58.18,58.28,58.15,58.23,11077.0,56.2665,56.3632,56.2375,56.3149,11077.0
2024-07-31 10:10:00,58.22,58.41,58.19,58.35,30332.0,56.3052,56.4889,56.2762,56.4309,30332.0
2024-07-31 10:15:00,58.38,58.4,58.25,58.27,17902.0,56.4599,56.4793,56.3342,56.3535,17902.0
2024-07-31 10:20:00,58.27,58.5,58.27,58.46,17366.0,56.3535,56.576,56.3535,56.5373,17366.0
2024-07-31 10:25:00,58.46,58.58,58.44,58.54,10263.0,56.5373,56.6533,56.5179,56.6147,10263.0
2024-07-31 10:30:00,58.57,58.67,58.46,58.46,20084.0,56.6437,56.7404,56.5373,56.5373,20084.0
2024-07-31 10:35:00,58.48,58.48,58.35,58.39,7468.0,56.5566,56.5566,56.4309,56.4696,7468.0
2024-07-31 10:40:00,58.39,58.5,58.39,58.43,10731.0,56.4696,56.576,56.4696,56.5083,10731.0
2024-07-31 10:45:00,58.44,58.47,58.39,58.45,24486.0,56.5179,56.547,56.4696,56.5276,24486.0
2024-07-31 10:50:00,58.45,58.5,58.43,58.44,21304.0,56.5276,56.576,56.5083,56.5179,21304.0
2024-07-31 10:55:00,58.45,58.55,58.38,58.51,8029.0,56.5276,56.6243,56.4599,56.5856,8029.0
2024-07-31 11:00:00,58.52,58.54,58.37,58.37,11959.0,56.5953,56.6147,56.4502,56.4502,11959.0
2024-07-31 11:05:00,58.37,58.45,58.34,58.42,9407.0,56.4502,56.5276,56.4212,56.4986,9407.0
2024-07-31 11:10:00,58.41,58.5,58.38,58.44,97939.0,56.4889,56.576,56.4599,56.5179,97939.0
2024-07-31 11:15:00,58.46,58.54,58.44,58.49,20420.0,56.5373,56.6147,56.5179,56.5663,20420.0
2024-07-31 11:20:00,58.49,58.55,58.45,58.55,8013.0,56.5663,56.6243,56.5276,56.6243,8013.0
2024-07-31 11:25:00,58.54,58.57,58.49,58.51,26015.0,56.6147,56.6437,56.5663,56.5856,26015.0
2024-07-31 11:30:00,58.5,58.51,58.34,58.37,67489.0,56.576,56.5856,56.4212,56.4502,67489.0
2024-07-31 11:35:00,58.37,58.43,58.31,58.37,12565.0,56.4502,56.5083,56.3922,56.4502,12565.0
2024-07-31 11:40:00,58.38,58.44,58.38,58.42,6197.0,56.4599,56.5179,56.4599,56.4986,6197.0
2024-07-31 11:45:00,58.42,58.49,58.4,58.42,7067.0,56.4986,56.5663,56.4793,56.4986,7067.0
2024-07-31 11:50:00,58.41,58.49,58.41,58.47,6958.0,56.4889,56.5663,56.4889,56.547,6958.0
2024-07-31 11:55:00,58.47,58.48,58.39,58.39,9800.0,56.547,56.5566,56.4696,56.4696,9800.0
2024-07-31 12:00:00,58.39,58.43,58.33,58.34,12956.0,56.4696,56.5083,56.4116,56.4212,12956.0
2024-07-31 12:05:00,58.33,58.37,58.3,58.33,43503.0,56.4116,56.4502,56.3826,56.4116,43503.0
2024-07-31 12:10:00,58.31,58.32,58.12,58.13,16762.0,56.3922,56.4019,56.2085,56.2181,16762.0
2024-07-31 12:15:00,58.12,58.13,58.07,58.09,15236.0,56.2085,56.2181,56.1601,56.1795,15236.0
2024-07-31 12:20:00,58.1,58.16,58.09,58.1,14675.0,56.1891,56.2472,56.1795,56.1891,14675.0
2024-07-31 12:25:00,58.1,58.17,58.07,58.15,18002.0,56.1891,56.2568,56.1601,56.2375,18002.0
2024-07-31 12:30:00,58.18,58.27,58.17,58.25,10420.0,56.2665,56.3535,56.2568,56.3342,10420.0
2024-07-31 12:35:00,58.24,58.29,58.18,58.29,14399.0,56.3245,56.3729,56.2665,56.3729,14399.0
2024-07-31 12:40:00,58.27,58.29,58.19,58.19,12860.0,56.3535,56.3729,56.2762,56.2762,12860.0
2024-07-31 12:45:00,58.19,58.22,58.17,58.19,10575.0,56.2762,56.3052,56.2568,56.2762,10575.0
2024-07-31 12:50:00,58.21,58.22,58.14,58.17,6768.0,56.2955,56.3052,56.2278,56.2568,6768.0
2024-07-31 12:55:00,58.17,58.19,58.09,58.13,56840.0,56.2568,56.2762,56.1795,56.2181,56840.0
2024-07-31 13:00:00,58.13,58.18,58.09,58.16,16410.0,56.2181,56.2665,56.1795,56.2472,16410.0
2024-07-31 13:05:00,58.17,58.23,58.16,58.17,16291.0,56.2568,56.3149,56.2472,56.2568,16291.0
2024-07-31 13:10:00,58.17,58.2,58.1,58.11,7246.0,56.2568,56.2858,56.1891,56.1988,7246.0
2024-07-31 13:15:00,58.12,58.17,58.09,58.17,12104.0,56.2085,56.2568,56.1795,56.2568,12104.0
2024-07-31 13:20:00,58.17,58.2,58.15,58.15,8993.0,56.2568,56.2858,56.2375,56.2375,8993.0
2024-07-31 13:25:00,58.14,58.19,58.14,58.16,9520.0,56.2278,56.2762,56.2278,56.2472,9520.0
2024-07-31 13:30:00,58.16,58.24,58.16,58.2,12557.0,56.2472,56.3245,56.2472,56.2858,12557.0
2024-07-31 13:35:00,58.21,58.24,58.2,58.22,7112.0,56.2955,56.3245,56.2858,56.3052,7112.0
2024-07-31 13:40:00,58.22,58.35,58.21,58.35,7469.0,56.3052,56.4309,56.2955,56.4309,7469.0
2024-07-31 13:45:00,58.34,58.4,58.34,58.37,4633.0,56.4212,56.4793,56.4212,56.4502,4633.0
2024-07-31 13:50:00,58.37,58.47,58.37,58.46,10847.0,56.4502,56.547,56.4502,56.5373,10847.0
2024-07-31 13:55:00,58.46,58.49,58.46,58.48,7226.0,56.5373,56.5663,56.5373,56.5566,7226.0
2024-07-31 14:00:00,58.49,58.52,58.37,58.4,18224.0,56.5663,56.5953,56.4502,56.4793,18224.0
2024-07-31 14:05:00,58.4,58.43,58.36,58.37,13599.0,56.4793,56.5083,56.4406,56.4502,13599.0
2024-07-31 14:10:00,58.36,58.43,58.36,58.38,10468.0,56.4406,56.5083,56.4406,56.4599,10468.0
2024-07-31 14:15:00,58.38,58.4,58.37,58.39,10485.0,56.4599,56.4793,56.4502,56.4696,10485.0
2024-07-31 14:20:00,58.39,58.43,58.33,58.33,13698.0,56.4696,56.5083,56.4116,56.4116,13698.0
2024-07-31 14:25:00,58.33,58.34,58.28,58.29,9883.0,56.4116,56.4212,56.3632,56.3729,9883.0
2024-07-31 14:30:00,58.3,58.35,58.28,58.34,12657.0,56.3826,56.4309,56.3632,56.4212,12657.0
2024-07-31 14:35:00,58.34,58.35,58.25,58.35,18427.0,56.4212,56.4309,56.3342,56.4309,18427.0
2024-07-31 14:40:00,58.35,58.41,58.33,58.41,18974.0,56.4309,56.4889,56.4116,56.4889,18974.0
2024-07-31 14:45:00,58.41,58.41,58.28,58.29,16048.0,56.4889,56.4889,56.3632,56.3729,16048.0
2024-07-31 14:50:00,58.29,58.31,58.13,58.18,18888.0,56.3729,56.3922,56.2181,56.2665,18888.0
2024-07-31 14:55:00,58.18,58.27,58.17,58.2,17200.0,56.2665,56.3535,56.2568,56.2858,17200.0
2024-07-31 15:00:00,58.19,58.24,58.15,58.2,17948.0,56.2762,56.3245,56.2375,56.2858,17948.0
2024-07-31 15:05:00,58.2,58.21,58.13,58.18,12852.0,56.2858,56.2955,56.2181,56.2665,12852.0
2024-07-31 15:10:00,58.18,58.2,58.11,58.2,13650.0,56.2665,56.2858,56.1988,56.2858,13650.0
2024-07-31 15:15:00,58.2,58.22,58.09,58.1,20217.0,56.2858,56.3052,56.1795,56.1891,20217.0
2024-07-31 15:20:00,58.1,58.23,58.09,58.2,17840.0,56.1891,56.3149,56.1795,56.2858,17840.0
2024-07-31 15:25:00,58.2,58.23,58.13,58.13,20726.0,56.2858,56.3149,56.2181,56.2181,20726.0
2024-07-31 15:30:00,58.13,58.13,58.0,58.05,33211.0,56.2181,56.2181,56.0924,56.1408,33211.0
2024-07-31 15:35:00,58.04,58.16,58.01,58.12,27080.0,56.1311,56.2472,56.1021,56.2085,27080.0
2024-07-31 15:40:00,58.12,58.21,58.06,58.2,21125.0,56.2085,56.2955,56.1504,56.2858,21125.0
2024-07-31 15:45:00,58.18,58.2,58.11,58.13,24880.0,56.2665,56.2858,56.1988,56.2181,24880.0
2024-07-31 15:50:00,58.13,58.56,58.03,58.36,155721.0,56.2181,56.634,56.1214,56.4406,155721.0
2024-07-31 15:55:00,58.37,58.47,58.23,58.26,145501.0,56.4502,56.547,56.3149,56.3439,145501.0
2024-08-01 09:30:00,57.61,58.31,57.5,58.28,42854.0,55.7152,56.3922,55.6089,56.3632,42854.0
2024-08-01 09:35:00,58.25,58.47,58.23,58.3,9964.0,56.3342,56.547,56.3149,56.3826,9964.0
2024-08-01 09:40:00,58.31,58.31,57.83,57.83,11866.0,56.3922,56.3922,55.928,55.928,11866.0
2024-08-01 09:45:00,57.82,57.82,57.22,57.52,36721.0,55.9183,55.9183,55.3381,55.6282,36721.0
2024-08-01 09:50:00,57.54,58.3,57.54,57.81,16424.0,55.6475,56.3826,55.6475,55.9087,16424.0
2024-08-01 09:55:00,57.82,57.82,57.52,57.62,20392.0,55.9183,55.9183,55.6282,55.7249,20392.0
2024-08-01 10:00:00,57.64,57.66,57.23,57.48,40200.0,55.7443,55.7636,55.3477,55.5895,40200.0
2024-08-01 10:05:00,57.44,57.53,57.28,57.36,16950.0,55.5508,55.6379,55.3961,55.4735,16950.0
2024-08-01 10:10:00,57.38,57.55,57.3,57.3,46737.0,55.4928,55.6572,55.4154,55.4154,46737.0
2024-08-01 10:15:00,57.26,57.66,57.03,57.62,71683.0,55.3768,55.7636,55.1543,55.7249,71683.0
2024-08-01 10:20:00,57.65,58.33,57.65,57.89,201870.0,55.7539,56.4116,55.7539,55.986,201870.0
2024-08-01 10:25:00,57.84,57.95,57.78,57.95,12352.0,55.9377,56.0441,55.8797,56.0441,12352.0
2024-08-01 10:30:00,57.98,58.12,57.92,58.01,16346.0,56.0731,56.2085,56.015,56.1021,16346.0
2024-08-01 10:35:00,58.0,58.01,56.69,57.51,15737.0,56.0924,56.1021,54.8255,55.6185,15737.0
2024-08-01 10:40:00,57.42,57.57,57.25,57.5,22349.0,55.5315,55.6766,55.3671,55.6089,22349.0
2024-08-01 10:45:00,57.49,57.52,57.26,57.47,45825.0,55.5992,55.6282,55.3768,55.5798,45825.0
2024-08-01 10:50:00,57.44,57.55,57.35,57.4,30458.0,55.5508,55.6572,55.4638,55.5122,30458.0
2024-08-01 10:55:00,57.47,57.51,57.37,57.47,21456.0,55.5798,55.6185,55.4831,55.5798,21456.0
2024-08-01 11:00:00,57.44,57.58,57.43,57.52,67645.0,55.5508,55.6862,55.5412,55.6282,67645.0
2024-08-01 11:05:00,57.5,57.51,57.4,57.45,29595.0,55.6089,55.6185,55.5122,55.5605,29595.0
2024-08-01 11:10:00,57.45,57.46,57.11,57.14,28861.0,55.5605,55.5702,55.2317,55.2607,28861.0
2024-08-01 11:15:00,57.12,57.18,56.95,56.98,30248.0,55.2414,55.2994,55.077,55.106,30248.0
2024-08-01 11:20:00,57.0,57.23,56.99,57.15,22906.0,55.1253,55.3477,55.1156,55.2704,22906.0
2024-08-01 11:25:00,57.14,57.14,56.85,57.11,18729.0,55.2607,55.2607,54.9802,55.2317,18729.0
2024-08-01 11:30:00,57.15,57.4,57.15,57.29,14036.0,55.2704,55.5122,55.2704,55.4058,14036.0
2024-08-01 11:35:00,57.25,57.43,57.17,57.43,12363.0,55.3671,55.5412,55.2897,55.5412,12363.0
2024-08-01 11:40:00,57.48,57.66,57.41,57.65,52809.0,55.5895,55.7636,55.5218,55.7539,52809.0
2024-08-01 11:45:00,57.65,57.67,57.54,57.56,39598.0,55.7539,55.7733,55.6475,55.6669,39598.0
2024-08-01 11:50:00,57.54,57.56,57.28,57.29,69872.0,55.6475,55.6669,55.3961,55.4058,69872.0
2024-08-01 11:55:00,57.28,57.4,57.21,57.33,24053.0,55.3961,55.5122,55.3284,55.4445,24053.0
2024-08-01 12:00:00,57.31,57.36,57.28,57.3,33332.0,55.4251,55.4735,55.3961,55.4154,33332.0
2024-08-01 12:05:00,57.3,57.33,57.12,57.16,22030.0,55.4154,55.4445,55.2414,55.28,22030.0
2024-08-01 12:10:00,57.18,57.35,57.09,57.28,17235.0,55.2994,55.4638,55.2123,55.3961,17235.0
2024-08-01 12:15:00,57.28,57.5,57.28,57.43,18539.0,55.3961,55.6089,55.3961,55.5412,18539.0
2024-08-01 12:20:00,57.43,57.45,57.2,57.33,17713.0,55.5412,55.5605,55.3187,55.4445,17713.0
2024-08-01 12:25:00,57.32,57.73,57.32,57.72,19868.0,55.4348,55.8313,55.4348,55.8216,19868.0
2024-08-01 12:30:00,57.71,57.81,57.63,57.77,25723.0,55.812,55.9087,55.7346,55.87,25723.0
2024-08-01 12:35:00,57.79,57.87,57.76,57.87,16824.0,55.8893,55.9667,55.8603,55.9667,16824.0
2024-08-01 12:40:00,57.88,57.88,57.78,57.87,11799.0,55.9764,55.9764,55.8797,55.9667,11799.0
2024-08-01 12:45:00,57.86,57.91,57.78,57.82,27979.0,55.957,56.0054,55.8797,55.9183,27979.0
2024-08-01 12:50:00,57.82,57.95,57.78,57.94,19130.0,55.9183,56.0441,55.8797,56.0344,19130.0
2024-08-01 12:55:00,57.92,57.94,57.86,57.89,10295.0,56.015,56.0344,55.957,55.986,10295.0
2024-08-01 13:00:00,57.89,57.93,57.85,57.91,11122.0,55.986,56.0247,55.9474,56.0054,11122.0
2024-08-01 13:05:00,57.91,58.16,57.89,58.16,15366.0,56.0054,56.2472,55.986,56.2472,15366.0
2024-08-01 13:10:00,58.17,58.29,58.14,58.24,19994.0,56.2568,56.3729,56.2278,56.3245,19994.0
2024-08-01 13:15:00,58.22,58.24,58.09,58.13,8669.0,56.3052,56.3245,56.1795,56.2181,8669.0
2024-08-01 13:20:00,58.14,58.2,58.12,58.19,9922.0,56.2278,56.2858,56.2085,56.2762,9922.0
2024-08-01 13:25:00,58.19,58.27,58.19,58.23,6155.0,56.2762,56.3535,56.2762,56.3149,6155.0
2024-08-01 13:30:00,58.23,58.3,58.06,58.19,18654.0,56.3149,56.3826,56.1504,56.2762,18654.0
2024-08-01 13:35:00,58.16,58.36,58.09,58.36,10905.0,56.2472,56.4406,56.1795,56.4406,10905.0
2024-08-01 13:40:00,58.34,58.47,58.34,58.4,13634.0,56.4212,56.547,56.4212,56.4793,13634.0
2024-08-01 13:45:00,58.35,58.37,58.26,58.33,16462.0,56.4309,56.4502,56.3439,56.4116,16462.0
2024-08-01 13:50:00,58.33,58.33,58.25,58.28,16058.0,56.4116,56.4116,56.3342,56.3632,16058.0
2024-08-01 13:55:00,58.29,58.33,58.26,58.33,19361.0,56.3729,56.4116,56.3439,56.4116,19361.0
2024-08-01 14:00:00,58.33,58.36,58.19,58.23,26227.0,56.4116,56.4406,56.2762,56.3149,26227.0
2024-08-01 14:05:00,58.23,58.44,58.23,58.44,17118.0,56.3149,56.5179,56.3149,56.5179,17118.0
2024-08-01 14:10:00,58.44,58.45,58.3,58.36,18312.0,56.5179,56.5276,56.3826,56.4406,18312.0
2024-08-01 14:15:00,58.35,58.6,58.35,58.58,17707.0,56.4309,56.6727,56.4309,56.6533,17707.0
2024-08-01 14:20:00,58.58,58.62,58.47,58.52,18134.0,56.6533,56.692,56.547,56.5953,18134.0
2024-08-01 14:25:00,58.51,58.57,58.48,58.53,13768.0,56.5856,56.6437,56.5566,56.605,13768.0
2024-08-01 14:30:00,58.53,58.59,58.48,58.58,16858.0,56.605,56.663,56.5566,56.6533,16858.0
2024-08-01 14:35:00,58.57,58.58,58.44,58.49,18828.0,56.6437,56.6533,56.5179,56.5663,18828.0
2024-08-01 14:40:00,58.48,58.55,58.46,58.54,13399.0,56.5566,56.6243,56.5373,56.6147,13399.0
2024-08-01 14:45:00,58.53,58.55,58.5,58.54,11880.0,56.605,56.6243,56.576,56.6147,11880.0
2024-08-01 14:50:00,58.55,58.57,58.48,58.56,14378.0,56.6243,56.6437,56.5566,56.634,14378.0
2024-08-01 14:55:00,58.56,58.56,58.48,58.54,11322.0,56.634,56.634,56.5566,56.6147,11322.0
2024-08-01 15:00:00,58.54,58.54,58.45,58.53,18198.0,56.6147,56.6147,56.5276,56.605,18198.0
2024-08-01 15:05:00,58.56,58.65,58.56,58.64,20911.0,56.634,56.721,56.634,56.7114,20911.0
2024-08-01 15:10:00,58.65,58.7,58.54,58.7,23365.0,56.721,56.7694,56.6147,56.7694,23365.0
2024-08-01 15:15:00,58.69,58.84,58.62,58.84,35045.0,56.7597,56.9048,56.692,56.9048,35045.0
2024-08-01 15:20:00,58.84,58.87,58.77,58.86,27305.0,56.9048,56.9338,56.8371,56.9241,27305.0
2024-08-01 15:25:00,58.85,58.94,58.79,58.91,34024.0,56.9145,57.0015,56.8564,56.9725,34024.0
2024-08-01 15:30:00,58.92,58.97,58.87,58.96,38681.0,56.9822,57.0305,56.9338,57.0208,38681.0
2024-08-01 15:35:00,58.96,59.14,58.96,59.1,30237.0,57.0208,57.1949,57.0208,57.1562,30237.0
2024-08-01 15:40:00,59.11,59.15,59.06,59.07,38073.0,57.1659,57.2046,57.1176,57.1272,38073.0
2024-08-01 15:45:00,59.08,59.16,59.0,59.0,41838.0,57.1369,57.2143,57.0595,57.0595,41838.0
2024-08-01 15:50:00,59.0,59.04,58.94,59.01,112596.0,57.0595,57.0982,57.0015,57.0692,112596.0
2024-08-01 15:55:00,59.0,59.16,58.89,59.1,378268.0,57.0595,57.2143,56.9531,57.1562,378268.0
2024-08-02 09:30:00,61.22,61.54,60.71,61.4,101229.0,59.2065,59.516,58.7133,59.3806,101229.0
2024-08-02 09:35:00,61.45,61.57,60.9,60.95,29443.0,59.4289,59.545,58.897,58.9454,29443.0
2024-08-02 09:40:00,61.02,61.05,60.66,60.77,12188.0,59.0131,59.0421,58.6649,58.7713,12188.0
2024-08-02 09:45:00,60.74,61.15,60.58,61.1,34585.0,58.7423,59.1388,58.5876,59.0905,34585.0
2024-08-02 09:50:00,61.16,61.23,60.17,60.23,24989.0,59.1485,59.2162,58.191,58.2491,24989.0
2024-08-02 09:55:00,60.11,60.26,59.77,60.17,22525.0,58.133,58.2781,57.8042,58.191,22525.0
2024-08-02 10:00:00,60.12,60.24,59.56,59.76,43082.0,58.1427,58.2587,57.6011,57.7945,43082.0
2024-08-02 10:05:00,59.71,59.92,59.5,59.74,28963.0,57.7462,57.9493,57.5431,57.7752,28963.0
2024-08-02 10:10:00,59.74,59.95,59.64,59.73,25277.0,57.7752,57.9783,57.6785,57.7655,25277.0
2024-08-02 10:15:00,59.74,59.8,59.58,59.61,14499.0,57.7752,57.8332,57.6205,57.6495,14499.0
2024-08-02 10:20:00,59.57,59.67,59.44,59.6,19459.0,57.6108,57.7075,57.4851,57.6398,19459.0
2024-08-02 10:25:00,59.59,59.63,59.22,59.5,21050.0,57.6301,57.6688,57.2723,57.5431,21050.0
2024-08-02 10:30:00,59.45,59.59,59.42,59.54,11607.0,57.4947,57.6301,57.4657,57.5818,11607.0
2024-08-02 10:35:00,59.56,59.85,59.56,59.79,14301.0,57.6011,57.8816,57.6011,57.8235,14301.0
2024-08-02 10:40:00,59.82,59.84,59.65,59.76,14402.0,57.8526,57.8719,57.6881,57.7945,14402.0
2024-08-02 10:45:00,59.78,59.78,59.36,59.37,23545.0,57.8139,57.8139,57.4077,57.4174,23545.0
2024-08-02 10:50:00,59.37,59.54,59.36,59.49,13936.0,57.4174,57.5818,57.4077,57.5334,13936.0
2024-08-02 10:55:00,59.48,59.49,59.3,59.45,15439.0,57.5237,57.5334,57.3497,57.4947,15439.0
2024-08-02 11:00:00,59.46,59.51,59.22,59.22,13335.0,57.5044,57.5528,57.2723,57.2723,13335.0
2024-08-02 11:05:00,59.22,59.46,59.15,59.46,31601.0,57.2723,57.5044,57.2046,57.5044,31601.0
2024-08-02 11:10:00,59.39,59.41,59.33,59.37,186220.0,57.4367,57.456,57.3787,57.4174,186220.0
2024-08-02 11:15:00,59.36,59.61,59.36,59.55,11452.0,57.4077,57.6495,57.4077,57.5914,11452.0
2024-08-02 11:20:00,59.52,59.6,59.31,59.33,11896.0,57.5624,57.6398,57.3593,57.3787,11896.0
2024-08-02 11:25:00,59.31,59.51,59.3,59.3,25953.0,57.3593,57.5528,57.3497,57.3497,25953.0
2024-08-02 11:30:00,59.29,59.29,59.02,59.12,30699.0,57.34,57.34,57.0789,57.1756,30699.0
2024-08-02 11:35:00,59.12,59.18,59.01,59.14,48606.0,57.1756,57.2336,57.0692,57.1949,48606.0
2024-08-02 11:40:00,59.15,59.18,58.93,59.12,37170.0,57.2046,57.2336,56.9918,57.1756,37170.0
2024-08-02 11:45:00,59.14,59.35,59.12,59.35,24595.0,57.1949,57.398,57.1756,57.398,24595.0
2024-08-02 11:50:00,59.31,59.36,59.25,59.25,11954.0,57.3593,57.4077,57.3013,57.3013,11954.0
2024-08-02 11:55:00,59.23,59.23,59.06,59.14,19511.0,57.282,57.282,57.1176,57.1949,19511.0
2024-08-02 12:00:00,59.11,59.34,59.08,59.3,8863.0,57.1659,57.3883,57.1369,57.3497,8863.0
2024-08-02 12:05:00,59.23,59.36,59.22,59.34,10034.0,57.282,57.4077,57.2723,57.3883,10034.0
2024-08-02 12:10:00,59.36,59.44,59.34,59.42,10727.0,57.4077,57.4851,57.3883,57.4657,10727.0
2024-08-02 12:15:00,59.4,59.49,59.4,59.42,7876.0,57.4464,57.5334,57.4464,57.4657,7876.0
2024-08-02 12:20:00,59.4,59.49,59.36,59.48,9720.0,57.4464,57.5334,57.4077,57.5237,9720.0
2024-08-02 12:25:00,59.48,59.53,59.46,59.51,8482.0,57.5237,57.5721,57.5044,57.5528,8482.0
2024-08-02 12:30:00,59.51,59.67,59.48,59.48,10961.0,57.5528,57.7075,57.5237,57.5237,10961.0
2024-08-02 12:35:00,59.49,59.53,59.44,59.5,8573.0,57.5334,57.5721,57.4851,57.5431,8573.0
2024-08-02 12:40:00,59.51,59.59,59.47,59.53,13510.0,57.5528,57.6301,57.5141,57.5721,13510.0
2024-08-02 12:45:00,59.53,59.71,59.51,59.71,6214.0,57.5721,57.7462,57.5528,57.7462,6214.0
2024-08-02 12:50:00,59.71,59.71,59.6,59.61,6855.0,57.7462,57.7462,57.6398,57.6495,6855.0
2024-08-02 12:55:00,59.62,59.65,59.56,59.57,7337.0,57.6591,57.6881,57.6011,57.6108,7337.0
2024-08-02 13:00:00,59.57,59.67,59.55,59.59,12500.0,57.6108,57.7075,57.5914,57.6301,12500.0
2024-08-02 13:05:00,59.61,59.65,59.54,59.65,9924.0,57.6495,57.6881,57.5818,57.6881,9924.0
2024-08-02 13:10:00,59.63,59.63,59.44,59.55,13807.0,57.6688,57.6688,57.4851,57.5914,13807.0
2024-08-02 13:15:00,59.53,59.58,59.44,59.52,25040.0,57.5721,57.6205,57.4851,57.5624,25040.0
2024-08-02 13:20:00,59.51,59.56,59.42,59.44,11361.0,57.5528,57.6011,57.4657,57.4851,11361.0
2024-08-02 13:25:00,59.45,59.51,59.38,59.5,21354.0,57.4947,57.5528,57.427,57.5431,21354.0
2024-08-02 13:30:00,59.5,59.53,59.4,59.44,24379.0,57.5431,57.5721,57.4464,57.4851,24379.0
2024-08-02 13:35:00,59.44,59.51,59.42,59.45,12442.0,57.4851,57.5528,57.4657,57.4947,12442.0
2024-08-02 13:40:00,59.44,59.52,59.43,59.44,21444.0,57.4851,57.5624,57.4754,57.4851,21444.0
2024-08-02 13:45:00,59.42,59.48,59.34,59.48,11698.0,57.4657,57.5237,57.3883,57.5237,11698.0
2024-08-02 13:50:00,59.52,59.52,59.38,59.47,11289.0,57.5624,57.5624,57.427,57.5141,11289.0
2024-08-02 13:55:00,59.45,59.45,59.26,59.26,8892.0,57.4947,57.4947,57.311,57.311,8892.0
2024-08-02 14:00:00,59.27,59.32,59.23,59.28,11661.0,57.3206,57.369,57.282,57.3303,11661.0
2024-08-02 14:05:00,59.3,59.31,59.19,59.2,8608.0,57.3497,57.3593,57.2433,57.2529,8608.0
2024-08-02 14:10:00,59.21,59.46,59.21,59.46,5786.0,57.2626,57.5044,57.2626,57.5044,5786.0
2024-08-02 14:15:00,59.47,59.67,59.46,59.67,13346.0,57.5141,57.7075,57.5044,57.7075,13346.0
2024-08-02 14:20:00,59.67,59.72,59.51,59.51,12148.0,57.7075,57.7558,57.5528,57.5528,12148.0
2024-08-02 14:25:00,59.52,59.56,59.45,59.5,10216.0,57.5624,57.6011,57.4947,57.5431,10216.0
2024-08-02 14:30:00,59.49,59.56,59.47,59.53,14973.0,57.5334,57.6011,57.5141,57.5721,14973.0
2024-08-02 14:35:00,59.52,59.52,59.35,59.35,19545.0,57.5624,57.5624,57.398,57.398,19545.0
2024-08-02 14:40:00,59.34,59.5,59.31,59.48,6088.0,57.3883,57.5431,57.3593,57.5237,6088.0
2024-08-02 14:45:00,59.44,59.46,59.34,59.34,14528.0,57.4851,57.5044,57.3883,57.3883,14528.0
2024-08-02 14:50:00,59.34,59.4,59.33,59.38,9458.0,57.3883,57.4464,57.3787,57.427,9458.0
2024-08-02 14:55:00,59.4,59.56,59.4,59.55,13653.0,57.4464,57.6011,57.4464,57.5914,13653.0
2024-08-02 15:00:00,59.55,59.66,59.52,59.63,22600.0,57.5914,57.6978,57.5624,57.6688,22600.0
2024-08-02 15:05:00,59.62,59.64,59.54,59.61,29251.0,57.6591,57.6785,57.5818,57.6495,29251.0
2024-08-02 15:10:00,59.62,59.62,59.5,59.53,18441.0,57.6591,57.6591,57.5431,57.5721,18441.0
2024-08-02 15:15:00,59.53,59.61,59.51,59.6,25799.0,57.5721,57.6495,57.5528,57.6398,25799.0
2024-08-02 15:20:00,59.59,59.65,59.45,59.53,27193.0,57.6301,57.6881,57.4947,57.5721,27193.0
2024-08-02 15:25:00,59.54,59.62,59.51,59.53,24929.0,57.5818,57.6591,57.5528,57.5721,24929.0
2024-08-02 15:30:00,59.54,59.62,59.49,59.51,31441.0,57.5818,57.6591,57.5334,57.5528,31441.0
2024-08-02 15:35:00,59.5,59.68,59.48,59.61,27995.0,57.5431,57.7172,57.5237,57.6495,27995.0
2024-08-02 15:40:00,59.6,59.73,59.57,59.69,29580.0,57.6398,57.7655,57.6108,57.7268,29580.0
2024-08-02 15:45:00,59.69,59.7,59.5,59.51,40960.0,57.7268,57.7365,57.5431,57.5528,40960.0
2024-08-02 15:50:00,59.52,59.7,59.51,59.59,86431.0,57.5624,57.7365,57.5528,57.6301,86431.0
2024-08-02 15:55:00,59.6,59.81,59.59,59.76,184852.0,57.6398,57.8429,57.6301,57.7945,184852.0
2024-08-05 09:30:00,61.9,61.9,60.53,60.53,149395.0,59.8641,59.8641,58.5392,58.5392,149395.0
2024-08-05 09:35:00,60.33,60.33,59.6,59.77,51772.0,58.3458,58.3458,57.6398,57.8042,51772.0
2024-08-05 09:40:00,59.59,60.24,59.28,59.32,142403.0,57.6301,58.2587,57.3303,57.369,142403.0
2024-08-05 09:45:00,59.28,59.4,58.78,58.9,44643.0,57.3303,57.4464,56.8468,56.9628,44643.0
2024-08-05 09:50:00,58.91,59.43,58.9,59.11,66946.0,56.9725,57.4754,56.9628,57.1659,66946.0
2024-08-05 09:55:00,59.17,59.19,58.9,59.01,29274.0,57.2239,57.2433,56.9628,57.0692,29274.0
2024-08-05 10:00:00,58.97,59.22,58.92,59.14,58095.0,57.0305,57.2723,56.9822,57.1949,58095.0
2024-08-05 10:05:00,59.17,59.54,59.08,59.39,33786.0,57.2239,57.5818,57.1369,57.4367,33786.0
2024-08-05 10:10:00,59.38,59.38,58.96,58.97,44202.0,57.427,57.427,57.0208,57.0305,44202.0
2024-08-05 10:15:00,58.92,59.08,58.88,58.94,32810.0,56.9822,57.1369,56.9435,57.0015,32810.0
2024-08-05 10:20:00,58.95,59.11,58.93,58.95,15878.0,57.0112,57.1659,56.9918,57.0112,15878.0
2024-08-05 10:25:00,58.93,59.0,58.83,58.91,15313.0,56.9918,57.0595,56.8951,56.9725,15313.0
2024-08-05 10:30:00,58.92,59.17,58.83,58.88,25895.0,56.9822,57.2239,56.8951,56.9435,25895.0
2024-08-05 10:35:00,58.96,59.03,58.62,58.64,38215.0,57.0208,57.0885,56.692,56.7114,38215.0
2024-08-05 10:40:00,58.61,58.78,58.53,58.74,20970.0,56.6824,56.8468,56.605,56.8081,20970.0
2024-08-05 10:45:00,58.88,58.91,58.69,58.76,15985.0,56.9435,56.9725,56.7597,56.8274,15985.0
2024-08-05 10:50:00,58.78,58.86,58.65,58.75,7117.0,56.8468,56.9241,56.721,56.8178,7117.0
2024-08-05 10:55:00,58.77,58.88,58.65,58.74,19463.0,56.8371,56.9435,56.721,56.8081,19463.0
2024-08-05 11:00:00,58.71,58.81,58.63,58.73,19676.0,56.7791,56.8758,56.7017,56.7984,19676.0
2024-08-05 11:05:00,58.74,58.85,58.68,58.7,12047.0,56.8081,56.9145,56.7501,56.7694,12047.0
2024-08-05 11:10:00,58.66,58.78,58.54,58.68,17070.0,56.7307,56.8468,56.6147,56.7501,17070.0
2024-08-05 11:15:00,58.67,58.81,58.64,58.8,6754.0,56.7404,56.8758,56.7114,56.8661,6754.0
2024-08-05 11:20:00,58.82,58.84,58.65,58.65,12212.0,56.8854,56.9048,56.721,56.721,12212.0
2024-08-05 11:25:00,58.68,58.8,58.57,58.79,11680.0,56.7501,56.8661,56.6437,56.8564,11680.0
2024-08-05 11:30:00,58.77,58.8,58.51,58.56,11392.0,56.8371,56.8661,56.5856,56.634,11392.0
2024-08-05 11:35:00,58.55,58.67,58.47,58.48,12901.0,56.6243,56.7404,56.547,56.5566,12901.0
2024-08-05 11:40:00,58.48,58.51,58.32,58.49,9152.0,56.5566,56.5856,56.4019,56.5663,9152.0
2024-08-05 11:45:00,58.46,58.55,58.38,58.52,10026.0,56.5373,56.6243,56.4599,56.5953,10026.0
2024-08-05 11:50:00,58.54,58.77,58.49,58.74,19774.0,56.6147,56.8371,56.5663,56.8081,19774.0
2024-08-05 11:55:00,58.73,58.96,58.71,58.92,11963.0,56.7984,57.0208,56.7791,56.9822,11963.0
2024-08-05 12:00:00,58.91,58.95,58.81,58.88,22931.0,56.9725,57.0112,56.8758,56.9435,22931.0
2024-08-05 12:05:00,58.88,58.96,58.87,58.95,18257.0,56.9435,57.0208,56.9338,57.0112,18257.0
2024-08-05 12:10:00,58.97,58.98,58.85,58.91,12552.0,57.0305,57.0402,56.9145,56.9725,12552.0
2024-08-05 12:15:00,58.98,59.0,58.83,58.89,24886.0,57.0402,57.0595,56.8951,56.9531,24886.0
2024-08-05 12:20:00,58.9,59.02,58.9,58.95,27555.0,56.9628,57.0789,56.9628,57.0112,27555.0
2024-08-05 12:25:00,58.91,58.95,58.71,58.82,36670.0,56.9725,57.0112,56.7791,56.8854,36670.0
2024-08-05 12:30:00,58.78,58.88,58.68,58.88,15320.0,56.8468,56.9435,56.7501,56.9435,15320.0
2024-08-05 12:35:00,58.9,58.92,58.85,58.9,19575.0,56.9628,56.9822,56.9145,56.9628,19575.0
2024-08-05 12:40:00,58.89,58.89,58.53,58.53,79743.0,56.9531,56.9531,56.605,56.605,79743.0
2024-08-05 12:45:00,58.53,58.67,58.47,58.57,47371.0,56.605,56.7404,56.547,56.6437,47371.0
2024-08-05 12:50:00,58.57,58.59,58.4,58.42,57622.0,56.6437,56.663,56.4793,56.4986,57622.0
2024-08-05 12:55:00,58.42,58.58,58.42,58.48,12058.0,56.4986,56.6533,56.4986,56.5566,12058.0
2024-08-05 13:00:00,58.49,58.53,58.31,58.45,46350.0,56.5663,56.605,56.3922,56.5276,46350.0
2024-08-05 13:05:00,58.42,58.5,58.41,58.48,12123.0,56.4986,56.576,56.4889,56.5566,12123.0
2024-08-05 13:10:00,58.47,58.51,58.38,58.39,12218.0,56.547,56.5856,56.4599,56.4696,12218.0
2024-08-05 13:15:00,58.37,58.4,58.23,58.27,11396.0,56.4502,56.4793,56.3149,56.3535,11396.0
2024-08-05 13:20:00,58.28,58.34,58.27,58.3,6975.0,56.3632,56.4212,56.3535,56.3826,6975.0
2024-08-05 13:25:00,58.33,58.37,58.25,58.31,7392.0,56.4116,56.4502,56.3342,56.3922,7392.0
2024-08-05 13:30:00,58.3,58.3,58.11,58.13,17128.0,56.3826,56.3826,56.1988,56.2181,17128.0
2024-08-05 13:35:00,58.13,58.29,58.11,58.29,7739.0,56.2181,56.3729,56.1988,56.3729,7739.0
2024-08-05 13:40:00,58.29,58.31,58.12,58.12,13187.0,56.3729,56.3922,56.2085,56.2085,13187.0
2024-08-05 13:45:00,58.1,58.32,58.1,58.28,14988.0,56.1891,56.4019,56.1891,56.3632,14988.0
2024-08-05 13:50:00,58.26,58.3,58.19,58.22,6560.0,56.3439,56.3826,56.2762,56.3052,6560.0
2024-08-05 13:55:00,58.2,58.2,58.12,58.12,7214.0,56.2858,56.2858,56.2085,56.2085,7214.0
2024-08-05 14:00:00,58.13,58.23,58.09,58.22,7437.0,56.2181,56.3149,56.1795,56.3052,7437.0
2024-08-05 14:05:00,58.21,58.32,58.19,58.32,6852.0,56.2955,56.4019,56.2762,56.4019,6852.0
2024-08-05 14:10:00,58.32,58.33,58.28,58.31,6510.0,56.4019,56.4116,56.3632,56.3922,6510.0
2024-08-05 14:15:00,58.33,58.39,58.32,58.34,6878.0,56.4116,56.4696,56.4019,56.4212,6878.0
2024-08-05 14:20:00,58.33,58.47,58.32,58.47,7578.0,56.4116,56.547,56.4019,56.547,7578.0
2024-08-05 14:25:00,58.47,58.51,58.42,58.48,16654.0,56.547,56.5856,56.4986,56.5566,16654.0
2024-08-05 14:30:00,58.47,58.49,58.39,58.47,27447.0,56.547,56.5663,56.4696,56.547,27447.0
2024-08-05 14:35:00,58.45,58.46,58.34,58.44,17022.0,56.5276,56.5373,56.4212,56.5179,17022.0
2024-08-05 14:40:00,58.44,58.63,58.43,58.59,10641.0,56.5179,56.7017,56.5083,56.663,10641.0
2024-08-05 14:45:00,58.62,58.66,58.58,58.65,14883.0,56.692,56.7307,56.6533,56.721,14883.0
2024-08-05 14:50:00,58.66,58.67,58.49,58.52,14740.0,56.7307,56.7404,56.5663,56.5953,14740.0
2024-08-05 14:55:00,58.53,58.62,58.53,58.58,12753.0,56.605,56.692,56.605,56.6533,12753.0
2024-08-05 15:00:00,58.56,58.67,58.55,58.6,21900.0,56.634,56.7404,56.6243,56.6727,21900.0
2024-08-05 15:05:00,58.61,58.66,58.59,58.6,14081.0,56.6824,56.7307,56.663,56.6727,14081.0
2024-08-05 15:10:00,58.58,58.58,58.43,58.54,16819.0,56.6533,56.6533,56.5083,56.6147,16819.0
2024-08-05 15:15:00,58.54,58.66,58.54,58.64,12848.0,56.6147,56.7307,56.6147,56.7114,12848.0
2024-08-05 15:20:00,58.65,58.66,58.51,58.51,23842.0,56.721,56.7307,56.5856,56.5856,23842.0
2024-08-05 15:25:00,58.5,58.5,58.31,58.35,65719.0,56.576,56.576,56.3922,56.4309,65719.0
2024-08-05 15:30:00,58.36,58.45,58.33,58.43,22228.0,56.4406,56.5276,56.4116,56.5083,22228.0
2024-08-05 15:35:00,58.44,58.51,58.29,58.29,57991.0,56.5179,56.5856,56.3729,56.3729,57991.0
2024-08-05 15:40:00,58.29,58.29,58.08,58.14,45790.0,56.3729,56.3729,56.1698,56.2278,45790.0
2024-08-05 15:45:00,58.13,58.29,58.06,58.06,39597.0,56.2181,56.3729,56.1504,56.1504,39597.0
2024-08-05 15:50:00,58.07,58.29,57.91,58.0,105020.0,56.1601,56.3729,56.0054,56.0924,105020.0
2024-08-05 15:55:00,57.97,58.07,57.87,58.0,261042.0,56.0634,56.1601,55.9667,56.0924,261042.0
2024-08-06 09:30:00,57.83,58.5,57.83,58.44,35212.0,55.928,56.576,55.928,56.5179,35212.0
2024-08-06 09:35:00,58.41,58.57,58.32,58.42,10302.0,56.4889,56.6437,56.4019,56.4986,10302.0
2024-08-06 09:40:00,58.39,58.76,58.37,58.56,8023.0,56.4696,56.8274,56.4502,56.634,8023.0
2024-08-06 09:45:00,58.58,58.65,58.37,58.55,5990.0,56.6533,56.721,56.4502,56.6243,5990.0
2024-08-06 09:50:00,58.55,58.76,58.51,58.59,7234.0,56.6243,56.8274,56.5856,56.663,7234.0
2024-08-06 09:55:00,58.55,58.71,58.47,58.71,7265.0,56.6243,56.7791,56.547,56.7791,7265.0
2024-08-06 10:00:00,58.73,58.73,58.53,58.53,9742.0,56.7984,56.7984,56.605,56.605,9742.0
2024-08-06 10:05:00,58.42,58.49,58.22,58.44,7732.0,56.4986,56.5663,56.3052,56.5179,7732.0
2024-08-06 10:10:00,58.47,58.47,58.38,58.41,6440.0,56.547,56.547,56.4599,56.4889,6440.0
2024-08-06 10:15:00,58.41,58.53,58.39,58.41,10083.0,56.4889,56.605,56.4696,56.4889,10083.0
2024-08-06 10:20:00,58.44,58.5,58.31,58.38,20413.0,56.5179,56.576,56.3922,56.4599,20413.0
2024-08-06 10:25:00,58.42,58.61,58.37,58.37,11898.0,56.4986,56.6824,56.4502,56.4502,11898.0
2024-08-06 10:30:00,58.36,58.47,58.36,58.43,9322.0,56.4406,56.547,56.4406,56.5083,9322.0
2024-08-06 10:35:00,58.47,58.54,58.34,58.37,7023.0,56.547,56.6147,56.4212,56.4502,7023.0
2024-08-06 10:40:00,58.38,58.42,58.25,58.29,9729.0,56.4599,56.4986,56.3342,56.3729,9729.0
2024-08-06 10:45:00,58.3,58.35,58.21,58.25,9118.0,56.3826,56.4309,56.2955,56.3342,9118.0
2024-08-06 10:50:00,58.24,58.24,58.14,58.16,13681.0,56.3245,56.3245,56.2278,56.2472,13681.0
2024-08-06 10:55:00,58.17,58.28,58.15,58.28,6239.0,56.2568,56.3632,56.2375,56.3632,6239.0
2024-08-06 11:00:00,58.29,58.31,58.17,58.18,10037.0,56.3729,56.3922,56.2568,56.2665,10037.0
2024-08-06 11:05:00,58.17,58.2,58.11,58.12,12735.0,56.2568,56.2858,56.1988,56.2085,12735.0
2024-08-06 11:10:00,58.11,58.18,58.05,58.18,7483.0,56.1988,56.2665,56.1408,56.2665,7483.0
2024-08-06 11:15:00,58.2,58.26,58.13,58.18,16901.0,56.2858,56.3439,56.2181,56.2665,16901.0
2024-08-06 11:20:00,58.18,58.19,58.1,58.17,8882.0,56.2665,56.2762,56.1891,56.2568,8882.0
2024-08-06 11:25:00,58.17,58.35,58.15,58.35,8686.0,56.2568,56.4309,56.2375,56.4309,8686.0
2024-08-06 11:30:00,58.33,58.37,58.13,58.13,13389.0,56.4116,56.4502,56.2181,56.2181,13389.0
2024-08-06 11:35:00,58.13,58.27,58.12,58.24,4625.0,56.2181,56.3535,56.2085,56.3245,4625.0
2024-08-06 11:40:00,58.27,58.32,58.22,58.26,8139.0,56.3535,56.4019,56.3052,56.3439,8139.0
2024-08-06 11:45:00,58.26,58.34,58.24,58.34,4649.0,56.3439,56.4212,56.3245,56.4212,4649.0
2024-08-06 11:50:00,58.35,58.43,58.33,58.4,10488.0,56.4309,56.5083,56.4116,56.4793,10488.0
2024-08-06 11:55:00,58.4,58.45,58.4,58.45,4565.0,56.4793,56.5276,56.4793,56.5276,4565.0
2024-08-06 12:00:00,58.43,58.5,58.43,58.48,3050.0,56.5083,56.576,56.5083,56.5566,3050.0
2024-08-06 12:05:00,58.5,58.53,58.42,58.48,8503.0,56.576,56.605,56.4986,56.5566,8503.0
2024-08-06 12:10:00,58.47,58.47,58.38,58.39,7950.0,56.547,56.547,56.4599,56.4696,7950.0
2024-08-06 12:15:00,58.38,58.46,58.35,58.46,8249.0,56.4599,56.5373,56.4309,56.5373,8249.0
2024-08-06 12:20:00,58.44,58.46,58.34,58.36,3034.0,56.5179,56.5373,56.4212,56.4406,3034.0
2024-08-06 12:25:00,58.34,58.45,58.31,58.4,9988.0,56.4212,56.5276,56.3922,56.4793,9988.0
2024-08-06 12:30:00,58.4,58.4,58.31,58.33,6197.0,56.4793,56.4793,56.3922,56.4116,6197.0
2024-08-06 12:35:00,58.31,58.42,58.29,58.35,6938.0,56.3922,56.4986,56.3729,56.4309,6938.0
2024-08-06 12:40:00,58.34,58.34,58.24,58.33,4910.0,56.4212,56.4212,56.3245,56.4116,4910.0
2024-08-06 12:45:00,58.32,58.32,58.26,58.27,3632.0,56.4019,56.4019,56.3439,56.3535,3632.0
2024-08-06 12:50:00,58.29,58.44,58.29,58.42,5402.0,56.3729,56.5179,56.3729,56.4986,5402.0
2024-08-06 12:55:00,58.42,58.44,58.38,58.38,3242.0,56.4986,56.5179,56.4599,56.4599,3242.0
2024-08-06 13:00:00,58.41,58.46,58.33,58.34,9860.0,56.4889,56.5373,56.4116,56.4212,9860.0
2024-08-06 13:05:00,58.35,58.4,58.3,58.4,7201.0,56.4309,56.4793,56.3826,56.4793,7201.0
2024-08-06 13:10:00,58.4,58.51,58.4,58.51,8997.0,56.4793,56.5856,56.4793,56.5856,8997.0
2024-08-06 13:15:00,58.53,58.55,58.4,58.4,6612.0,56.605,56.6243,56.4793,56.4793,6612.0
2024-08-06 13:20:00,58.42,58.51,58.41,58.41,5469.0,56.4986,56.5856,56.4889,56.4889,5469.0
2024-08-06 13:25:00,58.41,58.5,58.41,58.49,5493.0,56.4889,56.576,56.4889,56.5663,5493.0
2024-08-06 13:30:00,58.48,58.49,58.35,58.41,13729.0,56.5566,56.5663,56.4309,56.4889,13729.0
2024-08-06 13:35:00,58.41,58.42,58.37,58.38,5445.0,56.4889,56.4986,56.4502,56.4599,5445.0
2024-08-06 13:40:00,58.37,58.44,58.33,58.44,5236.0,56.4502,56.5179,56.4116,56.5179,5236.0
2024-08-06 13:45:00,58.45,58.45,58.3,58.32,5120.0,56.5276,56.5276,56.3826,56.4019,5120.0
2024-08-06 13:50:00,58.34,58.39,58.34,58.37,5774.0,56.4212,56.4696,56.4212,56.4502,5774.0
2024-08-06 13:55:00,58.38,58.49,58.38,58.48,4233.0,56.4599,56.5663,56.4599,56.5566,4233.0
2024-08-06 14:00:00,58.49,58.51,58.39,58.41,6927.0,56.5663,56.5856,56.4696,56.4889,6927.0
2024-08-06 14:05:00,58.41,58.43,58.38,58.39,3568.0,56.4889,56.5083,56.4599,56.4696,3568.0
2024-08-06 14:10:00,58.39,58.45,58.35,58.35,6336.0,56.4696,56.5276,56.4309,56.4309,6336.0
2024-08-06 14:15:00,58.35,58.47,58.35,58.47,5028.0,56.4309,56.547,56.4309,56.547,5028.0
2024-08-06 14:20:00,58.46,58.48,58.42,58.47,6528.0,56.5373,56.5566,56.4986,56.547,6528.0
2024-08-06 14:25:00,58.5,58.5,58.45,58.49,4262.0,56.576,56.576,56.5276,56.5663,4262.0
2024-08-06 14:30:00,58.5,58.54,58.49,58.52,6236.0,56.576,56.6147,56.5663,56.5953,6236.0
2024-08-06 14:35:00,58.52,58.68,58.51,58.63,17845.0,56.5953,56.7501,56.5856,56.7017,17845.0
2024-08-06 14:40:00,58.63,58.66,58.6,58.61,8570.0,56.7017,56.7307,56.6727,56.6824,8570.0
2024-08-06 14:45:00,58.61,58.61,58.5,58.54,18332.0,56.6824,56.6824,56.576,56.6147,18332.0
2024-08-06 14:50:00,58.54,58.55,58.47,58.47,9303.0,56.6147,56.6243,56.547,56.547,9303.0
2024-08-06 14:55:00,58.47,58.48,58.35,58.39,12017.0,56.547,56.5566,56.4309,56.4696,12017.0
2024-08-06 15:00:00,58.37,58.38,58.29,58.3,14536.0,56.4502,56.4599,56.3729,56.3826,14536.0
2024-08-06 15:05:00,58.3,58.3,58.16,58.19,15851.0,56.3826,56.3826,56.2472,56.2762,15851.0
2024-08-06 15:10:00,58.19,58.31,58.14,58.28,11365.0,56.2762,56.3922,56.2278,56.3632,11365.0
2024-08-06 15:15:00,58.28,58.31,58.17,58.25,10420.0,56.3632,56.3922,56.2568,56.3342,10420.0
2024-08-06 15:20:00,58.24,58.35,58.23,58.35,17704.0,56.3245,56.4309,56.3149,56.4309,17704.0
2024-08-06 15:25:00,58.35,58.38,58.27,58.27,14177.0,56.4309,56.4599,56.3535,56.3535,14177.0
2024-08-06 15:30:00,58.27,58.27,58.19,58.23,21370.0,56.3535,56.3535,56.2762,56.3149,21370.0
2024-08-06 15:35:00,58.23,58.31,58.21,58.3,21343.0,56.3149,56.3922,56.2955,56.3826,21343.0
2024-08-06 15:40:00,58.3,58.34,58.26,58.26,27319.0,56.3826,56.4212,56.3439,56.3439,27319.0
2024-08-06 15:45:00,58.25,58.27,58.13,58.17,24654.0,56.3342,56.3535,56.2181,56.2568,24654.0
2024-08-06 15:50:00,58.16,58.24,57.99,58.04,63005.0,56.2472,56.3245,56.0827,56.1311,63005.0
2024-08-06 15:55:00,58.05,58.05,57.84,57.85,158725.0,56.1408,56.1408,55.9377,55.9474,158725.0
2024-08-07 09:30:00,57.81,58.27,57.75,58.16,25642.0,55.9087,56.3535,55.8506,56.2472,25642.0
2024-08-07 09:35:00,58.22,58.52,58.21,58.32,9802.0,56.3052,56.5953,56.2955,56.4019,9802.0
2024-08-07 09:40:00,58.32,58.53,58.32,58.48,6543.0,56.4019,56.605,56.4019,56.5566,6543.0
2024-08-07 09:45:00,58.55,58.55,58.34,58.35,4584.0,56.6243,56.6243,56.4212,56.4309,4584.0
2024-08-07 09:50:00,58.33,58.65,58.3,58.65,7574.0,56.4116,56.721,56.3826,56.721,7574.0
2024-08-07 09:55:00,58.68,58.85,58.68,58.81,3580.0,56.7501,56.9145,56.7501,56.8758,3580.0
2024-08-07 10:00:00,58.87,58.87,58.64,58.67,9774.0,56.9338,56.9338,56.7114,56.7404,9774.0
2024-08-07 10:05:00,58.68,58.78,58.54,58.69,5821.0,56.7501,56.8468,56.6147,56.7597,5821.0
2024-08-07 10:10:00,58.69,58.7,58.56,58.64,3200.0,56.7597,56.7694,56.634,56.7114,3200.0
2024-08-07 10:15:00,58.65,58.79,58.65,58.77,5848.0,56.721,56.8564,56.721,56.8371,5848.0
2024-08-07 10:20:00,58.74,58.74,58.66,58.66,11794.0,56.8081,56.8081,56.7307,56.7307,11794.0
2024-08-07 10:25:00,58.64,58.75,58.62,58.73,5458.0,56.7114,56.8178,56.692,56.7984,5458.0
2024-08-07 10:30:00,58.71,58.76,58.6,58.73,5335.0,56.7791,56.8274,56.6727,56.7984,5335.0
2024-08-07 10:35:00,58.72,58.84,58.69,58.81,11919.0,56.7887,56.9048,56.7597,56.8758,11919.0
2024-08-07 10:40:00,58.82,58.88,58.73,58.76,5277.0,56.8854,56.9435,56.7984,56.8274,5277.0
2024-08-07 10:45:00,58.8,58.89,58.75,58.76,4466.0,56.8661,56.9531,56.8178,56.8274,4466.0
2024-08-07 10:50:00,58.81,58.86,58.79,58.83,5636.0,56.8758,56.9241,56.8564,56.8951,5636.0
2024-08-07 10:55:00,58.82,58.95,58.81,58.91,12834.0,56.8854,57.0112,56.8758,56.9725,12834.0
2024-08-07 11:00:00,58.92,58.94,58.87,58.88,8727.0,56.9822,57.0015,56.9338,56.9435,8727.0
2024-08-07 11:05:00,58.87,58.87,58.77,58.81,9041.0,56.9338,56.9338,56.8371,56.8758,9041.0
2024-08-07 11:10:00,58.81,58.91,58.81,58.84,11379.0,56.8758,56.9725,56.8758,56.9048,11379.0
2024-08-07 11:15:00,58.86,58.91,58.77,58.84,14026.0,56.9241,56.9725,56.8371,56.9048,14026.0
2024-08-07 11:20:00,58.86,58.9,58.84,58.9,11770.0,56.9241,56.9628,56.9048,56.9628,11770.0
2024-08-07 11:25:00,58.92,59.0,58.92,58.97,9550.0,56.9822,57.0595,56.9822,57.0305,9550.0
2024-08-07 11:30:00,58.94,59.03,58.94,59.0,5078.0,57.0015,57.0885,57.0015,57.0595,5078.0
2024-08-07 11:35:00,58.99,59.1,58.98,59.08,13206.0,57.0499,57.1562,57.0402,57.1369,13206.0
2024-08-07 11:40:00,59.1,59.1,59.02,59.02,4740.0,57.1562,57.1562,57.0789,57.0789,4740.0
2024-08-07 11:45:00,59.03,59.04,58.92,59.01,9850.0,57.0885,57.0982,56.9822,57.0692,9850.0
2024-08-07 11:50:00,59.07,59.08,58.96,58.96,13951.0,57.1272,57.1369,57.0208,57.0208,13951.0
2024-08-07 11:55:00,58.96,59.04,58.96,59.02,5788.0,57.0208,57.0982,57.0208,57.0789,5788.0
2024-08-07 12:00:00,59.04,59.04,58.95,59.03,17086.0,57.0982,57.0982,57.0112,57.0885,17086.0
2024-08-07 12:05:00,59.02,59.03,58.96,58.96,3985.0,57.0789,57.0885,57.0208,57.0208,3985.0
2024-08-07 12:10:00,58.96,59.0,58.9,59.0,7578.0,57.0208,57.0595,56.9628,57.0595,7578.0
2024-08-07 12:15:00,59.01,59.08,58.98,59.07,3418.0,57.0692,57.1369,57.0402,57.1272,3418.0
2024-08-07 12:20:00,59.06,59.06,58.95,58.96,6275.0,57.1176,57.1176,57.0112,57.0208,6275.0
2024-08-07 12:25:00,58.96,59.06,58.96,59.01,5793.0,57.0208,57.1176,57.0208,57.0692,5793.0
2024-08-07 12:30:00,59.02,59.03,59.0,59.01,3001.0,57.0789,57.0885,57.0595,57.0692,3001.0
2024-08-07 12:35:00,59.01,59.01,58.79,58.84,17120.0,57.0692,57.0692,56.8564,56.9048,17120.0
2024-08-07 12:40:00,58.85,58.89,58.76,58.8,5324.0,56.9145,56.9531,56.8274,56.8661,5324.0
2024-08-07 12:45:00,58.8,58.82,58.75,58.8,10145.0,56.8661,56.8854,56.8178,56.8661,10145.0
2024-08-07 12:50:00,58.78,58.82,58.68,58.69,11277.0,56.8468,56.8854,56.7501,56.7597,11277.0
2024-08-07 12:55:00,58.69,58.71,58.63,58.64,6404.0,56.7597,56.7791,56.7017,56.7114,6404.0
2024-08-07 13:00:00,58.64,58.67,58.6,58.62,9014.0,56.7114,56.7404,56.6727,56.692,9014.0
2024-08-07 13:05:00,58.62,58.67,58.59,58.67,10077.0,56.692,56.7404,56.663,56.7404,10077.0
2024-08-07 13:10:00,58.66,58.67,58.57,58.59,8310.0,56.7307,56.7404,56.6437,56.663,8310.0
2024-08-07 13:15:00,58.59,58.66,58.58,58.63,10458.0,56.663,56.7307,56.6533,56.7017,10458.0
2024-08-07 13:20:00,58.62,58.67,58.6,58.6,14451.0,56.692,56.7404,56.6727,56.6727,14451.0
2024-08-07 13:25:00,58.62,58.71,58.61,58.62,6793.0,56.692,56.7791,56.6824,56.692,6793.0
2024-08-07 13:30:00,58.63,58.68,58.62,58.68,8100.0,56.7017,56.7501,56.692,56.7501,8100.0
2024-08-07 13:35:00,58.69,58.77,58.68,58.72,8695.0,56.7597,56.8371,56.7501,56.7887,8695.0
2024-08-07 13:40:00,58.72,58.77,58.69,58.69,8613.0,56.7887,56.8371,56.7597,56.7597,8613.0
2024-08-07 13:45:00,58.68,58.7,58.53,58.53,11396.0,56.7501,56.7694,56.605,56.605,11396.0
2024-08-07 13:50:00,58.52,58.53,58.39,58.43,13074.0,56.5953,56.605,56.4696,56.5083,13074.0
2024-08-07 13:55:00,58.41,58.46,58.37,58.46,8537.0,56.4889,56.5373,56.4502,56.5373,8537.0
2024-08-07 14:00:00,58.46,58.46,58.32,58.4,4641.0,56.5373,56.5373,56.4019,56.4793,4641.0
2024-08-07 14:05:00,58.38,58.44,58.38,58.43,4016.0,56.4599,56.5179,56.4599,56.5083,4016.0
2024-08-07 14:10:00,58.43,58.44,58.34,58.36,8379.0,56.5083,56.5179,56.4212,56.4406,8379.0
2024-08-07 14:15:00,58.32,58.46,58.3,58.45,9314.0,56.4019,56.5373,56.3826,56.5276,9314.0
2024-08-07 14:20:00,58.44,58.44,58.29,58.29,7646.0,56.5179,56.5179,56.3729,56.3729,7646.0
2024-08-07 14:25:00,58.29,58.39,58.28,58.37,6360.0,56.3729,56.4696,56.3632,56.4502,6360.0
2024-08-07 14:30:00,58.36,58.36,58.28,58.32,7182.0,56.4406,56.4406,56.3632,56.4019,7182.0
2024-08-07 14:35:00,58.34,58.34,58.22,58.3,7748.0,56.4212,56.4212,56.3052,56.3826,7748.0
2024-08-07 14:40:00,58.3,58.37,58.3,58.35,7702.0,56.3826,56.4502,56.3826,56.4309,7702.0
2024-08-07 14:45:00,58.33,58.37,58.28,58.28,7297.0,56.4116,56.4502,56.3632,56.3632,7297.0
2024-08-07 14:50:00,58.28,58.31,58.22,58.23,13333.0,56.3632,56.3922,56.3052,56.3149,13333.0
2024-08-07 14:55:00,58.23,58.34,58.22,58.3,11183.0,56.3149,56.4212,56.3052,56.3826,11183.0
2024-08-07 15:00:00,58.32,58.39,58.31,58.37,22359.0,56.4019,56.4696,56.3922,56.4502,22359.0
2024-08-07 15:05:00,58.38,58.39,58.36,58.38,23587.0,56.4599,56.4696,56.4406,56.4599,23587.0
2024-08-07 15:10:00,58.38,58.47,58.38,58.44,11073.0,56.4599,56.547,56.4599,56.5179,11073.0
2024-08-07 15:15:00,58.43,58.48,58.41,58.48,5952.0,56.5083,56.5566,56.4889,56.5566,5952.0
2024-08-07 15:20:00,58.49,58.52,58.45,58.48,12505.0,56.5663,56.5953,56.5276,56.5566,12505.0
2024-08-07 15:25:00,58.47,58.56,58.46,58.54,7146.0,56.547,56.634,56.5373,56.6147,7146.0
2024-08-07 15:30:00,58.54,58.54,58.43,58.51,14964.0,56.6147,56.6147,56.5083,56.5856,14964.0
2024-08-07 15:35:00,58.51,58.55,58.49,58.51,18121.0,56.5856,56.6243,56.5663,56.5856,18121.0
2024-08-07 15:40:00,58.51,58.52,58.45,58.46,52555.0,56.5856,56.5953,56.5276,56.5373,52555.0
2024-08-07 15:45:00,58.46,58.57,58.46,58.57,22815.0,56.5373,56.6437,56.5373,56.6437,22815.0
2024-08-07 15:50:00,58.58,58.58,58.4,58.5,104413.0,56.6533,56.6533,56.4793,56.576,104413.0
2024-08-07 15:55:00,58.52,58.61,58.32,58.35,199747.0,56.5953,56.6824,56.4019,56.4309,199747.0
2024-08-08 09:30:00,57.96,58.01,57.63,58.01,43052.0,56.0537,56.1021,55.7346,56.1021,43052.0
2024-08-08 09:35:00,58.03,58.35,58.02,58.27,16969.0,56.1214,56.4309,56.1118,56.3535,16969.0
2024-08-08 09:40:00,58.22,58.28,58.11,58.23,13286.0,56.3052,56.3632,56.1988,56.3149,13286.0
2024-08-08 09:45:00,58.19,58.5,58.12,58.41,12333.0,56.2762,56.576,56.2085,56.4889,12333.0
2024-08-08 09:50:00,58.36,58.54,58.29,58.37,8901.0,56.4406,56.6147,56.3729,56.4502,8901.0
2024-08-08 09:55:00,58.35,58.57,58.33,58.44,7678.0,56.4309,56.6437,56.4116,56.5179,7678.0
2024-08-08 10:00:00,58.45,58.57,58.44,58.49,7216.0,56.5276,56.6437,56.5179,56.5663,7216.0
2024-08-08 10:05:00,58.49,58.55,58.31,58.36,11899.0,56.5663,56.6243,56.3922,56.4406,11899.0
2024-08-08 10:10:00,58.38,58.5,58.38,58.46,5128.0,56.4599,56.576,56.4599,56.5373,5128.0
2024-08-08 10:15:00,58.47,58.56,58.44,58.51,14410.0,56.547,56.634,56.5179,56.5856,14410.0
2024-08-08 10:20:00,58.56,58.75,58.56,58.75,4455.0,56.634,56.8178,56.634,56.8178,4455.0
2024-08-08 10:25:00,58.77,58.85,58.67,58.69,9839.0,56.8371,56.9145,56.7404,56.7597,9839.0
2024-08-08 10:30:00,58.69,58.79,58.65,58.77,5887.0,56.7597,56.8564,56.721,56.8371,5887.0
2024-08-08 10:35:00,58.76,58.84,58.68,58.7,9609.0,56.8274,56.9048,56.7501,56.7694,9609.0
2024-08-08 10:40:00,58.66,58.71,58.61,58.67,8152.0,56.7307,56.7791,56.6824,56.7404,8152.0
2024-08-08 10:45:00,58.67,58.67,58.57,58.64,10976.0,56.7404,56.7404,56.6437,56.7114,10976.0
2024-08-08 10:50:00,58.64,58.67,58.52,58.54,7851.0,56.7114,56.7404,56.5953,56.6147,7851.0
2024-08-08 10:55:00,58.55,58.65,58.52,58.53,15700.0,56.6243,56.721,56.5953,56.605,15700.0
2024-08-08 11:00:00,58.52,58.57,58.52,58.56,9550.0,56.5953,56.6437,56.5953,56.634,9550.0
2024-08-08 11:05:00,58.55,58.59,58.44,58.49,27346.0,56.6243,56.663,56.5179,56.5663,27346.0
2024-08-08 11:10:00,58.49,58.53,58.33,58.34,19447.0,56.5663,56.605,56.4116,56.4212,19447.0
2024-08-08 11:15:00,58.32,58.35,58.28,58.33,12456.0,56.4019,56.4309,56.3632,56.4116,12456.0
2024-08-08 11:20:00,58.32,58.33,58.19,58.21,9206.0,56.4019,56.4116,56.2762,56.2955,9206.0
2024-08-08 11:25:00,58.21,58.39,58.2,58.29,12875.0,56.2955,56.4696,56.2858,56.3729,12875.0
2024-08-08 11:30:00,58.26,58.27,58.2,58.24,10684.0,56.3439,56.3535,56.2858,56.3245,10684.0
2024-08-08 11:35:00,58.25,58.3,58.17,58.27,8887.0,56.3342,56.3826,56.2568,56.3535,8887.0
2024-08-08 11:40:00,58.27,58.3,58.19,58.3,7188.0,56.3535,56.3826,56.2762,56.3826,7188.0
2024-08-08 11:45:00,58.31,58.38,58.29,58.35,9533.0,56.3922,56.4599,56.3729,56.4309,9533.0
2024-08-08 11:50:00,58.37,58.44,58.36,58.42,11551.0,56.4502,56.5179,56.4406,56.4986,11551.0
2024-08-08 11:55:00,58.4,58.45,58.37,58.41,6503.0,56.4793,56.5276,56.4502,56.4889,6503.0
2024-08-08 12:00:00,58.39,58.48,58.39,58.47,4804.0,56.4696,56.5566,56.4696,56.547,4804.0
2024-08-08 12:05:00,58.47,58.48,58.33,58.34,8058.0,56.547,56.5566,56.4116,56.4212,8058.0
2024-08-08 12:10:00,58.32,58.4,58.32,58.38,8670.0,56.4019,56.4793,56.4019,56.4599,8670.0
2024-08-08 12:15:00,58.4,58.46,58.4,58.44,6585.0,56.4793,56.5373,56.4793,56.5179,6585.0
2024-08-08 12:20:00,58.43,58.43,58.37,58.41,3973.0,56.5083,56.5083,56.4502,56.4889,3973.0
2024-08-08 12:25:00,58.41,58.46,58.4,58.46,6924.0,56.4889,56.5373,56.4793,56.5373,6924.0
2024-08-08 12:30:00,58.44,58.47,58.39,58.4,5239.0,56.5179,56.547,56.4696,56.4793,5239.0
2024-08-08 12:35:00,58.39,58.4,58.28,58.29,3908.0,56.4696,56.4793,56.3632,56.3729,3908.0
2024-08-08 12:40:00,58.28,58.37,58.28,58.34,5179.0,56.3632,56.4502,56.3632,56.4212,5179.0
2024-08-08 12:45:00,58.35,58.41,58.33,58.39,7053.0,56.4309,56.4889,56.4116,56.4696,7053.0
2024-08-08 12:50:00,58.4,58.42,58.38,58.4,6434.0,56.4793,56.4986,56.4599,56.4793,6434.0
2024-08-08 12:55:00,58.42,58.44,58.37,58.37,5722.0,56.4986,56.5179,56.4502,56.4502,5722.0
2024-08-08 13:00:00,58.37,58.4,58.31,58.4,13066.0,56.4502,56.4793,56.3922,56.4793,13066.0
2024-08-08 13:05:00,58.4,58.53,58.38,58.44,39934.0,56.4793,56.605,56.4599,56.5179,39934.0
2024-08-08 13:10:00,58.44,58.48,58.4,58.47,7949.0,56.5179,56.5566,56.4793,56.547,7949.0
2024-08-08 13:15:00,58.49,58.55,58.47,58.54,10295.0,56.5663,56.6243,56.547,56.6147,10295.0
2024-08-08 13:20:00,58.54,58.61,58.51,58.52,7400.0,56.6147,56.6824,56.5856,56.5953,7400.0
2024-08-08 13:25:00,58.52,58.56,58.49,58.55,17397.0,56.5953,56.634,56.5663,56.6243,17397.0
2024-08-08 13:30:00,58.59,58.66,58.52,58.52,10196.0,56.663,56.7307,56.5953,56.5953,10196.0
2024-08-08 13:35:00,58.51,58.58,58.5,58.58,12454.0,56.5856,56.6533,56.576,56.6533,12454.0
2024-08-08 13:40:00,58.59,58.63,58.52,58.53,8148.0,56.663,56.7017,56.5953,56.605,8148.0
2024-08-08 13:45:00,58.53,58.57,58.5,58.52,8635.0,56.605,56.6437,56.576,56.5953,8635.0
2024-08-08 13:50:00,58.52,58.52,58.48,58.52,11012.0,56.5953,56.5953,56.5566,56.5953,11012.0
2024-08-08 13:55:00,58.53,58.57,58.52,58.54,5660.0,56.605,56.6437,56.5953,56.6147,5660.0
2024-08-08 14:00:00,58.55,58.59,58.54,58.57,7197.0,56.6243,56.663,56.6147,56.6437,7197.0
2024-08-08 14:05:00,58.57,58.63,58.56,58.63,5427.0,56.6437,56.7017,56.634,56.7017,5427.0
2024-08-08 14:10:00,58.63,58.67,58.59,58.6,14321.0,56.7017,56.7404,56.663,56.6727,14321.0
2024-08-08 14:15:00,58.59,58.63,58.59,58.63,10561.0,56.663,56.7017,56.663,56.7017,10561.0
2024-08-08 14:20:00,58.64,58.67,58.63,58.67,10669.0,56.7114,56.7404,56.7017,56.7404,10669.0
2024-08-08 14:25:00,58.66,58.67,58.57,58.59,9399.0,56.7307,56.7404,56.6437,56.663,9399.0
2024-08-08 14:30:00,58.58,58.59,58.54,58.54,8235.0,56.6533,56.663,56.6147,56.6147,8235.0
2024-08-08 14:35:00,58.55,58.57,58.53,58.57,4811.0,56.6243,56.6437,56.605,56.6437,4811.0
2024-08-08 14:40:00,58.57,58.62,58.56,58.6,9097.0,56.6437,56.692,56.634,56.6727,9097.0
2024-08-08 14:45:00,58.6,58.63,58.55,58.56,13107.0,56.6727,56.7017,56.6243,56.634,13107.0
2024-08-08 14:50:00,58.56,58.61,58.53,58.55,6628.0,56.634,56.6824,56.605,56.6243,6628.0
2024-08-08 14:55:00,58.54,58.6,58.53,58.55,13929.0,56.6147,56.6727,56.605,56.6243,13929.0
2024-08-08 15:00:00,58.55,58.59,58.53,58.57,7004.0,56.6243,56.663,56.605,56.6437,7004.0
2024-08-08 15:05:00,58.56,58.64,58.55,58.59,13004.0,56.634,56.7114,56.6243,56.663,13004.0
2024-08-08 15:10:00,58.57,58.65,58.56,58.65,17549.0,56.6437,56.721,56.634,56.721,17549.0
2024-08-08 15:15:00,58.65,58.66,58.59,58.6,20134.0,56.721,56.7307,56.663,56.6727,20134.0
2024-08-08 15:20:00,58.6,58.62,58.56,58.6,11225.0,56.6727,56.692,56.634,56.6727,11225.0
2024-08-08 15:25:00,58.6,58.65,58.59,58.61,20330.0,56.6727,56.721,56.663,56.6824,20330.0
2024-08-08 15:30:00,58.62,58.62,58.47,58.51,22752.0,56.692,56.692,56.547,56.5856,22752.0
2024-08-08 15:35:00,58.5,58.5,58.38,58.41,40106.0,56.576,56.576,56.4599,56.4889,40106.0
2024-08-08 15:40:00,58.42,58.43,58.3,58.33,22309.0,56.4986,56.5083,56.3826,56.4116,22309.0
2024-08-08 15:45:00,58.32,58.32,58.19,58.2,31173.0,56.4019,56.4019,56.2762,56.2858,31173.0
2024-08-08 15:50:00,58.2,58.27,58.07,58.26,61362.0,56.2858,56.3535,56.1601,56.3439,61362.0
2024-08-08 15:55:00,58.27,58.38,58.13,58.15,321695.0,56.3535,56.4599,56.2181,56.2375,321695.0
2024-08-09 09:30:00,58.44,58.44,57.43,57.5,48280.0,56.5179,56.5179,55.5412,55.6089,48280.0
2024-08-09 09:35:00,57.48,57.59,57.28,57.32,9099.0,55.5895,55.6959,55.3961,55.4348,9099.0
2024-08-09 09:40:00,57.33,57.46,57.24,57.46,18394.0,55.4445,55.5702,55.3574,55.5702,18394.0
2024-08-09 09:45:00,57.43,57.52,57.25,57.46,11578.0,55.5412,55.6282,55.3671,55.5702,11578.0
2024-08-09 09:50:00,57.43,57.47,57.32,57.35,9397.0,55.5412,55.5798,55.4348,55.4638,9397.0
2024-08-09 09:55:00,57.38,57.66,57.31,57.56,8829.0,55.4928,55.7636,55.4251,55.6669,8829.0
2024-08-09 10:00:00,57.55,57.67,57.49,57.5,17355.0,55.6572,55.7733,55.5992,55.6089,17355.0
2024-08-09 10:05:00,57.53,57.67,57.5,57.65,18568.0,55.6379,55.7733,55.6089,55.7539,18568.0
2024-08-09 10:10:00,57.64,57.66,57.57,57.62,15782.0,55.7443,55.7636,55.6766,55.7249,15782.0
2024-08-09 10:15:00,57.58,57.59,57.42,57.45,8401.0,55.6862,55.6959,55.5315,55.5605,8401.0
2024-08-09 10:20:00,57.47,57.73,57.43,57.69,23398.0,55.5798,55.8313,55.5412,55.7926,23398.0
2024-08-09 10:25:00,57.7,57.74,57.63,57.74,4604.0,55.8023,55.841,55.7346,55.841,4604.0
2024-08-09 10:30:00,57.75,57.86,57.74,57.82,4428.0,55.8506,55.957,55.841,55.9183,4428.0
2024-08-09 10:35:00,57.8,57.87,57.8,57.84,7205.0,55.899,55.9667,55.899,55.9377,7205.0
2024-08-09 10:40:00,57.85,57.86,57.79,57.84,9879.0,55.9474,55.957,55.8893,55.9377,9879.0
2024-08-09 10:45:00,57.84,57.87,57.69,57.7,10577.0,55.9377,55.9667,55.7926,55.8023,10577.0
2024-08-09 10:50:00,57.72,57.8,57.72,57.75,4633.0,55.8216,55.899,55.8216,55.8506,4633.0
2024-08-09 10:55:00,57.77,57.83,57.77,57.8,3851.0,55.87,55.928,55.87,55.899,3851.0
2024-08-09 11:00:00,57.81,57.83,57.7,57.75,2600.0,55.9087,55.928,55.8023,55.8506,2600.0
2024-08-09 11:05:00,57.77,57.92,57.76,57.91,4673.0,55.87,56.015,55.8603,56.0054,4673.0
2024-08-09 11:10:00,57.89,57.91,57.83,57.86,8703.0,55.986,56.0054,55.928,55.957,8703.0
2024-08-09 11:15:00,57.87,57.89,57.8,57.83,8325.0,55.9667,55.986,55.899,55.928,8325.0
2024-08-09 11:20:00,57.82,57.86,57.78,57.86,4318.0,55.9183,55.957,55.8797,55.957,4318.0
2024-08-09 11:25:00,57.86,57.88,57.81,57.83,5805.0,55.957,55.9764,55.9087,55.928,5805.0
2024-08-09 11:30:00,57.8,57.91,57.8,57.88,2960.0,55.899,56.0054,55.899,55.9764,2960.0
2024-08-09 11:35:00,57.85,57.92,57.85,57.88,4996.0,55.9474,56.015,55.9474,55.9764,4996.0
2024-08-09 11:40:00,57.87,57.96,57.86,57.96,5841.0,55.9667,56.0537,55.957,56.0537,5841.0
2024-08-09 11:45:00,57.95,57.96,57.9,57.96,5245.0,56.0441,56.0537,55.9957,56.0537,5245.0
2024-08-09 11:50:00,57.95,57.99,57.94,57.95,5882.0,56.0441,56.0827,56.0344,56.0441,5882.0
2024-08-09 11:55:00,57.93,57.95,57.85,57.86,7655.0,56.0247,56.0441,55.9474,55.957,7655.0
2024-08-09 12:00:00,57.88,57.88,57.84,57.85,1800.0,55.9764,55.9764,55.9377,55.9474,1800.0
2024-08-09 12:05:00,57.87,57.91,57.86,57.89,3629.0,55.9667,56.0054,55.957,55.986,3629.0
2024-08-09 12:10:00,57.9,57.92,57.88,57.92,3110.0,55.9957,56.015,55.9764,56.015,3110.0
2024-08-09 12:15:00,57.95,57.96,57.88,57.89,3918.0,56.0441,56.0537,55.9764,55.986,3918.0
2024-08-09 12:20:00,57.87,57.87,57.83,57.84,5200.0,55.9667,55.9667,55.928,55.9377,5200.0
2024-08-09 12:25:00,57.84,57.88,57.84,57.86,2895.0,55.9377,55.9764,55.9377,55.957,2895.0
2024-08-09 12:30:00,57.88,57.91,57.86,57.88,6786.0,55.9764,56.0054,55.957,55.9764,6786.0
2024-08-09 12:35:00,57.87,57.91,57.85,57.9,5124.0,55.9667,56.0054,55.9474,55.9957,5124.0
2024-08-09 12:40:00,57.9,57.92,57.9,57.91,2079.0,55.9957,56.015,55.9957,56.0054,2079.0
2024-08-09 12:45:00,57.9,57.96,57.88,57.96,5481.0,55.9957,56.0537,55.9764,56.0537,5481.0
2024-08-09 12:50:00,57.96,57.96,57.9,57.95,6670.0,56.0537,56.0537,55.9957,56.0441,6670.0
2024-08-09 12:55:00,57.94,57.97,57.94,57.97,3138.0,56.0344,56.0634,56.0344,56.0634,3138.0
2024-08-09 13:00:00,57.96,58.04,57.95,58.01,5881.0,56.0537,56.1311,56.0441,56.1021,5881.0
2024-08-09 13:05:00,58.0,58.0,57.96,58.0,3951.0,56.0924,56.0924,56.0537,56.0924,3951.0
2024-08-09 13:10:00,58.01,58.05,58.0,58.05,1627.0,56.1021,56.1408,56.0924,56.1408,1627.0
2024-08-09 13:15:00,58.06,58.07,58.03,58.03,3694.0,56.1504,56.1601,56.1214,56.1214,3694.0
2024-08-09 13:20:00,58.05,58.11,58.05,58.08,4416.0,56.1408,56.1988,56.1408,56.1698,4416.0
2024-08-09 13:25:00,58.08,58.13,58.08,58.13,2911.0,56.1698,56.2181,56.1698,56.2181,2911.0
2024-08-09 13:30:00,58.14,58.16,58.03,58.06,4531.0,56.2278,56.2472,56.1214,56.1504,4531.0
2024-08-09 13:35:00,58.05,58.07,58.03,58.05,4118.0,56.1408,56.1601,56.1214,56.1408,4118.0
2024-08-09 13:40:00,58.05,58.05,57.85,57.93,12278.0,56.1408,56.1408,55.9474,56.0247,12278.0
2024-08-09 13:45:00,57.92,57.94,57.88,57.89,1614.0,56.015,56.0344,55.9764,55.986,1614.0
2024-08-09 13:50:00,57.87,57.89,57.85,57.86,7267.0,55.9667,55.986,55.9474,55.957,7267.0
2024-08-09 13:55:00,57.85,57.85,57.79,57.79,4380.0,55.9474,55.9474,55.8893,55.8893,4380.0
2024-08-09 14:00:00,57.79,57.79,57.68,57.69,6146.0,55.8893,55.8893,55.7829,55.7926,6146.0
2024-08-09 14:05:00,57.68,57.73,57.67,57.73,5171.0,55.7829,55.8313,55.7733,55.8313,5171.0
2024-08-09 14:10:00,57.74,57.77,57.7,57.76,9179.0,55.841,55.87,55.8023,55.8603,9179.0
2024-08-09 14:15:00,57.74,57.75,57.72,57.75,5700.0,55.841,55.8506,55.8216,55.8506,5700.0
2024-08-09 14:20:00,57.76,57.77,57.7,57.72,12107.0,55.8603,55.87,55.8023,55.8216,12107.0
2024-08-09 14:25:00,57.73,57.75,57.68,57.7,6570.0,55.8313,55.8506,55.7829,55.8023,6570.0
2024-08-09 14:30:00,57.69,57.71,57.67,57.69,8996.0,55.7926,55.812,55.7733,55.7926,8996.0
2024-08-09 14:35:00,57.68,57.77,57.68,57.76,5864.0,55.7829,55.87,55.7829,55.8603,5864.0
2024-08-09 14:40:00,57.75,57.83,57.74,57.8,6383.0,55.8506,55.928,55.841,55.899,6383.0
2024-08-09 14:45:00,57.8,57.83,57.76,57.8,6037.0,55.899,55.928,55.8603,55.899,6037.0
2024-08-09 14:50:00,57.78,57.83,57.75,57.82,4378.0,55.8797,55.928,55.8506,55.9183,4378.0
2024-08-09 14:55:00,57.81,57.84,57.76,57.83,4208.0,55.9087,55.9377,55.8603,55.928,4208.0
2024-08-09 15:00:00,57.83,57.87,57.82,57.86,5866.0,55.928,55.9667,55.9183,55.957,5866.0
2024-08-09 15:05:00,57.85,57.89,57.83,57.85,6863.0,55.9474,55.986,55.928,55.9474,6863.0
2024-08-09 15:10:00,57.84,57.84,57.8,57.82,3996.0,55.9377,55.9377,55.899,55.9183,3996.0
2024-08-09 15:15:00,57.82,57.91,57.82,57.9,6383.0,55.9183,56.0054,55.9183,55.9957,6383.0
2024-08-09 15:20:00,57.9,57.92,57.87,57.88,17280.0,55.9957,56.015,55.9667,55.9764,17280.0
2024-08-09 15:25:00,57.89,57.9,57.87,57.87,6367.0,55.986,55.9957,55.9667,55.9667,6367.0
2024-08-09 15:30:00,57.86,57.91,57.82,57.89,14446.0,55.957,56.0054,55.9183,55.986,14446.0
2024-08-09 15:35:00,57.89,57.92,57.84,57.86,7672.0,55.986,56.015,55.9377,55.957,7672.0
2024-08-09 15:40:00,57.87,57.89,57.84,57.88,16381.0,55.9667,55.986,55.9377,55.9764,16381.0
2024-08-09 15:45:00,57.89,57.97,57.88,57.96,21841.0,55.986,56.0634,55.9764,56.0537,21841.0
2024-08-09 15:50:00,57.96,58.0,57.85,57.87,37732.0,56.0537,56.0924,55.9474,55.9667,37732.0
2024-08-09 15:55:00,57.88,58.03,57.88,57.95,105778.0,55.9764,56.1214,55.9764,56.0441,105778.0
2024-08-12 09:30:00,57.86,57.94,57.5,57.65,20337.0,55.957,56.0344,55.6089,55.7539,20337.0
2024-08-12 09:35:00,57.44,57.67,57.43,57.65,6911.0,55.5508,55.7733,55.5412,55.7539,6911.0
2024-08-12 09:40:00,57.58,57.72,57.53,57.63,6106.0,55.6862,55.8216,55.6379,55.7346,6106.0
2024-08-12 09:45:00,57.58,57.76,57.52,57.68,8319.0,55.6862,55.8603,55.6282,55.7829,8319.0
2024-08-12 09:50:00,57.69,57.74,57.53,57.53,5564.0,55.7926,55.841,55.6379,55.6379,5564.0
2024-08-12 09:55:00,57.56,57.77,57.56,57.73,20116.0,55.6669,55.87,55.6669,55.8313,20116.0
2024-08-12 10:00:00,57.71,57.75,57.63,57.73,11638.0,55.812,55.8506,55.7346,55.8313,11638.0
2024-08-12 10:05:00,57.77,57.8,57.67,57.74,4700.0,55.87,55.899,55.7733,55.841,4700.0
2024-08-12 10:10:00,57.79,57.85,57.78,57.82,13200.0,55.8893,55.9474,55.8797,55.9183,13200.0
2024-08-12 10:15:00,57.82,57.85,57.72,57.72,7607.0,55.9183,55.9474,55.8216,55.8216,7607.0
2024-08-12 10:20:00,57.71,57.74,57.6,57.68,8192.0,55.812,55.841,55.7056,55.7829,8192.0
2024-08-12 10:25:00,57.72,57.78,57.67,57.75,3241.0,55.8216,55.8797,55.7733,55.8506,3241.0
2024-08-12 10:30:00,57.76,57.83,57.72,57.79,28844.0,55.8603,55.928,55.8216,55.8893,28844.0
2024-08-12 10:35:00,57.77,57.95,57.77,57.91,7860.0,55.87,56.0441,55.87,56.0054,7860.0
2024-08-12 10:40:00,57.91,57.95,57.86,57.94,7630.0,56.0054,56.0441,55.957,56.0344,7630.0
2024-08-12 10:45:00,57.95,57.95,57.78,57.79,6826.0,56.0441,56.0441,55.8797,55.8893,6826.0
2024-08-12 10:50:00,57.79,58.02,57.79,58.02,16901.0,55.8893,56.1118,55.8893,56.1118,16901.0
2024-08-12 10:55:00,58.01,58.07,58.01,58.02,4152.0,56.1021,56.1601,56.1021,56.1118,4152.0
2024-08-12 11:00:00,58.03,58.1,57.91,57.93,4192.0,56.1214,56.1891,56.0054,56.0247,4192.0
2024-08-12 11:05:00,57.93,58.02,57.92,57.93,33108.0,56.0247,56.1118,56.015,56.0247,33108.0
2024-08-12 11:10:00,57.87,57.94,57.87,57.93,6520.0,55.9667,56.0344,55.9667,56.0247,6520.0
2024-08-12 11:15:00,57.92,57.92,57.84,57.87,5866.0,56.015,56.015,55.9377,55.9667,5866.0
2024-08-12 11:20:00,57.94,57.94,57.79,57.85,8029.0,56.0344,56.0344,55.8893,55.9474,8029.0
2024-08-12 11:25:00,57.85,57.97,57.83,57.86,3362.0,55.9474,56.0634,55.928,55.957,3362.0
2024-08-12 11:30:00,57.86,58.02,57.84,58.01,6183.0,55.957,56.1118,55.9377,56.1021,6183.0
2024-08-12 11:35:00,58.01,58.02,57.93,58.02,3693.0,56.1021,56.1118,56.0247,56.1118,3693.0
2024-08-12 11:40:00,58.0,58.0,57.95,57.97,3064.0,56.0924,56.0924,56.0441,56.0634,3064.0
2024-08-12 11:45:00,57.94,57.95,57.9,57.95,9777.0,56.0344,56.0441,55.9957,56.0441,9777.0
2024-08-12 11:50:00,57.93,58.1,57.91,58.1,4586.0,56.0247,56.1891,56.0054,56.1891,4586.0
2024-08-12 11:55:00,58.09,58.14,58.07,58.14,3661.0,56.1795,56.2278,56.1601,56.2278,3661.0
2024-08-12 12:00:00,58.14,58.21,58.12,58.15,5379.0,56.2278,56.2955,56.2085,56.2375,5379.0
2024-08-12 12:05:00,58.15,58.17,58.04,58.06,5296.0,56.2375,56.2568,56.1311,56.1504,5296.0
2024-08-12 12:10:00,58.08,58.09,58.04,58.07,2930.0,56.1698,56.1795,56.1311,56.1601,2930.0
2024-08-12 12:15:00,58.07,58.11,57.96,57.97,12012.0,56.1601,56.1988,56.0537,56.0634,12012.0
2024-08-12 12:20:00,57.95,57.98,57.93,57.98,5000.0,56.0441,56.0731,56.0247,56.0731,5000.0
2024-08-12 12:25:00,58.0,58.01,57.89,57.89,7103.0,56.0924,56.1021,55.986,55.986,7103.0
2024-08-12 12:30:00,57.91,57.95,57.88,57.88,6772.0,56.0054,56.0441,55.9764,55.9764,6772.0
2024-08-12 12:35:00,57.88,57.9,57.85,57.9,7700.0,55.9764,55.9957,55.9474,55.9957,7700.0
2024-08-12 12:40:00,57.9,57.94,57.9,57.93,3655.0,55.9957,56.0344,55.9957,56.0247,3655.0
2024-08-12 12:45:00,57.93,57.99,57.93,57.95,2598.0,56.0247,56.0827,56.0247,56.0441,2598.0
2024-08-12 12:50:00,57.94,57.94,57.88,57.91,3313.0,56.0344,56.0344,55.9764,56.0054,3313.0
2024-08-12 12:55:00,57.92,57.92,57.85,57.88,5809.0,56.015,56.015,55.9474,55.9764,5809.0
2024-08-12 13:00:00,57.87,57.96,57.85,57.94,20278.0,55.9667,56.0537,55.9474,56.0344,20278.0
2024-08-12 13:05:00,57.95,58.02,57.94,57.98,4337.0,56.0441,56.1118,56.0344,56.0731,4337.0
2024-08-12 13:10:00,57.99,58.0,57.95,57.95,16462.0,56.0827,56.0924,56.0441,56.0441,16462.0
2024-08-12 13:15:00,57.96,58.07,57.94,58.07,6910.0,56.0537,56.1601,56.0344,56.1601,6910.0
2024-08-12 13:20:00,58.07,58.13,58.05,58.05,9110.0,56.1601,56.2181,56.1408,56.1408,9110.0
2024-08-12 13:25:00,58.05,58.1,58.02,58.09,3585.0,56.1408,56.1891,56.1118,56.1795,3585.0
2024-08-12 13:30:00,58.1,58.11,58.05,58.06,6184.0,56.1891,56.1988,56.1408,56.1504,6184.0
2024-08-12 13:35:00,58.05,58.08,58.04,58.07,7070.0,56.1408,56.1698,56.1311,56.1601,7070.0
2024-08-12 13:40:00,58.05,58.05,57.97,58.0,4964.0,56.1408,56.1408,56.0634,56.0924,4964.0
2024-08-12 13:45:00,57.99,58.01,57.91,57.91,10455.0,56.0827,56.1021,56.0054,56.0054,10455.0
2024-08-12 13:50:00,57.92,57.92,57.87,57.92,13335.0,56.015,56.015,55.9667,56.015,13335.0
2024-08-12 13:55:00,57.92,58.03,57.91,58.03,3599.0,56.015,56.1214,56.0054,56.1214,3599.0
2024-08-12 14:00:00,58.01,58.02,57.97,57.97,4459.0,56.1021,56.1118,56.0634,56.0634,4459.0
2024-08-12 14:05:00,57.97,57.99,57.92,57.98,5073.0,56.0634,56.0827,56.015,56.0731,5073.0
2024-08-12 14:10:00,58.02,58.05,58.0,58.05,2964.0,56.1118,56.1408,56.0924,56.1408,2964.0
2024-08-12 14:15:00,58.05,58.08,58.0,58.05,4106.0,56.1408,56.1698,56.0924,56.1408,4106.0
2024-08-12 14:20:00,58.05,58.08,58.02,58.03,3570.0,56.1408,56.1698,56.1118,56.1214,3570.0
2024-08-12 14:25:00,58.02,58.11,58.01,58.05,22357.0,56.1118,56.1988,56.1021,56.1408,22357.0
2024-08-12 14:30:00,58.05,58.1,58.04,58.05,7988.0,56.1408,56.1891,56.1311,56.1408,7988.0
2024-08-12 14:35:00,58.05,58.09,58.05,58.07,4822.0,56.1408,56.1795,56.1408,56.1601,4822.0
2024-08-12 14:40:00,58.07,58.11,58.06,58.08,6229.0,56.1601,56.1988,56.1504,56.1698,6229.0
2024-08-12 14:45:00,58.08,58.13,58.08,58.13,4231.0,56.1698,56.2181,56.1698,56.2181,4231.0
2024-08-12 14:50:00,58.13,58.14,58.08,58.1,8753.0,56.2181,56.2278,56.1698,56.1891,8753.0
2024-08-12 14:55:00,58.11,58.11,58.05,58.09,7182.0,56.1988,56.1988,56.1408,56.1795,7182.0
2024-08-12 15:00:00,58.08,58.2,58.06,58.2,7114.0,56.1698,56.2858,56.1504,56.2858,7114.0
2024-08-12 15:05:00,58.18,58.18,58.13,58.16,3657.0,56.2665,56.2665,56.2181,56.2472,3657.0
2024-08-12 15:10:00,58.18,58.18,58.12,58.13,12283.0,56.2665,56.2665,56.2085,56.2181,12283.0
2024-08-12 15:15:00,58.11,58.12,58.09,58.12,4893.0,56.1988,56.2085,56.1795,56.2085,4893.0
2024-08-12 15:20:00,58.11,58.13,58.09,58.12,6289.0,56.1988,56.2181,56.1795,56.2085,6289.0
2024-08-12 15:25:00,58.13,58.16,58.11,58.12,7032.0,56.2181,56.2472,56.1988,56.2085,7032.0
2024-08-12 15:30:00,58.12,58.14,58.08,58.11,8284.0,56.2085,56.2278,56.1698,56.1988,8284.0
2024-08-12 15:35:00,58.11,58.14,58.1,58.12,9643.0,56.1988,56.2278,56.1891,56.2085,9643.0
2024-08-12 15:40:00,58.12,58.13,58.07,58.07,12707.0,56.2085,56.2181,56.1601,56.1601,12707.0
2024-08-12 15:45:00,58.07,58.09,58.03,58.06,13824.0,56.1601,56.1795,56.1214,56.1504,13824.0
2024-08-12 15:50:00,58.05,58.12,58.04,58.08,31289.0,56.1408,56.2085,56.1311,56.1698,31289.0
2024-08-12 15:55:00,58.08,58.09,57.98,58.0,164631.0,56.1698,56.1795,56.0731,56.0924,164631.0
2024-08-13 09:30:00,58.41,58.67,58.36,58.63,74829.0,56.4889,56.7404,56.4406,56.7017,74829.0
2024-08-13 09:35:00,58.64,58.64,58.48,58.55,21250.0,56.7114,56.7114,56.5566,56.6243,21250.0
2024-08-13 09:40:00,58.51,58.56,58.33,58.44,44703.0,56.5856,56.634,56.4116,56.5179,44703.0
2024-08-13 09:45:00,58.42,58.54,58.36,58.41,28966.0,56.4986,56.6147,56.4406,56.4889,28966.0
2024-08-13 09:50:00,58.4,58.58,58.38,58.41,32104.0,56.4793,56.6533,56.4599,56.4889,32104.0
2024-08-13 09:55:00,58.42,58.49,58.31,58.43,37569.0,56.4986,56.5663,56.3922,56.5083,37569.0
2024-08-13 10:00:00,58.44,58.54,58.42,58.53,11714.0,56.5179,56.6147,56.4986,56.605,11714.0
2024-08-13 10:05:00,58.53,58.67,58.51,58.67,11266.0,56.605,56.7404,56.5856,56.7404,11266.0
2024-08-13 10:10:00,58.65,58.72,58.57,58.65,14697.0,56.721,56.7887,56.6437,56.721,14697.0
2024-08-13 10:15:00,58.62,58.62,58.45,58.48,6612.0,56.692,56.692,56.5276,56.5566,6612.0
2024-08-13 10:20:00,58.49,58.67,58.49,58.62,17670.0,56.5663,56.7404,56.5663,56.692,17670.0
2024-08-13 10:25:00,58.61,58.82,58.6,58.82,20360.0,56.6824,56.8854,56.6727,56.8854,20360.0
2024-08-13 10:30:00,58.82,58.84,58.71,58.84,14978.0,56.8854,56.9048,56.7791,56.9048,14978.0
2024-08-13 10:35:00,58.84,58.97,58.79,58.97,26157.0,56.9048,57.0305,56.8564,57.0305,26157.0
2024-08-13 10:40:00,58.95,58.98,58.89,58.98,24394.0,57.0112,57.0402,56.9531,57.0402,24394.0
2024-08-13 10:45:00,58.97,58.99,58.86,58.88,12060.0,57.0305,57.0499,56.9241,56.9435,12060.0
2024-08-13 10:50:00,58.89,59.05,58.88,59.04,20260.0,56.9531,57.1079,56.9435,57.0982,20260.0
2024-08-13 10:55:00,59.04,59.18,58.94,59.15,31485.0,57.0982,57.2336,57.0015,57.2046,31485.0
2024-08-13 11:00:00,59.13,59.29,59.13,59.25,25418.0,57.1853,57.34,57.1853,57.3013,25418.0
2024-08-13 11:05:00,59.24,59.3,59.19,59.21,8875.0,57.2916,57.3497,57.2433,57.2626,8875.0
2024-08-13 11:10:00,59.22,59.24,59.14,59.15,14460.0,57.2723,57.2916,57.1949,57.2046,14460.0
2024-08-13 11:15:00,59.14,59.26,59.1,59.21,14999.0,57.1949,57.311,57.1562,57.2626,14999.0
2024-08-13 11:20:00,59.25,59.27,59.18,59.24,8500.0,57.3013,57.3206,57.2336,57.2916,8500.0
2024-08-13 11:25:00,59.26,59.27,59.1,59.11,59270.0,57.311,57.3206,57.1562,57.1659,59270.0
2024-08-13 11:30:00,59.12,59.2,59.1,59.17,59730.0,57.1756,57.2529,57.1562,57.2239,59730.0
2024-08-13 11:35:00,59.18,59.2,59.01,59.03,14518.0,57.2336,57.2529,57.0692,57.0885,14518.0
2024-08-13 11:40:00,59.03,59.17,59.02,59.15,20626.0,57.0885,57.2239,57.0789,57.2046,20626.0
2024-08-13 11:45:00,59.14,59.15,59.08,59.09,20374.0,57.1949,57.2046,57.1369,57.1466,20374.0
2024-08-13 11:50:00,59.09,59.11,58.96,58.98,122586.0,57.1466,57.1659,57.0208,57.0402,122586.0
2024-08-13 11:55:00,58.97,59.02,58.96,59.0,36813.0,57.0305,57.0789,57.0208,57.0595,36813.0
2024-08-13 12:00:00,58.99,59.0,58.94,58.97,8159.0,57.0499,57.0595,57.0015,57.0305,8159.0
2024-08-13 12:05:00,58.97,59.05,58.92,58.93,7589.0,57.0305,57.1079,56.9822,56.9918,7589.0
2024-08-13 12:10:00,58.93,58.95,58.9,58.92,10768.0,56.9918,57.0112,56.9628,56.9822,10768.0
2024-08-13 12:15:00,58.92,58.95,58.89,58.94,11797.0,56.9822,57.0112,56.9531,57.0015,11797.0
2024-08-13 12:20:00,58.94,58.97,58.91,58.92,11831.0,57.0015,57.0305,56.9725,56.9822,11831.0
2024-08-13 12:25:00,58.92,58.96,58.88,58.9,18504.0,56.9822,57.0208,56.9435,56.9628,18504.0
2024-08-13 12:30:00,58.9,58.96,58.88,58.95,25271.0,56.9628,57.0208,56.9435,57.0112,25271.0
2024-08-13 12:35:00,58.93,59.06,58.93,59.06,8634.0,56.9918,57.1176,56.9918,57.1176,8634.0
2024-08-13 12:40:00,59.08,59.12,59.04,59.12,7515.0,57.1369,57.1756,57.0982,57.1756,7515.0
2024-08-13 12:45:00,59.09,59.15,59.05,59.12,12237.0,57.1466,57.2046,57.1079,57.1756,12237.0
2024-08-13 12:50:00,59.11,59.14,59.08,59.09,4344.0,57.1659,57.1949,57.1369,57.1466,4344.0
2024-08-13 12:55:00,59.09,59.17,59.08,59.14,13136.0,57.1466,57.2239,57.1369,57.1949,13136.0
2024-08-13 13:00:00,59.11,59.12,59.06,59.12,10134.0,57.1659,57.1756,57.1176,57.1756,10134.0
2024-08-13 13:05:00,59.12,59.14,59.0,59.01,8743.0,57.1756,57.1949,57.0595,57.0692,8743.0
2024-08-13 13:10:00,59.01,59.02,58.97,59.01,6215.0,57.0692,57.0789,57.0305,57.0692,6215.0
2024-08-13 13:15:00,59.0,59.06,58.99,59.01,28142.0,57.0595,57.1176,57.0499,57.0692,28142.0
2024-08-13 13:20:00,59.01,59.11,59.01,59.11,18217.0,57.0692,57.1659,57.0692,57.1659,18217.0
2024-08-13 13:25:00,59.12,59.2,59.1,59.19,15660.0,57.1756,57.2529,57.1562,57.2433,15660.0
2024-08-13 13:30:00,59.19,59.23,59.15,59.16,16711.0,57.2433,57.282,57.2046,57.2143,16711.0
2024-08-13 13:35:00,59.17,59.25,59.16,59.22,25726.0,57.2239,57.3013,57.2143,57.2723,25726.0
2024-08-13 13:40:00,59.23,59.26,59.18,59.22,80262.0,57.282,57.311,57.2336,57.2723,80262.0
2024-08-13 13:45:00,59.22,59.35,59.21,59.32,26579.0,57.2723,57.398,57.2626,57.369,26579.0
2024-08-13 13:50:00,59.33,59.38,59.28,59.36,13328.0,57.3787,57.427,57.3303,57.4077,13328.0
2024-08-13 13:55:00,59.37,59.37,59.25,59.26,15154.0,57.4174,57.4174,57.3013,57.311,15154.0
2024-08-13 14:00:00,59.25,59.32,59.24,59.25,36684.0,57.3013,57.369,57.2916,57.3013,36684.0
2024-08-13 14:05:00,59.22,59.3,59.22,59.25,36292.0,57.2723,57.3497,57.2723,57.3013,36292.0
2024-08-13 14:10:00,59.25,59.32,59.22,59.32,53485.0,57.3013,57.369,57.2723,57.369,53485.0
2024-08-13 14:15:00,59.31,59.4,59.31,59.39,7912.0,57.3593,57.4464,57.3593,57.4367,7912.0
2024-08-13 14:20:00,59.4,59.4,59.33,59.34,11627.0,57.4464,57.4464,57.3787,57.3883,11627.0
2024-08-13 14:25:00,59.35,59.42,59.34,59.38,11007.0,57.398,57.4657,57.3883,57.427,11007.0
2024-08-13 14:30:00,59.36,59.46,59.36,59.46,8378.0,57.4077,57.5044,57.4077,57.5044,8378.0
2024-08-13 14:35:00,59.46,59.47,59.42,59.46,15749.0,57.5044,57.5141,57.4657,57.5044,15749.0
2024-08-13 14:40:00,59.46,59.5,59.45,59.47,12586.0,57.5044,57.5431,57.4947,57.5141,12586.0
2024-08-13 14:45:00,59.48,59.54,59.47,59.5,14269.0,57.5237,57.5818,57.5141,57.5431,14269.0
2024-08-13 14:50:00,59.5,59.5,59.45,59.45,13289.0,57.5431,57.5431,57.4947,57.4947,13289.0
2024-08-13 14:55:00,59.45,59.5,59.42,59.48,16931.0,57.4947,57.5431,57.4657,57.5237,16931.0
2024-08-13 15:00:00,59.47,59.57,59.45,59.55,16864.0,57.5141,57.6108,57.4947,57.5914,16864.0
2024-08-13 15:05:00,59.54,59.6,59.5,59.55,19093.0,57.5818,57.6398,57.5431,57.5914,19093.0
2024-08-13 15:10:00,59.55,59.59,59.51,59.55,30390.0,57.5914,57.6301,57.5528,57.5914,30390.0
2024-08-13 15:15:00,59.56,59.61,59.5,59.54,46459.0,57.6011,57.6495,57.5431,57.5818,46459.0
2024-08-13 15:20:00,59.54,59.55,59.47,59.49,69816.0,57.5818,57.5914,57.5141,57.5334,69816.0
2024-08-13 15:25:00,59.49,59.51,59.43,59.49,25220.0,57.5334,57.5528,57.4754,57.5334,25220.0
2024-08-13 15:30:00,59.48,59.49,59.39,59.41,33046.0,57.5237,57.5334,57.4367,57.456,33046.0
2024-08-13 15:35:00,59.41,59.51,59.41,59.48,39915.0,57.456,57.5528,57.456,57.5237,39915.0
2024-08-13 15:40:00,59.47,59.52,59.46,59.47,48546.0,57.5141,57.5624,57.5044,57.5141,48546.0
2024-08-13 15:45:00,59.47,59.52,59.4,59.45,75260.0,57.5141,57.5624,57.4464,57.4947,75260.0
2024-08-13 15:50:00,59.46,59.73,59.41,59.71,134940.0,57.5044,57.7655,57.456,57.7462,134940.0
2024-08-13 15:55:00,59.69,59.73,59.63,59.68,376245.0,57.7268,57.7655,57.6688,57.7172,376245.0
2024-08-14 09:30:00,59.31,59.47,59.25,59.45,131550.0,57.3593,57.5141,57.3013,57.4947,131550.0
2024-08-14 09:35:00,59.45,59.53,59.36,59.47,119843.0,57.4947,57.5721,57.4077,57.5141,119843.0
2024-08-14 09:40:00,59.47,59.61,59.44,59.53,142149.0,57.5141,57.6495,57.4851,57.5721,142149.0
2024-08-14 09:45:00,59.53,59.57,59.33,59.5,19649.0,57.5721,57.6108,57.3787,57.5431,19649.0
2024-08-14 09:50:00,59.47,59.51,59.39,59.45,11579.0,57.5141,57.5528,57.4367,57.4947,11579.0
2024-08-14 09:55:00,59.44,59.52,59.29,59.29,11269.0,57.4851,57.5624,57.34,57.34,11269.0
2024-08-14 10:00:00,59.34,59.36,59.2,59.25,29911.0,57.3883,57.4077,57.2529,57.3013,29911.0
2024-08-14 10:05:00,59.23,59.29,59.18,59.21,28858.0,57.282,57.34,57.2336,57.2626,28858.0
2024-08-14 10:10:00,59.18,59.24,59.09,59.1,16565.0,57.2336,57.2916,57.1466,57.1562,16565.0
2024-08-14 10:15:00,59.08,59.23,59.06,59.19,13268.0,57.1369,57.282,57.1176,57.2433,13268.0
2024-08-14 10:20:00,59.2,59.24,59.17,59.21,10118.0,57.2529,57.2916,57.2239,57.2626,10118.0
2024-08-14 10:25:00,59.2,59.29,59.18,59.19,9277.0,57.2529,57.34,57.2336,57.2433,9277.0
2024-08-14 10:30:00,59.22,59.27,59.18,59.21,12154.0,57.2723,57.3206,57.2336,57.2626,12154.0
2024-08-14 10:35:00,59.2,59.23,59.14,59.17,13821.0,57.2529,57.282,57.1949,57.2239,13821.0
2024-08-14 10:40:00,59.17,59.2,59.06,59.08,56739.0,57.2239,57.2529,57.1176,57.1369,56739.0
2024-08-14 10:45:00,59.08,59.08,58.93,58.95,9545.0,57.1369,57.1369,56.9918,57.0112,9545.0
2024-08-14 10:50:00,58.97,59.01,58.92,58.96,10563.0,57.0305,57.0692,56.9822,57.0208,10563.0
2024-08-14 10:55:00,58.99,59.0,58.9,58.98,804353.0,57.0499,57.0595,56.9628,57.0402,804353.0
2024-08-14 11:00:00,58.95,59.03,58.88,58.99,23825.0,57.0112,57.0885,56.9435,57.0499,23825.0
2024-08-14 11:05:00,59.0,59.02,58.88,58.88,23906.0,57.0595,57.0789,56.9435,56.9435,23906.0
2024-08-14 11:10:00,58.86,58.86,58.71,58.75,7227.0,56.9241,56.9241,56.7791,56.8178,7227.0
2024-08-14 11:15:00,58.75,58.78,58.71,58.77,9368.0,56.8178,56.8468,56.7791,56.8371,9368.0
2024-08-14 11:20:00,58.77,58.89,58.77,58.87,12249.0,56.8371,56.9531,56.8371,56.9338,12249.0
2024-08-14 11:25:00,58.88,58.89,58.82,58.85,8274.0,56.9435,56.9531,56.8854,56.9145,8274.0
2024-08-14 11:30:00,58.86,58.9,58.78,58.78,9410.0,56.9241,56.9628,56.8468,56.8468,9410.0
2024-08-14 11:35:00,58.77,58.85,58.75,58.75,7329.0,56.8371,56.9145,56.8178,56.8178,7329.0
2024-08-14 11:40:00,58.75,58.8,58.65,58.76,9025.0,56.8178,56.8661,56.721,56.8274,9025.0
2024-08-14 11:45:00,58.77,58.8,58.75,58.78,5448.0,56.8371,56.8661,56.8178,56.8468,5448.0
2024-08-14 11:50:00,58.79,58.83,58.77,58.82,25168.0,56.8564,56.8951,56.8371,56.8854,25168.0
2024-08-14 11:55:00,58.84,58.88,58.83,58.86,6314.0,56.9048,56.9435,56.8951,56.9241,6314.0
2024-08-14 12:00:00,58.86,58.88,58.77,58.8,74290.0,56.9241,56.9435,56.8371,56.8661,74290.0
2024-08-14 12:05:00,58.8,58.86,58.8,58.86,7441.0,56.8661,56.9241,56.8661,56.9241,7441.0
2024-08-14 12:10:00,58.87,58.95,58.86,58.93,106659.0,56.9338,57.0112,56.9241,56.9918,106659.0
2024-08-14 12:15:00,58.9,58.99,58.89,58.95,7703.0,56.9628,57.0499,56.9531,57.0112,7703.0
2024-08-14 12:20:00,58.92,58.92,58.79,58.83,7220.0,56.9822,56.9822,56.8564,56.8951,7220.0
2024-08-14 12:25:00,58.81,58.85,58.77,58.83,10145.0,56.8758,56.9145,56.8371,56.8951,10145.0
2024-08-14 12:30:00,58.81,58.87,58.81,58.85,5780.0,56.8758,56.9338,56.8758,56.9145,5780.0
2024-08-14 12:35:00,58.84,58.84,58.72,58.77,62168.0,56.9048,56.9048,56.7887,56.8371,62168.0
2024-08-14 12:40:00,58.77,58.94,58.72,58.92,22621.0,56.8371,57.0015,56.7887,56.9822,22621.0
2024-08-14 12:45:00,58.91,58.98,58.91,58.94,8821.0,56.9725,57.0402,56.9725,57.0015,8821.0
2024-08-14 12:50:00,58.94,58.96,58.91,58.91,9388.0,57.0015,57.0208,56.9725,56.9725,9388.0
2024-08-14 12:55:00,58.9,58.97,58.85,58.93,7473.0,56.9628,57.0305,56.9145,56.9918,7473.0
2024-08-14 13:00:00,58.93,58.93,58.83,58.87,6772.0,56.9918,56.9918,56.8951,56.9338,6772.0
2024-08-14 13:05:00,58.87,58.89,58.8,58.8,9766.0,56.9338,56.9531,56.8661,56.8661,9766.0
2024-08-14 13:10:00,58.8,58.8,58.73,58.77,47659.0,56.8661,56.8661,56.7984,56.8371,47659.0
2024-08-14 13:15:00,58.79,58.83,58.79,58.82,3715.0,56.8564,56.8951,56.8564,56.8854,3715.0
2024-08-14 13:20:00,58.81,58.81,58.75,58.8,56451.0,56.8758,56.8758,56.8178,56.8661,56451.0
2024-08-14 13:25:00,58.82,58.85,58.81,58.85,5825.0,56.8854,56.9145,56.8758,56.9145,5825.0
2024-08-14 13:30:00,58.83,58.83,58.8,58.82,4876.0,56.8951,56.8951,56.8661,56.8854,4876.0
2024-08-14 13:35:00,58.83,58.88,58.83,58.88,4925.0,56.8951,56.9435,56.8951,56.9435,4925.0
2024-08-14 13:40:00,58.88,58.88,58.84,58.87,9497.0,56.9435,56.9435,56.9048,56.9338,9497.0
2024-08-14 13:45:00,58.87,58.88,58.82,58.84,9995.0,56.9338,56.9435,56.8854,56.9048,9995.0
2024-08-14 13:50:00,58.85,58.89,58.85,58.88,37562.0,56.9145,56.9531,56.9145,56.9435,37562.0
2024-08-14 13:55:00,58.88,59.0,58.88,58.94,22166.0,56.9435,57.0595,56.9435,57.0015,22166.0
2024-08-14 14:00:00,58.94,59.03,58.92,59.02,15372.0,57.0015,57.0885,56.9822,57.0789,15372.0
2024-08-14 14:05:00,59.02,59.04,58.96,58.98,22552.0,57.0789,57.0982,57.0208,57.0402,22552.0
2024-08-14 14:10:00,58.98,59.02,58.89,58.9,7662.0,57.0402,57.0789,56.9531,56.9628,7662.0
2024-08-14 14:15:00,58.9,58.92,58.84,58.89,39724.0,56.9628,56.9822,56.9048,56.9531,39724.0
2024-08-14 14:20:00,58.91,58.95,58.88,58.94,7872.0,56.9725,57.0112,56.9435,57.0015,7872.0
2024-08-14 14:25:00,58.95,58.96,58.92,58.95,9008.0,57.0112,57.0208,56.9822,57.0112,9008.0
2024-08-14 14:30:00,58.95,58.99,58.95,58.96,6843.0,57.0112,57.0499,57.0112,57.0208,6843.0
2024-08-14 14:35:00,58.98,58.99,58.96,58.99,6117.0,57.0402,57.0499,57.0208,57.0499,6117.0
2024-08-14 14:40:00,58.98,59.06,58.96,59.04,9426.0,57.0402,57.1176,57.0208,57.0982,9426.0
2024-08-14 14:45:00,59.04,59.07,59.02,59.06,8301.0,57.0982,57.1272,57.0789,57.1176,8301.0
2024-08-14 14:50:00,59.06,59.07,59.01,59.07,7841.0,57.1176,57.1272,57.0692,57.1272,7841.0
2024-08-14 14:55:00,59.07,59.1,59.05,59.05,7753.0,57.1272,57.1562,57.1079,57.1079,7753.0
2024-08-14 15:00:00,59.06,59.11,59.06,59.1,14297.0,57.1176,57.1659,57.1176,57.1562,14297.0
2024-08-14 15:05:00,59.09,59.13,59.07,59.12,9992.0,57.1466,57.1853,57.1272,57.1756,9992.0
2024-08-14 15:10:00,59.12,59.12,59.07,59.08,5787.0,57.1756,57.1756,57.1272,57.1369,5787.0
2024-08-14 15:15:00,59.08,59.09,59.02,59.05,7269.0,57.1369,57.1466,57.0789,57.1079,7269.0
2024-08-14 15:20:00,59.05,59.06,59.03,59.05,14894.0,57.1079,57.1176,57.0885,57.1079,14894.0
2024-08-14 15:25:00,59.05,59.1,59.0,59.09,28345.0,57.1079,57.1562,57.0595,57.1466,28345.0
2024-08-14 15:30:00,59.09,59.11,59.07,59.09,23585.0,57.1466,57.1659,57.1272,57.1466,23585.0
2024-08-14 15:35:00,59.08,59.19,59.07,59.18,38173.0,57.1369,57.2433,57.1272,57.2336,38173.0
2024-08-14 15:40:00,59.18,59.21,59.15,59.2,40348.0,57.2336,57.2626,57.2046,57.2529,40348.0
2024-08-14 15:45:00,59.2,59.24,59.12,59.16,54689.0,57.2529,57.2916,57.1756,57.2143,54689.0
2024-08-14 15:50:00,59.15,59.21,59.1,59.19,76132.0,57.2046,57.2626,57.1562,57.2433,76132.0
2024-08-14 15:55:00,59.17,59.19,58.88,58.97,434148.0,57.2239,57.2433,56.9435,57.0305,434148.0
2024-08-15 09:30:00,58.69,59.1,58.64,58.7,43511.0,56.7597,57.1562,56.7114,56.7694,43511.0
2024-08-15 09:35:00,58.73,58.81,58.52,58.63,12623.0,56.7984,56.8758,56.5953,56.7017,12623.0
2024-08-15 09:40:00,58.64,58.66,58.52,58.52,7699.0,56.7114,56.7307,56.5953,56.5953,7699.0
2024-08-15 09:45:00,58.59,58.79,58.58,58.74,9452.0,56.663,56.8564,56.6533,56.8081,9452.0
2024-08-15 09:50:00,58.78,58.78,58.55,58.55,6670.0,56.8468,56.8468,56.6243,56.6243,6670.0
2024-08-15 09:55:00,58.54,58.57,58.46,58.47,7250.0,56.6147,56.6437,56.5373,56.547,7250.0
2024-08-15 10:00:00,58.47,58.59,58.44,58.59,7484.0,56.547,56.663,56.5179,56.663,7484.0
2024-08-15 10:05:00,58.6,58.63,58.47,58.47,14527.0,56.6727,56.7017,56.547,56.547,14527.0
2024-08-15 10:10:00,58.5,58.5,58.39,58.47,8345.0,56.576,56.576,56.4696,56.547,8345.0
2024-08-15 10:15:00,58.48,58.57,58.45,58.55,7596.0,56.5566,56.6437,56.5276,56.6243,7596.0
2024-08-15 10:20:00,58.56,58.58,58.46,58.49,5429.0,56.634,56.6533,56.5373,56.5663,5429.0
2024-08-15 10:25:00,58.53,58.68,58.51,58.67,6723.0,56.605,56.7501,56.5856,56.7404,6723.0
2024-08-15 10:30:00,58.68,58.74,58.64,58.7,10979.0,56.7501,56.8081,56.7114,56.7694,10979.0
2024-08-15 10:35:00,58.7,58.7,58.65,58.68,6231.0,56.7694,56.7694,56.721,56.7501,6231.0
2024-08-15 10:40:00,58.68,58.68,58.58,58.64,9493.0,56.7501,56.7501,56.6533,56.7114,9493.0
2024-08-15 10:45:00,58.64,58.66,58.56,58.57,4863.0,56.7114,56.7307,56.634,56.6437,4863.0
2024-08-15 10:50:00,58.58,58.69,58.58,58.68,4393.0,56.6533,56.7597,56.6533,56.7501,4393.0
2024-08-15 10:55:00,58.69,58.73,58.64,58.65,4062.0,56.7597,56.7984,56.7114,56.721,4062.0
2024-08-15 11:00:00,58.68,58.7,58.66,58.7,5232.0,56.7501,56.7694,56.7307,56.7694,5232.0
2024-08-15 11:05:00,58.69,58.71,58.66,58.68,9687.0,56.7597,56.7791,56.7307,56.7501,9687.0
2024-08-15 11:10:00,58.66,58.66,58.61,58.64,3410.0,56.7307,56.7307,56.6824,56.7114,3410.0
2024-08-15 11:15:00,58.65,58.76,58.65,58.75,8221.0,56.721,56.8274,56.721,56.8178,8221.0
2024-08-15 11:20:00,58.76,58.76,58.7,58.71,4886.0,56.8274,56.8274,56.7694,56.7791,4886.0
2024-08-15 11:25:00,58.71,58.77,58.69,58.7,5028.0,56.7791,56.8371,56.7597,56.7694,5028.0
2024-08-15 11:30:00,58.71,58.75,58.68,58.75,2986.0,56.7791,56.8178,56.7501,56.8178,2986.0
2024-08-15 11:35:00,58.75,58.76,58.72,58.73,4286.0,56.8178,56.8274,56.7887,56.7984,4286.0
2024-08-15 11:40:00,58.73,58.75,58.63,58.64,7623.0,56.7984,56.8178,56.7017,56.7114,7623.0
2024-08-15 11:45:00,58.63,58.7,58.61,58.67,3929.0,56.7017,56.7694,56.6824,56.7404,3929.0
2024-08-15 11:50:00,58.67,58.7,58.65,58.65,6477.0,56.7404,56.7694,56.721,56.721,6477.0
2024-08-15 11:55:00,58.65,58.67,58.61,58.64,9218.0,56.721,56.7404,56.6824,56.7114,9218.0
2024-08-15 12:00:00,58.65,58.71,58.65,58.69,5239.0,56.721,56.7791,56.721,56.7597,5239.0
2024-08-15 12:05:00,58.68,58.68,58.64,58.64,3495.0,56.7501,56.7501,56.7114,56.7114,3495.0
2024-08-15 12:10:00,58.64,58.67,58.62,58.62,4605.0,56.7114,56.7404,56.692,56.692,4605.0
2024-08-15 12:15:00,58.63,58.68,58.63,58.68,2958.0,56.7017,56.7501,56.7017,56.7501,2958.0
2024-08-15 12:20:00,58.67,58.68,58.65,58.67,2420.0,56.7404,56.7501,56.721,56.7404,2420.0
2024-08-15 12:25:00,58.67,58.7,58.65,58.68,3577.0,56.7404,56.7694,56.721,56.7501,3577.0
2024-08-15 12:30:00,58.68,58.72,58.65,58.7,6089.0,56.7501,56.7887,56.721,56.7694,6089.0
2024-08-15 12:35:00,58.69,58.76,58.67,58.73,7120.0,56.7597,56.8274,56.7404,56.7984,7120.0
2024-08-15 12:40:00,58.73,58.74,58.64,58.65,8596.0,56.7984,56.8081,56.7114,56.721,8596.0
2024-08-15 12:45:00,58.66,58.75,58.65,58.71,6474.0,56.7307,56.8178,56.721,56.7791,6474.0
2024-08-15 12:50:00,58.71,58.71,58.63,58.67,5865.0,56.7791,56.7791,56.7017,56.7404,5865.0
2024-08-15 12:55:00,58.67,58.72,58.66,58.72,100575.0,56.7404,56.7887,56.7307,56.7887,100575.0
2024-08-15 13:00:00,58.72,58.72,58.65,58.66,4787.0,56.7887,56.7887,56.721,56.7307,4787.0
2024-08-15 13:05:00,58.67,58.69,58.63,58.64,4454.0,56.7404,56.7597,56.7017,56.7114,4454.0
2024-08-15 13:10:00,58.65,58.68,58.63,58.66,4608.0,56.721,56.7501,56.7017,56.7307,4608.0
2024-08-15 13:15:00,58.66,58.74,58.64,58.73,3412.0,56.7307,56.8081,56.7114,56.7984,3412.0
2024-08-15 13:20:00,58.74,58.74,58.67,58.7,3257.0,56.8081,56.8081,56.7404,56.7694,3257.0
2024-08-15 13:25:00,58.72,58.77,58.72,58.76,3530.0,56.7887,56.8371,56.7887,56.8274,3530.0
2024-08-15 13:30:00,58.76,58.77,58.72,58.75,9460.0,56.8274,56.8371,56.7887,56.8178,9460.0
2024-08-15 13:35:00,58.76,58.78,58.73,58.73,9121.0,56.8274,56.8468,56.7984,56.7984,9121.0
2024-08-15 13:40:00,58.73,58.75,58.72,58.73,11297.0,56.7984,56.8178,56.7887,56.7984,11297.0
2024-08-15 13:45:00,58.73,58.74,58.7,58.74,10632.0,56.7984,56.8081,56.7694,56.8081,10632.0
2024-08-15 13:50:00,58.75,58.77,58.71,58.77,6473.0,56.8178,56.8371,56.7791,56.8371,6473.0
2024-08-15 13:55:00,58.78,58.84,58.77,58.83,13927.0,56.8468,56.9048,56.8371,56.8951,13927.0
2024-08-15 14:00:00,58.84,58.96,58.83,58.91,79189.0,56.9048,57.0208,56.8951,56.9725,79189.0
2024-08-15 14:05:00,58.91,59.02,58.9,58.96,32934.0,56.9725,57.0789,56.9628,57.0208,32934.0
2024-08-15 14:10:00,58.96,58.96,58.87,58.93,10583.0,57.0208,57.0208,56.9338,56.9918,10583.0
2024-08-15 14:15:00,58.94,59.02,58.93,58.95,35957.0,57.0015,57.0789,56.9918,57.0112,35957.0
2024-08-15 14:20:00,58.95,58.96,58.93,58.94,5813.0,57.0112,57.0208,56.9918,57.0015,5813.0
2024-08-15 14:25:00,58.94,58.96,58.91,58.96,8918.0,57.0015,57.0208,56.9725,57.0208,8918.0
2024-08-15 14:30:00,58.96,59.11,58.96,59.08,40519.0,57.0208,57.1659,57.0208,57.1369,40519.0
2024-08-15 14:35:00,59.08,59.11,59.05,59.11,16307.0,57.1369,57.1659,57.1079,57.1659,16307.0
2024-08-15 14:40:00,59.1,59.11,59.04,59.1,12197.0,57.1562,57.1659,57.0982,57.1562,12197.0
2024-08-15 14:45:00,59.09,59.12,59.08,59.12,10472.0,57.1466,57.1756,57.1369,57.1756,10472.0
2024-08-15 14:50:00,59.11,59.12,59.07,59.1,12618.0,57.1659,57.1756,57.1272,57.1562,12618.0
2024-08-15 14:55:00,59.1,59.11,59.05,59.07,8028.0,57.1562,57.1659,57.1079,57.1272,8028.0
2024-08-15 15:00:00,59.07,59.2,59.03,59.13,52266.0,57.1272,57.2529,57.0885,57.1853,52266.0
2024-08-15 15:05:00,59.13,59.14,59.08,59.13,12824.0,57.1853,57.1949,57.1369,57.1853,12824.0
2024-08-15 15:10:00,59.13,59.13,59.1,59.13,9536.0,57.1853,57.1853,57.1562,57.1853,9536.0
2024-08-15 15:15:00,59.13,59.17,59.12,59.15,10011.0,57.1853,57.2239,57.1756,57.2046,10011.0
2024-08-15 15:20:00,59.15,59.17,59.1,59.13,14960.0,57.2046,57.2239,57.1562,57.1853,14960.0
2024-08-15 15:25:00,59.13,59.18,59.11,59.18,9487.0,57.1853,57.2336,57.1659,57.2336,9487.0
2024-08-15 15:30:00,59.18,59.18,59.02,59.1,24051.0,57.2336,57.2336,57.0789,57.1562,24051.0
2024-08-15 15:35:00,59.1,59.11,59.06,59.08,15128.0,57.1562,57.1659,57.1176,57.1369,15128.0
2024-08-15 15:40:00,59.09,59.12,59.01,59.03,13796.0,57.1466,57.1756,57.0692,57.0885,13796.0
2024-08-15 15:45:00,59.03,59.03,58.97,58.99,15466.0,57.0885,57.0885,57.0305,57.0499,15466.0
2024-08-15 15:50:00,58.98,59.02,58.85,58.96,73014.0,57.0402,57.0789,56.9145,57.0208,73014.0
2024-08-15 15:55:00,58.95,58.96,58.88,58.89,186813.0,57.0112,57.0208,56.9435,56.9531,186813.0
2024-08-16 09:30:00,59.09,59.27,59.02,59.26,211068.0,57.1466,57.3206,57.0789,57.311,211068.0
2024-08-16 09:35:00,59.23,59.42,59.14,59.35,38467.0,57.282,57.4657,57.1949,57.398,38467.0
2024-08-16 09:40:00,59.36,59.38,59.27,59.35,24678.0,57.4077,57.427,57.3206,57.398,24678.0
2024-08-16 09:45:00,59.35,59.35,59.04,59.18,25344.0,57.398,57.398,57.0982,57.2336,25344.0
2024-08-16 09:50:00,59.2,59.3,59.14,59.28,33333.0,57.2529,57.3497,57.1949,57.3303,33333.0
2024-08-16 09:55:00,59.29,59.41,59.23,59.39,17423.0,57.34,57.456,57.282,57.4367,17423.0
2024-08-16 10:00:00,59.38,59.47,59.31,59.32,28559.0,57.427,57.5141,57.3593,57.369,28559.0
2024-08-16 10:05:00,59.32,59.32,59.18,59.24,35003.0,57.369,57.369,57.2336,57.2916,35003.0
2024-08-16 10:10:00,59.23,59.25,59.13,59.16,23681.0,57.282,57.3013,57.1853,57.2143,23681.0
2024-08-16 10:15:00,59.16,59.4,59.16,59.34,54139.0,57.2143,57.4464,57.2143,57.3883,54139.0
2024-08-16 10:20:00,59.34,59.4,59.27,59.33,47136.0,57.3883,57.4464,57.3206,57.3787,47136.0
2024-08-16 10:25:00,59.33,59.45,59.3,59.38,43191.0,57.3787,57.4947,57.3497,57.427,43191.0
2024-08-16 10:30:00,59.38,59.44,59.33,59.39,41040.0,57.427,57.4851,57.3787,57.4367,41040.0
2024-08-16 10:35:00,59.39,59.47,59.35,59.47,40930.0,57.4367,57.5141,57.398,57.5141,40930.0
2024-08-16 10:40:00,59.46,59.67,59.46,59.67,42990.0,57.5044,57.7075,57.5044,57.7075,42990.0
2024-08-16 10:45:00,59.68,59.8,59.64,59.8,52703.0,57.7172,57.8332,57.6785,57.8332,52703.0
2024-08-16 10:50:00,59.8,59.94,59.79,59.94,69804.0,57.8332,57.9686,57.8235,57.9686,69804.0
2024-08-16 10:55:00,59.94,60.01,59.8,59.85,57034.0,57.9686,58.0363,57.8332,57.8816,57034.0
2024-08-16 11:00:00,59.85,59.97,59.83,59.85,40843.0,57.8816,57.9976,57.8622,57.8816,40843.0
2024-08-16 11:05:00,59.85,59.9,59.79,59.84,40227.0,57.8816,57.9299,57.8235,57.8719,40227.0
2024-08-16 11:10:00,59.84,59.93,59.81,59.85,34964.0,57.8719,57.9589,57.8429,57.8816,34964.0
2024-08-16 11:15:00,59.85,59.89,59.78,59.87,48940.0,57.8816,57.9203,57.8139,57.9009,48940.0
2024-08-16 11:20:00,59.88,59.97,59.87,59.94,39489.0,57.9106,57.9976,57.9009,57.9686,39489.0
2024-08-16 11:25:00,59.94,60.01,59.9,59.93,42310.0,57.9686,58.0363,57.9299,57.9589,42310.0
2024-08-16 11:30:00,59.93,59.96,59.85,59.88,43441.0,57.9589,57.988,57.8816,57.9106,43441.0
2024-08-16 11:35:00,59.88,59.88,59.69,59.69,17128.0,57.9106,57.9106,57.7268,57.7268,17128.0
2024-08-16 11:40:00,59.69,59.76,59.68,59.76,17948.0,57.7268,57.7945,57.7172,57.7945,17948.0
2024-08-16 11:45:00,59.76,59.78,59.72,59.75,20663.0,57.7945,57.8139,57.7558,57.7849,20663.0
2024-08-16 11:50:00,59.74,59.78,59.72,59.73,22804.0,57.7752,57.8139,57.7558,57.7655,22804.0
2024-08-16 11:55:00,59.72,59.82,59.7,59.71,18075.0,57.7558,57.8526,57.7365,57.7462,18075.0
2024-08-16 12:00:00,59.71,59.73,59.67,59.72,13500.0,57.7462,57.7655,57.7075,57.7558,13500.0
2024-08-16 12:05:00,59.72,59.77,59.7,59.71,15222.0,57.7558,57.8042,57.7365,57.7462,15222.0
2024-08-16 12:10:00,59.69,59.74,59.68,59.71,20178.0,57.7268,57.7752,57.7172,57.7462,20178.0
2024-08-16 12:15:00,59.71,59.74,59.64,59.73,45585.0,57.7462,57.7752,57.6785,57.7655,45585.0
2024-08-16 12:20:00,59.73,59.73,59.65,59.69,14471.0,57.7655,57.7655,57.6881,57.7268,14471.0
2024-08-16 12:25:00,59.68,59.7,59.64,59.67,9600.0,57.7172,57.7365,57.6785,57.7075,9600.0
2024-08-16 12:30:00,59.67,59.69,59.63,59.66,21372.0,57.7075,57.7268,57.6688,57.6978,21372.0
2024-08-16 12:35:00,59.66,59.66,59.61,59.64,16219.0,57.6978,57.6978,57.6495,57.6785,16219.0
2024-08-16 12:40:00,59.64,59.7,59.63,59.67,14593.0,57.6785,57.7365,57.6688,57.7075,14593.0
2024-08-16 12:45:00,59.68,59.7,59.67,59.7,8946.0,57.7172,57.7365,57.7075,57.7365,8946.0
2024-08-16 12:50:00,59.7,59.73,59.67,59.72,20233.0,57.7365,57.7655,57.7075,57.7558,20233.0
2024-08-16 12:55:00,59.72,59.73,59.68,59.73,14062.0,57.7558,57.7655,57.7172,57.7655,14062.0
2024-08-16 13:00:00,59.73,59.73,59.7,59.71,13086.0,57.7655,57.7655,57.7365,57.7462,13086.0
2024-08-16 13:05:00,59.71,59.75,59.69,59.71,13013.0,57.7462,57.7849,57.7268,57.7462,13013.0
2024-08-16 13:10:00,59.71,59.72,59.68,59.69,14037.0,57.7462,57.7558,57.7172,57.7268,14037.0
2024-08-16 13:15:00,59.69,59.72,59.67,59.68,15115.0,57.7268,57.7558,57.7075,57.7172,15115.0
2024-08-16 13:20:00,59.68,59.7,59.67,59.68,14883.0,57.7172,57.7365,57.7075,57.7172,14883.0
2024-08-16 13:25:00,59.68,59.72,59.65,59.72,23457.0,57.7172,57.7558,57.6881,57.7558,23457.0
2024-08-16 13:30:00,59.71,59.74,59.68,59.69,19253.0,57.7462,57.7752,57.7172,57.7268,19253.0
2024-08-16 13:35:00,59.68,59.72,59.67,59.69,16459.0,57.7172,57.7558,57.7075,57.7268,16459.0
2024-08-16 13:40:00,59.69,59.73,59.67,59.71,21088.0,57.7268,57.7655,57.7075,57.7462,21088.0
2024-08-16 13:45:00,59.7,59.72,59.68,59.7,22370.0,57.7365,57.7558,57.7172,57.7365,22370.0
2024-08-16 13:50:00,59.7,59.73,59.68,59.73,15797.0,57.7365,57.7655,57.7172,57.7655,15797.0
2024-08-16 13:55:00,59.73,59.81,59.73,59.8,12877.0,57.7655,57.8429,57.7655,57.8332,12877.0
2024-08-16 14:00:00,59.81,59.88,59.81,59.88,20783.0,57.8429,57.9106,57.8429,57.9106,20783.0
2024-08-16 14:05:00,59.88,59.91,59.85,59.91,20958.0,57.9106,57.9396,57.8816,57.9396,20958.0
2024-08-16 14:10:00,59.9,59.9,59.84,59.89,27339.0,57.9299,57.9299,57.8719,57.9203,27339.0
2024-08-16 14:15:00,59.88,59.91,59.86,59.91,20203.0,57.9106,57.9396,57.8912,57.9396,20203.0
2024-08-16 14:20:00,59.91,59.91,59.86,59.89,27144.0,57.9396,57.9396,57.8912,57.9203,27144.0
2024-08-16 14:25:00,59.89,59.93,59.88,59.91,24769.0,57.9203,57.9589,57.9106,57.9396,24769.0
2024-08-16 14:30:00,59.91,59.98,59.9,59.96,24677.0,57.9396,58.0073,57.9299,57.988,24677.0
2024-08-16 14:35:00,59.96,60.03,59.94,60.03,40768.0,57.988,58.0557,57.9686,58.0557,40768.0
2024-08-16 14:40:00,60.03,60.03,59.9,59.99,140676.0,58.0557,58.0557,57.9299,58.017,140676.0
2024-08-16 14:45:00,60.01,60.07,59.99,60.07,22029.0,58.0363,58.0943,58.017,58.0943,22029.0
2024-08-16 14:50:00,60.07,60.14,60.04,60.14,42731.0,58.0943,58.162,58.0653,58.162,42731.0
2024-08-16 14:55:00,60.14,60.19,60.12,60.17,55457.0,58.162,58.2104,58.1427,58.191,55457.0
2024-08-16 15:00:00,60.17,60.2,60.1,60.14,25819.0,58.191,58.2201,58.1233,58.162,25819.0
2024-08-16 15:05:00,60.14,60.15,60.06,60.12,22528.0,58.162,58.1717,58.0847,58.1427,22528.0
2024-08-16 15:10:00,60.12,60.19,60.11,60.16,44103.0,58.1427,58.2104,58.133,58.1814,44103.0
2024-08-16 15:15:00,60.15,60.16,60.1,60.11,64082.0,58.1717,58.1814,58.1233,58.133,64082.0
2024-08-16 15:20:00,60.12,60.12,60.04,60.09,22469.0,58.1427,58.1427,58.0653,58.1137,22469.0
2024-08-16 15:25:00,60.08,60.12,60.06,60.07,23237.0,58.104,58.1427,58.0847,58.0943,23237.0
2024-08-16 15:30:00,60.07,60.12,60.03,60.12,32453.0,58.0943,58.1427,58.0557,58.1427,32453.0
2024-08-16 15:35:00,60.12,60.13,60.07,60.09,34491.0,58.1427,58.1524,58.0943,58.1137,34491.0
2024-08-16 15:40:00,60.09,60.09,60.04,60.09,47439.0,58.1137,58.1137,58.0653,58.1137,47439.0
2024-08-16 15:45:00,60.09,60.11,60.06,60.08,54068.0,58.1137,58.133,58.0847,58.104,54068.0
2024-08-16 15:50:00,60.08,60.17,60.06,60.14,126016.0,58.104,58.191,58.0847,58.162,126016.0
2024-08-16 15:55:00,60.14,60.18,59.96,59.97,366883.0,58.162,58.2007,57.988,57.9976,366883.0
2024-08-19 09:30:00,59.99,60.22,59.99,60.16,49437.0,58.017,58.2394,58.017,58.1814,49437.0
2024-08-19 09:35:00,60.17,60.27,60.12,60.16,17064.0,58.191,58.2878,58.1427,58.1814,17064.0
2024-08-19 09:40:00,60.17,60.23,60.13,60.18,11495.0,58.191,58.2491,58.1524,58.2007,11495.0
2024-08-19 09:45:00,60.2,60.31,60.09,60.1,18647.0,58.2201,58.3264,58.1137,58.1233,18647.0
2024-08-19 09:50:00,60.08,60.33,60.06,60.3,8384.0,58.104,58.3458,58.0847,58.3168,8384.0
2024-08-19 09:55:00,60.31,60.33,60.19,60.33,11842.0,58.3264,58.3458,58.2104,58.3458,11842.0
2024-08-19 10:00:00,60.33,60.36,60.22,60.22,15042.0,58.3458,58.3748,58.2394,58.2394,15042.0
2024-08-19 10:05:00,60.22,60.26,60.15,60.21,10035.0,58.2394,58.2781,58.1717,58.2297,10035.0
2024-08-19 10:10:00,60.2,60.23,60.13,60.16,9541.0,58.2201,58.2491,58.1524,58.1814,9541.0
2024-08-19 10:15:00,60.16,60.24,60.15,60.23,9950.0,58.1814,58.2587,58.1717,58.2491,9950.0
2024-08-19 10:20:00,60.23,60.26,60.19,60.19,14952.0,58.2491,58.2781,58.2104,58.2104,14952.0
2024-08-19 10:25:00,60.2,60.28,60.2,60.21,8914.0,58.2201,58.2974,58.2201,58.2297,8914.0
2024-08-19 10:30:00,60.19,60.26,60.19,60.26,9025.0,58.2104,58.2781,58.2104,58.2781,9025.0
2024-08-19 10:35:00,60.25,60.32,60.25,60.32,7680.0,58.2684,58.3361,58.2684,58.3361,7680.0
2024-08-19 10:40:00,60.32,60.36,60.29,60.32,10737.0,58.3361,58.3748,58.3071,58.3361,10737.0
2024-08-19 10:45:00,60.31,60.37,60.3,60.36,7411.0,58.3264,58.3845,58.3168,58.3748,7411.0
2024-08-19 10:50:00,60.36,60.36,60.28,60.36,8200.0,58.3748,58.3748,58.2974,58.3748,8200.0
2024-08-19 10:55:00,60.36,60.37,60.29,60.32,16999.0,58.3748,58.3845,58.3071,58.3361,16999.0
2024-08-19 11:00:00,60.29,60.34,60.28,60.3,6359.0,58.3071,58.3555,58.2974,58.3168,6359.0
2024-08-19 11:05:00,60.3,60.33,60.25,60.25,9518.0,58.3168,58.3458,58.2684,58.2684,9518.0
2024-08-19 11:10:00,60.25,60.29,60.24,60.25,8229.0,58.2684,58.3071,58.2587,58.2684,8229.0
2024-08-19 11:15:00,60.26,60.38,60.25,60.38,10102.0,58.2781,58.3941,58.2684,58.3941,10102.0
2024-08-19 11:20:00,60.38,60.38,60.27,60.31,12261.0,58.3941,58.3941,58.2878,58.3264,12261.0
2024-08-19 11:25:00,60.32,60.35,60.28,60.35,7679.0,58.3361,58.3651,58.2974,58.3651,7679.0
2024-08-19 11:30:00,60.35,60.36,60.29,60.3,7412.0,58.3651,58.3748,58.3071,58.3168,7412.0
2024-08-19 11:35:00,60.3,60.39,60.3,60.36,10071.0,58.3168,58.4038,58.3168,58.3748,10071.0
2024-08-19 11:40:00,60.36,60.38,60.27,60.28,7386.0,58.3748,58.3941,58.2878,58.2974,7386.0
2024-08-19 11:45:00,60.3,60.33,60.27,60.31,8834.0,58.3168,58.3458,58.2878,58.3264,8834.0
2024-08-19 11:50:00,60.3,60.38,60.29,60.34,9620.0,58.3168,58.3941,58.3071,58.3555,9620.0
2024-08-19 11:55:00,60.34,60.35,60.3,60.33,7341.0,58.3555,58.3651,58.3168,58.3458,7341.0
2024-08-19 12:00:00,60.33,60.36,60.3,60.3,15796.0,58.3458,58.3748,58.3168,58.3168,15796.0
2024-08-19 12:05:00,60.31,60.34,60.26,60.32,7172.0,58.3264,58.3555,58.2781,58.3361,7172.0
2024-08-19 12:10:00,60.33,60.33,60.29,60.3,5190.0,58.3458,58.3458,58.3071,58.3168,5190.0
2024-08-19 12:15:00,60.3,60.31,60.25,60.25,10920.0,58.3168,58.3264,58.2684,58.2684,10920.0
2024-08-19 12:20:00,60.24,60.27,60.24,60.27,8647.0,58.2587,58.2878,58.2587,58.2878,8647.0
2024-08-19 12:25:00,60.27,60.3,60.22,60.23,11937.0,58.2878,58.3168,58.2394,58.2491,11937.0
2024-08-19 12:30:00,60.24,60.28,60.23,60.28,7287.0,58.2587,58.2974,58.2491,58.2974,7287.0
2024-08-19 12:35:00,60.28,60.3,60.25,60.26,11019.0,58.2974,58.3168,58.2684,58.2781,11019.0
2024-08-19 12:40:00,60.26,60.26,60.2,60.2,5979.0,58.2781,58.2781,58.2201,58.2201,5979.0
2024-08-19 12:45:00,60.21,60.25,60.19,60.25,5787.0,58.2297,58.2684,58.2104,58.2684,5787.0
2024-08-19 12:50:00,60.25,60.27,60.22,60.24,8949.0,58.2684,58.2878,58.2394,58.2587,8949.0
2024-08-19 12:55:00,60.23,60.28,60.21,60.22,9148.0,58.2491,58.2974,58.2297,58.2394,9148.0
2024-08-19 13:00:00,60.23,60.24,60.17,60.21,5861.0,58.2491,58.2587,58.191,58.2297,5861.0
2024-08-19 13:05:00,60.21,60.23,60.19,60.2,7958.0,58.2297,58.2491,58.2104,58.2201,7958.0
2024-08-19 13:10:00,60.22,60.22,60.18,60.21,6419.0,58.2394,58.2394,58.2007,58.2297,6419.0
2024-08-19 13:15:00,60.22,60.22,60.16,60.18,4756.0,58.2394,58.2394,58.1814,58.2007,4756.0
2024-08-19 13:20:00,60.19,60.2,60.09,60.1,8859.0,58.2104,58.2201,58.1137,58.1233,8859.0
2024-08-19 13:25:00,60.09,60.11,60.09,60.09,6832.0,58.1137,58.133,58.1137,58.1137,6832.0
2024-08-19 13:30:00,60.1,60.1,60.01,60.01,7538.0,58.1233,58.1233,58.0363,58.0363,7538.0
2024-08-19 13:35:00,60.01,60.08,60.0,60.07,6123.0,58.0363,58.104,58.0266,58.0943,6123.0
2024-08-19 13:40:00,60.07,60.13,60.07,60.11,6517.0,58.0943,58.1524,58.0943,58.133,6517.0
2024-08-19 13:45:00,60.1,60.13,60.1,60.12,5086.0,58.1233,58.1524,58.1233,58.1427,5086.0
2024-08-19 13:50:00,60.13,60.14,60.11,60.12,8347.0,58.1524,58.162,58.133,58.1427,8347.0
2024-08-19 13:55:00,60.13,60.16,60.12,60.14,5434.0,58.1524,58.1814,58.1427,58.162,5434.0
2024-08-19 14:00:00,60.16,60.16,60.14,60.15,7609.0,58.1814,58.1814,58.162,58.1717,7609.0
2024-08-19 14:05:00,60.15,60.16,60.1,60.11,8902.0,58.1717,58.1814,58.1233,58.133,8902.0
2024-08-19 14:10:00,60.11,60.15,60.11,60.15,6023.0,58.133,58.1717,58.133,58.1717,6023.0
2024-08-19 14:15:00,60.15,60.15,60.11,60.13,12211.0,58.1717,58.1717,58.133,58.1524,12211.0
2024-08-19 14:20:00,60.14,60.19,60.14,60.18,5225.0,58.162,58.2104,58.162,58.2007,5225.0
2024-08-19 14:25:00,60.17,60.19,60.14,60.18,17040.0,58.191,58.2104,58.162,58.2007,17040.0
2024-08-19 14:30:00,60.18,60.22,60.18,60.21,7662.0,58.2007,58.2394,58.2007,58.2297,7662.0
2024-08-19 14:35:00,60.21,60.27,60.21,60.26,9298.0,58.2297,58.2878,58.2297,58.2781,9298.0
2024-08-19 14:40:00,60.26,60.27,60.24,60.26,8357.0,58.2781,58.2878,58.2587,58.2781,8357.0
2024-08-19 14:45:00,60.26,60.29,60.24,60.26,9227.0,58.2781,58.3071,58.2587,58.2781,9227.0
2024-08-19 14:50:00,60.26,60.27,60.2,60.22,8176.0,58.2781,58.2878,58.2201,58.2394,8176.0
2024-08-19 14:55:00,60.22,60.25,60.2,60.2,10698.0,58.2394,58.2684,58.2201,58.2201,10698.0
2024-08-19 15:00:00,60.2,60.22,60.17,60.2,9622.0,58.2201,58.2394,58.191,58.2201,9622.0
2024-08-19 15:05:00,60.2,60.24,60.19,60.2,11049.0,58.2201,58.2587,58.2104,58.2201,11049.0
2024-08-19 15:10:00,60.19,60.23,60.19,60.22,7230.0,58.2104,58.2491,58.2104,58.2394,7230.0
2024-08-19 15:15:00,60.22,60.22,60.2,60.22,9220.0,58.2394,58.2394,58.2201,58.2394,9220.0
2024-08-19 15:20:00,60.22,60.24,60.21,60.22,12721.0,58.2394,58.2587,58.2297,58.2394,12721.0
2024-08-19 15:25:00,60.23,60.24,60.19,60.22,18072.0,58.2491,58.2587,58.2104,58.2394,18072.0
2024-08-19 15:30:00,60.21,60.23,60.19,60.23,24005.0,58.2297,58.2491,58.2104,58.2491,24005.0
2024-08-19 15:35:00,60.23,60.24,60.2,60.23,23598.0,58.2491,58.2587,58.2201,58.2491,23598.0
2024-08-19 15:40:00,60.23,60.25,60.21,60.23,21512.0,58.2491,58.2684,58.2297,58.2491,21512.0
2024-08-19 15:45:00,60.23,60.27,60.23,60.23,23419.0,58.2491,58.2878,58.2491,58.2491,23419.0
2024-08-19 15:50:00,60.24,60.28,60.16,60.2,81020.0,58.2587,58.2974,58.1814,58.2201,81020.0
2024-08-19 15:55:00,60.21,60.21,60.13,60.15,229975.0,58.2297,58.2297,58.1524,58.1717,229975.0
2024-08-20 09:30:00,60.0,60.41,60.0,60.25,26873.0,58.0266,58.4232,58.0266,58.2684,26873.0
2024-08-20 09:35:00,60.3,60.31,60.1,60.21,8117.0,58.3168,58.3264,58.1233,58.2297,8117.0
2024-08-20 09:40:00,60.24,60.25,60.12,60.19,7234.0,58.2587,58.2684,58.1427,58.2104,7234.0
2024-08-20 09:45:00,60.18,60.21,60.03,60.11,7810.0,58.2007,58.2297,58.0557,58.133,7810.0
2024-08-20 09:50:00,60.12,60.13,60.05,60.05,6699.0,58.1427,58.1524,58.075,58.075,6699.0
2024-08-20 09:55:00,60.07,60.13,60.03,60.12,4786.0,58.0943,58.1524,58.0557,58.1427,4786.0
2024-08-20 10:00:00,60.13,60.23,60.09,60.15,17372.0,58.1524,58.2491,58.1137,58.1717,17372.0
2024-08-20 10:05:00,60.17,60.23,60.12,60.14,9868.0,58.191,58.2491,58.1427,58.162,9868.0
2024-08-20 10:10:00,60.15,60.31,60.13,60.26,14384.0,58.1717,58.3264,58.1524,58.2781,14384.0
2024-08-20 10:15:00,60.27,60.36,60.27,60.33,17499.0,58.2878,58.3748,58.2878,58.3458,17499.0
2024-08-20 10:20:00,60.33,60.4,60.25,60.37,8841.0,58.3458,58.4135,58.2684,58.3845,8841.0
2024-08-20 10:25:00,60.36,60.49,60.36,60.45,13922.0,58.3748,58.5005,58.3748,58.4618,13922.0
2024-08-20 10:30:00,60.44,60.44,60.31,60.32,9425.0,58.4522,58.4522,58.3264,58.3361,9425.0
2024-08-20 10:35:00,60.32,60.45,60.3,60.41,25107.0,58.3361,58.4618,58.3168,58.4232,25107.0
2024-08-20 10:40:00,60.41,60.45,60.35,60.43,18494.0,58.4232,58.4618,58.3651,58.4425,18494.0
2024-08-20 10:45:00,60.42,60.42,60.31,60.31,13777.0,58.4328,58.4328,58.3264,58.3264,13777.0
2024-08-20 10:50:00,60.33,60.35,60.29,60.31,10518.0,58.3458,58.3651,58.3071,58.3264,10518.0
2024-08-20 10:55:00,60.32,60.39,60.32,60.37,16043.0,58.3361,58.4038,58.3361,58.3845,16043.0
2024-08-20 11:00:00,60.37,60.37,60.33,60.34,9296.0,58.3845,58.3845,58.3458,58.3555,9296.0
2024-08-20 11:05:00,60.33,60.36,60.26,60.27,8625.0,58.3458,58.3748,58.2781,58.2878,8625.0
2024-08-20 11:10:00,60.28,60.29,60.21,60.22,7738.0,58.2974,58.3071,58.2297,58.2394,7738.0
2024-08-20 11:15:00,60.23,60.24,60.12,60.12,12833.0,58.2491,58.2587,58.1427,58.1427,12833.0
2024-08-20 11:20:00,60.13,60.19,60.11,60.12,9488.0,58.1524,58.2104,58.133,58.1427,9488.0
2024-08-20 11:25:00,60.13,60.19,60.12,60.18,8830.0,58.1524,58.2104,58.1427,58.2007,8830.0
2024-08-20 11:30:00,60.19,60.19,60.09,60.1,8329.0,58.2104,58.2104,58.1137,58.1233,8329.0
2024-08-20 11:35:00,60.09,60.14,60.09,60.12,8163.0,58.1137,58.162,58.1137,58.1427,8163.0
2024-08-20 11:40:00,60.11,60.16,60.11,60.14,6170.0,58.133,58.1814,58.133,58.162,6170.0
2024-08-20 11:45:00,60.13,60.18,60.13,60.13,5186.0,58.1524,58.2007,58.1524,58.1524,5186.0
2024-08-20 11:50:00,60.13,60.16,60.1,60.14,7160.0,58.1524,58.1814,58.1233,58.162,7160.0
2024-08-20 11:55:00,60.14,60.18,60.11,60.12,9169.0,58.162,58.2007,58.133,58.1427,9169.0
2024-08-20 12:00:00,60.11,60.13,60.07,60.07,11129.0,58.133,58.1524,58.0943,58.0943,11129.0
2024-08-20 12:05:00,60.09,60.1,60.05,60.1,4870.0,58.1137,58.1233,58.075,58.1233,4870.0
2024-08-20 12:10:00,60.1,60.14,60.09,60.11,4053.0,58.1233,58.162,58.1137,58.133,4053.0
2024-08-20 12:15:00,60.1,60.15,60.08,60.11,26415.0,58.1233,58.1717,58.104,58.133,26415.0
2024-08-20 12:20:00,60.11,60.11,60.08,60.11,3443.0,58.133,58.133,58.104,58.133,3443.0
2024-08-20 12:25:00,60.11,60.17,60.1,60.14,5871.0,58.133,58.191,58.1233,58.162,5871.0
2024-08-20 12:30:00,60.15,60.15,60.08,60.09,8573.0,58.1717,58.1717,58.104,58.1137,8573.0
2024-08-20 12:35:00,60.08,60.14,60.07,60.12,8588.0,58.104,58.162,58.0943,58.1427,8588.0
2024-08-20 12:40:00,60.11,60.14,60.11,60.13,7571.0,58.133,58.162,58.133,58.1524,7571.0
2024-08-20 12:45:00,60.13,60.13,60.1,60.13,4778.0,58.1524,58.1524,58.1233,58.1524,4778.0
2024-08-20 12:50:00,60.14,60.17,60.14,60.15,9644.0,58.162,58.191,58.162,58.1717,9644.0
2024-08-20 12:55:00,60.16,60.16,60.07,60.09,14685.0,58.1814,58.1814,58.0943,58.1137,14685.0
2024-08-20 13:00:00,60.08,60.08,60.04,60.07,9507.0,58.104,58.104,58.0653,58.0943,9507.0
2024-08-20 13:05:00,60.09,60.1,60.06,60.09,6817.0,58.1137,58.1233,58.0847,58.1137,6817.0
2024-08-20 13:10:00,60.08,60.08,60.05,60.07,8763.0,58.104,58.104,58.075,58.0943,8763.0
2024-08-20 13:15:00,60.06,60.11,60.06,60.09,4822.0,58.0847,58.133,58.0847,58.1137,4822.0
2024-08-20 13:20:00,60.1,60.1,60.06,60.08,9550.0,58.1233,58.1233,58.0847,58.104,9550.0
2024-08-20 13:25:00,60.07,60.07,59.97,60.01,7295.0,58.0943,58.0943,57.9976,58.0363,7295.0
2024-08-20 13:30:00,60.0,60.0,59.92,59.92,11633.0,58.0266,58.0266,57.9493,57.9493,11633.0
2024-08-20 13:35:00,59.93,59.94,59.9,59.92,7495.0,57.9589,57.9686,57.9299,57.9493,7495.0
2024-08-20 13:40:00,59.92,59.94,59.89,59.91,11730.0,57.9493,57.9686,57.9203,57.9396,11730.0
2024-08-20 13:45:00,59.91,59.92,59.87,59.88,9844.0,57.9396,57.9493,57.9009,57.9106,9844.0
2024-08-20 13:50:00,59.88,59.9,59.87,59.89,5487.0,57.9106,57.9299,57.9009,57.9203,5487.0
2024-08-20 13:55:00,59.9,59.9,59.86,59.87,10290.0,57.9299,57.9299,57.8912,57.9009,10290.0
2024-08-20 14:00:00,59.88,59.89,59.86,59.89,5492.0,57.9106,57.9203,57.8912,57.9203,5492.0
2024-08-20 14:05:00,59.89,59.89,59.85,59.87,8568.0,57.9203,57.9203,57.8816,57.9009,8568.0
2024-08-20 14:10:00,59.88,59.89,59.85,59.86,11540.0,57.9106,57.9203,57.8816,57.8912,11540.0
2024-08-20 14:15:00,59.86,59.88,59.85,59.88,5424.0,57.8912,57.9106,57.8816,57.9106,5424.0
2024-08-20 14:20:00,59.88,59.89,59.86,59.88,12310.0,57.9106,57.9203,57.8912,57.9106,12310.0
2024-08-20 14:25:00,59.88,59.88,59.84,59.85,8146.0,57.9106,57.9106,57.8719,57.8816,8146.0
2024-08-20 14:30:00,59.84,59.84,59.78,59.78,11417.0,57.8719,57.8719,57.8139,57.8139,11417.0
2024-08-20 14:35:00,59.78,59.82,59.77,59.8,8850.0,57.8139,57.8526,57.8042,57.8332,8850.0
2024-08-20 14:40:00,59.8,59.81,59.75,59.76,13136.0,57.8332,57.8429,57.7849,57.7945,13136.0
2024-08-20 14:45:00,59.76,59.81,59.75,59.79,6915.0,57.7945,57.8429,57.7849,57.8235,6915.0
2024-08-20 14:50:00,59.79,59.87,59.78,59.87,16416.0,57.8235,57.9009,57.8139,57.9009,16416.0
2024-08-20 14:55:00,59.87,59.88,59.85,59.86,9332.0,57.9009,57.9106,57.8816,57.8912,9332.0
2024-08-20 15:00:00,59.86,59.95,59.85,59.95,10827.0,57.8912,57.9783,57.8816,57.9783,10827.0
2024-08-20 15:05:00,59.95,59.99,59.95,59.97,12225.0,57.9783,58.017,57.9783,57.9976,12225.0
2024-08-20 15:10:00,59.97,59.99,59.92,59.94,13671.0,57.9976,58.017,57.9493,57.9686,13671.0
2024-08-20 15:15:00,59.94,59.95,59.91,59.95,10039.0,57.9686,57.9783,57.9396,57.9783,10039.0
2024-08-20 15:20:00,59.95,59.98,59.93,59.98,11083.0,57.9783,58.0073,57.9589,58.0073,11083.0
2024-08-20 15:25:00,59.98,60.03,59.98,60.01,12677.0,58.0073,58.0557,58.0073,58.0363,12677.0
2024-08-20 15:30:00,60.01,60.09,60.0,60.05,30112.0,58.0363,58.1137,58.0266,58.075,30112.0
2024-08-20 15:35:00,60.05,60.06,60.0,60.06,19778.0,58.075,58.0847,58.0266,58.0847,19778.0
2024-08-20 15:40:00,60.07,60.07,60.02,60.05,24859.0,58.0943,58.0943,58.046,58.075,24859.0
2024-08-20 15:45:00,60.05,60.06,60.02,60.04,29292.0,58.075,58.0847,58.046,58.0653,29292.0
2024-08-20 15:50:00,60.04,60.08,60.0,60.05,80675.0,58.0653,58.104,58.0266,58.075,80675.0
2024-08-20 15:55:00,60.05,60.05,59.99,60.0,153178.0,58.075,58.075,58.017,58.0266,153178.0
2024-08-21 09:30:00,59.95,59.95,59.76,59.79,19062.0,57.9783,57.9783,57.7945,57.8235,19062.0
2024-08-21 09:35:00,59.77,59.79,59.6,59.69,11900.0,57.8042,57.8235,57.6398,57.7268,11900.0
2024-08-21 09:40:00,59.7,59.85,59.7,59.81,10346.0,57.7365,57.8816,57.7365,57.8429,10346.0
2024-08-21 09:45:00,59.77,59.87,59.72,59.84,6214.0,57.8042,57.9009,57.7558,57.8719,6214.0
2024-08-21 09:50:00,59.81,59.92,59.8,59.89,5436.0,57.8429,57.9493,57.8332,57.9203,5436.0
2024-08-21 09:55:00,59.85,59.93,59.83,59.9,2781.0,57.8816,57.9589,57.8622,57.9299,2781.0
2024-08-21 10:00:00,59.89,59.9,59.72,59.76,4034.0,57.9203,57.9299,57.7558,57.7945,4034.0
2024-08-21 10:05:00,59.76,59.87,59.76,59.81,4212.0,57.7945,57.9009,57.7945,57.8429,4212.0
2024-08-21 10:10:00,59.79,59.82,59.75,59.8,3885.0,57.8235,57.8526,57.7849,57.8332,3885.0
2024-08-21 10:15:00,59.8,59.82,59.76,59.78,6369.0,57.8332,57.8526,57.7945,57.8139,6369.0
2024-08-21 10:20:00,59.81,59.86,59.79,59.85,5380.0,57.8429,57.8912,57.8235,57.8816,5380.0
2024-08-21 10:25:00,59.89,59.9,59.86,59.87,4458.0,57.9203,57.9299,57.8912,57.9009,4458.0
2024-08-21 10:30:00,59.89,59.92,59.86,59.9,3498.0,57.9203,57.9493,57.8912,57.9299,3498.0
2024-08-21 10:35:00,59.9,59.99,59.9,59.93,8357.0,57.9299,58.017,57.9299,57.9589,8357.0
2024-08-21 10:40:00,59.92,59.94,59.86,59.93,6746.0,57.9493,57.9686,57.8912,57.9589,6746.0
2024-08-21 10:45:00,59.93,59.93,59.86,59.89,1550.0,57.9589,57.9589,57.8912,57.9203,1550.0
2024-08-21 10:50:00,59.89,59.91,59.79,59.85,9945.0,57.9203,57.9396,57.8235,57.8816,9945.0
2024-08-21 10:55:00,59.88,59.93,59.83,59.85,4518.0,57.9106,57.9589,57.8622,57.8816,4518.0
2024-08-21 11:00:00,59.84,59.88,59.83,59.87,2357.0,57.8719,57.9106,57.8622,57.9009,2357.0
2024-08-21 11:05:00,59.89,59.96,59.88,59.94,2735.0,57.9203,57.988,57.9106,57.9686,2735.0
2024-08-21 11:10:00,59.93,60.04,59.93,60.04,2100.0,57.9589,58.0653,57.9589,58.0653,2100.0
2024-08-21 11:15:00,60.04,60.09,60.03,60.06,2734.0,58.0653,58.1137,58.0557,58.0847,2734.0
2024-08-21 11:20:00,60.07,60.09,60.03,60.08,3614.0,58.0943,58.1137,58.0557,58.104,3614.0
2024-08-21 11:25:00,60.08,60.08,60.0,60.03,2100.0,58.104,58.104,58.0266,58.0557,2100.0
2024-08-21 11:30:00,60.01,60.09,60.0,60.05,3552.0,58.0363,58.1137,58.0266,58.075,3552.0
2024-08-21 11:35:00,60.08,60.08,60.05,60.08,2874.0,58.104,58.104,58.075,58.104,2874.0
2024-08-21 11:40:00,60.07,60.09,60.03,60.06,3343.0,58.0943,58.1137,58.0557,58.0847,3343.0
2024-08-21 11:45:00,60.05,60.05,59.94,59.96,3151.0,58.075,58.075,57.9686,57.988,3151.0
2024-08-21 11:50:00,59.96,59.97,59.94,59.94,1600.0,57.988,57.9976,57.9686,57.9686,1600.0
2024-08-21 11:55:00,59.96,59.96,59.91,59.91,1340.0,57.988,57.988,57.9396,57.9396,1340.0
2024-08-21 12:00:00,59.92,59.94,59.9,59.91,2535.0,57.9493,57.9686,57.9299,57.9396,2535.0
2024-08-21 12:05:00,59.93,59.97,59.91,59.94,10320.0,57.9589,57.9976,57.9396,57.9686,10320.0
2024-08-21 12:10:00,59.92,59.96,59.89,59.9,3691.0,57.9493,57.988,57.9203,57.9299,3691.0
2024-08-21 12:15:00,59.89,59.94,59.88,59.94,3223.0,57.9203,57.9686,57.9106,57.9686,3223.0
2024-08-21 12:20:00,59.93,60.03,59.93,60.01,4650.0,57.9589,58.0557,57.9589,58.0363,4650.0
2024-08-21 12:25:00,60.04,60.06,60.02,60.04,7997.0,58.0653,58.0847,58.046,58.0653,7997.0
2024-08-21 12:30:00,60.05,60.1,60.02,60.1,7430.0,58.075,58.1233,58.046,58.1233,7430.0
2024-08-21 12:35:00,60.1,60.15,60.09,60.11,3501.0,58.1233,58.1717,58.1137,58.133,3501.0
2024-08-21 12:40:00,60.11,60.12,60.09,60.1,6435.0,58.133,58.1427,58.1137,58.1233,6435.0
2024-08-21 12:45:00,60.11,60.14,60.1,60.12,2441.0,58.133,58.162,58.1233,58.1427,2441.0
2024-08-21 12:50:00,60.14,60.15,60.12,60.14,2150.0,58.162,58.1717,58.1427,58.162,2150.0
2024-08-21 12:55:00,60.15,60.18,60.13,60.18,3772.0,58.1717,58.2007,58.1524,58.2007,3772.0
2024-08-21 13:00:00,60.17,60.18,60.13,60.16,5537.0,58.191,58.2007,58.1524,58.1814,5537.0
2024-08-21 13:05:00,60.16,60.19,60.15,60.15,5714.0,58.1814,58.2104,58.1717,58.1717,5714.0
2024-08-21 13:10:00,60.16,60.17,60.08,60.08,2893.0,58.1814,58.191,58.104,58.104,2893.0
2024-08-21 13:15:00,60.08,60.14,60.08,60.14,1926.0,58.104,58.162,58.104,58.162,1926.0
2024-08-21 13:20:00,60.13,60.15,60.07,60.09,4054.0,58.1524,58.1717,58.0943,58.1137,4054.0
2024-08-21 13:25:00,60.09,60.12,60.07,60.12,2811.0,58.1137,58.1427,58.0943,58.1427,2811.0
2024-08-21 13:30:00,60.11,60.12,60.1,60.1,3899.0,58.133,58.1427,58.1233,58.1233,3899.0
2024-08-21 13:35:00,60.09,60.11,60.08,60.09,3672.0,58.1137,58.133,58.104,58.1137,3672.0
2024-08-21 13:40:00,60.09,60.09,60.05,60.06,6200.0,58.1137,58.1137,58.075,58.0847,6200.0
2024-08-21 13:45:00,60.04,60.07,60.02,60.04,8881.0,58.0653,58.0943,58.046,58.0653,8881.0
2024-08-21 13:50:00,60.04,60.06,60.02,60.05,18595.0,58.0653,58.0847,58.046,58.075,18595.0
2024-08-21 13:55:00,60.05,60.09,60.04,60.07,7630.0,58.075,58.1137,58.0653,58.0943,7630.0
2024-08-21 14:00:00,60.06,60.13,60.05,60.11,6506.0,58.0847,58.1524,58.075,58.133,6506.0
2024-08-21 14:05:00,60.09,60.13,60.09,60.13,13975.0,58.1137,58.1524,58.1137,58.1524,13975.0
2024-08-21 14:10:00,60.17,60.21,60.14,60.18,24126.0,58.191,58.2297,58.162,58.2007,24126.0
2024-08-21 14:15:00,60.17,60.25,60.17,60.23,13421.0,58.191,58.2684,58.191,58.2491,13421.0
2024-08-21 14:20:00,60.23,60.25,60.21,60.24,19544.0,58.2491,58.2684,58.2297,58.2587,19544.0
2024-08-21 14:25:00,60.24,60.26,60.13,60.23,40759.0,58.2587,58.2781,58.1524,58.2491,40759.0
2024-08-21 14:30:00,60.22,60.22,60.1,60.14,6996.0,58.2394,58.2394,58.1233,58.162,6996.0
2024-08-21 14:35:00,60.11,60.12,60.06,60.07,3866.0,58.133,58.1427,58.0847,58.0943,3866.0
2024-08-21 14:40:00,60.08,60.11,60.05,60.09,3735.0,58.104,58.133,58.075,58.1137,3735.0
2024-08-21 14:45:00,60.08,60.11,60.07,60.08,3365.0,58.104,58.133,58.0943,58.104,3365.0
2024-08-21 14:50:00,60.08,60.13,60.07,60.13,3735.0,58.104,58.1524,58.0943,58.1524,3735.0
2024-08-21 14:55:00,60.12,60.13,60.08,60.1,8341.0,58.1427,58.1524,58.104,58.1233,8341.0
2024-08-21 15:00:00,60.11,60.11,60.08,60.09,3287.0,58.133,58.133,58.104,58.1137,3287.0
2024-08-21 15:05:00,60.09,60.09,60.03,60.04,7945.0,58.1137,58.1137,58.0557,58.0653,7945.0
2024-08-21 15:10:00,60.05,60.07,60.04,60.06,4575.0,58.075,58.0943,58.0653,58.0847,4575.0
2024-08-21 15:15:00,60.05,60.06,59.98,60.0,12021.0,58.075,58.0847,58.0073,58.0266,12021.0
2024-08-21 15:20:00,59.99,60.0,59.97,59.97,5998.0,58.017,58.0266,57.9976,57.9976,5998.0
2024-08-21 15:25:00,59.97,59.99,59.95,59.98,4351.0,57.9976,58.017,57.9783,58.0073,4351.0
2024-08-21 15:30:00,59.97,59.97,59.86,59.88,13691.0,57.9976,57.9976,57.8912,57.9106,13691.0
2024-08-21 15:35:00,59.87,59.96,59.87,59.96,7933.0,57.9009,57.988,57.9009,57.988,7933.0
2024-08-21 15:40:00,59.96,60.0,59.95,60.0,6608.0,57.988,58.0266,57.9783,58.0266,6608.0
2024-08-21 15:45:00,59.99,60.0,59.87,59.9,14341.0,58.017,58.0266,57.9009,57.9299,14341.0
2024-08-21 15:50:00,59.9,59.96,59.85,59.94,48395.0,57.9299,57.988,57.8816,57.9686,48395.0
2024-08-21 15:55:00,59.95,60.0,59.93,59.96,124761.0,57.9783,58.0266,57.9589,57.988,124761.0
2024-08-22 09:30:00,60.0,60.0,59.81,59.81,24480.0,58.0266,58.0266,57.8429,57.8429,24480.0
2024-08-22 09:35:00,59.8,59.88,59.76,59.87,10654.0,57.8332,57.9106,57.7945,57.9009,10654.0
2024-08-22 09:40:00,59.87,60.0,59.87,59.96,9313.0,57.9009,58.0266,57.9009,57.988,9313.0
2024-08-22 09:45:00,60.03,60.03,59.74,59.82,9993.0,58.0557,58.0557,57.7752,57.8526,9993.0
2024-08-22 09:50:00,59.87,59.96,59.86,59.93,5478.0,57.9009,57.988,57.8912,57.9589,5478.0
2024-08-22 09:55:00,59.93,59.93,59.83,59.86,2454.0,57.9589,57.9589,57.8622,57.8912,2454.0
2024-08-22 10:00:00,59.87,59.88,59.69,59.71,3260.0,57.9009,57.9106,57.7268,57.7462,3260.0
2024-08-22 10:05:00,59.71,59.74,59.68,59.68,3011.0,57.7462,57.7752,57.7172,57.7172,3011.0
2024-08-22 10:10:00,59.69,59.73,59.63,59.73,3069.0,57.7268,57.7655,57.6688,57.7655,3069.0
2024-08-22 10:15:00,59.74,59.81,59.7,59.79,2167.0,57.7752,57.8429,57.7365,57.8235,2167.0
2024-08-22 10:20:00,59.79,59.81,59.72,59.73,6763.0,57.8235,57.8429,57.7558,57.7655,6763.0
2024-08-22 10:25:00,59.74,59.82,59.74,59.81,2307.0,57.7752,57.8526,57.7752,57.8429,2307.0
2024-08-22 10:30:00,59.81,59.85,59.77,59.84,3361.0,57.8429,57.8816,57.8042,57.8719,3361.0
2024-08-22 10:35:00,59.85,59.9,59.83,59.86,2437.0,57.8816,57.9299,57.8622,57.8912,2437.0
2024-08-22 10:40:00,59.87,59.89,59.86,59.89,3207.0,57.9009,57.9203,57.8912,57.9203,3207.0
2024-08-22 10:45:00,59.89,59.95,59.89,59.95,1036.0,57.9203,57.9783,57.9203,57.9783,1036.0
2024-08-22 10:50:00,59.93,59.96,59.89,59.93,4567.0,57.9589,57.988,57.9203,57.9589,4567.0
2024-08-22 10:55:00,59.94,59.94,59.89,59.89,2003.0,57.9686,57.9686,57.9203,57.9203,2003.0
2024-08-22 11:00:00,59.9,59.91,59.81,59.81,6725.0,57.9299,57.9396,57.8429,57.8429,6725.0
2024-08-22 11:05:00,59.83,59.84,59.73,59.74,4095.0,57.8622,57.8719,57.7655,57.7752,4095.0
2024-08-22 11:10:00,59.75,59.79,59.74,59.76,2898.0,57.7849,57.8235,57.7752,57.7945,2898.0
2024-08-22 11:15:00,59.75,59.75,59.7,59.7,4458.0,57.7849,57.7849,57.7365,57.7365,4458.0
2024-08-22 11:20:00,59.69,59.8,59.66,59.8,31190.0,57.7268,57.8332,57.6978,57.8332,31190.0
2024-08-22 11:25:00,59.82,59.86,59.79,59.86,4432.0,57.8526,57.8912,57.8235,57.8912,4432.0
2024-08-22 11:30:00,59.86,59.92,59.86,59.92,3663.0,57.8912,57.9493,57.8912,57.9493,3663.0
2024-08-22 11:35:00,59.93,60.01,59.88,60.01,9344.0,57.9589,58.0363,57.9106,58.0363,9344.0
2024-08-22 11:40:00,60.0,60.04,59.94,60.04,4056.0,58.0266,58.0653,57.9686,58.0653,4056.0
2024-08-22 11:45:00,60.04,60.04,59.97,59.97,3631.0,58.0653,58.0653,57.9976,57.9976,3631.0
2024-08-22 11:50:00,60.01,60.02,59.98,60.02,4579.0,58.0363,58.046,58.0073,58.046,4579.0
2024-08-22 11:55:00,60.01,60.01,59.89,59.92,5905.0,58.0363,58.0363,57.9203,57.9493,5905.0
2024-08-22 12:00:00,59.9,59.95,59.9,59.94,4900.0,57.9299,57.9783,57.9299,57.9686,4900.0
2024-08-22 12:05:00,59.93,59.97,59.93,59.93,6323.0,57.9589,57.9976,57.9589,57.9589,6323.0
2024-08-22 12:10:00,59.96,59.96,59.91,59.92,1856.0,57.988,57.988,57.9396,57.9493,1856.0
2024-08-22 12:15:00,59.93,59.95,59.91,59.92,3068.0,57.9589,57.9783,57.9396,57.9493,3068.0
2024-08-22 12:20:00,59.93,59.94,59.89,59.9,3580.0,57.9589,57.9686,57.9203,57.9299,3580.0
2024-08-22 12:25:00,59.91,59.95,59.9,59.9,2025.0,57.9396,57.9783,57.9299,57.9299,2025.0
2024-08-22 12:30:00,59.9,59.96,59.89,59.96,4264.0,57.9299,57.988,57.9203,57.988,4264.0
2024-08-22 12:35:00,59.95,59.96,59.94,59.96,1240.0,57.9783,57.988,57.9686,57.988,1240.0
2024-08-22 12:40:00,59.95,59.95,59.86,59.86,4555.0,57.9783,57.9783,57.8912,57.8912,4555.0
2024-08-22 12:45:00,59.87,59.89,59.87,59.89,2407.0,57.9009,57.9203,57.9009,57.9203,2407.0
2024-08-22 12:50:00,59.88,59.91,59.85,59.91,16281.0,57.9106,57.9396,57.8816,57.9396,16281.0
2024-08-22 12:55:00,59.9,59.9,59.81,59.83,7428.0,57.9299,57.9299,57.8429,57.8622,7428.0
2024-08-22 13:00:00,59.81,59.83,59.73,59.76,5645.0,57.8429,57.8622,57.7655,57.7945,5645.0
2024-08-22 13:05:00,59.75,59.8,59.73,59.8,2941.0,57.7849,57.8332,57.7655,57.8332,2941.0
2024-08-22 13:10:00,59.84,59.91,59.83,59.85,3309.0,57.8719,57.9396,57.8622,57.8816,3309.0
2024-08-22 13:15:00,59.85,59.87,59.81,59.87,6700.0,57.8816,57.9009,57.8429,57.9009,6700.0
2024-08-22 13:20:00,59.87,59.89,59.84,59.86,5857.0,57.9009,57.9203,57.8719,57.8912,5857.0
2024-08-22 13:25:00,59.85,59.85,59.76,59.76,1755.0,57.8816,57.8816,57.7945,57.7945,1755.0
2024-08-22 13:30:00,59.76,59.81,59.69,59.81,8513.0,57.7945,57.8429,57.7268,57.8429,8513.0
2024-08-22 13:35:00,59.8,59.83,59.78,59.81,2571.0,57.8332,57.8622,57.8139,57.8429,2571.0
2024-08-22 13:40:00,59.81,59.86,59.78,59.86,3923.0,57.8429,57.8912,57.8139,57.8912,3923.0
2024-08-22 13:45:00,59.84,59.88,59.82,59.88,1969.0,57.8719,57.9106,57.8526,57.9106,1969.0
2024-08-22 13:50:00,59.87,59.87,59.75,59.77,5656.0,57.9009,57.9009,57.7849,57.8042,5656.0
2024-08-22 13:55:00,59.76,59.76,59.7,59.72,4649.0,57.7945,57.7945,57.7365,57.7558,4649.0
2024-08-22 14:00:00,59.72,59.75,59.7,59.73,6877.0,57.7558,57.7849,57.7365,57.7655,6877.0
2024-08-22 14:05:00,59.73,59.8,59.73,59.8,4354.0,57.7655,57.8332,57.7655,57.8332,4354.0
2024-08-22 14:10:00,59.8,59.83,59.8,59.83,2122.0,57.8332,57.8622,57.8332,57.8622,2122.0
2024-08-22 14:15:00,59.85,59.87,59.82,59.87,3051.0,57.8816,57.9009,57.8526,57.9009,3051.0
2024-08-22 14:20:00,59.88,59.89,59.84,59.87,3820.0,57.9106,57.9203,57.8719,57.9009,3820.0
2024-08-22 14:25:00,59.86,59.86,59.81,59.84,2311.0,57.8912,57.8912,57.8429,57.8719,2311.0
2024-08-22 14:30:00,59.82,59.85,59.82,59.83,2882.0,57.8526,57.8816,57.8526,57.8622,2882.0
2024-08-22 14:35:00,59.82,59.84,59.81,59.81,2553.0,57.8526,57.8719,57.8429,57.8429,2553.0
2024-08-22 14:40:00,59.8,59.83,59.8,59.8,2841.0,57.8332,57.8622,57.8332,57.8332,2841.0
2024-08-22 14:45:00,59.78,59.81,59.75,59.78,4293.0,57.8139,57.8429,57.7849,57.8139,4293.0
2024-08-22 14:50:00,59.79,59.82,59.78,59.78,2511.0,57.8235,57.8526,57.8139,57.8139,2511.0
2024-08-22 14:55:00,59.79,59.79,59.75,59.75,3893.0,57.8235,57.8235,57.7849,57.7849,3893.0
2024-08-22 15:00:00,59.75,59.75,59.73,59.73,4805.0,57.7849,57.7849,57.7655,57.7655,4805.0
2024-08-22 15:05:00,59.73,59.78,59.73,59.78,3226.0,57.7655,57.8139,57.7655,57.8139,3226.0
2024-08-22 15:10:00,59.78,59.86,59.78,59.86,4789.0,57.8139,57.8912,57.8139,57.8912,4789.0
2024-08-22 15:15:00,59.86,59.88,59.83,59.87,5614.0,57.8912,57.9106,57.8622,57.9009,5614.0
2024-08-22 15:20:00,59.86,59.88,59.82,59.83,2700.0,57.8912,57.9106,57.8526,57.8622,2700.0
2024-08-22 15:25:00,59.83,59.86,59.81,59.86,6035.0,57.8622,57.8912,57.8429,57.8912,6035.0
2024-08-22 15:30:00,59.86,59.88,59.81,59.88,10296.0,57.8912,57.9106,57.8429,57.9106,10296.0
2024-08-22 15:35:00,59.88,59.9,59.86,59.88,7807.0,57.9106,57.9299,57.8912,57.9106,7807.0
2024-08-22 15:40:00,59.89,59.93,59.86,59.93,10555.0,57.9203,57.9589,57.8912,57.9589,10555.0
2024-08-22 15:45:00,59.93,59.96,59.91,59.92,11931.0,57.9589,57.988,57.9396,57.9493,11931.0
2024-08-22 15:50:00,59.91,59.98,59.81,59.85,33372.0,57.9396,58.0073,57.8429,57.8816,33372.0
2024-08-22 15:55:00,59.86,59.95,59.85,59.94,129347.0,57.8912,57.9783,57.8816,57.9686,129347.0
2024-08-23 09:30:00,60.17,60.31,60.11,60.2,31883.0,58.191,58.3264,58.133,58.2201,31883.0
2024-08-23 09:35:00,60.19,60.19,59.97,59.98,3177.0,58.2104,58.2104,57.9976,58.0073,3177.0
2024-08-23 09:40:00,59.97,60.04,59.91,59.98,4928.0,57.9976,58.0653,57.9396,58.0073,4928.0
2024-08-23 09:45:00,60.01,60.12,59.95,60.12,11643.0,58.0363,58.1427,57.9783,58.1427,11643.0
2024-08-23 09:50:00,60.11,60.25,60.11,60.25,2500.0,58.133,58.2684,58.133,58.2684,2500.0
2024-08-23 09:55:00,60.27,60.32,60.24,60.25,5784.0,58.2878,58.3361,58.2587,58.2684,5784.0
2024-08-23 10:00:00,60.26,60.36,60.17,60.24,14611.0,58.2781,58.3748,58.191,58.2587,14611.0
2024-08-23 10:05:00,60.25,60.33,60.24,60.3,13272.0,58.2684,58.3458,58.2587,58.3168,13272.0
2024-08-23 10:10:00,60.31,60.4,60.31,60.32,11931.0,58.3264,58.4135,58.3264,58.3361,11931.0
2024-08-23 10:15:00,60.33,60.42,60.31,60.34,6376.0,58.3458,58.4328,58.3264,58.3555,6376.0
2024-08-23 10:20:00,60.36,60.45,60.34,60.4,12185.0,58.3748,58.4618,58.3555,58.4135,12185.0
2024-08-23 10:25:00,60.4,60.48,60.38,60.43,7949.0,58.4135,58.4909,58.3941,58.4425,7949.0
2024-08-23 10:30:00,60.41,60.48,60.4,60.41,8111.0,58.4232,58.4909,58.4135,58.4232,8111.0
2024-08-23 10:35:00,60.38,60.44,60.33,60.44,7975.0,58.3941,58.4522,58.3458,58.4522,7975.0
2024-08-23 10:40:00,60.43,60.43,60.35,60.36,6649.0,58.4425,58.4425,58.3651,58.3748,6649.0
2024-08-23 10:45:00,60.37,60.46,60.37,60.42,14510.0,58.3845,58.4715,58.3845,58.4328,14510.0
2024-08-23 10:50:00,60.43,60.55,60.42,60.54,17335.0,58.4425,58.5585,58.4328,58.5489,17335.0
2024-08-23 10:55:00,60.53,60.56,60.5,60.53,17968.0,58.5392,58.5682,58.5102,58.5392,17968.0
2024-08-23 11:00:00,60.53,60.56,60.48,60.54,13339.0,58.5392,58.5682,58.4909,58.5489,13339.0
2024-08-23 11:05:00,60.54,60.57,60.52,60.54,8019.0,58.5489,58.5779,58.5295,58.5489,8019.0
2024-08-23 11:10:00,60.54,60.54,60.41,60.48,12342.0,58.5489,58.5489,58.4232,58.4909,12342.0
2024-08-23 11:15:00,60.48,60.54,60.47,60.5,7269.0,58.4909,58.5489,58.4812,58.5102,7269.0
2024-08-23 11:20:00,60.48,60.48,60.42,60.46,4116.0,58.4909,58.4909,58.4328,58.4715,4116.0
2024-08-23 11:25:00,60.45,60.45,60.4,60.42,4978.0,58.4618,58.4618,58.4135,58.4328,4978.0
2024-08-23 11:30:00,60.42,60.52,60.42,60.48,4247.0,58.4328,58.5295,58.4328,58.4909,4247.0
2024-08-23 11:35:00,60.47,60.51,60.47,60.47,4537.0,58.4812,58.5199,58.4812,58.4812,4537.0
2024-08-23 11:40:00,60.46,60.52,60.44,60.44,6688.0,58.4715,58.5295,58.4522,58.4522,6688.0
2024-08-23 11:45:00,60.44,60.44,60.37,60.42,4330.0,58.4522,58.4522,58.3845,58.4328,4330.0
2024-08-23 11:50:00,60.41,60.41,60.35,60.36,7049.0,58.4232,58.4232,58.3651,58.3748,7049.0
2024-08-23 11:55:00,60.37,60.39,60.31,60.31,12422.0,58.3845,58.4038,58.3264,58.3264,12422.0
2024-08-23 12:00:00,60.3,60.3,60.26,60.27,11449.0,58.3168,58.3168,58.2781,58.2878,11449.0
2024-08-23 12:05:00,60.26,60.31,60.21,60.31,4635.0,58.2781,58.3264,58.2297,58.3264,4635.0
2024-08-23 12:10:00,60.3,60.31,60.28,60.29,8304.0,58.3168,58.3264,58.2974,58.3071,8304.0
2024-08-23 12:15:00,60.3,60.32,60.26,60.3,7089.0,58.3168,58.3361,58.2781,58.3168,7089.0
2024-08-23 12:20:00,60.3,60.31,60.27,60.27,2977.0,58.3168,58.3264,58.2878,58.2878,2977.0
2024-08-23 12:25:00,60.27,60.27,60.21,60.26,6946.0,58.2878,58.2878,58.2297,58.2781,6946.0
2024-08-23 12:30:00,60.25,60.25,60.23,60.23,5940.0,58.2684,58.2684,58.2491,58.2491,5940.0
2024-08-23 12:35:00,60.23,60.26,60.21,60.25,7041.0,58.2491,58.2781,58.2297,58.2684,7041.0
2024-08-23 12:40:00,60.24,60.24,60.16,60.18,10301.0,58.2587,58.2587,58.1814,58.2007,10301.0
2024-08-23 12:45:00,60.19,60.23,60.16,60.22,4989.0,58.2104,58.2491,58.1814,58.2394,4989.0
2024-08-23 12:50:00,60.21,60.26,60.21,60.25,6603.0,58.2297,58.2781,58.2297,58.2684,6603.0
2024-08-23 12:55:00,60.26,60.27,60.24,60.26,3892.0,58.2781,58.2878,58.2587,58.2781,3892.0
2024-08-23 13:00:00,60.26,60.28,60.24,60.26,3263.0,58.2781,58.2974,58.2587,58.2781,3263.0
2024-08-23 13:05:00,60.26,60.27,60.24,60.24,2147.0,58.2781,58.2878,58.2587,58.2587,2147.0
2024-08-23 13:10:00,60.24,60.27,60.23,60.27,3778.0,58.2587,58.2878,58.2491,58.2878,3778.0
2024-08-23 13:15:00,60.27,60.3,60.25,60.25,4280.0,58.2878,58.3168,58.2684,58.2684,4280.0
2024-08-23 13:20:00,60.26,60.27,60.22,60.23,2955.0,58.2781,58.2878,58.2394,58.2491,2955.0
2024-08-23 13:25:00,60.23,60.24,60.2,60.21,4367.0,58.2491,58.2587,58.2201,58.2297,4367.0
2024-08-23 13:30:00,60.21,60.23,60.2,60.21,11835.0,58.2297,58.2491,58.2201,58.2297,11835.0
2024-08-23 13:35:00,60.21,60.22,60.19,60.22,5234.0,58.2297,58.2394,58.2104,58.2394,5234.0
2024-08-23 13:40:00,60.22,60.25,60.19,60.25,7084.0,58.2394,58.2684,58.2104,58.2684,7084.0
2024-08-23 13:45:00,60.25,60.25,60.2,60.21,4323.0,58.2684,58.2684,58.2201,58.2297,4323.0
2024-08-23 13:50:00,60.21,60.23,60.18,60.23,6467.0,58.2297,58.2491,58.2007,58.2491,6467.0
2024-08-23 13:55:00,60.23,60.24,60.2,60.24,3947.0,58.2491,58.2587,58.2201,58.2587,3947.0
2024-08-23 14:00:00,60.24,60.27,60.22,60.27,4584.0,58.2587,58.2878,58.2394,58.2878,4584.0
2024-08-23 14:05:00,60.27,60.27,60.19,60.2,2757.0,58.2878,58.2878,58.2104,58.2201,2757.0
2024-08-23 14:10:00,60.2,60.25,60.2,60.23,5826.0,58.2201,58.2684,58.2201,58.2491,5826.0
2024-08-23 14:15:00,60.22,60.22,60.18,60.2,4076.0,58.2394,58.2394,58.2007,58.2201,4076.0
2024-08-23 14:20:00,60.2,60.21,60.17,60.2,8047.0,58.2201,58.2297,58.191,58.2201,8047.0
2024-08-23 14:25:00,60.21,60.22,60.19,60.2,6268.0,58.2297,58.2394,58.2104,58.2201,6268.0
2024-08-23 14:30:00,60.21,60.23,60.19,60.23,3988.0,58.2297,58.2491,58.2104,58.2491,3988.0
2024-08-23 14:35:00,60.23,60.24,60.21,60.21,6791.0,58.2491,58.2587,58.2297,58.2297,6791.0
2024-08-23 14:40:00,60.21,60.23,60.2,60.22,5817.0,58.2297,58.2491,58.2201,58.2394,5817.0
2024-08-23 14:45:00,60.22,60.24,60.2,60.2,5613.0,58.2394,58.2587,58.2201,58.2201,5613.0
2024-08-23 14:50:00,60.2,60.22,60.18,60.21,8131.0,58.2201,58.2394,58.2007,58.2297,8131.0
2024-08-23 14:55:00,60.21,60.24,60.2,60.22,6318.0,58.2297,58.2587,58.2201,58.2394,6318.0
2024-08-23 15:00:00,60.22,60.24,60.21,60.21,4207.0,58.2394,58.2587,58.2297,58.2297,4207.0
2024-08-23 15:05:00,60.21,60.27,60.21,60.26,5157.0,58.2297,58.2878,58.2297,58.2781,5157.0
2024-08-23 15:10:00,60.27,60.29,60.24,60.28,10899.0,58.2878,58.3071,58.2587,58.2974,10899.0
2024-08-23 15:15:00,60.29,60.3,60.27,60.28,6450.0,58.3071,58.3168,58.2878,58.2974,6450.0
2024-08-23 15:20:00,60.28,60.32,60.27,60.31,6700.0,58.2974,58.3361,58.2878,58.3264,6700.0
2024-08-23 15:25:00,60.3,60.32,60.28,60.32,11456.0,58.3168,58.3361,58.2974,58.3361,11456.0
2024-08-23 15:30:00,60.32,60.35,60.3,60.3,7717.0,58.3361,58.3651,58.3168,58.3168,7717.0
2024-08-23 15:35:00,60.3,60.31,60.22,60.23,6121.0,58.3168,58.3264,58.2394,58.2491,6121.0
2024-08-23 15:40:00,60.23,60.26,60.21,60.22,16706.0,58.2491,58.2781,58.2297,58.2394,16706.0
2024-08-23 15:45:00,60.21,60.28,60.21,60.28,10675.0,58.2297,58.2974,58.2297,58.2974,10675.0
2024-08-23 15:50:00,60.28,60.29,60.14,60.18,49750.0,58.2974,58.3071,58.162,58.2007,49750.0
2024-08-23 15:55:00,60.2,60.2,60.07,60.13,148616.0,58.2201,58.2201,58.0943,58.1524,148616.0
2024-08-26 09:30:00,60.79,60.95,60.59,60.89,50267.0,58.7907,58.9454,58.5972,58.8874,50267.0
2024-08-26 09:35:00,60.9,61.02,60.84,61.02,10344.0,58.897,59.0131,58.839,59.0131,10344.0
2024-08-26 09:40:00,61.01,61.14,60.94,61.11,19467.0,59.0034,59.1291,58.9357,59.1001,19467.0
2024-08-26 09:45:00,61.11,61.17,61.02,61.06,11798.0,59.1001,59.1582,59.0131,59.0518,11798.0
2024-08-26 09:50:00,61.05,61.1,60.92,60.98,10779.0,59.0421,59.0905,58.9164,58.9744,10779.0
2024-08-26 09:55:00,61.01,61.05,60.96,61.02,8630.0,59.0034,59.0421,58.9551,59.0131,8630.0
2024-08-26 10:00:00,61.01,61.08,60.93,60.96,10757.0,59.0034,59.0711,58.9261,58.9551,10757.0
2024-08-26 10:05:00,60.96,61.14,60.96,61.13,14698.0,58.9551,59.1291,58.9551,59.1195,14698.0
2024-08-26 10:10:00,61.12,61.18,61.08,61.09,18260.0,59.1098,59.1678,59.0711,59.0808,18260.0
2024-08-26 10:15:00,61.09,61.23,61.06,61.21,12581.0,59.0808,59.2162,59.0518,59.1968,12581.0
2024-08-26 10:20:00,61.2,61.23,61.15,61.2,10240.0,59.1872,59.2162,59.1388,59.1872,10240.0
2024-08-26 10:25:00,61.17,61.21,61.09,61.2,8162.0,59.1582,59.1968,59.0808,59.1872,8162.0
2024-08-26 10:30:00,61.19,61.34,61.17,61.33,7050.0,59.1775,59.3226,59.1582,59.3129,7050.0
2024-08-26 10:35:00,61.33,61.42,61.29,61.41,11355.0,59.3129,59.3999,59.2742,59.3903,11355.0
2024-08-26 10:40:00,61.4,61.42,61.32,61.35,16601.0,59.3806,59.3999,59.3032,59.3322,16601.0
2024-08-26 10:45:00,61.36,61.39,61.29,61.34,12431.0,59.3419,59.3709,59.2742,59.3226,12431.0
2024-08-26 10:50:00,61.36,61.36,61.21,61.22,18928.0,59.3419,59.3419,59.1968,59.2065,18928.0
2024-08-26 10:55:00,61.24,61.24,61.12,61.16,13049.0,59.2259,59.2259,59.1098,59.1485,13049.0
2024-08-26 11:00:00,61.14,61.18,61.12,61.17,19561.0,59.1291,59.1678,59.1098,59.1582,19561.0
2024-08-26 11:05:00,61.17,61.26,61.16,61.18,13201.0,59.1582,59.2452,59.1485,59.1678,13201.0
2024-08-26 11:10:00,61.2,61.21,61.17,61.2,13254.0,59.1872,59.1968,59.1582,59.1872,13254.0
2024-08-26 11:15:00,61.2,61.25,61.19,61.24,16872.0,59.1872,59.2355,59.1775,59.2259,16872.0
2024-08-26 11:20:00,61.23,61.24,61.14,61.14,17710.0,59.2162,59.2259,59.1291,59.1291,17710.0
2024-08-26 11:25:00,61.16,61.19,61.13,61.18,9558.0,59.1485,59.1775,59.1195,59.1678,9558.0
2024-08-26 11:30:00,61.18,61.18,61.11,61.13,10520.0,59.1678,59.1678,59.1001,59.1195,10520.0
2024-08-26 11:35:00,61.14,61.18,61.11,61.15,12110.0,59.1291,59.1678,59.1001,59.1388,12110.0
2024-08-26 11:40:00,61.15,61.17,61.1,61.12,23323.0,59.1388,59.1582,59.0905,59.1098,23323.0
2024-08-26 11:45:00,61.12,61.15,61.1,61.13,10774.0,59.1098,59.1388,59.0905,59.1195,10774.0
2024-08-26 11:50:00,61.14,61.17,61.13,61.15,7997.0,59.1291,59.1582,59.1195,59.1388,7997.0
2024-08-26 11:55:00,61.16,61.26,61.16,61.24,16231.0,59.1485,59.2452,59.1485,59.2259,16231.0
2024-08-26 12:00:00,61.25,61.41,61.25,61.4,45689.0,59.2355,59.3903,59.2355,59.3806,45689.0
2024-08-26 12:05:00,61.4,61.53,61.4,61.52,33521.0,59.3806,59.5063,59.3806,59.4966,33521.0
2024-08-26 12:10:00,61.52,61.53,61.41,61.47,24239.0,59.4966,59.5063,59.3903,59.4483,24239.0
2024-08-26 12:15:00,61.48,61.49,61.44,61.45,24995.0,59.458,59.4676,59.4193,59.4289,24995.0
2024-08-26 12:20:00,61.45,61.51,61.45,61.51,15448.0,59.4289,59.487,59.4289,59.487,15448.0
2024-08-26 12:25:00,61.52,61.54,61.48,61.5,5964.0,59.4966,59.516,59.458,59.4773,5964.0
2024-08-26 12:30:00,61.5,61.5,61.44,61.44,6276.0,59.4773,59.4773,59.4193,59.4193,6276.0
2024-08-26 12:35:00,61.44,61.56,61.44,61.55,4824.0,59.4193,59.5353,59.4193,59.5257,4824.0
2024-08-26 12:40:00,61.55,61.56,61.5,61.53,6520.0,59.5257,59.5353,59.4773,59.5063,6520.0
2024-08-26 12:45:00,61.53,61.56,61.53,61.56,4517.0,59.5063,59.5353,59.5063,59.5353,4517.0
2024-08-26 12:50:00,61.57,61.61,61.51,61.52,20095.0,59.545,59.5837,59.487,59.4966,20095.0
2024-08-26 12:55:00,61.53,61.54,61.47,61.51,14794.0,59.5063,59.516,59.4483,59.487,14794.0
2024-08-26 13:00:00,61.51,61.56,61.5,61.53,8559.0,59.487,59.5353,59.4773,59.5063,8559.0
2024-08-26 13:05:00,61.54,61.61,61.53,61.6,5678.0,59.516,59.5837,59.5063,59.574,5678.0
2024-08-26 13:10:00,61.6,61.65,61.59,61.59,9988.0,59.574,59.6224,59.5643,59.5643,9988.0
2024-08-26 13:15:00,61.6,61.63,61.57,61.61,10252.0,59.574,59.603,59.545,59.5837,10252.0
2024-08-26 13:20:00,61.61,61.64,61.58,61.61,16972.0,59.5837,59.6127,59.5547,59.5837,16972.0
2024-08-26 13:25:00,61.62,61.62,61.57,61.61,16375.0,59.5934,59.5934,59.545,59.5837,16375.0
2024-08-26 13:30:00,61.59,61.63,61.56,61.58,18534.0,59.5643,59.603,59.5353,59.5547,18534.0
2024-08-26 13:35:00,61.58,61.59,61.51,61.52,37494.0,59.5547,59.5643,59.487,59.4966,37494.0
2024-08-26 13:40:00,61.53,61.59,61.51,61.59,17065.0,59.5063,59.5643,59.487,59.5643,17065.0
2024-08-26 13:45:00,61.59,61.6,61.44,61.47,51140.0,59.5643,59.574,59.4193,59.4483,51140.0
2024-08-26 13:50:00,61.46,61.56,61.45,61.56,33744.0,59.4386,59.5353,59.4289,59.5353,33744.0
2024-08-26 13:55:00,61.56,61.58,61.52,61.56,38345.0,59.5353,59.5547,59.4966,59.5353,38345.0
2024-08-26 14:00:00,61.55,61.58,61.49,61.56,17110.0,59.5257,59.5547,59.4676,59.5353,17110.0
2024-08-26 14:05:00,61.56,61.68,61.55,61.67,36682.0,59.5353,59.6514,59.5257,59.6417,36682.0
2024-08-26 14:10:00,61.66,61.68,61.63,61.65,26944.0,59.632,59.6514,59.603,59.6224,26944.0
2024-08-26 14:15:00,61.66,61.69,61.65,61.66,11868.0,59.632,59.6611,59.6224,59.632,11868.0
2024-08-26 14:20:00,61.66,61.71,61.62,61.63,13638.0,59.632,59.6804,59.5934,59.603,13638.0
2024-08-26 14:25:00,61.63,61.64,61.55,61.55,6614.0,59.603,59.6127,59.5257,59.5257,6614.0
2024-08-26 14:30:00,61.56,61.58,61.52,61.52,7678.0,59.5353,59.5547,59.4966,59.4966,7678.0
2024-08-26 14:35:00,61.52,61.58,61.52,61.57,6947.0,59.4966,59.5547,59.4966,59.545,6947.0
2024-08-26 14:40:00,61.57,61.58,61.54,61.56,4795.0,59.545,59.5547,59.516,59.5353,4795.0
2024-08-26 14:45:00,61.56,61.57,61.51,61.51,9296.0,59.5353,59.545,59.487,59.487,9296.0
2024-08-26 14:50:00,61.51,61.53,61.48,61.48,5578.0,59.487,59.5063,59.458,59.458,5578.0
2024-08-26 14:55:00,61.48,61.53,61.48,61.51,8069.0,59.458,59.5063,59.458,59.487,8069.0
2024-08-26 15:00:00,61.51,61.53,61.47,61.47,14814.0,59.487,59.5063,59.4483,59.4483,14814.0
2024-08-26 15:05:00,61.47,61.49,61.43,61.47,40407.0,59.4483,59.4676,59.4096,59.4483,40407.0
2024-08-26 15:10:00,61.48,61.49,61.45,61.48,11730.0,59.458,59.4676,59.4289,59.458,11730.0
2024-08-26 15:15:00,61.48,61.51,61.48,61.5,10877.0,59.458,59.487,59.458,59.4773,10877.0
2024-08-26 15:20:00,61.51,61.54,61.5,61.53,9915.0,59.487,59.516,59.4773,59.5063,9915.0
2024-08-26 15:25:00,61.53,61.55,61.53,61.53,8332.0,59.5063,59.5257,59.5063,59.5063,8332.0
2024-08-26 15:30:00,61.54,61.62,61.52,61.6,53321.0,59.516,59.5934,59.4966,59.574,53321.0
2024-08-26 15:35:00,61.6,61.62,61.55,61.56,43403.0,59.574,59.5934,59.5257,59.5353,43403.0
2024-08-26 15:40:00,61.56,61.56,61.48,61.51,41182.0,59.5353,59.5353,59.458,59.487,41182.0
2024-08-26 15:45:00,61.51,61.55,61.49,61.5,31906.0,59.487,59.5257,59.4676,59.4773,31906.0
2024-08-26 15:50:00,61.5,61.55,61.39,61.42,203929.0,59.4773,59.5257,59.3709,59.3999,203929.0
2024-08-26 15:55:00,61.46,61.49,61.42,61.47,305539.0,59.4386,59.4676,59.3999,59.4483,305539.0
2024-08-27 09:30:00,61.54,61.66,61.38,61.42,40780.0,59.516,59.632,59.3613,59.3999,40780.0
2024-08-27 09:35:00,61.53,61.57,61.37,61.39,3998.0,59.5063,59.545,59.3516,59.3709,3998.0
2024-08-27 09:40:00,61.39,61.47,61.37,61.43,8094.0,59.3709,59.4483,59.3516,59.4096,8094.0
2024-08-27 09:45:00,61.4,61.45,61.23,61.23,12417.0,59.3806,59.4289,59.2162,59.2162,12417.0
2024-08-27 09:50:00,61.25,61.25,60.97,61.06,16261.0,59.2355,59.2355,58.9647,59.0518,16261.0
2024-08-27 09:55:00,61.02,61.1,60.97,60.98,7547.0,59.0131,59.0905,58.9647,58.9744,7547.0
2024-08-27 10:00:00,60.99,61.02,60.92,60.98,13452.0,58.9841,59.0131,58.9164,58.9744,13452.0
2024-08-27 10:05:00,60.98,61.04,60.96,60.97,5578.0,58.9744,59.0324,58.9551,58.9647,5578.0
2024-08-27 10:10:00,60.98,60.98,60.9,60.9,10337.0,58.9744,58.9744,58.897,58.897,10337.0
2024-08-27 10:15:00,60.9,60.99,60.89,60.98,19068.0,58.897,58.9841,58.8874,58.9744,19068.0
2024-08-27 10:20:00,60.98,61.11,60.98,61.09,13606.0,58.9744,59.1001,58.9744,59.0808,13606.0
2024-08-27 10:25:00,61.08,61.09,61.05,61.07,10703.0,59.0711,59.0808,59.0421,59.0614,10703.0
2024-08-27 10:30:00,61.07,61.07,60.94,61.01,27244.0,59.0614,59.0614,58.9357,59.0034,27244.0
2024-08-27 10:35:00,61.0,61.05,60.99,61.05,8951.0,58.9937,59.0421,58.9841,59.0421,8951.0
2024-08-27 10:40:00,61.05,61.09,61.02,61.07,15678.0,59.0421,59.0808,59.0131,59.0614,15678.0
2024-08-27 10:45:00,61.07,61.09,61.01,61.04,13996.0,59.0614,59.0808,59.0034,59.0324,13996.0
2024-08-27 10:50:00,61.03,61.07,61.02,61.04,9974.0,59.0228,59.0614,59.0131,59.0324,9974.0
2024-08-27 10:55:00,61.03,61.06,61.0,61.01,9217.0,59.0228,59.0518,58.9937,59.0034,9217.0
2024-08-27 11:00:00,61.02,61.07,61.02,61.07,10752.0,59.0131,59.0614,59.0131,59.0614,10752.0
2024-08-27 11:05:00,61.07,61.08,61.03,61.06,10274.0,59.0614,59.0711,59.0228,59.0518,10274.0
2024-08-27 11:10:00,61.05,61.05,60.99,61.01,14379.0,59.0421,59.0421,58.9841,59.0034,14379.0
2024-08-27 11:15:00,61.01,61.02,60.76,60.8,33384.0,59.0034,59.0131,58.7616,58.8003,33384.0
2024-08-27 11:20:00,60.78,60.81,60.56,60.61,50218.0,58.781,58.81,58.5682,58.6166,50218.0
2024-08-27 11:25:00,60.62,60.68,60.53,60.66,51887.0,58.6262,58.6843,58.5392,58.6649,51887.0
2024-08-27 11:30:00,60.64,60.71,60.63,60.65,5554.0,58.6456,58.7133,58.6359,58.6553,5554.0
2024-08-27 11:35:00,60.67,60.72,60.65,60.69,9658.0,58.6746,58.723,58.6553,58.6939,9658.0
2024-08-27 11:40:00,60.7,60.79,60.69,60.74,7815.0,58.7036,58.7907,58.6939,58.7423,7815.0
2024-08-27 11:45:00,60.73,60.75,60.7,60.72,13254.0,58.7326,58.752,58.7036,58.723,13254.0
2024-08-27 11:50:00,60.73,60.82,60.72,60.81,7991.0,58.7326,58.8197,58.723,58.81,7991.0
2024-08-27 11:55:00,60.82,60.82,60.78,60.8,8873.0,58.8197,58.8197,58.781,58.8003,8873.0
2024-08-27 12:00:00,60.8,60.82,60.73,60.73,10217.0,58.8003,58.8197,58.7326,58.7326,10217.0
2024-08-27 12:05:00,60.72,60.74,60.7,60.74,2768.0,58.723,58.7423,58.7036,58.7423,2768.0
2024-08-27 12:10:00,60.73,60.73,60.7,60.71,3051.0,58.7326,58.7326,58.7036,58.7133,3051.0
2024-08-27 12:15:00,60.71,60.72,60.68,60.71,3286.0,58.7133,58.723,58.6843,58.7133,3286.0
2024-08-27 12:20:00,60.71,60.72,60.69,60.69,2853.0,58.7133,58.723,58.6939,58.6939,2853.0
2024-08-27 12:25:00,60.68,60.68,60.63,60.65,8340.0,58.6843,58.6843,58.6359,58.6553,8340.0
2024-08-27 12:30:00,60.65,60.7,60.65,60.7,7511.0,58.6553,58.7036,58.6553,58.7036,7511.0
2024-08-27 12:35:00,60.7,60.7,60.69,60.69,622.0,58.7036,58.7036,58.6939,58.6939,622.0
2024-08-27 12:40:00,60.7,60.71,60.67,60.7,6397.0,58.7036,58.7133,58.6746,58.7036,6397.0
2024-08-27 12:45:00,60.69,60.69,60.61,60.66,15340.0,58.6939,58.6939,58.6166,58.6649,15340.0
2024-08-27 12:50:00,60.67,60.68,60.58,60.62,16600.0,58.6746,58.6843,58.5876,58.6262,16600.0
2024-08-27 12:55:00,60.63,60.7,60.63,60.7,3809.0,58.6359,58.7036,58.6359,58.7036,3809.0
2024-08-27 13:00:00,60.7,60.75,60.7,60.75,2220.0,58.7036,58.752,58.7036,58.752,2220.0
2024-08-27 13:05:00,60.75,60.76,60.7,60.74,5208.0,58.752,58.7616,58.7036,58.7423,5208.0
2024-08-27 13:10:00,60.74,60.75,60.73,60.75,2371.0,58.7423,58.752,58.7326,58.752,2371.0
2024-08-27 13:15:00,60.76,60.76,60.73,60.73,6070.0,58.7616,58.7616,58.7326,58.7326,6070.0
2024-08-27 13:20:00,60.72,60.72,60.68,60.7,4866.0,58.723,58.723,58.6843,58.7036,4866.0
2024-08-27 13:25:00,60.69,60.76,60.68,60.76,3486.0,58.6939,58.7616,58.6843,58.7616,3486.0
2024-08-27 13:30:00,60.75,60.76,60.66,60.68,7139.0,58.752,58.7616,58.6649,58.6843,7139.0
2024-08-27 13:35:00,60.68,60.73,60.67,60.72,5779.0,58.6843,58.7326,58.6746,58.723,5779.0
2024-08-27 13:40:00,60.72,60.8,60.72,60.8,6824.0,58.723,58.8003,58.723,58.8003,6824.0
2024-08-27 13:45:00,60.8,60.84,60.79,60.83,13249.0,58.8003,58.839,58.7907,58.8293,13249.0
2024-08-27 13:50:00,60.83,60.88,60.83,60.88,8951.0,58.8293,58.8777,58.8293,58.8777,8951.0
2024-08-27 13:55:00,60.88,60.91,60.86,60.91,8159.0,58.8777,58.9067,58.8584,58.9067,8159.0
2024-08-27 14:00:00,60.91,60.94,60.88,60.94,25845.0,58.9067,58.9357,58.8777,58.9357,25845.0
2024-08-27 14:05:00,60.94,60.94,60.88,60.9,13518.0,58.9357,58.9357,58.8777,58.897,13518.0
2024-08-27 14:10:00,60.9,60.93,60.89,60.93,14412.0,58.897,58.9261,58.8874,58.9261,14412.0
2024-08-27 14:15:00,60.96,60.96,60.93,60.96,4385.0,58.9551,58.9551,58.9261,58.9551,4385.0
2024-08-27 14:20:00,60.95,60.96,60.93,60.95,3239.0,58.9454,58.9551,58.9261,58.9454,3239.0
2024-08-27 14:25:00,60.94,60.95,60.89,60.9,6252.0,58.9357,58.9454,58.8874,58.897,6252.0
2024-08-27 14:30:00,60.9,60.92,60.89,60.91,2606.0,58.897,58.9164,58.8874,58.9067,2606.0
2024-08-27 14:35:00,60.92,60.94,60.9,60.94,6389.0,58.9164,58.9357,58.897,58.9357,6389.0
2024-08-27 14:40:00,60.94,60.96,60.92,60.96,9475.0,58.9357,58.9551,58.9164,58.9551,9475.0
2024-08-27 14:45:00,60.96,60.99,60.93,60.98,11577.0,58.9551,58.9841,58.9261,58.9744,11577.0
2024-08-27 14:50:00,60.99,61.01,60.98,60.99,3912.0,58.9841,59.0034,58.9744,58.9841,3912.0
2024-08-27 14:55:00,60.98,61.0,60.96,61.0,8088.0,58.9744,58.9937,58.9551,58.9937,8088.0
2024-08-27 15:00:00,60.98,60.98,60.93,60.94,5826.0,58.9744,58.9744,58.9261,58.9357,5826.0
2024-08-27 15:05:00,60.94,60.96,60.93,60.96,3459.0,58.9357,58.9551,58.9261,58.9551,3459.0
2024-08-27 15:10:00,60.96,61.0,60.94,60.96,15732.0,58.9551,58.9937,58.9357,58.9551,15732.0
2024-08-27 15:15:00,60.95,60.97,60.93,60.95,6605.0,58.9454,58.9647,58.9261,58.9454,6605.0
2024-08-27 15:20:00,60.94,60.94,60.89,60.9,4742.0,58.9357,58.9357,58.8874,58.897,4742.0
2024-08-27 15:25:00,60.9,60.97,60.89,60.97,8966.0,58.897,58.9647,58.8874,58.9647,8966.0
2024-08-27 15:30:00,60.97,61.0,60.95,60.98,10678.0,58.9647,58.9937,58.9454,58.9744,10678.0
2024-08-27 15:35:00,60.97,60.97,60.93,60.96,13682.0,58.9647,58.9647,58.9261,58.9551,13682.0
2024-08-27 15:40:00,60.96,60.97,60.9,60.96,17224.0,58.9551,58.9647,58.897,58.9551,17224.0
2024-08-27 15:45:00,60.96,60.99,60.93,60.98,27408.0,58.9551,58.9841,58.9261,58.9744,27408.0
2024-08-27 15:50:00,60.98,61.01,60.9,60.92,53217.0,58.9744,59.0034,58.897,58.9164,53217.0
2024-08-27 15:55:00,60.91,60.94,60.85,60.89,149800.0,58.9067,58.9357,58.8487,58.8874,149800.0
2024-08-28 09:30:00,61.08,61.12,60.95,60.95,28741.0,59.0711,59.1098,58.9454,58.9454,28741.0
2024-08-28 09:35:00,60.98,61.12,60.95,61.07,10165.0,58.9744,59.1098,58.9454,59.0614,10165.0
2024-08-28 09:40:00,61.09,61.09,60.98,61.07,4065.0,59.0808,59.0808,58.9744,59.0614,4065.0
2024-08-28 09:45:00,61.07,61.16,61.03,61.16,5171.0,59.0614,59.1485,59.0228,59.1485,5171.0
2024-08-28 09:50:00,61.16,61.21,61.11,61.14,8813.0,59.1485,59.1968,59.1001,59.1291,8813.0
2024-08-28 09:55:00,61.13,61.14,60.97,60.97,13130.0,59.1195,59.1291,58.9647,58.9647,13130.0
2024-08-28 10:00:00,60.96,61.11,60.91,60.94,13698.0,58.9551,59.1001,58.9067,58.9357,13698.0
2024-08-28 10:05:00,60.94,61.03,60.94,61.02,6551.0,58.9357,59.0228,58.9357,59.0131,6551.0
2024-08-28 10:10:00,61.02,61.03,60.97,61.01,5033.0,59.0131,59.0228,58.9647,59.0034,5033.0
2024-08-28 10:15:00,61.03,61.04,60.86,60.86,6914.0,59.0228,59.0324,58.8584,58.8584,6914.0
2024-08-28 10:20:00,60.86,60.87,60.8,60.81,11768.0,58.8584,58.868,58.8003,58.81,11768.0
2024-08-28 10:25:00,60.81,60.84,60.79,60.83,8660.0,58.81,58.839,58.7907,58.8293,8660.0
2024-08-28 10:30:00,60.82,60.93,60.81,60.93,7978.0,58.8197,58.9261,58.81,58.9261,7978.0
2024-08-28 10:35:00,60.93,60.93,60.88,60.91,4607.0,58.9261,58.9261,58.8777,58.9067,4607.0
2024-08-28 10:40:00,60.92,60.98,60.91,60.97,9166.0,58.9164,58.9744,58.9067,58.9647,9166.0
2024-08-28 10:45:00,60.98,61.1,60.95,61.1,13254.0,58.9744,59.0905,58.9454,59.0905,13254.0
2024-08-28 10:50:00,61.1,61.13,61.07,61.07,6326.0,59.0905,59.1195,59.0614,59.0614,6326.0
2024-08-28 10:55:00,61.05,61.09,61.04,61.08,11605.0,59.0421,59.0808,59.0324,59.0711,11605.0
2024-08-28 11:00:00,61.07,61.11,61.06,61.11,4195.0,59.0614,59.1001,59.0518,59.1001,4195.0
2024-08-28 11:05:00,61.13,61.15,61.06,61.14,6638.0,59.1195,59.1388,59.0518,59.1291,6638.0
2024-08-28 11:10:00,61.13,61.23,61.12,61.22,7697.0,59.1195,59.2162,59.1098,59.2065,7697.0
2024-08-28 11:15:00,61.22,61.24,61.14,61.15,8308.0,59.2065,59.2259,59.1291,59.1388,8308.0
2024-08-28 11:20:00,61.16,61.17,61.12,61.13,5562.0,59.1485,59.1582,59.1098,59.1195,5562.0
2024-08-28 11:25:00,61.15,61.19,61.04,61.07,40295.0,59.1388,59.1775,59.0324,59.0614,40295.0
2024-08-28 11:30:00,61.05,61.05,60.9,60.94,5002.0,59.0421,59.0421,58.897,58.9357,5002.0
2024-08-28 11:35:00,60.94,60.97,60.86,60.88,8426.0,58.9357,58.9647,58.8584,58.8777,8426.0
2024-08-28 11:40:00,60.86,60.87,60.82,60.83,4103.0,58.8584,58.868,58.8197,58.8293,4103.0
2024-08-28 11:45:00,60.83,60.87,60.82,60.83,5740.0,58.8293,58.868,58.8197,58.8293,5740.0
2024-08-28 11:50:00,60.83,60.83,60.8,60.8,6165.0,58.8293,58.8293,58.8003,58.8003,6165.0
2024-08-28 11:55:00,60.78,60.8,60.75,60.8,5322.0,58.781,58.8003,58.752,58.8003,5322.0
2024-08-28 12:00:00,60.8,60.84,60.79,60.83,4312.0,58.8003,58.839,58.7907,58.8293,4312.0
2024-08-28 12:05:00,60.81,60.81,60.75,60.76,6167.0,58.81,58.81,58.752,58.7616,6167.0
2024-08-28 12:10:00,60.75,60.76,60.73,60.75,5009.0,58.752,58.7616,58.7326,58.752,5009.0
2024-08-28 12:15:00,60.75,60.78,60.74,60.76,3166.0,58.752,58.781,58.7423,58.7616,3166.0
2024-08-28 12:20:00,60.77,60.79,60.77,60.77,2348.0,58.7713,58.7907,58.7713,58.7713,2348.0
2024-08-28 12:25:00,60.76,60.77,60.75,60.76,4855.0,58.7616,58.7713,58.752,58.7616,4855.0
2024-08-28 12:30:00,60.77,60.78,60.73,60.75,5051.0,58.7713,58.781,58.7326,58.752,5051.0
2024-08-28 12:35:00,60.73,60.77,60.7,60.77,2725.0,58.7326,58.7713,58.7036,58.7713,2725.0
2024-08-28 12:40:00,60.75,60.75,60.72,60.73,1875.0,58.752,58.752,58.723,58.7326,1875.0
2024-08-28 12:45:00,60.73,60.77,60.73,60.75,1914.0,58.7326,58.7713,58.7326,58.752,1914.0
2024-08-28 12:50:00,60.73,60.76,60.72,60.76,4731.0,58.7326,58.7616,58.723,58.7616,4731.0
2024-08-28 12:55:00,60.77,60.8,60.77,60.79,2217.0,58.7713,58.8003,58.7713,58.7907,2217.0
2024-08-28 13:00:00,60.82,60.85,60.81,60.84,2412.0,58.8197,58.8487,58.81,58.839,2412.0
2024-08-28 13:05:00,60.8,60.83,60.79,60.82,5224.0,58.8003,58.8293,58.7907,58.8197,5224.0
2024-08-28 13:10:00,60.82,60.84,60.8,60.8,3679.0,58.8197,58.839,58.8003,58.8003,3679.0
2024-08-28 13:15:00,60.82,60.83,60.81,60.82,1516.0,58.8197,58.8293,58.81,58.8197,1516.0
2024-08-28 13:20:00,60.8,60.8,60.75,60.75,3063.0,58.8003,58.8003,58.752,58.752,3063.0
2024-08-28 13:25:00,60.74,60.77,60.74,60.75,2709.0,58.7423,58.7713,58.7423,58.752,2709.0
2024-08-28 13:30:00,60.75,60.79,60.75,60.79,4423.0,58.752,58.7907,58.752,58.7907,4423.0
2024-08-28 13:35:00,60.78,60.79,60.77,60.78,2621.0,58.781,58.7907,58.7713,58.781,2621.0
2024-08-28 13:40:00,60.78,60.8,60.76,60.77,4965.0,58.781,58.8003,58.7616,58.7713,4965.0
2024-08-28 13:45:00,60.77,60.79,60.74,60.77,5744.0,58.7713,58.7907,58.7423,58.7713,5744.0
2024-08-28 13:50:00,60.77,60.8,60.76,60.78,3825.0,58.7713,58.8003,58.7616,58.781,3825.0
2024-08-28 13:55:00,60.79,60.79,60.71,60.72,7191.0,58.7907,58.7907,58.7133,58.723,7191.0
2024-08-28 14:00:00,60.73,60.73,60.67,60.68,6108.0,58.7326,58.7326,58.6746,58.6843,6108.0
2024-08-28 14:05:00,60.68,60.76,60.68,60.76,2496.0,58.6843,58.7616,58.6843,58.7616,2496.0
2024-08-28 14:10:00,60.75,60.75,60.71,60.72,3054.0,58.752,58.752,58.7133,58.723,3054.0
2024-08-28 14:15:00,60.71,60.75,60.71,60.73,4675.0,58.7133,58.752,58.7133,58.7326,4675.0
2024-08-28 14:20:00,60.73,60.74,60.71,60.72,3560.0,58.7326,58.7423,58.7133,58.723,3560.0
2024-08-28 14:25:00,60.72,60.74,60.64,60.65,6025.0,58.723,58.7423,58.6456,58.6553,6025.0
2024-08-28 14:30:00,60.65,60.68,60.65,60.65,5925.0,58.6553,58.6843,58.6553,58.6553,5925.0
2024-08-28 14:35:00,60.65,60.68,60.64,60.65,5311.0,58.6553,58.6843,58.6456,58.6553,5311.0
2024-08-28 14:40:00,60.66,60.68,60.64,60.65,5104.0,58.6649,58.6843,58.6456,58.6553,5104.0
2024-08-28 14:45:00,60.66,60.7,60.65,60.66,4140.0,58.6649,58.7036,58.6553,58.6649,4140.0
2024-08-28 14:50:00,60.66,60.74,60.66,60.74,4289.0,58.6649,58.7423,58.6649,58.7423,4289.0
2024-08-28 14:55:00,60.75,60.8,60.75,60.79,5394.0,58.752,58.8003,58.752,58.7907,5394.0
2024-08-28 15:00:00,60.8,60.87,60.76,60.85,9510.0,58.8003,58.868,58.7616,58.8487,9510.0
2024-08-28 15:05:00,60.84,60.87,60.76,60.76,14635.0,58.839,58.868,58.7616,58.7616,14635.0
2024-08-28 15:10:00,60.77,60.77,60.7,60.73,8985.0,58.7713,58.7713,58.7036,58.7326,8985.0
2024-08-28 15:15:00,60.73,60.75,60.69,60.75,6789.0,58.7326,58.752,58.6939,58.752,6789.0
2024-08-28 15:20:00,60.75,60.78,60.73,60.77,9781.0,58.752,58.781,58.7326,58.7713,9781.0
2024-08-28 15:25:00,60.77,60.78,60.73,60.75,18994.0,58.7713,58.781,58.7326,58.752,18994.0
2024-08-28 15:30:00,60.76,60.76,60.7,60.72,15376.0,58.7616,58.7616,58.7036,58.723,15376.0
2024-08-28 15:35:00,60.73,60.73,60.64,60.68,8988.0,58.7326,58.7326,58.6456,58.6843,8988.0
2024-08-28 15:40:00,60.68,60.68,60.64,60.66,8199.0,58.6843,58.6843,58.6456,58.6649,8199.0
2024-08-28 15:45:00,60.66,60.7,60.65,60.67,17578.0,58.6649,58.7036,58.6553,58.6746,17578.0
2024-08-28 15:50:00,60.67,60.71,60.6,60.68,36531.0,58.6746,58.7133,58.6069,58.6843,36531.0
2024-08-28 15:55:00,60.68,60.76,60.65,60.68,106143.0,58.6843,58.7616,58.6553,58.6843,106143.0
2024-08-29 09:30:00,60.84,61.1,60.84,60.97,63856.0,58.839,59.0905,58.839,58.9647,63856.0
2024-08-29 09:35:00,60.95,61.0,60.74,60.84,34435.0,58.9454,58.9937,58.7423,58.839,34435.0
2024-08-29 09:40:00,60.8,60.97,60.8,60.89,33634.0,58.8003,58.9647,58.8003,58.8874,33634.0
2024-08-29 09:45:00,60.9,60.92,60.67,60.74,27052.0,58.897,58.9164,58.6746,58.7423,27052.0
2024-08-29 09:50:00,60.7,60.75,60.66,60.66,9619.0,58.7036,58.752,58.6649,58.6649,9619.0
2024-08-29 09:55:00,60.68,60.77,60.67,60.77,9655.0,58.6843,58.7713,58.6746,58.7713,9655.0
2024-08-29 10:00:00,60.81,61.04,60.77,61.04,5379.0,58.81,59.0324,58.7713,59.0324,5379.0
2024-08-29 10:05:00,61.03,61.08,60.99,61.06,7718.0,59.0228,59.0711,58.9841,59.0518,7718.0
2024-08-29 10:10:00,61.06,61.12,61.02,61.12,8089.0,59.0518,59.1098,59.0131,59.1098,8089.0
2024-08-29 10:15:00,61.15,61.26,61.15,61.26,4488.0,59.1388,59.2452,59.1388,59.2452,4488.0
2024-08-29 10:20:00,61.26,61.3,61.18,61.2,15926.0,59.2452,59.2839,59.1678,59.1872,15926.0
2024-08-29 10:25:00,61.21,61.29,61.13,61.28,41982.0,59.1968,59.2742,59.1195,59.2645,41982.0
2024-08-29 10:30:00,61.3,61.34,61.26,61.3,19908.0,59.2839,59.3226,59.2452,59.2839,19908.0
2024-08-29 10:35:00,61.28,61.33,61.23,61.25,6759.0,59.2645,59.3129,59.2162,59.2355,6759.0
2024-08-29 10:40:00,61.24,61.24,61.16,61.18,7115.0,59.2259,59.2259,59.1485,59.1678,7115.0
2024-08-29 10:45:00,61.2,61.2,61.1,61.11,5989.0,59.1872,59.1872,59.0905,59.1001,5989.0
2024-08-29 10:50:00,61.13,61.15,61.02,61.02,2800.0,59.1195,59.1388,59.0131,59.0131,2800.0
2024-08-29 10:55:00,61.03,61.05,60.99,61.02,6831.0,59.0228,59.0421,58.9841,59.0131,6831.0
2024-08-29 11:00:00,61.04,61.06,61.0,61.03,2363.0,59.0324,59.0518,58.9937,59.0228,2363.0
2024-08-29 11:05:00,61.03,61.07,60.97,60.97,83456.0,59.0228,59.0614,58.9647,58.9647,83456.0
2024-08-29 11:10:00,60.92,61.1,60.92,61.1,20499.0,58.9164,59.0905,58.9164,59.0905,20499.0
2024-08-29 11:15:00,61.09,61.09,61.04,61.04,5194.0,59.0808,59.0808,59.0324,59.0324,5194.0
2024-08-29 11:20:00,61.03,61.04,60.97,60.98,7056.0,59.0228,59.0324,58.9647,58.9744,7056.0
2024-08-29 11:25:00,60.98,61.01,60.96,61.0,6068.0,58.9744,59.0034,58.9551,58.9937,6068.0
2024-08-29 11:30:00,61.01,61.08,61.01,61.05,4100.0,59.0034,59.0711,59.0034,59.0421,4100.0
2024-08-29 11:35:00,61.05,61.07,61.03,61.04,4787.0,59.0421,59.0614,59.0228,59.0324,4787.0
2024-08-29 11:40:00,61.04,61.06,61.0,61.01,7735.0,59.0324,59.0518,58.9937,59.0034,7735.0
2024-08-29 11:45:00,61.02,61.04,60.97,61.01,3632.0,59.0131,59.0324,58.9647,59.0034,3632.0
2024-08-29 11:50:00,61.03,61.08,60.99,61.07,6445.0,59.0228,59.0711,58.9841,59.0614,6445.0
2024-08-29 11:55:00,61.06,61.1,61.02,61.09,5324.0,59.0518,59.0905,59.0131,59.0808,5324.0
2024-08-29 12:00:00,61.08,61.08,61.01,61.03,3063.0,59.0711,59.0711,59.0034,59.0228,3063.0
2024-08-29 12:05:00,61.02,61.11,61.01,61.11,6849.0,59.0131,59.1001,59.0034,59.1001,6849.0
2024-08-29 12:10:00,61.1,61.14,61.1,61.11,2087.0,59.0905,59.1291,59.0905,59.1001,2087.0
2024-08-29 12:15:00,61.12,61.13,61.07,61.08,2658.0,59.1098,59.1195,59.0614,59.0711,2658.0
2024-08-29 12:20:00,61.06,61.1,61.04,61.05,4408.0,59.0518,59.0905,59.0324,59.0421,4408.0
2024-08-29 12:25:00,61.05,61.12,61.05,61.11,3100.0,59.0421,59.1098,59.0421,59.1001,3100.0
2024-08-29 12:30:00,61.11,61.13,61.1,61.11,2740.0,59.1001,59.1195,59.0905,59.1001,2740.0
2024-08-29 12:35:00,61.12,61.15,61.11,61.12,5665.0,59.1098,59.1388,59.1001,59.1098,5665.0
2024-08-29 12:40:00,61.13,61.15,61.11,61.12,3750.0,59.1195,59.1388,59.1001,59.1098,3750.0
2024-08-29 12:45:00,61.12,61.12,61.08,61.08,3399.0,59.1098,59.1098,59.0711,59.0711,3399.0
2024-08-29 12:50:00,61.07,61.09,61.05,61.09,6313.0,59.0614,59.0808,59.0421,59.0808,6313.0
2024-08-29 12:55:00,61.09,61.09,61.04,61.04,3141.0,59.0808,59.0808,59.0324,59.0324,3141.0
2024-08-29 13:00:00,61.03,61.06,61.01,61.01,3844.0,59.0228,59.0518,59.0034,59.0034,3844.0
2024-08-29 13:05:00,61.01,61.01,60.96,60.97,2948.0,59.0034,59.0034,58.9551,58.9647,2948.0
2024-08-29 13:10:00,60.96,61.0,60.92,60.99,30202.0,58.9551,58.9937,58.9164,58.9841,30202.0
2024-08-29 13:15:00,60.99,61.01,60.93,60.95,33537.0,58.9841,59.0034,58.9261,58.9454,33537.0
2024-08-29 13:20:00,60.95,60.95,60.91,60.93,3022.0,58.9454,58.9454,58.9067,58.9261,3022.0
2024-08-29 13:25:00,60.94,61.0,60.94,61.0,50289.0,58.9357,58.9937,58.9357,58.9937,50289.0
2024-08-29 13:30:00,60.97,61.0,60.94,60.98,47563.0,58.9647,58.9937,58.9357,58.9744,47563.0
2024-08-29 13:35:00,60.98,61.05,60.98,61.05,1501.0,58.9744,59.0421,58.9744,59.0421,1501.0
2024-08-29 13:40:00,61.06,61.2,61.06,61.2,21070.0,59.0518,59.1872,59.0518,59.1872,21070.0
2024-08-29 13:45:00,61.21,61.27,61.17,61.2,28516.0,59.1968,59.2549,59.1582,59.1872,28516.0
2024-08-29 13:50:00,61.19,61.2,61.15,61.19,4458.0,59.1775,59.1872,59.1388,59.1775,4458.0
2024-08-29 13:55:00,61.19,61.22,61.17,61.21,5449.0,59.1775,59.2065,59.1582,59.1968,5449.0
2024-08-29 14:00:00,61.21,61.23,61.16,61.2,6897.0,59.1968,59.2162,59.1485,59.1872,6897.0
2024-08-29 14:05:00,61.2,61.24,61.19,61.19,6856.0,59.1872,59.2259,59.1775,59.1775,6856.0
2024-08-29 14:10:00,61.17,61.19,61.15,61.15,4327.0,59.1582,59.1775,59.1388,59.1388,4327.0
2024-08-29 14:15:00,61.16,61.24,61.14,61.23,22918.0,59.1485,59.2259,59.1291,59.2162,22918.0
2024-08-29 14:20:00,61.24,61.27,61.23,61.23,12442.0,59.2259,59.2549,59.2162,59.2162,12442.0
2024-08-29 14:25:00,61.23,61.28,61.23,61.27,25685.0,59.2162,59.2645,59.2162,59.2549,25685.0
2024-08-29 14:30:00,61.27,61.27,61.22,61.22,19004.0,59.2549,59.2549,59.2065,59.2065,19004.0
2024-08-29 14:35:00,61.24,61.26,61.2,61.21,7966.0,59.2259,59.2452,59.1872,59.1968,7966.0
2024-08-29 14:40:00,61.21,61.22,61.17,61.2,9214.0,59.1968,59.2065,59.1582,59.1872,9214.0
2024-08-29 14:45:00,61.19,61.22,61.16,61.19,5786.0,59.1775,59.2065,59.1485,59.1775,5786.0
2024-08-29 14:50:00,61.19,61.19,61.12,61.16,10303.0,59.1775,59.1775,59.1098,59.1485,10303.0
2024-08-29 14:55:00,61.15,61.21,61.14,61.2,18522.0,59.1388,59.1968,59.1291,59.1872,18522.0
2024-08-29 15:00:00,61.2,61.22,61.19,61.19,30222.0,59.1872,59.2065,59.1775,59.1775,30222.0
2024-08-29 15:05:00,61.19,61.25,61.18,61.24,28614.0,59.1775,59.2355,59.1678,59.2259,28614.0
2024-08-29 15:10:00,61.23,61.27,61.23,61.25,5970.0,59.2162,59.2549,59.2162,59.2355,5970.0
2024-08-29 15:15:00,61.24,61.29,61.23,61.27,10837.0,59.2259,59.2742,59.2162,59.2549,10837.0
2024-08-29 15:20:00,61.27,61.31,61.25,61.31,24944.0,59.2549,59.2936,59.2355,59.2936,24944.0
2024-08-29 15:25:00,61.31,61.43,61.3,61.41,55705.0,59.2936,59.4096,59.2839,59.3903,55705.0
2024-08-29 15:30:00,61.41,61.5,61.38,61.45,95426.0,59.3903,59.4773,59.3613,59.4289,95426.0
2024-08-29 15:35:00,61.45,61.51,61.4,61.41,62497.0,59.4289,59.487,59.3806,59.3903,62497.0
2024-08-29 15:40:00,61.4,61.42,61.29,61.3,62483.0,59.3806,59.3999,59.2742,59.2839,62483.0
2024-08-29 15:45:00,61.31,61.36,61.23,61.23,44752.0,59.2936,59.3419,59.2162,59.2162,44752.0
2024-08-29 15:50:00,61.23,61.39,61.23,61.34,93390.0,59.2162,59.3709,59.2162,59.3226,93390.0
2024-08-29 15:55:00,61.4,61.44,61.3,61.38,312008.0,59.3806,59.4193,59.2839,59.3613,312008.0
2024-08-30 09:30:00,61.38,61.45,61.2,61.29,36621.0,59.3613,59.4289,59.1872,59.2742,36621.0
2024-08-30 09:35:00,61.34,61.5,61.34,61.49,8792.0,59.3226,59.4773,59.3226,59.4676,8792.0
2024-08-30 09:40:00,61.49,61.5,61.42,61.47,2521.0,59.4676,59.4773,59.3999,59.4483,2521.0
2024-08-30 09:45:00,61.48,61.49,61.42,61.46,5271.0,59.458,59.4676,59.3999,59.4386,5271.0
2024-08-30 09:50:00,61.44,61.5,61.39,61.44,5709.0,59.4193,59.4773,59.3709,59.4193,5709.0
2024-08-30 09:55:00,61.39,61.48,61.39,61.46,7271.0,59.3709,59.458,59.3709,59.4386,7271.0
2024-08-30 10:00:00,61.48,61.48,61.41,61.47,6342.0,59.458,59.458,59.3903,59.4483,6342.0
2024-08-30 10:05:00,61.51,61.57,61.5,61.57,10297.0,59.487,59.545,59.4773,59.545,10297.0
2024-08-30 10:10:00,61.6,61.64,61.59,61.6,3641.0,59.574,59.6127,59.5643,59.574,3641.0
2024-08-30 10:15:00,61.59,61.61,61.52,61.59,6190.0,59.5643,59.5837,59.4966,59.5643,6190.0
2024-08-30 10:20:00,61.58,61.6,61.5,61.5,5263.0,59.5547,59.574,59.4773,59.4773,5263.0
2024-08-30 10:25:00,61.52,61.57,61.52,61.55,4777.0,59.4966,59.545,59.4966,59.5257,4777.0
2024-08-30 10:30:00,61.54,61.54,61.49,61.49,3952.0,59.516,59.516,59.4676,59.4676,3952.0
2024-08-30 10:35:00,61.47,61.47,61.41,61.43,2402.0,59.4483,59.4483,59.3903,59.4096,2402.0
2024-08-30 10:40:00,61.41,61.45,61.4,61.41,2806.0,59.3903,59.4289,59.3806,59.3903,2806.0
2024-08-30 10:45:00,61.39,61.4,61.38,61.39,1329.0,59.3709,59.3806,59.3613,59.3709,1329.0
2024-08-30 10:50:00,61.39,61.4,61.32,61.32,3545.0,59.3709,59.3806,59.3032,59.3032,3545.0
2024-08-30 10:55:00,61.32,61.39,61.32,61.34,7962.0,59.3032,59.3709,59.3032,59.3226,7962.0
2024-08-30 11:00:00,61.35,61.35,61.25,61.25,4749.0,59.3322,59.3322,59.2355,59.2355,4749.0
2024-08-30 11:05:00,61.28,61.33,61.27,61.29,4723.0,59.2645,59.3129,59.2549,59.2742,4723.0
2024-08-30 11:10:00,61.28,61.28,61.21,61.25,3431.0,59.2645,59.2645,59.1968,59.2355,3431.0
2024-08-30 11:15:00,61.25,61.3,61.25,61.26,2517.0,59.2355,59.2839,59.2355,59.2452,2517.0
2024-08-30 11:20:00,61.26,61.27,61.2,61.21,6274.0,59.2452,59.2549,59.1872,59.1968,6274.0
2024-08-30 11:25:00,61.2,61.25,61.18,61.24,9845.0,59.1872,59.2355,59.1678,59.2259,9845.0
2024-08-30 11:30:00,61.24,61.24,61.11,61.12,9903.0,59.2259,59.2259,59.1001,59.1098,9903.0
2024-08-30 11:35:00,61.11,61.12,61.02,61.02,5889.0,59.1001,59.1098,59.0131,59.0131,5889.0
2024-08-30 11:40:00,61.04,61.09,61.04,61.09,8376.0,59.0324,59.0808,59.0324,59.0808,8376.0
2024-08-30 11:45:00,61.08,61.12,61.06,61.07,5715.0,59.0711,59.1098,59.0518,59.0614,5715.0
2024-08-30 11:50:00,61.08,61.11,61.04,61.11,11157.0,59.0711,59.1001,59.0324,59.1001,11157.0
2024-08-30 11:55:00,61.11,61.14,61.11,61.13,7997.0,59.1001,59.1291,59.1001,59.1195,7997.0
2024-08-30 12:00:00,61.14,61.16,61.09,61.1,4435.0,59.1291,59.1485,59.0808,59.0905,4435.0
2024-08-30 12:05:00,61.08,61.16,61.07,61.16,6505.0,59.0711,59.1485,59.0614,59.1485,6505.0
2024-08-30 12:10:00,61.16,61.19,61.15,61.15,4053.0,59.1485,59.1775,59.1388,59.1388,4053.0
2024-08-30 12:15:00,61.16,61.17,61.12,61.12,4703.0,59.1485,59.1582,59.1098,59.1098,4703.0
2024-08-30 12:20:00,61.12,61.12,61.0,61.02,9702.0,59.1098,59.1098,58.9937,59.0131,9702.0
2024-08-30 12:25:00,61.02,61.03,60.88,60.89,11494.0,59.0131,59.0228,58.8777,58.8874,11494.0
2024-08-30 12:30:00,60.9,60.91,60.85,60.88,10742.0,58.897,58.9067,58.8487,58.8777,10742.0
2024-08-30 12:35:00,60.86,60.94,60.86,60.92,6596.0,58.8584,58.9357,58.8584,58.9164,6596.0
2024-08-30 12:40:00,60.91,61.01,60.9,61.01,5375.0,58.9067,59.0034,58.897,59.0034,5375.0
2024-08-30 12:45:00,61.01,61.03,60.99,61.0,6428.0,59.0034,59.0228,58.9841,58.9937,6428.0
2024-08-30 12:50:00,61.01,61.06,61.0,61.05,2492.0,59.0034,59.0518,58.9937,59.0421,2492.0
2024-08-30 12:55:00,61.06,61.08,61.05,61.07,4127.0,59.0518,59.0711,59.0421,59.0614,4127.0
2024-08-30 13:00:00,61.07,61.11,61.05,61.11,3065.0,59.0614,59.1001,59.0421,59.1001,3065.0
2024-08-30 13:05:00,61.1,61.1,61.05,61.06,2799.0,59.0905,59.0905,59.0421,59.0518,2799.0
2024-08-30 13:10:00,61.06,61.08,61.03,61.08,1884.0,59.0518,59.0711,59.0228,59.0711,1884.0
2024-08-30 13:15:00,61.07,61.08,61.04,61.04,2117.0,59.0614,59.0711,59.0324,59.0324,2117.0
2024-08-30 13:20:00,61.07,61.07,61.04,61.04,2689.0,59.0614,59.0614,59.0324,59.0324,2689.0
2024-08-30 13:25:00,61.04,61.05,61.02,61.05,2850.0,59.0324,59.0421,59.0131,59.0421,2850.0
2024-08-30 13:30:00,61.06,61.09,61.03,61.03,5131.0,59.0518,59.0808,59.0228,59.0228,5131.0
2024-08-30 13:35:00,61.05,61.05,61.02,61.03,4579.0,59.0421,59.0421,59.0131,59.0228,4579.0
2024-08-30 13:40:00,61.02,61.08,61.02,61.07,4196.0,59.0131,59.0711,59.0131,59.0614,4196.0
2024-08-30 13:45:00,61.06,61.09,61.05,61.05,5277.0,59.0518,59.0808,59.0421,59.0421,5277.0
2024-08-30 13:50:00,61.06,61.08,61.04,61.06,2375.0,59.0518,59.0711,59.0324,59.0518,2375.0
2024-08-30 13:55:00,61.07,61.09,61.05,61.05,2841.0,59.0614,59.0808,59.0421,59.0421,2841.0
2024-08-30 14:00:00,61.05,61.05,61.02,61.03,5613.0,59.0421,59.0421,59.0131,59.0228,5613.0
2024-08-30 14:05:00,61.03,61.03,60.99,61.0,13000.0,59.0228,59.0228,58.9841,58.9937,13000.0
2024-08-30 14:10:00,61.0,61.0,60.98,61.0,7094.0,58.9937,58.9937,58.9744,58.9937,7094.0
2024-08-30 14:15:00,61.0,61.07,61.0,61.05,9366.0,58.9937,59.0614,58.9937,59.0421,9366.0
2024-08-30 14:20:00,61.05,61.09,61.05,61.08,4223.0,59.0421,59.0808,59.0421,59.0711,4223.0
2024-08-30 14:25:00,61.08,61.11,61.03,61.03,7140.0,59.0711,59.1001,59.0228,59.0228,7140.0
2024-08-30 14:30:00,61.03,61.06,61.03,61.04,3987.0,59.0228,59.0518,59.0228,59.0324,3987.0
2024-08-30 14:35:00,61.04,61.09,61.03,61.07,8245.0,59.0324,59.0808,59.0228,59.0614,8245.0
2024-08-30 14:40:00,61.07,61.11,61.06,61.11,4333.0,59.0614,59.1001,59.0518,59.1001,4333.0
2024-08-30 14:45:00,61.11,61.13,61.1,61.12,4110.0,59.1001,59.1195,59.0905,59.1098,4110.0
2024-08-30 14:50:00,61.11,61.12,61.08,61.09,3853.0,59.1001,59.1098,59.0711,59.0808,3853.0
2024-08-30 14:55:00,61.1,61.11,61.08,61.09,4942.0,59.0905,59.1001,59.0711,59.0808,4942.0
2024-08-30 15:00:00,61.09,61.15,61.09,61.15,7440.0,59.0808,59.1388,59.0808,59.1388,7440.0
2024-08-30 15:05:00,61.15,61.19,61.13,61.19,8031.0,59.1388,59.1775,59.1195,59.1775,8031.0
2024-08-30 15:10:00,61.18,61.19,61.15,61.17,8056.0,59.1678,59.1775,59.1388,59.1582,8056.0
2024-08-30 15:15:00,61.17,61.2,61.15,61.19,9007.0,59.1582,59.1872,59.1388,59.1775,9007.0
2024-08-30 15:20:00,61.2,61.23,61.17,61.22,10643.0,59.1872,59.2162,59.1582,59.2065,10643.0
2024-08-30 15:25:00,61.23,61.26,61.21,61.26,7566.0,59.2162,59.2452,59.1968,59.2452,7566.0
2024-08-30 15:30:00,61.26,61.29,61.24,61.26,11180.0,59.2452,59.2742,59.2259,59.2452,11180.0
2024-08-30 15:35:00,61.26,61.42,61.25,61.41,14868.0,59.2452,59.3999,59.2355,59.3903,14868.0
2024-08-30 15:40:00,61.4,61.41,61.36,61.4,25680.0,59.3806,59.3903,59.3419,59.3806,25680.0
2024-08-30 15:45:00,61.39,61.45,61.38,61.43,23443.0,59.3709,59.4289,59.3613,59.4096,23443.0
2024-08-30 15:50:00,61.43,61.53,61.34,61.42,79216.0,59.4096,59.5063,59.3226,59.3999,79216.0
2024-08-30 15:55:00,61.35,61.42,61.11,61.21,335135.0,59.3322,59.3999,59.1001,59.1968,335135.0
2024-09-03 09:30:00,61.21,61.33,61.07,61.32,51714.0,59.1968,59.3129,59.0614,59.3032,51714.0
2024-09-03 09:35:00,61.33,61.38,61.17,61.23,4147.0,59.3129,59.3613,59.1582,59.2162,4147.0
2024-09-03 09:40:00,61.26,61.5,61.26,61.44,3260.0,59.2452,59.4773,59.2452,59.4193,3260.0
2024-09-03 09:45:00,61.43,61.51,61.36,61.38,5425.0,59.4096,59.487,59.3419,59.3613,5425.0
2024-09-03 09:50:00,61.39,61.46,61.33,61.46,5297.0,59.3709,59.4386,59.3129,59.4386,5297.0
2024-09-03 09:55:00,61.54,61.62,61.47,61.62,9905.0,59.516,59.5934,59.4483,59.5934,9905.0
2024-09-03 10:00:00,61.59,61.65,61.43,61.51,9640.0,59.5643,59.6224,59.4096,59.487,9640.0
2024-09-03 10:05:00,61.54,61.62,61.54,61.54,6618.0,59.516,59.5934,59.516,59.516,6618.0
2024-09-03 10:10:00,61.54,61.62,61.54,61.6,5036.0,59.516,59.5934,59.516,59.574,5036.0
2024-09-03 10:15:00,61.6,61.7,61.56,61.68,9462.0,59.574,59.6707,59.5353,59.6514,9462.0
2024-09-03 10:20:00,61.7,61.74,61.6,61.66,4631.0,59.6707,59.7094,59.574,59.632,4631.0
2024-09-03 10:25:00,61.72,61.73,61.66,61.73,4236.0,59.6901,59.6997,59.632,59.6997,4236.0
2024-09-03 10:30:00,61.72,61.86,61.72,61.79,5506.0,59.6901,59.8255,59.6901,59.7578,5506.0
2024-09-03 10:35:00,61.75,61.88,61.72,61.87,10058.0,59.7191,59.8448,59.6901,59.8351,10058.0
2024-09-03 10:40:00,61.89,61.94,61.82,61.93,5173.0,59.8545,59.9028,59.7868,59.8932,5173.0
2024-09-03 10:45:00,61.95,62.02,61.9,62.01,16942.0,59.9125,59.9802,59.8641,59.9705,16942.0
2024-09-03 10:50:00,62.02,62.03,61.93,61.94,13066.0,59.9802,59.9899,59.8932,59.9028,13066.0
2024-09-03 10:55:00,61.96,62.01,61.96,61.97,5508.0,59.9222,59.9705,59.9222,59.9318,5508.0
2024-09-03 11:00:00,61.98,61.98,61.92,61.92,10521.0,59.9415,59.9415,59.8835,59.8835,10521.0
2024-09-03 11:05:00,61.93,61.95,61.89,61.92,7748.0,59.8932,59.9125,59.8545,59.8835,7748.0
2024-09-03 11:10:00,61.91,61.94,61.84,61.85,9112.0,59.8738,59.9028,59.8061,59.8158,9112.0
2024-09-03 11:15:00,61.85,61.93,61.84,61.89,5875.0,59.8158,59.8932,59.8061,59.8545,5875.0
2024-09-03 11:20:00,61.91,62.15,61.89,62.15,16863.0,59.8738,60.1059,59.8545,60.1059,16863.0
2024-09-03 11:25:00,62.14,62.29,62.14,62.24,16838.0,60.0963,60.2413,60.0963,60.193,16838.0
2024-09-03 11:30:00,62.26,62.35,62.26,62.34,8908.0,60.2123,60.2993,60.2123,60.2897,8908.0
2024-09-03 11:35:00,62.34,62.34,62.22,62.23,20822.0,60.2897,60.2897,60.1736,60.1833,20822.0
2024-09-03 11:40:00,62.22,62.25,62.21,62.23,4602.0,60.1736,60.2026,60.164,60.1833,4602.0
2024-09-03 11:45:00,62.23,62.27,62.17,62.26,7921.0,60.1833,60.222,60.1253,60.2123,7921.0
2024-09-03 11:50:00,62.28,62.3,62.23,62.3,8575.0,60.2317,60.251,60.1833,60.251,8575.0
2024-09-03 11:55:00,62.29,62.31,62.26,62.28,8784.0,60.2413,60.2607,60.2123,60.2317,8784.0
2024-09-03 12:00:00,62.28,62.36,62.23,62.34,12011.0,60.2317,60.309,60.1833,60.2897,12011.0
2024-09-03 12:05:00,62.33,62.45,62.32,62.43,36540.0,60.28,60.3961,60.2703,60.3767,36540.0
2024-09-03 12:10:00,62.42,62.5,62.41,62.5,10380.0,60.367,60.4444,60.3574,60.4444,10380.0
2024-09-03 12:15:00,62.48,62.48,62.43,62.46,7883.0,60.4251,60.4251,60.3767,60.4057,7883.0
2024-09-03 12:20:00,62.48,62.53,62.48,62.5,8058.0,60.4251,60.4734,60.4251,60.4444,8058.0
2024-09-03 12:25:00,62.48,62.5,62.46,62.49,8714.0,60.4251,60.4444,60.4057,60.4347,8714.0
2024-09-03 12:30:00,62.49,62.59,62.48,62.52,8544.0,60.4347,60.5315,60.4251,60.4638,8544.0
2024-09-03 12:35:00,62.52,62.56,62.48,62.51,12762.0,60.4638,60.5024,60.4251,60.4541,12762.0
2024-09-03 12:40:00,62.52,62.54,62.48,62.48,7790.0,60.4638,60.4831,60.4251,60.4251,7790.0
2024-09-03 12:45:00,62.49,62.5,62.42,62.43,26925.0,60.4347,60.4444,60.367,60.3767,26925.0
2024-09-03 12:50:00,62.44,62.46,62.41,62.45,8390.0,60.3864,60.4057,60.3574,60.3961,8390.0
2024-09-03 12:55:00,62.45,62.54,62.44,62.5,17588.0,60.3961,60.4831,60.3864,60.4444,17588.0
2024-09-03 13:00:00,62.51,62.53,62.49,62.5,12030.0,60.4541,60.4734,60.4347,60.4444,12030.0
2024-09-03 13:05:00,62.51,62.54,62.5,62.54,7607.0,60.4541,60.4831,60.4444,60.4831,7607.0
2024-09-03 13:10:00,62.54,62.57,62.53,62.57,10946.0,60.4831,60.5121,60.4734,60.5121,10946.0
2024-09-03 13:15:00,62.57,62.64,62.56,62.63,24065.0,60.5121,60.5798,60.5024,60.5701,24065.0
2024-09-03 13:20:00,62.62,62.68,62.61,62.68,24078.0,60.5605,60.6185,60.5508,60.6185,24078.0
2024-09-03 13:25:00,62.68,62.7,62.65,62.69,15534.0,60.6185,60.6378,60.5895,60.6282,15534.0
2024-09-03 13:30:00,62.68,62.71,62.47,62.47,36694.0,60.6185,60.6475,60.4154,60.4154,36694.0
2024-09-03 13:35:00,62.47,62.54,62.42,62.54,14962.0,60.4154,60.4831,60.367,60.4831,14962.0
2024-09-03 13:40:00,62.53,62.57,62.5,62.57,6073.0,60.4734,60.5121,60.4444,60.5121,6073.0
2024-09-03 13:45:00,62.57,62.64,62.56,62.63,6712.0,60.5121,60.5798,60.5024,60.5701,6712.0
2024-09-03 13:50:00,62.63,62.67,62.59,62.61,12478.0,60.5701,60.6088,60.5315,60.5508,12478.0
2024-09-03 13:55:00,62.61,62.65,62.58,62.64,12402.0,60.5508,60.5895,60.5218,60.5798,12402.0
2024-09-03 14:00:00,62.64,62.66,62.56,62.66,14431.0,60.5798,60.5992,60.5024,60.5992,14431.0
2024-09-03 14:05:00,62.65,62.7,62.63,62.7,6962.0,60.5895,60.6378,60.5701,60.6378,6962.0
2024-09-03 14:10:00,62.7,62.78,62.67,62.75,19418.0,60.6378,60.7152,60.6088,60.6862,19418.0
2024-09-03 14:15:00,62.75,62.84,62.75,62.82,14103.0,60.6862,60.7732,60.6862,60.7539,14103.0
2024-09-03 14:20:00,62.84,62.87,62.78,62.81,26539.0,60.7732,60.8022,60.7152,60.7442,26539.0
2024-09-03 14:25:00,62.8,62.84,62.75,62.78,17901.0,60.7345,60.7732,60.6862,60.7152,17901.0
2024-09-03 14:30:00,62.78,62.8,62.73,62.78,27590.0,60.7152,60.7345,60.6669,60.7152,27590.0
2024-09-03 14:35:00,62.78,62.83,62.74,62.78,35902.0,60.7152,60.7636,60.6765,60.7152,35902.0
2024-09-03 14:40:00,62.79,62.84,62.78,62.84,11798.0,60.7249,60.7732,60.7152,60.7732,11798.0
2024-09-03 14:45:00,62.83,62.83,62.69,62.69,19219.0,60.7636,60.7636,60.6282,60.6282,19219.0
2024-09-03 14:50:00,62.69,62.74,62.67,62.71,12838.0,60.6282,60.6765,60.6088,60.6475,12838.0
2024-09-03 14:55:00,62.71,62.71,62.58,62.64,10905.0,60.6475,60.6475,60.5218,60.5798,10905.0
2024-09-03 15:00:00,62.64,62.64,62.59,62.62,8908.0,60.5798,60.5798,60.5315,60.5605,8908.0
2024-09-03 15:05:00,62.62,62.64,62.54,62.61,19441.0,60.5605,60.5798,60.4831,60.5508,19441.0
2024-09-03 15:10:00,62.62,62.67,62.6,62.6,10823.0,60.5605,60.6088,60.5411,60.5411,10823.0
2024-09-03 15:15:00,62.6,62.7,62.6,62.7,16033.0,60.5411,60.6378,60.5411,60.6378,16033.0
2024-09-03 15:20:00,62.68,62.76,62.66,62.73,22438.0,60.6185,60.6959,60.5992,60.6669,22438.0
2024-09-03 15:25:00,62.74,62.78,62.71,62.76,28384.0,60.6765,60.7152,60.6475,60.6959,28384.0
2024-09-03 15:30:00,62.75,62.81,62.73,62.81,51143.0,60.6862,60.7442,60.6669,60.7442,51143.0
2024-09-03 15:35:00,62.82,62.82,62.58,62.63,69728.0,60.7539,60.7539,60.5218,60.5701,69728.0
2024-09-03 15:40:00,62.63,62.65,62.57,62.62,61586.0,60.5701,60.5895,60.5121,60.5605,61586.0
2024-09-03 15:45:00,62.62,62.62,62.47,62.55,35211.0,60.5605,60.5605,60.4154,60.4928,35211.0
2024-09-03 15:50:00,62.56,62.61,62.44,62.46,89204.0,60.5024,60.5508,60.3864,60.4057,89204.0
2024-09-03 15:55:00,62.42,62.53,62.34,62.53,176729.0,60.367,60.4734,60.2897,60.4734,176729.0
2024-09-04 09:30:00,62.84,63.17,62.66,63.04,51732.0,60.7732,61.0924,60.5992,60.9667,51732.0
2024-09-04 09:35:00,63.08,63.35,63.08,63.26,14759.0,61.0053,61.2665,61.0053,61.1794,14759.0
2024-09-04 09:40:00,63.24,63.3,63.09,63.1,15182.0,61.1601,61.2181,61.015,61.0247,15182.0
2024-09-04 09:45:00,63.11,63.11,62.97,63.04,10922.0,61.0344,61.0344,60.899,60.9667,10922.0
2024-09-04 09:50:00,63.08,63.22,63.07,63.2,10128.0,61.0053,61.1407,60.9957,61.1214,10128.0
2024-09-04 09:55:00,63.19,63.31,63.15,63.26,12316.0,61.1117,61.2278,61.073,61.1794,12316.0
2024-09-04 10:00:00,63.24,63.3,63.11,63.16,26781.0,61.1601,61.2181,61.0344,61.0827,26781.0
2024-09-04 10:05:00,63.18,63.22,62.87,62.87,10447.0,61.1021,61.1407,60.8022,60.8022,10447.0
2024-09-04 10:10:00,62.84,62.88,62.74,62.81,11226.0,60.7732,60.8119,60.6765,60.7442,11226.0
2024-09-04 10:15:00,62.79,62.94,62.79,62.87,15242.0,60.7249,60.8699,60.7249,60.8022,15242.0
2024-09-04 10:20:00,62.87,62.98,62.82,62.97,14904.0,60.8022,60.9086,60.7539,60.899,14904.0
2024-09-04 10:25:00,62.99,63.0,62.88,62.93,11436.0,60.9183,60.928,60.8119,60.8603,11436.0
2024-09-04 10:30:00,62.94,62.96,62.78,62.78,14934.0,60.8699,60.8893,60.7152,60.7152,14934.0
2024-09-04 10:35:00,62.79,62.85,62.79,62.84,7180.0,60.7249,60.7829,60.7249,60.7732,7180.0
2024-09-04 10:40:00,62.86,62.9,62.8,62.86,7003.0,60.7926,60.8313,60.7345,60.7926,7003.0
2024-09-04 10:45:00,62.89,62.9,62.84,62.87,8604.0,60.8216,60.8313,60.7732,60.8022,8604.0
2024-09-04 10:50:00,62.87,62.89,62.82,62.89,9135.0,60.8022,60.8216,60.7539,60.8216,9135.0
2024-09-04 10:55:00,62.88,62.91,62.79,62.85,17427.0,60.8119,60.8409,60.7249,60.7829,17427.0
2024-09-04 11:00:00,62.86,62.9,62.72,62.73,7974.0,60.7926,60.8313,60.6572,60.6669,7974.0
2024-09-04 11:05:00,62.73,62.76,62.64,62.75,6116.0,60.6669,60.6959,60.5798,60.6862,6116.0
2024-09-04 11:10:00,62.76,62.78,62.7,62.73,4276.0,60.6959,60.7152,60.6378,60.6669,4276.0
2024-09-04 11:15:00,62.72,62.76,62.68,62.75,8597.0,60.6572,60.6959,60.6185,60.6862,8597.0
2024-09-04 11:20:00,62.77,62.81,62.73,62.81,8028.0,60.7055,60.7442,60.6669,60.7442,8028.0
2024-09-04 11:25:00,62.8,62.85,62.77,62.83,6940.0,60.7345,60.7829,60.7055,60.7636,6940.0
2024-09-04 11:30:00,62.8,62.81,62.72,62.76,8512.0,60.7345,60.7442,60.6572,60.6959,8512.0
2024-09-04 11:35:00,62.78,62.83,62.77,62.81,7563.0,60.7152,60.7636,60.7055,60.7442,7563.0
2024-09-04 11:40:00,62.82,62.89,62.81,62.88,8007.0,60.7539,60.8216,60.7442,60.8119,8007.0
2024-09-04 11:45:00,62.89,62.89,62.73,62.73,6612.0,60.8216,60.8216,60.6669,60.6669,6612.0
2024-09-04 11:50:00,62.73,62.78,62.71,62.78,8408.0,60.6669,60.7152,60.6475,60.7152,8408.0
2024-09-04 11:55:00,62.76,62.8,62.73,62.76,12733.0,60.6959,60.7345,60.6669,60.6959,12733.0
2024-09-04 12:00:00,62.77,62.77,62.72,62.75,4884.0,60.7055,60.7055,60.6572,60.6862,4884.0
2024-09-04 12:05:00,62.73,62.75,62.7,62.73,8872.0,60.6669,60.6862,60.6378,60.6669,8872.0
2024-09-04 12:10:00,62.74,62.74,62.7,62.71,11112.0,60.6765,60.6765,60.6378,60.6475,11112.0
2024-09-04 12:15:00,62.69,62.75,62.69,62.75,7892.0,60.6282,60.6862,60.6282,60.6862,7892.0
2024-09-04 12:20:00,62.76,62.81,62.75,62.8,13880.0,60.6959,60.7442,60.6862,60.7345,13880.0
2024-09-04 12:25:00,62.81,62.84,62.8,62.83,14463.0,60.7442,60.7732,60.7345,60.7636,14463.0
2024-09-04 12:30:00,62.84,62.87,62.82,62.84,12410.0,60.7732,60.8022,60.7539,60.7732,12410.0
2024-09-04 12:35:00,62.85,62.92,62.81,62.88,18544.0,60.7829,60.8506,60.7442,60.8119,18544.0
2024-09-04 12:40:00,62.89,62.93,62.86,62.86,5647.0,60.8216,60.8603,60.7926,60.7926,5647.0
2024-09-04 12:45:00,62.86,62.9,62.85,62.88,14763.0,60.7926,60.8313,60.7829,60.8119,14763.0
2024-09-04 12:50:00,62.88,62.93,62.87,62.92,5353.0,60.8119,60.8603,60.8022,60.8506,5353.0
2024-09-04 12:55:00,62.92,62.92,62.86,62.88,10325.0,60.8506,60.8506,60.7926,60.8119,10325.0
2024-09-04 13:00:00,62.88,62.91,62.82,62.83,25974.0,60.8119,60.8409,60.7539,60.7636,25974.0
2024-09-04 13:05:00,62.82,62.85,62.79,62.82,24486.0,60.7539,60.7829,60.7249,60.7539,24486.0
2024-09-04 13:10:00,62.83,62.85,62.8,62.85,9665.0,60.7636,60.7829,60.7345,60.7829,9665.0
2024-09-04 13:15:00,62.84,62.84,62.77,62.8,28332.0,60.7732,60.7732,60.7055,60.7345,28332.0
2024-09-04 13:20:00,62.8,62.81,62.76,62.78,19562.0,60.7345,60.7442,60.6959,60.7152,19562.0
2024-09-04 13:25:00,62.78,62.82,62.76,62.81,12100.0,60.7152,60.7539,60.6959,60.7442,12100.0
2024-09-04 13:30:00,62.79,62.8,62.75,62.76,31078.0,60.7249,60.7345,60.6862,60.6959,31078.0
2024-09-04 13:35:00,62.76,62.77,62.66,62.71,31175.0,60.6959,60.7055,60.5992,60.6475,31175.0
2024-09-04 13:40:00,62.71,62.8,62.7,62.8,25455.0,60.6475,60.7345,60.6378,60.7345,25455.0
2024-09-04 13:45:00,62.81,62.82,62.68,62.7,32242.0,60.7442,60.7539,60.6185,60.6378,32242.0
2024-09-04 13:50:00,62.7,62.78,62.7,62.77,30320.0,60.6378,60.7152,60.6378,60.7055,30320.0
2024-09-04 13:55:00,62.77,62.77,62.68,62.74,47589.0,60.7055,60.7055,60.6185,60.6765,47589.0
2024-09-04 14:00:00,62.75,62.78,62.68,62.77,43990.0,60.6862,60.7152,60.6185,60.7055,43990.0
2024-09-04 14:05:00,62.77,62.8,62.76,62.77,19536.0,60.7055,60.7345,60.6959,60.7055,19536.0
2024-09-04 14:10:00,62.77,62.77,62.72,62.75,15408.0,60.7055,60.7055,60.6572,60.6862,15408.0
2024-09-04 14:15:00,62.75,62.8,62.74,62.77,21738.0,60.6862,60.7345,60.6765,60.7055,21738.0
2024-09-04 14:20:00,62.77,62.81,62.74,62.79,14715.0,60.7055,60.7442,60.6765,60.7249,14715.0
2024-09-04 14:25:00,62.78,62.81,62.77,62.79,10764.0,60.7152,60.7442,60.7055,60.7249,10764.0
2024-09-04 14:30:00,62.79,62.84,62.77,62.83,19103.0,60.7249,60.7732,60.7055,60.7636,19103.0
2024-09-04 14:35:00,62.83,62.88,62.81,62.86,17929.0,60.7636,60.8119,60.7442,60.7926,17929.0
2024-09-04 14:40:00,62.86,62.89,62.84,62.88,31785.0,60.7926,60.8216,60.7732,60.8119,31785.0
2024-09-04 14:45:00,62.87,62.96,62.86,62.95,23452.0,60.8022,60.8893,60.7926,60.8796,23452.0
2024-09-04 14:50:00,62.95,63.01,62.94,63.0,16383.0,60.8796,60.9376,60.8699,60.928,16383.0
2024-09-04 14:55:00,63.01,63.01,62.98,63.0,28448.0,60.9376,60.9376,60.9086,60.928,28448.0
2024-09-04 15:00:00,63.0,63.01,62.96,62.98,31726.0,60.928,60.9376,60.8893,60.9086,31726.0
2024-09-04 15:05:00,62.98,62.98,62.85,62.86,51794.0,60.9086,60.9086,60.7829,60.7926,51794.0
2024-09-04 15:10:00,62.86,62.96,62.86,62.93,17606.0,60.7926,60.8893,60.7926,60.8603,17606.0
2024-09-04 15:15:00,62.93,62.95,62.89,62.91,42453.0,60.8603,60.8796,60.8216,60.8409,42453.0
2024-09-04 15:20:00,62.91,63.06,62.9,63.05,46032.0,60.8409,60.986,60.8313,60.9763,46032.0
2024-09-04 15:25:00,63.05,63.14,63.05,63.12,24998.0,60.9763,61.0634,60.9763,61.044,24998.0
2024-09-04 15:30:00,63.12,63.13,62.96,62.96,61260.0,61.044,61.0537,60.8893,60.8893,61260.0
2024-09-04 15:35:00,62.96,63.05,62.96,63.03,27675.0,60.8893,60.9763,60.8893,60.957,27675.0
2024-09-04 15:40:00,63.03,63.03,62.94,63.0,30799.0,60.957,60.957,60.8699,60.928,30799.0
2024-09-04 15:45:00,62.99,63.08,62.98,63.08,67861.0,60.9183,61.0053,60.9086,61.0053,67861.0
2024-09-04 15:50:00,63.08,63.2,63.03,63.18,120173.0,61.0053,61.1214,60.957,61.1021,120173.0
2024-09-04 15:55:00,63.17,63.23,63.14,63.15,148857.0,61.0924,61.1504,61.0634,61.073,148857.0
2024-09-05 09:30:00,63.74,63.81,63.11,63.19,74105.0,61.6436,61.7113,61.0344,61.1117,74105.0
2024-09-05 09:35:00,63.2,63.37,63.13,63.3,45439.0,61.1214,61.2858,61.0537,61.2181,45439.0
2024-09-05 09:40:00,63.26,63.59,63.25,63.54,39435.0,61.1794,61.4986,61.1697,61.4502,39435.0
2024-09-05 09:45:00,63.55,63.64,63.38,63.38,31991.0,61.4599,61.5469,61.2955,61.2955,31991.0
2024-09-05 09:50:00,63.4,63.49,63.39,63.42,7101.0,61.3148,61.4019,61.3051,61.3342,7101.0
2024-09-05 09:55:00,63.44,63.47,63.36,63.44,4801.0,61.3535,61.3825,61.2761,61.3535,4801.0
2024-09-05 10:00:00,63.42,63.46,63.25,63.33,22693.0,61.3342,61.3728,61.1697,61.2471,22693.0
2024-09-05 10:05:00,63.35,63.51,63.34,63.49,31967.0,61.2665,61.4212,61.2568,61.4019,31967.0
2024-09-05 10:10:00,63.5,63.55,63.45,63.55,14650.0,61.4115,61.4599,61.3632,61.4599,14650.0
2024-09-05 10:15:00,63.54,63.57,63.43,63.45,10664.0,61.4502,61.4792,61.3438,61.3632,10664.0
2024-09-05 10:20:00,63.43,63.46,63.3,63.33,24552.0,61.3438,61.3728,61.2181,61.2471,24552.0
2024-09-05 10:25:00,63.31,63.44,63.31,63.43,21269.0,61.2278,61.3535,61.2278,61.3438,21269.0
2024-09-05 10:30:00,63.42,63.56,63.41,63.53,19187.0,61.3342,61.4696,61.3245,61.4405,19187.0
2024-09-05 10:35:00,63.51,63.53,63.38,63.38,7790.0,61.4212,61.4405,61.2955,61.2955,7790.0
2024-09-05 10:40:00,63.37,63.41,63.32,63.33,17676.0,61.2858,61.3245,61.2374,61.2471,17676.0
2024-09-05 10:45:00,63.31,63.33,63.2,63.25,19626.0,61.2278,61.2471,61.1214,61.1697,19626.0
2024-09-05 10:50:00,63.23,63.24,63.17,63.2,23736.0,61.1504,61.1601,61.0924,61.1214,23736.0
2024-09-05 10:55:00,63.2,63.27,63.17,63.26,13688.0,61.1214,61.1891,61.0924,61.1794,13688.0
2024-09-05 11:00:00,63.26,63.31,63.18,63.26,12957.0,61.1794,61.2278,61.1021,61.1794,12957.0
2024-09-05 11:05:00,63.25,63.33,63.25,63.33,17646.0,61.1697,61.2471,61.1697,61.2471,17646.0
2024-09-05 11:10:00,63.34,63.34,63.23,63.24,10281.0,61.2568,61.2568,61.1504,61.1601,10281.0
2024-09-05 11:15:00,63.22,63.24,63.13,63.18,36175.0,61.1407,61.1601,61.0537,61.1021,36175.0
2024-09-05 11:20:00,63.2,63.21,63.15,63.18,14247.0,61.1214,61.1311,61.073,61.1021,14247.0
2024-09-05 11:25:00,63.18,63.19,63.13,63.13,17591.0,61.1021,61.1117,61.0537,61.0537,17591.0
2024-09-05 11:30:00,63.14,63.24,63.14,63.22,9343.0,61.0634,61.1601,61.0634,61.1407,9343.0
2024-09-05 11:35:00,63.21,63.24,63.12,63.13,7248.0,61.1311,61.1601,61.044,61.0537,7248.0
2024-09-05 11:40:00,63.12,63.15,63.09,63.14,5013.0,61.044,61.073,61.015,61.0634,5013.0
2024-09-05 11:45:00,63.14,63.24,63.14,63.23,2640.0,61.0634,61.1601,61.0634,61.1504,2640.0
2024-09-05 11:50:00,63.24,63.24,63.16,63.17,3100.0,61.1601,61.1601,61.0827,61.0924,3100.0
2024-09-05 11:55:00,63.16,63.19,63.15,63.18,12415.0,61.0827,61.1117,61.073,61.1021,12415.0
2024-09-05 12:00:00,63.17,63.19,63.11,63.15,9783.0,61.0924,61.1117,61.0344,61.073,9783.0
2024-09-05 12:05:00,63.14,63.2,63.13,63.2,18236.0,61.0634,61.1214,61.0537,61.1214,18236.0
2024-09-05 12:10:00,63.2,63.22,63.14,63.2,9256.0,61.1214,61.1407,61.0634,61.1214,9256.0
2024-09-05 12:15:00,63.2,63.23,63.17,63.17,16314.0,61.1214,61.1504,61.0924,61.0924,16314.0
2024-09-05 12:20:00,63.19,63.19,63.15,63.18,5847.0,61.1117,61.1117,61.073,61.1021,5847.0
2024-09-05 12:25:00,63.17,63.21,63.17,63.2,8049.0,61.0924,61.1311,61.0924,61.1214,8049.0
2024-09-05 12:30:00,63.2,63.25,63.19,63.23,5037.0,61.1214,61.1697,61.1117,61.1504,5037.0
2024-09-05 12:35:00,63.22,63.27,63.2,63.27,5544.0,61.1407,61.1891,61.1214,61.1891,5544.0
2024-09-05 12:40:00,63.27,63.3,63.26,63.27,8187.0,61.1891,61.2181,61.1794,61.1891,8187.0
2024-09-05 12:45:00,63.27,63.33,63.26,63.32,4265.0,61.1891,61.2471,61.1794,61.2374,4265.0
2024-09-05 12:50:00,63.33,63.38,63.33,63.36,7106.0,61.2471,61.2955,61.2471,61.2761,7106.0
2024-09-05 12:55:00,63.36,63.4,63.35,63.39,22061.0,61.2761,61.3148,61.2665,61.3051,22061.0
2024-09-05 13:00:00,63.39,63.42,63.36,63.4,22262.0,61.3051,61.3342,61.2761,61.3148,22262.0
2024-09-05 13:05:00,63.4,63.4,63.26,63.29,8366.0,61.3148,61.3148,61.1794,61.2084,8366.0
2024-09-05 13:10:00,63.29,63.31,63.27,63.3,6976.0,61.2084,61.2278,61.1891,61.2181,6976.0
2024-09-05 13:15:00,63.3,63.37,63.28,63.35,11572.0,61.2181,61.2858,61.1988,61.2665,11572.0
2024-09-05 13:20:00,63.36,63.37,63.34,63.36,14976.0,61.2761,61.2858,61.2568,61.2761,14976.0
2024-09-05 13:25:00,63.36,63.39,63.33,63.33,7421.0,61.2761,61.3051,61.2471,61.2471,7421.0
2024-09-05 13:30:00,63.33,63.36,63.32,63.36,8677.0,61.2471,61.2761,61.2374,61.2761,8677.0
2024-09-05 13:35:00,63.37,63.39,63.34,63.34,4590.0,61.2858,61.3051,61.2568,61.2568,4590.0
2024-09-05 13:40:00,63.33,63.34,63.28,63.33,10114.0,61.2471,61.2568,61.1988,61.2471,10114.0
2024-09-05 13:45:00,63.33,63.44,63.33,63.42,41965.0,61.2471,61.3535,61.2471,61.3342,41965.0
2024-09-05 13:50:00,63.43,63.46,63.35,63.37,26136.0,61.3438,61.3728,61.2665,61.2858,26136.0
2024-09-05 13:55:00,63.36,63.41,63.35,63.41,8514.0,61.2761,61.3245,61.2665,61.3245,8514.0
2024-09-05 14:00:00,63.41,63.46,63.41,63.46,11943.0,61.3245,61.3728,61.3245,61.3728,11943.0
2024-09-05 14:05:00,63.47,63.48,63.46,63.47,5439.0,61.3825,61.3922,61.3728,61.3825,5439.0
2024-09-05 14:10:00,63.47,63.48,63.44,63.45,4426.0,61.3825,61.3922,61.3535,61.3632,4426.0
2024-09-05 14:15:00,63.44,63.45,63.42,63.43,7412.0,61.3535,61.3632,61.3342,61.3438,7412.0
2024-09-05 14:20:00,63.43,63.45,63.42,63.43,13683.0,61.3438,61.3632,61.3342,61.3438,13683.0
2024-09-05 14:25:00,63.42,63.43,63.36,63.37,8337.0,61.3342,61.3438,61.2761,61.2858,8337.0
2024-09-05 14:30:00,63.37,63.42,63.36,63.42,13146.0,61.2858,61.3342,61.2761,61.3342,13146.0
2024-09-05 14:35:00,63.41,63.45,63.39,63.41,23926.0,61.3245,61.3632,61.3051,61.3245,23926.0
2024-09-05 14:40:00,63.4,63.47,63.4,63.45,38255.0,61.3148,61.3825,61.3148,61.3632,38255.0
2024-09-05 14:45:00,63.47,63.47,63.41,63.41,8202.0,61.3825,61.3825,61.3245,61.3245,8202.0
2024-09-05 14:50:00,63.4,63.43,63.37,63.4,9373.0,61.3148,61.3438,61.2858,61.3148,9373.0
2024-09-05 14:55:00,63.4,63.42,63.39,63.41,11022.0,61.3148,61.3342,61.3051,61.3245,11022.0
2024-09-05 15:00:00,63.4,63.41,63.37,63.38,12863.0,61.3148,61.3245,61.2858,61.2955,12863.0
2024-09-05 15:05:00,63.38,63.39,63.34,63.36,19283.0,61.2955,61.3051,61.2568,61.2761,19283.0
2024-09-05 15:10:00,63.35,63.37,63.32,63.35,16993.0,61.2665,61.2858,61.2374,61.2665,16993.0
2024-09-05 15:15:00,63.35,63.35,63.27,63.28,13333.0,61.2665,61.2665,61.1891,61.1988,13333.0
2024-09-05 15:20:00,63.29,63.29,63.26,63.29,10596.0,61.2084,61.2084,61.1794,61.2084,10596.0
2024-09-05 15:25:00,63.29,63.31,63.26,63.31,9296.0,61.2084,61.2278,61.1794,61.2278,9296.0
2024-09-05 15:30:00,63.31,63.4,63.31,63.39,15007.0,61.2278,61.3148,61.2278,61.3051,15007.0
2024-09-05 15:35:00,63.4,63.44,63.37,63.38,21252.0,61.3148,61.3535,61.2858,61.2955,21252.0
2024-09-05 15:40:00,63.37,63.37,63.3,63.35,21697.0,61.2858,61.2858,61.2181,61.2665,21697.0
2024-09-05 15:45:00,63.35,63.43,63.34,63.4,34157.0,61.2665,61.3438,61.2568,61.3148,34157.0
2024-09-05 15:50:00,63.41,63.46,63.38,63.42,71483.0,61.3245,61.3728,61.2955,61.3342,71483.0
2024-09-05 15:55:00,63.42,63.48,63.4,63.45,263845.0,61.3342,61.3922,61.3148,61.3632,263845.0
2024-09-06 09:30:00,63.46,63.62,63.37,63.6,26268.0,61.3728,61.5276,61.2858,61.5082,26268.0
2024-09-06 09:35:00,63.6,63.7,63.49,63.7,22534.0,61.5082,61.6049,61.4019,61.6049,22534.0
2024-09-06 09:40:00,63.7,63.75,63.62,63.7,29101.0,61.6049,61.6533,61.5276,61.6049,29101.0
2024-09-06 09:45:00,63.69,63.74,63.61,63.62,70945.0,61.5953,61.6436,61.5179,61.5276,70945.0
2024-09-06 09:50:00,63.61,63.64,63.55,63.59,38253.0,61.5179,61.5469,61.4599,61.4986,38253.0
2024-09-06 09:55:00,63.58,63.68,63.52,63.54,64850.0,61.4889,61.5856,61.4309,61.4502,64850.0
2024-09-06 10:00:00,63.56,63.62,63.54,63.58,56966.0,61.4696,61.5276,61.4502,61.4889,56966.0
2024-09-06 10:05:00,63.58,63.58,63.34,63.38,59430.0,61.4889,61.4889,61.2568,61.2955,59430.0
2024-09-06 10:10:00,63.38,63.5,63.38,63.43,32733.0,61.2955,61.4115,61.2955,61.3438,32733.0
2024-09-06 10:15:00,63.43,63.45,63.32,63.36,39550.0,61.3438,61.3632,61.2374,61.2761,39550.0
2024-09-06 10:20:00,63.36,63.39,63.26,63.35,25580.0,61.2761,61.3051,61.1794,61.2665,25580.0
2024-09-06 10:25:00,63.35,63.38,63.26,63.35,36771.0,61.2665,61.2955,61.1794,61.2665,36771.0
2024-09-06 10:30:00,63.36,63.48,63.35,63.48,21977.0,61.2761,61.3922,61.2665,61.3922,21977.0
2024-09-06 10:35:00,63.47,63.47,63.39,63.4,21905.0,61.3825,61.3825,61.3051,61.3148,21905.0
2024-09-06 10:40:00,63.4,63.48,63.4,63.44,34738.0,61.3148,61.3922,61.3148,61.3535,34738.0
2024-09-06 10:45:00,63.44,63.46,63.37,63.41,16661.0,61.3535,61.3728,61.2858,61.3245,16661.0
2024-09-06 10:50:00,63.41,63.41,63.32,63.33,48163.0,61.3245,61.3245,61.2374,61.2471,48163.0
2024-09-06 10:55:00,63.31,63.37,63.25,63.35,25810.0,61.2278,61.2858,61.1697,61.2665,25810.0
2024-09-06 11:00:00,63.36,63.55,63.34,63.53,30057.0,61.2761,61.4599,61.2568,61.4405,30057.0
2024-09-06 11:05:00,63.51,63.51,63.35,63.4,19781.0,61.4212,61.4212,61.2665,61.3148,19781.0
2024-09-06 11:10:00,63.37,63.41,63.35,63.37,24772.0,61.2858,61.3245,61.2665,61.2858,24772.0
2024-09-06 11:15:00,63.36,63.41,63.35,63.41,14021.0,61.2761,61.3245,61.2665,61.3245,14021.0
2024-09-06 11:20:00,63.43,63.44,63.4,63.41,5996.0,61.3438,61.3535,61.3148,61.3245,5996.0
2024-09-06 11:25:00,63.42,63.48,63.39,63.41,21117.0,61.3342,61.3922,61.3051,61.3245,21117.0
2024-09-06 11:30:00,63.4,63.46,63.39,63.42,14816.0,61.3148,61.3728,61.3051,61.3342,14816.0
2024-09-06 11:35:00,63.41,63.43,63.34,63.37,13695.0,61.3245,61.3438,61.2568,61.2858,13695.0
2024-09-06 11:40:00,63.37,63.42,63.36,63.4,16817.0,61.2858,61.3342,61.2761,61.3148,16817.0
2024-09-06 11:45:00,63.39,63.4,63.3,63.32,28328.0,61.3051,61.3148,61.2181,61.2374,28328.0
2024-09-06 11:50:00,63.32,63.34,63.3,63.31,19773.0,61.2374,61.2568,61.2181,61.2278,19773.0
2024-09-06 11:55:00,63.31,63.33,63.26,63.29,16296.0,61.2278,61.2471,61.1794,61.2084,16296.0
2024-09-06 12:00:00,63.29,63.36,63.29,63.35,21688.0,61.2084,61.2761,61.2084,61.2665,21688.0
2024-09-06 12:05:00,63.35,63.38,63.33,63.36,44542.0,61.2665,61.2955,61.2471,61.2761,44542.0
2024-09-06 12:10:00,63.36,63.37,63.26,63.27,10549.0,61.2761,61.2858,61.1794,61.1891,10549.0
2024-09-06 12:15:00,63.26,63.26,63.21,63.24,13094.0,61.1794,61.1794,61.1311,61.1601,13094.0
2024-09-06 12:20:00,63.25,63.3,63.23,63.3,19230.0,61.1697,61.2181,61.1504,61.2181,19230.0
2024-09-06 12:25:00,63.3,63.34,63.29,63.32,6683.0,61.2181,61.2568,61.2084,61.2374,6683.0
2024-09-06 12:30:00,63.33,63.35,63.3,63.35,7337.0,61.2471,61.2665,61.2181,61.2665,7337.0
2024-09-06 12:35:00,63.35,63.35,63.3,63.3,5283.0,61.2665,61.2665,61.2181,61.2181,5283.0
2024-09-06 12:40:00,63.3,63.33,63.3,63.33,4799.0,61.2181,61.2471,61.2181,61.2471,4799.0
2024-09-06 12:45:00,63.31,63.31,63.27,63.27,24244.0,61.2278,61.2278,61.1891,61.1891,24244.0
2024-09-06 12:50:00,63.27,63.28,63.2,63.27,8653.0,61.1891,61.1988,61.1214,61.1891,8653.0
2024-09-06 12:55:00,63.28,63.29,63.26,63.28,16782.0,61.1988,61.2084,61.1794,61.1988,16782.0
2024-09-06 13:00:00,63.28,63.28,63.21,63.23,27671.0,61.1988,61.1988,61.1311,61.1504,27671.0
2024-09-06 13:05:00,63.22,63.22,63.08,63.13,41904.0,61.1407,61.1407,61.0053,61.0537,41904.0
2024-09-06 13:10:00,63.13,63.15,63.1,63.14,28884.0,61.0537,61.073,61.0247,61.0634,28884.0
2024-09-06 13:15:00,63.14,63.16,63.09,63.11,18193.0,61.0634,61.0827,61.015,61.0344,18193.0
2024-09-06 13:20:00,63.1,63.17,63.1,63.16,15540.0,61.0247,61.0924,61.0247,61.0827,15540.0
2024-09-06 13:25:00,63.16,63.21,63.03,63.04,34111.0,61.0827,61.1311,60.957,60.9667,34111.0
2024-09-06 13:30:00,63.03,63.05,63.0,63.04,11230.0,60.957,60.9763,60.928,60.9667,11230.0
2024-09-06 13:35:00,63.04,63.09,62.99,63.09,9615.0,60.9667,61.015,60.9183,61.015,9615.0
2024-09-06 13:40:00,63.09,63.12,63.08,63.12,8232.0,61.015,61.044,61.0053,61.044,8232.0
2024-09-06 13:45:00,63.11,63.12,63.08,63.09,9385.0,61.0344,61.044,61.0053,61.015,9385.0
2024-09-06 13:50:00,63.08,63.11,63.07,63.09,8300.0,61.0053,61.0344,60.9957,61.015,8300.0
2024-09-06 13:55:00,63.09,63.14,63.08,63.09,18410.0,61.015,61.0634,61.0053,61.015,18410.0
2024-09-06 14:00:00,63.08,63.11,62.97,62.97,13786.0,61.0053,61.0344,60.899,60.899,13786.0
2024-09-06 14:05:00,62.97,63.02,62.96,62.99,10135.0,60.899,60.9473,60.8893,60.9183,10135.0
2024-09-06 14:10:00,63.0,63.01,62.95,62.96,8703.0,60.928,60.9376,60.8796,60.8893,8703.0
2024-09-06 14:15:00,62.97,63.0,62.94,62.95,15115.0,60.899,60.928,60.8699,60.8796,15115.0
2024-09-06 14:20:00,62.95,63.0,62.95,62.97,10374.0,60.8796,60.928,60.8796,60.899,10374.0
2024-09-06 14:25:00,62.98,62.99,62.95,62.97,11791.0,60.9086,60.9183,60.8796,60.899,11791.0
2024-09-06 14:30:00,62.97,62.98,62.91,62.92,10639.0,60.899,60.9086,60.8409,60.8506,10639.0
2024-09-06 14:35:00,62.93,63.05,62.93,63.04,10226.0,60.8603,60.9763,60.8603,60.9667,10226.0
2024-09-06 14:40:00,63.05,63.08,63.02,63.04,11251.0,60.9763,61.0053,60.9473,60.9667,11251.0
2024-09-06 14:45:00,63.05,63.05,63.01,63.05,8485.0,60.9763,60.9763,60.9376,60.9763,8485.0
2024-09-06 14:50:00,63.04,63.11,63.04,63.11,8154.0,60.9667,61.0344,60.9667,61.0344,8154.0
2024-09-06 14:55:00,63.1,63.11,63.02,63.02,12394.0,61.0247,61.0344,60.9473,60.9473,12394.0
2024-09-06 15:00:00,63.02,63.12,63.02,63.11,16657.0,60.9473,61.044,60.9473,61.0344,16657.0
2024-09-06 15:05:00,63.11,63.12,63.09,63.11,24655.0,61.0344,61.044,61.015,61.0344,24655.0
2024-09-06 15:10:00,63.11,63.12,63.08,63.12,40542.0,61.0344,61.044,61.0053,61.044,40542.0
2024-09-06 15:15:00,63.12,63.12,63.07,63.07,11306.0,61.044,61.044,60.9957,60.9957,11306.0
2024-09-06 15:20:00,63.07,63.08,63.04,63.07,103975.0,60.9957,61.0053,60.9667,60.9957,103975.0
2024-09-06 15:25:00,63.06,63.13,63.04,63.13,12256.0,60.986,61.0537,60.9667,61.0537,12256.0
2024-09-06 15:30:00,63.12,63.12,62.93,62.94,12867.0,61.044,61.044,60.8603,60.8699,12867.0
2024-09-06 15:35:00,62.95,62.96,62.9,62.94,16934.0,60.8796,60.8893,60.8313,60.8699,16934.0
2024-09-06 15:40:00,62.94,62.94,62.84,62.85,19320.0,60.8699,60.8699,60.7732,60.7829,19320.0
2024-09-06 15:45:00,62.86,62.97,62.85,62.97,50863.0,60.7926,60.899,60.7829,60.899,50863.0
2024-09-06 15:50:00,62.98,63.1,62.96,63.08,76363.0,60.9086,61.0247,60.8893,61.0053,76363.0
2024-09-06 15:55:00,63.07,63.1,62.88,62.9,199212.0,60.9957,61.0247,60.8119,60.8313,199212.0
2024-09-09 09:30:00,62.85,62.92,62.77,62.91,80235.0,60.7829,60.8506,60.7055,60.8409,80235.0
2024-09-09 09:35:00,62.91,62.95,62.75,62.75,6336.0,60.8409,60.8796,60.6862,60.6862,6336.0
2024-09-09 09:40:00,62.81,62.97,62.81,62.92,13834.0,60.7442,60.899,60.7442,60.8506,13834.0
2024-09-09 09:45:00,62.94,63.12,62.87,63.09,9556.0,60.8699,61.044,60.8022,61.015,9556.0
2024-09-09 09:50:00,63.09,63.21,63.05,63.19,7460.0,61.015,61.1311,60.9763,61.1117,7460.0
2024-09-09 09:55:00,63.17,63.19,63.13,63.14,6540.0,61.0924,61.1117,61.0537,61.0634,6540.0
2024-09-09 10:00:00,63.14,63.17,63.0,63.01,14432.0,61.0634,61.0924,60.928,60.9376,14432.0
2024-09-09 10:05:00,63.01,63.01,62.92,62.93,9812.0,60.9376,60.9376,60.8506,60.8603,9812.0
2024-09-09 10:10:00,62.92,62.92,62.81,62.9,14999.0,60.8506,60.8506,60.7442,60.8313,14999.0
2024-09-09 10:15:00,62.89,63.02,62.87,62.97,6081.0,60.8216,60.9473,60.8022,60.899,6081.0
2024-09-09 10:20:00,62.99,63.04,62.94,62.96,4717.0,60.9183,60.9667,60.8699,60.8893,4717.0
2024-09-09 10:25:00,62.96,63.05,62.96,62.97,7893.0,60.8893,60.9763,60.8893,60.899,7893.0
2024-09-09 10:30:00,62.96,63.05,62.96,62.97,10579.0,60.8893,60.9763,60.8893,60.899,10579.0
2024-09-09 10:35:00,62.99,63.18,62.98,63.16,8227.0,60.9183,61.1021,60.9086,61.0827,8227.0
2024-09-09 10:40:00,63.16,63.24,63.16,63.22,9747.0,61.0827,61.1601,61.0827,61.1407,9747.0
2024-09-09 10:45:00,63.23,63.31,63.22,63.29,6631.0,61.1504,61.2278,61.1407,61.2084,6631.0
2024-09-09 10:50:00,63.29,63.32,63.26,63.29,4968.0,61.2084,61.2374,61.1794,61.2084,4968.0
2024-09-09 10:55:00,63.27,63.34,63.24,63.26,7199.0,61.1891,61.2568,61.1601,61.1794,7199.0
2024-09-09 11:00:00,63.25,63.26,63.2,63.21,5413.0,61.1697,61.1794,61.1214,61.1311,5413.0
2024-09-09 11:05:00,63.19,63.25,63.19,63.2,19298.0,61.1117,61.1697,61.1117,61.1214,19298.0
2024-09-09 11:10:00,63.19,63.22,63.13,63.18,5724.0,61.1117,61.1407,61.0537,61.1021,5724.0
2024-09-09 11:15:00,63.15,63.15,63.11,63.13,4053.0,61.073,61.073,61.0344,61.0537,4053.0
2024-09-09 11:20:00,63.14,63.18,63.14,63.14,4410.0,61.0634,61.1021,61.0634,61.0634,4410.0
2024-09-09 11:25:00,63.15,63.19,63.14,63.19,7698.0,61.073,61.1117,61.0634,61.1117,7698.0
2024-09-09 11:30:00,63.2,63.27,63.2,63.21,9059.0,61.1214,61.1891,61.1214,61.1311,9059.0
2024-09-09 11:35:00,63.21,63.39,63.2,63.39,104657.0,61.1311,61.3051,61.1214,61.3051,104657.0
2024-09-09 11:40:00,63.38,63.44,63.31,63.42,17560.0,61.2955,61.3535,61.2278,61.3342,17560.0
2024-09-09 11:45:00,63.42,63.45,63.41,63.43,8695.0,61.3342,61.3632,61.3245,61.3438,8695.0
2024-09-09 11:50:00,63.43,63.47,63.39,63.39,8081.0,61.3438,61.3825,61.3051,61.3051,8081.0
2024-09-09 11:55:00,63.38,63.38,63.24,63.25,5614.0,61.2955,61.2955,61.1601,61.1697,5614.0
2024-09-09 12:00:00,63.26,63.31,63.24,63.26,7438.0,61.1794,61.2278,61.1601,61.1794,7438.0
2024-09-09 12:05:00,63.3,63.32,63.29,63.32,5314.0,61.2181,61.2374,61.2084,61.2374,5314.0
2024-09-09 12:10:00,63.33,63.38,63.32,63.34,11509.0,61.2471,61.2955,61.2374,61.2568,11509.0
2024-09-09 12:15:00,63.34,63.35,63.3,63.3,4719.0,61.2568,61.2665,61.2181,61.2181,4719.0
2024-09-09 12:20:00,63.28,63.32,63.27,63.29,5130.0,61.1988,61.2374,61.1891,61.2084,5130.0
2024-09-09 12:25:00,63.28,63.36,63.28,63.34,12211.0,61.1988,61.2761,61.1988,61.2568,12211.0
2024-09-09 12:30:00,63.35,63.4,63.34,63.38,12286.0,61.2665,61.3148,61.2568,61.2955,12286.0
2024-09-09 12:35:00,63.38,63.46,63.38,63.46,7045.0,61.2955,61.3728,61.2955,61.3728,7045.0
2024-09-09 12:40:00,63.46,63.5,63.42,63.5,39464.0,61.3728,61.4115,61.3342,61.4115,39464.0
2024-09-09 12:45:00,63.5,63.54,63.5,63.51,9263.0,61.4115,61.4502,61.4115,61.4212,9263.0
2024-09-09 12:50:00,63.5,63.54,63.48,63.51,10464.0,61.4115,61.4502,61.3922,61.4212,10464.0
2024-09-09 12:55:00,63.51,63.57,63.5,63.55,5212.0,61.4212,61.4792,61.4115,61.4599,5212.0
2024-09-09 13:00:00,63.54,63.58,63.51,63.53,31857.0,61.4502,61.4889,61.4212,61.4405,31857.0
2024-09-09 13:05:00,63.52,63.53,63.49,63.52,5281.0,61.4309,61.4405,61.4019,61.4309,5281.0
2024-09-09 13:10:00,63.52,63.52,63.47,63.49,7450.0,61.4309,61.4309,61.3825,61.4019,7450.0
2024-09-09 13:15:00,63.49,63.51,63.47,63.49,6604.0,61.4019,61.4212,61.3825,61.4019,6604.0
2024-09-09 13:20:00,63.48,63.49,63.45,63.47,4734.0,61.3922,61.4019,61.3632,61.3825,4734.0
2024-09-09 13:25:00,63.48,63.49,63.47,63.49,4781.0,61.3922,61.4019,61.3825,61.4019,4781.0
2024-09-09 13:30:00,63.48,63.51,63.46,63.5,11198.0,61.3922,61.4212,61.3728,61.4115,11198.0
2024-09-09 13:35:00,63.5,63.53,63.49,63.53,11285.0,61.4115,61.4405,61.4019,61.4405,11285.0
2024-09-09 13:40:00,63.53,63.54,63.46,63.49,6696.0,61.4405,61.4502,61.3728,61.4019,6696.0
2024-09-09 13:45:00,63.49,63.52,63.48,63.51,7336.0,61.4019,61.4309,61.3922,61.4212,7336.0
2024-09-09 13:50:00,63.5,63.5,63.45,63.48,4779.0,61.4115,61.4115,61.3632,61.3922,4779.0
2024-09-09 13:55:00,63.49,63.53,63.48,63.49,11366.0,61.4019,61.4405,61.3922,61.4019,11366.0
2024-09-09 14:00:00,63.49,63.51,63.46,63.5,3993.0,61.4019,61.4212,61.3728,61.4115,3993.0
2024-09-09 14:05:00,63.5,63.53,63.46,63.47,7032.0,61.4115,61.4405,61.3728,61.3825,7032.0
2024-09-09 14:10:00,63.49,63.55,63.48,63.53,5134.0,61.4019,61.4599,61.3922,61.4405,5134.0
2024-09-09 14:15:00,63.52,63.53,63.48,63.49,4783.0,61.4309,61.4405,61.3922,61.4019,4783.0
2024-09-09 14:20:00,63.49,63.52,63.47,63.52,8312.0,61.4019,61.4309,61.3825,61.4309,8312.0
2024-09-09 14:25:00,63.53,63.58,63.52,63.56,9569.0,61.4405,61.4889,61.4309,61.4696,9569.0
2024-09-09 14:30:00,63.57,63.59,63.54,63.54,4592.0,61.4792,61.4986,61.4502,61.4502,4592.0
2024-09-09 14:35:00,63.53,63.56,63.49,63.52,6539.0,61.4405,61.4696,61.4019,61.4309,6539.0
2024-09-09 14:40:00,63.52,63.62,63.52,63.6,14172.0,61.4309,61.5276,61.4309,61.5082,14172.0
2024-09-09 14:45:00,63.61,63.61,63.56,63.61,4583.0,61.5179,61.5179,61.4696,61.5179,4583.0
2024-09-09 14:50:00,63.61,63.62,63.55,63.55,6657.0,61.5179,61.5276,61.4599,61.4599,6657.0
2024-09-09 14:55:00,63.57,63.59,63.54,63.56,13148.0,61.4792,61.4986,61.4502,61.4696,13148.0
2024-09-09 15:00:00,63.55,63.56,63.52,63.53,9514.0,61.4599,61.4696,61.4309,61.4405,9514.0
2024-09-09 15:05:00,63.54,63.57,63.52,63.54,10217.0,61.4502,61.4792,61.4309,61.4502,10217.0
2024-09-09 15:10:00,63.54,63.54,63.5,63.51,8530.0,61.4502,61.4502,61.4115,61.4212,8530.0
2024-09-09 15:15:00,63.51,63.54,63.5,63.52,15240.0,61.4212,61.4502,61.4115,61.4309,15240.0
2024-09-09 15:20:00,63.52,63.54,63.5,63.52,11345.0,61.4309,61.4502,61.4115,61.4309,11345.0
2024-09-09 15:25:00,63.52,63.54,63.5,63.54,11155.0,61.4309,61.4502,61.4115,61.4502,11155.0
2024-09-09 15:30:00,63.53,63.55,63.49,63.5,21241.0,61.4405,61.4599,61.4019,61.4115,21241.0
2024-09-09 15:35:00,63.51,63.53,63.48,63.49,18888.0,61.4212,61.4405,61.3922,61.4019,18888.0
2024-09-09 15:40:00,63.49,63.51,63.45,63.46,18894.0,61.4019,61.4212,61.3632,61.3728,18894.0
2024-09-09 15:45:00,63.46,63.48,63.39,63.45,30937.0,61.3728,61.3922,61.3051,61.3632,30937.0
2024-09-09 15:50:00,63.45,63.45,63.35,63.37,110855.0,61.3632,61.3632,61.2665,61.2858,110855.0
2024-09-09 15:55:00,63.37,63.53,63.36,63.48,206948.0,61.2858,61.4405,61.2761,61.3922,206948.0
2024-09-10 09:30:00,63.58,64.01,63.58,63.92,72763.0,61.4889,61.9048,61.4889,61.8177,72763.0
2024-09-10 09:35:00,63.88,63.98,63.87,63.94,244770.0,61.779,61.8757,61.7694,61.8371,244770.0
2024-09-10 09:40:00,63.95,64.02,63.8,63.83,1143228.0,61.8467,61.9144,61.7017,61.7307,1143228.0
2024-09-10 09:45:00,63.83,63.87,63.67,63.7,13299.0,61.7307,61.7694,61.5759,61.6049,13299.0
2024-09-10 09:50:00,63.73,63.83,63.63,63.64,21847.0,61.634,61.7307,61.5373,61.5469,21847.0
2024-09-10 09:55:00,63.67,63.84,63.56,63.82,59026.0,61.5759,61.7403,61.4696,61.721,59026.0
2024-09-10 10:00:00,63.79,63.85,63.64,63.79,17819.0,61.692,61.75,61.5469,61.692,17819.0
2024-09-10 10:05:00,63.79,63.8,63.72,63.77,47529.0,61.692,61.7017,61.6243,61.6726,47529.0
2024-09-10 10:10:00,63.77,63.8,63.69,63.7,33965.0,61.6726,61.7017,61.5953,61.6049,33965.0
2024-09-10 10:15:00,63.72,63.72,63.62,63.69,17301.0,61.6243,61.6243,61.5276,61.5953,17301.0
2024-09-10 10:20:00,63.68,63.72,63.67,63.68,27506.0,61.5856,61.6243,61.5759,61.5856,27506.0
2024-09-10 10:25:00,63.68,63.68,63.63,63.63,7938.0,61.5856,61.5856,61.5373,61.5373,7938.0
2024-09-10 10:30:00,63.65,63.69,63.6,63.66,11550.0,61.5566,61.5953,61.5082,61.5663,11550.0
2024-09-10 10:35:00,63.66,63.71,63.56,63.67,47705.0,61.5663,61.6146,61.4696,61.5759,47705.0
2024-09-10 10:40:00,63.64,63.75,63.63,63.73,10259.0,61.5469,61.6533,61.5373,61.634,10259.0
2024-09-10 10:45:00,63.74,63.74,63.65,63.7,7299.0,61.6436,61.6436,61.5566,61.6049,7299.0
2024-09-10 10:50:00,63.7,63.7,63.63,63.64,9022.0,61.6049,61.6049,61.5373,61.5469,9022.0
2024-09-10 10:55:00,63.63,63.7,63.59,63.7,21728.0,61.5373,61.6049,61.4986,61.6049,21728.0
2024-09-10 11:00:00,63.7,63.75,63.66,63.74,10658.0,61.6049,61.6533,61.5663,61.6436,10658.0
2024-09-10 11:05:00,63.74,63.78,63.72,63.76,32513.0,61.6436,61.6823,61.6243,61.663,32513.0
2024-09-10 11:10:00,63.76,63.78,63.71,63.74,30909.0,61.663,61.6823,61.6146,61.6436,30909.0
2024-09-10 11:15:00,63.73,63.77,63.66,63.75,30734.0,61.634,61.6726,61.5663,61.6533,30734.0
2024-09-10 11:20:00,63.74,63.77,63.7,63.77,7223.0,61.6436,61.6726,61.6049,61.6726,7223.0
2024-09-10 11:25:00,63.76,63.8,63.76,63.77,59491.0,61.663,61.7017,61.663,61.6726,59491.0
2024-09-10 11:30:00,63.77,63.79,63.73,63.79,16142.0,61.6726,61.692,61.634,61.692,16142.0
2024-09-10 11:35:00,63.77,63.79,63.68,63.69,20536.0,61.6726,61.692,61.5856,61.5953,20536.0
2024-09-10 11:40:00,63.69,63.71,63.62,63.64,18416.0,61.5953,61.6146,61.5276,61.5469,18416.0
2024-09-10 11:45:00,63.64,63.72,63.62,63.69,31105.0,61.5469,61.6243,61.5276,61.5953,31105.0
2024-09-10 11:50:00,63.68,63.76,63.65,63.76,9743.0,61.5856,61.663,61.5566,61.663,9743.0
2024-09-10 11:55:00,63.75,63.78,63.71,63.72,6297.0,61.6533,61.6823,61.6146,61.6243,6297.0
2024-09-10 12:00:00,63.71,63.75,63.63,63.65,5963.0,61.6146,61.6533,61.5373,61.5566,5963.0
2024-09-10 12:05:00,63.66,63.66,63.55,63.62,6836.0,61.5663,61.5663,61.4599,61.5276,6836.0
2024-09-10 12:10:00,63.63,63.72,63.63,63.7,8139.0,61.5373,61.6243,61.5373,61.6049,8139.0
2024-09-10 12:15:00,63.74,63.74,63.67,63.71,4975.0,61.6436,61.6436,61.5759,61.6146,4975.0
2024-09-10 12:20:00,63.7,63.77,63.7,63.76,6429.0,61.6049,61.6726,61.6049,61.663,6429.0
2024-09-10 12:25:00,63.78,63.78,63.73,63.75,9385.0,61.6823,61.6823,61.634,61.6533,9385.0
2024-09-10 12:30:00,63.74,63.76,63.73,63.76,11792.0,61.6436,61.663,61.634,61.663,11792.0
2024-09-10 12:35:00,63.76,63.82,63.73,63.75,24578.0,61.663,61.721,61.634,61.6533,24578.0
2024-09-10 12:40:00,63.74,63.78,63.72,63.78,56010.0,61.6436,61.6823,61.6243,61.6823,56010.0
2024-09-10 12:45:00,63.78,63.79,63.75,63.75,22760.0,61.6823,61.692,61.6533,61.6533,22760.0
2024-09-10 12:50:00,63.75,63.77,63.73,63.76,44931.0,61.6533,61.6726,61.634,61.663,44931.0
2024-09-10 12:55:00,63.76,63.76,63.72,63.72,5327.0,61.663,61.663,61.6243,61.6243,5327.0
2024-09-10 13:00:00,63.72,63.73,63.69,63.72,4711.0,61.6243,61.634,61.5953,61.6243,4711.0
2024-09-10 13:05:00,63.69,63.71,63.68,63.7,13077.0,61.5953,61.6146,61.5856,61.6049,13077.0
2024-09-10 13:10:00,63.72,63.72,63.69,63.7,3502.0,61.6243,61.6243,61.5953,61.6049,3502.0
2024-09-10 13:15:00,63.72,63.75,63.71,63.72,2402.0,61.6243,61.6533,61.6146,61.6243,2402.0
2024-09-10 13:20:00,63.72,63.74,63.68,63.73,7369.0,61.6243,61.6436,61.5856,61.634,7369.0
2024-09-10 13:25:00,63.73,63.77,63.73,63.75,42499.0,61.634,61.6726,61.634,61.6533,42499.0
2024-09-10 13:30:00,63.74,63.77,63.74,63.75,16306.0,61.6436,61.6726,61.6436,61.6533,16306.0
2024-09-10 13:35:00,63.75,63.77,63.73,63.76,9624.0,61.6533,61.6726,61.634,61.663,9624.0
2024-09-10 13:40:00,63.76,63.77,63.69,63.71,9603.0,61.663,61.6726,61.5953,61.6146,9603.0
2024-09-10 13:45:00,63.69,63.69,63.62,63.63,6720.0,61.5953,61.5953,61.5276,61.5373,6720.0
2024-09-10 13:50:00,63.63,63.63,63.59,63.62,11185.0,61.5373,61.5373,61.4986,61.5276,11185.0
2024-09-10 13:55:00,63.63,63.7,63.62,63.7,15116.0,61.5373,61.6049,61.5276,61.6049,15116.0
2024-09-10 14:00:00,63.71,63.72,63.66,63.72,20501.0,61.6146,61.6243,61.5663,61.6243,20501.0
2024-09-10 14:05:00,63.71,63.73,63.66,63.71,8471.0,61.6146,61.634,61.5663,61.6146,8471.0
2024-09-10 14:10:00,63.71,63.71,63.61,63.68,24131.0,61.6146,61.6146,61.5179,61.5856,24131.0
2024-09-10 14:15:00,63.69,63.69,63.59,63.66,21366.0,61.5953,61.5953,61.4986,61.5663,21366.0
2024-09-10 14:20:00,63.66,63.67,63.59,63.62,30290.0,61.5663,61.5759,61.4986,61.5276,30290.0
2024-09-10 14:25:00,63.63,63.71,63.62,63.7,22948.0,61.5373,61.6146,61.5276,61.6049,22948.0
2024-09-10 14:30:00,63.7,63.77,63.69,63.74,46927.0,61.6049,61.6726,61.5953,61.6436,46927.0
2024-09-10 14:35:00,63.74,63.75,63.72,63.73,10183.0,61.6436,61.6533,61.6243,61.634,10183.0
2024-09-10 14:40:00,63.73,63.75,63.68,63.71,11372.0,61.634,61.6533,61.5856,61.6146,11372.0
2024-09-10 14:45:00,63.72,63.76,63.71,63.75,12605.0,61.6243,61.663,61.6146,61.6533,12605.0
2024-09-10 14:50:00,63.75,63.76,63.7,63.73,12293.0,61.6533,61.663,61.6049,61.634,12293.0
2024-09-10 14:55:00,63.73,63.77,63.73,63.76,30215.0,61.634,61.6726,61.634,61.663,30215.0
2024-09-10 15:00:00,63.77,63.8,63.75,63.75,34276.0,61.6726,61.7017,61.6533,61.6533,34276.0
2024-09-10 15:05:00,63.75,63.81,63.75,63.8,42904.0,61.6533,61.7113,61.6533,61.7017,42904.0
2024-09-10 15:10:00,63.8,63.83,63.78,63.82,28630.0,61.7017,61.7307,61.6823,61.721,28630.0
2024-09-10 15:15:00,63.82,63.84,63.8,63.83,32450.0,61.721,61.7403,61.7017,61.7307,32450.0
2024-09-10 15:20:00,63.84,63.84,63.76,63.76,34338.0,61.7403,61.7403,61.663,61.663,34338.0
2024-09-10 15:25:00,63.76,63.81,63.74,63.8,27343.0,61.663,61.7113,61.6436,61.7017,27343.0
2024-09-10 15:30:00,63.8,63.85,63.79,63.83,53544.0,61.7017,61.75,61.692,61.7307,53544.0
2024-09-10 15:35:00,63.83,63.96,63.81,63.95,56880.0,61.7307,61.8564,61.7113,61.8467,56880.0
2024-09-10 15:40:00,63.96,63.98,63.85,63.89,75839.0,61.8564,61.8757,61.75,61.7887,75839.0
2024-09-10 15:45:00,63.88,63.94,63.88,63.93,45916.0,61.779,61.8371,61.779,61.8274,45916.0
2024-09-10 15:50:00,63.93,64.01,63.87,63.95,138298.0,61.8274,61.9048,61.7694,61.8467,138298.0
2024-09-10 15:55:00,63.95,63.96,63.83,63.84,176908.0,61.8467,61.8564,61.7307,61.7403,176908.0
2024-09-11 09:30:00,63.6,63.75,63.28,63.43,71612.0,61.5082,61.6533,61.1988,61.3438,71612.0
2024-09-11 09:35:00,63.43,63.43,63.15,63.19,72466.0,61.3438,61.3438,61.073,61.1117,72466.0
2024-09-11 09:40:00,63.21,63.34,63.18,63.27,46788.0,61.1311,61.2568,61.1021,61.1891,46788.0
2024-09-11 09:45:00,63.27,63.4,63.27,63.36,38874.0,61.1891,61.3148,61.1891,61.2761,38874.0
2024-09-11 09:50:00,63.36,63.44,63.27,63.32,21177.0,61.2761,61.3535,61.1891,61.2374,21177.0
2024-09-11 09:55:00,63.31,63.34,63.19,63.19,18967.0,61.2278,61.2568,61.1117,61.1117,18967.0
2024-09-11 10:00:00,63.19,63.24,63.08,63.17,67558.0,61.1117,61.1601,61.0053,61.0924,67558.0
2024-09-11 10:05:00,63.17,63.28,63.16,63.26,69726.0,61.0924,61.1988,61.0827,61.1794,69726.0
2024-09-11 10:10:00,63.25,63.28,63.19,63.26,48445.0,61.1697,61.1988,61.1117,61.1794,48445.0
2024-09-11 10:15:00,63.27,63.27,63.21,63.25,85808.0,61.1891,61.1891,61.1311,61.1697,85808.0
2024-09-11 10:20:00,63.25,63.25,63.19,63.2,44538.0,61.1697,61.1697,61.1117,61.1214,44538.0
2024-09-11 10:25:00,63.2,63.21,63.14,63.21,44614.0,61.1214,61.1311,61.0634,61.1311,44614.0
2024-09-11 10:30:00,63.21,63.27,63.2,63.23,124358.0,61.1311,61.1891,61.1214,61.1504,124358.0
2024-09-11 10:35:00,63.23,63.34,63.2,63.33,32729.0,61.1504,61.2568,61.1214,61.2471,32729.0
2024-09-11 10:40:00,63.32,63.42,63.24,63.42,95201.0,61.2374,61.3342,61.1601,61.3342,95201.0
2024-09-11 10:45:00,63.42,63.49,63.39,63.42,31738.0,61.3342,61.4019,61.3051,61.3342,31738.0
2024-09-11 10:50:00,63.43,63.5,63.42,63.45,31612.0,61.3438,61.4115,61.3342,61.3632,31612.0
2024-09-11 10:55:00,63.44,63.47,63.38,63.43,38253.0,61.3535,61.3825,61.2955,61.3438,38253.0
2024-09-11 11:00:00,63.43,63.52,63.42,63.52,46473.0,61.3438,61.4309,61.3342,61.4309,46473.0
2024-09-11 11:05:00,63.52,63.56,63.48,63.53,24781.0,61.4309,61.4696,61.3922,61.4405,24781.0
2024-09-11 11:10:00,63.53,63.53,63.47,63.47,38182.0,61.4405,61.4405,61.3825,61.3825,38182.0
2024-09-11 11:15:00,63.47,63.54,63.47,63.53,31683.0,61.3825,61.4502,61.3825,61.4405,31683.0
2024-09-11 11:20:00,63.53,63.58,63.5,63.53,18026.0,61.4405,61.4889,61.4115,61.4405,18026.0
2024-09-11 11:25:00,63.53,63.55,63.46,63.55,14198.0,61.4405,61.4599,61.3728,61.4599,14198.0
2024-09-11 11:30:00,63.55,63.56,63.52,63.54,19711.0,61.4599,61.4696,61.4309,61.4502,19711.0
2024-09-11 11:35:00,63.53,63.53,63.49,63.53,17491.0,61.4405,61.4405,61.4019,61.4405,17491.0
2024-09-11 11:40:00,63.53,63.56,63.51,63.55,17797.0,61.4405,61.4696,61.4212,61.4599,17797.0
2024-09-11 11:45:00,63.56,63.66,63.56,63.6,37266.0,61.4696,61.5663,61.4696,61.5082,37266.0
2024-09-11 11:50:00,63.59,63.62,63.48,63.48,22570.0,61.4986,61.5276,61.3922,61.3922,22570.0
2024-09-11 11:55:00,63.48,63.48,63.38,63.46,21040.0,61.3922,61.3922,61.2955,61.3728,21040.0
2024-09-11 12:00:00,63.46,63.61,63.45,63.61,36379.0,61.3728,61.5179,61.3632,61.5179,36379.0
2024-09-11 12:05:00,63.62,63.67,63.61,63.61,25837.0,61.5276,61.5759,61.5179,61.5179,25837.0
2024-09-11 12:10:00,63.61,63.67,63.53,63.56,36005.0,61.5179,61.5759,61.4405,61.4696,36005.0
2024-09-11 12:15:00,63.55,63.57,63.46,63.48,10306.0,61.4599,61.4792,61.3728,61.3922,10306.0
2024-09-11 12:20:00,63.49,63.56,63.49,63.56,17043.0,61.4019,61.4696,61.4019,61.4696,17043.0
2024-09-11 12:25:00,63.56,63.56,63.52,63.55,11612.0,61.4696,61.4696,61.4309,61.4599,11612.0
2024-09-11 12:30:00,63.55,63.61,63.55,63.6,14330.0,61.4599,61.5179,61.4599,61.5082,14330.0
2024-09-11 12:35:00,63.6,63.67,63.6,63.67,13203.0,61.5082,61.5759,61.5082,61.5759,13203.0
2024-09-11 12:40:00,63.67,63.68,63.63,63.67,16980.0,61.5759,61.5856,61.5373,61.5759,16980.0
2024-09-11 12:45:00,63.66,63.68,63.65,63.68,11726.0,61.5663,61.5856,61.5566,61.5856,11726.0
2024-09-11 12:50:00,63.68,63.71,63.66,63.7,22085.0,61.5856,61.6146,61.5663,61.6049,22085.0
2024-09-11 12:55:00,63.69,63.77,63.66,63.77,25692.0,61.5953,61.6726,61.5663,61.6726,25692.0
2024-09-11 13:00:00,63.76,63.82,63.76,63.8,12031.0,61.663,61.721,61.663,61.7017,12031.0
2024-09-11 13:05:00,63.8,63.88,63.8,63.86,27644.0,61.7017,61.779,61.7017,61.7597,27644.0
2024-09-11 13:10:00,63.85,63.85,63.79,63.8,8804.0,61.75,61.75,61.692,61.7017,8804.0
2024-09-11 13:15:00,63.8,63.8,63.67,63.68,11457.0,61.7017,61.7017,61.5759,61.5856,11457.0
2024-09-11 13:20:00,63.67,63.69,63.63,63.64,12824.0,61.5759,61.5953,61.5373,61.5469,12824.0
2024-09-11 13:25:00,63.65,63.81,63.64,63.79,48698.0,61.5566,61.7113,61.5469,61.692,48698.0
2024-09-11 13:30:00,63.79,63.84,63.78,63.82,38004.0,61.692,61.7403,61.6823,61.721,38004.0
2024-09-11 13:35:00,63.82,63.86,63.81,63.86,27864.0,61.721,61.7597,61.7113,61.7597,27864.0
2024-09-11 13:40:00,63.85,63.85,63.81,63.82,28907.0,61.75,61.75,61.7113,61.721,28907.0
2024-09-11 13:45:00,63.81,63.84,63.79,63.84,23665.0,61.7113,61.7403,61.692,61.7403,23665.0
2024-09-11 13:50:00,63.83,63.86,63.82,63.82,21862.0,61.7307,61.7597,61.721,61.721,21862.0
2024-09-11 13:55:00,63.82,63.82,63.66,63.72,22600.0,61.721,61.721,61.5663,61.6243,22600.0
2024-09-11 14:00:00,63.71,63.73,63.66,63.71,18098.0,61.6146,61.634,61.5663,61.6146,18098.0
2024-09-11 14:05:00,63.71,63.74,63.69,63.72,17593.0,61.6146,61.6436,61.5953,61.6243,17593.0
2024-09-11 14:10:00,63.72,63.75,63.71,63.73,23136.0,61.6243,61.6533,61.6146,61.634,23136.0
2024-09-11 14:15:00,63.73,63.75,63.72,63.74,14032.0,61.634,61.6533,61.6243,61.6436,14032.0
2024-09-11 14:20:00,63.73,63.77,63.71,63.76,15601.0,61.634,61.6726,61.6146,61.663,15601.0
2024-09-11 14:25:00,63.76,63.78,63.69,63.69,49007.0,61.663,61.6823,61.5953,61.5953,49007.0
2024-09-11 14:30:00,63.68,63.77,63.65,63.76,30801.0,61.5856,61.6726,61.5566,61.663,30801.0
2024-09-11 14:35:00,63.76,63.76,63.63,63.7,15163.0,61.663,61.663,61.5373,61.6049,15163.0
2024-09-11 14:40:00,63.71,63.74,63.69,63.7,17216.0,61.6146,61.6436,61.5953,61.6049,17216.0
2024-09-11 14:45:00,63.7,63.7,63.62,63.68,23524.0,61.6049,61.6049,61.5276,61.5856,23524.0
2024-09-11 14:50:00,63.69,63.74,63.67,63.74,15856.0,61.5953,61.6436,61.5759,61.6436,15856.0
2024-09-11 14:55:00,63.73,63.82,63.7,63.78,24326.0,61.634,61.721,61.6049,61.6823,24326.0
2024-09-11 15:00:00,63.78,63.83,63.78,63.82,10776.0,61.6823,61.7307,61.6823,61.721,10776.0
2024-09-11 15:05:00,63.82,63.84,63.8,63.83,17737.0,61.721,61.7403,61.7017,61.7307,17737.0
2024-09-11 15:10:00,63.84,63.84,63.8,63.84,15567.0,61.7403,61.7403,61.7017,61.7403,15567.0
2024-09-11 15:15:00,63.83,63.88,63.78,63.8,14535.0,61.7307,61.779,61.6823,61.7017,14535.0
2024-09-11 15:20:00,63.8,63.83,63.79,63.82,14078.0,61.7017,61.7307,61.692,61.721,14078.0
2024-09-11 15:25:00,63.83,63.89,63.83,63.88,20618.0,61.7307,61.7887,61.7307,61.779,20618.0
2024-09-11 15:30:00,63.89,63.91,63.85,63.87,23031.0,61.7887,61.808,61.75,61.7694,23031.0
2024-09-11 15:35:00,63.86,63.96,63.86,63.9,36593.0,61.7597,61.8564,61.7597,61.7984,36593.0
2024-09-11 15:40:00,63.9,63.91,63.81,63.83,28984.0,61.7984,61.808,61.7113,61.7307,28984.0
2024-09-11 15:45:00,63.82,63.87,63.81,63.86,31291.0,61.721,61.7694,61.7113,61.7597,31291.0
2024-09-11 15:50:00,63.86,63.89,63.82,63.83,86543.0,61.7597,61.7887,61.721,61.7307,86543.0
2024-09-11 15:55:00,63.83,63.92,63.83,63.85,247690.0,61.7307,61.8177,61.7307,61.75,247690.0
2024-09-12 09:30:00,64.13,64.43,64.04,64.24,104330.0,62.0208,62.3109,61.9338,62.1272,104330.0
2024-09-12 09:35:00,64.23,64.4,63.92,63.99,44403.0,62.1175,62.2819,61.8177,61.8854,44403.0
2024-09-12 09:40:00,64.0,64.0,63.53,63.58,27219.0,61.8951,61.8951,61.4405,61.4889,27219.0
2024-09-12 09:45:00,63.56,63.79,63.53,63.72,35104.0,61.4696,61.692,61.4405,61.6243,35104.0
2024-09-12 09:50:00,63.7,63.83,63.65,63.72,28486.0,61.6049,61.7307,61.5566,61.6243,28486.0
2024-09-12 09:55:00,63.72,63.79,63.65,63.69,27369.0,61.6243,61.692,61.5566,61.5953,27369.0
2024-09-12 10:00:00,63.69,63.69,63.45,63.61,33772.0,61.5953,61.5953,61.3632,61.5179,33772.0
2024-09-12 10:05:00,63.62,63.66,63.54,63.6,57974.0,61.5276,61.5663,61.4502,61.5082,57974.0
2024-09-12 10:10:00,63.59,63.69,63.58,63.68,34711.0,61.4986,61.5953,61.4889,61.5856,34711.0
2024-09-12 10:15:00,63.67,63.71,63.59,63.6,30433.0,61.5759,61.6146,61.4986,61.5082,30433.0
2024-09-12 10:20:00,63.6,63.68,63.56,63.68,24329.0,61.5082,61.5856,61.4696,61.5856,24329.0
2024-09-12 10:25:00,63.68,63.68,63.56,63.61,232079.0,61.5856,61.5856,61.4696,61.5179,232079.0
2024-09-12 10:30:00,63.62,63.62,63.49,63.58,27414.0,61.5276,61.5276,61.4019,61.4889,27414.0
2024-09-12 10:35:00,63.58,63.59,63.49,63.59,24578.0,61.4889,61.4986,61.4019,61.4986,24578.0
2024-09-12 10:40:00,63.58,63.6,63.5,63.59,39512.0,61.4889,61.5082,61.4115,61.4986,39512.0
2024-09-12 10:45:00,63.58,63.68,63.52,63.64,29035.0,61.4889,61.5856,61.4309,61.5469,29035.0
2024-09-12 10:50:00,63.64,63.64,63.54,63.56,40870.0,61.5469,61.5469,61.4502,61.4696,40870.0
2024-09-12 10:55:00,63.57,63.6,63.53,63.57,81977.0,61.4792,61.5082,61.4405,61.4792,81977.0
2024-09-12 11:00:00,63.58,63.68,63.57,63.67,20913.0,61.4889,61.5856,61.4792,61.5759,20913.0
2024-09-12 11:05:00,63.67,63.72,63.65,63.69,17833.0,61.5759,61.6243,61.5566,61.5953,17833.0
2024-09-12 11:10:00,63.68,63.75,63.67,63.75,25921.0,61.5856,61.6533,61.5759,61.6533,25921.0
2024-09-12 11:15:00,63.75,63.77,63.7,63.74,18341.0,61.6533,61.6726,61.6049,61.6436,18341.0
2024-09-12 11:20:00,63.74,63.77,63.73,63.74,67411.0,61.6436,61.6726,61.634,61.6436,67411.0
2024-09-12 11:25:00,63.74,63.8,63.73,63.75,21874.0,61.6436,61.7017,61.634,61.6533,21874.0
2024-09-12 11:30:00,63.74,63.76,63.69,63.75,21130.0,61.6436,61.663,61.5953,61.6533,21130.0
2024-09-12 11:35:00,63.75,63.78,63.74,63.77,17384.0,61.6533,61.6823,61.6436,61.6726,17384.0
2024-09-12 11:40:00,63.77,63.81,63.75,63.8,25446.0,61.6726,61.7113,61.6533,61.7017,25446.0
2024-09-12 11:45:00,63.83,63.92,63.82,63.91,19677.0,61.7307,61.8177,61.721,61.808,19677.0
2024-09-12 11:50:00,63.9,63.98,63.87,63.97,24438.0,61.7984,61.8757,61.7694,61.8661,24438.0
2024-09-12 11:55:00,63.97,64.03,63.96,64.0,47159.0,61.8661,61.9241,61.8564,61.8951,47159.0
2024-09-12 12:00:00,64.0,64.04,63.99,64.01,21899.0,61.8951,61.9338,61.8854,61.9048,21899.0
2024-09-12 12:05:00,64.0,64.09,63.99,64.06,36868.0,61.8951,61.9821,61.8854,61.9531,36868.0
2024-09-12 12:10:00,64.06,64.07,64.01,64.02,20256.0,61.9531,61.9628,61.9048,61.9144,20256.0
2024-09-12 12:15:00,64.02,64.08,63.99,64.08,39901.0,61.9144,61.9724,61.8854,61.9724,39901.0
2024-09-12 12:20:00,64.08,64.11,64.06,64.06,28292.0,61.9724,62.0015,61.9531,61.9531,28292.0
2024-09-12 12:25:00,64.06,64.09,63.95,63.98,15848.0,61.9531,61.9821,61.8467,61.8757,15848.0
2024-09-12 12:30:00,63.97,64.05,63.96,63.96,45937.0,61.8661,61.9434,61.8564,61.8564,45937.0
2024-09-12 12:35:00,63.96,63.99,63.9,63.93,26260.0,61.8564,61.8854,61.7984,61.8274,26260.0
2024-09-12 12:40:00,63.92,64.04,63.92,64.02,36752.0,61.8177,61.9338,61.8177,61.9144,36752.0
2024-09-12 12:45:00,64.02,64.05,64.01,64.02,15593.0,61.9144,61.9434,61.9048,61.9144,15593.0
2024-09-12 12:50:00,64.01,64.07,64.01,64.03,18825.0,61.9048,61.9628,61.9048,61.9241,18825.0
2024-09-12 12:55:00,64.03,64.11,64.02,64.11,30694.0,61.9241,62.0015,61.9144,62.0015,30694.0
2024-09-12 13:00:00,64.11,64.14,64.08,64.08,28756.0,62.0015,62.0305,61.9724,61.9724,28756.0
2024-09-12 13:05:00,64.06,64.06,63.98,63.98,43021.0,61.9531,61.9531,61.8757,61.8757,43021.0
2024-09-12 13:10:00,63.98,63.99,63.89,63.98,21293.0,61.8757,61.8854,61.7887,61.8757,21293.0
2024-09-12 13:15:00,63.98,64.0,63.95,63.99,11944.0,61.8757,61.8951,61.8467,61.8854,11944.0
2024-09-12 13:20:00,63.99,64.02,63.96,63.99,15853.0,61.8854,61.9144,61.8564,61.8854,15853.0
2024-09-12 13:25:00,63.99,63.99,63.95,63.97,16575.0,61.8854,61.8854,61.8467,61.8661,16575.0
2024-09-12 13:30:00,63.96,63.97,63.93,63.93,14322.0,61.8564,61.8661,61.8274,61.8274,14322.0
2024-09-12 13:35:00,63.94,64.0,63.93,63.97,18589.0,61.8371,61.8951,61.8274,61.8661,18589.0
2024-09-12 13:40:00,63.98,63.98,63.91,63.92,17331.0,61.8757,61.8757,61.808,61.8177,17331.0
2024-09-12 13:45:00,63.93,63.95,63.88,63.9,13637.0,61.8274,61.8467,61.779,61.7984,13637.0
2024-09-12 13:50:00,63.9,63.94,63.88,63.91,15224.0,61.7984,61.8371,61.779,61.808,15224.0
2024-09-12 13:55:00,63.9,63.91,63.85,63.85,8521.0,61.7984,61.808,61.75,61.75,8521.0
2024-09-12 14:00:00,63.85,63.92,63.85,63.89,44387.0,61.75,61.8177,61.75,61.7887,44387.0
2024-09-12 14:05:00,63.89,63.92,63.85,63.88,14513.0,61.7887,61.8177,61.75,61.779,14513.0
2024-09-12 14:10:00,63.89,63.89,63.84,63.85,15838.0,61.7887,61.7887,61.7403,61.75,15838.0
2024-09-12 14:15:00,63.85,63.86,63.81,63.82,74262.0,61.75,61.7597,61.7113,61.721,74262.0
2024-09-12 14:20:00,63.82,63.82,63.78,63.8,18934.0,61.721,61.721,61.6823,61.7017,18934.0
2024-09-12 14:25:00,63.79,63.88,63.77,63.87,242797.0,61.692,61.779,61.6726,61.7694,242797.0
2024-09-12 14:30:00,63.86,63.89,63.84,63.88,23518.0,61.7597,61.7887,61.7403,61.779,23518.0
2024-09-12 14:35:00,63.88,63.89,63.84,63.89,18254.0,61.779,61.7887,61.7403,61.7887,18254.0
2024-09-12 14:40:00,63.88,63.92,63.86,63.89,19839.0,61.779,61.8177,61.7597,61.7887,19839.0
2024-09-12 14:45:00,63.88,63.9,63.86,63.87,11598.0,61.779,61.7984,61.7597,61.7694,11598.0
2024-09-12 14:50:00,63.87,63.88,63.82,63.88,27883.0,61.7694,61.779,61.721,61.779,27883.0
2024-09-12 14:55:00,63.89,63.92,63.87,63.9,18100.0,61.7887,61.8177,61.7694,61.7984,18100.0
2024-09-12 15:00:00,63.9,63.91,63.86,63.88,17306.0,61.7984,61.808,61.7597,61.779,17306.0
2024-09-12 15:05:00,63.88,63.89,63.85,63.89,15894.0,61.779,61.7887,61.75,61.7887,15894.0
2024-09-12 15:10:00,63.89,63.92,63.88,63.91,15295.0,61.7887,61.8177,61.779,61.808,15295.0
2024-09-12 15:15:00,63.91,63.92,63.88,63.92,13884.0,61.808,61.8177,61.779,61.8177,13884.0
2024-09-12 15:20:00,63.91,63.94,63.9,63.91,30820.0,61.808,61.8371,61.7984,61.808,30820.0
2024-09-12 15:25:00,63.91,63.99,63.91,63.99,17650.0,61.808,61.8854,61.808,61.8854,17650.0
2024-09-12 15:30:00,63.99,64.03,63.96,63.97,27019.0,61.8854,61.9241,61.8564,61.8661,27019.0
2024-09-12 15:35:00,63.98,64.01,63.96,64.01,19205.0,61.8757,61.9048,61.8564,61.9048,19205.0
2024-09-12 15:40:00,64.01,64.02,63.95,63.96,27278.0,61.9048,61.9144,61.8467,61.8564,27278.0
2024-09-12 15:45:00,63.96,64.0,63.94,63.96,31390.0,61.8564,61.8951,61.8371,61.8564,31390.0
2024-09-12 15:50:00,63.95,64.01,63.84,63.9,113184.0,61.8467,61.9048,61.7403,61.7984,113184.0
2024-09-12 15:55:00,63.89,63.92,63.83,63.9,370537.0,61.7887,61.8177,61.7307,61.7984,370537.0
2024-09-13 09:30:00,63.91,63.92,63.31,63.32,74799.0,62.3381,62.3479,61.7529,61.7626,74799.0
2024-09-13 09:35:00,63.32,63.39,63.04,63.11,31774.0,61.7626,61.8309,61.4895,61.5578,31774.0
2024-09-13 09:40:00,63.11,63.39,63.1,63.38,12515.0,61.5578,61.8309,61.548,61.8212,12515.0
2024-09-13 09:45:00,63.39,63.46,63.35,63.4,11556.0,61.8309,61.8992,61.7919,61.8407,11556.0
2024-09-13 09:50:00,63.41,63.51,63.36,63.46,69112.0,61.8504,61.948,61.8016,61.8992,69112.0
2024-09-13 09:55:00,63.47,63.47,63.36,63.4,11689.0,61.9089,61.9089,61.8016,61.8407,11689.0
2024-09-13 10:00:00,63.42,63.55,63.35,63.47,37087.0,61.8602,61.987,61.7919,61.9089,37087.0
2024-09-13 10:05:00,63.48,63.48,63.41,63.42,81432.0,61.9187,61.9187,61.8504,61.8602,81432.0
2024-09-13 10:10:00,63.43,63.48,63.32,63.38,46680.0,61.8699,61.9187,61.7626,61.8212,46680.0
2024-09-13 10:15:00,63.37,63.53,63.33,63.53,64683.0,61.8114,61.9675,61.7724,61.9675,64683.0
2024-09-13 10:20:00,63.5,63.5,63.42,63.46,80707.0,61.9382,61.9382,61.8602,61.8992,80707.0
2024-09-13 10:25:00,63.44,63.46,63.41,63.46,23193.0,61.8797,61.8992,61.8504,61.8992,23193.0
2024-09-13 10:30:00,63.45,63.47,63.4,63.41,37422.0,61.8894,61.9089,61.8407,61.8504,37422.0
2024-09-13 10:35:00,63.4,63.5,63.39,63.49,29958.0,61.8407,61.9382,61.8309,61.9284,29958.0
2024-09-13 10:40:00,63.49,63.66,63.46,63.66,33131.0,61.9284,62.0943,61.8992,62.0943,33131.0
2024-09-13 10:45:00,63.65,63.65,63.57,63.57,5706.0,62.0845,62.0845,62.0065,62.0065,5706.0
2024-09-13 10:50:00,63.58,63.58,63.47,63.51,20295.0,62.0162,62.0162,61.9089,61.948,20295.0
2024-09-13 10:55:00,63.5,63.56,63.49,63.55,10912.0,61.9382,61.9967,61.9284,61.987,10912.0
2024-09-13 11:00:00,63.55,63.55,63.51,63.51,4278.0,61.987,61.987,61.948,61.948,4278.0
2024-09-13 11:05:00,63.51,63.54,63.51,63.54,7347.0,61.948,61.9772,61.948,61.9772,7347.0
2024-09-13 11:10:00,63.53,63.53,63.49,63.51,6898.0,61.9675,61.9675,61.9284,61.948,6898.0
2024-09-13 11:15:00,63.51,63.57,63.5,63.56,7443.0,61.948,62.0065,61.9382,61.9967,7443.0
2024-09-13 11:20:00,63.56,63.66,63.56,63.66,5048.0,61.9967,62.0943,61.9967,62.0943,5048.0
2024-09-13 11:25:00,63.66,63.68,63.61,63.64,11969.0,62.0943,62.1138,62.0455,62.0748,11969.0
2024-09-13 11:30:00,63.65,63.71,63.65,63.69,7508.0,62.0845,62.143,62.0845,62.1235,7508.0
2024-09-13 11:35:00,63.7,63.71,63.65,63.69,9415.0,62.1333,62.143,62.0845,62.1235,9415.0
2024-09-13 11:40:00,63.69,63.69,63.64,63.67,7252.0,62.1235,62.1235,62.0748,62.104,7252.0
2024-09-13 11:45:00,63.67,63.78,63.67,63.76,8552.0,62.104,62.2113,62.104,62.1918,8552.0
2024-09-13 11:50:00,63.76,63.8,63.75,63.76,6975.0,62.1918,62.2308,62.1821,62.1918,6975.0
2024-09-13 11:55:00,63.76,63.8,63.75,63.78,8528.0,62.1918,62.2308,62.1821,62.2113,8528.0
2024-09-13 12:00:00,63.78,63.79,63.76,63.77,6588.0,62.2113,62.2211,62.1918,62.2016,6588.0
2024-09-13 12:05:00,63.76,63.8,63.75,63.76,4635.0,62.1918,62.2308,62.1821,62.1918,4635.0
2024-09-13 12:10:00,63.76,63.76,63.72,63.74,3449.0,62.1918,62.1918,62.1528,62.1723,3449.0
2024-09-13 12:15:00,63.74,63.74,63.64,63.65,13937.0,62.1723,62.1723,62.0748,62.0845,13937.0
2024-09-13 12:20:00,63.64,63.65,63.56,63.57,9153.0,62.0748,62.0845,61.9967,62.0065,9153.0
2024-09-13 12:25:00,63.56,63.66,63.55,63.61,21125.0,61.9967,62.0943,61.987,62.0455,21125.0
2024-09-13 12:30:00,63.6,63.69,63.6,63.68,5708.0,62.0357,62.1235,62.0357,62.1138,5708.0
2024-09-13 12:35:00,63.68,63.72,63.67,63.7,3139.0,62.1138,62.1528,62.104,62.1333,3139.0
2024-09-13 12:40:00,63.69,63.7,63.67,63.7,11163.0,62.1235,62.1333,62.104,62.1333,11163.0
2024-09-13 12:45:00,63.68,63.7,63.66,63.67,5814.0,62.1138,62.1333,62.0943,62.104,5814.0
2024-09-13 12:50:00,63.67,63.7,63.67,63.67,4346.0,62.104,62.1333,62.104,62.104,4346.0
2024-09-13 12:55:00,63.68,63.75,63.67,63.71,8333.0,62.1138,62.1821,62.104,62.143,8333.0
2024-09-13 13:00:00,63.7,63.7,63.66,63.67,5248.0,62.1333,62.1333,62.0943,62.104,5248.0
2024-09-13 13:05:00,63.66,63.68,63.65,63.66,8046.0,62.0943,62.1138,62.0845,62.0943,8046.0
2024-09-13 13:10:00,63.67,63.69,63.66,63.69,3487.0,62.104,62.1235,62.0943,62.1235,3487.0
2024-09-13 13:15:00,63.68,63.69,63.64,63.65,6844.0,62.1138,62.1235,62.0748,62.0845,6844.0
2024-09-13 13:20:00,63.64,63.67,63.64,63.67,8649.0,62.0748,62.104,62.0748,62.104,8649.0
2024-09-13 13:25:00,63.68,63.71,63.67,63.7,8690.0,62.1138,62.143,62.104,62.1333,8690.0
2024-09-13 13:30:00,63.71,63.79,63.7,63.79,12124.0,62.143,62.2211,62.1333,62.2211,12124.0
2024-09-13 13:35:00,63.79,63.83,63.78,63.8,8114.0,62.2211,62.2601,62.2113,62.2308,8114.0
2024-09-13 13:40:00,63.79,63.81,63.77,63.79,7361.0,62.2211,62.2406,62.2016,62.2211,7361.0
2024-09-13 13:45:00,63.78,63.79,63.74,63.75,14660.0,62.2113,62.2211,62.1723,62.1821,14660.0
2024-09-13 13:50:00,63.75,63.75,63.71,63.71,5557.0,62.1821,62.1821,62.143,62.143,5557.0
2024-09-13 13:55:00,63.72,63.76,63.71,63.73,6177.0,62.1528,62.1918,62.143,62.1625,6177.0
2024-09-13 14:00:00,63.74,63.74,63.68,63.69,13217.0,62.1723,62.1723,62.1138,62.1235,13217.0
2024-09-13 14:05:00,63.71,63.82,63.69,63.79,12368.0,62.143,62.2503,62.1235,62.2211,12368.0
2024-09-13 14:10:00,63.78,63.8,63.76,63.8,9662.0,62.2113,62.2308,62.1918,62.2308,9662.0
2024-09-13 14:15:00,63.79,63.81,63.76,63.79,8695.0,62.2211,62.2406,62.1918,62.2211,8695.0
2024-09-13 14:20:00,63.79,63.79,63.73,63.73,5782.0,62.2211,62.2211,62.1625,62.1625,5782.0
2024-09-13 14:25:00,63.73,63.76,63.71,63.74,8619.0,62.1625,62.1918,62.143,62.1723,8619.0
2024-09-13 14:30:00,63.74,63.74,63.71,63.73,7293.0,62.1723,62.1723,62.143,62.1625,7293.0
2024-09-13 14:35:00,63.73,63.76,63.67,63.69,10522.0,62.1625,62.1918,62.104,62.1235,10522.0
2024-09-13 14:40:00,63.68,63.71,63.67,63.7,10999.0,62.1138,62.143,62.104,62.1333,10999.0
2024-09-13 14:45:00,63.7,63.72,63.7,63.72,3831.0,62.1333,62.1528,62.1333,62.1528,3831.0
2024-09-13 14:50:00,63.71,63.75,63.69,63.73,12514.0,62.143,62.1821,62.1235,62.1625,12514.0
2024-09-13 14:55:00,63.72,63.74,63.71,63.73,7142.0,62.1528,62.1723,62.143,62.1625,7142.0
2024-09-13 15:00:00,63.73,63.74,63.71,63.71,15400.0,62.1625,62.1723,62.143,62.143,15400.0
2024-09-13 15:05:00,63.72,63.72,63.66,63.66,19941.0,62.1528,62.1528,62.0943,62.0943,19941.0
2024-09-13 15:10:00,63.66,63.66,63.6,63.61,20318.0,62.0943,62.0943,62.0357,62.0455,20318.0
2024-09-13 15:15:00,63.61,63.65,63.6,63.64,19955.0,62.0455,62.0845,62.0357,62.0748,19955.0
2024-09-13 15:20:00,63.65,63.71,63.64,63.71,10456.0,62.0845,62.143,62.0748,62.143,10456.0
2024-09-13 15:25:00,63.72,63.75,63.69,63.71,19945.0,62.1528,62.1821,62.1235,62.143,19945.0
2024-09-13 15:30:00,63.71,63.71,63.6,63.61,13371.0,62.143,62.143,62.0357,62.0455,13371.0
2024-09-13 15:35:00,63.6,63.63,63.58,63.63,51020.0,62.0357,62.065,62.0162,62.065,51020.0
2024-09-13 15:40:00,63.63,63.64,63.6,63.61,18994.0,62.065,62.0748,62.0357,62.0455,18994.0
2024-09-13 15:45:00,63.61,63.61,63.55,63.6,19946.0,62.0455,62.0455,61.987,62.0357,19946.0
2024-09-13 15:50:00,63.6,63.8,63.6,63.76,89130.0,62.0357,62.2308,62.0357,62.1918,89130.0
2024-09-13 15:55:00,63.76,63.99,63.75,63.84,293708.0,62.1918,62.4161,62.1821,62.2698,293708.0
2024-09-16 09:30:00,64.36,64.6,64.26,64.54,127988.0,62.777,63.0111,62.6795,62.9526,127988.0
2024-09-16 09:35:00,64.58,64.65,64.31,64.34,29434.0,62.9916,63.0599,62.7283,62.7575,29434.0
2024-09-16 09:40:00,64.32,64.35,64.19,64.23,12929.0,62.738,62.7673,62.6112,62.6502,12929.0
2024-09-16 09:45:00,64.22,64.49,64.21,64.49,28249.0,62.6405,62.9038,62.6307,62.9038,28249.0
2024-09-16 09:50:00,64.5,64.61,64.45,64.55,36859.0,62.9136,63.0209,62.8648,62.9624,36859.0
2024-09-16 09:55:00,64.55,64.58,64.48,64.58,29239.0,62.9624,62.9916,62.8941,62.9916,29239.0
2024-09-16 10:00:00,64.58,64.58,64.48,64.48,22103.0,62.9916,62.9916,62.8941,62.8941,22103.0
2024-09-16 10:05:00,64.49,64.58,64.46,64.57,30526.0,62.9038,62.9916,62.8746,62.9819,30526.0
2024-09-16 10:10:00,64.57,64.62,64.55,64.58,12328.0,62.9819,63.0307,62.9624,62.9916,12328.0
2024-09-16 10:15:00,64.59,64.63,64.54,64.54,11012.0,63.0014,63.0404,62.9526,62.9526,11012.0
2024-09-16 10:20:00,64.54,64.57,64.53,64.57,17128.0,62.9526,62.9819,62.9429,62.9819,17128.0
2024-09-16 10:25:00,64.57,64.61,64.55,64.58,9118.0,62.9819,63.0209,62.9624,62.9916,9118.0
2024-09-16 10:30:00,64.58,64.69,64.57,64.69,12463.0,62.9916,63.0989,62.9819,63.0989,12463.0
2024-09-16 10:35:00,64.69,64.8,64.68,64.76,15298.0,63.0989,63.2062,63.0892,63.1672,15298.0
2024-09-16 10:40:00,64.76,64.76,64.68,64.71,14860.0,63.1672,63.1672,63.0892,63.1184,14860.0
2024-09-16 10:45:00,64.7,64.86,64.7,64.84,12608.0,63.1087,63.2647,63.1087,63.2452,12608.0
2024-09-16 10:50:00,64.84,64.87,64.77,64.79,15104.0,63.2452,63.2745,63.177,63.1965,15104.0
2024-09-16 10:55:00,64.78,64.79,64.71,64.76,12305.0,63.1867,63.1965,63.1184,63.1672,12305.0
2024-09-16 11:00:00,64.73,64.73,64.66,64.7,22718.0,63.1379,63.1379,63.0697,63.1087,22718.0
2024-09-16 11:05:00,64.71,64.75,64.68,64.75,20980.0,63.1184,63.1575,63.0892,63.1575,20980.0
2024-09-16 11:10:00,64.74,64.77,64.68,64.69,10264.0,63.1477,63.177,63.0892,63.0989,10264.0
2024-09-16 11:15:00,64.69,64.75,64.68,64.74,5945.0,63.0989,63.1575,63.0892,63.1477,5945.0
2024-09-16 11:20:00,64.74,64.75,64.7,64.73,24001.0,63.1477,63.1575,63.1087,63.1379,24001.0
2024-09-16 11:25:00,64.73,64.75,64.58,64.59,12977.0,63.1379,63.1575,62.9916,63.0014,12977.0
2024-09-16 11:30:00,64.59,64.68,64.56,64.68,21111.0,63.0014,63.0892,62.9721,63.0892,21111.0
2024-09-16 11:35:00,64.68,64.74,64.65,64.74,28989.0,63.0892,63.1477,63.0599,63.1477,28989.0
2024-09-16 11:40:00,64.73,64.75,64.7,64.72,11045.0,63.1379,63.1575,63.1087,63.1282,11045.0
2024-09-16 11:45:00,64.72,64.78,64.72,64.75,5991.0,63.1282,63.1867,63.1282,63.1575,5991.0
2024-09-16 11:50:00,64.74,64.78,64.72,64.73,8072.0,63.1477,63.1867,63.1282,63.1379,8072.0
2024-09-16 11:55:00,64.74,64.76,64.72,64.72,10039.0,63.1477,63.1672,63.1282,63.1282,10039.0
2024-09-16 12:00:00,64.72,64.73,64.69,64.73,4631.0,63.1282,63.1379,63.0989,63.1379,4631.0
2024-09-16 12:05:00,64.73,64.78,64.73,64.77,4342.0,63.1379,63.1867,63.1379,63.177,4342.0
2024-09-16 12:10:00,64.78,64.82,64.78,64.78,16920.0,63.1867,63.2257,63.1867,63.1867,16920.0
2024-09-16 12:15:00,64.78,64.82,64.78,64.81,7096.0,63.1867,63.2257,63.1867,63.216,7096.0
2024-09-16 12:20:00,64.8,64.87,64.78,64.86,16014.0,63.2062,63.2745,63.1867,63.2647,16014.0
2024-09-16 12:25:00,64.85,64.95,64.85,64.94,14405.0,63.255,63.3525,63.255,63.3428,14405.0
2024-09-16 12:30:00,64.94,64.94,64.87,64.87,49619.0,63.3428,63.3428,63.2745,63.2745,49619.0
2024-09-16 12:35:00,64.87,64.88,64.82,64.84,5044.0,63.2745,63.2843,63.2257,63.2452,5044.0
2024-09-16 12:40:00,64.84,64.86,64.82,64.84,6214.0,63.2452,63.2647,63.2257,63.2452,6214.0
2024-09-16 12:45:00,64.84,64.85,64.8,64.81,19340.0,63.2452,63.255,63.2062,63.216,19340.0
2024-09-16 12:50:00,64.81,64.83,64.8,64.8,12515.0,63.216,63.2355,63.2062,63.2062,12515.0
2024-09-16 12:55:00,64.81,64.82,64.79,64.8,6608.0,63.216,63.2257,63.1965,63.2062,6608.0
2024-09-16 13:00:00,64.79,64.8,64.75,64.75,6585.0,63.1965,63.2062,63.1575,63.1575,6585.0
2024-09-16 13:05:00,64.76,64.77,64.73,64.74,12092.0,63.1672,63.177,63.1379,63.1477,12092.0
2024-09-16 13:10:00,64.74,64.77,64.73,64.77,8495.0,63.1477,63.177,63.1379,63.177,8495.0
2024-09-16 13:15:00,64.77,64.77,64.75,64.76,4097.0,63.177,63.177,63.1575,63.1672,4097.0
2024-09-16 13:20:00,64.76,64.8,64.76,64.79,14902.0,63.1672,63.2062,63.1672,63.1965,14902.0
2024-09-16 13:25:00,64.79,64.79,64.76,64.77,14684.0,63.1965,63.1965,63.1672,63.177,14684.0
2024-09-16 13:30:00,64.77,64.78,64.74,64.77,29316.0,63.177,63.1867,63.1477,63.177,29316.0
2024-09-16 13:35:00,64.77,64.83,64.74,64.83,15686.0,63.177,63.2355,63.1477,63.2355,15686.0
2024-09-16 13:40:00,64.83,64.83,64.8,64.8,12169.0,63.2355,63.2355,63.2062,63.2062,12169.0
2024-09-16 13:45:00,64.81,64.81,64.75,64.77,16480.0,63.216,63.216,63.1575,63.177,16480.0
2024-09-16 13:50:00,64.76,64.76,64.7,64.7,34053.0,63.1672,63.1672,63.1087,63.1087,34053.0
2024-09-16 13:55:00,64.71,64.75,64.71,64.73,11360.0,63.1184,63.1575,63.1184,63.1379,11360.0
2024-09-16 14:00:00,64.72,64.78,64.7,64.77,13001.0,63.1282,63.1867,63.1087,63.177,13001.0
2024-09-16 14:05:00,64.77,64.81,64.76,64.8,7692.0,63.177,63.216,63.1672,63.2062,7692.0
2024-09-16 14:10:00,64.8,64.85,64.8,64.81,9984.0,63.2062,63.255,63.2062,63.216,9984.0
2024-09-16 14:15:00,64.82,64.84,64.81,64.82,11635.0,63.2257,63.2452,63.216,63.2257,11635.0
2024-09-16 14:20:00,64.83,64.85,64.81,64.82,10093.0,63.2355,63.255,63.216,63.2257,10093.0
2024-09-16 14:25:00,64.82,64.88,64.82,64.85,11095.0,63.2257,63.2843,63.2257,63.255,11095.0
2024-09-16 14:30:00,64.85,64.88,64.84,64.88,10618.0,63.255,63.2843,63.2452,63.2843,10618.0
2024-09-16 14:35:00,64.88,64.93,64.88,64.92,29970.0,63.2843,63.333,63.2843,63.3233,29970.0
2024-09-16 14:40:00,64.92,64.94,64.81,64.81,24365.0,63.3233,63.3428,63.216,63.216,24365.0
2024-09-16 14:45:00,64.81,64.82,64.77,64.81,19613.0,63.216,63.2257,63.177,63.216,19613.0
2024-09-16 14:50:00,64.8,64.8,64.75,64.76,12518.0,63.2062,63.2062,63.1575,63.1672,12518.0
2024-09-16 14:55:00,64.76,64.77,64.73,64.77,11655.0,63.1672,63.177,63.1379,63.177,11655.0
2024-09-16 15:00:00,64.77,64.77,64.66,64.66,17163.0,63.177,63.177,63.0697,63.0697,17163.0
2024-09-16 15:05:00,64.67,64.67,64.59,64.59,71248.0,63.0794,63.0794,63.0014,63.0014,71248.0
2024-09-16 15:10:00,64.59,64.66,64.56,64.64,31440.0,63.0014,63.0697,62.9721,63.0502,31440.0
2024-09-16 15:15:00,64.64,64.66,64.63,64.65,23749.0,63.0502,63.0697,63.0404,63.0599,23749.0
2024-09-16 15:20:00,64.66,64.69,64.64,64.66,15055.0,63.0697,63.0989,63.0502,63.0697,15055.0
2024-09-16 15:25:00,64.66,64.7,64.61,64.7,19009.0,63.0697,63.1087,63.0209,63.1087,19009.0
2024-09-16 15:30:00,64.7,64.72,64.64,64.64,91954.0,63.1087,63.1282,63.0502,63.0502,91954.0
2024-09-16 15:35:00,64.64,64.71,64.64,64.68,54854.0,63.0502,63.1184,63.0502,63.0892,54854.0
2024-09-16 15:40:00,64.67,64.68,64.48,64.56,99126.0,63.0794,63.0892,62.8941,62.9721,99126.0
2024-09-16 15:45:00,64.56,64.58,64.5,64.51,93939.0,62.9721,62.9916,62.9136,62.9234,93939.0
2024-09-16 15:50:00,64.51,64.68,64.51,64.64,87074.0,62.9234,63.0892,62.9234,63.0502,87074.0
2024-09-16 15:55:00,64.64,64.65,64.54,64.56,236787.0,63.0502,63.0599,62.9526,62.9721,236787.0
2024-09-17 09:30:00,64.43,64.54,64.43,64.54,36305.0,62.8453,62.9526,62.8453,62.9526,36305.0
2024-09-17 09:35:00,64.55,64.64,64.49,64.59,14536.0,62.9624,63.0502,62.9038,63.0014,14536.0
2024-09-17 09:40:00,64.57,64.63,64.54,64.59,10738.0,62.9819,63.0404,62.9526,63.0014,10738.0
2024-09-17 09:45:00,64.58,64.59,64.51,64.54,49869.0,62.9916,63.0014,62.9234,62.9526,49869.0
2024-09-17 09:50:00,64.56,64.56,64.42,64.49,10072.0,62.9721,62.9721,62.8356,62.9038,10072.0
2024-09-17 09:55:00,64.51,64.51,64.44,64.44,9739.0,62.9234,62.9234,62.8551,62.8551,9739.0
2024-09-17 10:00:00,64.44,64.54,64.44,64.51,50873.0,62.8551,62.9526,62.8551,62.9234,50873.0
2024-09-17 10:05:00,64.5,64.62,64.5,64.55,41390.0,62.9136,63.0307,62.9136,62.9624,41390.0
2024-09-17 10:10:00,64.56,64.57,64.52,64.55,8914.0,62.9721,62.9819,62.9331,62.9624,8914.0
2024-09-17 10:15:00,64.54,64.56,64.45,64.51,21956.0,62.9526,62.9721,62.8648,62.9234,21956.0
2024-09-17 10:20:00,64.5,64.6,64.5,64.51,27440.0,62.9136,63.0111,62.9136,62.9234,27440.0
2024-09-17 10:25:00,64.52,64.56,64.5,64.52,7956.0,62.9331,62.9721,62.9136,62.9331,7956.0
2024-09-17 10:30:00,64.53,64.55,64.5,64.52,17325.0,62.9429,62.9624,62.9136,62.9331,17325.0
2024-09-17 10:35:00,64.52,64.54,64.5,64.53,6776.0,62.9331,62.9526,62.9136,62.9429,6776.0
2024-09-17 10:40:00,64.53,64.56,64.49,64.51,17877.0,62.9429,62.9721,62.9038,62.9234,17877.0
2024-09-17 10:45:00,64.51,64.57,64.49,64.51,22655.0,62.9234,62.9819,62.9038,62.9234,22655.0
2024-09-17 10:50:00,64.51,64.61,64.5,64.56,13960.0,62.9234,63.0209,62.9136,62.9721,13960.0
2024-09-17 10:55:00,64.54,64.54,64.5,64.52,7295.0,62.9526,62.9526,62.9136,62.9331,7295.0
2024-09-17 11:00:00,64.52,64.57,64.51,64.56,11443.0,62.9331,62.9819,62.9234,62.9721,11443.0
2024-09-17 11:05:00,64.53,64.62,64.52,64.62,51996.0,62.9429,63.0307,62.9331,63.0307,51996.0
2024-09-17 11:10:00,64.62,64.63,64.54,64.56,33927.0,63.0307,63.0404,62.9526,62.9721,33927.0
2024-09-17 11:15:00,64.56,64.58,64.54,64.56,21060.0,62.9721,62.9916,62.9526,62.9721,21060.0
2024-09-17 11:20:00,64.56,64.62,64.56,64.59,10500.0,62.9721,63.0307,62.9721,63.0014,10500.0
2024-09-17 11:25:00,64.61,64.62,64.55,64.56,10047.0,63.0209,63.0307,62.9624,62.9721,10047.0
2024-09-17 11:30:00,64.56,64.63,64.56,64.58,8159.0,62.9721,63.0404,62.9721,62.9916,8159.0
2024-09-17 11:35:00,64.57,64.57,64.54,64.56,11516.0,62.9819,62.9819,62.9526,62.9721,11516.0
2024-09-17 11:40:00,64.56,64.56,64.5,64.51,25398.0,62.9721,62.9721,62.9136,62.9234,25398.0
2024-09-17 11:45:00,64.51,64.52,64.48,64.5,61862.0,62.9234,62.9331,62.8941,62.9136,61862.0
2024-09-17 11:50:00,64.5,64.51,64.48,64.48,6001.0,62.9136,62.9234,62.8941,62.8941,6001.0
2024-09-17 11:55:00,64.49,64.51,64.48,64.5,10209.0,62.9038,62.9234,62.8941,62.9136,10209.0
2024-09-17 12:00:00,64.5,64.5,64.47,64.48,15502.0,62.9136,62.9136,62.8843,62.8941,15502.0
2024-09-17 12:05:00,64.47,64.51,64.46,64.51,19322.0,62.8843,62.9234,62.8746,62.9234,19322.0
2024-09-17 12:10:00,64.51,64.52,64.38,64.41,137140.0,62.9234,62.9331,62.7966,62.8258,137140.0
2024-09-17 12:15:00,64.41,64.41,64.33,64.33,9459.0,62.8258,62.8258,62.7478,62.7478,9459.0
2024-09-17 12:20:00,64.33,64.51,64.33,64.5,44892.0,62.7478,62.9234,62.7478,62.9136,44892.0
2024-09-17 12:25:00,64.5,64.55,64.49,64.52,3959.0,62.9136,62.9624,62.9038,62.9331,3959.0
2024-09-17 12:30:00,64.5,64.51,64.43,64.51,12366.0,62.9136,62.9234,62.8453,62.9234,12366.0
2024-09-17 12:35:00,64.52,64.55,64.5,64.54,4937.0,62.9331,62.9624,62.9136,62.9526,4937.0
2024-09-17 12:40:00,64.55,64.55,64.5,64.52,3991.0,62.9624,62.9624,62.9136,62.9331,3991.0
2024-09-17 12:45:00,64.51,64.52,64.44,64.46,56427.0,62.9234,62.9331,62.8551,62.8746,56427.0
2024-09-17 12:50:00,64.46,64.46,64.39,64.41,3700.0,62.8746,62.8746,62.8063,62.8258,3700.0
2024-09-17 12:55:00,64.38,64.42,64.36,64.39,7332.0,62.7966,62.8356,62.777,62.8063,7332.0
2024-09-17 13:00:00,64.37,64.38,64.35,64.35,2633.0,62.7868,62.7966,62.7673,62.7673,2633.0
2024-09-17 13:05:00,64.35,64.45,64.35,64.44,28066.0,62.7673,62.8648,62.7673,62.8551,28066.0
2024-09-17 13:10:00,64.45,64.47,64.42,64.46,12048.0,62.8648,62.8843,62.8356,62.8746,12048.0
2024-09-17 13:15:00,64.47,64.49,64.47,64.48,5075.0,62.8843,62.9038,62.8843,62.8941,5075.0
2024-09-17 13:20:00,64.47,64.5,64.45,64.5,6442.0,62.8843,62.9136,62.8648,62.9136,6442.0
2024-09-17 13:25:00,64.5,64.52,64.5,64.5,4919.0,62.9136,62.9331,62.9136,62.9136,4919.0
2024-09-17 13:30:00,64.51,64.52,64.47,64.49,89830.0,62.9234,62.9331,62.8843,62.9038,89830.0
2024-09-17 13:35:00,64.48,64.51,64.44,64.48,43431.0,62.8941,62.9234,62.8551,62.8941,43431.0
2024-09-17 13:40:00,64.48,64.48,64.36,64.43,14045.0,62.8941,62.8941,62.777,62.8453,14045.0
2024-09-17 13:45:00,64.43,64.43,64.38,64.43,2950.0,62.8453,62.8453,62.7966,62.8453,2950.0
2024-09-17 13:50:00,64.43,64.46,64.42,64.43,4355.0,62.8453,62.8746,62.8356,62.8453,4355.0
2024-09-17 13:55:00,64.43,64.47,64.37,64.46,35176.0,62.8453,62.8843,62.7868,62.8746,35176.0
2024-09-17 14:00:00,64.46,64.58,64.46,64.58,16580.0,62.8746,62.9916,62.8746,62.9916,16580.0
2024-09-17 14:05:00,64.58,64.62,64.56,64.62,5322.0,62.9916,63.0307,62.9721,63.0307,5322.0
2024-09-17 14:10:00,64.63,64.64,64.61,64.61,5320.0,63.0404,63.0502,63.0209,63.0209,5320.0
2024-09-17 14:15:00,64.6,64.65,64.6,64.61,7570.0,63.0111,63.0599,63.0111,63.0209,7570.0
2024-09-17 14:20:00,64.6,64.61,64.54,64.56,5345.0,63.0111,63.0209,62.9526,62.9721,5345.0
2024-09-17 14:25:00,64.57,64.58,64.55,64.56,10145.0,62.9819,62.9916,62.9624,62.9721,10145.0
2024-09-17 14:30:00,64.56,64.58,64.55,64.56,5329.0,62.9721,62.9916,62.9624,62.9721,5329.0
2024-09-17 14:35:00,64.56,64.61,64.56,64.59,5441.0,62.9721,63.0209,62.9721,63.0014,5441.0
2024-09-17 14:40:00,64.59,64.59,64.54,64.54,4840.0,63.0014,63.0014,62.9526,62.9526,4840.0
2024-09-17 14:45:00,64.53,64.56,64.5,64.52,12962.0,62.9429,62.9721,62.9136,62.9331,12962.0
2024-09-17 14:50:00,64.52,64.54,64.5,64.52,5164.0,62.9331,62.9526,62.9136,62.9331,5164.0
2024-09-17 14:55:00,64.52,64.53,64.51,64.52,6250.0,62.9331,62.9429,62.9234,62.9331,6250.0
2024-09-17 15:00:00,64.52,64.52,64.5,64.51,4617.0,62.9331,62.9331,62.9136,62.9234,4617.0
2024-09-17 15:05:00,64.5,64.52,64.5,64.5,61289.0,62.9136,62.9331,62.9136,62.9136,61289.0
2024-09-17 15:10:00,64.51,64.51,64.48,64.5,42591.0,62.9234,62.9234,62.8941,62.9136,42591.0
2024-09-17 15:15:00,64.5,64.51,64.4,64.4,145295.0,62.9136,62.9234,62.8161,62.8161,145295.0
2024-09-17 15:20:00,64.38,64.39,64.22,64.29,35901.0,62.7966,62.8063,62.6405,62.7088,35901.0
2024-09-17 15:25:00,64.3,64.35,64.28,64.35,18096.0,62.7185,62.7673,62.699,62.7673,18096.0
2024-09-17 15:30:00,64.35,64.36,64.35,64.36,19817.0,62.7673,62.777,62.7673,62.777,19817.0
2024-09-17 15:35:00,64.35,64.39,64.34,64.38,41337.0,62.7673,62.8063,62.7575,62.7966,41337.0
2024-09-17 15:40:00,64.38,64.46,64.38,64.44,33589.0,62.7966,62.8746,62.7966,62.8551,33589.0
2024-09-17 15:45:00,64.45,64.58,64.43,64.53,125818.0,62.8648,62.9916,62.8453,62.9429,125818.0
2024-09-17 15:50:00,64.54,64.6,64.47,64.5,150274.0,62.9526,63.0111,62.8843,62.9136,150274.0
2024-09-17 15:55:00,64.5,64.54,64.49,64.54,247989.0,62.9136,62.9526,62.9038,62.9526,247989.0
2024-09-18 09:30:00,64.44,64.57,64.32,64.39,31589.0,62.8551,62.9819,62.738,62.8063,31589.0
2024-09-18 09:35:00,64.43,64.52,64.41,64.46,27052.0,62.8453,62.9331,62.8258,62.8746,27052.0
2024-09-18 09:40:00,64.46,64.59,64.43,64.53,28154.0,62.8746,63.0014,62.8453,62.9429,28154.0
2024-09-18 09:45:00,64.52,64.52,64.44,64.49,32112.0,62.9331,62.9331,62.8551,62.9038,32112.0
2024-09-18 09:50:00,64.48,64.53,64.44,64.46,17313.0,62.8941,62.9429,62.8551,62.8746,17313.0
2024-09-18 09:55:00,64.46,64.48,64.42,64.45,21288.0,62.8746,62.8941,62.8356,62.8648,21288.0
2024-09-18 10:00:00,64.45,64.51,64.43,64.51,28563.0,62.8648,62.9234,62.8453,62.9234,28563.0
2024-09-18 10:05:00,64.51,64.56,64.44,64.56,12853.0,62.9234,62.9721,62.8551,62.9721,12853.0
2024-09-18 10:10:00,64.56,64.56,64.48,64.51,17375.0,62.9721,62.9721,62.8941,62.9234,17375.0
2024-09-18 10:15:00,64.49,64.53,64.46,64.46,5096.0,62.9038,62.9429,62.8746,62.8746,5096.0
2024-09-18 10:20:00,64.46,64.55,64.46,64.55,18677.0,62.8746,62.9624,62.8746,62.9624,18677.0
2024-09-18 10:25:00,64.56,64.61,64.54,64.54,5530.0,62.9721,63.0209,62.9526,62.9526,5530.0
2024-09-18 10:30:00,64.53,64.56,64.51,64.53,12552.0,62.9429,62.9721,62.9234,62.9429,12552.0
2024-09-18 10:35:00,64.53,64.54,64.49,64.5,24084.0,62.9429,62.9526,62.9038,62.9136,24084.0
2024-09-18 10:40:00,64.5,64.53,64.49,64.52,14864.0,62.9136,62.9429,62.9038,62.9331,14864.0
2024-09-18 10:45:00,64.5,64.5,64.4,64.42,36369.0,62.9136,62.9136,62.8161,62.8356,36369.0
2024-09-18 10:50:00,64.42,64.43,64.39,64.43,20054.0,62.8356,62.8453,62.8063,62.8453,20054.0
2024-09-18 10:55:00,64.44,64.51,64.44,64.45,24838.0,62.8551,62.9234,62.8551,62.8648,24838.0
2024-09-18 11:00:00,64.45,64.5,64.45,64.5,6053.0,62.8648,62.9136,62.8648,62.9136,6053.0
2024-09-18 11:05:00,64.49,64.51,64.48,64.51,9780.0,62.9038,62.9234,62.8941,62.9234,9780.0
2024-09-18 11:10:00,64.5,64.52,64.48,64.52,16113.0,62.9136,62.9331,62.8941,62.9331,16113.0
2024-09-18 11:15:00,64.5,64.5,64.45,64.48,8594.0,62.9136,62.9136,62.8648,62.8941,8594.0
2024-09-18 11:20:00,64.48,64.5,64.45,64.45,7338.0,62.8941,62.9136,62.8648,62.8648,7338.0
2024-09-18 11:25:00,64.45,64.49,64.45,64.48,19327.0,62.8648,62.9038,62.8648,62.8941,19327.0
2024-09-18 11:30:00,64.48,64.48,64.39,64.45,28936.0,62.8941,62.8941,62.8063,62.8648,28936.0
2024-09-18 11:35:00,64.45,64.5,64.45,64.48,20681.0,62.8648,62.9136,62.8648,62.8941,20681.0
2024-09-18 11:40:00,64.48,64.49,64.47,64.48,18599.0,62.8941,62.9038,62.8843,62.8941,18599.0
2024-09-18 11:45:00,64.47,64.48,64.44,64.47,33954.0,62.8843,62.8941,62.8551,62.8843,33954.0
2024-09-18 11:50:00,64.47,64.53,64.47,64.48,55184.0,62.8843,62.9429,62.8843,62.8941,55184.0
2024-09-18 11:55:00,64.47,64.51,64.47,64.48,12017.0,62.8843,62.9234,62.8843,62.8941,12017.0
2024-09-18 12:00:00,64.49,64.51,64.33,64.34,15207.0,62.9038,62.9234,62.7478,62.7575,15207.0
2024-09-18 12:05:00,64.34,64.36,64.31,64.36,15822.0,62.7575,62.777,62.7283,62.777,15822.0
2024-09-18 12:10:00,64.36,64.4,64.36,64.39,16568.0,62.777,62.8161,62.777,62.8063,16568.0
2024-09-18 12:15:00,64.39,64.43,64.38,64.43,6808.0,62.8063,62.8453,62.7966,62.8453,6808.0
2024-09-18 12:20:00,64.44,64.45,64.4,64.42,11071.0,62.8551,62.8648,62.8161,62.8356,11071.0
2024-09-18 12:25:00,64.43,64.48,64.42,64.47,5950.0,62.8453,62.8941,62.8356,62.8843,5950.0
2024-09-18 12:30:00,64.47,64.5,64.45,64.46,10718.0,62.8843,62.9136,62.8648,62.8746,10718.0
2024-09-18 12:35:00,64.46,64.47,64.44,64.46,13450.0,62.8746,62.8843,62.8551,62.8746,13450.0
2024-09-18 12:40:00,64.45,64.48,64.45,64.46,5109.0,62.8648,62.8941,62.8648,62.8746,5109.0
2024-09-18 12:45:00,64.46,64.5,64.46,64.5,6614.0,62.8746,62.9136,62.8746,62.9136,6614.0
2024-09-18 12:50:00,64.5,64.54,64.49,64.52,8186.0,62.9136,62.9526,62.9038,62.9331,8186.0
2024-09-18 12:55:00,64.53,64.53,64.5,64.51,8331.0,62.9429,62.9429,62.9136,62.9234,8331.0
2024-09-18 13:00:00,64.5,64.56,64.5,64.54,10070.0,62.9136,62.9721,62.9136,62.9526,10070.0
2024-09-18 13:05:00,64.54,64.55,64.5,64.5,8266.0,62.9526,62.9624,62.9136,62.9136,8266.0
2024-09-18 13:10:00,64.51,64.54,64.48,64.52,71404.0,62.9234,62.9526,62.8941,62.9331,71404.0
2024-09-18 13:15:00,64.52,64.55,64.52,64.54,9309.0,62.9331,62.9624,62.9331,62.9526,9309.0
2024-09-18 13:20:00,64.53,64.54,64.48,64.49,25327.0,62.9429,62.9526,62.8941,62.9038,25327.0
2024-09-18 13:25:00,64.48,64.53,64.48,64.51,10915.0,62.8941,62.9429,62.8941,62.9234,10915.0
2024-09-18 13:30:00,64.51,64.52,64.49,64.5,27602.0,62.9234,62.9331,62.9038,62.9136,27602.0
2024-09-18 13:35:00,64.5,64.51,64.49,64.5,17033.0,62.9136,62.9234,62.9038,62.9136,17033.0
2024-09-18 13:40:00,64.5,64.51,64.45,64.45,49445.0,62.9136,62.9234,62.8648,62.8648,49445.0
2024-09-18 13:45:00,64.45,64.47,64.37,64.39,14838.0,62.8648,62.8843,62.7868,62.8063,14838.0
2024-09-18 13:50:00,64.39,64.41,64.32,64.33,8714.0,62.8063,62.8258,62.738,62.7478,8714.0
2024-09-18 13:55:00,64.31,64.31,64.24,64.27,10735.0,62.7283,62.7283,62.66,62.6893,10735.0
2024-09-18 14:00:00,64.28,64.6,64.21,64.36,65343.0,62.699,63.0111,62.6307,62.777,65343.0
2024-09-18 14:05:00,64.37,64.41,64.24,64.25,88306.0,62.7868,62.8258,62.66,62.6698,88306.0
2024-09-18 14:10:00,64.24,64.35,64.14,64.35,48759.0,62.66,62.7673,62.5625,62.7673,48759.0
2024-09-18 14:15:00,64.36,64.42,64.32,64.37,47296.0,62.777,62.8356,62.738,62.7868,47296.0
2024-09-18 14:20:00,64.36,64.38,64.13,64.14,91216.0,62.777,62.7966,62.5527,62.5625,91216.0
2024-09-18 14:25:00,64.14,64.28,64.13,64.14,219519.0,62.5625,62.699,62.5527,62.5625,219519.0
2024-09-18 14:30:00,64.06,64.22,63.95,64.13,53141.0,62.4844,62.6405,62.3771,62.5527,53141.0
2024-09-18 14:35:00,64.14,64.29,64.04,64.16,111370.0,62.5625,62.7088,62.4649,62.582,111370.0
2024-09-18 14:40:00,64.17,64.19,64.12,64.15,47453.0,62.5917,62.6112,62.5429,62.5722,47453.0
2024-09-18 14:45:00,64.15,64.32,64.15,64.31,32613.0,62.5722,62.738,62.5722,62.7283,32613.0
2024-09-18 14:50:00,64.3,64.3,64.17,64.17,13090.0,62.7185,62.7185,62.5917,62.5917,13090.0
2024-09-18 14:55:00,64.18,64.28,64.05,64.05,38898.0,62.6015,62.699,62.4747,62.4747,38898.0
2024-09-18 15:00:00,64.05,64.07,63.88,64.01,29231.0,62.4747,62.4942,62.3089,62.4357,29231.0
2024-09-18 15:05:00,64.0,64.24,63.97,64.19,25878.0,62.4259,62.66,62.3966,62.6112,25878.0
2024-09-18 15:10:00,64.19,64.37,64.19,64.35,40132.0,62.6112,62.7868,62.6112,62.7673,40132.0
2024-09-18 15:15:00,64.36,64.45,64.36,64.4,15252.0,62.777,62.8648,62.777,62.8161,15252.0
2024-09-18 15:20:00,64.41,64.44,64.25,64.38,21241.0,62.8258,62.8551,62.6698,62.7966,21241.0
2024-09-18 15:25:00,64.39,64.49,64.35,64.42,22848.0,62.8063,62.9038,62.7673,62.8356,22848.0
2024-09-18 15:30:00,64.42,64.44,64.32,64.34,46380.0,62.8356,62.8551,62.738,62.7575,46380.0
2024-09-18 15:35:00,64.34,64.37,64.28,64.35,68111.0,62.7575,62.7868,62.699,62.7673,68111.0
2024-09-18 15:40:00,64.36,64.39,64.18,64.19,100990.0,62.777,62.8063,62.6015,62.6112,100990.0
2024-09-18 15:45:00,64.18,64.27,64.13,64.23,61874.0,62.6015,62.6893,62.5527,62.6502,61874.0
2024-09-18 15:50:00,64.23,64.38,64.23,64.34,90585.0,62.6502,62.7966,62.6502,62.7575,90585.0
2024-09-18 15:55:00,64.34,64.42,64.34,64.36,214469.0,62.7575,62.8356,62.7575,62.777,214469.0
2024-09-19 09:30:00,64.27,64.49,64.17,64.31,77178.0,62.6893,62.9038,62.5917,62.7283,77178.0
2024-09-19 09:35:00,64.27,64.3,63.81,63.81,8122.0,62.6893,62.7185,62.2406,62.2406,8122.0
2024-09-19 09:40:00,63.8,63.89,63.79,63.87,39931.0,62.2308,62.3186,62.2211,62.2991,39931.0
2024-09-19 09:45:00,63.9,63.99,63.87,63.99,22505.0,62.3284,62.4161,62.2991,62.4161,22505.0
2024-09-19 09:50:00,63.98,64.07,63.97,63.97,14135.0,62.4064,62.4942,62.3966,62.3966,14135.0
2024-09-19 09:55:00,63.97,63.98,63.8,63.97,76199.0,62.3966,62.4064,62.2308,62.3966,76199.0
2024-09-19 10:00:00,63.94,64.1,63.91,64.03,36028.0,62.3674,62.5234,62.3381,62.4552,36028.0
2024-09-19 10:05:00,64.02,64.08,63.86,63.86,94544.0,62.4454,62.5039,62.2893,62.2893,94544.0
2024-09-19 10:10:00,63.83,63.94,63.8,63.8,11693.0,62.2601,62.3674,62.2308,62.2308,11693.0
2024-09-19 10:15:00,63.79,63.81,63.68,63.77,20517.0,62.2211,62.2406,62.1138,62.2016,20517.0
2024-09-19 10:20:00,63.77,63.79,63.67,63.78,42807.0,62.2016,62.2211,62.104,62.2113,42807.0
2024-09-19 10:25:00,63.78,63.89,63.75,63.87,17533.0,62.2113,62.3186,62.1821,62.2991,17533.0
2024-09-19 10:30:00,63.89,63.95,63.85,63.91,9728.0,62.3186,62.3771,62.2796,62.3381,9728.0
2024-09-19 10:35:00,63.92,63.95,63.89,63.95,12878.0,62.3479,62.3771,62.3186,62.3771,12878.0
2024-09-19 10:40:00,63.94,64.04,63.93,64.03,8747.0,62.3674,62.4649,62.3576,62.4552,8747.0
2024-09-19 10:45:00,64.04,64.06,63.95,64.06,20688.0,62.4649,62.4844,62.3771,62.4844,20688.0
2024-09-19 10:50:00,64.05,64.07,63.96,64.0,12960.0,62.4747,62.4942,62.3869,62.4259,12960.0
2024-09-19 10:55:00,64.0,64.05,63.93,64.02,28253.0,62.4259,62.4747,62.3576,62.4454,28253.0
2024-09-19 11:00:00,64.02,64.07,64.0,64.06,43974.0,62.4454,62.4942,62.4259,62.4844,43974.0
2024-09-19 11:05:00,64.06,64.07,63.99,64.03,31042.0,62.4844,62.4942,62.4161,62.4552,31042.0
2024-09-19 11:10:00,64.03,64.04,63.98,63.99,30976.0,62.4552,62.4649,62.4064,62.4161,30976.0
2024-09-19 11:15:00,63.98,64.0,63.82,63.83,67705.0,62.4064,62.4259,62.2503,62.2601,67705.0
2024-09-19 11:20:00,63.82,63.89,63.8,63.86,13997.0,62.2503,62.3186,62.2308,62.2893,13997.0
2024-09-19 11:25:00,63.87,63.9,63.85,63.88,22798.0,62.2991,62.3284,62.2796,62.3089,22798.0
2024-09-19 11:30:00,63.89,63.89,63.79,63.8,38572.0,62.3186,62.3186,62.2211,62.2308,38572.0
2024-09-19 11:35:00,63.8,63.83,63.78,63.79,41417.0,62.2308,62.2601,62.2113,62.2211,41417.0
2024-09-19 11:40:00,63.79,63.86,63.75,63.86,45077.0,62.2211,62.2893,62.1821,62.2893,45077.0
2024-09-19 11:45:00,63.86,63.92,63.85,63.9,77352.0,62.2893,62.3479,62.2796,62.3284,77352.0
2024-09-19 11:50:00,63.9,63.9,63.81,63.81,86636.0,62.3284,62.3284,62.2406,62.2406,86636.0
2024-09-19 11:55:00,63.82,63.84,63.72,63.74,29691.0,62.2503,62.2698,62.1528,62.1723,29691.0
2024-09-19 12:00:00,63.75,63.88,63.75,63.88,48077.0,62.1821,62.3089,62.1821,62.3089,48077.0
2024-09-19 12:05:00,63.88,64.03,63.87,64.02,44877.0,62.3089,62.4552,62.2991,62.4454,44877.0
2024-09-19 12:10:00,64.02,64.02,63.92,63.92,9603.0,62.4454,62.4454,62.3479,62.3479,9603.0
2024-09-19 12:15:00,63.93,63.97,63.92,63.94,11093.0,62.3576,62.3966,62.3479,62.3674,11093.0
2024-09-19 12:20:00,63.94,63.94,63.81,63.92,27607.0,62.3674,62.3674,62.2406,62.3479,27607.0
2024-09-19 12:25:00,63.93,63.94,63.89,63.93,23119.0,62.3576,62.3674,62.3186,62.3576,23119.0
2024-09-19 12:30:00,63.93,63.95,63.89,63.91,22381.0,62.3576,62.3771,62.3186,62.3381,22381.0
2024-09-19 12:35:00,63.9,63.91,63.88,63.9,26403.0,62.3284,62.3381,62.3089,62.3284,26403.0
2024-09-19 12:40:00,63.89,63.91,63.88,63.9,27420.0,62.3186,62.3381,62.3089,62.3284,27420.0
2024-09-19 12:45:00,63.9,63.95,63.89,63.91,15182.0,62.3284,62.3771,62.3186,62.3381,15182.0
2024-09-19 12:50:00,63.91,63.91,63.89,63.91,17201.0,62.3381,62.3381,62.3186,62.3381,17201.0
2024-09-19 12:55:00,63.9,63.91,63.82,63.83,86016.0,62.3284,62.3381,62.2503,62.2601,86016.0
2024-09-19 13:00:00,63.83,63.88,63.83,63.86,8569.0,62.2601,62.3089,62.2601,62.2893,8569.0
2024-09-19 13:05:00,63.86,63.91,63.84,63.91,13702.0,62.2893,62.3381,62.2698,62.3381,13702.0
2024-09-19 13:10:00,63.93,63.96,63.91,63.96,13791.0,62.3576,62.3869,62.3381,62.3869,13791.0
2024-09-19 13:15:00,63.96,64.08,63.96,64.02,38797.0,62.3869,62.5039,62.3869,62.4454,38797.0
2024-09-19 13:20:00,64.01,64.05,63.99,64.05,7878.0,62.4357,62.4747,62.4161,62.4747,7878.0
2024-09-19 13:25:00,64.04,64.06,64.02,64.02,8757.0,62.4649,62.4844,62.4454,62.4454,8757.0
2024-09-19 13:30:00,64.03,64.06,64.03,64.04,7931.0,62.4552,62.4844,62.4552,62.4649,7931.0
2024-09-19 13:35:00,64.05,64.08,64.04,64.05,15397.0,62.4747,62.5039,62.4649,62.4747,15397.0
2024-09-19 13:40:00,64.05,64.06,64.0,64.06,40825.0,62.4747,62.4844,62.4259,62.4844,40825.0
2024-09-19 13:45:00,64.06,64.08,64.04,64.05,14572.0,62.4844,62.5039,62.4649,62.4747,14572.0
2024-09-19 13:50:00,64.06,64.1,64.05,64.08,17092.0,62.4844,62.5234,62.4747,62.5039,17092.0
2024-09-19 13:55:00,64.07,64.15,64.07,64.11,10571.0,62.4942,62.5722,62.4942,62.5332,10571.0
2024-09-19 14:00:00,64.11,64.19,64.11,64.19,11991.0,62.5332,62.6112,62.5332,62.6112,11991.0
2024-09-19 14:05:00,64.2,64.21,64.14,64.16,13368.0,62.621,62.6307,62.5625,62.582,13368.0
2024-09-19 14:10:00,64.15,64.18,64.07,64.07,8952.0,62.5722,62.6015,62.4942,62.4942,8952.0
2024-09-19 14:15:00,64.08,64.11,64.03,64.09,14221.0,62.5039,62.5332,62.4552,62.5137,14221.0
2024-09-19 14:20:00,64.1,64.11,64.03,64.04,12717.0,62.5234,62.5332,62.4552,62.4649,12717.0
2024-09-19 14:25:00,64.03,64.07,64.01,64.02,18003.0,62.4552,62.4942,62.4357,62.4454,18003.0
2024-09-19 14:30:00,64.02,64.08,64.01,64.08,36175.0,62.4454,62.5039,62.4357,62.5039,36175.0
2024-09-19 14:35:00,64.09,64.15,64.08,64.14,13849.0,62.5137,62.5722,62.5039,62.5625,13849.0
2024-09-19 14:40:00,64.14,64.2,64.14,64.17,16605.0,62.5625,62.621,62.5625,62.5917,16605.0
2024-09-19 14:45:00,64.17,64.17,64.11,64.12,22092.0,62.5917,62.5917,62.5332,62.5429,22092.0
2024-09-19 14:50:00,64.11,64.12,64.09,64.1,18976.0,62.5332,62.5429,62.5137,62.5234,18976.0
2024-09-19 14:55:00,64.1,64.13,64.08,64.12,30205.0,62.5234,62.5527,62.5039,62.5429,30205.0
2024-09-19 15:00:00,64.13,64.17,64.12,64.17,32605.0,62.5527,62.5917,62.5429,62.5917,32605.0
2024-09-19 15:05:00,64.17,64.18,64.14,64.14,19582.0,62.5917,62.6015,62.5625,62.5625,19582.0
2024-09-19 15:10:00,64.14,64.15,64.12,64.14,27162.0,62.5625,62.5722,62.5429,62.5625,27162.0
2024-09-19 15:15:00,64.13,64.15,64.11,64.14,29980.0,62.5527,62.5722,62.5332,62.5625,29980.0
2024-09-19 15:20:00,64.14,64.15,64.05,64.09,37291.0,62.5625,62.5722,62.4747,62.5137,37291.0
2024-09-19 15:25:00,64.08,64.11,64.05,64.08,24677.0,62.5039,62.5332,62.4747,62.5039,24677.0
2024-09-19 15:30:00,64.08,64.08,63.99,64.02,112719.0,62.5039,62.5039,62.4161,62.4454,112719.0
2024-09-19 15:35:00,64.02,64.05,63.94,63.98,176020.0,62.4454,62.4747,62.3674,62.4064,176020.0
2024-09-19 15:40:00,63.98,64.02,63.97,63.98,51388.0,62.4064,62.4454,62.3966,62.4064,51388.0
2024-09-19 15:45:00,63.97,64.01,63.93,64.01,123016.0,62.3966,62.4357,62.3576,62.4357,123016.0
2024-09-19 15:50:00,64.01,64.13,63.99,64.1,125435.0,62.4357,62.5527,62.4161,62.5234,125435.0
2024-09-19 15:55:00,64.1,64.15,64.01,64.04,466195.0,62.5234,62.5722,62.4357,62.4649,466195.0
2024-09-20 09:30:00,64.33,64.5,64.08,64.25,1148750.0,62.7478,62.9136,62.5039,62.6698,1148750.0
2024-09-20 09:35:00,64.23,64.49,64.16,64.49,59124.0,62.6502,62.9038,62.582,62.9038,59124.0
2024-09-20 09:40:00,64.51,64.51,64.3,64.42,23492.0,62.9234,62.9234,62.7185,62.8356,23492.0
2024-09-20 09:45:00,64.44,64.44,64.34,64.37,15361.0,62.8551,62.8551,62.7575,62.7868,15361.0
2024-09-20 09:50:00,64.37,64.39,64.31,64.39,37974.0,62.7868,62.8063,62.7283,62.8063,37974.0
2024-09-20 09:55:00,64.39,64.5,64.36,64.47,116224.0,62.8063,62.9136,62.777,62.8843,116224.0
2024-09-20 10:00:00,64.46,64.49,64.37,64.38,35252.0,62.8746,62.9038,62.7868,62.7966,35252.0
2024-09-20 10:05:00,64.37,64.4,64.3,64.34,95130.0,62.7868,62.8161,62.7185,62.7575,95130.0
2024-09-20 10:10:00,64.32,64.46,64.31,64.41,43994.0,62.738,62.8746,62.7283,62.8258,43994.0
2024-09-20 10:15:00,64.4,64.48,64.33,64.39,49241.0,62.8161,62.8941,62.7478,62.8063,49241.0
2024-09-20 10:20:00,64.39,64.46,64.39,64.4,18998.0,62.8063,62.8746,62.8063,62.8161,18998.0
2024-09-20 10:25:00,64.4,64.43,64.31,64.42,20695.0,62.8161,62.8453,62.7283,62.8356,20695.0
2024-09-20 10:30:00,64.45,64.57,64.44,64.46,79350.0,62.8648,62.9819,62.8551,62.8746,79350.0
2024-09-20 10:35:00,64.47,64.56,64.46,64.5,24723.0,62.8843,62.9721,62.8746,62.9136,24723.0
2024-09-20 10:40:00,64.5,64.6,64.48,64.53,26351.0,62.9136,63.0111,62.8941,62.9429,26351.0
2024-09-20 10:45:00,64.49,64.55,64.44,64.51,31139.0,62.9038,62.9624,62.8551,62.9234,31139.0
2024-09-20 10:50:00,64.52,64.52,64.44,64.48,27913.0,62.9331,62.9331,62.8551,62.8941,27913.0
2024-09-20 10:55:00,64.49,64.5,64.4,64.4,34095.0,62.9038,62.9136,62.8161,62.8161,34095.0
2024-09-20 11:00:00,64.4,64.46,64.39,64.43,66825.0,62.8161,62.8746,62.8063,62.8453,66825.0
2024-09-20 11:05:00,64.43,64.59,64.4,64.56,23462.0,62.8453,63.0014,62.8161,62.9721,23462.0
2024-09-20 11:10:00,64.56,64.62,64.46,64.46,35857.0,62.9721,63.0307,62.8746,62.8746,35857.0
2024-09-20 11:15:00,64.45,64.5,64.41,64.47,31275.0,62.8648,62.9136,62.8258,62.8843,31275.0
2024-09-20 11:20:00,64.47,64.48,64.4,64.41,24838.0,62.8843,62.8941,62.8161,62.8258,24838.0
2024-09-20 11:25:00,64.4,64.5,64.4,64.49,25644.0,62.8161,62.9136,62.8161,62.9038,25644.0
2024-09-20 11:30:00,64.5,64.55,64.49,64.5,27430.0,62.9136,62.9624,62.9038,62.9136,27430.0
2024-09-20 11:35:00,64.5,64.5,64.44,64.49,23166.0,62.9136,62.9136,62.8551,62.9038,23166.0
2024-09-20 11:40:00,64.49,64.6,64.48,64.59,22982.0,62.9038,63.0111,62.8941,63.0014,22982.0
2024-09-20 11:45:00,64.58,64.61,64.54,64.6,24082.0,62.9916,63.0209,62.9526,63.0111,24082.0
2024-09-20 11:50:00,64.61,64.62,64.52,64.52,16280.0,63.0209,63.0307,62.9331,62.9331,16280.0
2024-09-20 11:55:00,64.51,64.51,64.38,64.39,9726.0,62.9234,62.9234,62.7966,62.8063,9726.0
2024-09-20 12:00:00,64.39,64.48,64.39,64.47,18150.0,62.8063,62.8941,62.8063,62.8843,18150.0
2024-09-20 12:05:00,64.47,64.48,64.42,64.43,43243.0,62.8843,62.8941,62.8356,62.8453,43243.0
2024-09-20 12:10:00,64.44,64.47,64.39,64.41,120964.0,62.8551,62.8843,62.8063,62.8258,120964.0
2024-09-20 12:15:00,64.4,64.44,64.4,64.42,13149.0,62.8161,62.8551,62.8161,62.8356,13149.0
2024-09-20 12:20:00,64.43,64.45,64.4,64.42,9167.0,62.8453,62.8648,62.8161,62.8356,9167.0
2024-09-20 12:25:00,64.43,64.51,64.43,64.46,12153.0,62.8453,62.9234,62.8453,62.8746,12153.0
2024-09-20 12:30:00,64.47,64.54,64.45,64.46,18491.0,62.8843,62.9526,62.8648,62.8746,18491.0
2024-09-20 12:35:00,64.46,64.52,64.45,64.49,8672.0,62.8746,62.9331,62.8648,62.9038,8672.0
2024-09-20 12:40:00,64.49,64.52,64.49,64.5,10916.0,62.9038,62.9331,62.9038,62.9136,10916.0
2024-09-20 12:45:00,64.5,64.54,64.48,64.51,23233.0,62.9136,62.9526,62.8941,62.9234,23233.0
2024-09-20 12:50:00,64.51,64.52,64.45,64.48,19447.0,62.9234,62.9331,62.8648,62.8941,19447.0
2024-09-20 12:55:00,64.48,64.48,64.47,64.48,4282.0,62.8941,62.8941,62.8843,62.8941,4282.0
2024-09-20 13:00:00,64.48,64.55,64.47,64.52,22075.0,62.8941,62.9624,62.8843,62.9331,22075.0
2024-09-20 13:05:00,64.52,64.62,64.5,64.62,12314.0,62.9331,63.0307,62.9136,63.0307,12314.0
2024-09-20 13:10:00,64.62,64.68,64.57,64.61,26936.0,63.0307,63.0892,62.9819,63.0209,26936.0
2024-09-20 13:15:00,64.62,64.63,64.55,64.56,29897.0,63.0307,63.0404,62.9624,62.9721,29897.0
2024-09-20 13:20:00,64.56,64.58,64.5,64.57,11891.0,62.9721,62.9916,62.9136,62.9819,11891.0
2024-09-20 13:25:00,64.57,64.63,64.54,64.62,4215.0,62.9819,63.0404,62.9526,63.0307,4215.0
2024-09-20 13:30:00,64.63,64.63,64.61,64.62,4542.0,63.0404,63.0404,63.0209,63.0307,4542.0
2024-09-20 13:35:00,64.62,64.62,64.55,64.55,5381.0,63.0307,63.0307,62.9624,62.9624,5381.0
2024-09-20 13:40:00,64.56,64.64,64.54,64.63,7274.0,62.9721,63.0502,62.9526,63.0404,7274.0
2024-09-20 13:45:00,64.63,64.64,64.6,64.62,5719.0,63.0404,63.0502,63.0111,63.0307,5719.0
2024-09-20 13:50:00,64.63,64.63,64.58,64.58,15259.0,63.0404,63.0404,62.9916,62.9916,15259.0
2024-09-20 13:55:00,64.59,64.61,64.56,64.6,9438.0,63.0014,63.0209,62.9721,63.0111,9438.0
2024-09-20 14:00:00,64.6,64.6,64.49,64.52,25824.0,63.0111,63.0111,62.9038,62.9331,25824.0
2024-09-20 14:05:00,64.53,64.54,64.49,64.49,8346.0,62.9429,62.9526,62.9038,62.9038,8346.0
2024-09-20 14:10:00,64.49,64.55,64.47,64.53,25313.0,62.9038,62.9624,62.8843,62.9429,25313.0
2024-09-20 14:15:00,64.53,64.54,64.49,64.5,8746.0,62.9429,62.9526,62.9038,62.9136,8746.0
2024-09-20 14:20:00,64.5,64.55,64.48,64.54,45514.0,62.9136,62.9624,62.8941,62.9526,45514.0
2024-09-20 14:25:00,64.55,64.55,64.48,64.51,10685.0,62.9624,62.9624,62.8941,62.9234,10685.0
2024-09-20 14:30:00,64.5,64.54,64.48,64.49,10808.0,62.9136,62.9526,62.8941,62.9038,10808.0
2024-09-20 14:35:00,64.5,64.5,64.46,64.49,28179.0,62.9136,62.9136,62.8746,62.9038,28179.0
2024-09-20 14:40:00,64.49,64.57,64.47,64.57,24571.0,62.9038,62.9819,62.8843,62.9819,24571.0
2024-09-20 14:45:00,64.58,64.58,64.54,64.56,19653.0,62.9916,62.9916,62.9526,62.9721,19653.0
2024-09-20 14:50:00,64.56,64.6,64.56,64.59,15481.0,62.9721,63.0111,62.9721,63.0014,15481.0
2024-09-20 14:55:00,64.59,64.63,64.54,64.54,36050.0,63.0014,63.0404,62.9526,62.9526,36050.0
2024-09-20 15:00:00,64.54,64.56,64.52,64.53,24217.0,62.9526,62.9721,62.9331,62.9429,24217.0
2024-09-20 15:05:00,64.53,64.55,64.51,64.53,24318.0,62.9429,62.9624,62.9234,62.9429,24318.0
2024-09-20 15:10:00,64.53,64.53,64.46,64.46,14817.0,62.9429,62.9429,62.8746,62.8746,14817.0
2024-09-20 15:15:00,64.46,64.48,64.45,64.46,30772.0,62.8746,62.8941,62.8648,62.8746,30772.0
2024-09-20 15:20:00,64.47,64.49,64.45,64.48,46725.0,62.8843,62.9038,62.8648,62.8941,46725.0
2024-09-20 15:25:00,64.49,64.49,64.42,64.42,42860.0,62.9038,62.9038,62.8356,62.8356,42860.0
2024-09-20 15:30:00,64.43,64.51,64.43,64.45,88962.0,62.8453,62.9234,62.8453,62.8648,88962.0
2024-09-20 15:35:00,64.45,64.49,64.44,64.45,99340.0,62.8648,62.9038,62.8551,62.8648,99340.0
2024-09-20 15:40:00,64.45,64.46,64.34,64.34,256049.0,62.8648,62.8746,62.7575,62.7575,256049.0
2024-09-20 15:45:00,64.34,64.43,64.3,64.3,32243.0,62.7575,62.8453,62.7185,62.7185,32243.0
2024-09-20 15:50:00,64.31,64.38,64.14,64.22,111164.0,62.7283,62.7966,62.5625,62.6405,111164.0
2024-09-20 15:55:00,64.21,64.25,64.05,64.12,518438.0,62.6307,62.6698,62.4747,62.5429,518438.0
2024-09-23 09:30:00,64.35,64.36,64.05,64.16,39494.0,62.7673,62.777,62.4747,62.582,39494.0
2024-09-23 09:35:00,64.11,64.21,64.06,64.11,7087.0,62.5332,62.6307,62.4844,62.5332,7087.0
2024-09-23 09:40:00,64.09,64.11,63.99,64.01,14113.0,62.5137,62.5332,62.4161,62.4357,14113.0
2024-09-23 09:45:00,63.96,63.98,63.77,63.8,15035.0,62.3869,62.4064,62.2016,62.2308,15035.0
2024-09-23 09:50:00,63.79,63.94,63.78,63.88,11960.0,62.2211,62.3674,62.2113,62.3089,11960.0
2024-09-23 09:55:00,63.85,63.97,63.83,63.97,10231.0,62.2796,62.3966,62.2601,62.3966,10231.0
2024-09-23 10:00:00,63.99,64.01,63.9,63.96,12582.0,62.4161,62.4357,62.3284,62.3869,12582.0
2024-09-23 10:05:00,63.96,63.96,63.8,63.8,6834.0,62.3869,62.3869,62.2308,62.2308,6834.0
2024-09-23 10:10:00,63.8,63.89,63.75,63.84,14055.0,62.2308,62.3186,62.1821,62.2698,14055.0
2024-09-23 10:15:00,63.84,63.89,63.81,63.89,12411.0,62.2698,62.3186,62.2406,62.3186,12411.0
2024-09-23 10:20:00,63.87,63.98,63.87,63.96,10834.0,62.2991,62.4064,62.2991,62.3869,10834.0
2024-09-23 10:25:00,63.96,64.0,63.95,64.0,7259.0,62.3869,62.4259,62.3771,62.4259,7259.0
2024-09-23 10:30:00,63.99,64.0,63.93,63.94,11260.0,62.4161,62.4259,62.3576,62.3674,11260.0
2024-09-23 10:35:00,63.92,64.06,63.89,64.06,10467.0,62.3479,62.4844,62.3186,62.4844,10467.0
2024-09-23 10:40:00,64.04,64.13,64.02,64.1,7735.0,62.4649,62.5527,62.4454,62.5234,7735.0
2024-09-23 10:45:00,64.11,64.14,64.05,64.05,13630.0,62.5332,62.5625,62.4747,62.4747,13630.0
2024-09-23 10:50:00,64.05,64.14,64.04,64.07,9306.0,62.4747,62.5625,62.4649,62.4942,9306.0
2024-09-23 10:55:00,64.07,64.11,64.06,64.09,5076.0,62.4942,62.5332,62.4844,62.5137,5076.0
2024-09-23 11:00:00,64.09,64.15,64.08,64.15,6167.0,62.5137,62.5722,62.5039,62.5722,6167.0
2024-09-23 11:05:00,64.14,64.14,64.07,64.08,11919.0,62.5625,62.5625,62.4942,62.5039,11919.0
2024-09-23 11:10:00,64.08,64.14,64.08,64.11,5382.0,62.5039,62.5625,62.5039,62.5332,5382.0
2024-09-23 11:15:00,64.12,64.17,64.12,64.15,5607.0,62.5429,62.5917,62.5429,62.5722,5607.0
2024-09-23 11:20:00,64.15,64.18,64.12,64.12,9636.0,62.5722,62.6015,62.5429,62.5429,9636.0
2024-09-23 11:25:00,64.13,64.26,64.13,64.24,11989.0,62.5527,62.6795,62.5527,62.66,11989.0
2024-09-23 11:30:00,64.24,64.26,64.18,64.21,5766.0,62.66,62.6795,62.6015,62.6307,5766.0
2024-09-23 11:35:00,64.2,64.25,64.17,64.24,7299.0,62.621,62.6698,62.5917,62.66,7299.0
2024-09-23 11:40:00,64.23,64.23,64.15,64.2,6960.0,62.6502,62.6502,62.5722,62.621,6960.0
2024-09-23 11:45:00,64.19,64.19,64.13,64.13,7259.0,62.6112,62.6112,62.5527,62.5527,7259.0
2024-09-23 11:50:00,64.14,64.14,64.02,64.05,11652.0,62.5625,62.5625,62.4454,62.4747,11652.0
2024-09-23 11:55:00,64.03,64.05,64.0,64.04,6532.0,62.4552,62.4747,62.4259,62.4649,6532.0
2024-09-23 12:00:00,64.03,64.07,64.02,64.06,9760.0,62.4552,62.4942,62.4454,62.4844,9760.0
2024-09-23 12:05:00,64.06,64.15,64.06,64.15,5702.0,62.4844,62.5722,62.4844,62.5722,5702.0
2024-09-23 12:10:00,64.14,64.16,64.12,64.15,9640.0,62.5625,62.582,62.5429,62.5722,9640.0
2024-09-23 12:15:00,64.15,64.16,64.11,64.15,7466.0,62.5722,62.582,62.5332,62.5722,7466.0
2024-09-23 12:20:00,64.15,64.18,64.13,64.14,7599.0,62.5722,62.6015,62.5527,62.5625,7599.0
2024-09-23 12:25:00,64.14,64.15,64.1,64.12,10906.0,62.5625,62.5722,62.5234,62.5429,10906.0
2024-09-23 12:30:00,64.12,64.15,64.1,64.11,4956.0,62.5429,62.5722,62.5234,62.5332,4956.0
2024-09-23 12:35:00,64.11,64.12,64.09,64.1,2046.0,62.5332,62.5429,62.5137,62.5234,2046.0
2024-09-23 12:40:00,64.1,64.11,64.06,64.09,9253.0,62.5234,62.5332,62.4844,62.5137,9253.0
2024-09-23 12:45:00,64.09,64.1,64.05,64.06,7903.0,62.5137,62.5234,62.4747,62.4844,7903.0
2024-09-23 12:50:00,64.06,64.08,64.05,64.08,2358.0,62.4844,62.5039,62.4747,62.5039,2358.0
2024-09-23 12:55:00,64.08,64.09,64.05,64.05,2873.0,62.5039,62.5137,62.4747,62.4747,2873.0
2024-09-23 13:00:00,64.06,64.07,64.04,64.06,6700.0,62.4844,62.4942,62.4649,62.4844,6700.0
2024-09-23 13:05:00,64.05,64.05,64.01,64.02,3874.0,62.4747,62.4747,62.4357,62.4454,3874.0
2024-09-23 13:10:00,64.03,64.04,64.01,64.04,4435.0,62.4552,62.4649,62.4357,62.4649,4435.0
2024-09-23 13:15:00,64.03,64.05,64.01,64.04,2241.0,62.4552,62.4747,62.4357,62.4649,2241.0
2024-09-23 13:20:00,64.05,64.05,63.99,64.0,3454.0,62.4747,62.4747,62.4161,62.4259,3454.0
2024-09-23 13:25:00,64.0,64.04,64.0,64.03,3115.0,62.4259,62.4649,62.4259,62.4552,3115.0
2024-09-23 13:30:00,64.04,64.05,64.0,64.01,6214.0,62.4649,62.4747,62.4259,62.4357,6214.0
2024-09-23 13:35:00,64.01,64.01,63.97,63.98,5291.0,62.4357,62.4357,62.3966,62.4064,5291.0
2024-09-23 13:40:00,63.98,64.0,63.95,63.95,10566.0,62.4064,62.4259,62.3771,62.3771,10566.0
2024-09-23 13:45:00,63.96,63.97,63.93,63.94,10214.0,62.3869,62.3966,62.3576,62.3674,10214.0
2024-09-23 13:50:00,63.94,63.96,63.89,63.9,11512.0,62.3674,62.3869,62.3186,62.3284,11512.0
2024-09-23 13:55:00,63.91,63.92,63.85,63.91,8020.0,62.3381,62.3479,62.2796,62.3381,8020.0
2024-09-23 14:00:00,63.91,63.93,63.89,63.9,5350.0,62.3381,62.3576,62.3186,62.3284,5350.0
2024-09-23 14:05:00,63.91,63.94,63.89,63.93,3090.0,62.3381,62.3674,62.3186,62.3576,3090.0
2024-09-23 14:10:00,63.94,63.95,63.91,63.94,6931.0,62.3674,62.3771,62.3381,62.3674,6931.0
2024-09-23 14:15:00,63.95,63.95,63.93,63.95,3308.0,62.3771,62.3771,62.3576,62.3771,3308.0
2024-09-23 14:20:00,63.94,63.94,63.91,63.92,3660.0,62.3674,62.3674,62.3381,62.3479,3660.0
2024-09-23 14:25:00,63.92,63.92,63.88,63.9,8395.0,62.3479,62.3479,62.3089,62.3284,8395.0
2024-09-23 14:30:00,63.9,63.91,63.89,63.89,6812.0,62.3284,62.3381,62.3186,62.3186,6812.0
2024-09-23 14:35:00,63.9,63.91,63.85,63.89,11204.0,62.3284,62.3381,62.2796,62.3186,11204.0
2024-09-23 14:40:00,63.9,63.9,63.88,63.9,4804.0,62.3284,62.3284,62.3089,62.3284,4804.0
2024-09-23 14:45:00,63.9,63.91,63.88,63.89,6294.0,62.3284,62.3381,62.3089,62.3186,6294.0
2024-09-23 14:50:00,63.89,63.95,63.89,63.95,6160.0,62.3186,62.3771,62.3186,62.3771,6160.0
2024-09-23 14:55:00,63.94,63.96,63.93,63.96,8858.0,62.3674,62.3869,62.3576,62.3869,8858.0
2024-09-23 15:00:00,63.96,63.96,63.9,63.92,11490.0,62.3869,62.3869,62.3284,62.3479,11490.0
2024-09-23 15:05:00,63.92,63.95,63.91,63.94,10507.0,62.3479,62.3771,62.3381,62.3674,10507.0
2024-09-23 15:10:00,63.95,63.99,63.93,63.94,8825.0,62.3771,62.4161,62.3576,62.3674,8825.0
2024-09-23 15:15:00,63.97,63.98,63.94,63.95,12457.0,62.3966,62.4064,62.3674,62.3771,12457.0
2024-09-23 15:20:00,63.94,63.96,63.93,63.93,5755.0,62.3674,62.3869,62.3576,62.3576,5755.0
2024-09-23 15:25:00,63.93,63.93,63.87,63.9,10112.0,62.3576,62.3576,62.2991,62.3284,10112.0
2024-09-23 15:30:00,63.91,63.94,63.89,63.93,10730.0,62.3381,62.3674,62.3186,62.3576,10730.0
2024-09-23 15:35:00,63.93,64.0,63.93,63.99,20924.0,62.3576,62.4259,62.3576,62.4161,20924.0
2024-09-23 15:40:00,64.0,64.0,63.96,64.0,25169.0,62.4259,62.4259,62.3869,62.4259,25169.0
2024-09-23 15:45:00,64.0,64.07,63.99,64.03,25404.0,62.4259,62.4942,62.4161,62.4552,25404.0
2024-09-23 15:50:00,64.04,64.07,63.97,64.03,89527.0,62.4649,62.4942,62.3966,62.4552,89527.0
2024-09-23 15:55:00,64.02,64.03,63.93,63.97,146793.0,62.4454,62.4552,62.3576,62.3966,146793.0
2024-09-24 09:30:00,63.69,64.06,63.41,64.06,50562.0,62.1235,62.4844,61.8504,62.4844,50562.0
2024-09-24 09:35:00,63.99,64.05,63.92,63.92,12019.0,62.4161,62.4747,62.3479,62.3479,12019.0
2024-09-24 09:40:00,63.92,63.93,63.86,63.87,10325.0,62.3479,62.3576,62.2893,62.2991,10325.0
2024-09-24 09:45:00,63.84,64.16,63.79,64.16,29596.0,62.2698,62.582,62.2211,62.582,29596.0
2024-09-24 09:50:00,64.14,64.2,64.1,64.19,13961.0,62.5625,62.621,62.5234,62.6112,13961.0
2024-09-24 09:55:00,64.2,64.27,64.15,64.23,27573.0,62.621,62.6893,62.5722,62.6502,27573.0
2024-09-24 10:00:00,64.22,64.32,64.19,64.25,28268.0,62.6405,62.738,62.6112,62.6698,28268.0
2024-09-24 10:05:00,64.26,64.41,64.25,64.41,22786.0,62.6795,62.8258,62.6698,62.8258,22786.0
2024-09-24 10:10:00,64.39,64.39,64.22,64.25,14734.0,62.8063,62.8063,62.6405,62.6698,14734.0
2024-09-24 10:15:00,64.26,64.38,64.25,64.37,14365.0,62.6795,62.7966,62.6698,62.7868,14365.0
2024-09-24 10:20:00,64.36,64.39,64.29,64.34,32030.0,62.777,62.8063,62.7088,62.7575,32030.0
2024-09-24 10:25:00,64.34,64.43,64.34,64.42,16073.0,62.7575,62.8453,62.7575,62.8356,16073.0
2024-09-24 10:30:00,64.42,64.45,64.37,64.42,10011.0,62.8356,62.8648,62.7868,62.8356,10011.0
2024-09-24 10:35:00,64.42,64.48,64.41,64.47,42645.0,62.8356,62.8941,62.8258,62.8843,42645.0
2024-09-24 10:40:00,64.47,64.57,64.46,64.51,44673.0,62.8843,62.9819,62.8746,62.9234,44673.0
2024-09-24 10:45:00,64.52,64.52,64.45,64.52,13934.0,62.9331,62.9331,62.8648,62.9331,13934.0
2024-09-24 10:50:00,64.54,64.55,64.47,64.52,12950.0,62.9526,62.9624,62.8843,62.9331,12950.0
2024-09-24 10:55:00,64.54,64.66,64.54,64.57,67846.0,62.9526,63.0697,62.9526,62.9819,67846.0
2024-09-24 11:00:00,64.56,64.67,64.56,64.66,46147.0,62.9721,63.0794,62.9721,63.0697,46147.0
2024-09-24 11:05:00,64.67,64.67,64.54,64.59,39102.0,63.0794,63.0794,62.9526,63.0014,39102.0
2024-09-24 11:10:00,64.59,64.75,64.58,64.72,57435.0,63.0014,63.1575,62.9916,63.1282,57435.0
2024-09-24 11:15:00,64.73,64.79,64.68,64.69,26494.0,63.1379,63.1965,63.0892,63.0989,26494.0
2024-09-24 11:20:00,64.68,64.68,64.62,64.67,23477.0,63.0892,63.0892,63.0307,63.0794,23477.0
2024-09-24 11:25:00,64.67,64.67,64.59,64.64,9974.0,63.0794,63.0794,63.0014,63.0502,9974.0
2024-09-24 11:30:00,64.64,64.66,64.6,64.63,34674.0,63.0502,63.0697,63.0111,63.0404,34674.0
2024-09-24 11:35:00,64.63,64.64,64.46,64.47,21099.0,63.0404,63.0502,62.8746,62.8843,21099.0
2024-09-24 11:40:00,64.44,64.56,64.42,64.52,96918.0,62.8551,62.9721,62.8356,62.9331,96918.0
2024-09-24 11:45:00,64.51,64.59,64.48,64.5,19710.0,62.9234,63.0014,62.8941,62.9136,19710.0
2024-09-24 11:50:00,64.49,64.55,64.45,64.49,11043.0,62.9038,62.9624,62.8648,62.9038,11043.0
2024-09-24 11:55:00,64.49,64.51,64.46,64.48,23865.0,62.9038,62.9234,62.8746,62.8941,23865.0
2024-09-24 12:00:00,64.48,64.48,64.37,64.47,14655.0,62.8941,62.8941,62.7868,62.8843,14655.0
2024-09-24 12:05:00,64.47,64.57,64.47,64.57,26935.0,62.8843,62.9819,62.8843,62.9819,26935.0
2024-09-24 12:10:00,64.59,64.62,64.54,64.62,17877.0,63.0014,63.0307,62.9526,63.0307,17877.0
2024-09-24 12:15:00,64.63,64.73,64.62,64.69,13056.0,63.0404,63.1379,63.0307,63.0989,13056.0
2024-09-24 12:20:00,64.7,64.7,64.65,64.67,13487.0,63.1087,63.1087,63.0599,63.0794,13487.0
2024-09-24 12:25:00,64.67,64.67,64.6,64.61,6366.0,63.0794,63.0794,63.0111,63.0209,6366.0
2024-09-24 12:30:00,64.61,64.66,64.6,64.64,9750.0,63.0209,63.0697,63.0111,63.0502,9750.0
2024-09-24 12:35:00,64.64,64.66,64.6,64.61,7597.0,63.0502,63.0697,63.0111,63.0209,7597.0
2024-09-24 12:40:00,64.62,64.65,64.61,64.62,7268.0,63.0307,63.0599,63.0209,63.0307,7268.0
2024-09-24 12:45:00,64.62,64.64,64.59,64.6,18506.0,63.0307,63.0502,63.0014,63.0111,18506.0
2024-09-24 12:50:00,64.61,64.61,64.57,64.59,6912.0,63.0209,63.0209,62.9819,63.0014,6912.0
2024-09-24 12:55:00,64.59,64.61,64.57,64.58,12113.0,63.0014,63.0209,62.9819,62.9916,12113.0
2024-09-24 13:00:00,64.58,64.58,64.54,64.56,6524.0,62.9916,62.9916,62.9526,62.9721,6524.0
2024-09-24 13:05:00,64.56,64.59,64.53,64.53,27126.0,62.9721,63.0014,62.9429,62.9429,27126.0
2024-09-24 13:10:00,64.53,64.56,64.53,64.55,18023.0,62.9429,62.9721,62.9429,62.9624,18023.0
2024-09-24 13:15:00,64.54,64.54,64.46,64.46,34220.0,62.9526,62.9526,62.8746,62.8746,34220.0
2024-09-24 13:20:00,64.45,64.46,64.34,64.35,9987.0,62.8648,62.8746,62.7575,62.7673,9987.0
2024-09-24 13:25:00,64.36,64.49,64.35,64.44,30739.0,62.777,62.9038,62.7673,62.8551,30739.0
2024-09-24 13:30:00,64.44,64.47,64.42,64.42,15302.0,62.8551,62.8843,62.8356,62.8356,15302.0
2024-09-24 13:35:00,64.43,64.45,64.38,64.42,19689.0,62.8453,62.8648,62.7966,62.8356,19689.0
2024-09-24 13:40:00,64.42,64.45,64.4,64.44,9809.0,62.8356,62.8648,62.8161,62.8551,9809.0
2024-09-24 13:45:00,64.44,64.46,64.4,64.42,17334.0,62.8551,62.8746,62.8161,62.8356,17334.0
2024-09-24 13:50:00,64.42,64.42,64.32,64.34,22259.0,62.8356,62.8356,62.738,62.7575,22259.0
2024-09-24 13:55:00,64.34,64.44,64.32,64.39,44078.0,62.7575,62.8551,62.738,62.8063,44078.0
2024-09-24 14:00:00,64.39,64.46,64.38,64.39,28437.0,62.8063,62.8746,62.7966,62.8063,28437.0
2024-09-24 14:05:00,64.39,64.41,64.35,64.37,40138.0,62.8063,62.8258,62.7673,62.7868,40138.0
2024-09-24 14:10:00,64.37,64.38,64.32,64.33,16146.0,62.7868,62.7966,62.738,62.7478,16146.0
2024-09-24 14:15:00,64.33,64.33,64.21,64.24,38504.0,62.7478,62.7478,62.6307,62.66,38504.0
2024-09-24 14:20:00,64.24,64.26,64.22,64.25,7715.0,62.66,62.6795,62.6405,62.6698,7715.0
2024-09-24 14:25:00,64.25,64.3,64.22,64.28,11738.0,62.6698,62.7185,62.6405,62.699,11738.0
2024-09-24 14:30:00,64.28,64.28,64.22,64.27,8949.0,62.699,62.699,62.6405,62.6893,8949.0
2024-09-24 14:35:00,64.27,64.29,64.25,64.29,6515.0,62.6893,62.7088,62.6698,62.7088,6515.0
2024-09-24 14:40:00,64.28,64.31,64.27,64.31,4924.0,62.699,62.7283,62.6893,62.7283,4924.0
2024-09-24 14:45:00,64.31,64.32,64.29,64.31,9508.0,62.7283,62.738,62.7088,62.7283,9508.0
2024-09-24 14:50:00,64.31,64.32,64.21,64.23,11171.0,62.7283,62.738,62.6307,62.6502,11171.0
2024-09-24 14:55:00,64.23,64.24,64.2,64.21,11686.0,62.6502,62.66,62.621,62.6307,11686.0
2024-09-24 15:00:00,64.2,64.21,64.18,64.2,6766.0,62.621,62.6307,62.6015,62.621,6766.0
2024-09-24 15:05:00,64.2,64.22,64.18,64.22,5811.0,62.621,62.6405,62.6015,62.6405,5811.0
2024-09-24 15:10:00,64.22,64.23,64.14,64.15,18521.0,62.6405,62.6502,62.5625,62.5722,18521.0
2024-09-24 15:15:00,64.14,64.22,64.13,64.22,29527.0,62.5625,62.6405,62.5527,62.6405,29527.0
2024-09-24 15:20:00,64.21,64.33,64.2,64.31,60894.0,62.6307,62.7478,62.621,62.7283,60894.0
2024-09-24 15:25:00,64.3,64.36,64.29,64.33,18606.0,62.7185,62.777,62.7088,62.7478,18606.0
2024-09-24 15:30:00,64.33,64.36,64.31,64.35,30247.0,62.7478,62.777,62.7283,62.7673,30247.0
2024-09-24 15:35:00,64.34,64.35,64.25,64.25,28374.0,62.7575,62.7673,62.6698,62.6698,28374.0
2024-09-24 15:40:00,64.26,64.31,64.24,64.25,33121.0,62.6795,62.7283,62.66,62.6698,33121.0
2024-09-24 15:45:00,64.25,64.27,64.2,64.2,47822.0,62.6698,62.6893,62.621,62.621,47822.0
2024-09-24 15:50:00,64.19,64.25,64.06,64.24,77395.0,62.6112,62.6698,62.4844,62.66,77395.0
2024-09-24 15:55:00,64.24,64.25,64.13,64.17,308744.0,62.66,62.6698,62.5527,62.5917,308744.0
2024-09-25 09:30:00,64.48,64.55,64.26,64.28,38194.0,62.8941,62.9624,62.6795,62.699,38194.0
2024-09-25 09:35:00,64.26,64.39,64.25,64.37,5283.0,62.6795,62.8063,62.6698,62.7868,5283.0
2024-09-25 09:40:00,64.38,64.52,64.34,64.49,14105.0,62.7966,62.9331,62.7575,62.9038,14105.0
2024-09-25 09:45:00,64.47,64.47,64.32,64.38,8770.0,62.8843,62.8843,62.738,62.7966,8770.0
2024-09-25 09:50:00,64.38,64.42,64.34,64.35,18678.0,62.7966,62.8356,62.7575,62.7673,18678.0
2024-09-25 09:55:00,64.35,64.36,64.22,64.23,17695.0,62.7673,62.777,62.6405,62.6502,17695.0
2024-09-25 10:00:00,64.21,64.34,64.17,64.27,14508.0,62.6307,62.7575,62.5917,62.6893,14508.0
2024-09-25 10:05:00,64.27,64.3,64.24,64.27,11675.0,62.6893,62.7185,62.66,62.6893,11675.0
2024-09-25 10:10:00,64.27,64.32,64.26,64.31,14900.0,62.6893,62.738,62.6795,62.7283,14900.0
2024-09-25 10:15:00,64.3,64.31,64.22,64.22,19028.0,62.7185,62.7283,62.6405,62.6405,19028.0
2024-09-25 10:20:00,64.23,64.27,64.2,64.25,6610.0,62.6502,62.6893,62.621,62.6698,6610.0
2024-09-25 10:25:00,64.26,64.33,64.24,64.31,13936.0,62.6795,62.7478,62.66,62.7283,13936.0
2024-09-25 10:30:00,64.31,64.32,64.19,64.19,40268.0,62.7283,62.738,62.6112,62.6112,40268.0
2024-09-25 10:35:00,64.18,64.18,64.1,64.1,20929.0,62.6015,62.6015,62.5234,62.5234,20929.0
2024-09-25 10:40:00,64.09,64.09,63.99,64.0,7586.0,62.5137,62.5137,62.4161,62.4259,7586.0
2024-09-25 10:45:00,63.99,64.0,63.94,63.98,8810.0,62.4161,62.4259,62.3674,62.4064,8810.0
2024-09-25 10:50:00,63.99,64.08,63.99,64.07,6345.0,62.4161,62.5039,62.4161,62.4942,6345.0
2024-09-25 10:55:00,64.07,64.12,64.05,64.1,8647.0,62.4942,62.5429,62.4747,62.5234,8647.0
2024-09-25 11:00:00,64.12,64.14,64.06,64.06,7862.0,62.5429,62.5625,62.4844,62.4844,7862.0
2024-09-25 11:05:00,64.05,64.05,63.97,64.02,7955.0,62.4747,62.4747,62.3966,62.4454,7955.0
2024-09-25 11:10:00,64.02,64.04,63.96,64.02,19096.0,62.4454,62.4649,62.3869,62.4454,19096.0
2024-09-25 11:15:00,64.01,64.13,64.01,64.13,18782.0,62.4357,62.5527,62.4357,62.5527,18782.0
2024-09-25 11:20:00,64.12,64.17,64.05,64.11,44815.0,62.5429,62.5917,62.4747,62.5332,44815.0
2024-09-25 11:25:00,64.11,64.21,64.1,64.19,10795.0,62.5332,62.6307,62.5234,62.6112,10795.0
2024-09-25 11:30:00,64.19,64.24,64.14,64.2,7406.0,62.6112,62.66,62.5625,62.621,7406.0
2024-09-25 11:35:00,64.19,64.23,64.18,64.2,11320.0,62.6112,62.6502,62.6015,62.621,11320.0
2024-09-25 11:40:00,64.2,64.26,64.19,64.25,8836.0,62.621,62.6795,62.6112,62.6698,8836.0
2024-09-25 11:45:00,64.27,64.27,64.19,64.2,8253.0,62.6893,62.6893,62.6112,62.621,8253.0
2024-09-25 11:50:00,64.2,64.23,64.19,64.23,16665.0,62.621,62.6502,62.6112,62.6502,16665.0
2024-09-25 11:55:00,64.23,64.29,64.2,64.29,14364.0,62.6502,62.7088,62.621,62.7088,14364.0
2024-09-25 12:00:00,64.29,64.29,64.22,64.26,7554.0,62.7088,62.7088,62.6405,62.6795,7554.0
2024-09-25 12:05:00,64.25,64.27,64.24,64.26,7145.0,62.6698,62.6893,62.66,62.6795,7145.0
2024-09-25 12:10:00,64.26,64.29,64.24,64.25,14378.0,62.6795,62.7088,62.66,62.6698,14378.0
2024-09-25 12:15:00,64.23,64.27,64.19,64.25,11771.0,62.6502,62.6893,62.6112,62.6698,11771.0
2024-09-25 12:20:00,64.24,64.24,64.15,64.22,7770.0,62.66,62.66,62.5722,62.6405,7770.0
2024-09-25 12:25:00,64.22,64.23,64.2,64.21,7911.0,62.6405,62.6502,62.621,62.6307,7911.0
2024-09-25 12:30:00,64.21,64.24,64.18,64.23,6742.0,62.6307,62.66,62.6015,62.6502,6742.0
2024-09-25 12:35:00,64.23,64.24,64.16,64.2,7723.0,62.6502,62.66,62.582,62.621,7723.0
2024-09-25 12:40:00,64.21,64.21,64.12,64.14,19300.0,62.6307,62.6307,62.5429,62.5625,19300.0
2024-09-25 12:45:00,64.13,64.14,64.06,64.08,51344.0,62.5527,62.5625,62.4844,62.5039,51344.0
2024-09-25 12:50:00,64.08,64.1,64.06,64.09,6444.0,62.5039,62.5234,62.4844,62.5137,6444.0
2024-09-25 12:55:00,64.09,64.09,63.99,64.0,25482.0,62.5137,62.5137,62.4161,62.4259,25482.0
2024-09-25 13:00:00,64.01,64.01,63.9,63.95,38387.0,62.4357,62.4357,62.3284,62.3771,38387.0
2024-09-25 13:05:00,63.96,64.01,63.94,63.99,21073.0,62.3869,62.4357,62.3674,62.4161,21073.0
2024-09-25 13:10:00,63.99,64.0,63.94,63.96,35672.0,62.4161,62.4259,62.3674,62.3869,35672.0
2024-09-25 13:15:00,63.96,63.99,63.91,63.92,9573.0,62.3869,62.4161,62.3381,62.3479,9573.0
2024-09-25 13:20:00,63.92,64.01,63.91,63.94,16452.0,62.3479,62.4357,62.3381,62.3674,16452.0
2024-09-25 13:25:00,63.94,63.98,63.93,63.95,9139.0,62.3674,62.4064,62.3576,62.3771,9139.0
2024-09-25 13:30:00,63.96,63.97,63.92,63.96,10353.0,62.3869,62.3966,62.3479,62.3869,10353.0
2024-09-25 13:35:00,63.96,63.98,63.94,63.98,13789.0,62.3869,62.4064,62.3674,62.4064,13789.0
2024-09-25 13:40:00,63.98,64.02,63.97,64.02,6249.0,62.4064,62.4454,62.3966,62.4454,6249.0
2024-09-25 13:45:00,64.02,64.07,64.0,64.06,9188.0,62.4454,62.4942,62.4259,62.4844,9188.0
2024-09-25 13:50:00,64.06,64.12,64.06,64.06,10345.0,62.4844,62.5429,62.4844,62.4844,10345.0
2024-09-25 13:55:00,64.06,64.12,64.05,64.12,5398.0,62.4844,62.5429,62.4747,62.5429,5398.0
2024-09-25 14:00:00,64.12,64.12,64.06,64.11,8770.0,62.5429,62.5429,62.4844,62.5332,8770.0
2024-09-25 14:05:00,64.11,64.11,64.08,64.08,7915.0,62.5332,62.5332,62.5039,62.5039,7915.0
2024-09-25 14:10:00,64.08,64.1,64.07,64.08,10797.0,62.5039,62.5234,62.4942,62.5039,10797.0
2024-09-25 14:15:00,64.07,64.14,64.06,64.13,7211.0,62.4942,62.5625,62.4844,62.5527,7211.0
2024-09-25 14:20:00,64.14,64.16,64.12,64.14,7038.0,62.5625,62.582,62.5429,62.5625,7038.0
2024-09-25 14:25:00,64.14,64.18,64.14,64.15,7447.0,62.5625,62.6015,62.5625,62.5722,7447.0
2024-09-25 14:30:00,64.14,64.17,64.12,64.17,10941.0,62.5625,62.5917,62.5429,62.5917,10941.0
2024-09-25 14:35:00,64.17,64.22,64.17,64.2,6369.0,62.5917,62.6405,62.5917,62.621,6369.0
2024-09-25 14:40:00,64.2,64.23,64.15,64.2,12711.0,62.621,62.6502,62.5722,62.621,12711.0
2024-09-25 14:45:00,64.21,64.22,64.14,64.16,9969.0,62.6307,62.6405,62.5625,62.582,9969.0
2024-09-25 14:50:00,64.16,64.16,64.08,64.11,7337.0,62.582,62.582,62.5039,62.5332,7337.0
2024-09-25 14:55:00,64.11,64.13,64.09,64.09,5441.0,62.5332,62.5527,62.5137,62.5137,5441.0
2024-09-25 15:00:00,64.08,64.1,64.05,64.06,6151.0,62.5039,62.5234,62.4747,62.4844,6151.0
2024-09-25 15:05:00,64.05,64.07,64.02,64.05,8386.0,62.4747,62.4942,62.4454,62.4747,8386.0
2024-09-25 15:10:00,64.06,64.08,63.99,63.99,31723.0,62.4844,62.5039,62.4161,62.4161,31723.0
2024-09-25 15:15:00,63.99,64.0,63.96,63.97,11116.0,62.4161,62.4259,62.3869,62.3966,11116.0
2024-09-25 15:20:00,63.97,64.02,63.96,64.01,49129.0,62.3966,62.4454,62.3869,62.4357,49129.0
2024-09-25 15:25:00,64.0,64.03,63.99,64.03,25085.0,62.4259,62.4552,62.4161,62.4552,25085.0
2024-09-25 15:30:00,64.03,64.13,64.02,64.11,26726.0,62.4552,62.5527,62.4454,62.5332,26726.0
2024-09-25 15:35:00,64.11,64.17,64.09,64.14,36523.0,62.5332,62.5917,62.5137,62.5625,36523.0
2024-09-25 15:40:00,64.14,64.15,64.09,64.12,24462.0,62.5625,62.5722,62.5137,62.5429,24462.0
2024-09-25 15:45:00,64.12,64.19,64.1,64.19,18751.0,62.5429,62.6112,62.5234,62.6112,18751.0
2024-09-25 15:50:00,64.19,64.29,64.16,64.23,98033.0,62.6112,62.7088,62.582,62.6502,98033.0
2024-09-25 15:55:00,64.23,64.24,64.16,64.18,199483.0,62.6502,62.66,62.582,62.6015,199483.0
2024-09-26 09:30:00,63.95,64.12,63.87,64.0,75766.0,62.3771,62.5429,62.2991,62.4259,75766.0
2024-09-26 09:35:00,64.01,64.08,63.93,64.08,16664.0,62.4357,62.5039,62.3576,62.5039,16664.0
2024-09-26 09:40:00,64.07,64.18,64.04,64.18,10637.0,62.4942,62.6015,62.4649,62.6015,10637.0
2024-09-26 09:45:00,64.16,64.23,64.13,64.22,5361.0,62.582,62.6502,62.5527,62.6405,5361.0
2024-09-26 09:50:00,64.2,64.24,64.14,64.2,5905.0,62.621,62.66,62.5625,62.621,5905.0
2024-09-26 09:55:00,64.23,64.24,64.07,64.09,5088.0,62.6502,62.66,62.4942,62.5137,5088.0
2024-09-26 10:00:00,64.1,64.13,64.02,64.02,11346.0,62.5234,62.5527,62.4454,62.4454,11346.0
2024-09-26 10:05:00,64.02,64.05,63.94,64.0,15572.0,62.4454,62.4747,62.3674,62.4259,15572.0
2024-09-26 10:10:00,63.99,64.02,63.95,64.02,54495.0,62.4161,62.4454,62.3771,62.4454,54495.0
2024-09-26 10:15:00,64.02,64.03,63.98,64.01,11352.0,62.4454,62.4552,62.4064,62.4357,11352.0
2024-09-26 10:20:00,64.02,64.07,63.97,64.02,7973.0,62.4454,62.4942,62.3966,62.4454,7973.0
2024-09-26 10:25:00,64.01,64.06,63.99,64.03,6812.0,62.4357,62.4844,62.4161,62.4552,6812.0
2024-09-26 10:30:00,64.04,64.12,64.04,64.07,32930.0,62.4649,62.5429,62.4649,62.4942,32930.0
2024-09-26 10:35:00,64.03,64.06,63.96,64.02,8716.0,62.4552,62.4844,62.3869,62.4454,8716.0
2024-09-26 10:40:00,64.01,64.05,63.95,64.01,10932.0,62.4357,62.4747,62.3771,62.4357,10932.0
2024-09-26 10:45:00,64.03,64.25,64.03,64.25,13527.0,62.4552,62.6698,62.4552,62.6698,13527.0
2024-09-26 10:50:00,64.25,64.4,64.24,64.4,13737.0,62.6698,62.8161,62.66,62.8161,13737.0
2024-09-26 10:55:00,64.4,64.47,64.37,64.42,9479.0,62.8161,62.8843,62.7868,62.8356,9479.0
2024-09-26 11:00:00,64.4,64.44,64.36,64.37,7954.0,62.8161,62.8551,62.777,62.7868,7954.0
2024-09-26 11:05:00,64.36,64.36,64.27,64.31,8552.0,62.777,62.777,62.6893,62.7283,8552.0
2024-09-26 11:10:00,64.31,64.32,64.24,64.29,19227.0,62.7283,62.738,62.66,62.7088,19227.0
2024-09-26 11:15:00,64.29,64.37,64.24,64.37,9932.0,62.7088,62.7868,62.66,62.7868,9932.0
2024-09-26 11:20:00,64.36,64.38,64.31,64.38,9342.0,62.777,62.7966,62.7283,62.7966,9342.0
2024-09-26 11:25:00,64.38,64.38,64.3,64.31,9432.0,62.7966,62.7966,62.7185,62.7283,9432.0
2024-09-26 11:30:00,64.31,64.32,64.27,64.31,5860.0,62.7283,62.738,62.6893,62.7283,5860.0
2024-09-26 11:35:00,64.31,64.31,64.25,64.28,3867.0,62.7283,62.7283,62.6698,62.699,3867.0
2024-09-26 11:40:00,64.28,64.29,64.24,64.27,10451.0,62.699,62.7088,62.66,62.6893,10451.0
2024-09-26 11:45:00,64.26,64.27,64.18,64.21,5239.0,62.6795,62.6893,62.6015,62.6307,5239.0
2024-09-26 11:50:00,64.2,64.21,64.16,64.17,4647.0,62.621,62.6307,62.582,62.5917,4647.0
2024-09-26 11:55:00,64.18,64.18,64.11,64.11,5639.0,62.6015,62.6015,62.5332,62.5332,5639.0
2024-09-26 12:00:00,64.11,64.15,64.11,64.12,5447.0,62.5332,62.5722,62.5332,62.5429,5447.0
2024-09-26 12:05:00,64.12,64.17,64.11,64.17,5014.0,62.5429,62.5917,62.5332,62.5917,5014.0
2024-09-26 12:10:00,64.16,64.19,64.15,64.19,10876.0,62.582,62.6112,62.5722,62.6112,10876.0
2024-09-26 12:15:00,64.19,64.22,64.18,64.21,8637.0,62.6112,62.6405,62.6015,62.6307,8637.0
2024-09-26 12:20:00,64.2,64.21,64.16,64.17,6302.0,62.621,62.6307,62.582,62.5917,6302.0
2024-09-26 12:25:00,64.16,64.18,64.15,64.16,5786.0,62.582,62.6015,62.5722,62.582,5786.0
2024-09-26 12:30:00,64.15,64.16,64.12,64.14,6636.0,62.5722,62.582,62.5429,62.5625,6636.0
2024-09-26 12:35:00,64.14,64.17,64.14,64.16,7465.0,62.5625,62.5917,62.5625,62.582,7465.0
2024-09-26 12:40:00,64.15,64.17,64.15,64.16,2704.0,62.5722,62.5917,62.5722,62.582,2704.0
2024-09-26 12:45:00,64.14,64.15,64.09,64.11,3356.0,62.5625,62.5722,62.5137,62.5332,3356.0
2024-09-26 12:50:00,64.12,64.15,64.1,64.15,6712.0,62.5429,62.5722,62.5234,62.5722,6712.0
2024-09-26 12:55:00,64.16,64.16,64.11,64.11,5845.0,62.582,62.582,62.5332,62.5332,5845.0
2024-09-26 13:00:00,64.11,64.18,64.11,64.17,2271.0,62.5332,62.6015,62.5332,62.5917,2271.0
2024-09-26 13:05:00,64.17,64.2,64.15,64.16,6818.0,62.5917,62.621,62.5722,62.582,6818.0
2024-09-26 13:10:00,64.16,64.17,64.13,64.16,3941.0,62.582,62.5917,62.5527,62.582,3941.0
2024-09-26 13:15:00,64.16,64.17,64.14,64.15,9944.0,62.582,62.5917,62.5625,62.5722,9944.0
2024-09-26 13:20:00,64.16,64.17,64.13,64.16,6766.0,62.582,62.5917,62.5527,62.582,6766.0
2024-09-26 13:25:00,64.16,64.2,64.15,64.19,8177.0,62.582,62.621,62.5722,62.6112,8177.0
2024-09-26 13:30:00,64.2,64.22,64.19,64.2,7222.0,62.621,62.6405,62.6112,62.621,7222.0
2024-09-26 13:35:00,64.2,64.27,64.2,64.27,6424.0,62.621,62.6893,62.621,62.6893,6424.0
2024-09-26 13:40:00,64.27,64.27,64.22,64.24,6715.0,62.6893,62.6893,62.6405,62.66,6715.0
2024-09-26 13:45:00,64.24,64.24,64.18,64.2,6744.0,62.66,62.66,62.6015,62.621,6744.0
2024-09-26 13:50:00,64.2,64.2,64.13,64.13,5137.0,62.621,62.621,62.5527,62.5527,5137.0
2024-09-26 13:55:00,64.12,64.13,64.08,64.11,5538.0,62.5429,62.5527,62.5039,62.5332,5538.0
2024-09-26 14:00:00,64.11,64.11,64.09,64.09,3444.0,62.5332,62.5332,62.5137,62.5137,3444.0
2024-09-26 14:05:00,64.09,64.1,64.06,64.07,5568.0,62.5137,62.5234,62.4844,62.4942,5568.0
2024-09-26 14:10:00,64.07,64.1,64.02,64.09,12401.0,62.4942,62.5234,62.4454,62.5137,12401.0
2024-09-26 14:15:00,64.09,64.14,64.09,64.1,8834.0,62.5137,62.5625,62.5137,62.5234,8834.0
2024-09-26 14:20:00,64.09,64.09,64.06,64.06,4268.0,62.5137,62.5137,62.4844,62.4844,4268.0
2024-09-26 14:25:00,64.06,64.08,64.03,64.03,5305.0,62.4844,62.5039,62.4552,62.4552,5305.0
2024-09-26 14:30:00,64.02,64.02,63.97,64.0,11214.0,62.4454,62.4454,62.3966,62.4259,11214.0
2024-09-26 14:35:00,64.0,64.01,63.96,64.01,7615.0,62.4259,62.4357,62.3869,62.4357,7615.0
2024-09-26 14:40:00,64.01,64.01,63.98,64.01,7837.0,62.4357,62.4357,62.4064,62.4357,7837.0
2024-09-26 14:45:00,64.0,64.01,63.97,64.0,8342.0,62.4259,62.4357,62.3966,62.4259,8342.0
2024-09-26 14:50:00,64.01,64.04,63.99,64.02,10090.0,62.4357,62.4649,62.4161,62.4454,10090.0
2024-09-26 14:55:00,64.02,64.07,64.02,64.05,10047.0,62.4454,62.4942,62.4454,62.4747,10047.0
2024-09-26 15:00:00,64.07,64.09,64.01,64.02,5774.0,62.4942,62.5137,62.4357,62.4454,5774.0
2024-09-26 15:05:00,64.03,64.05,64.01,64.02,14507.0,62.4552,62.4747,62.4357,62.4454,14507.0
2024-09-26 15:10:00,64.02,64.02,63.92,63.93,17347.0,62.4454,62.4454,62.3479,62.3576,17347.0
2024-09-26 15:15:00,63.93,63.94,63.89,63.9,8532.0,62.3576,62.3674,62.3186,62.3284,8532.0
2024-09-26 15:20:00,63.9,63.9,63.79,63.81,13007.0,62.3284,62.3284,62.2211,62.2406,13007.0
2024-09-26 15:25:00,63.81,63.89,63.79,63.88,15300.0,62.2406,62.3186,62.2211,62.3089,15300.0
2024-09-26 15:30:00,63.88,63.88,63.77,63.77,8067.0,62.3089,62.3089,62.2016,62.2016,8067.0
2024-09-26 15:35:00,63.78,63.79,63.74,63.78,13426.0,62.2113,62.2211,62.1723,62.2113,13426.0
2024-09-26 15:40:00,63.78,63.81,63.76,63.8,13232.0,62.2113,62.2406,62.1918,62.2308,13232.0
2024-09-26 15:45:00,63.8,63.8,63.76,63.77,17091.0,62.2308,62.2308,62.1918,62.2016,17091.0
2024-09-26 15:50:00,63.76,63.89,63.75,63.89,34590.0,62.1918,62.3186,62.1821,62.3186,34590.0
2024-09-26 15:55:00,63.89,64.03,63.89,63.99,104986.0,62.3186,62.4552,62.3186,62.4161,104986.0
2024-09-27 09:30:00,64.24,64.57,64.13,64.5,60255.0,62.66,62.9819,62.5527,62.9136,60255.0
2024-09-27 09:35:00,64.5,64.6,64.49,64.49,8732.0,62.9136,63.0111,62.9038,62.9038,8732.0
2024-09-27 09:40:00,64.51,64.56,64.4,64.53,6239.0,62.9234,62.9721,62.8161,62.9429,6239.0
2024-09-27 09:45:00,64.49,64.51,64.42,64.44,17352.0,62.9038,62.9234,62.8356,62.8551,17352.0
2024-09-27 09:50:00,64.45,64.59,64.4,64.59,6951.0,62.8648,63.0014,62.8161,63.0014,6951.0
2024-09-27 09:55:00,64.59,64.67,64.53,64.55,11018.0,63.0014,63.0794,62.9429,62.9624,11018.0
2024-09-27 10:00:00,64.56,64.62,64.47,64.59,7435.0,62.9721,63.0307,62.8843,63.0014,7435.0
2024-09-27 10:05:00,64.6,64.63,64.56,64.56,8289.0,63.0111,63.0404,62.9721,62.9721,8289.0
2024-09-27 10:10:00,64.55,64.67,64.55,64.6,34640.0,62.9624,63.0794,62.9624,63.0111,34640.0
2024-09-27 10:15:00,64.61,64.65,64.58,64.65,13175.0,63.0209,63.0599,62.9916,63.0599,13175.0
2024-09-27 10:20:00,64.64,64.65,64.57,64.62,16748.0,63.0502,63.0599,62.9819,63.0307,16748.0
2024-09-27 10:25:00,64.61,64.63,64.56,64.61,19398.0,63.0209,63.0404,62.9721,63.0209,19398.0
2024-09-27 10:30:00,64.6,64.76,64.59,64.76,17718.0,63.0111,63.1672,63.0014,63.1672,17718.0
2024-09-27 10:35:00,64.76,64.78,64.62,64.64,7395.0,63.1672,63.1867,63.0307,63.0502,7395.0
2024-09-27 10:40:00,64.65,64.65,64.54,64.54,4832.0,63.0599,63.0599,62.9526,62.9526,4832.0
2024-09-27 10:45:00,64.55,64.58,64.54,64.58,4140.0,62.9624,62.9916,62.9526,62.9916,4140.0
2024-09-27 10:50:00,64.57,64.61,64.55,64.61,5550.0,62.9819,63.0209,62.9624,63.0209,5550.0
2024-09-27 10:55:00,64.62,64.63,64.57,64.6,5121.0,63.0307,63.0404,62.9819,63.0111,5121.0
2024-09-27 11:00:00,64.59,64.65,64.59,64.65,5095.0,63.0014,63.0599,63.0014,63.0599,5095.0
2024-09-27 11:05:00,64.66,64.7,64.65,64.68,14244.0,63.0697,63.1087,63.0599,63.0892,14244.0
2024-09-27 11:10:00,64.68,64.73,64.66,64.69,11549.0,63.0892,63.1379,63.0697,63.0989,11549.0
2024-09-27 11:15:00,64.7,64.79,64.69,64.78,10739.0,63.1087,63.1965,63.0989,63.1867,10739.0
2024-09-27 11:20:00,64.78,64.78,64.75,64.76,8201.0,63.1867,63.1867,63.1575,63.1672,8201.0
2024-09-27 11:25:00,64.76,64.76,64.73,64.74,4561.0,63.1672,63.1672,63.1379,63.1477,4561.0
2024-09-27 11:30:00,64.75,64.83,64.75,64.82,3803.0,63.1575,63.2355,63.1575,63.2257,3803.0
2024-09-27 11:35:00,64.81,64.81,64.74,64.77,7069.0,63.216,63.216,63.1477,63.177,7069.0
2024-09-27 11:40:00,64.76,64.76,64.67,64.69,4537.0,63.1672,63.1672,63.0794,63.0989,4537.0
2024-09-27 11:45:00,64.72,64.72,64.69,64.69,1469.0,63.1282,63.1282,63.0989,63.0989,1469.0
2024-09-27 11:50:00,64.67,64.71,64.64,64.65,5418.0,63.0794,63.1184,63.0502,63.0599,5418.0
2024-09-27 11:55:00,64.65,64.66,64.62,64.63,3988.0,63.0599,63.0697,63.0307,63.0404,3988.0
2024-09-27 12:00:00,64.64,64.65,64.62,64.65,4874.0,63.0502,63.0599,63.0307,63.0599,4874.0
2024-09-27 12:05:00,64.64,64.66,64.63,64.66,2967.0,63.0502,63.0697,63.0404,63.0697,2967.0
2024-09-27 12:10:00,64.67,64.71,64.67,64.67,6184.0,63.0794,63.1184,63.0794,63.0794,6184.0
2024-09-27 12:15:00,64.67,64.69,64.66,64.69,1967.0,63.0794,63.0989,63.0697,63.0989,1967.0
2024-09-27 12:20:00,64.69,64.7,64.68,64.69,2809.0,63.0989,63.1087,63.0892,63.0989,2809.0
2024-09-27 12:25:00,64.69,64.69,64.63,64.63,3334.0,63.0989,63.0989,63.0404,63.0404,3334.0
2024-09-27 12:30:00,64.63,64.63,64.56,64.56,2395.0,63.0404,63.0404,62.9721,62.9721,2395.0
2024-09-27 12:35:00,64.58,64.59,64.56,64.57,4691.0,62.9916,63.0014,62.9721,62.9819,4691.0
2024-09-27 12:40:00,64.57,64.58,64.51,64.51,2214.0,62.9819,62.9916,62.9234,62.9234,2214.0
2024-09-27 12:45:00,64.52,64.54,64.49,64.5,5525.0,62.9331,62.9526,62.9038,62.9136,5525.0
2024-09-27 12:50:00,64.49,64.5,64.48,64.5,4564.0,62.9038,62.9136,62.8941,62.9136,4564.0
2024-09-27 12:55:00,64.5,64.51,64.48,64.48,2693.0,62.9136,62.9234,62.8941,62.8941,2693.0
2024-09-27 13:00:00,64.48,64.5,64.47,64.47,2089.0,62.8941,62.9136,62.8843,62.8843,2089.0
2024-09-27 13:05:00,64.47,64.47,64.42,64.42,3209.0,62.8843,62.8843,62.8356,62.8356,3209.0
2024-09-27 13:10:00,64.41,64.53,64.41,64.51,90140.0,62.8258,62.9429,62.8258,62.9234,90140.0
2024-09-27 13:15:00,64.52,64.57,64.51,64.56,10173.0,62.9331,62.9819,62.9234,62.9721,10173.0
2024-09-27 13:20:00,64.58,64.6,64.54,64.55,4505.0,62.9916,63.0111,62.9526,62.9624,4505.0
2024-09-27 13:25:00,64.54,64.58,64.54,64.55,7446.0,62.9526,62.9916,62.9526,62.9624,7446.0
2024-09-27 13:30:00,64.56,64.59,64.56,64.58,3805.0,62.9721,63.0014,62.9721,62.9916,3805.0
2024-09-27 13:35:00,64.59,64.6,64.56,64.59,3600.0,63.0014,63.0111,62.9721,63.0014,3600.0
2024-09-27 13:40:00,64.59,64.6,64.57,64.59,8784.0,63.0014,63.0111,62.9819,63.0014,8784.0
2024-09-27 13:45:00,64.58,64.59,64.57,64.58,7858.0,62.9916,63.0014,62.9819,62.9916,7858.0
2024-09-27 13:50:00,64.58,64.6,64.57,64.59,11470.0,62.9916,63.0111,62.9819,63.0014,11470.0
2024-09-27 13:55:00,64.59,64.63,64.59,64.62,8655.0,63.0014,63.0404,63.0014,63.0307,8655.0
2024-09-27 14:00:00,64.61,64.71,64.6,64.7,12490.0,63.0209,63.1184,63.0111,63.1087,12490.0
2024-09-27 14:05:00,64.71,64.73,64.67,64.73,6196.0,63.1184,63.1379,63.0794,63.1379,6196.0
2024-09-27 14:10:00,64.73,64.75,64.67,64.69,5162.0,63.1379,63.1575,63.0794,63.0989,5162.0
2024-09-27 14:15:00,64.69,64.72,64.69,64.72,6863.0,63.0989,63.1282,63.0989,63.1282,6863.0
2024-09-27 14:20:00,64.71,64.72,64.64,64.65,9979.0,63.1184,63.1282,63.0502,63.0599,9979.0
2024-09-27 14:25:00,64.65,64.74,64.65,64.74,5568.0,63.0599,63.1477,63.0599,63.1477,5568.0
2024-09-27 14:30:00,64.73,64.73,64.65,64.67,8173.0,63.1379,63.1379,63.0599,63.0794,8173.0
2024-09-27 14:35:00,64.66,64.69,64.65,64.67,6155.0,63.0697,63.0989,63.0599,63.0794,6155.0
2024-09-27 14:40:00,64.67,64.67,64.62,64.63,5802.0,63.0794,63.0794,63.0307,63.0404,5802.0
2024-09-27 14:45:00,64.62,64.63,64.59,64.61,12649.0,63.0307,63.0404,63.0014,63.0209,12649.0
2024-09-27 14:50:00,64.61,64.62,64.58,64.61,10953.0,63.0209,63.0307,62.9916,63.0209,10953.0
2024-09-27 14:55:00,64.61,64.62,64.59,64.61,18300.0,63.0209,63.0307,63.0014,63.0209,18300.0
2024-09-27 15:00:00,64.61,64.63,64.59,64.6,8808.0,63.0209,63.0404,63.0014,63.0111,8808.0
2024-09-27 15:05:00,64.6,64.62,64.58,64.59,24943.0,63.0111,63.0307,62.9916,63.0014,24943.0
2024-09-27 15:10:00,64.59,64.66,64.59,64.65,10237.0,63.0014,63.0697,63.0014,63.0599,10237.0
2024-09-27 15:15:00,64.66,64.68,64.65,64.66,9628.0,63.0697,63.0892,63.0599,63.0697,9628.0
2024-09-27 15:20:00,64.66,64.68,64.65,64.67,3323.0,63.0697,63.0892,63.0599,63.0794,3323.0
2024-09-27 15:25:00,64.67,64.7,64.65,64.65,12952.0,63.0794,63.1087,63.0599,63.0599,12952.0
2024-09-27 15:30:00,64.64,64.68,64.63,64.66,13355.0,63.0502,63.0892,63.0404,63.0697,13355.0
2024-09-27 15:35:00,64.65,64.67,64.62,64.64,8582.0,63.0599,63.0794,63.0307,63.0502,8582.0
2024-09-27 15:40:00,64.64,64.64,64.61,64.62,11433.0,63.0502,63.0502,63.0209,63.0307,11433.0
2024-09-27 15:45:00,64.62,64.62,64.55,64.61,19476.0,63.0307,63.0307,62.9624,63.0209,19476.0
2024-09-27 15:50:00,64.6,64.61,64.5,64.54,53981.0,63.0111,63.0209,62.9136,62.9526,53981.0
2024-09-27 15:55:00,64.54,64.62,64.52,64.58,110954.0,62.9526,63.0307,62.9331,62.9916,110954.0
2024-09-30 09:30:00,64.9,65.14,64.39,64.51,79645.0,63.3038,63.5379,62.8063,62.9234,79645.0
2024-09-30 09:35:00,64.57,64.66,64.51,64.59,14933.0,62.9819,63.0697,62.9234,63.0014,14933.0
2024-09-30 09:40:00,64.6,64.76,64.46,64.64,12165.0,63.0111,63.1672,62.8746,63.0502,12165.0
2024-09-30 09:45:00,64.64,64.69,64.54,64.69,17177.0,63.0502,63.0989,62.9526,63.0989,17177.0
2024-09-30 09:50:00,64.68,64.91,64.68,64.9,15805.0,63.0892,63.3135,63.0892,63.3038,15805.0
2024-09-30 09:55:00,64.92,64.96,64.83,64.95,16638.0,63.3233,63.3623,63.2355,63.3525,16638.0
2024-09-30 10:00:00,64.94,65.07,64.92,65.04,14913.0,63.3428,63.4696,63.3233,63.4403,14913.0
2024-09-30 10:05:00,65.03,65.11,64.98,65.02,16099.0,63.4306,63.5086,63.3818,63.4208,16099.0
2024-09-30 10:10:00,65.02,65.1,65.02,65.06,12909.0,63.4208,63.4988,63.4208,63.4598,12909.0
2024-09-30 10:15:00,65.05,65.18,65.04,65.11,13806.0,63.4501,63.5769,63.4403,63.5086,13806.0
2024-09-30 10:20:00,65.08,65.14,65.07,65.14,8430.0,63.4793,63.5379,63.4696,63.5379,8430.0
2024-09-30 10:25:00,65.14,65.17,65.06,65.08,25237.0,63.5379,63.5671,63.4598,63.4793,25237.0
2024-09-30 10:30:00,65.08,65.09,65.0,65.0,14924.0,63.4793,63.4891,63.4013,63.4013,14924.0
2024-09-30 10:35:00,64.99,65.05,64.98,65.05,13064.0,63.3916,63.4501,63.3818,63.4501,13064.0
2024-09-30 10:40:00,65.05,65.1,65.0,65.07,16817.0,63.4501,63.4988,63.4013,63.4696,16817.0
2024-09-30 10:45:00,65.08,65.12,65.03,65.05,19775.0,63.4793,63.5184,63.4306,63.4501,19775.0
2024-09-30 10:50:00,65.04,65.04,64.97,64.99,8206.0,63.4403,63.4403,63.372,63.3916,8206.0
2024-09-30 10:55:00,64.98,65.13,64.97,65.13,11528.0,63.3818,63.5281,63.372,63.5281,11528.0
2024-09-30 11:00:00,65.14,65.16,65.09,65.11,15029.0,63.5379,63.5574,63.4891,63.5086,15029.0
2024-09-30 11:05:00,65.11,65.11,65.05,65.08,11610.0,63.5086,63.5086,63.4501,63.4793,11610.0
2024-09-30 11:10:00,65.08,65.08,64.93,64.93,10271.0,63.4793,63.4793,63.333,63.333,10271.0
2024-09-30 11:15:00,64.94,64.96,64.86,64.88,9840.0,63.3428,63.3623,63.2647,63.2843,9840.0
2024-09-30 11:20:00,64.88,64.95,64.87,64.94,10799.0,63.2843,63.3525,63.2745,63.3428,10799.0
2024-09-30 11:25:00,64.94,64.95,64.86,64.87,9989.0,63.3428,63.3525,63.2647,63.2745,9989.0
2024-09-30 11:30:00,64.87,64.95,64.86,64.93,8837.0,63.2745,63.3525,63.2647,63.333,8837.0
2024-09-30 11:35:00,64.93,65.0,64.92,64.98,15693.0,63.333,63.4013,63.3233,63.3818,15693.0
2024-09-30 11:40:00,64.98,65.02,64.97,64.98,15706.0,63.3818,63.4208,63.372,63.3818,15706.0
2024-09-30 11:45:00,64.98,65.03,64.96,65.0,13930.0,63.3818,63.4306,63.3623,63.4013,13930.0
2024-09-30 11:50:00,64.99,65.03,64.96,65.03,15986.0,63.3916,63.4306,63.3623,63.4306,15986.0
2024-09-30 11:55:00,65.03,65.11,65.02,65.09,13548.0,63.4306,63.5086,63.4208,63.4891,13548.0
2024-09-30 12:00:00,65.09,65.1,65.05,65.07,11260.0,63.4891,63.4988,63.4501,63.4696,11260.0
2024-09-30 12:05:00,65.08,65.1,65.04,65.05,13014.0,63.4793,63.4988,63.4403,63.4501,13014.0
2024-09-30 12:10:00,65.05,65.1,65.05,65.09,19243.0,63.4501,63.4988,63.4501,63.4891,19243.0
2024-09-30 12:15:00,65.08,65.09,65.04,65.06,15316.0,63.4793,63.4891,63.4403,63.4598,15316.0
2024-09-30 12:20:00,65.06,65.09,65.04,65.08,9223.0,63.4598,63.4891,63.4403,63.4793,9223.0
2024-09-30 12:25:00,65.09,65.1,65.06,65.09,12094.0,63.4891,63.4988,63.4598,63.4891,12094.0
2024-09-30 12:30:00,65.09,65.14,65.08,65.13,19361.0,63.4891,63.5379,63.4793,63.5281,19361.0
2024-09-30 12:35:00,65.13,65.16,65.11,65.16,12270.0,63.5281,63.5574,63.5086,63.5574,12270.0
2024-09-30 12:40:00,65.16,65.16,65.09,65.13,25513.0,63.5574,63.5574,63.4891,63.5281,25513.0
2024-09-30 12:45:00,65.12,65.15,65.1,65.1,17195.0,63.5184,63.5476,63.4988,63.4988,17195.0
2024-09-30 12:50:00,65.09,65.15,65.08,65.14,19582.0,63.4891,63.5476,63.4793,63.5379,19582.0
2024-09-30 12:55:00,65.13,65.17,65.13,65.17,9272.0,63.5281,63.5671,63.5281,63.5671,9272.0
2024-09-30 13:00:00,65.17,65.2,65.14,65.18,17044.0,63.5671,63.5964,63.5379,63.5769,17044.0
2024-09-30 13:05:00,65.18,65.22,65.16,65.19,15160.0,63.5769,63.6159,63.5574,63.5866,15160.0
2024-09-30 13:10:00,65.19,65.19,65.14,65.19,15830.0,63.5866,63.5866,63.5379,63.5866,15830.0
2024-09-30 13:15:00,65.18,65.22,65.16,65.18,12205.0,63.5769,63.6159,63.5574,63.5769,12205.0
2024-09-30 13:20:00,65.17,65.2,65.15,65.19,9825.0,63.5671,63.5964,63.5476,63.5866,9825.0
2024-09-30 13:25:00,65.2,65.24,65.19,65.2,10762.0,63.5964,63.6354,63.5866,63.5964,10762.0
2024-09-30 13:30:00,65.2,65.21,65.18,65.19,11998.0,63.5964,63.6061,63.5769,63.5866,11998.0
2024-09-30 13:35:00,65.18,65.23,65.18,65.23,13361.0,63.5769,63.6256,63.5769,63.6256,13361.0
2024-09-30 13:40:00,65.23,65.28,65.21,65.28,15893.0,63.6256,63.6744,63.6061,63.6744,15893.0
2024-09-30 13:45:00,65.28,65.3,65.26,65.28,14842.0,63.6744,63.6939,63.6549,63.6744,14842.0
2024-09-30 13:50:00,65.28,65.29,65.2,65.2,16768.0,63.6744,63.6842,63.5964,63.5964,16768.0
2024-09-30 13:55:00,65.21,65.24,65.18,65.23,22062.0,63.6061,63.6354,63.5769,63.6256,22062.0
2024-09-30 14:00:00,65.22,65.26,65.21,65.26,9353.0,63.6159,63.6549,63.6061,63.6549,9353.0
2024-09-30 14:05:00,65.26,65.29,65.23,65.25,17602.0,63.6549,63.6842,63.6256,63.6452,17602.0
2024-09-30 14:10:00,65.25,65.25,65.2,65.21,8324.0,63.6452,63.6452,63.5964,63.6061,8324.0
2024-09-30 14:15:00,65.21,65.21,65.14,65.17,24625.0,63.6061,63.6061,63.5379,63.5671,24625.0
2024-09-30 14:20:00,65.16,65.16,65.08,65.11,16042.0,63.5574,63.5574,63.4793,63.5086,16042.0
2024-09-30 14:25:00,65.12,65.17,65.07,65.17,22882.0,63.5184,63.5671,63.4696,63.5671,22882.0
2024-09-30 14:30:00,65.17,65.23,65.17,65.22,12611.0,63.5671,63.6256,63.5671,63.6159,12611.0
2024-09-30 14:35:00,65.2,65.24,65.17,65.2,16715.0,63.5964,63.6354,63.5671,63.5964,16715.0
2024-09-30 14:40:00,65.2,65.21,65.18,65.19,14641.0,63.5964,63.6061,63.5769,63.5866,14641.0
2024-09-30 14:45:00,65.18,65.2,65.15,65.16,11681.0,63.5769,63.5964,63.5476,63.5574,11681.0
2024-09-30 14:50:00,65.17,65.19,65.13,65.17,11916.0,63.5671,63.5866,63.5281,63.5671,11916.0
2024-09-30 14:55:00,65.17,65.18,65.15,65.17,11908.0,63.5671,63.5769,63.5476,63.5671,11908.0
2024-09-30 15:00:00,65.17,65.2,65.15,65.19,25294.0,63.5671,63.5964,63.5476,63.5866,25294.0
2024-09-30 15:05:00,65.2,65.25,65.19,65.25,11740.0,63.5964,63.6452,63.5866,63.6452,11740.0
2024-09-30 15:10:00,65.25,65.28,65.24,65.26,18959.0,63.6452,63.6744,63.6354,63.6549,18959.0
2024-09-30 15:15:00,65.26,65.31,65.25,65.31,23457.0,63.6549,63.7037,63.6452,63.7037,23457.0
2024-09-30 15:20:00,65.31,65.31,65.28,65.28,22070.0,63.7037,63.7037,63.6744,63.6744,22070.0
2024-09-30 15:25:00,65.28,65.3,65.24,65.25,15703.0,63.6744,63.6939,63.6354,63.6452,15703.0
2024-09-30 15:30:00,65.26,65.3,65.22,65.3,29142.0,63.6549,63.6939,63.6159,63.6939,29142.0
2024-09-30 15:35:00,65.28,65.37,65.28,65.36,30691.0,63.6744,63.7622,63.6744,63.7525,30691.0
2024-09-30 15:40:00,65.36,65.39,65.34,65.38,36503.0,63.7525,63.7817,63.7329,63.772,36503.0
2024-09-30 15:45:00,65.39,65.42,65.33,65.35,41321.0,63.7817,63.811,63.7232,63.7427,41321.0
2024-09-30 15:50:00,65.34,65.36,65.27,65.36,81883.0,63.7329,63.7525,63.6647,63.7525,81883.0
2024-09-30 15:55:00,65.36,65.36,65.25,65.31,205484.0,63.7525,63.7525,63.6452,63.7037,205484.0
2024-10-01 09:30:00,65.25,65.32,64.9,64.92,31802.0,63.6452,63.7134,63.3038,63.3233,31802.0
2024-10-01 09:35:00,64.88,65.13,64.86,65.07,41622.0,63.2843,63.5281,63.2647,63.4696,41622.0
2024-10-01 09:40:00,65.09,65.18,65.06,65.15,19880.0,63.4891,63.5769,63.4598,63.5476,19880.0
2024-10-01 09:45:00,65.11,65.2,65.09,65.16,121069.0,63.5086,63.5964,63.4891,63.5574,121069.0
2024-10-01 09:50:00,65.18,65.25,65.13,65.18,20850.0,63.5769,63.6452,63.5281,63.5769,20850.0
2024-10-01 09:55:00,65.18,65.18,65.1,65.18,11458.0,63.5769,63.5769,63.4988,63.5769,11458.0
2024-10-01 10:00:00,65.16,65.3,65.06,65.2,10415.0,63.5574,63.6939,63.4598,63.5964,10415.0
2024-10-01 10:05:00,65.16,65.32,65.14,65.31,11839.0,63.5574,63.7134,63.5379,63.7037,11839.0
2024-10-01 10:10:00,65.3,65.36,65.28,65.35,15208.0,63.6939,63.7525,63.6744,63.7427,15208.0
2024-10-01 10:15:00,65.34,65.46,65.33,65.43,8801.0,63.7329,63.85,63.7232,63.8207,8801.0
2024-10-01 10:20:00,65.47,65.53,65.42,65.45,15853.0,63.8597,63.9183,63.811,63.8402,15853.0
2024-10-01 10:25:00,65.44,65.54,65.42,65.54,8950.0,63.8305,63.928,63.811,63.928,8950.0
2024-10-01 10:30:00,65.56,65.61,65.52,65.59,20646.0,63.9475,63.9963,63.9085,63.9768,20646.0
2024-10-01 10:35:00,65.58,65.64,65.57,65.62,6114.0,63.967,64.0256,63.9573,64.0061,6114.0
2024-10-01 10:40:00,65.61,65.63,65.57,65.58,4515.0,63.9963,64.0158,63.9573,63.967,4515.0
2024-10-01 10:45:00,65.56,65.58,65.48,65.49,5934.0,63.9475,63.967,63.8695,63.8793,5934.0
2024-10-01 10:50:00,65.48,65.51,65.43,65.43,4326.0,63.8695,63.8988,63.8207,63.8207,4326.0
2024-10-01 10:55:00,65.43,65.47,65.41,65.44,6236.0,63.8207,63.8597,63.8012,63.8305,6236.0
2024-10-01 11:00:00,65.43,65.48,65.4,65.48,20031.0,63.8207,63.8695,63.7915,63.8695,20031.0
2024-10-01 11:05:00,65.48,65.56,65.48,65.53,5435.0,63.8695,63.9475,63.8695,63.9183,5435.0
2024-10-01 11:10:00,65.52,65.57,65.52,65.55,3266.0,63.9085,63.9573,63.9085,63.9378,3266.0
2024-10-01 11:15:00,65.55,65.58,65.52,65.55,6007.0,63.9378,63.967,63.9085,63.9378,6007.0
2024-10-01 11:20:00,65.56,65.57,65.5,65.55,5740.0,63.9475,63.9573,63.889,63.9378,5740.0
2024-10-01 11:25:00,65.55,65.6,65.55,65.59,10521.0,63.9378,63.9865,63.9378,63.9768,10521.0
2024-10-01 11:30:00,65.59,65.61,65.51,65.56,9940.0,63.9768,63.9963,63.8988,63.9475,9940.0
2024-10-01 11:35:00,65.56,65.56,65.45,65.48,6681.0,63.9475,63.9475,63.8402,63.8695,6681.0
2024-10-01 11:40:00,65.49,65.53,65.48,65.5,6281.0,63.8793,63.9183,63.8695,63.889,6281.0
2024-10-01 11:45:00,65.5,65.52,65.44,65.46,4559.0,63.889,63.9085,63.8305,63.85,4559.0
2024-10-01 11:50:00,65.44,65.46,65.41,65.42,4761.0,63.8305,63.85,63.8012,63.811,4761.0
2024-10-01 11:55:00,65.42,65.46,65.41,65.44,9090.0,63.811,63.85,63.8012,63.8305,9090.0
2024-10-01 12:00:00,65.44,65.44,65.39,65.4,5876.0,63.8305,63.8305,63.7817,63.7915,5876.0
2024-10-01 12:05:00,65.4,65.42,65.37,65.38,3832.0,63.7915,63.811,63.7622,63.772,3832.0
2024-10-01 12:10:00,65.38,65.39,65.36,65.36,9314.0,63.772,63.7817,63.7525,63.7525,9314.0
2024-10-01 12:15:00,65.36,65.36,65.31,65.34,6911.0,63.7525,63.7525,63.7037,63.7329,6911.0
2024-10-01 12:20:00,65.34,65.35,65.29,65.31,5596.0,63.7329,63.7427,63.6842,63.7037,5596.0
2024-10-01 12:25:00,65.31,65.34,65.3,65.33,12838.0,63.7037,63.7329,63.6939,63.7232,12838.0
2024-10-01 12:30:00,65.36,65.38,65.29,65.35,12530.0,63.7525,63.772,63.6842,63.7427,12530.0
2024-10-01 12:35:00,65.34,65.39,65.34,65.36,5350.0,63.7329,63.7817,63.7329,63.7525,5350.0
2024-10-01 12:40:00,65.37,65.43,65.36,65.42,6629.0,63.7622,63.8207,63.7525,63.811,6629.0
2024-10-01 12:45:00,65.42,65.43,65.35,65.39,6287.0,63.811,63.8207,63.7427,63.7817,6287.0
2024-10-01 12:50:00,65.39,65.5,65.39,65.48,6782.0,63.7817,63.889,63.7817,63.8695,6782.0
2024-10-01 12:55:00,65.46,65.46,65.39,65.43,5668.0,63.85,63.85,63.7817,63.8207,5668.0
2024-10-01 13:00:00,65.43,65.46,65.43,65.45,3600.0,63.8207,63.85,63.8207,63.8402,3600.0
2024-10-01 13:05:00,65.45,65.53,65.45,65.53,11404.0,63.8402,63.9183,63.8402,63.9183,11404.0
2024-10-01 13:10:00,65.53,65.56,65.5,65.5,9045.0,63.9183,63.9475,63.889,63.889,9045.0
2024-10-01 13:15:00,65.49,65.51,65.46,65.49,3694.0,63.8793,63.8988,63.85,63.8793,3694.0
2024-10-01 13:20:00,65.49,65.52,65.49,65.5,8171.0,63.8793,63.9085,63.8793,63.889,8171.0
2024-10-01 13:25:00,65.5,65.5,65.44,65.48,6706.0,63.889,63.889,63.8305,63.8695,6706.0
2024-10-01 13:30:00,65.48,65.54,65.47,65.48,7321.0,63.8695,63.928,63.8597,63.8695,7321.0
2024-10-01 13:35:00,65.47,65.52,65.47,65.5,5595.0,63.8597,63.9085,63.8597,63.889,5595.0
2024-10-01 13:40:00,65.49,65.56,65.48,65.54,6577.0,63.8793,63.9475,63.8695,63.928,6577.0
2024-10-01 13:45:00,65.55,65.59,65.53,65.54,10593.0,63.9378,63.9768,63.9183,63.928,10593.0
2024-10-01 13:50:00,65.53,65.54,65.51,65.53,4764.0,63.9183,63.928,63.8988,63.9183,4764.0
2024-10-01 13:55:00,65.54,65.6,65.52,65.59,21217.0,63.928,63.9865,63.9085,63.9768,21217.0
2024-10-01 14:00:00,65.59,65.61,65.55,65.59,10360.0,63.9768,63.9963,63.9378,63.9768,10360.0
2024-10-01 14:05:00,65.58,65.59,65.53,65.53,4870.0,63.967,63.9768,63.9183,63.9183,4870.0
2024-10-01 14:10:00,65.52,65.58,65.52,65.55,5475.0,63.9085,63.967,63.9085,63.9378,5475.0
2024-10-01 14:15:00,65.55,65.6,65.51,65.51,8225.0,63.9378,63.9865,63.8988,63.8988,8225.0
2024-10-01 14:20:00,65.5,65.52,65.49,65.52,5043.0,63.889,63.9085,63.8793,63.9085,5043.0
2024-10-01 14:25:00,65.51,65.51,65.45,65.47,4466.0,63.8988,63.8988,63.8402,63.8597,4466.0
2024-10-01 14:30:00,65.5,65.54,65.5,65.54,5881.0,63.889,63.928,63.889,63.928,5881.0
2024-10-01 14:35:00,65.55,65.56,65.54,65.55,3342.0,63.9378,63.9475,63.928,63.9378,3342.0
2024-10-01 14:40:00,65.55,65.56,65.5,65.51,11121.0,63.9378,63.9475,63.889,63.8988,11121.0
2024-10-01 14:45:00,65.51,65.53,65.46,65.49,7424.0,63.8988,63.9183,63.85,63.8793,7424.0
2024-10-01 14:50:00,65.49,65.53,65.49,65.52,8787.0,63.8793,63.9183,63.8793,63.9085,8787.0
2024-10-01 14:55:00,65.52,65.54,65.5,65.52,8821.0,63.9085,63.928,63.889,63.9085,8821.0
2024-10-01 15:00:00,65.51,65.51,65.48,65.5,6488.0,63.8988,63.8988,63.8695,63.889,6488.0
2024-10-01 15:05:00,65.5,65.53,65.46,65.47,10384.0,63.889,63.9183,63.85,63.8597,10384.0
2024-10-01 15:10:00,65.47,65.49,65.46,65.48,11033.0,63.8597,63.8793,63.85,63.8695,11033.0
2024-10-01 15:15:00,65.48,65.49,65.46,65.48,8045.0,63.8695,63.8793,63.85,63.8695,8045.0
2024-10-01 15:20:00,65.48,65.5,65.45,65.47,11857.0,63.8695,63.889,63.8402,63.8597,11857.0
2024-10-01 15:25:00,65.47,65.51,65.46,65.51,8109.0,63.8597,63.8988,63.85,63.8988,8109.0
2024-10-01 15:30:00,65.51,65.54,65.5,65.51,17073.0,63.8988,63.928,63.889,63.8988,17073.0
2024-10-01 15:35:00,65.52,65.52,65.46,65.47,12389.0,63.9085,63.9085,63.85,63.8597,12389.0
2024-10-01 15:40:00,65.47,65.51,65.47,65.48,20014.0,63.8597,63.8988,63.8597,63.8695,20014.0
2024-10-01 15:45:00,65.48,65.53,65.48,65.52,18601.0,63.8695,63.9183,63.8695,63.9085,18601.0
2024-10-01 15:50:00,65.52,65.52,65.38,65.42,63414.0,63.9085,63.9085,63.772,63.811,63414.0
2024-10-01 15:55:00,65.41,65.43,65.28,65.31,216707.0,63.8012,63.8207,63.6744,63.7037,216707.0
2024-10-02 09:30:00,64.99,65.25,64.99,65.25,48485.0,63.3916,63.6452,63.3916,63.6452,48485.0
2024-10-02 09:35:00,65.24,65.43,65.21,65.28,6815.0,63.6354,63.8207,63.6061,63.6744,6815.0
2024-10-02 09:40:00,65.27,65.31,65.21,65.31,5784.0,63.6647,63.7037,63.6061,63.7037,5784.0
2024-10-02 09:45:00,65.35,65.41,65.31,65.4,4856.0,63.7427,63.8012,63.7037,63.7915,4856.0
2024-10-02 09:50:00,65.42,65.49,65.42,65.47,6793.0,63.811,63.8793,63.811,63.8597,6793.0
2024-10-02 09:55:00,65.48,65.48,65.35,65.37,6021.0,63.8695,63.8695,63.7427,63.7622,6021.0
2024-10-02 10:00:00,65.36,65.39,65.31,65.35,10847.0,63.7525,63.7817,63.7037,63.7427,10847.0
2024-10-02 10:05:00,65.35,65.39,65.29,65.33,8116.0,63.7427,63.7817,63.6842,63.7232,8116.0
2024-10-02 10:10:00,65.33,65.36,65.27,65.36,8537.0,63.7232,63.7525,63.6647,63.7525,8537.0
2024-10-02 10:15:00,65.35,65.39,65.19,65.27,7051.0,63.7427,63.7817,63.5866,63.6647,7051.0
2024-10-02 10:20:00,65.27,65.29,65.21,65.23,8971.0,63.6647,63.6842,63.6061,63.6256,8971.0
2024-10-02 10:25:00,65.23,65.23,65.14,65.21,7912.0,63.6256,63.6256,63.5379,63.6061,7912.0
2024-10-02 10:30:00,65.21,65.29,65.19,65.25,8489.0,63.6061,63.6842,63.5866,63.6452,8489.0
2024-10-02 10:35:00,65.28,65.3,65.22,65.26,5862.0,63.6744,63.6939,63.6159,63.6549,5862.0
2024-10-02 10:40:00,65.26,65.31,65.23,65.31,9441.0,63.6549,63.7037,63.6256,63.7037,9441.0
2024-10-02 10:45:00,65.3,65.31,65.21,65.22,8121.0,63.6939,63.7037,63.6061,63.6159,8121.0
2024-10-02 10:50:00,65.23,65.25,65.19,65.23,11583.0,63.6256,63.6452,63.5866,63.6256,11583.0
2024-10-02 10:55:00,65.23,65.27,65.15,65.18,12227.0,63.6256,63.6647,63.5476,63.5769,12227.0
2024-10-02 11:00:00,65.18,65.21,65.14,65.18,4464.0,63.5769,63.6061,63.5379,63.5769,4464.0
2024-10-02 11:05:00,65.17,65.22,65.17,65.19,4973.0,63.5671,63.6159,63.5671,63.5866,4973.0
2024-10-02 11:10:00,65.17,65.18,65.12,65.13,5711.0,63.5671,63.5769,63.5184,63.5281,5711.0
2024-10-02 11:15:00,65.13,65.19,65.12,65.19,11815.0,63.5281,63.5866,63.5184,63.5866,11815.0
2024-10-02 11:20:00,65.18,65.19,65.11,65.12,3454.0,63.5769,63.5866,63.5086,63.5184,3454.0
2024-10-02 11:25:00,65.12,65.21,65.11,65.21,6856.0,63.5184,63.6061,63.5086,63.6061,6856.0
2024-10-02 11:30:00,65.22,65.24,65.18,65.2,10154.0,63.6159,63.6354,63.5769,63.5964,10154.0
2024-10-02 11:35:00,65.2,65.23,65.18,65.2,5848.0,63.5964,63.6256,63.5769,63.5964,5848.0
2024-10-02 11:40:00,65.21,65.28,65.2,65.28,2659.0,63.6061,63.6744,63.5964,63.6744,2659.0
2024-10-02 11:45:00,65.29,65.29,65.25,65.26,2612.0,63.6842,63.6842,63.6452,63.6549,2612.0
2024-10-02 11:50:00,65.25,65.26,65.23,65.26,5577.0,63.6452,63.6549,63.6256,63.6549,5577.0
2024-10-02 11:55:00,65.26,65.28,65.22,65.23,3777.0,63.6549,63.6744,63.6159,63.6256,3777.0
2024-10-02 12:00:00,65.24,65.25,65.18,65.18,5509.0,63.6354,63.6452,63.5769,63.5769,5509.0
2024-10-02 12:05:00,65.18,65.26,65.18,65.23,8806.0,63.5769,63.6549,63.5769,63.6256,8806.0
2024-10-02 12:10:00,65.24,65.24,65.18,65.2,6020.0,63.6354,63.6354,63.5769,63.5964,6020.0
2024-10-02 12:15:00,65.18,65.18,65.1,65.14,12393.0,63.5769,63.5769,63.4988,63.5379,12393.0
2024-10-02 12:20:00,65.15,65.15,65.11,65.14,3485.0,63.5476,63.5476,63.5086,63.5379,3485.0
2024-10-02 12:25:00,65.16,65.16,65.12,65.13,7759.0,63.5574,63.5574,63.5184,63.5281,7759.0
2024-10-02 12:30:00,65.11,65.11,65.06,65.08,10899.0,63.5086,63.5086,63.4598,63.4793,10899.0
2024-10-02 12:35:00,65.07,65.1,65.06,65.09,3984.0,63.4696,63.4988,63.4598,63.4891,3984.0
2024-10-02 12:40:00,65.09,65.09,65.07,65.09,3412.0,63.4891,63.4891,63.4696,63.4891,3412.0
2024-10-02 12:45:00,65.08,65.11,65.07,65.08,10252.0,63.4793,63.5086,63.4696,63.4793,10252.0
2024-10-02 12:50:00,65.07,65.07,65.03,65.03,7696.0,63.4696,63.4696,63.4306,63.4306,7696.0
2024-10-02 12:55:00,65.03,65.06,65.01,65.01,15020.0,63.4306,63.4598,63.4111,63.4111,15020.0
2024-10-02 13:00:00,65.02,65.09,65.01,65.09,5231.0,63.4208,63.4891,63.4111,63.4891,5231.0
2024-10-02 13:05:00,65.08,65.09,65.0,65.05,21619.0,63.4793,63.4891,63.4013,63.4501,21619.0
2024-10-02 13:10:00,65.05,65.08,65.05,65.06,2358.0,63.4501,63.4793,63.4501,63.4598,2358.0
2024-10-02 13:15:00,65.06,65.1,65.05,65.09,4907.0,63.4598,63.4988,63.4501,63.4891,4907.0
2024-10-02 13:20:00,65.09,65.11,65.06,65.06,7429.0,63.4891,63.5086,63.4598,63.4598,7429.0
2024-10-02 13:25:00,65.06,65.09,65.05,65.08,7732.0,63.4598,63.4891,63.4501,63.4793,7732.0
2024-10-02 13:30:00,65.09,65.11,65.06,65.08,7169.0,63.4891,63.5086,63.4598,63.4793,7169.0
2024-10-02 13:35:00,65.08,65.11,65.08,65.09,6739.0,63.4793,63.5086,63.4793,63.4891,6739.0
2024-10-02 13:40:00,65.09,65.19,65.08,65.19,14730.0,63.4891,63.5866,63.4793,63.5866,14730.0
2024-10-02 13:45:00,65.18,65.21,65.16,65.17,9738.0,63.5769,63.6061,63.5574,63.5671,9738.0
2024-10-02 13:50:00,65.17,65.18,65.13,65.15,11997.0,63.5671,63.5769,63.5281,63.5476,11997.0
2024-10-02 13:55:00,65.14,65.15,65.09,65.09,7994.0,63.5379,63.5476,63.4891,63.4891,7994.0
2024-10-02 14:00:00,65.09,65.1,65.06,65.08,9449.0,63.4891,63.4988,63.4598,63.4793,9449.0
2024-10-02 14:05:00,65.09,65.12,65.08,65.09,8795.0,63.4891,63.5184,63.4793,63.4891,8795.0
2024-10-02 14:10:00,65.09,65.12,65.07,65.11,14737.0,63.4891,63.5184,63.4696,63.5086,14737.0
2024-10-02 14:15:00,65.11,65.11,65.05,65.06,4542.0,63.5086,63.5086,63.4501,63.4598,4542.0
2024-10-02 14:20:00,65.04,65.06,65.01,65.06,8623.0,63.4403,63.4598,63.4111,63.4598,8623.0
2024-10-02 14:25:00,65.05,65.07,65.04,65.06,5029.0,63.4501,63.4696,63.4403,63.4598,5029.0
2024-10-02 14:30:00,65.06,65.07,65.05,65.07,2925.0,63.4598,63.4696,63.4501,63.4696,2925.0
2024-10-02 14:35:00,65.08,65.08,65.05,65.07,10997.0,63.4793,63.4793,63.4501,63.4696,10997.0
2024-10-02 14:40:00,65.08,65.09,65.05,65.06,7909.0,63.4793,63.4891,63.4501,63.4598,7909.0
2024-10-02 14:45:00,65.07,65.11,65.06,65.09,12240.0,63.4696,63.5086,63.4598,63.4891,12240.0
2024-10-02 14:50:00,65.1,65.12,65.09,65.1,5929.0,63.4988,63.5184,63.4891,63.4988,5929.0
2024-10-02 14:55:00,65.09,65.14,65.08,65.12,15227.0,63.4891,63.5379,63.4793,63.5184,15227.0
2024-10-02 15:00:00,65.15,65.22,65.14,65.21,7182.0,63.5476,63.6159,63.5379,63.6061,7182.0
2024-10-02 15:05:00,65.2,65.21,65.16,65.17,6283.0,63.5964,63.6061,63.5574,63.5671,6283.0
2024-10-02 15:10:00,65.16,65.22,65.16,65.2,11385.0,63.5574,63.6159,63.5574,63.5964,11385.0
2024-10-02 15:15:00,65.2,65.22,65.19,65.21,4401.0,63.5964,63.6159,63.5866,63.6061,4401.0
2024-10-02 15:20:00,65.22,65.23,65.2,65.23,9507.0,63.6159,63.6256,63.5964,63.6256,9507.0
2024-10-02 15:25:00,65.23,65.25,65.22,65.23,19055.0,63.6256,63.6452,63.6159,63.6256,19055.0
2024-10-02 15:30:00,65.23,65.27,65.22,65.25,13780.0,63.6256,63.6647,63.6159,63.6452,13780.0
2024-10-02 15:35:00,65.24,65.28,65.22,65.26,9034.0,63.6354,63.6744,63.6159,63.6549,9034.0
2024-10-02 15:40:00,65.27,65.31,65.26,65.3,12755.0,63.6647,63.7037,63.6549,63.6939,12755.0
2024-10-02 15:45:00,65.3,65.36,65.28,65.31,21584.0,63.6939,63.7525,63.6744,63.7037,21584.0
2024-10-02 15:50:00,65.3,65.3,65.17,65.2,156886.0,63.6939,63.6939,63.5671,63.5964,156886.0
2024-10-02 15:55:00,65.21,65.27,65.13,65.16,140788.0,63.6061,63.6647,63.5281,63.5574,140788.0
2024-10-03 09:30:00,65.18,65.35,64.85,64.86,42217.0,63.5769,63.7427,63.255,63.2647,42217.0
2024-10-03 09:35:00,64.94,64.96,64.85,64.87,5345.0,63.3428,63.3623,63.255,63.2745,5345.0
2024-10-03 09:40:00,64.81,64.83,64.74,64.77,7402.0,63.216,63.2355,63.1477,63.177,7402.0
2024-10-03 09:45:00,64.73,65.02,64.73,65.02,7616.0,63.1379,63.4208,63.1379,63.4208,7616.0
2024-10-03 09:50:00,65.0,65.0,64.83,64.84,4304.0,63.4013,63.4013,63.2355,63.2452,4304.0
2024-10-03 09:55:00,64.87,64.93,64.84,64.9,6075.0,63.2745,63.333,63.2452,63.3038,6075.0
2024-10-03 10:00:00,64.9,64.9,64.73,64.84,9613.0,63.3038,63.3038,63.1379,63.2452,9613.0
2024-10-03 10:05:00,64.84,64.85,64.76,64.84,17171.0,63.2452,63.255,63.1672,63.2452,17171.0
2024-10-03 10:10:00,64.85,65.02,64.85,64.97,22311.0,63.255,63.4208,63.255,63.372,22311.0
2024-10-03 10:15:00,64.96,65.02,64.91,64.99,6975.0,63.3623,63.4208,63.3135,63.3916,6975.0
2024-10-03 10:20:00,65.01,65.07,64.94,64.96,10957.0,63.4111,63.4696,63.3428,63.3623,10957.0
2024-10-03 10:25:00,64.95,65.07,64.93,65.03,9210.0,63.3525,63.4696,63.333,63.4306,9210.0
2024-10-03 10:30:00,65.02,65.02,64.96,65.0,6448.0,63.4208,63.4208,63.3623,63.4013,6448.0
2024-10-03 10:35:00,65.0,65.07,64.99,65.02,5247.0,63.4013,63.4696,63.3916,63.4208,5247.0
2024-10-03 10:40:00,65.03,65.05,64.9,64.9,6814.0,63.4306,63.4501,63.3038,63.3038,6814.0
2024-10-03 10:45:00,64.9,64.94,64.88,64.88,5171.0,63.3038,63.3428,63.2843,63.2843,5171.0
2024-10-03 10:50:00,64.9,64.96,64.89,64.91,4944.0,63.3038,63.3623,63.294,63.3135,4944.0
2024-10-03 10:55:00,64.91,64.95,64.82,64.84,6718.0,63.3135,63.3525,63.2257,63.2452,6718.0
2024-10-03 11:00:00,64.79,64.81,64.75,64.81,6037.0,63.1965,63.216,63.1575,63.216,6037.0
2024-10-03 11:05:00,64.81,64.89,64.8,64.89,4100.0,63.216,63.294,63.2062,63.294,4100.0
2024-10-03 11:10:00,64.89,64.9,64.81,64.81,4218.0,63.294,63.3038,63.216,63.216,4218.0
2024-10-03 11:15:00,64.81,64.86,64.81,64.83,5854.0,63.216,63.2647,63.216,63.2355,5854.0
2024-10-03 11:20:00,64.84,64.86,64.79,64.8,4492.0,63.2452,63.2647,63.1965,63.2062,4492.0
2024-10-03 11:25:00,64.8,64.8,64.68,64.7,6479.0,63.2062,63.2062,63.0892,63.1087,6479.0
2024-10-03 11:30:00,64.68,64.75,64.68,64.75,6296.0,63.0892,63.1575,63.0892,63.1575,6296.0
2024-10-03 11:35:00,64.75,64.8,64.74,64.78,4378.0,63.1575,63.2062,63.1477,63.1867,4378.0
2024-10-03 11:40:00,64.79,64.86,64.78,64.79,3757.0,63.1965,63.2647,63.1867,63.1965,3757.0
2024-10-03 11:45:00,64.79,64.82,64.76,64.76,4296.0,63.1965,63.2257,63.1672,63.1672,4296.0
2024-10-03 11:50:00,64.76,64.78,64.7,64.7,2650.0,63.1672,63.1867,63.1087,63.1087,2650.0
2024-10-03 11:55:00,64.7,64.73,64.66,64.66,3432.0,63.1087,63.1379,63.0697,63.0697,3432.0
2024-10-03 12:00:00,64.67,64.67,64.63,64.65,4894.0,63.0794,63.0794,63.0404,63.0599,4894.0
2024-10-03 12:05:00,64.64,64.68,64.64,64.68,4211.0,63.0502,63.0892,63.0502,63.0892,4211.0
2024-10-03 12:10:00,64.62,64.64,64.59,64.61,5373.0,63.0307,63.0502,63.0014,63.0209,5373.0
2024-10-03 12:15:00,64.61,64.61,64.59,64.61,2866.0,63.0209,63.0209,63.0014,63.0209,2866.0
2024-10-03 12:20:00,64.61,64.66,64.6,64.66,2760.0,63.0209,63.0697,63.0111,63.0697,2760.0
2024-10-03 12:25:00,64.66,64.66,64.61,64.61,5098.0,63.0697,63.0697,63.0209,63.0209,5098.0
2024-10-03 12:30:00,64.6,64.63,64.58,64.59,5998.0,63.0111,63.0404,62.9916,63.0014,5998.0
2024-10-03 12:35:00,64.6,64.6,64.55,64.55,4156.0,63.0111,63.0111,62.9624,62.9624,4156.0
2024-10-03 12:40:00,64.55,64.56,64.47,64.48,7843.0,62.9624,62.9721,62.8843,62.8941,7843.0
2024-10-03 12:45:00,64.48,64.49,64.41,64.42,4796.0,62.8941,62.9038,62.8258,62.8356,4796.0
2024-10-03 12:50:00,64.4,64.44,64.39,64.41,12676.0,62.8161,62.8551,62.8063,62.8258,12676.0
2024-10-03 12:55:00,64.42,64.49,64.42,64.46,6144.0,62.8356,62.9038,62.8356,62.8746,6144.0
2024-10-03 13:00:00,64.46,64.46,64.39,64.39,8161.0,62.8746,62.8746,62.8063,62.8063,8161.0
2024-10-03 13:05:00,64.39,64.43,64.38,64.39,4916.0,62.8063,62.8453,62.7966,62.8063,4916.0
2024-10-03 13:10:00,64.4,64.44,64.4,64.44,7532.0,62.8161,62.8551,62.8161,62.8551,7532.0
2024-10-03 13:15:00,64.43,64.43,64.39,64.41,6060.0,62.8453,62.8453,62.8063,62.8258,6060.0
2024-10-03 13:20:00,64.41,64.49,64.39,64.47,13893.0,62.8258,62.9038,62.8063,62.8843,13893.0
2024-10-03 13:25:00,64.46,64.54,64.45,64.46,9241.0,62.8746,62.9526,62.8648,62.8746,9241.0
2024-10-03 13:30:00,64.46,64.5,64.45,64.47,4144.0,62.8746,62.9136,62.8648,62.8843,4144.0
2024-10-03 13:35:00,64.47,64.49,64.44,64.48,12644.0,62.8843,62.9038,62.8551,62.8941,12644.0
2024-10-03 13:40:00,64.49,64.5,64.44,64.49,10207.0,62.9038,62.9136,62.8551,62.9038,10207.0
2024-10-03 13:45:00,64.49,64.58,64.49,64.55,8539.0,62.9038,62.9916,62.9038,62.9624,8539.0
2024-10-03 13:50:00,64.53,64.55,64.46,64.46,4977.0,62.9429,62.9624,62.8746,62.8746,4977.0
2024-10-03 13:55:00,64.47,64.49,64.46,64.47,4073.0,62.8843,62.9038,62.8746,62.8843,4073.0
2024-10-03 14:00:00,64.46,64.48,64.44,64.46,8829.0,62.8746,62.8941,62.8551,62.8746,8829.0
2024-10-03 14:05:00,64.45,64.49,64.45,64.48,3932.0,62.8648,62.9038,62.8648,62.8941,3932.0
2024-10-03 14:10:00,64.49,64.55,64.49,64.51,4248.0,62.9038,62.9624,62.9038,62.9234,4248.0
2024-10-03 14:15:00,64.51,64.59,64.51,64.56,5549.0,62.9234,63.0014,62.9234,62.9721,5549.0
2024-10-03 14:20:00,64.56,64.56,64.5,64.53,5910.0,62.9721,62.9721,62.9136,62.9429,5910.0
2024-10-03 14:25:00,64.53,64.55,64.51,64.53,5587.0,62.9429,62.9624,62.9234,62.9429,5587.0
2024-10-03 14:30:00,64.52,64.54,64.5,64.54,4715.0,62.9331,62.9526,62.9136,62.9526,4715.0
2024-10-03 14:35:00,64.55,64.55,64.52,64.53,4424.0,62.9624,62.9624,62.9331,62.9429,4424.0
2024-10-03 14:40:00,64.53,64.61,64.53,64.61,14926.0,62.9429,63.0209,62.9429,63.0209,14926.0
2024-10-03 14:45:00,64.6,64.61,64.58,64.59,19589.0,63.0111,63.0209,62.9916,63.0014,19589.0
2024-10-03 14:50:00,64.6,64.64,64.58,64.59,13147.0,63.0111,63.0502,62.9916,63.0014,13147.0
2024-10-03 14:55:00,64.59,64.6,64.56,64.56,9871.0,63.0014,63.0111,62.9721,62.9721,9871.0
2024-10-03 15:00:00,64.55,64.58,64.55,64.55,11661.0,62.9624,62.9916,62.9624,62.9624,11661.0
2024-10-03 15:05:00,64.55,64.57,64.55,64.56,9385.0,62.9624,62.9819,62.9624,62.9721,9385.0
2024-10-03 15:10:00,64.56,64.58,64.55,64.55,13036.0,62.9721,62.9916,62.9624,62.9624,13036.0
2024-10-03 15:15:00,64.56,64.56,64.54,64.56,5940.0,62.9721,62.9721,62.9526,62.9721,5940.0
2024-10-03 15:20:00,64.56,64.58,64.55,64.58,8008.0,62.9721,62.9916,62.9624,62.9916,8008.0
2024-10-03 15:25:00,64.58,64.61,64.57,64.59,10053.0,62.9916,63.0209,62.9819,63.0014,10053.0
2024-10-03 15:30:00,64.59,64.59,64.55,64.56,25495.0,63.0014,63.0014,62.9624,62.9721,25495.0
2024-10-03 15:35:00,64.56,64.59,64.55,64.58,9492.0,62.9721,63.0014,62.9624,62.9916,9492.0
2024-10-03 15:40:00,64.58,64.61,64.5,64.51,33743.0,62.9916,63.0209,62.9136,62.9234,33743.0
2024-10-03 15:45:00,64.51,64.54,64.48,64.48,12735.0,62.9234,62.9526,62.8941,62.8941,12735.0
2024-10-03 15:50:00,64.49,64.52,64.44,64.45,29540.0,62.9038,62.9331,62.8551,62.8648,29540.0
2024-10-03 15:55:00,64.44,64.45,64.39,64.39,105265.0,62.8551,62.8648,62.8063,62.8063,105265.0
2024-10-04 09:30:00,63.68,63.98,63.57,63.62,54454.0,62.1138,62.4064,62.0065,62.0552,54454.0
2024-10-04 09:35:00,63.59,63.62,63.52,63.59,28392.0,62.026,62.0552,61.9577,62.026,28392.0
2024-10-04 09:40:00,63.59,63.65,63.45,63.46,14499.0,62.026,62.0845,61.8894,61.8992,14499.0
2024-10-04 09:45:00,63.43,63.44,63.09,63.11,19126.0,61.8699,61.8797,61.5383,61.5578,19126.0
2024-10-04 09:50:00,63.11,63.26,63.11,63.24,11208.0,61.5578,61.7041,61.5578,61.6846,11208.0
2024-10-04 09:55:00,63.26,63.26,62.9,62.91,14213.0,61.7041,61.7041,61.353,61.3627,14213.0
2024-10-04 10:00:00,62.9,63.05,62.84,62.99,38771.0,61.353,61.4993,61.2944,61.4407,38771.0
2024-10-04 10:05:00,62.99,63.24,62.98,63.23,28744.0,61.4407,61.6846,61.431,61.6748,28744.0
2024-10-04 10:10:00,63.21,63.22,63.12,63.16,12315.0,61.6553,61.6651,61.5675,61.6066,12315.0
2024-10-04 10:15:00,63.14,63.14,63.0,63.01,16708.0,61.5871,61.5871,61.4505,61.4603,16708.0
2024-10-04 10:20:00,63.01,63.02,62.78,62.84,36065.0,61.4603,61.47,61.2359,61.2944,36065.0
2024-10-04 10:25:00,62.84,62.9,62.8,62.81,21774.0,61.2944,61.353,61.2554,61.2652,21774.0
2024-10-04 10:30:00,62.81,62.83,62.71,62.72,33508.0,61.2652,61.2847,61.1676,61.1774,33508.0
2024-10-04 10:35:00,62.66,62.77,62.65,62.76,20163.0,61.1189,61.2262,61.1091,61.2164,20163.0
2024-10-04 10:40:00,62.76,62.85,62.71,62.8,13078.0,61.2164,61.3042,61.1676,61.2554,13078.0
2024-10-04 10:45:00,62.78,62.82,62.76,62.81,18557.0,61.2359,61.2749,61.2164,61.2652,18557.0
2024-10-04 10:50:00,62.8,62.89,62.79,62.85,15579.0,61.2554,61.3432,61.2457,61.3042,15579.0
2024-10-04 10:55:00,62.84,62.85,62.79,62.79,20941.0,61.2944,61.3042,61.2457,61.2457,20941.0
2024-10-04 11:00:00,62.8,62.84,62.79,62.81,17574.0,61.2554,61.2944,61.2457,61.2652,17574.0
2024-10-04 11:05:00,62.81,62.84,62.72,62.83,21350.0,61.2652,61.2944,61.1774,61.2847,21350.0
2024-10-04 11:10:00,62.84,62.93,62.81,62.89,26021.0,61.2944,61.3822,61.2652,61.3432,26021.0
2024-10-04 11:15:00,62.9,62.9,62.84,62.87,12975.0,61.353,61.353,61.2944,61.3237,12975.0
2024-10-04 11:20:00,62.87,62.88,62.84,62.88,27260.0,61.3237,61.3334,61.2944,61.3334,27260.0
2024-10-04 11:25:00,62.87,62.9,62.85,62.9,35281.0,61.3237,61.353,61.3042,61.353,35281.0
2024-10-04 11:30:00,62.89,63.09,62.88,63.07,49690.0,61.3432,61.5383,61.3334,61.5188,49690.0
2024-10-04 11:35:00,63.07,63.13,63.05,63.09,8888.0,61.5188,61.5773,61.4993,61.5383,8888.0
2024-10-04 11:40:00,63.09,63.11,63.03,63.04,26511.0,61.5383,61.5578,61.4798,61.4895,26511.0
2024-10-04 11:45:00,63.03,63.08,63.0,63.04,17497.0,61.4798,61.5285,61.4505,61.4895,17497.0
2024-10-04 11:50:00,63.04,63.06,62.99,63.04,8398.0,61.4895,61.509,61.4407,61.4895,8398.0
2024-10-04 11:55:00,63.05,63.07,63.03,63.07,10236.0,61.4993,61.5188,61.4798,61.5188,10236.0
2024-10-04 12:00:00,63.09,63.1,63.05,63.1,9405.0,61.5383,61.548,61.4993,61.548,9405.0
2024-10-04 12:05:00,63.1,63.12,63.03,63.05,10092.0,61.548,61.5675,61.4798,61.4993,10092.0
2024-10-04 12:10:00,63.04,63.04,62.98,62.99,6643.0,61.4895,61.4895,61.431,61.4407,6643.0
2024-10-04 12:15:00,62.99,63.01,62.94,62.95,7627.0,61.4407,61.4603,61.392,61.4017,7627.0
2024-10-04 12:20:00,62.95,62.97,62.93,62.94,12690.0,61.4017,61.4212,61.3822,61.392,12690.0
2024-10-04 12:25:00,62.94,62.96,62.91,62.96,13749.0,61.392,61.4115,61.3627,61.4115,13749.0
2024-10-04 12:30:00,62.95,62.95,62.89,62.9,11549.0,61.4017,61.4017,61.3432,61.353,11549.0
2024-10-04 12:35:00,62.91,63.02,62.9,63.01,9662.0,61.3627,61.47,61.353,61.4603,9662.0
2024-10-04 12:40:00,63.01,63.11,63.0,63.11,14721.0,61.4603,61.5578,61.4505,61.5578,14721.0
2024-10-04 12:45:00,63.1,63.15,63.08,63.11,8788.0,61.548,61.5968,61.5285,61.5578,8788.0
2024-10-04 12:50:00,63.12,63.14,63.1,63.12,9024.0,61.5675,61.5871,61.548,61.5675,9024.0
2024-10-04 12:55:00,63.13,63.14,63.09,63.14,10229.0,61.5773,61.5871,61.5383,61.5871,10229.0
2024-10-04 13:00:00,63.14,63.21,63.13,63.18,14551.0,61.5871,61.6553,61.5773,61.6261,14551.0
2024-10-04 13:05:00,63.18,63.27,63.15,63.21,47872.0,61.6261,61.7139,61.5968,61.6553,47872.0
2024-10-04 13:10:00,63.2,63.31,63.19,63.3,58463.0,61.6456,61.7529,61.6358,61.7431,58463.0
2024-10-04 13:15:00,63.3,63.31,63.27,63.3,9163.0,61.7431,61.7529,61.7139,61.7431,9163.0
2024-10-04 13:20:00,63.3,63.35,63.29,63.29,9905.0,61.7431,61.7919,61.7334,61.7334,9905.0
2024-10-04 13:25:00,63.3,63.33,63.29,63.33,10589.0,61.7431,61.7724,61.7334,61.7724,10589.0
2024-10-04 13:30:00,63.32,63.33,63.27,63.32,18670.0,61.7626,61.7724,61.7139,61.7626,18670.0
2024-10-04 13:35:00,63.32,63.32,63.24,63.3,20581.0,61.7626,61.7626,61.6846,61.7431,20581.0
2024-10-04 13:40:00,63.3,63.37,63.29,63.36,10552.0,61.7431,61.8114,61.7334,61.8016,10552.0
2024-10-04 13:45:00,63.36,63.36,63.32,63.35,8701.0,61.8016,61.8016,61.7626,61.7919,8701.0
2024-10-04 13:50:00,63.35,63.36,63.31,63.32,13278.0,61.7919,61.8016,61.7529,61.7626,13278.0
2024-10-04 13:55:00,63.32,63.32,63.28,63.29,11301.0,61.7626,61.7626,61.7236,61.7334,11301.0
2024-10-04 14:00:00,63.28,63.28,63.21,63.22,9486.0,61.7236,61.7236,61.6553,61.6651,9486.0
2024-10-04 14:05:00,63.22,63.28,63.22,63.25,8401.0,61.6651,61.7236,61.6651,61.6943,8401.0
2024-10-04 14:10:00,63.24,63.27,63.23,63.26,11872.0,61.6846,61.7139,61.6748,61.7041,11872.0
2024-10-04 14:15:00,63.26,63.29,63.23,63.25,22447.0,61.7041,61.7334,61.6748,61.6943,22447.0
2024-10-04 14:20:00,63.27,63.33,63.27,63.3,10141.0,61.7139,61.7724,61.7139,61.7431,10141.0
2024-10-04 14:25:00,63.3,63.34,63.29,63.3,12713.0,61.7431,61.7821,61.7334,61.7431,12713.0
2024-10-04 14:30:00,63.3,63.32,63.27,63.3,14332.0,61.7431,61.7626,61.7139,61.7431,14332.0
2024-10-04 14:35:00,63.3,63.34,63.29,63.32,23486.0,61.7431,61.7821,61.7334,61.7626,23486.0
2024-10-04 14:40:00,63.31,63.33,63.29,63.3,22331.0,61.7529,61.7724,61.7334,61.7431,22331.0
2024-10-04 14:45:00,63.3,63.37,63.3,63.34,15138.0,61.7431,61.8114,61.7431,61.7821,15138.0
2024-10-04 14:50:00,63.35,63.38,63.33,63.35,13192.0,61.7919,61.8212,61.7724,61.7919,13192.0
2024-10-04 14:55:00,63.35,63.39,63.33,63.37,15978.0,61.7919,61.8309,61.7724,61.8114,15978.0
2024-10-04 15:00:00,63.37,63.47,63.36,63.47,25929.0,61.8114,61.9089,61.8016,61.9089,25929.0
2024-10-04 15:05:00,63.47,63.53,63.45,63.52,33652.0,61.9089,61.9675,61.8894,61.9577,33652.0
2024-10-04 15:10:00,63.51,63.55,63.47,63.54,34448.0,61.948,61.987,61.9089,61.9772,34448.0
2024-10-04 15:15:00,63.53,63.53,63.47,63.5,15624.0,61.9675,61.9675,61.9089,61.9382,15624.0
2024-10-04 15:20:00,63.5,63.54,63.48,63.53,17841.0,61.9382,61.9772,61.9187,61.9675,17841.0
2024-10-04 15:25:00,63.53,63.61,63.52,63.59,15609.0,61.9675,62.0455,61.9577,62.026,15609.0
2024-10-04 15:30:00,63.58,63.59,63.5,63.52,23677.0,62.0162,62.026,61.9382,61.9577,23677.0
2024-10-04 15:35:00,63.53,63.66,63.51,63.64,20115.0,61.9675,62.0943,61.948,62.0748,20115.0
2024-10-04 15:40:00,63.65,63.71,63.62,63.71,25374.0,62.0845,62.143,62.0552,62.143,25374.0
2024-10-04 15:45:00,63.71,63.72,63.66,63.71,26898.0,62.143,62.1528,62.0943,62.143,26898.0
2024-10-04 15:50:00,63.71,63.85,63.69,63.82,102248.0,62.143,62.2796,62.1235,62.2503,102248.0
2024-10-04 15:55:00,63.81,63.82,63.71,63.72,170897.0,62.2406,62.2503,62.143,62.1528,170897.0
2024-10-07 09:30:00,63.34,63.4,62.93,62.93,32342.0,61.7821,61.8407,61.3822,61.3822,32342.0
2024-10-07 09:35:00,63.0,63.2,63.0,63.16,6064.0,61.4505,61.6456,61.4505,61.6066,6064.0
2024-10-07 09:40:00,63.16,63.22,63.08,63.18,8475.0,61.6066,61.6651,61.5285,61.6261,8475.0
2024-10-07 09:45:00,63.2,63.22,63.07,63.1,7777.0,61.6456,61.6651,61.5188,61.548,7777.0
2024-10-07 09:50:00,63.11,63.2,63.11,63.15,8333.0,61.5578,61.6456,61.5578,61.5968,8333.0
2024-10-07 09:55:00,63.16,63.27,63.15,63.15,23000.0,61.6066,61.7139,61.5968,61.5968,23000.0
2024-10-07 10:00:00,63.16,63.21,63.09,63.09,12299.0,61.6066,61.6553,61.5383,61.5383,12299.0
2024-10-07 10:05:00,63.11,63.2,63.1,63.2,18019.0,61.5578,61.6456,61.548,61.6456,18019.0
2024-10-07 10:10:00,63.19,63.24,63.15,63.17,9669.0,61.6358,61.6846,61.5968,61.6163,9669.0
2024-10-07 10:15:00,63.17,63.22,63.12,63.19,10352.0,61.6163,61.6651,61.5675,61.6358,10352.0
2024-10-07 10:20:00,63.19,63.21,63.13,63.21,7023.0,61.6358,61.6553,61.5773,61.6553,7023.0
2024-10-07 10:25:00,63.21,63.22,63.12,63.12,9888.0,61.6553,61.6651,61.5675,61.5675,9888.0
2024-10-07 10:30:00,63.13,63.18,63.12,63.16,12692.0,61.5773,61.6261,61.5675,61.6066,12692.0
2024-10-07 10:35:00,63.17,63.18,63.13,63.17,6943.0,61.6163,61.6261,61.5773,61.6163,6943.0
2024-10-07 10:40:00,63.17,63.19,63.12,63.13,7850.0,61.6163,61.6358,61.5675,61.5773,7850.0
2024-10-07 10:45:00,63.12,63.16,63.08,63.11,12791.0,61.5675,61.6066,61.5285,61.5578,12791.0
2024-10-07 10:50:00,63.12,63.16,63.05,63.09,6190.0,61.5675,61.6066,61.4993,61.5383,6190.0
2024-10-07 10:55:00,63.08,63.15,62.99,63.15,37385.0,61.5285,61.5968,61.4407,61.5968,37385.0
2024-10-07 11:00:00,63.15,63.31,63.15,63.31,4944.0,61.5968,61.7529,61.5968,61.7529,4944.0
2024-10-07 11:05:00,63.32,63.36,63.3,63.34,8960.0,61.7626,61.8016,61.7431,61.7821,8960.0
2024-10-07 11:10:00,63.34,63.36,63.23,63.26,20879.0,61.7821,61.8016,61.6748,61.7041,20879.0
2024-10-07 11:15:00,63.25,63.31,63.25,63.26,9841.0,61.6943,61.7529,61.6943,61.7041,9841.0
2024-10-07 11:20:00,63.27,63.29,63.24,63.26,8576.0,61.7139,61.7334,61.6846,61.7041,8576.0
2024-10-07 11:25:00,63.25,63.25,63.2,63.24,5650.0,61.6943,61.6943,61.6456,61.6846,5650.0
2024-10-07 11:30:00,63.23,63.23,63.13,63.14,5543.0,61.6748,61.6748,61.5773,61.5871,5543.0
2024-10-07 11:35:00,63.14,63.17,63.11,63.11,7166.0,61.5871,61.6163,61.5578,61.5578,7166.0
2024-10-07 11:40:00,63.11,63.14,63.09,63.1,7447.0,61.5578,61.5871,61.5383,61.548,7447.0
2024-10-07 11:45:00,63.11,63.11,63.04,63.06,4177.0,61.5578,61.5578,61.4895,61.509,4177.0
2024-10-07 11:50:00,63.07,63.08,62.99,63.0,17435.0,61.5188,61.5285,61.4407,61.4505,17435.0
2024-10-07 11:55:00,63.03,63.04,62.96,62.98,6736.0,61.4798,61.4895,61.4115,61.431,6736.0
2024-10-07 12:00:00,62.98,62.99,62.9,62.96,17820.0,61.431,61.4407,61.353,61.4115,17820.0
2024-10-07 12:05:00,62.96,63.0,62.92,63.0,10483.0,61.4115,61.4505,61.3725,61.4505,10483.0
2024-10-07 12:10:00,62.99,63.0,62.95,62.98,8586.0,61.4407,61.4505,61.4017,61.431,8586.0
2024-10-07 12:15:00,62.98,62.99,62.96,62.98,6173.0,61.431,61.4407,61.4115,61.431,6173.0
2024-10-07 12:20:00,62.98,62.98,62.89,62.9,17225.0,61.431,61.431,61.3432,61.353,17225.0
2024-10-07 12:25:00,62.9,63.0,62.87,62.97,14449.0,61.353,61.4505,61.3237,61.4212,14449.0
2024-10-07 12:30:00,62.96,63.01,62.93,63.0,11959.0,61.4115,61.4603,61.3822,61.4505,11959.0
2024-10-07 12:35:00,62.99,63.02,62.95,62.98,30584.0,61.4407,61.47,61.4017,61.431,30584.0
2024-10-07 12:40:00,62.98,62.99,62.93,62.96,11184.0,61.431,61.4407,61.3822,61.4115,11184.0
2024-10-07 12:45:00,62.96,63.04,62.96,63.01,19407.0,61.4115,61.4895,61.4115,61.4603,19407.0
2024-10-07 12:50:00,63.0,63.04,62.99,63.03,6323.0,61.4505,61.4895,61.4407,61.4798,6323.0
2024-10-07 12:55:00,63.03,63.04,63.0,63.01,12901.0,61.4798,61.4895,61.4505,61.4603,12901.0
2024-10-07 13:00:00,63.02,63.03,62.98,63.02,39390.0,61.47,61.4798,61.431,61.47,39390.0
2024-10-07 13:05:00,63.01,63.01,62.93,62.98,12382.0,61.4603,61.4603,61.3822,61.431,12382.0
2024-10-07 13:10:00,62.98,63.04,62.97,63.01,18102.0,61.431,61.4895,61.4212,61.4603,18102.0
2024-10-07 13:15:00,63.0,63.06,62.99,63.05,36114.0,61.4505,61.509,61.4407,61.4993,36114.0
2024-10-07 13:20:00,63.05,63.08,63.02,63.05,16179.0,61.4993,61.5285,61.47,61.4993,16179.0
2024-10-07 13:25:00,63.04,63.05,63.01,63.01,29219.0,61.4895,61.4993,61.4603,61.4603,29219.0
2024-10-07 13:30:00,63.0,63.03,63.0,63.01,24861.0,61.4505,61.4798,61.4505,61.4603,24861.0
2024-10-07 13:35:00,63.01,63.02,62.94,62.95,10667.0,61.4603,61.47,61.392,61.4017,10667.0
2024-10-07 13:40:00,62.96,62.97,62.9,62.91,15752.0,61.4115,61.4212,61.353,61.3627,15752.0
2024-10-07 13:45:00,62.9,62.92,62.88,62.89,6965.0,61.353,61.3725,61.3334,61.3432,6965.0
2024-10-07 13:50:00,62.88,62.88,62.82,62.84,12271.0,61.3334,61.3334,61.2749,61.2944,12271.0
2024-10-07 13:55:00,62.84,62.85,62.8,62.85,6080.0,61.2944,61.3042,61.2554,61.3042,6080.0
2024-10-07 14:00:00,62.85,62.85,62.81,62.84,27480.0,61.3042,61.3042,61.2652,61.2944,27480.0
2024-10-07 14:05:00,62.84,62.87,62.81,62.86,60978.0,61.2944,61.3237,61.2652,61.3139,60978.0
2024-10-07 14:10:00,62.86,62.94,62.85,62.89,14293.0,61.3139,61.392,61.3042,61.3432,14293.0
2024-10-07 14:15:00,62.89,62.89,62.81,62.82,60035.0,61.3432,61.3432,61.2652,61.2749,60035.0
2024-10-07 14:20:00,62.83,62.89,62.79,62.84,82116.0,61.2847,61.3432,61.2457,61.2944,82116.0
2024-10-07 14:25:00,62.84,62.84,62.7,62.75,37015.0,61.2944,61.2944,61.1579,61.2066,37015.0
2024-10-07 14:30:00,62.75,62.77,62.66,62.67,16668.0,61.2066,61.2262,61.1189,61.1286,16668.0
2024-10-07 14:35:00,62.66,62.67,62.56,62.63,33502.0,61.1189,61.1286,61.0213,61.0896,33502.0
2024-10-07 14:40:00,62.64,62.68,62.58,62.59,21870.0,61.0994,61.1384,61.0408,61.0506,21870.0
2024-10-07 14:45:00,62.59,62.64,62.53,62.63,32886.0,61.0506,61.0994,60.9921,61.0896,32886.0
2024-10-07 14:50:00,62.63,62.7,62.63,62.69,11609.0,61.0896,61.1579,61.0896,61.1481,11609.0
2024-10-07 14:55:00,62.7,62.74,62.67,62.73,12313.0,61.1579,61.1969,61.1286,61.1871,12313.0
2024-10-07 15:00:00,62.74,62.76,62.73,62.75,10679.0,61.1969,61.2164,61.1871,61.2066,10679.0
2024-10-07 15:05:00,62.75,62.79,62.72,62.74,17463.0,61.2066,61.2457,61.1774,61.1969,17463.0
2024-10-07 15:10:00,62.74,62.74,62.68,62.68,14941.0,61.1969,61.1969,61.1384,61.1384,14941.0
2024-10-07 15:15:00,62.68,62.76,62.68,62.73,11422.0,61.1384,61.2164,61.1384,61.1871,11422.0
2024-10-07 15:20:00,62.72,62.81,62.71,62.8,9227.0,61.1774,61.2652,61.1676,61.2554,9227.0
2024-10-07 15:25:00,62.82,62.86,62.8,62.85,21866.0,61.2749,61.3139,61.2554,61.3042,21866.0
2024-10-07 15:30:00,62.85,62.88,62.74,62.77,22457.0,61.3042,61.3334,61.1969,61.2262,22457.0
2024-10-07 15:35:00,62.78,62.86,62.75,62.86,28584.0,61.2359,61.3139,61.2066,61.3139,28584.0
2024-10-07 15:40:00,62.85,62.88,62.81,62.88,31044.0,61.3042,61.3334,61.2652,61.3334,31044.0
2024-10-07 15:45:00,62.88,62.93,62.85,62.93,41228.0,61.3334,61.3822,61.3042,61.3822,41228.0
2024-10-07 15:50:00,62.92,62.97,62.88,62.95,96149.0,61.3725,61.4212,61.3334,61.4017,96149.0
2024-10-07 15:55:00,62.95,63.02,62.94,63.01,219664.0,61.4017,61.47,61.392,61.4603,219664.0
2024-10-08 09:30:00,62.72,63.25,62.57,63.18,78407.0,61.1774,61.6943,61.0311,61.6261,78407.0
2024-10-08 09:35:00,63.19,63.26,63.06,63.12,7041.0,61.6358,61.7041,61.509,61.5675,7041.0
2024-10-08 09:40:00,63.19,63.2,63.05,63.15,3994.0,61.6358,61.6456,61.4993,61.5968,3994.0
2024-10-08 09:45:00,63.15,63.2,63.1,63.16,7646.0,61.5968,61.6456,61.548,61.6066,7646.0
2024-10-08 09:50:00,63.15,63.15,63.04,63.09,16584.0,61.5968,61.5968,61.4895,61.5383,16584.0
2024-10-08 09:55:00,63.09,63.13,63.02,63.03,11299.0,61.5383,61.5773,61.47,61.4798,11299.0
2024-10-08 10:00:00,62.99,63.06,62.88,62.97,20543.0,61.4407,61.509,61.3334,61.4212,20543.0
2024-10-08 10:05:00,62.98,63.22,62.98,63.17,12953.0,61.431,61.6651,61.431,61.6163,12953.0
2024-10-08 10:10:00,63.14,63.19,63.08,63.16,13153.0,61.5871,61.6358,61.5285,61.6066,13153.0
2024-10-08 10:15:00,63.16,63.23,63.13,63.19,12345.0,61.6066,61.6748,61.5773,61.6358,12345.0
2024-10-08 10:20:00,63.17,63.24,63.17,63.24,19129.0,61.6163,61.6846,61.6163,61.6846,19129.0
2024-10-08 10:25:00,63.25,63.31,63.22,63.23,11077.0,61.6943,61.7529,61.6651,61.6748,11077.0
2024-10-08 10:30:00,63.22,63.3,63.22,63.28,5807.0,61.6651,61.7431,61.6651,61.7236,5807.0
2024-10-08 10:35:00,63.28,63.3,63.23,63.23,14376.0,61.7236,61.7431,61.6748,61.6748,14376.0
2024-10-08 10:40:00,63.23,63.3,63.17,63.18,34499.0,61.6748,61.7431,61.6163,61.6261,34499.0
2024-10-08 10:45:00,63.19,63.21,63.13,63.13,6463.0,61.6358,61.6553,61.5773,61.5773,6463.0
2024-10-08 10:50:00,63.13,63.13,63.07,63.08,9915.0,61.5773,61.5773,61.5188,61.5285,9915.0
2024-10-08 10:55:00,63.09,63.22,63.09,63.2,6137.0,61.5383,61.6651,61.5383,61.6456,6137.0
2024-10-08 11:00:00,63.19,63.35,63.19,63.35,4455.0,61.6358,61.7919,61.6358,61.7919,4455.0
2024-10-08 11:05:00,63.36,63.43,63.26,63.29,13607.0,61.8016,61.8699,61.7041,61.7334,13607.0
2024-10-08 11:10:00,63.28,63.3,63.19,63.21,15642.0,61.7236,61.7431,61.6358,61.6553,15642.0
2024-10-08 11:15:00,63.21,63.27,63.2,63.26,14337.0,61.6553,61.7139,61.6456,61.7041,14337.0
2024-10-08 11:20:00,63.25,63.32,63.23,63.24,5228.0,61.6943,61.7626,61.6748,61.6846,5228.0
2024-10-08 11:25:00,63.24,63.25,63.2,63.2,5160.0,61.6846,61.6943,61.6456,61.6456,5160.0
2024-10-08 11:30:00,63.18,63.23,63.18,63.2,6529.0,61.6261,61.6748,61.6261,61.6456,6529.0
2024-10-08 11:35:00,63.17,63.23,63.17,63.19,2757.0,61.6163,61.6748,61.6163,61.6358,2757.0
2024-10-08 11:40:00,63.18,63.21,63.17,63.2,4850.0,61.6261,61.6553,61.6163,61.6456,4850.0
2024-10-08 11:45:00,63.2,63.22,63.17,63.19,5323.0,61.6456,61.6651,61.6163,61.6358,5323.0
2024-10-08 11:50:00,63.19,63.19,63.14,63.18,8442.0,61.6358,61.6358,61.5871,61.6261,8442.0
2024-10-08 11:55:00,63.17,63.21,63.15,63.21,8227.0,61.6163,61.6553,61.5968,61.6553,8227.0
2024-10-08 12:00:00,63.2,63.27,63.2,63.24,9856.0,61.6456,61.7139,61.6456,61.6846,9856.0
2024-10-08 12:05:00,63.24,63.24,63.16,63.18,6998.0,61.6846,61.6846,61.6066,61.6261,6998.0
2024-10-08 12:10:00,63.19,63.2,63.15,63.15,11596.0,61.6358,61.6456,61.5968,61.5968,11596.0
2024-10-08 12:15:00,63.15,63.17,63.1,63.11,10246.0,61.5968,61.6163,61.548,61.5578,10246.0
2024-10-08 12:20:00,63.12,63.14,63.1,63.12,5638.0,61.5675,61.5871,61.548,61.5675,5638.0
2024-10-08 12:25:00,63.12,63.14,63.1,63.12,11850.0,61.5675,61.5871,61.548,61.5675,11850.0
2024-10-08 12:30:00,63.12,63.13,63.09,63.13,5409.0,61.5675,61.5773,61.5383,61.5773,5409.0
2024-10-08 12:35:00,63.13,63.23,63.13,63.2,6788.0,61.5773,61.6748,61.5773,61.6456,6788.0
2024-10-08 12:40:00,63.21,63.22,63.17,63.19,6235.0,61.6553,61.6651,61.6163,61.6358,6235.0
2024-10-08 12:45:00,63.18,63.19,63.07,63.09,12302.0,61.6261,61.6358,61.5188,61.5383,12302.0
2024-10-08 12:50:00,63.09,63.1,63.0,63.09,12283.0,61.5383,61.548,61.4505,61.5383,12283.0
2024-10-08 12:55:00,63.09,63.11,63.07,63.08,4997.0,61.5383,61.5578,61.5188,61.5285,4997.0
2024-10-08 13:00:00,63.08,63.09,63.0,63.03,3773.0,61.5285,61.5383,61.4505,61.4798,3773.0
2024-10-08 13:05:00,63.03,63.07,62.91,62.91,11763.0,61.4798,61.5188,61.3627,61.3627,11763.0
2024-10-08 13:10:00,62.92,62.95,62.91,62.94,5149.0,61.3725,61.4017,61.3627,61.392,5149.0
2024-10-08 13:15:00,62.9,62.94,62.88,62.93,6733.0,61.353,61.392,61.3334,61.3822,6733.0
2024-10-08 13:20:00,62.93,62.97,62.92,62.97,9809.0,61.3822,61.4212,61.3725,61.4212,9809.0
2024-10-08 13:25:00,62.97,62.99,62.96,62.97,7016.0,61.4212,61.4407,61.4115,61.4212,7016.0
2024-10-08 13:30:00,62.98,63.0,62.97,62.99,3510.0,61.431,61.4505,61.4212,61.4407,3510.0
2024-10-08 13:35:00,62.99,63.02,62.97,62.98,8769.0,61.4407,61.47,61.4212,61.431,8769.0
2024-10-08 13:40:00,62.98,62.99,62.97,62.98,4086.0,61.431,61.4407,61.4212,61.431,4086.0
2024-10-08 13:45:00,63.0,63.0,62.9,62.9,12953.0,61.4505,61.4505,61.353,61.353,12953.0
2024-10-08 13:50:00,62.89,62.89,62.86,62.88,12948.0,61.3432,61.3432,61.3139,61.3334,12948.0
2024-10-08 13:55:00,62.88,62.89,62.84,62.87,13254.0,61.3334,61.3432,61.2944,61.3237,13254.0
2024-10-08 14:00:00,62.87,62.92,62.86,62.92,15035.0,61.3237,61.3725,61.3139,61.3725,15035.0
2024-10-08 14:05:00,62.92,62.94,62.9,62.91,18788.0,61.3725,61.392,61.353,61.3627,18788.0
2024-10-08 14:10:00,62.91,62.94,62.9,62.94,19227.0,61.3627,61.392,61.353,61.392,19227.0
2024-10-08 14:15:00,62.94,62.94,62.92,62.94,23204.0,61.392,61.392,61.3725,61.392,23204.0
2024-10-08 14:20:00,62.94,63.01,62.93,63.01,27839.0,61.392,61.4603,61.3822,61.4603,27839.0
2024-10-08 14:25:00,63.01,63.01,62.98,63.01,17024.0,61.4603,61.4603,61.431,61.4603,17024.0
2024-10-08 14:30:00,63.01,63.01,62.98,62.99,15309.0,61.4603,61.4603,61.431,61.4407,15309.0
2024-10-08 14:35:00,62.99,62.99,62.95,62.95,21555.0,61.4407,61.4407,61.4017,61.4017,21555.0
2024-10-08 14:40:00,62.96,63.01,62.93,62.97,14994.0,61.4115,61.4603,61.3822,61.4212,14994.0
2024-10-08 14:45:00,62.97,62.98,62.9,62.91,13330.0,61.4212,61.431,61.353,61.3627,13330.0
2024-10-08 14:50:00,62.91,62.91,62.87,62.88,16792.0,61.3627,61.3627,61.3237,61.3334,16792.0
2024-10-08 14:55:00,62.88,62.9,62.77,62.8,71408.0,61.3334,61.353,61.2262,61.2554,71408.0
2024-10-08 15:00:00,62.8,62.81,62.78,62.8,40936.0,61.2554,61.2652,61.2359,61.2554,40936.0
2024-10-08 15:05:00,62.8,62.81,62.77,62.8,17932.0,61.2554,61.2652,61.2262,61.2554,17932.0
2024-10-08 15:10:00,62.8,62.85,62.78,62.85,12907.0,61.2554,61.3042,61.2359,61.3042,12907.0
2024-10-08 15:15:00,62.85,62.88,62.84,62.88,7495.0,61.3042,61.3334,61.2944,61.3334,7495.0
2024-10-08 15:20:00,62.88,62.92,62.85,62.88,20106.0,61.3334,61.3725,61.3042,61.3334,20106.0
2024-10-08 15:25:00,62.88,62.88,62.8,62.8,9771.0,61.3334,61.3334,61.2554,61.2554,9771.0
2024-10-08 15:30:00,62.79,62.83,62.77,62.82,21087.0,61.2457,61.2847,61.2262,61.2749,21087.0
2024-10-08 15:35:00,62.82,62.86,62.81,62.84,23406.0,61.2749,61.3139,61.2652,61.2944,23406.0
2024-10-08 15:40:00,62.84,62.86,62.81,62.86,27706.0,61.2944,61.3139,61.2652,61.3139,27706.0
2024-10-08 15:45:00,62.86,62.91,62.85,62.87,22581.0,61.3139,61.3627,61.3042,61.3237,22581.0
2024-10-08 15:50:00,62.87,63.03,62.85,62.99,52271.0,61.3237,61.4798,61.3042,61.4407,52271.0
2024-10-08 15:55:00,62.94,63.0,62.92,62.93,165282.0,61.392,61.4505,61.3725,61.3822,165282.0
2024-10-09 09:30:00,62.78,62.87,62.64,62.87,27244.0,61.2359,61.3237,61.0994,61.3237,27244.0
2024-10-09 09:35:00,62.91,62.96,62.86,62.9,3895.0,61.3627,61.4115,61.3139,61.353,3895.0
2024-10-09 09:40:00,62.92,63.14,62.92,63.14,4500.0,61.3725,61.5871,61.3725,61.5871,4500.0
2024-10-09 09:45:00,63.09,63.17,63.05,63.17,17725.0,61.5383,61.6163,61.4993,61.6163,17725.0
2024-10-09 09:50:00,63.15,63.22,63.14,63.16,11976.0,61.5968,61.6651,61.5871,61.6066,11976.0
2024-10-09 09:55:00,63.17,63.23,63.11,63.2,8727.0,61.6163,61.6748,61.5578,61.6456,8727.0
2024-10-09 10:00:00,63.19,63.19,62.96,63.0,12815.0,61.6358,61.6358,61.4115,61.4505,12815.0
2024-10-09 10:05:00,63.02,63.04,62.89,62.89,6376.0,61.47,61.4895,61.3432,61.3432,6376.0
2024-10-09 10:10:00,62.88,62.89,62.78,62.78,2510.0,61.3334,61.3432,61.2359,61.2359,2510.0
2024-10-09 10:15:00,62.76,62.76,62.64,62.64,6821.0,61.2164,61.2164,61.0994,61.0994,6821.0
2024-10-09 10:20:00,62.64,62.71,62.64,62.66,4234.0,61.0994,61.1676,61.0994,61.1189,4234.0
2024-10-09 10:25:00,62.65,62.67,62.62,62.64,5122.0,61.1091,61.1286,61.0798,61.0994,5122.0
2024-10-09 10:30:00,62.64,62.65,62.54,62.54,5200.0,61.0994,61.1091,61.0018,61.0018,5200.0
2024-10-09 10:35:00,62.55,62.63,62.55,62.63,7322.0,61.0116,61.0896,61.0116,61.0896,7322.0
2024-10-09 10:40:00,62.61,62.68,62.6,62.67,3983.0,61.0701,61.1384,61.0603,61.1286,3983.0
2024-10-09 10:45:00,62.67,62.75,62.67,62.74,7369.0,61.1286,61.2066,61.1286,61.1969,7369.0
2024-10-09 10:50:00,62.75,62.79,62.72,62.77,5940.0,61.2066,61.2457,61.1774,61.2262,5940.0
2024-10-09 10:55:00,62.76,62.78,62.75,62.77,7213.0,61.2164,61.2359,61.2066,61.2262,7213.0
2024-10-09 11:00:00,62.79,62.83,62.74,62.76,5114.0,61.2457,61.2847,61.1969,61.2164,5114.0
2024-10-09 11:05:00,62.76,62.81,62.74,62.76,5252.0,61.2164,61.2652,61.1969,61.2164,5252.0
2024-10-09 11:10:00,62.77,62.85,62.76,62.85,4831.0,61.2262,61.3042,61.2164,61.3042,4831.0
2024-10-09 11:15:00,62.85,62.88,62.81,62.81,5375.0,61.3042,61.3334,61.2652,61.2652,5375.0
2024-10-09 11:20:00,62.82,62.91,62.81,62.87,5034.0,61.2749,61.3627,61.2652,61.3237,5034.0
2024-10-09 11:25:00,62.88,62.96,62.85,62.92,9661.0,61.3334,61.4115,61.3042,61.3725,9661.0
2024-10-09 11:30:00,62.92,62.96,62.91,62.94,13880.0,61.3725,61.4115,61.3627,61.392,13880.0
2024-10-09 11:35:00,62.93,62.97,62.91,62.96,12458.0,61.3822,61.4212,61.3627,61.4115,12458.0
2024-10-09 11:40:00,62.97,63.07,62.96,63.06,7000.0,61.4212,61.5188,61.4115,61.509,7000.0
2024-10-09 11:45:00,63.07,63.13,63.07,63.12,8594.0,61.5188,61.5773,61.5188,61.5675,8594.0
2024-10-09 11:50:00,63.11,63.11,63.06,63.07,9247.0,61.5578,61.5578,61.509,61.5188,9247.0
2024-10-09 11:55:00,63.08,63.15,63.07,63.15,10079.0,61.5285,61.5968,61.5188,61.5968,10079.0
2024-10-09 12:00:00,63.14,63.2,63.14,63.16,8226.0,61.5871,61.6456,61.5871,61.6066,8226.0
2024-10-09 12:05:00,63.16,63.2,63.13,63.2,7245.0,61.6066,61.6456,61.5773,61.6456,7245.0
2024-10-09 12:10:00,63.21,63.24,63.2,63.2,7474.0,61.6553,61.6846,61.6456,61.6456,7474.0
2024-10-09 12:15:00,63.2,63.2,63.12,63.17,12388.0,61.6456,61.6456,61.5675,61.6163,12388.0
2024-10-09 12:20:00,63.18,63.21,63.12,63.12,13153.0,61.6261,61.6553,61.5675,61.5675,13153.0
2024-10-09 12:25:00,63.13,63.13,62.96,62.96,6410.0,61.5773,61.5773,61.4115,61.4115,6410.0
2024-10-09 12:30:00,62.96,63.05,62.96,63.04,15101.0,61.4115,61.4993,61.4115,61.4895,15101.0
2024-10-09 12:35:00,63.05,63.08,63.04,63.06,3797.0,61.4993,61.5285,61.4895,61.509,3797.0
2024-10-09 12:40:00,63.05,63.06,63.04,63.05,3454.0,61.4993,61.509,61.4895,61.4993,3454.0
2024-10-09 12:45:00,63.06,63.09,63.05,63.06,3969.0,61.509,61.5383,61.4993,61.509,3969.0
2024-10-09 12:50:00,63.06,63.07,63.01,63.01,5864.0,61.509,61.5188,61.4603,61.4603,5864.0
2024-10-09 12:55:00,63.01,63.03,62.99,63.02,3598.0,61.4603,61.4798,61.4407,61.47,3598.0
2024-10-09 13:00:00,63.02,63.02,62.97,62.99,5586.0,61.47,61.47,61.4212,61.4407,5586.0
2024-10-09 13:05:00,62.98,63.01,62.95,62.96,9387.0,61.431,61.4603,61.4017,61.4115,9387.0
2024-10-09 13:10:00,62.96,63.0,62.96,62.98,4743.0,61.4115,61.4505,61.4115,61.431,4743.0
2024-10-09 13:15:00,62.98,63.0,62.95,62.98,7333.0,61.431,61.4505,61.4017,61.431,7333.0
2024-10-09 13:20:00,62.98,62.98,62.93,62.95,6831.0,61.431,61.431,61.3822,61.4017,6831.0
2024-10-09 13:25:00,62.95,62.96,62.87,62.87,8392.0,61.4017,61.4115,61.3237,61.3237,8392.0
2024-10-09 13:30:00,62.86,62.87,62.8,62.82,19397.0,61.3139,61.3237,61.2554,61.2749,19397.0
2024-10-09 13:35:00,62.82,62.84,62.77,62.78,15806.0,61.2749,61.2944,61.2262,61.2359,15806.0
2024-10-09 13:40:00,62.79,62.79,62.72,62.72,6115.0,61.2457,61.2457,61.1774,61.1774,6115.0
2024-10-09 13:45:00,62.73,62.73,62.63,62.64,14127.0,61.1871,61.1871,61.0896,61.0994,14127.0
2024-10-09 13:50:00,62.63,62.64,62.54,62.55,20284.0,61.0896,61.0994,61.0018,61.0116,20284.0
2024-10-09 13:55:00,62.54,62.54,62.47,62.49,8787.0,61.0018,61.0018,60.9335,60.953,8787.0
2024-10-09 14:00:00,62.5,62.57,62.49,62.54,5886.0,60.9628,61.0311,60.953,61.0018,5886.0
2024-10-09 14:05:00,62.56,62.61,62.55,62.59,10372.0,61.0213,61.0701,61.0116,61.0506,10372.0
2024-10-09 14:10:00,62.59,62.61,62.54,62.55,7029.0,61.0506,61.0701,61.0018,61.0116,7029.0
2024-10-09 14:15:00,62.54,62.56,62.52,62.54,7626.0,61.0018,61.0213,60.9823,61.0018,7626.0
2024-10-09 14:20:00,62.54,62.56,62.51,62.51,9360.0,61.0018,61.0213,60.9725,60.9725,9360.0
2024-10-09 14:25:00,62.52,62.58,62.52,62.53,8341.0,60.9823,61.0408,60.9823,60.9921,8341.0
2024-10-09 14:30:00,62.52,62.54,62.48,62.49,8443.0,60.9823,61.0018,60.9433,60.953,8443.0
2024-10-09 14:35:00,62.5,62.53,62.49,62.52,4879.0,60.9628,60.9921,60.953,60.9823,4879.0
2024-10-09 14:40:00,62.52,62.53,62.46,62.47,8619.0,60.9823,60.9921,60.9238,60.9335,8619.0
2024-10-09 14:45:00,62.47,62.5,62.46,62.5,6512.0,60.9335,60.9628,60.9238,60.9628,6512.0
2024-10-09 14:50:00,62.5,62.5,62.43,62.45,7620.0,60.9628,60.9628,60.8945,60.914,7620.0
2024-10-09 14:55:00,62.45,62.55,62.44,62.55,18704.0,60.914,61.0116,60.9043,61.0116,18704.0
2024-10-09 15:00:00,62.52,62.53,62.47,62.48,10027.0,60.9823,60.9921,60.9335,60.9433,10027.0
2024-10-09 15:05:00,62.48,62.58,62.47,62.58,8410.0,60.9433,61.0408,60.9335,61.0408,8410.0
2024-10-09 15:10:00,62.58,62.58,62.55,62.57,9042.0,61.0408,61.0408,61.0116,61.0311,9042.0
2024-10-09 15:15:00,62.57,62.65,62.57,62.65,5096.0,61.0311,61.1091,61.0311,61.1091,5096.0
2024-10-09 15:20:00,62.64,62.73,62.63,62.71,7481.0,61.0994,61.1871,61.0896,61.1676,7481.0
2024-10-09 15:25:00,62.71,62.72,62.67,62.68,13695.0,61.1676,61.1774,61.1286,61.1384,13695.0
2024-10-09 15:30:00,62.69,62.7,62.62,62.67,20738.0,61.1481,61.1579,61.0798,61.1286,20738.0
2024-10-09 15:35:00,62.66,62.75,62.66,62.73,12084.0,61.1189,61.2066,61.1189,61.1871,12084.0
2024-10-09 15:40:00,62.72,62.73,62.7,62.71,9068.0,61.1774,61.1871,61.1579,61.1676,9068.0
2024-10-09 15:45:00,62.7,62.76,62.67,62.7,19447.0,61.1579,61.2164,61.1286,61.1579,19447.0
2024-10-09 15:50:00,62.69,62.73,62.63,62.69,59063.0,61.1481,61.1871,61.0896,61.1481,59063.0
2024-10-09 15:55:00,62.7,62.72,62.57,62.58,147281.0,61.1579,61.1774,61.0311,61.0408,147281.0
2024-10-10 09:30:00,62.76,62.91,62.67,62.91,38257.0,61.2164,61.3627,61.1286,61.3627,38257.0
2024-10-10 09:35:00,62.92,62.98,62.78,62.81,6707.0,61.3725,61.431,61.2359,61.2652,6707.0
2024-10-10 09:40:00,62.83,62.92,62.76,62.92,14204.0,61.2847,61.3725,61.2164,61.3725,14204.0
2024-10-10 09:45:00,62.92,63.02,62.87,62.96,8550.0,61.3725,61.47,61.3237,61.4115,8550.0
2024-10-10 09:50:00,62.97,62.99,62.86,62.93,7197.0,61.4212,61.4407,61.3139,61.3822,7197.0
2024-10-10 09:55:00,62.93,62.96,62.75,62.78,7104.0,61.3822,61.4115,61.2066,61.2359,7104.0
2024-10-10 10:00:00,62.76,62.86,62.76,62.86,6931.0,61.2164,61.3139,61.2164,61.3139,6931.0
2024-10-10 10:05:00,62.87,62.89,62.82,62.83,4700.0,61.3237,61.3432,61.2749,61.2847,4700.0
2024-10-10 10:10:00,62.82,62.83,62.61,62.61,5471.0,61.2749,61.2847,61.0701,61.0701,5471.0
2024-10-10 10:15:00,62.63,62.66,62.57,62.57,4682.0,61.0896,61.1189,61.0311,61.0311,4682.0
2024-10-10 10:20:00,62.57,62.66,62.57,62.59,6146.0,61.0311,61.1189,61.0311,61.0506,6146.0
2024-10-10 10:25:00,62.59,62.6,62.46,62.5,6958.0,61.0506,61.0603,60.9238,60.9628,6958.0
2024-10-10 10:30:00,62.5,62.63,62.5,62.62,8880.0,60.9628,61.0896,60.9628,61.0798,8880.0
2024-10-10 10:35:00,62.61,62.69,62.59,62.6,3083.0,61.0701,61.1481,61.0506,61.0603,3083.0
2024-10-10 10:40:00,62.61,62.62,62.55,62.55,3717.0,61.0701,61.0798,61.0116,61.0116,3717.0
2024-10-10 10:45:00,62.58,62.58,62.5,62.56,18043.0,61.0408,61.0408,60.9628,61.0213,18043.0
2024-10-10 10:50:00,62.54,62.6,62.53,62.56,8272.0,61.0018,61.0603,60.9921,61.0213,8272.0
2024-10-10 10:55:00,62.59,62.59,62.51,62.54,15411.0,61.0506,61.0506,60.9725,61.0018,15411.0
2024-10-10 11:00:00,62.57,62.57,62.44,62.44,17756.0,61.0311,61.0311,60.9043,60.9043,17756.0
2024-10-10 11:05:00,62.45,62.46,62.41,62.43,9106.0,60.914,60.9238,60.875,60.8945,9106.0
2024-10-10 11:10:00,62.44,62.5,62.43,62.43,7992.0,60.9043,60.9628,60.8945,60.8945,7992.0
2024-10-10 11:15:00,62.44,62.46,62.41,62.44,7168.0,60.9043,60.9238,60.875,60.9043,7168.0
2024-10-10 11:20:00,62.44,62.44,62.38,62.38,7175.0,60.9043,60.9043,60.8457,60.8457,7175.0
2024-10-10 11:25:00,62.39,62.4,62.28,62.29,10987.0,60.8555,60.8653,60.7482,60.758,10987.0
2024-10-10 11:30:00,62.3,62.32,62.24,62.27,9007.0,60.7677,60.7872,60.7092,60.7385,9007.0
2024-10-10 11:35:00,62.25,62.27,62.21,62.27,9529.0,60.7189,60.7385,60.6799,60.7385,9529.0
2024-10-10 11:40:00,62.27,62.31,62.26,62.27,10981.0,60.7385,60.7775,60.7287,60.7385,10981.0
2024-10-10 11:45:00,62.27,62.27,62.21,62.23,6161.0,60.7385,60.7385,60.6799,60.6994,6161.0
2024-10-10 11:50:00,62.23,62.26,62.21,62.25,7128.0,60.6994,60.7287,60.6799,60.7189,7128.0
2024-10-10 11:55:00,62.25,62.25,62.18,62.21,9310.0,60.7189,60.7189,60.6507,60.6799,9310.0
2024-10-10 12:00:00,62.22,62.3,62.21,62.27,4506.0,60.6897,60.7677,60.6799,60.7385,4506.0
2024-10-10 12:05:00,62.28,62.41,62.28,62.41,3089.0,60.7482,60.875,60.7482,60.875,3089.0
2024-10-10 12:10:00,62.42,62.47,62.4,62.47,3352.0,60.8848,60.9335,60.8653,60.9335,3352.0
2024-10-10 12:15:00,62.46,62.46,62.38,62.42,16013.0,60.9238,60.9238,60.8457,60.8848,16013.0
2024-10-10 12:20:00,62.42,62.46,62.42,62.44,2500.0,60.8848,60.9238,60.8848,60.9043,2500.0
2024-10-10 12:25:00,62.44,62.46,62.43,62.45,3721.0,60.9043,60.9238,60.8945,60.914,3721.0
2024-10-10 12:30:00,62.46,62.49,62.41,62.41,5096.0,60.9238,60.953,60.875,60.875,5096.0
2024-10-10 12:35:00,62.42,62.44,62.4,62.42,7046.0,60.8848,60.9043,60.8653,60.8848,7046.0
2024-10-10 12:40:00,62.41,62.41,62.29,62.31,11606.0,60.875,60.875,60.758,60.7775,11606.0
2024-10-10 12:45:00,62.3,62.32,62.23,62.25,9047.0,60.7677,60.7872,60.6994,60.7189,9047.0
2024-10-10 12:50:00,62.25,62.27,62.24,62.27,5374.0,60.7189,60.7385,60.7092,60.7385,5374.0
2024-10-10 12:55:00,62.27,62.29,62.2,62.2,7672.0,60.7385,60.758,60.6702,60.6702,7672.0
2024-10-10 13:00:00,62.19,62.22,62.16,62.17,5370.0,60.6604,60.6897,60.6312,60.6409,5370.0
2024-10-10 13:05:00,62.17,62.23,62.16,62.21,6265.0,60.6409,60.6994,60.6312,60.6799,6265.0
2024-10-10 13:10:00,62.2,62.22,62.17,62.21,3761.0,60.6702,60.6897,60.6409,60.6799,3761.0
2024-10-10 13:15:00,62.21,62.26,62.2,62.24,3937.0,60.6799,60.7287,60.6702,60.7092,3937.0
2024-10-10 13:20:00,62.24,62.3,62.23,62.3,2971.0,60.7092,60.7677,60.6994,60.7677,2971.0
2024-10-10 13:25:00,62.3,62.32,62.27,62.32,6117.0,60.7677,60.7872,60.7385,60.7872,6117.0
2024-10-10 13:30:00,62.32,62.37,62.31,62.34,2592.0,60.7872,60.836,60.7775,60.8067,2592.0
2024-10-10 13:35:00,62.34,62.38,62.33,62.37,3414.0,60.8067,60.8457,60.797,60.836,3414.0
2024-10-10 13:40:00,62.38,62.39,62.36,62.39,4533.0,60.8457,60.8555,60.8262,60.8555,4533.0
2024-10-10 13:45:00,62.39,62.4,62.37,62.39,3690.0,60.8555,60.8653,60.836,60.8555,3690.0
2024-10-10 13:50:00,62.4,62.4,62.31,62.32,7134.0,60.8653,60.8653,60.7775,60.7872,7134.0
2024-10-10 13:55:00,62.33,62.36,62.31,62.36,3152.0,60.797,60.8262,60.7775,60.8262,3152.0
2024-10-10 14:00:00,62.35,62.35,62.32,62.33,6639.0,60.8165,60.8165,60.7872,60.797,6639.0
2024-10-10 14:05:00,62.33,62.36,62.32,62.35,4938.0,60.797,60.8262,60.7872,60.8165,4938.0
2024-10-10 14:10:00,62.35,62.37,62.32,62.32,7383.0,60.8165,60.836,60.7872,60.7872,7383.0
2024-10-10 14:15:00,62.33,62.35,62.32,62.34,5034.0,60.797,60.8165,60.7872,60.8067,5034.0
2024-10-10 14:20:00,62.35,62.37,62.33,62.37,3406.0,60.8165,60.836,60.797,60.836,3406.0
2024-10-10 14:25:00,62.36,62.41,62.36,62.38,4979.0,60.8262,60.875,60.8262,60.8457,4979.0
2024-10-10 14:30:00,62.36,62.36,62.3,62.31,5030.0,60.8262,60.8262,60.7677,60.7775,5030.0
2024-10-10 14:35:00,62.31,62.35,62.3,62.35,8747.0,60.7775,60.8165,60.7677,60.8165,8747.0
2024-10-10 14:40:00,62.36,62.36,62.32,62.34,6239.0,60.8262,60.8262,60.7872,60.8067,6239.0
2024-10-10 14:45:00,62.32,62.35,62.31,62.34,4527.0,60.7872,60.8165,60.7775,60.8067,4527.0
2024-10-10 14:50:00,62.33,62.34,62.27,62.27,8079.0,60.797,60.8067,60.7385,60.7385,8079.0
2024-10-10 14:55:00,62.27,62.3,62.27,62.28,6367.0,60.7385,60.7677,60.7385,60.7482,6367.0
2024-10-10 15:00:00,62.29,62.32,62.26,62.27,6323.0,60.758,60.7872,60.7287,60.7385,6323.0
2024-10-10 15:05:00,62.27,62.31,62.26,62.3,7350.0,60.7385,60.7775,60.7287,60.7677,7350.0
2024-10-10 15:10:00,62.3,62.31,62.28,62.29,6156.0,60.7677,60.7775,60.7482,60.758,6156.0
2024-10-10 15:15:00,62.3,62.32,62.27,62.32,6300.0,60.7677,60.7872,60.7385,60.7872,6300.0
2024-10-10 15:20:00,62.32,62.33,62.3,62.3,11140.0,60.7872,60.797,60.7677,60.7677,11140.0
2024-10-10 15:25:00,62.3,62.31,62.24,62.26,16271.0,60.7677,60.7775,60.7092,60.7287,16271.0
2024-10-10 15:30:00,62.26,62.34,62.25,62.33,10091.0,60.7287,60.8067,60.7189,60.797,10091.0
2024-10-10 15:35:00,62.32,62.32,62.28,62.32,16543.0,60.7872,60.7872,60.7482,60.7872,16543.0
2024-10-10 15:40:00,62.32,62.38,62.31,62.35,16623.0,60.7872,60.8457,60.7775,60.8165,16623.0
2024-10-10 15:45:00,62.36,62.38,62.35,62.36,21299.0,60.8262,60.8457,60.8165,60.8262,21299.0
2024-10-10 15:50:00,62.35,62.38,62.28,62.36,52127.0,60.8165,60.8457,60.7482,60.8262,52127.0
2024-10-10 15:55:00,62.3,62.36,62.14,62.16,183487.0,60.7677,60.8262,60.6116,60.6312,183487.0
2024-10-11 09:30:00,62.18,62.46,62.12,62.36,31022.0,60.6507,60.9238,60.5921,60.8262,31022.0
2024-10-11 09:35:00,62.36,62.41,62.23,62.28,9551.0,60.8262,60.875,60.6994,60.7482,9551.0
2024-10-11 09:40:00,62.28,62.29,62.19,62.29,13715.0,60.7482,60.758,60.6604,60.758,13715.0
2024-10-11 09:45:00,62.26,62.38,62.26,62.31,12184.0,60.7287,60.8457,60.7287,60.7775,12184.0
2024-10-11 09:50:00,62.28,62.32,62.19,62.3,5977.0,60.7482,60.7872,60.6604,60.7677,5977.0
2024-10-11 09:55:00,62.3,62.34,62.27,62.3,3082.0,60.7677,60.8067,60.7385,60.7677,3082.0
2024-10-11 10:00:00,62.3,62.39,62.3,62.32,6063.0,60.7677,60.8555,60.7677,60.7872,6063.0
2024-10-11 10:05:00,62.32,62.41,62.32,62.35,4772.0,60.7872,60.875,60.7872,60.8165,4772.0
2024-10-11 10:10:00,62.35,62.44,62.35,62.42,8644.0,60.8165,60.9043,60.8165,60.8848,8644.0
2024-10-11 10:15:00,62.42,62.53,62.42,62.51,12569.0,60.8848,60.9921,60.8848,60.9725,12569.0
2024-10-11 10:20:00,62.52,62.53,62.45,62.45,3036.0,60.9823,60.9921,60.914,60.914,3036.0
2024-10-11 10:25:00,62.48,62.58,62.47,62.56,8637.0,60.9433,61.0408,60.9335,61.0213,8637.0
2024-10-11 10:30:00,62.51,62.51,62.4,62.44,4007.0,60.9725,60.9725,60.8653,60.9043,4007.0
2024-10-11 10:35:00,62.41,62.44,62.36,62.37,3707.0,60.875,60.9043,60.8262,60.836,3707.0
2024-10-11 10:40:00,62.4,62.44,62.36,62.36,5047.0,60.8653,60.9043,60.8262,60.8262,5047.0
2024-10-11 10:45:00,62.38,62.48,62.37,62.48,3657.0,60.8457,60.9433,60.836,60.9433,3657.0
2024-10-11 10:50:00,62.46,62.52,62.46,62.48,4759.0,60.9238,60.9823,60.9238,60.9433,4759.0
2024-10-11 10:55:00,62.49,62.55,62.48,62.5,6166.0,60.953,61.0116,60.9433,60.9628,6166.0
2024-10-11 11:00:00,62.51,62.51,62.47,62.51,6216.0,60.9725,60.9725,60.9335,60.9725,6216.0
2024-10-11 11:05:00,62.52,62.56,62.5,62.55,4627.0,60.9823,61.0213,60.9628,61.0116,4627.0
2024-10-11 11:10:00,62.56,62.61,62.55,62.6,2742.0,61.0213,61.0701,61.0116,61.0603,2742.0
2024-10-11 11:15:00,62.61,62.63,62.58,62.58,3052.0,61.0701,61.0896,61.0408,61.0408,3052.0
2024-10-11 11:20:00,62.6,62.62,62.57,62.62,1674.0,61.0603,61.0798,61.0311,61.0798,1674.0
2024-10-11 11:25:00,62.61,62.61,62.57,62.58,4020.0,61.0701,61.0701,61.0311,61.0408,4020.0
2024-10-11 11:30:00,62.58,62.59,62.54,62.58,2330.0,61.0408,61.0506,61.0018,61.0408,2330.0
2024-10-11 11:35:00,62.61,62.64,62.61,62.64,4695.0,61.0701,61.0994,61.0701,61.0994,4695.0
2024-10-11 11:40:00,62.65,62.66,62.62,62.63,3365.0,61.1091,61.1189,61.0798,61.0896,3365.0
2024-10-11 11:45:00,62.61,62.62,62.56,62.56,3047.0,61.0701,61.0798,61.0213,61.0213,3047.0
2024-10-11 11:50:00,62.55,62.55,62.5,62.51,2335.0,61.0116,61.0116,60.9628,60.9725,2335.0
2024-10-11 11:55:00,62.53,62.59,62.53,62.58,5106.0,60.9921,61.0506,60.9921,61.0408,5106.0
2024-10-11 12:00:00,62.59,62.62,62.59,62.62,5832.0,61.0506,61.0798,61.0506,61.0798,5832.0
2024-10-11 12:05:00,62.62,62.63,62.58,62.59,2929.0,61.0798,61.0896,61.0408,61.0506,2929.0
2024-10-11 12:10:00,62.57,62.59,62.55,62.57,4497.0,61.0311,61.0506,61.0116,61.0311,4497.0
2024-10-11 12:15:00,62.57,62.58,62.54,62.54,3006.0,61.0311,61.0408,61.0018,61.0018,3006.0
2024-10-11 12:20:00,62.54,62.58,62.54,62.57,4997.0,61.0018,61.0408,61.0018,61.0311,4997.0
2024-10-11 12:25:00,62.57,62.57,62.53,62.55,3426.0,61.0311,61.0311,60.9921,61.0116,3426.0
2024-10-11 12:30:00,62.55,62.58,62.51,62.58,8048.0,61.0116,61.0408,60.9725,61.0408,8048.0
2024-10-11 12:35:00,62.58,62.58,62.55,62.56,4848.0,61.0408,61.0408,61.0116,61.0213,4848.0
2024-10-11 12:40:00,62.56,62.57,62.54,62.56,3568.0,61.0213,61.0311,61.0018,61.0213,3568.0
2024-10-11 12:45:00,62.57,62.58,62.54,62.56,7673.0,61.0311,61.0408,61.0018,61.0213,7673.0
2024-10-11 12:50:00,62.56,62.6,62.56,62.59,6741.0,61.0213,61.0603,61.0213,61.0506,6741.0
2024-10-11 12:55:00,62.58,62.6,62.57,62.58,3219.0,61.0408,61.0603,61.0311,61.0408,3219.0
2024-10-11 13:00:00,62.61,62.61,62.56,62.58,1269.0,61.0701,61.0701,61.0213,61.0408,1269.0
2024-10-11 13:05:00,62.58,62.58,62.54,62.55,17803.0,61.0408,61.0408,61.0018,61.0116,17803.0
2024-10-11 13:10:00,62.55,62.55,62.5,62.52,3764.0,61.0116,61.0116,60.9628,60.9823,3764.0
2024-10-11 13:15:00,62.52,62.52,62.47,62.52,3021.0,60.9823,60.9823,60.9335,60.9823,3021.0
2024-10-11 13:20:00,62.53,62.53,62.48,62.48,2207.0,60.9921,60.9921,60.9433,60.9433,2207.0
2024-10-11 13:25:00,62.48,62.5,62.47,62.48,3356.0,60.9433,60.9628,60.9335,60.9433,3356.0
2024-10-11 13:30:00,62.49,62.49,62.44,62.45,5484.0,60.953,60.953,60.9043,60.914,5484.0
2024-10-11 13:35:00,62.44,62.47,62.41,62.45,9644.0,60.9043,60.9335,60.875,60.914,9644.0
2024-10-11 13:40:00,62.47,62.49,62.46,62.49,3107.0,60.9335,60.953,60.9238,60.953,3107.0
2024-10-11 13:45:00,62.49,62.5,62.46,62.48,3530.0,60.953,60.9628,60.9238,60.9433,3530.0
2024-10-11 13:50:00,62.47,62.47,62.45,62.46,4000.0,60.9335,60.9335,60.914,60.9238,4000.0
2024-10-11 13:55:00,62.45,62.48,62.43,62.48,3663.0,60.914,60.9433,60.8945,60.9433,3663.0
2024-10-11 14:00:00,62.47,62.51,62.46,62.49,7357.0,60.9335,60.9725,60.9238,60.953,7357.0
2024-10-11 14:05:00,62.49,62.5,62.44,62.45,5004.0,60.953,60.9628,60.9043,60.914,5004.0
2024-10-11 14:10:00,62.44,62.48,62.44,62.48,3921.0,60.9043,60.9433,60.9043,60.9433,3921.0
2024-10-11 14:15:00,62.49,62.56,62.47,62.56,6549.0,60.953,61.0213,60.9335,61.0213,6549.0
2024-10-11 14:20:00,62.55,62.56,62.51,62.53,6316.0,61.0116,61.0213,60.9725,60.9921,6316.0
2024-10-11 14:25:00,62.52,62.53,62.49,62.5,5113.0,60.9823,60.9921,60.953,60.9628,5113.0
2024-10-11 14:30:00,62.51,62.52,62.47,62.47,6005.0,60.9725,60.9823,60.9335,60.9335,6005.0
2024-10-11 14:35:00,62.46,62.47,62.42,62.44,9161.0,60.9238,60.9335,60.8848,60.9043,9161.0
2024-10-11 14:40:00,62.44,62.46,62.42,62.43,4568.0,60.9043,60.9238,60.8848,60.8945,4568.0
2024-10-11 14:45:00,62.43,62.44,62.38,62.38,6964.0,60.8945,60.9043,60.8457,60.8457,6964.0
2024-10-11 14:50:00,62.39,62.4,62.37,62.4,4717.0,60.8555,60.8653,60.836,60.8653,4717.0
2024-10-11 14:55:00,62.4,62.41,62.38,62.39,12605.0,60.8653,60.875,60.8457,60.8555,12605.0
2024-10-11 15:00:00,62.4,62.45,62.39,62.43,9088.0,60.8653,60.914,60.8555,60.8945,9088.0
2024-10-11 15:05:00,62.43,62.44,62.39,62.43,11104.0,60.8945,60.9043,60.8555,60.8945,11104.0
2024-10-11 15:10:00,62.43,62.46,62.4,62.41,5478.0,60.8945,60.9238,60.8653,60.875,5478.0
2024-10-11 15:15:00,62.42,62.43,62.41,62.42,5542.0,60.8848,60.8945,60.875,60.8848,5542.0
2024-10-11 15:20:00,62.43,62.46,62.41,62.46,5548.0,60.8945,60.9238,60.875,60.9238,5548.0
2024-10-11 15:25:00,62.46,62.49,62.46,62.48,11053.0,60.9238,60.953,60.9238,60.9433,11053.0
2024-10-11 15:30:00,62.5,62.51,62.46,62.49,13937.0,60.9628,60.9725,60.9238,60.953,13937.0
2024-10-11 15:35:00,62.49,62.49,62.42,62.43,20087.0,60.953,60.953,60.8848,60.8945,20087.0
2024-10-11 15:40:00,62.43,62.43,62.38,62.4,24611.0,60.8945,60.8945,60.8457,60.8653,24611.0
2024-10-11 15:45:00,62.41,62.42,62.32,62.4,33354.0,60.875,60.8848,60.7872,60.8653,33354.0
2024-10-11 15:50:00,62.35,62.41,62.33,62.36,85124.0,60.8165,60.875,60.797,60.8262,85124.0
2024-10-11 15:55:00,62.36,62.36,62.28,62.31,338672.0,60.8262,60.8262,60.7482,60.7775,338672.0
2024-10-14 09:30:00,62.46,62.52,62.34,62.52,19380.0,60.9238,60.9823,60.8067,60.9823,19380.0
2024-10-14 09:35:00,62.54,62.59,62.48,62.59,10236.0,61.0018,61.0506,60.9433,61.0506,10236.0
2024-10-14 09:40:00,62.59,62.59,62.57,62.57,4711.0,61.0506,61.0506,61.0311,61.0311,4711.0
2024-10-14 09:45:00,62.57,62.75,62.52,62.69,15468.0,61.0311,61.2066,60.9823,61.1481,15468.0
2024-10-14 09:50:00,62.73,62.75,62.65,62.74,7551.0,61.1871,61.2066,61.1091,61.1969,7551.0
2024-10-14 09:55:00,62.74,62.75,62.62,62.63,13491.0,61.1969,61.2066,61.0798,61.0896,13491.0
2024-10-14 10:00:00,62.64,62.71,62.62,62.67,18880.0,61.0994,61.1676,61.0798,61.1286,18880.0
2024-10-14 10:05:00,62.65,62.74,62.65,62.74,6952.0,61.1091,61.1969,61.1091,61.1969,6952.0
2024-10-14 10:10:00,62.74,62.89,62.74,62.88,7880.0,61.1969,61.3432,61.1969,61.3334,7880.0
2024-10-14 10:15:00,62.89,62.97,62.88,62.96,8681.0,61.3432,61.4212,61.3334,61.4115,8681.0
2024-10-14 10:20:00,62.95,62.96,62.86,62.87,6553.0,61.4017,61.4115,61.3139,61.3237,6553.0
2024-10-14 10:25:00,62.85,62.86,62.81,62.81,7331.0,61.3042,61.3139,61.2652,61.2652,7331.0
2024-10-14 10:30:00,62.82,62.9,62.82,62.86,6397.0,61.2749,61.353,61.2749,61.3139,6397.0
2024-10-14 10:35:00,62.86,62.86,62.79,62.8,7875.0,61.3139,61.3139,61.2457,61.2554,7875.0
2024-10-14 10:40:00,62.8,62.8,62.74,62.75,10254.0,61.2554,61.2554,61.1969,61.2066,10254.0
2024-10-14 10:45:00,62.76,62.79,62.7,62.71,9735.0,61.2164,61.2457,61.1579,61.1676,9735.0
2024-10-14 10:50:00,62.7,62.75,62.67,62.69,45470.0,61.1579,61.2066,61.1286,61.1481,45470.0
2024-10-14 10:55:00,62.67,62.73,62.66,62.73,18726.0,61.1286,61.1871,61.1189,61.1871,18726.0
2024-10-14 11:00:00,62.72,62.81,62.64,62.68,31657.0,61.1774,61.2652,61.0994,61.1384,31657.0
2024-10-14 11:05:00,62.7,62.7,62.61,62.61,9129.0,61.1579,61.1579,61.0701,61.0701,9129.0
2024-10-14 11:10:00,62.61,62.65,62.59,62.65,5774.0,61.0701,61.1091,61.0506,61.1091,5774.0
2024-10-14 11:15:00,62.64,62.71,62.63,62.7,8803.0,61.0994,61.1676,61.0896,61.1579,8803.0
2024-10-14 11:20:00,62.7,62.72,62.67,62.69,6923.0,61.1579,61.1774,61.1286,61.1481,6923.0
2024-10-14 11:25:00,62.69,62.72,62.65,62.72,7406.0,61.1481,61.1774,61.1091,61.1774,7406.0
2024-10-14 11:30:00,62.72,62.8,62.71,62.76,7150.0,61.1774,61.2554,61.1676,61.2164,7150.0
2024-10-14 11:35:00,62.76,62.83,62.75,62.81,12523.0,61.2164,61.2847,61.2066,61.2652,12523.0
2024-10-14 11:40:00,62.83,62.87,62.83,62.86,4918.0,61.2847,61.3237,61.2847,61.3139,4918.0
2024-10-14 11:45:00,62.87,62.89,62.81,62.81,11951.0,61.3237,61.3432,61.2652,61.2652,11951.0
2024-10-14 11:50:00,62.8,62.83,62.8,62.83,9571.0,61.2554,61.2847,61.2554,61.2847,9571.0
2024-10-14 11:55:00,62.83,62.85,62.79,62.85,5783.0,61.2847,61.3042,61.2457,61.3042,5783.0
2024-10-14 12:00:00,62.86,62.88,62.8,62.8,4586.0,61.3139,61.3334,61.2554,61.2554,4586.0
2024-10-14 12:05:00,62.8,62.81,62.76,62.76,3734.0,61.2554,61.2652,61.2164,61.2164,3734.0
2024-10-14 12:10:00,62.76,62.76,62.74,62.74,5348.0,61.2164,61.2164,61.1969,61.1969,5348.0
2024-10-14 12:15:00,62.75,62.76,62.71,62.73,6588.0,61.2066,61.2164,61.1676,61.1871,6588.0
2024-10-14 12:20:00,62.73,62.73,62.7,62.71,4739.0,61.1871,61.1871,61.1579,61.1676,4739.0
2024-10-14 12:25:00,62.7,62.71,62.69,62.7,5348.0,61.1579,61.1676,61.1481,61.1579,5348.0
2024-10-14 12:30:00,62.69,62.76,62.68,62.76,14012.0,61.1481,61.2164,61.1384,61.2164,14012.0
2024-10-14 12:35:00,62.75,62.78,62.73,62.76,6510.0,61.2066,61.2359,61.1871,61.2164,6510.0
2024-10-14 12:40:00,62.77,62.79,62.75,62.79,6706.0,61.2262,61.2457,61.2066,61.2457,6706.0
2024-10-14 12:45:00,62.8,62.81,62.78,62.8,5055.0,61.2554,61.2652,61.2359,61.2554,5055.0
2024-10-14 12:50:00,62.81,62.87,62.81,62.86,3179.0,61.2652,61.3237,61.2652,61.3139,3179.0
2024-10-14 12:55:00,62.86,62.91,62.85,62.91,7309.0,61.3139,61.3627,61.3042,61.3627,7309.0
2024-10-14 13:00:00,62.92,62.95,62.86,62.91,11841.0,61.3725,61.4017,61.3139,61.3627,11841.0
2024-10-14 13:05:00,62.9,62.9,62.82,62.82,16396.0,61.353,61.353,61.2749,61.2749,16396.0
2024-10-14 13:10:00,62.83,62.83,62.8,62.8,6727.0,61.2847,61.2847,61.2554,61.2554,6727.0
2024-10-14 13:15:00,62.8,62.8,62.75,62.77,9652.0,61.2554,61.2554,61.2066,61.2262,9652.0
2024-10-14 13:20:00,62.77,62.79,62.76,62.77,6501.0,61.2262,61.2457,61.2164,61.2262,6501.0
2024-10-14 13:25:00,62.76,62.76,62.74,62.75,4784.0,61.2164,61.2164,61.1969,61.2066,4784.0
2024-10-14 13:30:00,62.74,62.76,62.72,62.76,5142.0,61.1969,61.2164,61.1774,61.2164,5142.0
2024-10-14 13:35:00,62.76,62.76,62.72,62.73,4923.0,61.2164,61.2164,61.1774,61.1871,4923.0
2024-10-14 13:40:00,62.73,62.76,62.72,62.73,7455.0,61.1871,61.2164,61.1774,61.1871,7455.0
2024-10-14 13:45:00,62.73,62.76,62.72,62.76,6264.0,61.1871,61.2164,61.1774,61.2164,6264.0
2024-10-14 13:50:00,62.75,62.81,62.74,62.8,10482.0,61.2066,61.2652,61.1969,61.2554,10482.0
2024-10-14 13:55:00,62.8,62.8,62.78,62.79,7359.0,61.2554,61.2554,61.2359,61.2457,7359.0
2024-10-14 14:00:00,62.79,62.83,62.75,62.83,6713.0,61.2457,61.2847,61.2066,61.2847,6713.0
2024-10-14 14:05:00,62.83,62.9,62.82,62.89,6157.0,61.2847,61.353,61.2749,61.3432,6157.0
2024-10-14 14:10:00,62.88,62.89,62.79,62.81,14701.0,61.3334,61.3432,61.2457,61.2652,14701.0
2024-10-14 14:15:00,62.82,62.86,62.81,62.85,5700.0,61.2749,61.3139,61.2652,61.3042,5700.0
2024-10-14 14:20:00,62.85,62.91,62.85,62.9,10708.0,61.3042,61.3627,61.3042,61.353,10708.0
2024-10-14 14:25:00,62.9,62.9,62.87,62.88,8253.0,61.353,61.353,61.3237,61.3334,8253.0
2024-10-14 14:30:00,62.88,62.89,62.87,62.89,5245.0,61.3334,61.3432,61.3237,61.3432,5245.0
2024-10-14 14:35:00,62.88,62.91,62.88,62.89,7295.0,61.3334,61.3627,61.3334,61.3432,7295.0
2024-10-14 14:40:00,62.89,62.89,62.85,62.86,2761.0,61.3432,61.3432,61.3042,61.3139,2761.0
2024-10-14 14:45:00,62.86,62.87,62.84,62.86,7490.0,61.3139,61.3237,61.2944,61.3139,7490.0
2024-10-14 14:50:00,62.86,62.88,62.85,62.88,3605.0,61.3139,61.3334,61.3042,61.3334,3605.0
2024-10-14 14:55:00,62.87,62.91,62.85,62.9,12442.0,61.3237,61.3627,61.3042,61.353,12442.0
2024-10-14 15:00:00,62.9,62.95,62.86,62.95,9192.0,61.353,61.4017,61.3139,61.4017,9192.0
2024-10-14 15:05:00,62.95,62.96,62.89,62.9,7843.0,61.4017,61.4115,61.3432,61.353,7843.0
2024-10-14 15:10:00,62.9,62.9,62.86,62.9,11289.0,61.353,61.353,61.3139,61.353,11289.0
2024-10-14 15:15:00,62.89,62.91,62.89,62.9,6808.0,61.3432,61.3627,61.3432,61.353,6808.0
2024-10-14 15:20:00,62.9,62.95,62.88,62.92,17733.0,61.353,61.4017,61.3334,61.3725,17733.0
2024-10-14 15:25:00,62.91,62.92,62.9,62.92,5140.0,61.3627,61.3725,61.353,61.3725,5140.0
2024-10-14 15:30:00,62.92,62.92,62.85,62.88,12340.0,61.3725,61.3725,61.3042,61.3334,12340.0
2024-10-14 15:35:00,62.87,62.9,62.85,62.89,23449.0,61.3237,61.353,61.3042,61.3432,23449.0
2024-10-14 15:40:00,62.89,62.94,62.88,62.93,20989.0,61.3432,61.392,61.3334,61.3822,20989.0
2024-10-14 15:45:00,62.93,63.0,62.9,62.99,26190.0,61.3822,61.4505,61.353,61.4407,26190.0
2024-10-14 15:50:00,62.98,62.99,62.93,62.98,68730.0,61.431,61.4407,61.3822,61.431,68730.0
2024-10-14 15:55:00,62.98,63.04,62.94,63.04,184185.0,61.431,61.4895,61.392,61.4895,184185.0
2024-10-15 09:30:00,63.21,63.38,63.11,63.16,37931.0,61.6553,61.8212,61.5578,61.6066,37931.0
2024-10-15 09:35:00,63.09,63.19,63.09,63.19,4850.0,61.5383,61.6358,61.5383,61.6358,4850.0
2024-10-15 09:40:00,63.15,63.2,63.14,63.15,3784.0,61.5968,61.6456,61.5871,61.5968,3784.0
2024-10-15 09:45:00,63.17,63.48,63.15,63.47,9079.0,61.6163,61.9187,61.5968,61.9089,9079.0
2024-10-15 09:50:00,63.5,63.56,63.49,63.5,6415.0,61.9382,61.9967,61.9284,61.9382,6415.0
2024-10-15 09:55:00,63.49,63.5,63.39,63.48,12636.0,61.9284,61.9382,61.8309,61.9187,12636.0
2024-10-15 10:00:00,63.48,63.58,63.47,63.52,17301.0,61.9187,62.0162,61.9089,61.9577,17301.0
2024-10-15 10:05:00,63.51,63.54,63.47,63.53,10147.0,61.948,61.9772,61.9089,61.9675,10147.0
2024-10-15 10:10:00,63.54,63.6,63.51,63.58,21308.0,61.9772,62.0357,61.948,62.0162,21308.0
2024-10-15 10:15:00,63.62,63.8,63.61,63.75,15412.0,62.0552,62.2308,62.0455,62.1821,15412.0
2024-10-15 10:20:00,63.74,63.83,63.74,63.8,5739.0,62.1723,62.2601,62.1723,62.2308,5739.0
2024-10-15 10:25:00,63.8,63.9,63.73,63.88,9414.0,62.2308,62.3284,62.1625,62.3089,9414.0
2024-10-15 10:30:00,63.89,64.0,63.85,63.92,18319.0,62.3186,62.4259,62.2796,62.3479,18319.0
2024-10-15 10:35:00,63.94,64.19,63.94,64.13,17441.0,62.3674,62.6112,62.3674,62.5527,17441.0
2024-10-15 10:40:00,64.16,64.23,63.91,63.97,31490.0,62.582,62.6502,62.3381,62.3966,31490.0
2024-10-15 10:45:00,63.97,63.98,63.85,63.87,7090.0,62.3966,62.4064,62.2796,62.2991,7090.0
2024-10-15 10:50:00,63.86,63.86,63.78,63.8,7915.0,62.2893,62.2893,62.2113,62.2308,7915.0
2024-10-15 10:55:00,63.79,63.84,63.75,63.8,8563.0,62.2211,62.2698,62.1821,62.2308,8563.0
2024-10-15 11:00:00,63.81,63.85,63.75,63.83,13028.0,62.2406,62.2796,62.1821,62.2601,13028.0
2024-10-15 11:05:00,63.86,63.93,63.83,63.93,4794.0,62.2893,62.3576,62.2601,62.3576,4794.0
2024-10-15 11:10:00,63.92,63.93,63.72,63.72,7529.0,62.3479,62.3576,62.1528,62.1528,7529.0
2024-10-15 11:15:00,63.7,63.81,63.68,63.81,9202.0,62.1333,62.2406,62.1138,62.2406,9202.0
2024-10-15 11:20:00,63.8,63.87,63.79,63.87,8291.0,62.2308,62.2991,62.2211,62.2991,8291.0
2024-10-15 11:25:00,63.87,63.92,63.84,63.92,9950.0,62.2991,62.3479,62.2698,62.3479,9950.0
2024-10-15 11:30:00,63.89,63.91,63.79,63.8,6632.0,62.3186,62.3381,62.2211,62.2308,6632.0
2024-10-15 11:35:00,63.8,63.88,63.79,63.86,11889.0,62.2308,62.3089,62.2211,62.2893,11889.0
2024-10-15 11:40:00,63.86,63.91,63.82,63.85,11677.0,62.2893,62.3381,62.2503,62.2796,11677.0
2024-10-15 11:45:00,63.84,63.86,63.81,63.86,4326.0,62.2698,62.2893,62.2406,62.2893,4326.0
2024-10-15 11:50:00,63.84,63.85,63.8,63.85,6490.0,62.2698,62.2796,62.2308,62.2796,6490.0
2024-10-15 11:55:00,63.81,63.85,63.81,63.83,5140.0,62.2406,62.2796,62.2406,62.2601,5140.0
2024-10-15 12:00:00,63.82,63.82,63.78,63.78,10471.0,62.2503,62.2503,62.2113,62.2113,10471.0
2024-10-15 12:05:00,63.79,63.84,63.75,63.75,5186.0,62.2211,62.2698,62.1821,62.1821,5186.0
2024-10-15 12:10:00,63.75,63.75,63.69,63.71,9944.0,62.1821,62.1821,62.1235,62.143,9944.0
2024-10-15 12:15:00,63.71,63.72,63.68,63.72,4104.0,62.143,62.1528,62.1138,62.1528,4104.0
2024-10-15 12:20:00,63.72,63.74,63.69,63.73,5074.0,62.1528,62.1723,62.1235,62.1625,5074.0
2024-10-15 12:25:00,63.72,63.77,63.71,63.74,9281.0,62.1528,62.2016,62.143,62.1723,9281.0
2024-10-15 12:30:00,63.73,63.74,63.71,63.72,7329.0,62.1625,62.1723,62.143,62.1528,7329.0
2024-10-15 12:35:00,63.71,63.74,63.67,63.72,2619.0,62.143,62.1723,62.104,62.1528,2619.0
2024-10-15 12:40:00,63.73,63.73,63.69,63.7,4361.0,62.1625,62.1625,62.1235,62.1333,4361.0
2024-10-15 12:45:00,63.68,63.75,63.67,63.71,13874.0,62.1138,62.1821,62.104,62.143,13874.0
2024-10-15 12:50:00,63.71,63.72,63.68,63.69,5560.0,62.143,62.1528,62.1138,62.1235,5560.0
2024-10-15 12:55:00,63.68,63.72,63.66,63.66,8343.0,62.1138,62.1528,62.0943,62.0943,8343.0
2024-10-15 13:00:00,63.67,63.75,63.67,63.74,5985.0,62.104,62.1821,62.104,62.1723,5985.0
2024-10-15 13:05:00,63.75,63.77,63.74,63.76,4306.0,62.1821,62.2016,62.1723,62.1918,4306.0
2024-10-15 13:10:00,63.75,63.76,63.69,63.69,6977.0,62.1821,62.1918,62.1235,62.1235,6977.0
2024-10-15 13:15:00,63.71,63.78,63.7,63.75,9246.0,62.143,62.2113,62.1333,62.1821,9246.0
2024-10-15 13:20:00,63.75,63.79,63.75,63.79,5694.0,62.1821,62.2211,62.1821,62.2211,5694.0
2024-10-15 13:25:00,63.79,63.79,63.74,63.74,3394.0,62.2211,62.2211,62.1723,62.1723,3394.0
2024-10-15 13:30:00,63.75,63.75,63.71,63.75,7616.0,62.1821,62.1821,62.143,62.1821,7616.0
2024-10-15 13:35:00,63.75,63.75,63.73,63.75,6434.0,62.1821,62.1821,62.1625,62.1821,6434.0
2024-10-15 13:40:00,63.77,63.79,63.76,63.77,4626.0,62.2016,62.2211,62.1918,62.2016,4626.0
2024-10-15 13:45:00,63.77,63.77,63.73,63.76,3522.0,62.2016,62.2016,62.1625,62.1918,3522.0
2024-10-15 13:50:00,63.76,63.77,63.7,63.7,3565.0,62.1918,62.2016,62.1333,62.1333,3565.0
2024-10-15 13:55:00,63.7,63.7,63.66,63.68,4139.0,62.1333,62.1333,62.0943,62.1138,4139.0
2024-10-15 14:00:00,63.67,63.69,63.58,63.59,6616.0,62.104,62.1235,62.0162,62.026,6616.0
2024-10-15 14:05:00,63.59,63.62,63.56,63.57,4424.0,62.026,62.0552,61.9967,62.0065,4424.0
2024-10-15 14:10:00,63.57,63.61,63.55,63.57,4192.0,62.0065,62.0455,61.987,62.0065,4192.0
2024-10-15 14:15:00,63.56,63.56,63.52,63.53,9074.0,61.9967,61.9967,61.9577,61.9675,9074.0
2024-10-15 14:20:00,63.53,63.53,63.45,63.46,13070.0,61.9675,61.9675,61.8894,61.8992,13070.0
2024-10-15 14:25:00,63.46,63.49,63.45,63.48,6720.0,61.8992,61.9284,61.8894,61.9187,6720.0
2024-10-15 14:30:00,63.47,63.47,63.42,63.43,3849.0,61.9089,61.9089,61.8602,61.8699,3849.0
2024-10-15 14:35:00,63.43,63.44,63.37,63.38,21323.0,61.8699,61.8797,61.8114,61.8212,21323.0
2024-10-15 14:40:00,63.39,63.4,63.32,63.35,7700.0,61.8309,61.8407,61.7626,61.7919,7700.0
2024-10-15 14:45:00,63.36,63.4,63.34,63.38,6000.0,61.8016,61.8407,61.7821,61.8212,6000.0
2024-10-15 14:50:00,63.39,63.41,63.35,63.35,10115.0,61.8309,61.8504,61.7919,61.7919,10115.0
2024-10-15 14:55:00,63.36,63.42,63.36,63.42,11900.0,61.8016,61.8602,61.8016,61.8602,11900.0
2024-10-15 15:00:00,63.43,63.48,63.42,63.43,13607.0,61.8699,61.9187,61.8602,61.8699,13607.0
2024-10-15 15:05:00,63.43,63.43,63.38,63.38,14768.0,61.8699,61.8699,61.8212,61.8212,14768.0
2024-10-15 15:10:00,63.37,63.43,63.35,63.39,11964.0,61.8114,61.8699,61.7919,61.8309,11964.0
2024-10-15 15:15:00,63.39,63.39,63.33,63.37,12940.0,61.8309,61.8309,61.7724,61.8114,12940.0
2024-10-15 15:20:00,63.35,63.41,63.35,63.37,14158.0,61.7919,61.8504,61.7919,61.8114,14158.0
2024-10-15 15:25:00,63.37,63.4,63.33,63.37,19445.0,61.8114,61.8407,61.7724,61.8114,19445.0
2024-10-15 15:30:00,63.36,63.44,63.35,63.41,23984.0,61.8016,61.8797,61.7919,61.8504,23984.0
2024-10-15 15:35:00,63.4,63.46,63.39,63.45,18884.0,61.8407,61.8992,61.8309,61.8894,18884.0
2024-10-15 15:40:00,63.45,63.48,63.4,63.4,17187.0,61.8894,61.9187,61.8407,61.8407,17187.0
2024-10-15 15:45:00,63.41,63.47,63.4,63.46,18585.0,61.8504,61.9089,61.8407,61.8992,18585.0
2024-10-15 15:50:00,63.45,63.45,63.33,63.34,43843.0,61.8894,61.8894,61.7724,61.7821,43843.0
2024-10-15 15:55:00,63.34,63.45,63.33,63.43,167784.0,61.7821,61.8894,61.7724,61.8699,167784.0
2024-10-16 09:30:00,63.43,63.62,63.3,63.48,32169.0,61.8699,62.0552,61.7431,61.9187,32169.0
2024-10-16 09:35:00,63.58,63.58,63.45,63.48,1155.0,62.0162,62.0162,61.8894,61.9187,1155.0
2024-10-16 09:40:00,63.49,63.67,63.43,63.67,5052.0,61.9284,62.104,61.8699,62.104,5052.0
2024-10-16 09:45:00,63.68,63.77,63.66,63.77,5964.0,62.1138,62.2016,62.0943,62.2016,5964.0
2024-10-16 09:50:00,63.75,63.91,63.75,63.87,13117.0,62.1821,62.3381,62.1821,62.2991,13117.0
2024-10-16 09:55:00,63.86,64.04,63.85,64.01,14601.0,62.2893,62.4649,62.2796,62.4357,14601.0
2024-10-16 10:00:00,64.01,64.06,63.96,64.05,23386.0,62.4357,62.4844,62.3869,62.4747,23386.0
2024-10-16 10:05:00,64.04,64.04,63.98,64.02,19470.0,62.4649,62.4649,62.4064,62.4454,19470.0
2024-10-16 10:10:00,64.02,64.02,63.73,63.74,8438.0,62.4454,62.4454,62.1625,62.1723,8438.0
2024-10-16 10:15:00,63.73,63.91,63.71,63.91,11224.0,62.1625,62.3381,62.143,62.3381,11224.0
2024-10-16 10:20:00,63.91,63.91,63.8,63.8,21235.0,62.3381,62.3381,62.2308,62.2308,21235.0
2024-10-16 10:25:00,63.79,63.82,63.75,63.79,11839.0,62.2211,62.2503,62.1821,62.2211,11839.0
2024-10-16 10:30:00,63.78,63.82,63.71,63.77,19181.0,62.2113,62.2503,62.143,62.2016,19181.0
2024-10-16 10:35:00,63.77,63.87,63.76,63.87,17918.0,62.2016,62.2991,62.1918,62.2991,17918.0
2024-10-16 10:40:00,63.88,63.92,63.81,63.81,6691.0,62.3089,62.3479,62.2406,62.2406,6691.0
2024-10-16 10:45:00,63.82,63.82,63.74,63.79,3001.0,62.2503,62.2503,62.1723,62.2211,3001.0
2024-10-16 10:50:00,63.79,63.79,63.7,63.77,5252.0,62.2211,62.2211,62.1333,62.2016,5252.0
2024-10-16 10:55:00,63.75,63.78,63.74,63.78,6457.0,62.1821,62.2113,62.1723,62.2113,6457.0
2024-10-16 11:00:00,63.79,63.83,63.72,63.72,4740.0,62.2211,62.2601,62.1528,62.1528,4740.0
2024-10-16 11:05:00,63.73,63.77,63.7,63.7,8110.0,62.1625,62.2016,62.1333,62.1333,8110.0
2024-10-16 11:10:00,63.71,63.77,63.7,63.76,6259.0,62.143,62.2016,62.1333,62.1918,6259.0
2024-10-16 11:15:00,63.78,63.81,63.76,63.8,6355.0,62.2113,62.2406,62.1918,62.2308,6355.0
2024-10-16 11:20:00,63.8,63.8,63.71,63.73,21917.0,62.2308,62.2308,62.143,62.1625,21917.0
2024-10-16 11:25:00,63.75,63.75,63.7,63.71,7390.0,62.1821,62.1821,62.1333,62.143,7390.0
2024-10-16 11:30:00,63.71,63.8,63.71,63.77,9023.0,62.143,62.2308,62.143,62.2016,9023.0
2024-10-16 11:35:00,63.76,63.79,63.73,63.79,4529.0,62.1918,62.2211,62.1625,62.2211,4529.0
2024-10-16 11:40:00,63.79,63.83,63.78,63.83,4088.0,62.2211,62.2601,62.2113,62.2601,4088.0
2024-10-16 11:45:00,63.84,63.85,63.81,63.82,3812.0,62.2698,62.2796,62.2406,62.2503,3812.0
2024-10-16 11:50:00,63.8,63.82,63.74,63.75,6488.0,62.2308,62.2503,62.1723,62.1821,6488.0
2024-10-16 11:55:00,63.76,63.76,63.72,63.74,8405.0,62.1918,62.1918,62.1528,62.1723,8405.0
2024-10-16 12:00:00,63.76,63.76,63.72,63.73,6421.0,62.1918,62.1918,62.1528,62.1625,6421.0
2024-10-16 12:05:00,63.73,63.76,63.72,63.76,4304.0,62.1625,62.1918,62.1528,62.1918,4304.0
2024-10-16 12:10:00,63.75,63.76,63.73,63.75,7904.0,62.1821,62.1918,62.1625,62.1821,7904.0
2024-10-16 12:15:00,63.75,63.8,63.74,63.79,15318.0,62.1821,62.2308,62.1723,62.2211,15318.0
2024-10-16 12:20:00,63.79,63.79,63.73,63.75,8439.0,62.2211,62.2211,62.1625,62.1821,8439.0
2024-10-16 12:25:00,63.75,63.77,63.7,63.72,9226.0,62.1821,62.2016,62.1333,62.1528,9226.0
2024-10-16 12:30:00,63.74,63.77,63.71,63.76,4927.0,62.1723,62.2016,62.143,62.1918,4927.0
2024-10-16 12:35:00,63.77,63.83,63.76,63.82,5407.0,62.2016,62.2601,62.1918,62.2503,5407.0
2024-10-16 12:40:00,63.8,63.85,63.79,63.84,4600.0,62.2308,62.2796,62.2211,62.2698,4600.0
2024-10-16 12:45:00,63.85,63.87,63.82,63.83,5235.0,62.2796,62.2991,62.2503,62.2601,5235.0
2024-10-16 12:50:00,63.84,63.87,63.84,63.85,3140.0,62.2698,62.2991,62.2698,62.2796,3140.0
2024-10-16 12:55:00,63.87,63.87,63.81,63.84,6177.0,62.2991,62.2991,62.2406,62.2698,6177.0
2024-10-16 13:00:00,63.85,63.87,63.84,63.86,5821.0,62.2796,62.2991,62.2698,62.2893,5821.0
2024-10-16 13:05:00,63.87,63.88,63.81,63.81,12139.0,62.2991,62.3089,62.2406,62.2406,12139.0
2024-10-16 13:10:00,63.8,63.84,63.79,63.84,6639.0,62.2308,62.2698,62.2211,62.2698,6639.0
2024-10-16 13:15:00,63.83,63.83,63.81,63.81,6024.0,62.2601,62.2601,62.2406,62.2406,6024.0
2024-10-16 13:20:00,63.82,63.83,63.8,63.8,5116.0,62.2503,62.2601,62.2308,62.2308,5116.0
2024-10-16 13:25:00,63.81,63.82,63.79,63.8,4208.0,62.2406,62.2503,62.2211,62.2308,4208.0
2024-10-16 13:30:00,63.8,63.8,63.71,63.72,8780.0,62.2308,62.2308,62.143,62.1528,8780.0
2024-10-16 13:35:00,63.72,63.74,63.69,63.74,9067.0,62.1528,62.1723,62.1235,62.1723,9067.0
2024-10-16 13:40:00,63.73,63.77,63.71,63.75,25874.0,62.1625,62.2016,62.143,62.1821,25874.0
2024-10-16 13:45:00,63.74,63.75,63.68,63.7,19667.0,62.1723,62.1821,62.1138,62.1333,19667.0
2024-10-16 13:50:00,63.69,63.7,63.67,63.7,9814.0,62.1235,62.1333,62.104,62.1333,9814.0
2024-10-16 13:55:00,63.71,63.77,63.71,63.75,10005.0,62.143,62.2016,62.143,62.1821,10005.0
2024-10-16 14:00:00,63.76,63.81,63.73,63.73,13652.0,62.1918,62.2406,62.1625,62.1625,13652.0
2024-10-16 14:05:00,63.74,63.74,63.67,63.69,8375.0,62.1723,62.1723,62.104,62.1235,8375.0
2024-10-16 14:10:00,63.69,63.69,63.66,63.68,10049.0,62.1235,62.1235,62.0943,62.1138,10049.0
2024-10-16 14:15:00,63.68,63.69,63.64,63.64,13049.0,62.1138,62.1235,62.0748,62.0748,13049.0
2024-10-16 14:20:00,63.65,63.7,63.63,63.69,13805.0,62.0845,62.1333,62.065,62.1235,13805.0
2024-10-16 14:25:00,63.69,63.69,63.66,63.67,10969.0,62.1235,62.1235,62.0943,62.104,10969.0
2024-10-16 14:30:00,63.68,63.82,63.68,63.8,8113.0,62.1138,62.2503,62.1138,62.2308,8113.0
2024-10-16 14:35:00,63.79,63.82,63.77,63.78,9964.0,62.2211,62.2503,62.2016,62.2113,9964.0
2024-10-16 14:40:00,63.77,63.78,63.73,63.74,7561.0,62.2016,62.2113,62.1625,62.1723,7561.0
2024-10-16 14:45:00,63.74,63.74,63.71,63.73,6610.0,62.1723,62.1723,62.143,62.1625,6610.0
2024-10-16 14:50:00,63.72,63.73,63.68,63.7,11406.0,62.1528,62.1625,62.1138,62.1333,11406.0
2024-10-16 14:55:00,63.7,63.77,63.66,63.74,21478.0,62.1333,62.2016,62.0943,62.1723,21478.0
2024-10-16 15:00:00,63.75,63.8,63.75,63.79,8184.0,62.1821,62.2308,62.1821,62.2211,8184.0
2024-10-16 15:05:00,63.79,63.8,63.76,63.79,8438.0,62.2211,62.2308,62.1918,62.2211,8438.0
2024-10-16 15:10:00,63.79,63.82,63.78,63.8,6857.0,62.2211,62.2503,62.2113,62.2308,6857.0
2024-10-16 15:15:00,63.8,63.83,63.79,63.83,15705.0,62.2308,62.2601,62.2211,62.2601,15705.0
2024-10-16 15:20:00,63.83,63.83,63.73,63.77,27495.0,62.2601,62.2601,62.1625,62.2016,27495.0
2024-10-16 15:25:00,63.76,63.8,63.75,63.77,11447.0,62.1918,62.2308,62.1821,62.2016,11447.0
2024-10-16 15:30:00,63.77,63.83,63.76,63.83,14100.0,62.2016,62.2601,62.1918,62.2601,14100.0
2024-10-16 15:35:00,63.83,63.88,63.82,63.88,14068.0,62.2601,62.3089,62.2503,62.3089,14068.0
2024-10-16 15:40:00,63.88,63.92,63.87,63.92,17642.0,62.3089,62.3479,62.2991,62.3479,17642.0
2024-10-16 15:45:00,63.92,63.98,63.91,63.98,28302.0,62.3479,62.4064,62.3381,62.4064,28302.0
2024-10-16 15:50:00,63.98,64.05,63.95,64.0,267909.0,62.4064,62.4747,62.3771,62.4259,267909.0
2024-10-16 15:55:00,64.0,64.04,63.96,63.99,137104.0,62.4259,62.4649,62.3869,62.4161,137104.0
2024-10-17 09:30:00,63.85,63.99,63.65,63.78,41901.0,62.2796,62.4161,62.0845,62.2113,41901.0
2024-10-17 09:35:00,63.8,63.81,63.5,63.54,5668.0,62.2308,62.2406,61.9382,61.9772,5668.0
2024-10-17 09:40:00,63.58,63.58,63.49,63.49,2745.0,62.0162,62.0162,61.9284,61.9284,2745.0
2024-10-17 09:45:00,63.5,63.53,63.43,63.43,3258.0,61.9382,61.9675,61.8699,61.8699,3258.0
2024-10-17 09:50:00,63.42,63.54,63.42,63.5,2647.0,61.8602,61.9772,61.8602,61.9382,2647.0
2024-10-17 09:55:00,63.51,63.72,63.51,63.71,9335.0,61.948,62.1528,61.948,62.143,9335.0
2024-10-17 10:00:00,63.74,63.82,63.61,63.62,14250.0,62.1723,62.2503,62.0455,62.0552,14250.0
2024-10-17 10:05:00,63.61,63.64,63.49,63.6,7507.0,62.0455,62.0748,61.9284,62.0357,7507.0
2024-10-17 10:10:00,63.59,63.61,63.5,63.5,6230.0,62.026,62.0455,61.9382,61.9382,6230.0
2024-10-17 10:15:00,63.5,63.54,63.4,63.42,11055.0,61.9382,61.9772,61.8407,61.8602,11055.0
2024-10-17 10:20:00,63.41,63.41,63.27,63.32,14799.0,61.8504,61.8504,61.7139,61.7626,14799.0
2024-10-17 10:25:00,63.32,63.32,63.23,63.24,14195.0,61.7626,61.7626,61.6748,61.6846,14195.0
2024-10-17 10:30:00,63.2,63.29,63.2,63.29,16678.0,61.6456,61.7334,61.6456,61.7334,16678.0
2024-10-17 10:35:00,63.28,63.3,63.21,63.26,14650.0,61.7236,61.7431,61.6553,61.7041,14650.0
2024-10-17 10:40:00,63.27,63.35,63.25,63.33,14281.0,61.7139,61.7919,61.6943,61.7724,14281.0
2024-10-17 10:45:00,63.32,63.35,63.3,63.34,8898.0,61.7626,61.7919,61.7431,61.7821,8898.0
2024-10-17 10:50:00,63.34,63.4,63.29,63.34,60414.0,61.7821,61.8407,61.7334,61.7821,60414.0
2024-10-17 10:55:00,63.33,63.34,63.16,63.2,35070.0,61.7724,61.7821,61.6066,61.6456,35070.0
2024-10-17 11:00:00,63.19,63.23,63.12,63.16,10589.0,61.6358,61.6748,61.5675,61.6066,10589.0
2024-10-17 11:05:00,63.15,63.16,63.07,63.1,14909.0,61.5968,61.6066,61.5188,61.548,14909.0
2024-10-17 11:10:00,63.11,63.13,63.07,63.11,9008.0,61.5578,61.5773,61.5188,61.5578,9008.0
2024-10-17 11:15:00,63.11,63.17,63.11,63.15,12310.0,61.5578,61.6163,61.5578,61.5968,12310.0
2024-10-17 11:20:00,63.16,63.17,63.09,63.1,13477.0,61.6066,61.6163,61.5383,61.548,13477.0
2024-10-17 11:25:00,63.1,63.13,63.09,63.13,9105.0,61.548,61.5773,61.5383,61.5773,9105.0
2024-10-17 11:30:00,63.13,63.19,63.11,63.15,11180.0,61.5773,61.6358,61.5578,61.5968,11180.0
2024-10-17 11:35:00,63.16,63.16,63.12,63.13,10521.0,61.6066,61.6066,61.5675,61.5773,10521.0
2024-10-17 11:40:00,63.13,63.2,63.11,63.13,12966.0,61.5773,61.6456,61.5578,61.5773,12966.0
2024-10-17 11:45:00,63.12,63.13,63.08,63.09,10808.0,61.5675,61.5773,61.5285,61.5383,10808.0
2024-10-17 11:50:00,63.09,63.12,63.08,63.12,11651.0,61.5383,61.5675,61.5285,61.5675,11651.0
2024-10-17 11:55:00,63.11,63.13,63.08,63.1,10937.0,61.5578,61.5773,61.5285,61.548,10937.0
2024-10-17 12:00:00,63.11,63.25,63.11,63.24,16418.0,61.5578,61.6943,61.5578,61.6846,16418.0
2024-10-17 12:05:00,63.25,63.28,63.18,63.21,15723.0,61.6943,61.7236,61.6261,61.6553,15723.0
2024-10-17 12:10:00,63.21,63.21,63.13,63.14,14480.0,61.6553,61.6553,61.5773,61.5871,14480.0
2024-10-17 12:15:00,63.15,63.18,63.11,63.12,8880.0,61.5968,61.6261,61.5578,61.5675,8880.0
2024-10-17 12:20:00,63.12,63.16,63.09,63.16,10439.0,61.5675,61.6066,61.5383,61.6066,10439.0
2024-10-17 12:25:00,63.17,63.24,63.16,63.23,10383.0,61.6163,61.6846,61.6066,61.6748,10383.0
2024-10-17 12:30:00,63.23,63.26,63.19,63.26,13049.0,61.6748,61.7041,61.6358,61.7041,13049.0
2024-10-17 12:35:00,63.26,63.29,63.21,63.23,11631.0,61.7041,61.7334,61.6553,61.6748,11631.0
2024-10-17 12:40:00,63.23,63.27,63.2,63.26,9580.0,61.6748,61.7139,61.6456,61.7041,9580.0
2024-10-17 12:45:00,63.26,63.28,63.24,63.28,12248.0,61.7041,61.7236,61.6846,61.7236,12248.0
2024-10-17 12:50:00,63.3,63.31,63.24,63.24,12143.0,61.7431,61.7529,61.6846,61.6846,12143.0
2024-10-17 12:55:00,63.24,63.25,63.19,63.22,11962.0,61.6846,61.6943,61.6358,61.6651,11962.0
2024-10-17 13:00:00,63.23,63.24,63.18,63.2,12960.0,61.6748,61.6846,61.6261,61.6456,12960.0
2024-10-17 13:05:00,63.19,63.23,63.17,63.21,15611.0,61.6358,61.6748,61.6163,61.6553,15611.0
2024-10-17 13:10:00,63.21,63.21,63.17,63.19,11835.0,61.6553,61.6553,61.6163,61.6358,11835.0
2024-10-17 13:15:00,63.18,63.19,63.17,63.17,9935.0,61.6261,61.6358,61.6163,61.6163,9935.0
2024-10-17 13:20:00,63.16,63.17,63.06,63.07,10325.0,61.6066,61.6163,61.509,61.5188,10325.0
2024-10-17 13:25:00,63.08,63.09,63.06,63.09,10064.0,61.5285,61.5383,61.509,61.5383,10064.0
2024-10-17 13:30:00,63.11,63.11,63.05,63.05,12649.0,61.5578,61.5578,61.4993,61.4993,12649.0
2024-10-17 13:35:00,63.05,63.09,63.04,63.08,12643.0,61.4993,61.5383,61.4895,61.5285,12643.0
2024-10-17 13:40:00,63.07,63.12,63.06,63.12,14482.0,61.5188,61.5675,61.509,61.5675,14482.0
2024-10-17 13:45:00,63.13,63.19,63.11,63.19,11232.0,61.5773,61.6358,61.5578,61.6358,11232.0
2024-10-17 13:50:00,63.19,63.3,63.18,63.3,42065.0,61.6358,61.7431,61.6261,61.7431,42065.0
2024-10-17 13:55:00,63.3,63.33,63.26,63.27,31089.0,61.7431,61.7724,61.7041,61.7139,31089.0
2024-10-17 14:00:00,63.27,63.28,63.15,63.15,18614.0,61.7139,61.7236,61.5968,61.5968,18614.0
2024-10-17 14:05:00,63.13,63.17,63.11,63.15,25248.0,61.5773,61.6163,61.5578,61.5968,25248.0
2024-10-17 14:10:00,63.14,63.17,63.11,63.17,14295.0,61.5871,61.6163,61.5578,61.6163,14295.0
2024-10-17 14:15:00,63.17,63.18,63.08,63.13,18269.0,61.6163,61.6261,61.5285,61.5773,18269.0
2024-10-17 14:20:00,63.13,63.2,63.12,63.19,16436.0,61.5773,61.6456,61.5675,61.6358,16436.0
2024-10-17 14:25:00,63.19,63.22,63.15,63.16,15775.0,61.6358,61.6651,61.5968,61.6066,15775.0
2024-10-17 14:30:00,63.16,63.19,63.13,63.19,25990.0,61.6066,61.6358,61.5773,61.6358,25990.0
2024-10-17 14:35:00,63.19,63.23,63.18,63.21,21195.0,61.6358,61.6748,61.6261,61.6553,21195.0
2024-10-17 14:40:00,63.2,63.21,63.18,63.21,36460.0,61.6456,61.6553,61.6261,61.6553,36460.0
2024-10-17 14:45:00,63.21,63.23,63.16,63.16,48266.0,61.6553,61.6748,61.6066,61.6066,48266.0
2024-10-17 14:50:00,63.16,63.19,63.13,63.17,18177.0,61.6066,61.6358,61.5773,61.6163,18177.0
2024-10-17 14:55:00,63.17,63.18,63.12,63.15,18834.0,61.6163,61.6261,61.5675,61.5968,18834.0
2024-10-17 15:00:00,63.15,63.21,63.13,63.21,21288.0,61.5968,61.6553,61.5773,61.6553,21288.0
2024-10-17 15:05:00,63.22,63.27,63.15,63.27,17353.0,61.6651,61.7139,61.5968,61.7139,17353.0
2024-10-17 15:10:00,63.26,63.31,63.25,63.27,30143.0,61.7041,61.7529,61.6943,61.7139,30143.0
2024-10-17 15:15:00,63.27,63.3,63.26,63.3,16424.0,61.7139,61.7431,61.7041,61.7431,16424.0
2024-10-17 15:20:00,63.3,63.32,63.26,63.3,28476.0,61.7431,61.7626,61.7041,61.7431,28476.0
2024-10-17 15:25:00,63.3,63.32,63.29,63.31,47814.0,61.7431,61.7626,61.7334,61.7529,47814.0
2024-10-17 15:30:00,63.3,63.31,63.26,63.27,41996.0,61.7431,61.7529,61.7041,61.7139,41996.0
2024-10-17 15:35:00,63.27,63.32,63.23,63.3,26140.0,61.7139,61.7626,61.6748,61.7431,26140.0
2024-10-17 15:40:00,63.3,63.32,63.28,63.3,25294.0,61.7431,61.7626,61.7236,61.7431,25294.0
2024-10-17 15:45:00,63.3,63.31,63.23,63.25,38941.0,61.7431,61.7529,61.6748,61.6943,38941.0
2024-10-17 15:50:00,63.24,63.25,63.15,63.22,70361.0,61.6846,61.6943,61.5968,61.6651,70361.0
2024-10-17 15:55:00,63.22,63.28,63.19,63.25,194878.0,61.6651,61.7236,61.6358,61.6943,194878.0
2024-10-18 09:30:00,63.16,63.25,62.92,63.08,246667.0,61.6066,61.6943,61.3725,61.5285,246667.0
2024-10-18 09:35:00,63.1,63.54,63.1,63.53,17648.0,61.548,61.9772,61.548,61.9675,17648.0
2024-10-18 09:40:00,63.55,63.55,63.42,63.46,9331.0,61.987,61.987,61.8602,61.8992,9331.0
2024-10-18 09:45:00,63.46,63.72,63.45,63.68,17524.0,61.8992,62.1528,61.8894,62.1138,17524.0
2024-10-18 09:50:00,63.64,63.67,63.52,63.65,22922.0,62.0748,62.104,61.9577,62.0845,22922.0
2024-10-18 09:55:00,63.64,63.67,63.58,63.64,9833.0,62.0748,62.104,62.0162,62.0748,9833.0
2024-10-18 10:00:00,63.67,63.68,63.47,63.51,10765.0,62.104,62.1138,61.9089,61.948,10765.0
2024-10-18 10:05:00,63.52,63.6,63.51,63.56,7099.0,61.9577,62.0357,61.948,61.9967,7099.0
2024-10-18 10:10:00,63.56,63.7,63.56,63.7,9622.0,61.9967,62.1333,61.9967,62.1333,9622.0
2024-10-18 10:15:00,63.71,63.79,63.67,63.75,22786.0,62.143,62.2211,62.104,62.1821,22786.0
2024-10-18 10:20:00,63.75,63.82,63.74,63.76,12469.0,62.1821,62.2503,62.1723,62.1918,12469.0
2024-10-18 10:25:00,63.79,63.84,63.75,63.76,14934.0,62.2211,62.2698,62.1821,62.1918,14934.0
2024-10-18 10:30:00,63.78,63.85,63.76,63.79,15323.0,62.2113,62.2796,62.1918,62.2211,15323.0
2024-10-18 10:35:00,63.78,63.89,63.78,63.87,36918.0,62.2113,62.3186,62.2113,62.2991,36918.0
2024-10-18 10:40:00,63.88,63.94,63.87,63.94,28857.0,62.3089,62.3674,62.2991,62.3674,28857.0
2024-10-18 10:45:00,63.94,63.99,63.92,63.98,37692.0,62.3674,62.4161,62.3479,62.4064,37692.0
2024-10-18 10:50:00,63.98,64.17,63.98,64.16,25026.0,62.4064,62.5917,62.4064,62.582,25026.0
2024-10-18 10:55:00,64.16,64.23,64.14,64.2,28875.0,62.582,62.6502,62.5625,62.621,28875.0
2024-10-18 11:00:00,64.2,64.27,64.16,64.27,18148.0,62.621,62.6893,62.582,62.6893,18148.0
2024-10-18 11:05:00,64.27,64.38,64.26,64.34,26948.0,62.6893,62.7966,62.6795,62.7575,26948.0
2024-10-18 11:10:00,64.34,64.49,64.34,64.48,18175.0,62.7575,62.9038,62.7575,62.8941,18175.0
2024-10-18 11:15:00,64.48,64.53,64.4,64.51,20609.0,62.8941,62.9429,62.8161,62.9234,20609.0
2024-10-18 11:20:00,64.52,64.56,64.47,64.5,19273.0,62.9331,62.9721,62.8843,62.9136,19273.0
2024-10-18 11:25:00,64.49,64.5,64.41,64.5,16605.0,62.9038,62.9136,62.8258,62.9136,16605.0
2024-10-18 11:30:00,64.5,64.5,64.39,64.4,15439.0,62.9136,62.9136,62.8063,62.8161,15439.0
2024-10-18 11:35:00,64.41,64.55,64.37,64.55,25681.0,62.8258,62.9624,62.7868,62.9624,25681.0
2024-10-18 11:40:00,64.55,64.62,64.5,64.5,26705.0,62.9624,63.0307,62.9136,62.9136,26705.0
2024-10-18 11:45:00,64.5,64.55,64.48,64.52,22018.0,62.9136,62.9624,62.8941,62.9331,22018.0
2024-10-18 11:50:00,64.52,64.68,64.52,64.65,23099.0,62.9331,63.0892,62.9331,63.0599,23099.0
2024-10-18 11:55:00,64.66,64.68,64.63,64.67,32412.0,63.0697,63.0892,63.0404,63.0794,32412.0
2024-10-18 12:00:00,64.67,64.68,64.57,64.62,14947.0,63.0794,63.0892,62.9819,63.0307,14947.0
2024-10-18 12:05:00,64.61,64.65,64.61,64.63,10568.0,63.0209,63.0599,63.0209,63.0404,10568.0
2024-10-18 12:10:00,64.63,64.64,64.59,64.59,16605.0,63.0404,63.0502,63.0014,63.0014,16605.0
2024-10-18 12:15:00,64.59,64.62,64.54,64.59,26696.0,63.0014,63.0307,62.9526,63.0014,26696.0
2024-10-18 12:20:00,64.6,64.64,64.52,64.57,15662.0,63.0111,63.0502,62.9331,62.9819,15662.0
2024-10-18 12:25:00,64.56,64.58,64.52,64.53,16609.0,62.9721,62.9916,62.9331,62.9429,16609.0
2024-10-18 12:30:00,64.53,64.54,64.49,64.52,14605.0,62.9429,62.9526,62.9038,62.9331,14605.0
2024-10-18 12:35:00,64.52,64.52,64.45,64.52,12648.0,62.9331,62.9331,62.8648,62.9331,12648.0
2024-10-18 12:40:00,64.53,64.54,64.51,64.52,11660.0,62.9429,62.9526,62.9234,62.9331,11660.0
2024-10-18 12:45:00,64.52,64.52,64.38,64.41,31443.0,62.9331,62.9331,62.7966,62.8258,31443.0
2024-10-18 12:50:00,64.41,64.44,64.4,64.42,29686.0,62.8258,62.8551,62.8161,62.8356,29686.0
2024-10-18 12:55:00,64.42,64.43,64.38,64.4,33111.0,62.8356,62.8453,62.7966,62.8161,33111.0
2024-10-18 13:00:00,64.39,64.46,64.39,64.42,16578.0,62.8063,62.8746,62.8063,62.8356,16578.0
2024-10-18 13:05:00,64.42,64.43,64.39,64.42,18526.0,62.8356,62.8453,62.8063,62.8356,18526.0
2024-10-18 13:10:00,64.42,64.49,64.42,64.48,33128.0,62.8356,62.9038,62.8356,62.8941,33128.0
2024-10-18 13:15:00,64.48,64.51,64.44,64.44,84626.0,62.8941,62.9234,62.8551,62.8551,84626.0
2024-10-18 13:20:00,64.45,64.5,64.41,64.44,88819.0,62.8648,62.9136,62.8258,62.8551,88819.0
2024-10-18 13:25:00,64.44,64.44,64.25,64.28,22707.0,62.8551,62.8551,62.6698,62.699,22707.0
2024-10-18 13:30:00,64.28,64.29,64.23,64.28,22143.0,62.699,62.7088,62.6502,62.699,22143.0
2024-10-18 13:35:00,64.28,64.31,64.16,64.17,23739.0,62.699,62.7283,62.582,62.5917,23739.0
2024-10-18 13:40:00,64.16,64.26,64.15,64.23,14742.0,62.582,62.6795,62.5722,62.6502,14742.0
2024-10-18 13:45:00,64.23,64.24,64.13,64.14,15092.0,62.6502,62.66,62.5527,62.5625,15092.0
2024-10-18 13:50:00,64.14,64.17,64.12,64.12,9652.0,62.5625,62.5917,62.5429,62.5429,9652.0
2024-10-18 13:55:00,64.12,64.13,64.09,64.11,8416.0,62.5429,62.5527,62.5137,62.5332,8416.0
2024-10-18 14:00:00,64.11,64.11,64.04,64.06,15543.0,62.5332,62.5332,62.4649,62.4844,15543.0
2024-10-18 14:05:00,64.06,64.16,64.05,64.16,9116.0,62.4844,62.582,62.4747,62.582,9116.0
2024-10-18 14:10:00,64.16,64.18,64.1,64.13,22711.0,62.582,62.6015,62.5234,62.5527,22711.0
2024-10-18 14:15:00,64.13,64.17,64.11,64.13,15584.0,62.5527,62.5917,62.5332,62.5527,15584.0
2024-10-18 14:20:00,64.13,64.21,64.12,64.2,11887.0,62.5527,62.6307,62.5429,62.621,11887.0
2024-10-18 14:25:00,64.2,64.25,64.18,64.23,11502.0,62.621,62.6698,62.6015,62.6502,11502.0
2024-10-18 14:30:00,64.24,64.25,64.17,64.19,15456.0,62.66,62.6698,62.5917,62.6112,15456.0
2024-10-18 14:35:00,64.19,64.2,64.14,64.16,17206.0,62.6112,62.621,62.5625,62.582,17206.0
2024-10-18 14:40:00,64.16,64.2,64.15,64.17,12482.0,62.582,62.621,62.5722,62.5917,12482.0
2024-10-18 14:45:00,64.17,64.2,64.16,64.2,11527.0,62.5917,62.621,62.582,62.621,11527.0
2024-10-18 14:50:00,64.2,64.22,64.16,64.16,13696.0,62.621,62.6405,62.582,62.582,13696.0
2024-10-18 14:55:00,64.16,64.2,64.14,64.14,14361.0,62.582,62.621,62.5625,62.5625,14361.0
2024-10-18 15:00:00,64.14,64.16,64.09,64.15,15280.0,62.5625,62.582,62.5137,62.5722,15280.0
2024-10-18 15:05:00,64.16,64.2,64.13,64.14,21564.0,62.582,62.621,62.5527,62.5625,21564.0
2024-10-18 15:10:00,64.14,64.14,64.07,64.08,16651.0,62.5625,62.5625,62.4942,62.5039,16651.0
2024-10-18 15:15:00,64.08,64.08,64.01,64.02,15726.0,62.5039,62.5039,62.4357,62.4454,15726.0
2024-10-18 15:20:00,64.01,64.02,63.94,63.96,19226.0,62.4357,62.4454,62.3674,62.3869,19226.0
2024-10-18 15:25:00,63.96,63.99,63.94,63.95,18009.0,62.3869,62.4161,62.3674,62.3771,18009.0
2024-10-18 15:30:00,63.95,64.01,63.94,64.01,34898.0,62.3771,62.4357,62.3674,62.4357,34898.0
2024-10-18 15:35:00,64.01,64.02,63.97,64.01,25897.0,62.4357,62.4454,62.3966,62.4357,25897.0
2024-10-18 15:40:00,64.01,64.01,63.9,63.91,32961.0,62.4357,62.4357,62.3284,62.3381,32961.0
2024-10-18 15:45:00,63.93,64.0,63.92,63.99,26067.0,62.3576,62.4259,62.3479,62.4161,26067.0
2024-10-18 15:50:00,63.99,64.12,63.97,64.11,73746.0,62.4161,62.5429,62.3966,62.5332,73746.0
2024-10-18 15:55:00,64.12,64.16,64.03,64.06,272260.0,62.5429,62.582,62.4552,62.4844,272260.0
2024-10-21 09:30:00,64.01,64.12,63.87,64.01,67271.0,62.4357,62.5429,62.2991,62.4357,67271.0
2024-10-21 09:35:00,64.0,64.03,63.78,63.94,17166.0,62.4259,62.4552,62.2113,62.3674,17166.0
2024-10-21 09:40:00,63.91,63.97,63.85,63.91,13840.0,62.3381,62.3966,62.2796,62.3381,13840.0
2024-10-21 09:45:00,63.9,64.06,63.9,63.94,11031.0,62.3284,62.4844,62.3284,62.3674,11031.0
2024-10-21 09:50:00,63.95,63.97,63.83,63.85,6358.0,62.3771,62.3966,62.2601,62.2796,6358.0
2024-10-21 09:55:00,63.84,63.85,63.71,63.71,8426.0,62.2698,62.2796,62.143,62.143,8426.0
2024-10-21 10:00:00,63.67,63.82,63.67,63.82,34542.0,62.104,62.2503,62.104,62.2503,34542.0
2024-10-21 10:05:00,63.83,63.87,63.78,63.82,5464.0,62.2601,62.2991,62.2113,62.2503,5464.0
2024-10-21 10:10:00,63.83,63.89,63.81,63.82,6116.0,62.2601,62.3186,62.2406,62.2503,6116.0
2024-10-21 10:15:00,63.8,63.81,63.75,63.78,5779.0,62.2308,62.2406,62.1821,62.2113,5779.0
2024-10-21 10:20:00,63.78,63.87,63.78,63.86,3565.0,62.2113,62.2991,62.2113,62.2893,3565.0
2024-10-21 10:25:00,63.86,63.86,63.74,63.75,2865.0,62.2893,62.2893,62.1723,62.1821,2865.0
2024-10-21 10:30:00,63.75,63.75,63.62,63.67,13079.0,62.1821,62.1821,62.0552,62.104,13079.0
2024-10-21 10:35:00,63.64,63.77,63.63,63.77,7172.0,62.0748,62.2016,62.065,62.2016,7172.0
2024-10-21 10:40:00,63.77,63.79,63.66,63.77,16258.0,62.2016,62.2211,62.0943,62.2016,16258.0
2024-10-21 10:45:00,63.78,63.79,63.6,63.6,5180.0,62.2113,62.2211,62.0357,62.0357,5180.0
2024-10-21 10:50:00,63.59,63.62,63.48,63.51,6533.0,62.026,62.0552,61.9187,61.948,6533.0
2024-10-21 10:55:00,63.51,63.52,63.46,63.47,5762.0,61.948,61.9577,61.8992,61.9089,5762.0
2024-10-21 11:00:00,63.47,63.48,63.33,63.35,10652.0,61.9089,61.9187,61.7724,61.7919,10652.0
2024-10-21 11:05:00,63.35,63.35,63.17,63.22,23565.0,61.7919,61.7919,61.6163,61.6651,23565.0
2024-10-21 11:10:00,63.2,63.26,63.19,63.23,7513.0,61.6456,61.7041,61.6358,61.6748,7513.0
2024-10-21 11:15:00,63.21,63.25,63.16,63.23,5734.0,61.6553,61.6943,61.6066,61.6748,5734.0
2024-10-21 11:20:00,63.25,63.28,63.24,63.26,7466.0,61.6943,61.7236,61.6846,61.7041,7466.0
2024-10-21 11:25:00,63.25,63.27,63.19,63.22,6755.0,61.6943,61.7139,61.6358,61.6651,6755.0
2024-10-21 11:30:00,63.19,63.22,63.12,63.16,19948.0,61.6358,61.6651,61.5675,61.6066,19948.0
2024-10-21 11:35:00,63.18,63.2,63.14,63.16,10300.0,61.6261,61.6456,61.5871,61.6066,10300.0
2024-10-21 11:40:00,63.16,63.23,63.15,63.23,6857.0,61.6066,61.6748,61.5968,61.6748,6857.0
2024-10-21 11:45:00,63.24,63.26,63.2,63.24,8416.0,61.6846,61.7041,61.6456,61.6846,8416.0
2024-10-21 11:50:00,63.25,63.28,63.22,63.25,11398.0,61.6943,61.7236,61.6651,61.6943,11398.0
2024-10-21 11:55:00,63.25,63.36,63.24,63.31,8054.0,61.6943,61.8016,61.6846,61.7529,8054.0
2024-10-21 12:00:00,63.32,63.35,63.24,63.27,11414.0,61.7626,61.7919,61.6846,61.7139,11414.0
2024-10-21 12:05:00,63.28,63.31,63.26,63.3,8822.0,61.7236,61.7529,61.7041,61.7431,8822.0
2024-10-21 12:10:00,63.29,63.3,63.22,63.23,12030.0,61.7334,61.7431,61.6651,61.6748,12030.0
2024-10-21 12:15:00,63.24,63.26,63.22,63.26,9772.0,61.6846,61.7041,61.6651,61.7041,9772.0
2024-10-21 12:20:00,63.26,63.28,63.24,63.28,5201.0,61.7041,61.7236,61.6846,61.7236,5201.0
2024-10-21 12:25:00,63.3,63.34,63.3,63.34,5468.0,61.7431,61.7821,61.7431,61.7821,5468.0
2024-10-21 12:30:00,63.33,63.34,63.32,63.32,5104.0,61.7724,61.7821,61.7626,61.7626,5104.0
2024-10-21 12:35:00,63.32,63.32,63.26,63.28,10337.0,61.7626,61.7626,61.7041,61.7236,10337.0
2024-10-21 12:40:00,63.28,63.29,63.26,63.28,6365.0,61.7236,61.7334,61.7041,61.7236,6365.0
2024-10-21 12:45:00,63.29,63.31,63.27,63.29,4262.0,61.7334,61.7529,61.7139,61.7334,4262.0
2024-10-21 12:50:00,63.29,63.34,63.29,63.34,6734.0,61.7334,61.7821,61.7334,61.7821,6734.0
2024-10-21 12:55:00,63.34,63.34,63.3,63.3,4399.0,61.7821,61.7821,61.7431,61.7431,4399.0
2024-10-21 13:00:00,63.3,63.38,63.3,63.36,3402.0,61.7431,61.8212,61.7431,61.8016,3402.0
2024-10-21 13:05:00,63.36,63.41,63.35,63.41,5205.0,61.8016,61.8504,61.7919,61.8504,5205.0
2024-10-21 13:10:00,63.4,63.4,63.37,63.37,4523.0,61.8407,61.8407,61.8114,61.8114,4523.0
2024-10-21 13:15:00,63.38,63.38,63.33,63.38,6984.0,61.8212,61.8212,61.7724,61.8212,6984.0
2024-10-21 13:20:00,63.38,63.44,63.37,63.43,16638.0,61.8212,61.8797,61.8114,61.8699,16638.0
2024-10-21 13:25:00,63.42,63.43,63.37,63.37,5541.0,61.8602,61.8699,61.8114,61.8114,5541.0
2024-10-21 13:30:00,63.36,63.36,63.3,63.34,7206.0,61.8016,61.8016,61.7431,61.7821,7206.0
2024-10-21 13:35:00,63.33,63.35,63.31,63.34,12663.0,61.7724,61.7919,61.7529,61.7821,12663.0
2024-10-21 13:40:00,63.36,63.38,63.33,63.34,5589.0,61.8016,61.8212,61.7724,61.7821,5589.0
2024-10-21 13:45:00,63.34,63.36,63.3,63.35,9733.0,61.7821,61.8016,61.7431,61.7919,9733.0
2024-10-21 13:50:00,63.34,63.37,63.33,63.35,5972.0,61.7821,61.8114,61.7724,61.7919,5972.0
2024-10-21 13:55:00,63.35,63.36,63.32,63.35,4176.0,61.7919,61.8016,61.7626,61.7919,4176.0
2024-10-21 14:00:00,63.35,63.39,63.34,63.37,8926.0,61.7919,61.8309,61.7821,61.8114,8926.0
2024-10-21 14:05:00,63.37,63.42,63.35,63.41,10933.0,61.8114,61.8602,61.7919,61.8504,10933.0
2024-10-21 14:10:00,63.4,63.41,63.38,63.4,8224.0,61.8407,61.8504,61.8212,61.8407,8224.0
2024-10-21 14:15:00,63.4,63.43,63.39,63.43,16371.0,61.8407,61.8699,61.8309,61.8699,16371.0
2024-10-21 14:20:00,63.43,63.44,63.37,63.39,11727.0,61.8699,61.8797,61.8114,61.8309,11727.0
2024-10-21 14:25:00,63.39,63.4,63.38,63.4,5499.0,61.8309,61.8407,61.8212,61.8407,5499.0
2024-10-21 14:30:00,63.4,63.41,63.32,63.35,13436.0,61.8407,61.8504,61.7626,61.7919,13436.0
2024-10-21 14:35:00,63.35,63.39,63.34,63.38,6004.0,61.7919,61.8309,61.7821,61.8212,6004.0
2024-10-21 14:40:00,63.37,63.39,63.36,63.37,15132.0,61.8114,61.8309,61.8016,61.8114,15132.0
2024-10-21 14:45:00,63.37,63.41,63.36,63.41,8201.0,61.8114,61.8504,61.8016,61.8504,8201.0
2024-10-21 14:50:00,63.41,63.51,63.4,63.5,23904.0,61.8504,61.948,61.8407,61.9382,23904.0
2024-10-21 14:55:00,63.5,63.5,63.44,63.46,14195.0,61.9382,61.9382,61.8797,61.8992,14195.0
2024-10-21 15:00:00,63.45,63.47,63.42,63.45,11857.0,61.8894,61.9089,61.8602,61.8894,11857.0
2024-10-21 15:05:00,63.45,63.5,63.44,63.49,18622.0,61.8894,61.9382,61.8797,61.9284,18622.0
2024-10-21 15:10:00,63.49,63.57,63.48,63.55,11963.0,61.9284,62.0065,61.9187,61.987,11963.0
2024-10-21 15:15:00,63.56,63.6,63.55,63.59,10550.0,61.9967,62.0357,61.987,62.026,10550.0
2024-10-21 15:20:00,63.59,63.6,63.54,63.58,16298.0,62.026,62.0357,61.9772,62.0162,16298.0
2024-10-21 15:25:00,63.58,63.63,63.54,63.63,17634.0,62.0162,62.065,61.9772,62.065,17634.0
2024-10-21 15:30:00,63.62,63.63,63.6,63.62,71607.0,62.0552,62.065,62.0357,62.0552,71607.0
2024-10-21 15:35:00,63.62,63.62,63.49,63.55,33038.0,62.0552,62.0552,61.9284,61.987,33038.0
2024-10-21 15:40:00,63.55,63.6,63.54,63.6,23705.0,61.987,62.0357,61.9772,62.0357,23705.0
2024-10-21 15:45:00,63.61,63.65,63.59,63.62,17529.0,62.0455,62.0845,62.026,62.0552,17529.0
2024-10-21 15:50:00,63.61,63.62,63.45,63.5,98903.0,62.0455,62.0552,61.8894,61.9382,98903.0
2024-10-21 15:55:00,63.5,63.5,63.4,63.44,112348.0,61.9382,61.9382,61.8407,61.8797,112348.0
2024-10-22 09:30:00,63.24,63.5,63.15,63.42,35922.0,61.6846,61.9382,61.5968,61.8602,35922.0
2024-10-22 09:35:00,63.39,63.45,63.16,63.19,3133.0,61.8309,61.8894,61.6066,61.6358,3133.0
2024-10-22 09:40:00,63.16,63.17,63.02,63.14,15717.0,61.6066,61.6163,61.47,61.5871,15717.0
2024-10-22 09:45:00,63.15,63.33,63.13,63.32,8080.0,61.5968,61.7724,61.5773,61.7626,8080.0
2024-10-22 09:50:00,63.29,63.41,63.28,63.31,8854.0,61.7334,61.8504,61.7236,61.7529,8854.0
2024-10-22 09:55:00,63.33,63.43,63.32,63.36,6411.0,61.7724,61.8699,61.7626,61.8016,6411.0
2024-10-22 10:00:00,63.35,63.49,63.35,63.36,15700.0,61.7919,61.9284,61.7919,61.8016,15700.0
2024-10-22 10:05:00,63.36,63.42,63.26,63.31,10845.0,61.8016,61.8602,61.7041,61.7529,10845.0
2024-10-22 10:10:00,63.33,63.38,63.26,63.3,13932.0,61.7724,61.8212,61.7041,61.7431,13932.0
2024-10-22 10:15:00,63.31,63.32,63.13,63.16,13401.0,61.7529,61.7626,61.5773,61.6066,13401.0
2024-10-22 10:20:00,63.16,63.2,63.13,63.13,10045.0,61.6066,61.6456,61.5773,61.5773,10045.0
2024-10-22 10:25:00,63.13,63.13,63.02,63.03,13330.0,61.5773,61.5773,61.47,61.4798,13330.0
2024-10-22 10:30:00,63.02,63.06,63.01,63.05,24714.0,61.47,61.509,61.4603,61.4993,24714.0
2024-10-22 10:35:00,63.05,63.08,63.03,63.08,20327.0,61.4993,61.5285,61.4798,61.5285,20327.0
2024-10-22 10:40:00,63.08,63.17,63.07,63.16,12916.0,61.5285,61.6163,61.5188,61.6066,12916.0
2024-10-22 10:45:00,63.16,63.26,63.15,63.25,6279.0,61.6066,61.7041,61.5968,61.6943,6279.0
2024-10-22 10:50:00,63.25,63.25,63.15,63.15,8544.0,61.6943,61.6943,61.5968,61.5968,8544.0
2024-10-22 10:55:00,63.16,63.25,63.15,63.22,8579.0,61.6066,61.6943,61.5968,61.6651,8579.0
2024-10-22 11:00:00,63.22,63.27,63.21,63.25,8500.0,61.6651,61.7139,61.6553,61.6943,8500.0
2024-10-22 11:05:00,63.25,63.35,63.21,63.34,8849.0,61.6943,61.7919,61.6553,61.7821,8849.0
2024-10-22 11:10:00,63.34,63.4,63.33,63.39,16537.0,61.7821,61.8407,61.7724,61.8309,16537.0
2024-10-22 11:15:00,63.4,63.45,63.37,63.45,8522.0,61.8407,61.8894,61.8114,61.8894,8522.0
2024-10-22 11:20:00,63.46,63.47,63.43,63.45,12226.0,61.8992,61.9089,61.8699,61.8894,12226.0
2024-10-22 11:25:00,63.46,63.49,63.4,63.41,7605.0,61.8992,61.9284,61.8407,61.8504,7605.0
2024-10-22 11:30:00,63.44,63.49,63.44,63.49,3111.0,61.8797,61.9284,61.8797,61.9284,3111.0
2024-10-22 11:35:00,63.48,63.5,63.46,63.48,8513.0,61.9187,61.9382,61.8992,61.9187,8513.0
2024-10-22 11:40:00,63.47,63.47,63.42,63.42,6153.0,61.9089,61.9089,61.8602,61.8602,6153.0
2024-10-22 11:45:00,63.4,63.44,63.4,63.41,6103.0,61.8407,61.8797,61.8407,61.8504,6103.0
2024-10-22 11:50:00,63.41,63.47,63.4,63.45,14364.0,61.8504,61.9089,61.8407,61.8894,14364.0
2024-10-22 11:55:00,63.45,63.45,63.41,63.44,4106.0,61.8894,61.8894,61.8504,61.8797,4106.0
2024-10-22 12:00:00,63.45,63.45,63.39,63.41,9280.0,61.8894,61.8894,61.8309,61.8504,9280.0
2024-10-22 12:05:00,63.41,63.43,63.38,63.43,6596.0,61.8504,61.8699,61.8212,61.8699,6596.0
2024-10-22 12:10:00,63.42,63.47,63.4,63.46,11131.0,61.8602,61.9089,61.8407,61.8992,11131.0
2024-10-22 12:15:00,63.46,63.46,63.42,63.45,7929.0,61.8992,61.8992,61.8602,61.8894,7929.0
2024-10-22 12:20:00,63.44,63.48,63.43,63.46,5724.0,61.8797,61.9187,61.8699,61.8992,5724.0
2024-10-22 12:25:00,63.45,63.48,63.43,63.47,5942.0,61.8894,61.9187,61.8699,61.9089,5942.0
2024-10-22 12:30:00,63.47,63.51,63.47,63.51,3161.0,61.9089,61.948,61.9089,61.948,3161.0
2024-10-22 12:35:00,63.51,63.56,63.5,63.54,8749.0,61.948,61.9967,61.9382,61.9772,8749.0
2024-10-22 12:40:00,63.53,63.54,63.5,63.54,5769.0,61.9675,61.9772,61.9382,61.9772,5769.0
2024-10-22 12:45:00,63.54,63.54,63.44,63.46,6350.0,61.9772,61.9772,61.8797,61.8992,6350.0
2024-10-22 12:50:00,63.46,63.51,63.45,63.48,7742.0,61.8992,61.948,61.8894,61.9187,7742.0
2024-10-22 12:55:00,63.48,63.52,63.48,63.51,5990.0,61.9187,61.9577,61.9187,61.948,5990.0
2024-10-22 13:00:00,63.52,63.55,63.51,63.52,8975.0,61.9577,61.987,61.948,61.9577,8975.0
2024-10-22 13:05:00,63.52,63.52,63.48,63.49,10086.0,61.9577,61.9577,61.9187,61.9284,10086.0
2024-10-22 13:10:00,63.49,63.51,63.46,63.49,16685.0,61.9284,61.948,61.8992,61.9284,16685.0
2024-10-22 13:15:00,63.49,63.5,63.45,63.45,4763.0,61.9284,61.9382,61.8894,61.8894,4763.0
2024-10-22 13:20:00,63.44,63.51,63.42,63.5,7688.0,61.8797,61.948,61.8602,61.9382,7688.0
2024-10-22 13:25:00,63.51,63.57,63.51,63.55,7387.0,61.948,62.0065,61.948,61.987,7387.0
2024-10-22 13:30:00,63.55,63.58,63.49,63.52,116340.0,61.987,62.0162,61.9284,61.9577,116340.0
2024-10-22 13:35:00,63.54,63.55,63.47,63.48,10562.0,61.9772,61.987,61.9089,61.9187,10562.0
2024-10-22 13:40:00,63.48,63.53,63.48,63.53,6951.0,61.9187,61.9675,61.9187,61.9675,6951.0
2024-10-22 13:45:00,63.53,63.54,63.51,63.52,5822.0,61.9675,61.9772,61.948,61.9577,5822.0
2024-10-22 13:50:00,63.51,63.53,63.49,63.53,6811.0,61.948,61.9675,61.9284,61.9675,6811.0
2024-10-22 13:55:00,63.54,63.57,63.53,63.56,10868.0,61.9772,62.0065,61.9675,61.9967,10868.0
2024-10-22 14:00:00,63.56,63.62,63.53,63.58,34086.0,61.9967,62.0552,61.9675,62.0162,34086.0
2024-10-22 14:05:00,63.57,63.61,63.56,63.61,21669.0,62.0065,62.0455,61.9967,62.0455,21669.0
2024-10-22 14:10:00,63.61,63.65,63.59,63.59,10654.0,62.0455,62.0845,62.026,62.026,10654.0
2024-10-22 14:15:00,63.6,63.63,63.6,63.61,10892.0,62.0357,62.065,62.0357,62.0455,10892.0
2024-10-22 14:20:00,63.61,63.62,63.6,63.62,9993.0,62.0455,62.0552,62.0357,62.0552,9993.0
2024-10-22 14:25:00,63.62,63.63,63.58,63.6,25335.0,62.0552,62.065,62.0162,62.0357,25335.0
2024-10-22 14:30:00,63.6,63.63,63.59,63.6,14256.0,62.0357,62.065,62.026,62.0357,14256.0
2024-10-22 14:35:00,63.6,63.61,63.54,63.55,13127.0,62.0357,62.0455,61.9772,61.987,13127.0
2024-10-22 14:40:00,63.55,63.57,63.53,63.55,9229.0,61.987,62.0065,61.9675,61.987,9229.0
2024-10-22 14:45:00,63.55,63.57,63.54,63.56,9963.0,61.987,62.0065,61.9772,61.9967,9963.0
2024-10-22 14:50:00,63.58,63.61,63.57,63.61,9411.0,62.0162,62.0455,62.0065,62.0455,9411.0
2024-10-22 14:55:00,63.61,63.62,63.58,63.6,8203.0,62.0455,62.0552,62.0162,62.0357,8203.0
2024-10-22 15:00:00,63.59,63.6,63.55,63.57,17324.0,62.026,62.0357,61.987,62.0065,17324.0
2024-10-22 15:05:00,63.58,63.63,63.57,63.63,9927.0,62.0162,62.065,62.0065,62.065,9927.0
2024-10-22 15:10:00,63.63,63.71,63.63,63.71,10029.0,62.065,62.143,62.065,62.143,10029.0
2024-10-22 15:15:00,63.7,63.73,63.69,63.7,9891.0,62.1333,62.1625,62.1235,62.1333,9891.0
2024-10-22 15:20:00,63.71,63.73,63.66,63.67,27691.0,62.143,62.1625,62.0943,62.104,27691.0
2024-10-22 15:25:00,63.67,63.68,63.63,63.65,14452.0,62.104,62.1138,62.065,62.0845,14452.0
2024-10-22 15:30:00,63.66,63.69,63.62,63.68,25534.0,62.0943,62.1235,62.0552,62.1138,25534.0
2024-10-22 15:35:00,63.68,63.73,63.67,63.72,14182.0,62.1138,62.1625,62.104,62.1528,14182.0
2024-10-22 15:40:00,63.72,63.72,63.69,63.7,14718.0,62.1528,62.1528,62.1235,62.1333,14718.0
2024-10-22 15:45:00,63.7,63.8,63.69,63.79,23072.0,62.1333,62.2308,62.1235,62.2211,23072.0
2024-10-22 15:50:00,63.79,63.79,63.67,63.71,99835.0,62.2211,62.2211,62.104,62.143,99835.0
2024-10-22 15:55:00,63.71,63.72,63.65,63.69,152003.0,62.143,62.1528,62.0845,62.1235,152003.0
2024-10-23 09:30:00,63.35,63.99,63.24,63.92,31421.0,61.7919,62.4161,61.6846,62.3479,31421.0
2024-10-23 09:35:00,63.92,64.03,63.79,63.98,5419.0,62.3479,62.4552,62.2211,62.4064,5419.0
2024-10-23 09:40:00,63.99,64.01,63.77,63.86,8560.0,62.4161,62.4357,62.2016,62.2893,8560.0
2024-10-23 09:45:00,63.87,64.06,63.86,64.06,8070.0,62.2991,62.4844,62.2893,62.4844,8070.0
2024-10-23 09:50:00,64.06,64.1,63.91,63.92,23620.0,62.4844,62.5234,62.3381,62.3479,23620.0
2024-10-23 09:55:00,63.92,63.93,63.86,63.91,12192.0,62.3479,62.3576,62.2893,62.3381,12192.0
2024-10-23 10:00:00,63.92,64.11,63.8,64.05,23960.0,62.3479,62.5332,62.2308,62.4747,23960.0
2024-10-23 10:05:00,64.05,64.12,64.01,64.04,46052.0,62.4747,62.5429,62.4357,62.4649,46052.0
2024-10-23 10:10:00,64.05,64.05,63.95,63.98,16830.0,62.4747,62.4747,62.3771,62.4064,16830.0
2024-10-23 10:15:00,63.96,63.97,63.91,63.96,20263.0,62.3869,62.3966,62.3381,62.3869,20263.0
2024-10-23 10:20:00,63.96,63.97,63.81,63.94,41343.0,62.3869,62.3966,62.2406,62.3674,41343.0
2024-10-23 10:25:00,63.95,64.01,63.94,63.95,13753.0,62.3771,62.4357,62.3674,62.3771,13753.0
2024-10-23 10:30:00,63.92,63.95,63.88,63.91,5909.0,62.3479,62.3771,62.3089,62.3381,5909.0
2024-10-23 10:35:00,63.87,63.91,63.86,63.89,2770.0,62.2991,62.3381,62.2893,62.3186,2770.0
2024-10-23 10:40:00,63.9,63.91,63.86,63.86,4959.0,62.3284,62.3381,62.2893,62.2893,4959.0
2024-10-23 10:45:00,63.85,63.85,63.79,63.82,3112.0,62.2796,62.2796,62.2211,62.2503,3112.0
2024-10-23 10:50:00,63.83,63.89,63.79,63.88,5345.0,62.2601,62.3186,62.2211,62.3089,5345.0
2024-10-23 10:55:00,63.88,63.92,63.86,63.9,16797.0,62.3089,62.3479,62.2893,62.3284,16797.0
2024-10-23 11:00:00,63.91,63.98,63.9,63.98,22922.0,62.3381,62.4064,62.3284,62.4064,22922.0
2024-10-23 11:05:00,63.96,63.97,63.87,63.9,8615.0,62.3869,62.3966,62.2991,62.3284,8615.0
2024-10-23 11:10:00,63.91,63.92,63.78,63.81,9572.0,62.3381,62.3479,62.2113,62.2406,9572.0
2024-10-23 11:15:00,63.81,63.88,63.79,63.83,3658.0,62.2406,62.3089,62.2211,62.2601,3658.0
2024-10-23 11:20:00,63.83,63.87,63.83,63.86,2143.0,62.2601,62.2991,62.2601,62.2893,2143.0
2024-10-23 11:25:00,63.85,63.96,63.85,63.93,13119.0,62.2796,62.3869,62.2796,62.3576,13119.0
2024-10-23 11:30:00,63.94,63.94,63.9,63.92,8437.0,62.3674,62.3674,62.3284,62.3479,8437.0
2024-10-23 11:35:00,63.92,63.95,63.91,63.95,27714.0,62.3479,62.3771,62.3381,62.3771,27714.0
2024-10-23 11:40:00,63.96,63.97,63.93,63.95,6918.0,62.3869,62.3966,62.3576,62.3771,6918.0
2024-10-23 11:45:00,63.96,63.96,63.9,63.93,7763.0,62.3869,62.3869,62.3284,62.3576,7763.0
2024-10-23 11:50:00,63.92,64.01,63.9,64.01,7627.0,62.3479,62.4357,62.3284,62.4357,7627.0
2024-10-23 11:55:00,64.0,64.1,63.99,64.09,23515.0,62.4259,62.5234,62.4161,62.5137,23515.0
2024-10-23 12:00:00,64.09,64.13,64.09,64.13,8719.0,62.5137,62.5527,62.5137,62.5527,8719.0
2024-10-23 12:05:00,64.13,64.14,64.09,64.1,3243.0,62.5527,62.5625,62.5137,62.5234,3243.0
2024-10-23 12:10:00,64.09,64.11,64.07,64.09,3528.0,62.5137,62.5332,62.4942,62.5137,3528.0
2024-10-23 12:15:00,64.11,64.14,64.09,64.12,2912.0,62.5332,62.5625,62.5137,62.5429,2912.0
2024-10-23 12:20:00,64.12,64.14,64.11,64.14,7942.0,62.5429,62.5625,62.5332,62.5625,7942.0
2024-10-23 12:25:00,64.14,64.15,64.12,64.12,3269.0,62.5625,62.5722,62.5429,62.5429,3269.0
2024-10-23 12:30:00,64.12,64.14,64.08,64.1,4579.0,62.5429,62.5625,62.5039,62.5234,4579.0
2024-10-23 12:35:00,64.11,64.13,64.06,64.06,3980.0,62.5332,62.5527,62.4844,62.4844,3980.0
2024-10-23 12:40:00,64.07,64.1,64.07,64.09,3785.0,62.4942,62.5234,62.4942,62.5137,3785.0
2024-10-23 12:45:00,64.09,64.15,64.09,64.13,5372.0,62.5137,62.5722,62.5137,62.5527,5372.0
2024-10-23 12:50:00,64.13,64.16,64.13,64.16,2497.0,62.5527,62.582,62.5527,62.582,2497.0
2024-10-23 12:55:00,64.15,64.16,64.11,64.12,5629.0,62.5722,62.582,62.5332,62.5429,5629.0
2024-10-23 13:00:00,64.11,64.15,64.1,64.15,3628.0,62.5332,62.5722,62.5234,62.5722,3628.0
2024-10-23 13:05:00,64.15,64.16,64.11,64.16,6741.0,62.5722,62.582,62.5332,62.582,6741.0
2024-10-23 13:10:00,64.17,64.18,64.13,64.17,8592.0,62.5917,62.6015,62.5527,62.5917,8592.0
2024-10-23 13:15:00,64.19,64.19,64.15,64.15,8749.0,62.6112,62.6112,62.5722,62.5722,8749.0
2024-10-23 13:20:00,64.14,64.15,63.98,63.98,16021.0,62.5625,62.5722,62.4064,62.4064,16021.0
2024-10-23 13:25:00,63.99,63.99,63.93,63.94,7983.0,62.4161,62.4161,62.3576,62.3674,7983.0
2024-10-23 13:30:00,63.95,63.97,63.91,63.96,16798.0,62.3771,62.3966,62.3381,62.3869,16798.0
2024-10-23 13:35:00,63.95,64.01,63.93,64.01,8398.0,62.3771,62.4357,62.3576,62.4357,8398.0
2024-10-23 13:40:00,64.01,64.03,64.0,64.02,3940.0,62.4357,62.4552,62.4259,62.4454,3940.0
2024-10-23 13:45:00,64.03,64.05,64.0,64.02,27110.0,62.4552,62.4747,62.4259,62.4454,27110.0
2024-10-23 13:50:00,64.01,64.07,64.01,64.05,3861.0,62.4357,62.4942,62.4357,62.4747,3861.0
2024-10-23 13:55:00,64.05,64.05,64.01,64.05,4718.0,62.4747,62.4747,62.4357,62.4747,4718.0
2024-10-23 14:00:00,64.06,64.06,64.0,64.01,4959.0,62.4844,62.4844,62.4259,62.4357,4959.0
2024-10-23 14:05:00,64.01,64.04,63.98,64.03,10279.0,62.4357,62.4649,62.4064,62.4552,10279.0
2024-10-23 14:10:00,64.03,64.03,63.99,64.0,5323.0,62.4552,62.4552,62.4161,62.4259,5323.0
2024-10-23 14:15:00,64.0,64.0,63.91,63.92,11807.0,62.4259,62.4259,62.3381,62.3479,11807.0
2024-10-23 14:20:00,63.92,63.98,63.91,63.96,8960.0,62.3479,62.4064,62.3381,62.3869,8960.0
2024-10-23 14:25:00,63.96,64.01,63.95,64.0,6649.0,62.3869,62.4357,62.3771,62.4259,6649.0
2024-10-23 14:30:00,64.0,64.03,63.96,64.03,7298.0,62.4259,62.4552,62.3869,62.4552,7298.0
2024-10-23 14:35:00,64.03,64.08,64.0,64.08,12691.0,62.4552,62.5039,62.4259,62.5039,12691.0
2024-10-23 14:40:00,64.07,64.11,64.07,64.09,21420.0,62.4942,62.5332,62.4942,62.5137,21420.0
2024-10-23 14:45:00,64.09,64.09,64.02,64.06,10455.0,62.5137,62.5137,62.4454,62.4844,10455.0
2024-10-23 14:50:00,64.07,64.1,64.06,64.09,6066.0,62.4942,62.5234,62.4844,62.5137,6066.0
2024-10-23 14:55:00,64.09,64.1,64.05,64.05,12953.0,62.5137,62.5234,62.4747,62.4747,12953.0
2024-10-23 15:00:00,64.05,64.06,64.04,64.06,10126.0,62.4747,62.4844,62.4649,62.4844,10126.0
2024-10-23 15:05:00,64.06,64.07,64.01,64.02,9227.0,62.4844,62.4942,62.4357,62.4454,9227.0
2024-10-23 15:10:00,64.02,64.05,64.01,64.03,9484.0,62.4454,62.4747,62.4357,62.4552,9484.0
2024-10-23 15:15:00,64.03,64.07,64.03,64.06,7759.0,62.4552,62.4942,62.4552,62.4844,7759.0
2024-10-23 15:20:00,64.06,64.09,64.05,64.06,11041.0,62.4844,62.5137,62.4747,62.4844,11041.0
2024-10-23 15:25:00,64.05,64.06,64.04,64.05,7861.0,62.4747,62.4844,62.4649,62.4747,7861.0
2024-10-23 15:30:00,64.06,64.15,64.05,64.14,15832.0,62.4844,62.5722,62.4747,62.5625,15832.0
2024-10-23 15:35:00,64.14,64.16,64.11,64.11,16999.0,62.5625,62.582,62.5332,62.5332,16999.0
2024-10-23 15:40:00,64.12,64.12,64.09,64.09,19110.0,62.5429,62.5429,62.5137,62.5137,19110.0
2024-10-23 15:45:00,64.09,64.14,64.07,64.13,27140.0,62.5137,62.5625,62.4942,62.5527,27140.0
2024-10-23 15:50:00,64.14,64.18,64.02,64.17,66284.0,62.5625,62.6015,62.4454,62.5917,66284.0
2024-10-23 15:55:00,64.18,64.37,64.17,64.33,196473.0,62.6015,62.7868,62.5917,62.7478,196473.0
2024-10-24 09:30:00,64.44,64.62,64.26,64.48,59088.0,62.8551,63.0307,62.6795,62.8941,59088.0
2024-10-24 09:35:00,64.54,64.77,64.53,64.73,28664.0,62.9526,63.177,62.9429,63.1379,28664.0
2024-10-24 09:40:00,64.69,64.78,64.67,64.78,9093.0,63.0989,63.1867,63.0794,63.1867,9093.0
2024-10-24 09:45:00,64.71,64.79,64.67,64.67,10778.0,63.1184,63.1965,63.0794,63.0794,10778.0
2024-10-24 09:50:00,64.66,64.75,64.51,64.61,19609.0,63.0697,63.1575,62.9234,63.0209,19609.0
2024-10-24 09:55:00,64.61,64.73,64.6,64.69,13657.0,63.0209,63.1379,63.0111,63.0989,13657.0
2024-10-24 10:00:00,64.69,64.75,64.63,64.69,12409.0,63.0989,63.1575,63.0404,63.0989,12409.0
2024-10-24 10:05:00,64.68,64.76,64.63,64.66,10438.0,63.0892,63.1672,63.0404,63.0697,10438.0
2024-10-24 10:10:00,64.67,64.74,64.54,64.55,28818.0,63.0794,63.1477,62.9526,62.9624,28818.0
2024-10-24 10:15:00,64.54,64.64,64.49,64.63,26676.0,62.9526,63.0502,62.9038,63.0404,26676.0
2024-10-24 10:20:00,64.64,64.66,64.59,64.63,11366.0,63.0502,63.0697,63.0014,63.0404,11366.0
2024-10-24 10:25:00,64.64,64.78,64.61,64.77,14527.0,63.0502,63.1867,63.0209,63.177,14527.0
2024-10-24 10:30:00,64.77,64.78,64.68,64.78,25525.0,63.177,63.1867,63.0892,63.1867,25525.0
2024-10-24 10:35:00,64.78,64.85,64.73,64.79,25482.0,63.1867,63.255,63.1379,63.1965,25482.0
2024-10-24 10:40:00,64.8,64.92,64.76,64.87,69277.0,63.2062,63.3233,63.1672,63.2745,69277.0
2024-10-24 10:45:00,64.87,64.9,64.81,64.89,20743.0,63.2745,63.3038,63.216,63.294,20743.0
2024-10-24 10:50:00,64.89,64.94,64.88,64.92,26494.0,63.294,63.3428,63.2843,63.3233,26494.0
2024-10-24 10:55:00,64.92,64.94,64.88,64.92,18180.0,63.3233,63.3428,63.2843,63.3233,18180.0
2024-10-24 11:00:00,64.92,64.94,64.78,64.84,30182.0,63.3233,63.3428,63.1867,63.2452,30182.0
2024-10-24 11:05:00,64.84,64.9,64.81,64.89,24572.0,63.2452,63.3038,63.216,63.294,24572.0
2024-10-24 11:10:00,64.89,64.91,64.82,64.86,38374.0,63.294,63.3135,63.2257,63.2647,38374.0
2024-10-24 11:15:00,64.87,64.89,64.85,64.86,11777.0,63.2745,63.294,63.255,63.2647,11777.0
2024-10-24 11:20:00,64.87,64.91,64.84,64.84,17540.0,63.2745,63.3135,63.2452,63.2452,17540.0
2024-10-24 11:25:00,64.84,64.85,64.78,64.81,59883.0,63.2452,63.255,63.1867,63.216,59883.0
2024-10-24 11:30:00,64.82,64.88,64.76,64.88,45912.0,63.2257,63.2843,63.1672,63.2843,45912.0
2024-10-24 11:35:00,64.88,64.94,64.79,64.84,179122.0,63.2843,63.3428,63.1965,63.2452,179122.0
2024-10-24 11:40:00,64.84,64.96,64.83,64.94,36653.0,63.2452,63.3623,63.2355,63.3428,36653.0
2024-10-24 11:45:00,64.94,64.95,64.73,64.78,44969.0,63.3428,63.3525,63.1379,63.1867,44969.0
2024-10-24 11:50:00,64.78,64.83,64.77,64.83,32440.0,63.1867,63.2355,63.177,63.2355,32440.0
2024-10-24 11:55:00,64.83,64.91,64.81,64.82,35736.0,63.2355,63.3135,63.216,63.2257,35736.0
2024-10-24 12:00:00,64.82,64.88,64.79,64.87,56471.0,63.2257,63.2843,63.1965,63.2745,56471.0
2024-10-24 12:05:00,64.89,64.92,64.8,64.84,31996.0,63.294,63.3233,63.2062,63.2452,31996.0
2024-10-24 12:10:00,64.84,64.96,64.79,64.88,22031.0,63.2452,63.3623,63.1965,63.2843,22031.0
2024-10-24 12:15:00,64.88,64.9,64.8,64.88,46467.0,63.2843,63.3038,63.2062,63.2843,46467.0
2024-10-24 12:20:00,64.88,64.89,64.82,64.87,18979.0,63.2843,63.294,63.2257,63.2745,18979.0
2024-10-24 12:25:00,64.86,64.89,64.83,64.84,16780.0,63.2647,63.294,63.2355,63.2452,16780.0
2024-10-24 12:30:00,64.84,64.88,64.82,64.88,18652.0,63.2452,63.2843,63.2257,63.2843,18652.0
2024-10-24 12:35:00,64.89,64.91,64.88,64.91,11095.0,63.294,63.3135,63.2843,63.3135,11095.0
2024-10-24 12:40:00,64.91,64.92,64.89,64.89,7024.0,63.3135,63.3233,63.294,63.294,7024.0
2024-10-24 12:45:00,64.89,64.91,64.87,64.91,13084.0,63.294,63.3135,63.2745,63.3135,13084.0
2024-10-24 12:50:00,64.91,64.91,64.87,64.89,16515.0,63.3135,63.3135,63.2745,63.294,16515.0
2024-10-24 12:55:00,64.89,64.95,64.87,64.95,19236.0,63.294,63.3525,63.2745,63.3525,19236.0
2024-10-24 13:00:00,64.95,64.95,64.81,64.81,36271.0,63.3525,63.3525,63.216,63.216,36271.0
2024-10-24 13:05:00,64.81,64.9,64.8,64.9,30386.0,63.216,63.3038,63.2062,63.3038,30386.0
2024-10-24 13:10:00,64.9,64.99,64.88,64.91,66147.0,63.3038,63.3916,63.2843,63.3135,66147.0
2024-10-24 13:15:00,64.92,64.97,64.91,64.97,58190.0,63.3233,63.372,63.3135,63.372,58190.0
2024-10-24 13:20:00,64.97,64.97,64.9,64.95,46140.0,63.372,63.372,63.3038,63.3525,46140.0
2024-10-24 13:25:00,64.96,65.03,64.95,65.0,44693.0,63.3623,63.4306,63.3525,63.4013,44693.0
2024-10-24 13:30:00,64.99,65.04,64.97,65.03,19002.0,63.3916,63.4403,63.372,63.4306,19002.0
2024-10-24 13:35:00,65.03,65.17,65.03,65.12,38482.0,63.4306,63.5671,63.4306,63.5184,38482.0
2024-10-24 13:40:00,65.11,65.13,65.08,65.11,23618.0,63.5086,63.5281,63.4793,63.5086,23618.0
2024-10-24 13:45:00,65.11,65.14,65.08,65.11,21777.0,63.5086,63.5379,63.4793,63.5086,21777.0
2024-10-24 13:50:00,65.12,65.13,65.06,65.11,33200.0,63.5184,63.5281,63.4598,63.5086,33200.0
2024-10-24 13:55:00,65.11,65.12,65.05,65.07,21649.0,63.5086,63.5184,63.4501,63.4696,21649.0
2024-10-24 14:00:00,65.08,65.08,65.03,65.03,13867.0,63.4793,63.4793,63.4306,63.4306,13867.0
2024-10-24 14:05:00,65.04,65.05,65.02,65.04,21929.0,63.4403,63.4501,63.4208,63.4403,21929.0
2024-10-24 14:10:00,65.05,65.15,65.05,65.13,18519.0,63.4501,63.5476,63.4501,63.5281,18519.0
2024-10-24 14:15:00,65.13,65.17,65.09,65.16,21341.0,63.5281,63.5671,63.4891,63.5574,21341.0
2024-10-24 14:20:00,65.16,65.2,65.09,65.09,20890.0,63.5574,63.5964,63.4891,63.4891,20890.0
2024-10-24 14:25:00,65.09,65.14,65.07,65.11,16446.0,63.4891,63.5379,63.4696,63.5086,16446.0
2024-10-24 14:30:00,65.11,65.11,65.06,65.1,35002.0,63.5086,63.5086,63.4598,63.4988,35002.0
2024-10-24 14:35:00,65.11,65.13,65.08,65.09,27715.0,63.5086,63.5281,63.4793,63.4891,27715.0
2024-10-24 14:40:00,65.09,65.16,65.06,65.12,154885.0,63.4891,63.5574,63.4598,63.5184,154885.0
2024-10-24 14:45:00,65.12,65.13,65.01,65.02,47867.0,63.5184,63.5281,63.4111,63.4208,47867.0
2024-10-24 14:50:00,65.02,65.11,64.93,64.98,90668.0,63.4208,63.5086,63.333,63.3818,90668.0
2024-10-24 14:55:00,64.98,65.02,64.97,65.01,55634.0,63.3818,63.4208,63.372,63.4111,55634.0
2024-10-24 15:00:00,65.01,65.03,64.91,64.91,19070.0,63.4111,63.4306,63.3135,63.3135,19070.0
2024-10-24 15:05:00,64.91,65.0,64.88,65.0,50387.0,63.3135,63.4013,63.2843,63.4013,50387.0
2024-10-24 15:10:00,65.0,65.03,64.98,65.01,56765.0,63.4013,63.4306,63.3818,63.4111,56765.0
2024-10-24 15:15:00,65.01,65.09,64.95,64.95,131985.0,63.4111,63.4891,63.3525,63.3525,131985.0
2024-10-24 15:20:00,64.93,65.02,64.93,65.01,57882.0,63.333,63.4208,63.333,63.4111,57882.0
2024-10-24 15:25:00,65.0,65.12,64.99,65.1,51474.0,63.4013,63.5184,63.3916,63.4988,51474.0
2024-10-24 15:30:00,65.09,65.09,64.91,64.92,90628.0,63.4891,63.4891,63.3135,63.3233,90628.0
2024-10-24 15:35:00,64.92,64.98,64.91,64.97,40340.0,63.3233,63.3818,63.3135,63.372,40340.0
2024-10-24 15:40:00,64.97,65.01,64.96,64.98,51900.0,63.372,63.4111,63.3623,63.3818,51900.0
2024-10-24 15:45:00,64.98,65.05,64.94,65.03,52968.0,63.3818,63.4501,63.3428,63.4306,52968.0
2024-10-24 15:50:00,65.03,65.18,64.97,65.13,126191.0,63.4306,63.5769,63.372,63.5281,126191.0
2024-10-24 15:55:00,65.12,65.18,65.08,65.12,177697.0,63.5184,63.5769,63.4793,63.5184,177697.0
2024-10-25 09:30:00,65.56,65.76,65.15,65.23,45603.0,63.9475,64.1426,63.5476,63.6256,45603.0
2024-10-25 09:35:00,65.14,65.23,65.03,65.11,16746.0,63.5379,63.6256,63.4306,63.5086,16746.0
2024-10-25 09:40:00,65.11,65.23,65.05,65.08,20726.0,63.5086,63.6256,63.4501,63.4793,20726.0
2024-10-25 09:45:00,65.09,65.18,65.02,65.11,35496.0,63.4891,63.5769,63.4208,63.5086,35496.0
2024-10-25 09:50:00,65.1,65.23,65.06,65.21,41254.0,63.4988,63.6256,63.4598,63.6061,41254.0
2024-10-25 09:55:00,65.23,65.33,65.21,65.25,21190.0,63.6256,63.7232,63.6061,63.6452,21190.0
2024-10-25 10:00:00,65.25,65.4,65.24,65.39,40080.0,63.6452,63.7915,63.6354,63.7817,40080.0
2024-10-25 10:05:00,65.41,65.43,65.27,65.29,14860.0,63.8012,63.8207,63.6647,63.6842,14860.0
2024-10-25 10:10:00,65.29,65.43,65.22,65.34,20069.0,63.6842,63.8207,63.6159,63.7329,20069.0
2024-10-25 10:15:00,65.36,65.37,65.28,65.34,26439.0,63.7525,63.7622,63.6744,63.7329,26439.0
2024-10-25 10:20:00,65.34,65.34,65.27,65.28,32388.0,63.7329,63.7329,63.6647,63.6744,32388.0
2024-10-25 10:25:00,65.28,65.3,65.21,65.25,59951.0,63.6744,63.6939,63.6061,63.6452,59951.0
2024-10-25 10:30:00,65.25,65.25,65.05,65.08,49136.0,63.6452,63.6452,63.4501,63.4793,49136.0
2024-10-25 10:35:00,65.08,65.13,65.05,65.13,53242.0,63.4793,63.5281,63.4501,63.5281,53242.0
2024-10-25 10:40:00,65.13,65.17,65.11,65.16,50214.0,63.5281,63.5671,63.5086,63.5574,50214.0
2024-10-25 10:45:00,65.15,65.19,64.96,64.98,100955.0,63.5476,63.5866,63.3623,63.3818,100955.0
2024-10-25 10:50:00,64.97,65.14,64.93,65.12,119449.0,63.372,63.5379,63.333,63.5184,119449.0
2024-10-25 10:55:00,65.13,65.19,65.07,65.15,25625.0,63.5281,63.5866,63.4696,63.5476,25625.0
2024-10-25 11:00:00,65.14,65.17,65.09,65.12,45687.0,63.5379,63.5671,63.4891,63.5184,45687.0
2024-10-25 11:05:00,65.12,65.21,65.08,65.11,202245.0,63.5184,63.6061,63.4793,63.5086,202245.0
2024-10-25 11:10:00,65.11,65.11,65.08,65.09,34829.0,63.5086,63.5086,63.4793,63.4891,34829.0
2024-10-25 11:15:00,65.09,65.12,64.92,64.98,282959.0,63.4891,63.5184,63.3233,63.3818,282959.0
2024-10-25 11:20:00,64.98,65.01,64.81,65.01,268154.0,63.3818,63.4111,63.216,63.4111,268154.0
2024-10-25 11:25:00,65.01,65.02,64.84,64.93,203495.0,63.4111,63.4208,63.2452,63.333,203495.0
2024-10-25 11:30:00,64.94,64.98,64.81,64.84,110371.0,63.3428,63.3818,63.216,63.2452,110371.0
2024-10-25 11:35:00,64.84,64.96,64.82,64.95,65626.0,63.2452,63.3623,63.2257,63.3525,65626.0
2024-10-25 11:40:00,64.94,64.99,64.93,64.98,37068.0,63.3428,63.3916,63.333,63.3818,37068.0
2024-10-25 11:45:00,64.98,65.12,64.95,65.02,158425.0,63.3818,63.5184,63.3525,63.4208,158425.0
2024-10-25 11:50:00,65.02,65.03,64.96,65.0,21517.0,63.4208,63.4306,63.3623,63.4013,21517.0
2024-10-25 11:55:00,65.0,65.07,64.99,65.05,41544.0,63.4013,63.4696,63.3916,63.4501,41544.0
2024-10-25 12:00:00,65.05,65.06,64.93,64.95,136652.0,63.4501,63.4598,63.333,63.3525,136652.0
2024-10-25 12:05:00,64.95,64.97,64.85,64.85,38234.0,63.3525,63.372,63.255,63.255,38234.0
2024-10-25 12:10:00,64.85,64.93,64.83,64.87,43974.0,63.255,63.333,63.2355,63.2745,43974.0
2024-10-25 12:15:00,64.89,64.98,64.88,64.95,124492.0,63.294,63.3818,63.2843,63.3525,124492.0
2024-10-25 12:20:00,64.95,64.96,64.89,64.92,80280.0,63.3525,63.3623,63.294,63.3233,80280.0
2024-10-25 12:25:00,64.92,64.92,64.86,64.92,31424.0,63.3233,63.3233,63.2647,63.3233,31424.0
2024-10-25 12:30:00,64.92,64.92,64.78,64.78,79752.0,63.3233,63.3233,63.1867,63.1867,79752.0
2024-10-25 12:35:00,64.79,64.9,64.75,64.81,115792.0,63.1965,63.3038,63.1575,63.216,115792.0
2024-10-25 12:40:00,64.8,64.89,64.78,64.88,100574.0,63.2062,63.294,63.1867,63.2843,100574.0
2024-10-25 12:45:00,64.88,64.94,64.85,64.9,101515.0,63.2843,63.3428,63.255,63.3038,101515.0
2024-10-25 12:50:00,64.9,64.92,64.76,64.81,168574.0,63.3038,63.3233,63.1672,63.216,168574.0
2024-10-25 12:55:00,64.81,64.82,64.66,64.7,21379.0,63.216,63.2257,63.0697,63.1087,21379.0
2024-10-25 13:00:00,64.72,64.77,64.64,64.75,41293.0,63.1282,63.177,63.0502,63.1575,41293.0
2024-10-25 13:05:00,64.75,64.75,64.61,64.65,81125.0,63.1575,63.1575,63.0209,63.0599,81125.0
2024-10-25 13:10:00,64.64,64.69,64.64,64.67,32303.0,63.0502,63.0989,63.0502,63.0794,32303.0
2024-10-25 13:15:00,64.67,64.79,64.66,64.77,35702.0,63.0794,63.1965,63.0697,63.177,35702.0
2024-10-25 13:20:00,64.76,64.76,64.59,64.65,86541.0,63.1672,63.1672,63.0014,63.0599,86541.0
2024-10-25 13:25:00,64.64,64.76,64.61,64.72,27928.0,63.0502,63.1672,63.0209,63.1282,27928.0
2024-10-25 13:30:00,64.72,64.78,64.7,64.74,103769.0,63.1282,63.1867,63.1087,63.1477,103769.0
2024-10-25 13:35:00,64.74,64.77,64.71,64.75,37888.0,63.1477,63.177,63.1184,63.1575,37888.0
2024-10-25 13:40:00,64.75,64.75,64.66,64.67,83683.0,63.1575,63.1575,63.0697,63.0794,83683.0
2024-10-25 13:45:00,64.67,64.75,64.63,64.73,78383.0,63.0794,63.1575,63.0404,63.1379,78383.0
2024-10-25 13:50:00,64.73,64.76,64.66,64.75,62970.0,63.1379,63.1672,63.0697,63.1575,62970.0
2024-10-25 13:55:00,64.75,64.76,64.46,64.48,83724.0,63.1575,63.1672,62.8746,62.8941,83724.0
2024-10-25 14:00:00,64.48,64.61,64.47,64.52,50737.0,62.8941,63.0209,62.8843,62.9331,50737.0
2024-10-25 14:05:00,64.51,64.6,64.43,64.48,36532.0,62.9234,63.0111,62.8453,62.8941,36532.0
2024-10-25 14:10:00,64.47,64.47,64.4,64.45,14943.0,62.8843,62.8843,62.8161,62.8648,14943.0
2024-10-25 14:15:00,64.45,64.46,64.36,64.39,16242.0,62.8648,62.8746,62.777,62.8063,16242.0
2024-10-25 14:20:00,64.39,64.42,64.36,64.39,13895.0,62.8063,62.8356,62.777,62.8063,13895.0
2024-10-25 14:25:00,64.39,64.44,64.38,64.42,12730.0,62.8063,62.8551,62.7966,62.8356,12730.0
2024-10-25 14:30:00,64.42,64.45,64.36,64.38,8566.0,62.8356,62.8648,62.777,62.7966,8566.0
2024-10-25 14:35:00,64.37,64.48,64.36,64.42,46765.0,62.7868,62.8941,62.777,62.8356,46765.0
2024-10-25 14:40:00,64.4,64.44,64.4,64.42,9749.0,62.8161,62.8551,62.8161,62.8356,9749.0
2024-10-25 14:45:00,64.42,64.51,64.41,64.5,17642.0,62.8356,62.9234,62.8258,62.9136,17642.0
2024-10-25 14:50:00,64.48,64.49,64.4,64.45,20439.0,62.8941,62.9038,62.8161,62.8648,20439.0
2024-10-25 14:55:00,64.45,64.5,64.43,64.5,17012.0,62.8648,62.9136,62.8453,62.9136,17012.0
2024-10-25 15:00:00,64.49,64.51,64.43,64.44,13928.0,62.9038,62.9234,62.8453,62.8551,13928.0
2024-10-25 15:05:00,64.43,64.46,64.4,64.46,29133.0,62.8453,62.8746,62.8161,62.8746,29133.0
2024-10-25 15:10:00,64.46,64.46,64.42,64.45,24536.0,62.8746,62.8746,62.8356,62.8648,24536.0
2024-10-25 15:15:00,64.45,64.46,64.41,64.41,18599.0,62.8648,62.8746,62.8258,62.8258,18599.0
2024-10-25 15:20:00,64.41,64.52,64.38,64.39,70655.0,62.8258,62.9331,62.7966,62.8063,70655.0
2024-10-25 15:25:00,64.4,64.44,64.4,64.44,26551.0,62.8161,62.8551,62.8161,62.8551,26551.0
2024-10-25 15:30:00,64.44,64.44,64.41,64.42,22825.0,62.8551,62.8551,62.8258,62.8356,22825.0
2024-10-25 15:35:00,64.42,64.42,64.28,64.28,41572.0,62.8356,62.8356,62.699,62.699,41572.0
2024-10-25 15:40:00,64.28,64.29,64.21,64.22,30358.0,62.699,62.7088,62.6307,62.6405,30358.0
2024-10-25 15:45:00,64.22,64.39,64.21,64.38,49860.0,62.6405,62.8063,62.6307,62.7966,49860.0
2024-10-25 15:50:00,64.37,64.39,64.3,64.35,134435.0,62.7868,62.8063,62.7185,62.7673,134435.0
2024-10-25 15:55:00,64.35,64.5,64.33,64.46,308197.0,62.7673,62.9136,62.7478,62.8746,308197.0
2024-10-28 09:30:00,64.44,64.72,64.4,64.66,71743.0,62.8551,63.1282,62.8161,63.0697,71743.0
2024-10-28 09:35:00,64.71,64.86,64.7,64.7,21705.0,63.1184,63.2647,63.1087,63.1087,21705.0
2024-10-28 09:40:00,64.65,64.88,64.65,64.86,1802.0,63.0599,63.2843,63.0599,63.2647,1802.0
2024-10-28 09:45:00,64.88,64.88,64.74,64.74,4329.0,63.2843,63.2843,63.1477,63.1477,4329.0
2024-10-28 09:50:00,64.77,64.83,64.69,64.72,8003.0,63.177,63.2355,63.0989,63.1282,8003.0
2024-10-28 09:55:00,64.73,64.78,64.61,64.61,5984.0,63.1379,63.1867,63.0209,63.0209,5984.0
2024-10-28 10:00:00,64.62,64.65,64.42,64.48,15765.0,63.0307,63.0599,62.8356,62.8941,15765.0
2024-10-28 10:05:00,64.49,64.49,64.36,64.39,5741.0,62.9038,62.9038,62.777,62.8063,5741.0
2024-10-28 10:10:00,64.41,64.55,64.4,64.53,28411.0,62.8258,62.9624,62.8161,62.9429,28411.0
2024-10-28 10:15:00,64.55,64.6,64.49,64.54,32414.0,62.9624,63.0111,62.9038,62.9526,32414.0
2024-10-28 10:20:00,64.53,64.56,64.5,64.53,39643.0,62.9429,62.9721,62.9136,62.9429,39643.0
2024-10-28 10:25:00,64.53,64.58,64.52,64.54,11169.0,62.9429,62.9916,62.9331,62.9526,11169.0
2024-10-28 10:30:00,64.55,64.56,64.48,64.52,16126.0,62.9624,62.9721,62.8941,62.9331,16126.0
2024-10-28 10:35:00,64.53,64.54,64.47,64.51,28303.0,62.9429,62.9526,62.8843,62.9234,28303.0
2024-10-28 10:40:00,64.5,64.52,64.39,64.46,78689.0,62.9136,62.9331,62.8063,62.8746,78689.0
2024-10-28 10:45:00,64.45,64.51,64.44,64.51,12327.0,62.8648,62.9234,62.8551,62.9234,12327.0
2024-10-28 10:50:00,64.5,64.61,64.5,64.6,14412.0,62.9136,63.0209,62.9136,63.0111,14412.0
2024-10-28 10:55:00,64.59,64.62,64.51,64.55,16908.0,63.0014,63.0307,62.9234,62.9624,16908.0
2024-10-28 11:00:00,64.55,64.65,64.52,64.59,31771.0,62.9624,63.0599,62.9331,63.0014,31771.0
2024-10-28 11:05:00,64.59,64.62,64.53,64.58,11909.0,63.0014,63.0307,62.9429,62.9916,11909.0
2024-10-28 11:10:00,64.58,64.62,64.56,64.56,11575.0,62.9916,63.0307,62.9721,62.9721,11575.0
2024-10-28 11:15:00,64.56,64.57,64.47,64.52,85979.0,62.9721,62.9819,62.8843,62.9331,85979.0
2024-10-28 11:20:00,64.53,64.56,64.5,64.56,75617.0,62.9429,62.9721,62.9136,62.9721,75617.0
2024-10-28 11:25:00,64.55,64.55,64.49,64.51,25634.0,62.9624,62.9624,62.9038,62.9234,25634.0
2024-10-28 11:30:00,64.51,64.51,64.41,64.45,46458.0,62.9234,62.9234,62.8258,62.8648,46458.0
2024-10-28 11:35:00,64.45,64.47,64.34,64.39,29493.0,62.8648,62.8843,62.7575,62.8063,29493.0
2024-10-28 11:40:00,64.37,64.38,64.29,64.36,81721.0,62.7868,62.7966,62.7088,62.777,81721.0
2024-10-28 11:45:00,64.38,64.42,64.32,64.37,28212.0,62.7966,62.8356,62.738,62.7868,28212.0
2024-10-28 11:50:00,64.37,64.44,64.34,64.41,74385.0,62.7868,62.8551,62.7575,62.8258,74385.0
2024-10-28 11:55:00,64.4,64.4,64.32,64.38,13672.0,62.8161,62.8161,62.738,62.7966,13672.0
2024-10-28 12:00:00,64.38,64.48,64.37,64.45,22533.0,62.7966,62.8941,62.7868,62.8648,22533.0
2024-10-28 12:05:00,64.45,64.5,64.45,64.48,10199.0,62.8648,62.9136,62.8648,62.8941,10199.0
2024-10-28 12:10:00,64.48,64.48,64.4,64.4,65398.0,62.8941,62.8941,62.8161,62.8161,65398.0
2024-10-28 12:15:00,64.38,64.42,64.36,64.37,23703.0,62.7966,62.8356,62.777,62.7868,23703.0
2024-10-28 12:20:00,64.37,64.39,64.33,64.39,14291.0,62.7868,62.8063,62.7478,62.8063,14291.0
2024-10-28 12:25:00,64.39,64.44,64.38,64.43,7103.0,62.8063,62.8551,62.7966,62.8453,7103.0
2024-10-28 12:30:00,64.43,64.43,64.4,64.42,10898.0,62.8453,62.8453,62.8161,62.8356,10898.0
2024-10-28 12:35:00,64.42,64.46,64.39,64.45,15590.0,62.8356,62.8746,62.8063,62.8648,15590.0
2024-10-28 12:40:00,64.46,64.48,64.45,64.45,19455.0,62.8746,62.8941,62.8648,62.8648,19455.0
2024-10-28 12:45:00,64.45,64.49,64.45,64.48,23622.0,62.8648,62.9038,62.8648,62.8941,23622.0
2024-10-28 12:50:00,64.48,64.5,64.48,64.5,5980.0,62.8941,62.9136,62.8941,62.9136,5980.0
2024-10-28 12:55:00,64.49,64.52,64.49,64.51,10826.0,62.9038,62.9331,62.9038,62.9234,10826.0
2024-10-28 13:00:00,64.51,64.52,64.49,64.5,7146.0,62.9234,62.9331,62.9038,62.9136,7146.0
2024-10-28 13:05:00,64.5,64.58,64.49,64.56,22965.0,62.9136,62.9916,62.9038,62.9721,22965.0
2024-10-28 13:10:00,64.55,64.55,64.5,64.52,30493.0,62.9624,62.9624,62.9136,62.9331,30493.0
2024-10-28 13:15:00,64.53,64.57,64.52,64.56,14639.0,62.9429,62.9819,62.9331,62.9721,14639.0
2024-10-28 13:20:00,64.56,64.59,64.55,64.56,7728.0,62.9721,63.0014,62.9624,62.9721,7728.0
2024-10-28 13:25:00,64.56,64.56,64.53,64.53,6778.0,62.9721,62.9721,62.9429,62.9429,6778.0
2024-10-28 13:30:00,64.53,64.56,64.51,64.52,13085.0,62.9429,62.9721,62.9234,62.9331,13085.0
2024-10-28 13:35:00,64.52,64.53,64.49,64.51,15883.0,62.9331,62.9429,62.9038,62.9234,15883.0
2024-10-28 13:40:00,64.51,64.53,64.5,64.52,5726.0,62.9234,62.9429,62.9136,62.9331,5726.0
2024-10-28 13:45:00,64.52,64.55,64.5,64.5,5857.0,62.9331,62.9624,62.9136,62.9136,5857.0
2024-10-28 13:50:00,64.5,64.52,64.5,64.52,5472.0,62.9136,62.9331,62.9136,62.9331,5472.0
2024-10-28 13:55:00,64.51,64.53,64.5,64.53,6709.0,62.9234,62.9429,62.9136,62.9429,6709.0
2024-10-28 14:00:00,64.52,64.54,64.52,64.53,7125.0,62.9331,62.9526,62.9331,62.9429,7125.0
2024-10-28 14:05:00,64.53,64.54,64.51,64.52,10495.0,62.9429,62.9526,62.9234,62.9331,10495.0
2024-10-28 14:10:00,64.51,64.53,64.5,64.5,11629.0,62.9234,62.9429,62.9136,62.9136,11629.0
2024-10-28 14:15:00,64.5,64.54,64.5,64.53,13778.0,62.9136,62.9526,62.9136,62.9429,13778.0
2024-10-28 14:20:00,64.52,64.53,64.5,64.5,16304.0,62.9331,62.9429,62.9136,62.9136,16304.0
2024-10-28 14:25:00,64.5,64.54,64.49,64.52,31826.0,62.9136,62.9526,62.9038,62.9331,31826.0
2024-10-28 14:30:00,64.52,64.54,64.48,64.51,80725.0,62.9331,62.9526,62.8941,62.9234,80725.0
2024-10-28 14:35:00,64.51,64.55,64.49,64.54,21010.0,62.9234,62.9624,62.9038,62.9526,21010.0
2024-10-28 14:40:00,64.56,64.57,64.53,64.56,11163.0,62.9721,62.9819,62.9429,62.9721,11163.0
2024-10-28 14:45:00,64.55,64.57,64.52,64.55,22614.0,62.9624,62.9819,62.9331,62.9624,22614.0
2024-10-28 14:50:00,64.56,64.59,64.54,64.56,18338.0,62.9721,63.0014,62.9526,62.9721,18338.0
2024-10-28 14:55:00,64.55,64.55,64.52,64.54,9536.0,62.9624,62.9624,62.9331,62.9526,9536.0
2024-10-28 15:00:00,64.54,64.58,64.54,64.56,11554.0,62.9526,62.9916,62.9526,62.9721,11554.0
2024-10-28 15:05:00,64.57,64.57,64.5,64.51,17486.0,62.9819,62.9819,62.9136,62.9234,17486.0
2024-10-28 15:10:00,64.51,64.55,64.5,64.52,30149.0,62.9234,62.9624,62.9136,62.9331,30149.0
2024-10-28 15:15:00,64.53,64.53,64.49,64.51,15168.0,62.9429,62.9429,62.9038,62.9234,15168.0
2024-10-28 15:20:00,64.51,64.55,64.51,64.55,15838.0,62.9234,62.9624,62.9234,62.9624,15838.0
2024-10-28 15:25:00,64.55,64.59,64.54,64.54,27388.0,62.9624,63.0014,62.9526,62.9526,27388.0
2024-10-28 15:30:00,64.55,64.56,64.53,64.55,14473.0,62.9624,62.9721,62.9429,62.9624,14473.0
2024-10-28 15:35:00,64.56,64.58,64.51,64.53,39200.0,62.9721,62.9916,62.9234,62.9429,39200.0
2024-10-28 15:40:00,64.53,64.54,64.52,64.53,28844.0,62.9429,62.9526,62.9331,62.9429,28844.0
2024-10-28 15:45:00,64.53,64.55,64.5,64.51,56976.0,62.9429,62.9624,62.9136,62.9234,56976.0
2024-10-28 15:50:00,64.5,64.51,64.42,64.45,92082.0,62.9136,62.9234,62.8356,62.8648,92082.0
2024-10-28 15:55:00,64.44,64.53,64.38,64.51,194902.0,62.8551,62.9429,62.7966,62.9234,194902.0
2024-10-29 09:30:00,64.3,64.4,63.69,63.84,110210.0,62.7185,62.8161,62.1235,62.2698,110210.0
2024-10-29 09:35:00,63.85,63.88,63.42,63.77,21588.0,62.2796,62.3089,61.8602,62.2016,21588.0
2024-10-29 09:40:00,63.78,63.96,63.73,63.78,23221.0,62.2113,62.3869,62.1625,62.2113,23221.0
2024-10-29 09:45:00,63.75,63.81,63.69,63.7,22010.0,62.1821,62.2406,62.1235,62.1333,22010.0
2024-10-29 09:50:00,63.68,63.99,63.68,63.96,37163.0,62.1138,62.4161,62.1138,62.3869,37163.0
2024-10-29 09:55:00,63.97,64.03,63.82,63.84,37697.0,62.3966,62.4552,62.2503,62.2698,37697.0
2024-10-29 10:00:00,63.83,63.93,63.7,63.76,91265.0,62.2601,62.3576,62.1333,62.1918,91265.0
2024-10-29 10:05:00,63.76,63.89,63.76,63.87,28818.0,62.1918,62.3186,62.1918,62.2991,28818.0
2024-10-29 10:10:00,63.85,63.89,63.79,63.85,21223.0,62.2796,62.3186,62.2211,62.2796,21223.0
2024-10-29 10:15:00,63.85,63.86,63.75,63.81,46304.0,62.2796,62.2893,62.1821,62.2406,46304.0
2024-10-29 10:20:00,63.81,63.91,63.74,63.88,34431.0,62.2406,62.3381,62.1723,62.3089,34431.0
2024-10-29 10:25:00,63.88,63.95,63.82,63.83,12896.0,62.3089,62.3771,62.2503,62.2601,12896.0
2024-10-29 10:30:00,63.84,63.86,63.78,63.83,32008.0,62.2698,62.2893,62.2113,62.2601,32008.0
2024-10-29 10:35:00,63.82,63.85,63.77,63.81,11165.0,62.2503,62.2796,62.2016,62.2406,11165.0
2024-10-29 10:40:00,63.8,63.83,63.76,63.78,7371.0,62.2308,62.2601,62.1918,62.2113,7371.0
2024-10-29 10:45:00,63.77,63.77,63.66,63.71,89904.0,62.2016,62.2016,62.0943,62.143,89904.0
2024-10-29 10:50:00,63.72,63.77,63.69,63.72,9854.0,62.1528,62.2016,62.1235,62.1528,9854.0
2024-10-29 10:55:00,63.72,63.72,63.64,63.67,11855.0,62.1528,62.1528,62.0748,62.104,11855.0
2024-10-29 11:00:00,63.68,63.84,63.68,63.81,43449.0,62.1138,62.2698,62.1138,62.2406,43449.0
2024-10-29 11:05:00,63.85,63.87,63.78,63.78,17543.0,62.2796,62.2991,62.2113,62.2113,17543.0
2024-10-29 11:10:00,63.78,63.78,63.75,63.77,7707.0,62.2113,62.2113,62.1821,62.2016,7707.0
2024-10-29 11:15:00,63.78,63.78,63.68,63.68,20417.0,62.2113,62.2113,62.1138,62.1138,20417.0
2024-10-29 11:20:00,63.68,63.7,63.53,63.53,74241.0,62.1138,62.1333,61.9675,61.9675,74241.0
2024-10-29 11:25:00,63.53,63.58,63.46,63.58,25230.0,61.9675,62.0162,61.8992,62.0162,25230.0
2024-10-29 11:30:00,63.59,63.62,63.54,63.57,10088.0,62.026,62.0552,61.9772,62.0065,10088.0
2024-10-29 11:35:00,63.57,63.62,63.56,63.62,5806.0,62.0065,62.0552,61.9967,62.0552,5806.0
2024-10-29 11:40:00,63.61,63.61,63.53,63.57,12576.0,62.0455,62.0455,61.9675,62.0065,12576.0
2024-10-29 11:45:00,63.57,63.59,63.55,63.55,8426.0,62.0065,62.026,61.987,61.987,8426.0
2024-10-29 11:50:00,63.56,63.56,63.47,63.49,11373.0,61.9967,61.9967,61.9089,61.9284,11373.0
2024-10-29 11:55:00,63.49,63.53,63.47,63.53,7860.0,61.9284,61.9675,61.9089,61.9675,7860.0
2024-10-29 12:00:00,63.53,63.58,63.51,63.58,8576.0,61.9675,62.0162,61.948,62.0162,8576.0
2024-10-29 12:05:00,63.58,63.6,63.56,63.6,4806.0,62.0162,62.0357,61.9967,62.0357,4806.0
2024-10-29 12:10:00,63.61,63.71,63.59,63.62,19711.0,62.0455,62.143,62.026,62.0552,19711.0
2024-10-29 12:15:00,63.63,63.68,63.6,63.6,12694.0,62.065,62.1138,62.0357,62.0357,12694.0
2024-10-29 12:20:00,63.61,63.65,63.59,63.65,8689.0,62.0455,62.0845,62.026,62.0845,8689.0
2024-10-29 12:25:00,63.65,63.69,63.64,63.66,9574.0,62.0845,62.1235,62.0748,62.0943,9574.0
2024-10-29 12:30:00,63.65,63.75,63.64,63.71,8958.0,62.0845,62.1821,62.0748,62.143,8958.0
2024-10-29 12:35:00,63.7,63.7,63.64,63.65,32619.0,62.1333,62.1333,62.0748,62.0845,32619.0
2024-10-29 12:40:00,63.66,63.68,63.63,63.64,7023.0,62.0943,62.1138,62.065,62.0748,7023.0
2024-10-29 12:45:00,63.64,63.64,63.6,63.63,9047.0,62.0748,62.0748,62.0357,62.065,9047.0
2024-10-29 12:50:00,63.63,63.7,63.62,63.69,6428.0,62.065,62.1333,62.0552,62.1235,6428.0
2024-10-29 12:55:00,63.7,63.81,63.68,63.79,17699.0,62.1333,62.2406,62.1138,62.2211,17699.0
2024-10-29 13:00:00,63.79,63.85,63.78,63.8,24225.0,62.2211,62.2796,62.2113,62.2308,24225.0
2024-10-29 13:05:00,63.8,63.81,63.71,63.72,10100.0,62.2308,62.2406,62.143,62.1528,10100.0
2024-10-29 13:10:00,63.72,63.74,63.67,63.74,18040.0,62.1528,62.1723,62.104,62.1723,18040.0
2024-10-29 13:15:00,63.74,63.76,63.62,63.64,13728.0,62.1723,62.1918,62.0552,62.0748,13728.0
2024-10-29 13:20:00,63.65,63.65,63.56,63.61,9693.0,62.0845,62.0845,61.9967,62.0455,9693.0
2024-10-29 13:25:00,63.62,63.68,63.61,63.66,22327.0,62.0552,62.1138,62.0455,62.0943,22327.0
2024-10-29 13:30:00,63.66,63.7,63.64,63.7,23009.0,62.0943,62.1333,62.0748,62.1333,23009.0
2024-10-29 13:35:00,63.69,63.7,63.65,63.67,20538.0,62.1235,62.1333,62.0845,62.104,20538.0
2024-10-29 13:40:00,63.66,63.68,63.64,63.67,19033.0,62.0943,62.1138,62.0748,62.104,19033.0
2024-10-29 13:45:00,63.67,63.69,63.66,63.68,12104.0,62.104,62.1235,62.0943,62.1138,12104.0
2024-10-29 13:50:00,63.68,63.73,63.67,63.69,11750.0,62.1138,62.1625,62.104,62.1235,11750.0
2024-10-29 13:55:00,63.69,63.69,63.65,63.66,11812.0,62.1235,62.1235,62.0845,62.0943,11812.0
2024-10-29 14:00:00,63.66,63.67,63.58,63.65,99513.0,62.0943,62.104,62.0162,62.0845,99513.0
2024-10-29 14:05:00,63.65,63.65,63.49,63.49,74669.0,62.0845,62.0845,61.9284,61.9284,74669.0
2024-10-29 14:10:00,63.5,63.57,63.42,63.56,26469.0,61.9382,62.0065,61.8602,61.9967,26469.0
2024-10-29 14:15:00,63.53,63.54,63.46,63.53,17947.0,61.9675,61.9772,61.8992,61.9675,17947.0
2024-10-29 14:20:00,63.53,63.6,63.52,63.58,21024.0,61.9675,62.0357,61.9577,62.0162,21024.0
2024-10-29 14:25:00,63.59,63.62,63.58,63.62,22194.0,62.026,62.0552,62.0162,62.0552,22194.0
2024-10-29 14:30:00,63.62,63.63,63.6,63.63,12474.0,62.0552,62.065,62.0357,62.065,12474.0
2024-10-29 14:35:00,63.64,63.7,63.63,63.64,12765.0,62.0748,62.1333,62.065,62.0748,12765.0
2024-10-29 14:40:00,63.64,63.72,63.63,63.68,21386.0,62.0748,62.1528,62.065,62.1138,21386.0
2024-10-29 14:45:00,63.68,63.73,63.67,63.73,20919.0,62.1138,62.1625,62.104,62.1625,20919.0
2024-10-29 14:50:00,63.72,63.75,63.69,63.74,9039.0,62.1528,62.1821,62.1235,62.1723,9039.0
2024-10-29 14:55:00,63.74,63.75,63.72,63.75,15977.0,62.1723,62.1821,62.1528,62.1821,15977.0
2024-10-29 15:00:00,63.75,63.84,63.74,63.83,26146.0,62.1821,62.2698,62.1723,62.2601,26146.0
2024-10-29 15:05:00,63.83,63.85,63.78,63.83,25243.0,62.2601,62.2796,62.2113,62.2601,25243.0
2024-10-29 15:10:00,63.83,63.83,63.77,63.79,16986.0,62.2601,62.2601,62.2016,62.2211,16986.0
2024-10-29 15:15:00,63.78,63.78,63.73,63.75,24023.0,62.2113,62.2113,62.1625,62.1821,24023.0
2024-10-29 15:20:00,63.75,63.77,63.74,63.76,21720.0,62.1821,62.2016,62.1723,62.1918,21720.0
2024-10-29 15:25:00,63.75,63.79,63.73,63.79,18772.0,62.1821,62.2211,62.1625,62.2211,18772.0
2024-10-29 15:30:00,63.79,63.83,63.76,63.77,20520.0,62.2211,62.2601,62.1918,62.2016,20520.0
2024-10-29 15:35:00,63.76,63.77,63.64,63.69,57783.0,62.1918,62.2016,62.0748,62.1235,57783.0
2024-10-29 15:40:00,63.69,63.72,63.61,63.64,150301.0,62.1235,62.1528,62.0455,62.0748,150301.0
2024-10-29 15:45:00,63.63,63.64,63.53,63.54,101478.0,62.065,62.0748,61.9675,61.9772,101478.0
2024-10-29 15:50:00,63.54,63.67,63.4,63.49,110294.0,61.9772,62.104,61.8407,61.9284,110294.0
2024-10-29 15:55:00,63.49,63.5,63.34,63.36,258658.0,61.9284,61.9382,61.7821,61.8016,258658.0
2024-10-30 09:30:00,63.35,63.78,63.27,63.68,27050.0,61.7919,62.2113,61.7139,62.1138,27050.0
2024-10-30 09:35:00,63.63,63.63,63.26,63.46,12815.0,62.065,62.065,61.7041,61.8992,12815.0
2024-10-30 09:40:00,63.46,63.51,63.29,63.36,9256.0,61.8992,61.948,61.7334,61.8016,9256.0
2024-10-30 09:45:00,63.3,63.36,63.09,63.2,17305.0,61.7431,61.8016,61.5383,61.6456,17305.0
2024-10-30 09:50:00,63.22,63.24,63.09,63.14,15889.0,61.6651,61.6846,61.5383,61.5871,15889.0
2024-10-30 09:55:00,63.13,63.27,63.08,63.11,7363.0,61.5773,61.7139,61.5285,61.5578,7363.0
2024-10-30 10:00:00,63.1,63.1,62.92,63.02,15503.0,61.548,61.548,61.3725,61.47,15503.0
2024-10-30 10:05:00,63.02,63.02,62.84,62.89,17352.0,61.47,61.47,61.2944,61.3432,17352.0
2024-10-30 10:10:00,62.89,62.99,62.88,62.99,15041.0,61.3432,61.4407,61.3334,61.4407,15041.0
2024-10-30 10:15:00,62.98,63.05,62.94,62.95,15115.0,61.431,61.4993,61.392,61.4017,15115.0
2024-10-30 10:20:00,62.95,63.01,62.88,62.92,15984.0,61.4017,61.4603,61.3334,61.3725,15984.0
2024-10-30 10:25:00,62.93,62.94,62.75,62.76,26709.0,61.3822,61.392,61.2066,61.2164,26709.0
2024-10-30 10:30:00,62.75,62.83,62.75,62.77,10109.0,61.2066,61.2847,61.2066,61.2262,10109.0
2024-10-30 10:35:00,62.77,62.79,62.71,62.77,8128.0,61.2262,61.2457,61.1676,61.2262,8128.0
2024-10-30 10:40:00,62.76,62.79,62.64,62.67,12329.0,61.2164,61.2457,61.0994,61.1286,12329.0
2024-10-30 10:45:00,62.68,62.77,62.68,62.71,17530.0,61.1384,61.2262,61.1384,61.1676,17530.0
2024-10-30 10:50:00,62.72,62.81,62.71,62.77,9441.0,61.1774,61.2652,61.1676,61.2262,9441.0
2024-10-30 10:55:00,62.77,62.79,62.73,62.78,12660.0,61.2262,61.2457,61.1871,61.2359,12660.0
2024-10-30 11:00:00,62.78,62.81,62.76,62.81,10089.0,61.2359,61.2652,61.2164,61.2652,10089.0
2024-10-30 11:05:00,62.81,62.93,62.79,62.93,128613.0,61.2652,61.3822,61.2457,61.3822,128613.0
2024-10-30 11:10:00,62.93,62.98,62.87,62.89,9363.0,61.3822,61.431,61.3237,61.3432,9363.0
2024-10-30 11:15:00,62.89,62.95,62.88,62.9,6265.0,61.3432,61.4017,61.3334,61.353,6265.0
2024-10-30 11:20:00,62.88,62.88,62.83,62.86,6318.0,61.3334,61.3334,61.2847,61.3139,6318.0
2024-10-30 11:25:00,62.87,62.87,62.81,62.86,10321.0,61.3237,61.3237,61.2652,61.3139,10321.0
2024-10-30 11:30:00,62.86,62.93,62.86,62.92,4405.0,61.3139,61.3822,61.3139,61.3725,4405.0
2024-10-30 11:35:00,62.92,62.99,62.92,62.97,6929.0,61.3725,61.4407,61.3725,61.4212,6929.0
2024-10-30 11:40:00,62.97,62.99,62.93,62.98,4058.0,61.4212,61.4407,61.3822,61.431,4058.0
2024-10-30 11:45:00,63.0,63.01,62.94,62.95,4214.0,61.4505,61.4603,61.392,61.4017,4214.0
2024-10-30 11:50:00,62.97,62.99,62.94,62.96,11968.0,61.4212,61.4407,61.392,61.4115,11968.0
2024-10-30 11:55:00,62.96,62.96,62.93,62.94,6827.0,61.4115,61.4115,61.3822,61.392,6827.0
2024-10-30 12:00:00,62.94,62.96,62.88,62.89,10117.0,61.392,61.4115,61.3334,61.3432,10117.0
2024-10-30 12:05:00,62.89,62.9,62.86,62.88,5667.0,61.3432,61.353,61.3139,61.3334,5667.0
2024-10-30 12:10:00,62.88,62.93,62.87,62.91,20884.0,61.3334,61.3822,61.3237,61.3627,20884.0
2024-10-30 12:15:00,62.9,62.92,62.82,62.87,68536.0,61.353,61.3725,61.2749,61.3237,68536.0
2024-10-30 12:20:00,62.87,62.87,62.84,62.86,9191.0,61.3237,61.3237,61.2944,61.3139,9191.0
2024-10-30 12:25:00,62.87,62.88,62.84,62.86,14909.0,61.3237,61.3334,61.2944,61.3139,14909.0
2024-10-30 12:30:00,62.85,62.89,62.84,62.89,15121.0,61.3042,61.3432,61.2944,61.3432,15121.0
2024-10-30 12:35:00,62.9,62.91,62.85,62.86,11445.0,61.353,61.3627,61.3042,61.3139,11445.0
2024-10-30 12:40:00,62.87,62.88,62.84,62.85,5596.0,61.3237,61.3334,61.2944,61.3042,5596.0
2024-10-30 12:45:00,62.86,62.86,62.81,62.82,5592.0,61.3139,61.3139,61.2652,61.2749,5592.0
2024-10-30 12:50:00,62.83,62.83,62.78,62.79,5544.0,61.2847,61.2847,61.2359,61.2457,5544.0
2024-10-30 12:55:00,62.78,62.81,62.74,62.76,6063.0,61.2359,61.2652,61.1969,61.2164,6063.0
2024-10-30 13:00:00,62.76,62.76,62.7,62.71,3003.0,61.2164,61.2164,61.1579,61.1676,3003.0
2024-10-30 13:05:00,62.72,62.72,62.65,62.66,12098.0,61.1774,61.1774,61.1091,61.1189,12098.0
2024-10-30 13:10:00,62.65,62.73,62.64,62.7,33881.0,61.1091,61.1871,61.0994,61.1579,33881.0
2024-10-30 13:15:00,62.7,62.75,62.7,62.73,7088.0,61.1579,61.2066,61.1579,61.1871,7088.0
2024-10-30 13:20:00,62.73,62.75,62.69,62.73,14111.0,61.1871,61.2066,61.1481,61.1871,14111.0
2024-10-30 13:25:00,62.74,62.79,62.73,62.76,8669.0,61.1969,61.2457,61.1871,61.2164,8669.0
2024-10-30 13:30:00,62.75,62.78,62.7,62.78,12017.0,61.2066,61.2359,61.1579,61.2359,12017.0
2024-10-30 13:35:00,62.79,62.79,62.72,62.75,10067.0,61.2457,61.2457,61.1774,61.2066,10067.0
2024-10-30 13:40:00,62.74,62.75,62.7,62.71,21050.0,61.1969,61.2066,61.1579,61.1676,21050.0
2024-10-30 13:45:00,62.72,62.72,62.65,62.68,22219.0,61.1774,61.1774,61.1091,61.1384,22219.0
2024-10-30 13:50:00,62.69,62.69,62.63,62.67,10291.0,61.1481,61.1481,61.0896,61.1286,10291.0
2024-10-30 13:55:00,62.67,62.68,62.65,62.66,7867.0,61.1286,61.1384,61.1091,61.1189,7867.0
2024-10-30 14:00:00,62.68,62.74,62.68,62.72,8437.0,61.1384,61.1969,61.1384,61.1774,8437.0
2024-10-30 14:05:00,62.71,62.79,62.69,62.75,10049.0,61.1676,61.2457,61.1481,61.2066,10049.0
2024-10-30 14:10:00,62.74,62.75,62.7,62.7,11860.0,61.1969,61.2066,61.1579,61.1579,11860.0
2024-10-30 14:15:00,62.7,62.75,62.69,62.72,10280.0,61.1579,61.2066,61.1481,61.1774,10280.0
2024-10-30 14:20:00,62.72,62.75,62.7,62.73,11669.0,61.1774,61.2066,61.1579,61.1871,11669.0
2024-10-30 14:25:00,62.72,62.73,62.68,62.7,13621.0,61.1774,61.1871,61.1384,61.1579,13621.0
2024-10-30 14:30:00,62.68,62.7,62.65,62.67,8956.0,61.1384,61.1579,61.1091,61.1286,8956.0
2024-10-30 14:35:00,62.67,62.68,62.63,62.66,9588.0,61.1286,61.1384,61.0896,61.1189,9588.0
2024-10-30 14:40:00,62.66,62.68,62.64,62.67,7612.0,61.1189,61.1384,61.0994,61.1286,7612.0
2024-10-30 14:45:00,62.67,62.67,62.63,62.67,12468.0,61.1286,61.1286,61.0896,61.1286,12468.0
2024-10-30 14:50:00,62.67,62.75,62.66,62.75,5883.0,61.1286,61.2066,61.1189,61.2066,5883.0
2024-10-30 14:55:00,62.75,62.77,62.71,62.73,10307.0,61.2066,61.2262,61.1676,61.1871,10307.0
2024-10-30 15:00:00,62.74,62.8,62.74,62.8,9947.0,61.1969,61.2554,61.1969,61.2554,9947.0
2024-10-30 15:05:00,62.8,62.81,62.76,62.8,10001.0,61.2554,61.2652,61.2164,61.2554,10001.0
2024-10-30 15:10:00,62.79,62.8,62.77,62.77,8166.0,61.2457,61.2554,61.2262,61.2262,8166.0
2024-10-30 15:15:00,62.77,62.78,62.69,62.73,14561.0,61.2262,61.2359,61.1481,61.1871,14561.0
2024-10-30 15:20:00,62.73,62.77,62.73,62.77,9230.0,61.1871,61.2262,61.1871,61.2262,9230.0
2024-10-30 15:25:00,62.77,62.78,62.74,62.74,12476.0,61.2262,61.2359,61.1969,61.1969,12476.0
2024-10-30 15:30:00,62.73,62.81,62.72,62.8,19639.0,61.1871,61.2652,61.1774,61.2554,19639.0
2024-10-30 15:35:00,62.81,62.85,62.78,62.82,18137.0,61.2652,61.3042,61.2359,61.2749,18137.0
2024-10-30 15:40:00,62.82,62.84,62.77,62.83,26558.0,61.2749,61.2944,61.2262,61.2847,26558.0
2024-10-30 15:45:00,62.83,62.83,62.77,62.83,28333.0,61.2847,61.2847,61.2262,61.2847,28333.0
2024-10-30 15:50:00,62.83,62.91,62.81,62.89,71439.0,61.2847,61.3627,61.2652,61.3432,71439.0
2024-10-30 15:55:00,62.89,63.08,62.89,63.06,240649.0,61.3432,61.5285,61.3432,61.509,240649.0
2024-10-31 09:30:00,64.38,64.73,63.77,63.91,141059.0,62.7966,63.1379,62.2016,62.3381,141059.0
2024-10-31 09:35:00,63.86,64.61,63.64,64.54,44360.0,62.2893,63.0209,62.0748,62.9526,44360.0
2024-10-31 09:40:00,64.52,65.0,64.52,65.0,49035.0,62.9331,63.4013,62.9331,63.4013,49035.0
2024-10-31 09:45:00,64.94,65.27,64.88,65.11,52726.0,63.3428,63.6647,63.2843,63.5086,52726.0
2024-10-31 09:50:00,65.08,65.35,65.01,65.25,19014.0,63.4793,63.7427,63.4111,63.6452,19014.0
2024-10-31 09:55:00,65.19,65.48,65.19,65.41,15911.0,63.5866,63.8695,63.5866,63.8012,15911.0
2024-10-31 10:00:00,65.39,65.93,65.39,65.89,44349.0,63.7817,64.3084,63.7817,64.2694,44349.0
2024-10-31 10:05:00,65.91,65.94,65.67,65.81,72910.0,64.2889,64.3182,64.0548,64.1914,72910.0
2024-10-31 10:10:00,65.79,65.95,65.67,65.84,26339.0,64.1719,64.3279,64.0548,64.2206,26339.0
2024-10-31 10:15:00,65.84,66.08,65.74,65.97,39008.0,64.2206,64.4547,64.1231,64.3474,39008.0
2024-10-31 10:20:00,65.97,66.15,65.81,66.04,48039.0,64.3474,64.523,64.1914,64.4157,48039.0
2024-10-31 10:25:00,66.07,66.34,66.01,66.01,43787.0,64.445,64.7083,64.3865,64.3865,43787.0
2024-10-31 10:30:00,66.01,66.54,65.98,66.3,43694.0,64.3865,64.9034,64.3572,64.6693,43694.0
2024-10-31 10:35:00,66.36,66.52,66.32,66.4,23454.0,64.7279,64.8839,64.6888,64.7669,23454.0
2024-10-31 10:40:00,66.39,66.39,66.12,66.18,22942.0,64.7571,64.7571,64.4938,64.5523,22942.0
2024-10-31 10:45:00,66.19,66.44,66.11,66.41,22244.0,64.562,64.8059,64.484,64.7766,22244.0
2024-10-31 10:50:00,66.42,66.51,66.36,66.47,28768.0,64.7864,64.8742,64.7279,64.8352,28768.0
2024-10-31 10:55:00,66.48,66.62,66.48,66.57,22772.0,64.8449,64.9815,64.8449,64.9327,22772.0
2024-10-31 11:00:00,66.56,66.69,66.52,66.63,34591.0,64.9229,65.0497,64.8839,64.9912,34591.0
2024-10-31 11:05:00,66.64,66.84,66.62,66.78,36466.0,65.001,65.1961,64.9815,65.1375,36466.0
2024-10-31 11:10:00,66.81,67.02,66.79,66.98,31244.0,65.1668,65.3716,65.1473,65.3326,31244.0
2024-10-31 11:15:00,66.98,67.1,66.97,67.04,23335.0,65.3326,65.4497,65.3229,65.3911,23335.0
2024-10-31 11:20:00,67.04,67.12,67.0,67.07,19389.0,65.3911,65.4692,65.3521,65.4204,19389.0
2024-10-31 11:25:00,67.06,67.09,66.96,67.06,29737.0,65.4106,65.4399,65.3131,65.4106,29737.0
2024-10-31 11:30:00,67.06,67.32,67.04,67.18,37366.0,65.4106,65.6642,65.3911,65.5277,37366.0
2024-10-31 11:35:00,67.17,67.49,67.14,67.48,40167.0,65.5179,65.8301,65.4887,65.8203,40167.0
2024-10-31 11:40:00,67.46,67.5,67.31,67.33,40072.0,65.8008,65.8398,65.6545,65.674,40072.0
2024-10-31 11:45:00,67.33,67.36,67.24,67.36,19741.0,65.674,65.7033,65.5862,65.7033,19741.0
2024-10-31 11:50:00,67.36,67.48,67.33,67.42,26140.0,65.7033,65.8203,65.674,65.7618,26140.0
2024-10-31 11:55:00,67.41,67.44,67.26,67.31,16399.0,65.752,65.7813,65.6057,65.6545,16399.0
2024-10-31 12:00:00,67.31,67.58,67.27,67.55,44997.0,65.6545,65.9179,65.6155,65.8886,44997.0
2024-10-31 12:05:00,67.53,67.59,67.41,67.47,16510.0,65.8691,65.9276,65.752,65.8106,16510.0
2024-10-31 12:10:00,67.47,67.5,67.26,67.34,25876.0,65.8106,65.8398,65.6057,65.6838,25876.0
2024-10-31 12:15:00,67.41,67.46,67.33,67.36,21409.0,65.752,65.8008,65.674,65.7033,21409.0
2024-10-31 12:20:00,67.37,67.39,67.22,67.36,29946.0,65.713,65.7325,65.5667,65.7033,29946.0
2024-10-31 12:25:00,67.36,67.38,67.29,67.38,17279.0,65.7033,65.7228,65.635,65.7228,17279.0
2024-10-31 12:30:00,67.37,67.41,67.18,67.19,31493.0,65.713,65.752,65.5277,65.5374,31493.0
2024-10-31 12:35:00,67.19,67.29,67.03,67.16,37563.0,65.5374,65.635,65.3814,65.5082,37563.0
2024-10-31 12:40:00,67.17,67.19,67.05,67.12,17396.0,65.5179,65.5374,65.4009,65.4692,17396.0
2024-10-31 12:45:00,67.13,67.18,67.07,67.16,27945.0,65.4789,65.5277,65.4204,65.5082,27945.0
2024-10-31 12:50:00,67.15,67.32,67.15,67.26,18190.0,65.4984,65.6642,65.4984,65.6057,18190.0
2024-10-31 12:55:00,67.26,67.3,67.2,67.24,19193.0,65.6057,65.6447,65.5472,65.5862,19193.0
2024-10-31 13:00:00,67.24,67.38,67.24,67.38,24958.0,65.5862,65.7228,65.5862,65.7228,24958.0
2024-10-31 13:05:00,67.37,67.4,67.24,67.26,20320.0,65.713,65.7423,65.5862,65.6057,20320.0
2024-10-31 13:10:00,67.26,67.37,67.16,67.34,40368.0,65.6057,65.713,65.5082,65.6838,40368.0
2024-10-31 13:15:00,67.36,67.37,67.3,67.35,21017.0,65.7033,65.713,65.6447,65.6935,21017.0
2024-10-31 13:20:00,67.34,67.37,67.27,67.32,19354.0,65.6838,65.713,65.6155,65.6642,19354.0
2024-10-31 13:25:00,67.33,67.46,67.33,67.44,16654.0,65.674,65.8008,65.674,65.7813,16654.0
2024-10-31 13:30:00,67.43,67.51,67.42,67.45,20096.0,65.7715,65.8496,65.7618,65.791,20096.0
2024-10-31 13:35:00,67.45,67.51,67.41,67.43,21749.0,65.791,65.8496,65.752,65.7715,21749.0
2024-10-31 13:40:00,67.43,67.47,67.37,67.41,20956.0,65.7715,65.8106,65.713,65.752,20956.0
2024-10-31 13:45:00,67.42,67.46,67.35,67.37,25169.0,65.7618,65.8008,65.6935,65.713,25169.0
2024-10-31 13:50:00,67.38,67.4,67.31,67.36,22673.0,65.7228,65.7423,65.6545,65.7033,22673.0
2024-10-31 13:55:00,67.35,67.45,67.33,67.42,36538.0,65.6935,65.791,65.674,65.7618,36538.0
2024-10-31 14:00:00,67.43,67.45,67.34,67.44,22410.0,65.7715,65.791,65.6838,65.7813,22410.0
2024-10-31 14:05:00,67.44,67.55,67.39,67.53,50403.0,65.7813,65.8886,65.7325,65.8691,50403.0
2024-10-31 14:10:00,67.54,67.64,67.52,67.64,16329.0,65.8788,65.9764,65.8593,65.9764,16329.0
2024-10-31 14:15:00,67.64,67.66,67.61,67.62,13613.0,65.9764,65.9959,65.9471,65.9569,13613.0
2024-10-31 14:20:00,67.62,67.7,67.59,67.66,23349.0,65.9569,66.0349,65.9276,65.9959,23349.0
2024-10-31 14:25:00,67.66,67.73,67.64,67.65,21611.0,65.9959,66.0642,65.9764,65.9861,21611.0
2024-10-31 14:30:00,67.65,67.67,67.54,67.59,21113.0,65.9861,66.0056,65.8788,65.9276,21113.0
2024-10-31 14:35:00,67.59,67.6,67.5,67.52,18102.0,65.9276,65.9374,65.8398,65.8593,18102.0
2024-10-31 14:40:00,67.52,67.65,67.51,67.65,23445.0,65.8593,65.9861,65.8496,65.9861,23445.0
2024-10-31 14:45:00,67.65,67.7,67.62,67.67,12893.0,65.9861,66.0349,65.9569,66.0056,12893.0
2024-10-31 14:50:00,67.67,67.68,67.57,67.57,18263.0,66.0056,66.0154,65.9081,65.9081,18263.0
2024-10-31 14:55:00,67.58,67.62,67.55,67.59,24492.0,65.9179,65.9569,65.8886,65.9276,24492.0
2024-10-31 15:00:00,67.59,67.61,67.44,67.55,41690.0,65.9276,65.9471,65.7813,65.8886,41690.0
2024-10-31 15:05:00,67.53,67.54,67.3,67.32,36855.0,65.8691,65.8788,65.6447,65.6642,36855.0
2024-10-31 15:10:00,67.34,67.35,67.18,67.26,31871.0,65.6838,65.6935,65.5277,65.6057,31871.0
2024-10-31 15:15:00,67.26,67.28,67.16,67.25,45511.0,65.6057,65.6252,65.5082,65.596,45511.0
2024-10-31 15:20:00,67.25,67.38,67.21,67.34,31387.0,65.596,65.7228,65.557,65.6838,31387.0
2024-10-31 15:25:00,67.34,67.36,67.22,67.26,29247.0,65.6838,65.7033,65.5667,65.6057,29247.0
2024-10-31 15:30:00,67.28,67.32,67.11,67.14,40924.0,65.6252,65.6642,65.4594,65.4887,40924.0
2024-10-31 15:35:00,67.11,67.12,66.81,66.83,48489.0,65.4594,65.4692,65.1668,65.1863,48489.0
2024-10-31 15:40:00,66.84,66.92,66.74,66.89,53319.0,65.1961,65.2741,65.0985,65.2448,53319.0
2024-10-31 15:45:00,66.9,67.1,66.9,67.1,51009.0,65.2546,65.4497,65.2546,65.4497,51009.0
2024-10-31 15:50:00,67.09,67.12,66.74,66.94,217594.0,65.4399,65.4692,65.0985,65.2936,217594.0
2024-10-31 15:55:00,66.95,66.98,66.81,66.82,337565.0,65.3033,65.3326,65.1668,65.1765,337565.0
2024-11-01 09:30:00,67.8,67.92,67.12,67.88,146407.0,66.1324,66.2495,65.4692,66.2105,146407.0
2024-11-01 09:35:00,67.88,68.36,67.68,68.36,68086.0,66.2105,66.6787,66.0154,66.6787,68086.0
2024-11-01 09:40:00,68.31,68.36,67.96,68.2,41543.0,66.6299,66.6787,66.2885,66.5226,41543.0
2024-11-01 09:45:00,68.18,68.2,67.73,67.8,118423.0,66.5031,66.5226,66.0642,66.1324,118423.0
2024-11-01 09:50:00,67.8,67.92,67.49,67.73,22127.0,66.1324,66.2495,65.8301,66.0642,22127.0
2024-11-01 09:55:00,67.77,67.78,67.48,67.63,35160.0,66.1032,66.1129,65.8203,65.9666,35160.0
2024-11-01 10:00:00,67.58,67.87,67.32,67.69,87303.0,65.9179,66.2007,65.6642,66.0251,87303.0
2024-11-01 10:05:00,67.67,68.06,67.67,68.02,35081.0,66.0056,66.386,66.0056,66.347,35081.0
2024-11-01 10:10:00,68.03,68.13,67.88,67.97,28576.0,66.3568,66.4543,66.2105,66.2983,28576.0
2024-11-01 10:15:00,67.98,68.02,67.81,67.96,19998.0,66.308,66.347,66.1422,66.2885,19998.0
2024-11-01 10:20:00,67.98,68.02,67.8,67.87,20352.0,66.308,66.347,66.1324,66.2007,20352.0
2024-11-01 10:25:00,67.85,67.94,67.81,67.94,20614.0,66.1812,66.269,66.1422,66.269,20614.0
2024-11-01 10:30:00,67.94,67.97,67.86,67.87,25976.0,66.269,66.2983,66.191,66.2007,25976.0
2024-11-01 10:35:00,67.85,67.89,67.82,67.87,29515.0,66.1812,66.2202,66.1519,66.2007,29515.0
2024-11-01 10:40:00,67.88,67.98,67.87,67.88,27573.0,66.2105,66.308,66.2007,66.2105,27573.0
2024-11-01 10:45:00,67.88,67.98,67.85,67.95,27208.0,66.2105,66.308,66.1812,66.2787,27208.0
2024-11-01 10:50:00,67.96,67.98,67.77,67.9,31258.0,66.2885,66.308,66.1032,66.23,31258.0
2024-11-01 10:55:00,67.9,67.94,67.82,67.84,24942.0,66.23,66.269,66.1519,66.1715,24942.0
2024-11-01 11:00:00,67.83,67.84,67.69,67.8,12949.0,66.1617,66.1715,66.0251,66.1324,12949.0
2024-11-01 11:05:00,67.81,67.87,67.76,67.78,19922.0,66.1422,66.2007,66.0934,66.1129,19922.0
2024-11-01 11:10:00,67.8,67.89,67.79,67.88,23417.0,66.1324,66.2202,66.1227,66.2105,23417.0
2024-11-01 11:15:00,67.88,67.92,67.79,67.81,31056.0,66.2105,66.2495,66.1227,66.1422,31056.0
2024-11-01 11:20:00,67.81,67.82,67.48,67.51,19184.0,66.1422,66.1519,65.8203,65.8496,19184.0
2024-11-01 11:25:00,67.52,67.6,67.51,67.55,42415.0,65.8593,65.9374,65.8496,65.8886,42415.0
2024-11-01 11:30:00,67.53,67.58,67.41,67.44,29963.0,65.8691,65.9179,65.752,65.7813,29963.0
2024-11-01 11:35:00,67.44,67.49,67.35,67.37,15944.0,65.7813,65.8301,65.6935,65.713,15944.0
2024-11-01 11:40:00,67.39,67.47,67.38,67.46,21139.0,65.7325,65.8106,65.7228,65.8008,21139.0
2024-11-01 11:45:00,67.46,67.54,67.46,67.51,88751.0,65.8008,65.8788,65.8008,65.8496,88751.0
2024-11-01 11:50:00,67.5,67.59,67.45,67.5,76976.0,65.8398,65.9276,65.791,65.8398,76976.0
2024-11-01 11:55:00,67.49,67.53,67.45,67.51,23931.0,65.8301,65.8691,65.791,65.8496,23931.0
2024-11-01 12:00:00,67.52,67.55,67.49,67.52,11272.0,65.8593,65.8886,65.8301,65.8593,11272.0
2024-11-01 12:05:00,67.51,67.54,67.45,67.52,22318.0,65.8496,65.8788,65.791,65.8593,22318.0
2024-11-01 12:10:00,67.53,67.57,67.45,67.45,23579.0,65.8691,65.9081,65.791,65.791,23579.0
2024-11-01 12:15:00,67.45,67.49,67.44,67.45,32496.0,65.791,65.8301,65.7813,65.791,32496.0
2024-11-01 12:20:00,67.45,67.53,67.44,67.47,30349.0,65.791,65.8691,65.7813,65.8106,30349.0
2024-11-01 12:25:00,67.47,67.5,67.34,67.39,30871.0,65.8106,65.8398,65.6838,65.7325,30871.0
2024-11-01 12:30:00,67.4,67.54,67.4,67.53,21781.0,65.7423,65.8788,65.7423,65.8691,21781.0
2024-11-01 12:35:00,67.53,67.56,67.53,67.54,18163.0,65.8691,65.8983,65.8691,65.8788,18163.0
2024-11-01 12:40:00,67.54,67.56,67.23,67.28,25752.0,65.8788,65.8983,65.5765,65.6252,25752.0
2024-11-01 12:45:00,67.28,67.4,67.28,67.31,77934.0,65.6252,65.7423,65.6252,65.6545,77934.0
2024-11-01 12:50:00,67.31,67.37,67.28,67.31,37500.0,65.6545,65.713,65.6252,65.6545,37500.0
2024-11-01 12:55:00,67.31,67.33,67.19,67.2,20854.0,65.6545,65.674,65.5374,65.5472,20854.0
2024-11-01 13:00:00,67.2,67.21,67.09,67.18,35053.0,65.5472,65.557,65.4399,65.5277,35053.0
2024-11-01 13:05:00,67.18,67.27,67.15,67.25,17542.0,65.5277,65.6155,65.4984,65.596,17542.0
2024-11-01 13:10:00,67.22,67.24,67.17,67.22,19422.0,65.5667,65.5862,65.5179,65.5667,19422.0
2024-11-01 13:15:00,67.22,67.34,67.22,67.28,13223.0,65.5667,65.6838,65.5667,65.6252,13223.0
2024-11-01 13:20:00,67.28,67.41,67.25,67.39,20651.0,65.6252,65.752,65.596,65.7325,20651.0
2024-11-01 13:25:00,67.38,67.41,67.34,67.36,20861.0,65.7228,65.752,65.6838,65.7033,20861.0
2024-11-01 13:30:00,67.34,67.35,67.26,67.27,22617.0,65.6838,65.6935,65.6057,65.6155,22617.0
2024-11-01 13:35:00,67.26,67.27,67.15,67.17,34959.0,65.6057,65.6155,65.4984,65.5179,34959.0
2024-11-01 13:40:00,67.17,67.24,67.12,67.15,33363.0,65.5179,65.5862,65.4692,65.4984,33363.0
2024-11-01 13:45:00,67.14,67.2,67.12,67.17,44066.0,65.4887,65.5472,65.4692,65.5179,44066.0
2024-11-01 13:50:00,67.17,67.2,66.78,66.84,106368.0,65.5179,65.5472,65.1375,65.1961,106368.0
2024-11-01 13:55:00,66.83,66.92,66.8,66.82,22730.0,65.1863,65.2741,65.157,65.1765,22730.0
2024-11-01 14:00:00,66.79,66.9,66.75,66.88,31524.0,65.1473,65.2546,65.1083,65.2351,31524.0
2024-11-01 14:05:00,66.87,66.9,66.71,66.85,51222.0,65.2253,65.2546,65.0692,65.2058,51222.0
2024-11-01 14:10:00,66.84,66.86,66.74,66.77,26928.0,65.1961,65.2156,65.0985,65.1278,26928.0
2024-11-01 14:15:00,66.78,66.83,66.75,66.77,36207.0,65.1375,65.1863,65.1083,65.1278,36207.0
2024-11-01 14:20:00,66.75,66.76,66.62,66.64,21985.0,65.1083,65.118,64.9815,65.001,21985.0
2024-11-01 14:25:00,66.65,66.88,66.6,66.84,37605.0,65.0107,65.2351,64.962,65.1961,37605.0
2024-11-01 14:30:00,66.84,66.9,66.79,66.8,25633.0,65.1961,65.2546,65.1473,65.157,25633.0
2024-11-01 14:35:00,66.8,66.83,66.66,66.71,106670.0,65.157,65.1863,65.0205,65.0692,106670.0
2024-11-01 14:40:00,66.71,66.99,66.68,66.98,120942.0,65.0692,65.3424,65.04,65.3326,120942.0
2024-11-01 14:45:00,66.98,67.02,66.96,66.98,13475.0,65.3326,65.3716,65.3131,65.3326,13475.0
2024-11-01 14:50:00,67.0,67.03,66.93,66.93,20024.0,65.3521,65.3814,65.2838,65.2838,20024.0
2024-11-01 14:55:00,66.92,66.97,66.89,66.94,21218.0,65.2741,65.3229,65.2448,65.2936,21218.0
2024-11-01 15:00:00,66.92,66.92,66.79,66.89,22710.0,65.2741,65.2741,65.1473,65.2448,22710.0
2024-11-01 15:05:00,66.89,66.96,66.88,66.94,23402.0,65.2448,65.3131,65.2351,65.2936,23402.0
2024-11-01 15:10:00,66.94,66.94,66.84,66.88,34640.0,65.2936,65.2936,65.1961,65.2351,34640.0
2024-11-01 15:15:00,66.87,66.88,66.76,66.81,30590.0,65.2253,65.2351,65.118,65.1668,30590.0
2024-11-01 15:20:00,66.82,66.91,66.79,66.89,27883.0,65.1765,65.2643,65.1473,65.2448,27883.0
2024-11-01 15:25:00,66.89,66.89,66.74,66.81,35713.0,65.2448,65.2448,65.0985,65.1668,35713.0
2024-11-01 15:30:00,66.8,66.85,66.71,66.72,44038.0,65.157,65.2058,65.0692,65.079,44038.0
2024-11-01 15:35:00,66.71,66.81,66.68,66.75,63131.0,65.0692,65.1668,65.04,65.1083,63131.0
2024-11-01 15:40:00,66.75,66.92,66.74,66.81,78020.0,65.1083,65.2741,65.0985,65.1668,78020.0
2024-11-01 15:45:00,66.81,66.95,66.75,66.92,76318.0,65.1668,65.3033,65.1083,65.2741,76318.0
2024-11-01 15:50:00,66.91,66.94,66.78,66.81,210390.0,65.2643,65.2936,65.1375,65.1668,210390.0
2024-11-01 15:55:00,66.81,66.81,66.62,66.7,362671.0,65.1668,65.1668,64.9815,65.0595,362671.0
2024-11-04 09:30:00,65.95,66.18,65.7,65.74,315812.0,64.3279,64.5523,64.0841,64.1231,315812.0
2024-11-04 09:35:00,65.76,65.8,65.49,65.54,548186.0,64.1426,64.1816,63.8793,63.928,548186.0
2024-11-04 09:40:00,65.54,65.73,65.53,65.64,225499.0,63.928,64.1134,63.9183,64.0256,225499.0
2024-11-04 09:45:00,65.62,65.79,65.59,65.67,167252.0,64.0061,64.1719,63.9768,64.0548,167252.0
2024-11-04 09:50:00,65.66,65.76,65.63,65.73,74291.0,64.0451,64.1426,64.0158,64.1134,74291.0
2024-11-04 09:55:00,65.72,65.76,65.67,65.67,213993.0,64.1036,64.1426,64.0548,64.0548,213993.0
2024-11-04 10:00:00,65.67,65.8,65.59,65.74,125231.0,64.0548,64.1816,63.9768,64.1231,125231.0
2024-11-04 10:05:00,65.74,65.8,65.71,65.77,75912.0,64.1231,64.1816,64.0938,64.1524,75912.0
2024-11-04 10:10:00,65.77,65.97,65.75,65.94,191712.0,64.1524,64.3474,64.1329,64.3182,191712.0
2024-11-04 10:15:00,65.94,66.02,65.75,65.95,171725.0,64.3182,64.3962,64.1329,64.3279,171725.0
2024-11-04 10:20:00,65.96,65.97,65.8,65.87,89488.0,64.3377,64.3474,64.1816,64.2499,89488.0
2024-11-04 10:25:00,65.87,65.87,65.75,65.81,63721.0,64.2499,64.2499,64.1329,64.1914,63721.0
2024-11-04 10:30:00,65.81,65.85,65.77,65.83,83799.0,64.1914,64.2304,64.1524,64.2109,83799.0
2024-11-04 10:35:00,65.83,65.83,65.74,65.77,52072.0,64.2109,64.2109,64.1231,64.1524,52072.0
2024-11-04 10:40:00,65.78,65.82,65.72,65.72,47695.0,64.1621,64.2011,64.1036,64.1036,47695.0
2024-11-04 10:45:00,65.72,65.75,65.59,65.63,139473.0,64.1036,64.1329,63.9768,64.0158,139473.0
2024-11-04 10:50:00,65.63,65.69,65.61,65.64,51380.0,64.0158,64.0743,63.9963,64.0256,51380.0
2024-11-04 10:55:00,65.63,65.64,65.49,65.56,155146.0,64.0158,64.0256,63.8793,63.9475,155146.0
2024-11-04 11:00:00,65.55,65.58,65.49,65.53,168672.0,63.9378,63.967,63.8793,63.9183,168672.0
2024-11-04 11:05:00,65.53,65.57,65.5,65.51,156254.0,63.9183,63.9573,63.889,63.8988,156254.0
2024-11-04 11:10:00,65.51,65.55,65.5,65.51,224426.0,63.8988,63.9378,63.889,63.8988,224426.0
2024-11-04 11:15:00,65.51,65.57,65.5,65.52,133025.0,63.8988,63.9573,63.889,63.9085,133025.0
2024-11-04 11:20:00,65.52,65.58,65.51,65.53,62200.0,63.9085,63.967,63.8988,63.9183,62200.0
2024-11-04 11:25:00,65.53,65.53,65.5,65.51,193998.0,63.9183,63.9183,63.889,63.8988,193998.0
2024-11-04 11:30:00,65.51,65.51,65.5,65.51,76123.0,63.8988,63.8988,63.889,63.8988,76123.0
2024-11-04 11:35:00,65.5,65.66,65.5,65.62,271015.0,63.889,64.0451,63.889,64.0061,271015.0
2024-11-04 11:40:00,65.62,65.65,65.5,65.5,92426.0,64.0061,64.0353,63.889,63.889,92426.0
2024-11-04 11:45:00,65.51,65.53,65.5,65.5,34833.0,63.8988,63.9183,63.889,63.889,34833.0
2024-11-04 11:50:00,65.51,65.51,65.5,65.5,584405.0,63.8988,63.8988,63.889,63.889,584405.0
2024-11-04 11:55:00,65.5,65.51,65.5,65.5,442408.0,63.889,63.8988,63.889,63.889,442408.0
2024-11-04 12:00:00,65.51,65.52,65.27,65.28,188618.0,63.8988,63.9085,63.6647,63.6744,188618.0
2024-11-04 12:05:00,65.28,65.37,65.27,65.35,85316.0,63.6744,63.7622,63.6647,63.7427,85316.0
2024-11-04 12:10:00,65.33,65.34,65.29,65.31,29132.0,63.7232,63.7329,63.6842,63.7037,29132.0
2024-11-04 12:15:00,65.31,65.5,65.3,65.47,170471.0,63.7037,63.889,63.6939,63.8597,170471.0
2024-11-04 12:20:00,65.46,65.49,65.33,65.4,77188.0,63.85,63.8793,63.7232,63.7915,77188.0
2024-11-04 12:25:00,65.39,65.42,65.29,65.39,82814.0,63.7817,63.811,63.6842,63.7817,82814.0
2024-11-04 12:30:00,65.39,65.5,65.38,65.49,78755.0,63.7817,63.889,63.772,63.8793,78755.0
2024-11-04 12:35:00,65.49,65.5,65.45,65.5,31403.0,63.8793,63.889,63.8402,63.889,31403.0
2024-11-04 12:40:00,65.5,65.52,65.49,65.5,91893.0,63.889,63.9085,63.8793,63.889,91893.0
2024-11-04 12:45:00,65.5,65.52,65.49,65.51,22261.0,63.889,63.9085,63.8793,63.8988,22261.0
2024-11-04 12:50:00,65.51,65.6,65.5,65.55,27810.0,63.8988,63.9865,63.889,63.9378,27810.0
2024-11-04 12:55:00,65.55,65.57,65.51,65.53,27067.0,63.9378,63.9573,63.8988,63.9183,27067.0
2024-11-04 13:00:00,65.53,65.65,65.52,65.63,36705.0,63.9183,64.0353,63.9085,64.0158,36705.0
2024-11-04 13:05:00,65.63,65.64,65.47,65.53,49076.0,64.0158,64.0256,63.8597,63.9183,49076.0
2024-11-04 13:10:00,65.54,65.62,65.53,65.61,27128.0,63.928,64.0061,63.9183,63.9963,27128.0
2024-11-04 13:15:00,65.62,65.63,65.57,65.58,23387.0,64.0061,64.0158,63.9573,63.967,23387.0
2024-11-04 13:20:00,65.58,65.59,65.51,65.53,34094.0,63.967,63.9768,63.8988,63.9183,34094.0
2024-11-04 13:25:00,65.53,65.55,65.51,65.52,30224.0,63.9183,63.9378,63.8988,63.9085,30224.0
2024-11-04 13:30:00,65.51,65.55,65.5,65.53,39039.0,63.8988,63.9378,63.889,63.9183,39039.0
2024-11-04 13:35:00,65.53,65.63,65.53,65.61,40060.0,63.9183,64.0158,63.9183,63.9963,40060.0
2024-11-04 13:40:00,65.62,65.72,65.59,65.69,59509.0,64.0061,64.1036,63.9768,64.0743,59509.0
2024-11-04 13:45:00,65.69,65.81,65.67,65.76,132119.0,64.0743,64.1914,64.0548,64.1426,132119.0
2024-11-04 13:50:00,65.77,65.77,65.7,65.73,28917.0,64.1524,64.1524,64.0841,64.1134,28917.0
2024-11-04 13:55:00,65.73,65.74,65.68,65.69,31359.0,64.1134,64.1231,64.0646,64.0743,31359.0
2024-11-04 14:00:00,65.69,65.7,65.64,65.67,44002.0,64.0743,64.0841,64.0256,64.0548,44002.0
2024-11-04 14:05:00,65.67,65.69,65.66,65.69,21281.0,64.0548,64.0743,64.0451,64.0743,21281.0
2024-11-04 14:10:00,65.68,65.69,65.63,65.66,32433.0,64.0646,64.0743,64.0158,64.0451,32433.0
2024-11-04 14:15:00,65.66,65.68,65.6,65.66,39445.0,64.0451,64.0646,63.9865,64.0451,39445.0
2024-11-04 14:20:00,65.66,65.67,65.62,65.65,28309.0,64.0451,64.0548,64.0061,64.0353,28309.0
2024-11-04 14:25:00,65.65,65.68,65.64,65.65,22818.0,64.0353,64.0646,64.0256,64.0353,22818.0
2024-11-04 14:30:00,65.65,65.68,65.63,65.67,21815.0,64.0353,64.0646,64.0158,64.0548,21815.0
2024-11-04 14:35:00,65.67,65.74,65.67,65.71,36208.0,64.0548,64.1231,64.0548,64.0938,36208.0
2024-11-04 14:40:00,65.72,65.72,65.67,65.67,20290.0,64.1036,64.1036,64.0548,64.0548,20290.0
2024-11-04 14:45:00,65.67,65.72,65.67,65.7,39620.0,64.0548,64.1036,64.0548,64.0841,39620.0
2024-11-04 14:50:00,65.7,65.72,65.67,65.7,52144.0,64.0841,64.1036,64.0548,64.0841,52144.0
2024-11-04 14:55:00,65.7,65.71,65.68,65.69,22999.0,64.0841,64.0938,64.0646,64.0743,22999.0
2024-11-04 15:00:00,65.69,65.7,65.62,65.67,50789.0,64.0743,64.0841,64.0061,64.0548,50789.0
2024-11-04 15:05:00,65.68,65.79,65.68,65.78,51563.0,64.0646,64.1719,64.0646,64.1621,51563.0
2024-11-04 15:10:00,65.78,65.81,65.73,65.73,49970.0,64.1621,64.1914,64.1134,64.1134,49970.0
2024-11-04 15:15:00,65.73,65.76,65.69,65.76,24857.0,64.1134,64.1426,64.0743,64.1426,24857.0
2024-11-04 15:20:00,65.76,65.76,65.73,65.74,36355.0,64.1426,64.1426,64.1134,64.1231,36355.0
2024-11-04 15:25:00,65.73,65.77,65.71,65.77,136071.0,64.1134,64.1524,64.0938,64.1524,136071.0
2024-11-04 15:30:00,65.77,65.86,65.77,65.86,191953.0,64.1524,64.2402,64.1524,64.2402,191953.0
2024-11-04 15:35:00,65.86,65.87,65.76,65.81,85644.0,64.2402,64.2499,64.1426,64.1914,85644.0
2024-11-04 15:40:00,65.81,65.86,65.79,65.84,64062.0,64.1914,64.2402,64.1719,64.2206,64062.0
2024-11-04 15:45:00,65.84,65.89,65.83,65.86,95564.0,64.2206,64.2694,64.2109,64.2402,95564.0
2024-11-04 15:50:00,65.86,65.86,65.73,65.83,290733.0,64.2402,64.2402,64.1134,64.2109,290733.0
2024-11-04 15:55:00,65.76,65.86,65.76,65.84,572104.0,64.1426,64.2402,64.1426,64.2206,572104.0
2024-11-05 09:30:00,65.94,66.18,65.71,65.99,68699.0,64.3182,64.5523,64.0938,64.367,68699.0
2024-11-05 09:35:00,65.98,66.11,65.83,66.07,7582.0,64.3572,64.484,64.2109,64.445,7582.0
2024-11-05 09:40:00,66.07,66.14,65.98,66.05,39756.0,64.445,64.5133,64.3572,64.4255,39756.0
2024-11-05 09:45:00,66.05,66.09,65.83,65.84,30039.0,64.4255,64.4645,64.2109,64.2206,30039.0
2024-11-05 09:50:00,65.84,66.06,65.82,65.99,19196.0,64.2206,64.4352,64.2011,64.367,19196.0
2024-11-05 09:55:00,66.03,66.15,65.98,66.14,13622.0,64.406,64.523,64.3572,64.5133,13622.0
2024-11-05 10:00:00,66.16,66.17,65.97,66.06,46122.0,64.5328,64.5425,64.3474,64.4352,46122.0
2024-11-05 10:05:00,66.06,66.18,66.03,66.17,45433.0,64.4352,64.5523,64.406,64.5425,45433.0
2024-11-05 10:10:00,66.18,66.27,66.14,66.15,77988.0,64.5523,64.6401,64.5133,64.523,77988.0
2024-11-05 10:15:00,66.14,66.15,66.06,66.15,27527.0,64.5133,64.523,64.4352,64.523,27527.0
2024-11-05 10:20:00,66.15,66.18,66.11,66.17,19790.0,64.523,64.5523,64.484,64.5425,19790.0
2024-11-05 10:25:00,66.17,66.19,66.09,66.1,23820.0,64.5425,64.562,64.4645,64.4743,23820.0
2024-11-05 10:30:00,66.1,66.16,66.06,66.16,25132.0,64.4743,64.5328,64.4352,64.5328,25132.0
2024-11-05 10:35:00,66.15,66.35,66.14,66.31,30221.0,64.523,64.7181,64.5133,64.6791,30221.0
2024-11-05 10:40:00,66.3,66.39,66.29,66.32,54130.0,64.6693,64.7571,64.6596,64.6888,54130.0
2024-11-05 10:45:00,66.32,66.44,66.32,66.41,23613.0,64.6888,64.8059,64.6888,64.7766,23613.0
2024-11-05 10:50:00,66.41,66.44,66.35,66.44,14303.0,64.7766,64.8059,64.7181,64.8059,14303.0
2024-11-05 10:55:00,66.43,66.43,66.33,66.35,20890.0,64.7961,64.7961,64.6986,64.7181,20890.0
2024-11-05 11:00:00,66.34,66.37,66.25,66.26,9107.0,64.7083,64.7376,64.6206,64.6303,9107.0
2024-11-05 11:05:00,66.25,66.34,66.23,66.34,20529.0,64.6206,64.7083,64.6011,64.7083,20529.0
2024-11-05 11:10:00,66.33,66.33,66.25,66.3,11783.0,64.6986,64.6986,64.6206,64.6693,11783.0
2024-11-05 11:15:00,66.3,66.39,66.29,66.36,26178.0,64.6693,64.7571,64.6596,64.7279,26178.0
2024-11-05 11:20:00,66.36,66.38,66.3,66.34,17051.0,64.7279,64.7474,64.6693,64.7083,17051.0
2024-11-05 11:25:00,66.34,66.35,66.24,66.24,18814.0,64.7083,64.7181,64.6108,64.6108,18814.0
2024-11-05 11:30:00,66.23,66.29,66.23,66.23,14049.0,64.6011,64.6596,64.6011,64.6011,14049.0
2024-11-05 11:35:00,66.23,66.28,66.2,66.21,15219.0,64.6011,64.6498,64.5718,64.5815,15219.0
2024-11-05 11:40:00,66.22,66.3,66.22,66.26,8534.0,64.5913,64.6693,64.5913,64.6303,8534.0
2024-11-05 11:45:00,66.26,66.26,66.2,66.2,8478.0,64.6303,64.6303,64.5718,64.5718,8478.0
2024-11-05 11:50:00,66.23,66.29,66.2,66.27,10298.0,64.6011,64.6596,64.5718,64.6401,10298.0
2024-11-05 11:55:00,66.27,66.31,66.25,66.28,17046.0,64.6401,64.6791,64.6206,64.6498,17046.0
2024-11-05 12:00:00,66.28,66.34,66.28,66.28,10405.0,64.6498,64.7083,64.6498,64.6498,10405.0
2024-11-05 12:05:00,66.28,66.33,66.27,66.28,11533.0,64.6498,64.6986,64.6401,64.6498,11533.0
2024-11-05 12:10:00,66.28,66.28,66.2,66.24,18972.0,64.6498,64.6498,64.5718,64.6108,18972.0
2024-11-05 12:15:00,66.24,66.24,66.15,66.2,25183.0,64.6108,64.6108,64.523,64.5718,25183.0
2024-11-05 12:20:00,66.2,66.2,66.1,66.11,8213.0,64.5718,64.5718,64.4743,64.484,8213.0
2024-11-05 12:25:00,66.11,66.12,66.07,66.09,11982.0,64.484,64.4938,64.445,64.4645,11982.0
2024-11-05 12:30:00,66.09,66.1,66.03,66.07,15682.0,64.4645,64.4743,64.406,64.445,15682.0
2024-11-05 12:35:00,66.08,66.12,66.06,66.11,11471.0,64.4547,64.4938,64.4352,64.484,11471.0
2024-11-05 12:40:00,66.11,66.13,66.1,66.12,8725.0,64.484,64.5035,64.4743,64.4938,8725.0
2024-11-05 12:45:00,66.11,66.11,66.02,66.04,25513.0,64.484,64.484,64.3962,64.4157,25513.0
2024-11-05 12:50:00,66.02,66.05,66.01,66.04,14503.0,64.3962,64.4255,64.3865,64.4157,14503.0
2024-11-05 12:55:00,66.05,66.07,66.01,66.05,45631.0,64.4255,64.445,64.3865,64.4255,45631.0
2024-11-05 13:00:00,66.05,66.06,66.02,66.03,16585.0,64.4255,64.4352,64.3962,64.406,16585.0
2024-11-05 13:05:00,66.03,66.05,66.02,66.05,15415.0,64.406,64.4255,64.3962,64.4255,15415.0
2024-11-05 13:10:00,66.05,66.07,65.99,65.99,30530.0,64.4255,64.445,64.367,64.367,30530.0
2024-11-05 13:15:00,65.98,66.04,65.97,66.0,20459.0,64.3572,64.4157,64.3474,64.3767,20459.0
2024-11-05 13:20:00,66.0,66.0,65.95,65.97,8708.0,64.3767,64.3767,64.3279,64.3474,8708.0
2024-11-05 13:25:00,65.97,65.99,65.96,65.97,8427.0,64.3474,64.367,64.3377,64.3474,8427.0
2024-11-05 13:30:00,65.97,65.99,65.95,65.98,18491.0,64.3474,64.367,64.3279,64.3572,18491.0
2024-11-05 13:35:00,65.98,65.99,65.92,65.95,18802.0,64.3572,64.367,64.2987,64.3279,18802.0
2024-11-05 13:40:00,65.95,65.96,65.93,65.94,16913.0,64.3279,64.3377,64.3084,64.3182,16913.0
2024-11-05 13:45:00,65.94,65.94,65.87,65.88,19758.0,64.3182,64.3182,64.2499,64.2597,19758.0
2024-11-05 13:50:00,65.87,65.99,65.87,65.98,116848.0,64.2499,64.367,64.2499,64.3572,116848.0
2024-11-05 13:55:00,65.97,65.98,65.92,65.94,16191.0,64.3474,64.3572,64.2987,64.3182,16191.0
2024-11-05 14:00:00,65.94,65.96,65.9,65.92,100048.0,64.3182,64.3377,64.2792,64.2987,100048.0
2024-11-05 14:05:00,65.92,65.99,65.91,65.98,29721.0,64.2987,64.367,64.2889,64.3572,29721.0
2024-11-05 14:10:00,65.98,65.99,65.93,65.94,21051.0,64.3572,64.367,64.3084,64.3182,21051.0
2024-11-05 14:15:00,65.94,65.94,65.88,65.92,12106.0,64.3182,64.3182,64.2597,64.2987,12106.0
2024-11-05 14:20:00,65.93,65.94,65.9,65.92,12313.0,64.3084,64.3182,64.2792,64.2987,12313.0
2024-11-05 14:25:00,65.92,65.94,65.88,65.89,15072.0,64.2987,64.3182,64.2597,64.2694,15072.0
2024-11-05 14:30:00,65.9,65.9,65.85,65.88,14044.0,64.2792,64.2792,64.2304,64.2597,14044.0
2024-11-05 14:35:00,65.88,65.92,65.85,65.91,16468.0,64.2597,64.2987,64.2304,64.2889,16468.0
2024-11-05 14:40:00,65.91,65.91,65.88,65.89,27626.0,64.2889,64.2889,64.2597,64.2694,27626.0
2024-11-05 14:45:00,65.89,65.94,65.88,65.91,48804.0,64.2694,64.3182,64.2597,64.2889,48804.0
2024-11-05 14:50:00,65.92,65.98,65.89,65.98,28567.0,64.2987,64.3572,64.2694,64.3572,28567.0
2024-11-05 14:55:00,65.98,66.06,65.97,66.06,21610.0,64.3572,64.4352,64.3474,64.4352,21610.0
2024-11-05 15:00:00,66.06,66.12,66.05,66.08,24649.0,64.4352,64.4938,64.4255,64.4547,24649.0
2024-11-05 15:05:00,66.07,66.12,66.07,66.1,15166.0,64.445,64.4938,64.445,64.4743,15166.0
2024-11-05 15:10:00,66.11,66.11,66.06,66.06,22233.0,64.484,64.484,64.4352,64.4352,22233.0
2024-11-05 15:15:00,66.07,66.1,66.02,66.06,23120.0,64.445,64.4743,64.3962,64.4352,23120.0
2024-11-05 15:20:00,66.05,66.05,66.02,66.03,18067.0,64.4255,64.4255,64.3962,64.406,18067.0
2024-11-05 15:25:00,66.03,66.15,66.01,66.15,47960.0,64.406,64.523,64.3865,64.523,47960.0
2024-11-05 15:30:00,66.14,66.24,66.08,66.17,77702.0,64.5133,64.6108,64.4547,64.5425,77702.0
2024-11-05 15:35:00,66.17,66.26,66.14,66.15,65171.0,64.5425,64.6303,64.5133,64.523,65171.0
2024-11-05 15:40:00,66.15,66.23,66.14,66.18,54956.0,64.523,64.6011,64.5133,64.5523,54956.0
2024-11-05 15:45:00,66.18,66.22,66.14,66.17,79781.0,64.5523,64.5913,64.5133,64.5425,79781.0
2024-11-05 15:50:00,66.17,66.31,66.14,66.27,265774.0,64.5425,64.6791,64.5133,64.6401,265774.0
2024-11-05 15:55:00,66.32,66.38,66.26,66.32,633047.0,64.6888,64.7474,64.6303,64.6888,633047.0
2024-11-06 09:30:00,65.85,66.05,65.32,65.98,83468.0,64.2304,64.4255,63.7134,64.3572,83468.0
2024-11-06 09:35:00,65.92,66.06,65.71,66.06,38829.0,64.2987,64.4352,64.0938,64.4352,38829.0
2024-11-06 09:40:00,66.04,66.16,65.78,65.83,31098.0,64.4157,64.5328,64.1621,64.2109,31098.0
2024-11-06 09:45:00,65.83,66.0,65.75,65.98,48419.0,64.2109,64.3767,64.1329,64.3572,48419.0
2024-11-06 09:50:00,66.0,66.0,65.81,65.94,59202.0,64.3767,64.3767,64.1914,64.3182,59202.0
2024-11-06 09:55:00,65.92,65.92,65.73,65.88,50321.0,64.2987,64.2987,64.1134,64.2597,50321.0
2024-11-06 10:00:00,65.85,66.12,65.76,66.12,31282.0,64.2304,64.4938,64.1426,64.4938,31282.0
2024-11-06 10:05:00,66.11,66.41,66.11,66.39,47606.0,64.484,64.7766,64.484,64.7571,47606.0
2024-11-06 10:10:00,66.42,66.42,66.19,66.24,22673.0,64.7864,64.7864,64.562,64.6108,22673.0
2024-11-06 10:15:00,66.3,66.33,66.14,66.23,24231.0,64.6693,64.6986,64.5133,64.6011,24231.0
2024-11-06 10:20:00,66.23,66.32,66.14,66.15,26588.0,64.6011,64.6888,64.5133,64.523,26588.0
2024-11-06 10:25:00,66.14,66.16,66.0,66.09,13951.0,64.5133,64.5328,64.3767,64.4645,13951.0
2024-11-06 10:30:00,66.08,66.11,66.01,66.01,33595.0,64.4547,64.484,64.3865,64.3865,33595.0
2024-11-06 10:35:00,66.01,66.13,65.95,66.12,26615.0,64.3865,64.5035,64.3279,64.4938,26615.0
2024-11-06 10:40:00,66.1,66.19,66.07,66.11,25711.0,64.4743,64.562,64.445,64.484,25711.0
2024-11-06 10:45:00,66.11,66.12,66.02,66.12,17219.0,64.484,64.4938,64.3962,64.4938,17219.0
2024-11-06 10:50:00,66.1,66.15,65.99,66.03,33059.0,64.4743,64.523,64.367,64.406,33059.0
2024-11-06 10:55:00,66.02,66.16,65.99,66.16,38983.0,64.3962,64.5328,64.367,64.5328,38983.0
2024-11-06 11:00:00,66.16,66.27,66.13,66.21,21989.0,64.5328,64.6401,64.5035,64.5815,21989.0
2024-11-06 11:05:00,66.2,66.33,66.17,66.31,29593.0,64.5718,64.6986,64.5425,64.6791,29593.0
2024-11-06 11:10:00,66.3,66.38,66.27,66.36,25122.0,64.6693,64.7474,64.6401,64.7279,25122.0
2024-11-06 11:15:00,66.35,66.44,66.3,66.41,51407.0,64.7181,64.8059,64.6693,64.7766,51407.0
2024-11-06 11:20:00,66.41,66.53,66.38,66.48,28691.0,64.7766,64.8937,64.7474,64.8449,28691.0
2024-11-06 11:25:00,66.48,66.6,66.45,66.54,26366.0,64.8449,64.962,64.8156,64.9034,26366.0
2024-11-06 11:30:00,66.54,66.59,66.54,66.58,22448.0,64.9034,64.9522,64.9034,64.9424,22448.0
2024-11-06 11:35:00,66.57,66.62,66.49,66.52,55564.0,64.9327,64.9815,64.8547,64.8839,55564.0
2024-11-06 11:40:00,66.52,66.58,66.52,66.53,16104.0,64.8839,64.9424,64.8839,64.8937,16104.0
2024-11-06 11:45:00,66.55,66.56,66.5,66.54,13219.0,64.9132,64.9229,64.8644,64.9034,13219.0
2024-11-06 11:50:00,66.55,66.57,66.47,66.55,14192.0,64.9132,64.9327,64.8352,64.9132,14192.0
2024-11-06 11:55:00,66.56,66.63,66.53,66.62,16727.0,64.9229,64.9912,64.8937,64.9815,16727.0
2024-11-06 12:00:00,66.63,66.66,66.61,66.64,27874.0,64.9912,65.0205,64.9717,65.001,27874.0
2024-11-06 12:05:00,66.65,66.68,66.59,66.62,13555.0,65.0107,65.04,64.9522,64.9815,13555.0
2024-11-06 12:10:00,66.63,66.67,66.6,66.62,23428.0,64.9912,65.0302,64.962,64.9815,23428.0
2024-11-06 12:15:00,66.62,66.62,66.47,66.52,43987.0,64.9815,64.9815,64.8352,64.8839,43987.0
2024-11-06 12:20:00,66.52,66.57,66.5,66.54,58930.0,64.8839,64.9327,64.8644,64.9034,58930.0
2024-11-06 12:25:00,66.54,66.55,66.51,66.53,15726.0,64.9034,64.9132,64.8742,64.8937,15726.0
2024-11-06 12:30:00,66.53,66.55,66.49,66.53,17839.0,64.8937,64.9132,64.8547,64.8937,17839.0
2024-11-06 12:35:00,66.52,66.61,66.5,66.52,17154.0,64.8839,64.9717,64.8644,64.8839,17154.0
2024-11-06 12:40:00,66.52,66.55,66.49,66.51,12732.0,64.8839,64.9132,64.8547,64.8742,12732.0
2024-11-06 12:45:00,66.51,66.61,66.5,66.59,22166.0,64.8742,64.9717,64.8644,64.9522,22166.0
2024-11-06 12:50:00,66.59,66.6,66.55,66.58,15070.0,64.9522,64.962,64.9132,64.9424,15070.0
2024-11-06 12:55:00,66.58,66.67,66.57,66.66,16150.0,64.9424,65.0302,64.9327,65.0205,16150.0
2024-11-06 13:00:00,66.66,66.78,66.65,66.74,41026.0,65.0205,65.1375,65.0107,65.0985,41026.0
2024-11-06 13:05:00,66.75,66.87,66.72,66.83,24349.0,65.1083,65.2253,65.079,65.1863,24349.0
2024-11-06 13:10:00,66.82,66.88,66.79,66.8,22194.0,65.1765,65.2351,65.1473,65.157,22194.0
2024-11-06 13:15:00,66.8,66.85,66.77,66.81,33827.0,65.157,65.2058,65.1278,65.1668,33827.0
2024-11-06 13:20:00,66.81,66.9,66.78,66.9,25067.0,65.1668,65.2546,65.1375,65.2546,25067.0
2024-11-06 13:25:00,66.9,66.98,66.9,66.94,33876.0,65.2546,65.3326,65.2546,65.2936,33876.0
2024-11-06 13:30:00,66.95,67.05,66.94,67.05,26298.0,65.3033,65.4009,65.2936,65.4009,26298.0
2024-11-06 13:35:00,67.05,67.06,66.99,67.0,20551.0,65.4009,65.4106,65.3424,65.3521,20551.0
2024-11-06 13:40:00,67.0,67.01,66.96,67.0,15518.0,65.3521,65.3619,65.3131,65.3521,15518.0
2024-11-06 13:45:00,66.99,67.04,66.98,67.02,18059.0,65.3424,65.3911,65.3326,65.3716,18059.0
2024-11-06 13:50:00,67.03,67.1,66.9,67.03,76421.0,65.3814,65.4497,65.2546,65.3814,76421.0
2024-11-06 13:55:00,67.03,67.05,66.95,66.97,21025.0,65.3814,65.4009,65.3033,65.3229,21025.0
2024-11-06 14:00:00,66.97,67.01,66.88,66.91,52224.0,65.3229,65.3619,65.2351,65.2643,52224.0
2024-11-06 14:05:00,66.91,66.91,66.81,66.88,20107.0,65.2643,65.2643,65.1668,65.2351,20107.0
2024-11-06 14:10:00,66.9,66.9,66.8,66.81,16944.0,65.2546,65.2546,65.157,65.1668,16944.0
2024-11-06 14:15:00,66.81,66.82,66.73,66.77,21129.0,65.1668,65.1765,65.0888,65.1278,21129.0
2024-11-06 14:20:00,66.77,66.8,66.59,66.66,112987.0,65.1278,65.157,64.9522,65.0205,112987.0
2024-11-06 14:25:00,66.66,66.74,66.64,66.73,39356.0,65.0205,65.0985,65.001,65.0888,39356.0
2024-11-06 14:30:00,66.73,66.8,66.73,66.73,20511.0,65.0888,65.157,65.0888,65.0888,20511.0
2024-11-06 14:35:00,66.73,66.77,66.68,66.77,38405.0,65.0888,65.1278,65.04,65.1278,38405.0
2024-11-06 14:40:00,66.77,66.81,66.73,66.78,16290.0,65.1278,65.1668,65.0888,65.1375,16290.0
2024-11-06 14:45:00,66.78,66.93,66.78,66.91,29685.0,65.1375,65.2838,65.1375,65.2643,29685.0
2024-11-06 14:50:00,66.92,66.94,66.88,66.94,20945.0,65.2741,65.2936,65.2351,65.2936,20945.0
2024-11-06 14:55:00,66.94,66.95,66.85,66.86,41708.0,65.2936,65.3033,65.2058,65.2156,41708.0
2024-11-06 15:00:00,66.86,66.86,66.78,66.81,29114.0,65.2156,65.2156,65.1375,65.1668,29114.0
2024-11-06 15:05:00,66.81,66.88,66.8,66.81,42419.0,65.1668,65.2351,65.157,65.1668,42419.0
2024-11-06 15:10:00,66.81,66.86,66.8,66.86,34878.0,65.1668,65.2156,65.157,65.2156,34878.0
2024-11-06 15:15:00,66.85,66.91,66.83,66.87,39158.0,65.2058,65.2643,65.1863,65.2253,39158.0
2024-11-06 15:20:00,66.87,66.88,66.82,66.84,30961.0,65.2253,65.2351,65.1765,65.1961,30961.0
2024-11-06 15:25:00,66.84,66.84,66.68,66.73,64374.0,65.1961,65.1961,65.04,65.0888,64374.0
2024-11-06 15:30:00,66.73,66.79,66.69,66.78,59981.0,65.0888,65.1473,65.0497,65.1375,59981.0
2024-11-06 15:35:00,66.79,66.81,66.69,66.7,58521.0,65.1473,65.1668,65.0497,65.0595,58521.0
2024-11-06 15:40:00,66.7,66.73,66.62,66.67,70829.0,65.0595,65.0888,64.9815,65.0302,70829.0
2024-11-06 15:45:00,66.66,66.66,66.59,66.59,90351.0,65.0205,65.0205,64.9522,64.9522,90351.0
2024-11-06 15:50:00,66.59,66.65,66.38,66.65,164205.0,64.9522,65.0107,64.7474,65.0107,164205.0
2024-11-06 15:55:00,66.65,66.67,66.46,66.47,328427.0,65.0107,65.0302,64.8254,64.8352,328427.0
2024-11-07 09:30:00,66.38,66.78,66.38,66.75,45436.0,64.7474,65.1375,64.7474,65.1083,45436.0
2024-11-07 09:35:00,66.71,66.72,66.5,66.66,12630.0,65.0692,65.079,64.8644,65.0205,12630.0
2024-11-07 09:40:00,66.63,66.69,66.58,66.65,12049.0,64.9912,65.0497,64.9424,65.0107,12049.0
2024-11-07 09:45:00,66.66,66.71,66.59,66.65,12199.0,65.0205,65.0692,64.9522,65.0107,12199.0
2024-11-07 09:50:00,66.67,66.68,66.5,66.5,14819.0,65.0302,65.04,64.8644,64.8644,14819.0
2024-11-07 09:55:00,66.5,66.51,66.3,66.38,12523.0,64.8644,64.8742,64.6693,64.7474,12523.0
2024-11-07 10:00:00,66.4,66.43,66.27,66.29,13754.0,64.7669,64.7961,64.6401,64.6596,13754.0
2024-11-07 10:05:00,66.29,66.32,66.13,66.17,14012.0,64.6596,64.6888,64.5035,64.5425,14012.0
2024-11-07 10:10:00,66.17,66.21,66.07,66.18,12573.0,64.5425,64.5815,64.445,64.5523,12573.0
2024-11-07 10:15:00,66.17,66.19,66.08,66.15,11185.0,64.5425,64.562,64.4547,64.523,11185.0
2024-11-07 10:20:00,66.12,66.26,66.1,66.22,12294.0,64.4938,64.6303,64.4743,64.5913,12294.0
2024-11-07 10:25:00,66.22,66.25,66.15,66.22,10381.0,64.5913,64.6206,64.523,64.5913,10381.0
2024-11-07 10:30:00,66.22,66.4,66.18,66.38,39914.0,64.5913,64.7669,64.5523,64.7474,39914.0
2024-11-07 10:35:00,66.35,66.45,66.33,66.44,28572.0,64.7181,64.8156,64.6986,64.8059,28572.0
2024-11-07 10:40:00,66.43,66.46,66.32,66.34,12357.0,64.7961,64.8254,64.6888,64.7083,12357.0
2024-11-07 10:45:00,66.34,66.41,66.29,66.37,104320.0,64.7083,64.7766,64.6596,64.7376,104320.0
2024-11-07 10:50:00,66.36,66.4,66.32,66.37,124539.0,64.7279,64.7669,64.6888,64.7376,124539.0
2024-11-07 10:55:00,66.38,66.52,66.35,66.51,14778.0,64.7474,64.8839,64.7181,64.8742,14778.0
2024-11-07 11:00:00,66.54,66.73,66.51,66.69,13783.0,64.9034,65.0888,64.8742,65.0497,13783.0
2024-11-07 11:05:00,66.69,66.75,66.67,66.74,13498.0,65.0497,65.1083,65.0302,65.0985,13498.0
2024-11-07 11:10:00,66.73,66.76,66.68,66.7,29749.0,65.0888,65.118,65.04,65.0595,29749.0
2024-11-07 11:15:00,66.71,66.79,66.69,66.79,8437.0,65.0692,65.1473,65.0497,65.1473,8437.0
2024-11-07 11:20:00,66.8,66.86,66.77,66.84,10599.0,65.157,65.2156,65.1278,65.1961,10599.0
2024-11-07 11:25:00,66.84,66.84,66.68,66.7,8762.0,65.1961,65.1961,65.04,65.0595,8762.0
2024-11-07 11:30:00,66.7,66.75,66.67,66.7,9117.0,65.0595,65.1083,65.0302,65.0595,9117.0
2024-11-07 11:35:00,66.7,66.71,66.65,66.69,8884.0,65.0595,65.0692,65.0107,65.0497,8884.0
2024-11-07 11:40:00,66.73,66.78,66.72,66.77,6879.0,65.0888,65.1375,65.079,65.1278,6879.0
2024-11-07 11:45:00,66.75,66.78,66.69,66.7,11527.0,65.1083,65.1375,65.0497,65.0595,11527.0
2024-11-07 11:50:00,66.69,66.77,66.68,66.72,6049.0,65.0497,65.1278,65.04,65.079,6049.0
2024-11-07 11:55:00,66.73,66.79,66.72,66.74,11196.0,65.0888,65.1473,65.079,65.0985,11196.0
2024-11-07 12:00:00,66.75,66.88,66.73,66.79,13142.0,65.1083,65.2351,65.0888,65.1473,13142.0
2024-11-07 12:05:00,66.79,66.85,66.76,66.79,9312.0,65.1473,65.2058,65.118,65.1473,9312.0
2024-11-07 12:10:00,66.8,66.81,66.7,66.73,25039.0,65.157,65.1668,65.0595,65.0888,25039.0
2024-11-07 12:15:00,66.73,66.73,66.64,66.65,6994.0,65.0888,65.0888,65.001,65.0107,6994.0
2024-11-07 12:20:00,66.65,66.75,66.65,66.71,10420.0,65.0107,65.1083,65.0107,65.0692,10420.0
2024-11-07 12:25:00,66.7,66.74,66.7,66.73,4983.0,65.0595,65.0985,65.0595,65.0888,4983.0
2024-11-07 12:30:00,66.73,66.76,66.7,66.73,9493.0,65.0888,65.118,65.0595,65.0888,9493.0
2024-11-07 12:35:00,66.74,66.74,66.69,66.74,7481.0,65.0985,65.0985,65.0497,65.0985,7481.0
2024-11-07 12:40:00,66.74,66.74,66.67,66.68,7977.0,65.0985,65.0985,65.0302,65.04,7977.0
2024-11-07 12:45:00,66.67,66.73,66.66,66.68,6439.0,65.0302,65.0888,65.0205,65.04,6439.0
2024-11-07 12:50:00,66.68,66.69,66.6,66.61,11461.0,65.04,65.0497,64.962,64.9717,11461.0
2024-11-07 12:55:00,66.61,66.66,66.57,66.59,11172.0,64.9717,65.0205,64.9327,64.9522,11172.0
2024-11-07 13:00:00,66.59,66.65,66.55,66.63,11209.0,64.9522,65.0107,64.9132,64.9912,11209.0
2024-11-07 13:05:00,66.63,66.68,66.62,66.63,9627.0,64.9912,65.04,64.9815,64.9912,9627.0
2024-11-07 13:10:00,66.64,66.64,66.55,66.56,9746.0,65.001,65.001,64.9132,64.9229,9746.0
2024-11-07 13:15:00,66.56,66.6,66.49,66.53,18976.0,64.9229,64.962,64.8547,64.8937,18976.0
2024-11-07 13:20:00,66.52,66.52,66.43,66.44,11503.0,64.8839,64.8839,64.7961,64.8059,11503.0
2024-11-07 13:25:00,66.44,66.44,66.21,66.24,23978.0,64.8059,64.8059,64.5815,64.6108,23978.0
2024-11-07 13:30:00,66.24,66.31,66.12,66.16,14782.0,64.6108,64.6791,64.4938,64.5328,14782.0
2024-11-07 13:35:00,66.18,66.19,66.1,66.13,19540.0,64.5523,64.562,64.4743,64.5035,19540.0
2024-11-07 13:40:00,66.12,66.19,66.1,66.19,11994.0,64.4938,64.562,64.4743,64.562,11994.0
2024-11-07 13:45:00,66.18,66.27,66.18,66.23,12805.0,64.5523,64.6401,64.5523,64.6011,12805.0
2024-11-07 13:50:00,66.23,66.31,66.23,66.31,18032.0,64.6011,64.6791,64.6011,64.6791,18032.0
2024-11-07 13:55:00,66.31,66.44,66.3,66.42,19904.0,64.6791,64.8059,64.6693,64.7864,19904.0
2024-11-07 14:00:00,66.42,66.44,66.23,66.25,56065.0,64.7864,64.8059,64.6011,64.6206,56065.0
2024-11-07 14:05:00,66.24,66.4,66.22,66.4,29773.0,64.6108,64.7669,64.5913,64.7669,29773.0
2024-11-07 14:10:00,66.4,66.43,66.33,66.37,28914.0,64.7669,64.7961,64.6986,64.7376,28914.0
2024-11-07 14:15:00,66.37,66.38,66.28,66.32,26870.0,64.7376,64.7474,64.6498,64.6888,26870.0
2024-11-07 14:20:00,66.34,66.39,66.3,66.34,25366.0,64.7083,64.7571,64.6693,64.7083,25366.0
2024-11-07 14:25:00,66.34,66.35,66.29,66.3,28245.0,64.7083,64.7181,64.6596,64.6693,28245.0
2024-11-07 14:30:00,66.29,66.44,66.29,66.42,16575.0,64.6596,64.8059,64.6596,64.7864,16575.0
2024-11-07 14:35:00,66.41,66.43,66.37,66.39,18750.0,64.7766,64.7961,64.7376,64.7571,18750.0
2024-11-07 14:40:00,66.39,66.39,66.31,66.37,34424.0,64.7571,64.7571,64.6791,64.7376,34424.0
2024-11-07 14:45:00,66.37,66.38,66.3,66.31,23020.0,64.7376,64.7474,64.6693,64.6791,23020.0
2024-11-07 14:50:00,66.31,66.39,66.31,66.39,25504.0,64.6791,64.7571,64.6791,64.7571,25504.0
2024-11-07 14:55:00,66.39,66.42,66.32,66.34,31092.0,64.7571,64.7864,64.6888,64.7083,31092.0
2024-11-07 15:00:00,66.36,66.47,66.35,66.45,49731.0,64.7279,64.8352,64.7181,64.8156,49731.0
2024-11-07 15:05:00,66.45,66.5,66.44,66.5,25231.0,64.8156,64.8644,64.8059,64.8644,25231.0
2024-11-07 15:10:00,66.49,66.59,66.48,66.57,23434.0,64.8547,64.9522,64.8449,64.9327,23434.0
2024-11-07 15:15:00,66.57,66.69,66.55,66.67,19641.0,64.9327,65.0497,64.9132,65.0302,19641.0
2024-11-07 15:20:00,66.67,66.71,66.63,66.65,18682.0,65.0302,65.0692,64.9912,65.0107,18682.0
2024-11-07 15:25:00,66.65,66.67,66.59,66.61,21593.0,65.0107,65.0302,64.9522,64.9717,21593.0
2024-11-07 15:30:00,66.62,66.66,66.61,66.62,27344.0,64.9815,65.0205,64.9717,64.9815,27344.0
2024-11-07 15:35:00,66.62,66.69,66.61,66.62,52418.0,64.9815,65.0497,64.9717,64.9815,52418.0
2024-11-07 15:40:00,66.61,66.68,66.53,66.62,47129.0,64.9717,65.04,64.8937,64.9815,47129.0
2024-11-07 15:45:00,66.62,66.63,66.55,66.59,32835.0,64.9815,64.9912,64.9132,64.9522,32835.0
2024-11-07 15:50:00,66.57,66.58,66.34,66.42,131654.0,64.9327,64.9424,64.7083,64.7864,131654.0
2024-11-07 15:55:00,66.34,66.41,66.18,66.22,351240.0,64.7083,64.7766,64.5523,64.5913,351240.0
2024-11-08 09:30:00,66.28,66.61,66.23,66.29,66527.0,64.6498,64.9717,64.6011,64.6596,66527.0
2024-11-08 09:35:00,66.29,66.36,66.21,66.28,10345.0,64.6596,64.7279,64.5815,64.6498,10345.0
2024-11-08 09:40:00,66.28,66.56,66.25,66.54,8722.0,64.6498,64.9229,64.6206,64.9034,8722.0
2024-11-08 09:45:00,66.56,66.64,66.52,66.61,36909.0,64.9229,65.001,64.8839,64.9717,36909.0
2024-11-08 09:50:00,66.64,66.67,66.53,66.66,7008.0,65.001,65.0302,64.8937,65.0205,7008.0
2024-11-08 09:55:00,66.68,66.92,66.68,66.92,9014.0,65.04,65.2741,65.04,65.2741,9014.0
2024-11-08 10:00:00,66.92,66.97,66.8,66.95,20939.0,65.2741,65.3229,65.157,65.3033,20939.0
2024-11-08 10:05:00,66.94,67.01,66.89,66.92,27809.0,65.2936,65.3619,65.2448,65.2741,27809.0
2024-11-08 10:10:00,66.92,66.96,66.82,66.92,14055.0,65.2741,65.3131,65.1765,65.2741,14055.0
2024-11-08 10:15:00,66.93,66.95,66.9,66.91,16733.0,65.2838,65.3033,65.2546,65.2643,16733.0
2024-11-08 10:20:00,66.9,67.08,66.89,67.05,7078.0,65.2546,65.4301,65.2448,65.4009,7078.0
2024-11-08 10:25:00,67.03,67.03,66.94,67.0,25744.0,65.3814,65.3814,65.2936,65.3521,25744.0
2024-11-08 10:30:00,67.0,67.04,66.94,66.95,9394.0,65.3521,65.3911,65.2936,65.3033,9394.0
2024-11-08 10:35:00,66.95,67.0,66.93,66.97,11701.0,65.3033,65.3521,65.2838,65.3229,11701.0
2024-11-08 10:40:00,66.97,67.01,66.94,66.96,16244.0,65.3229,65.3619,65.2936,65.3131,16244.0
2024-11-08 10:45:00,66.95,66.98,66.92,66.93,7275.0,65.3033,65.3326,65.2741,65.2838,7275.0
2024-11-08 10:50:00,66.92,67.03,66.91,67.0,10720.0,65.2741,65.3814,65.2643,65.3521,10720.0
2024-11-08 10:55:00,67.0,67.04,66.95,66.96,15604.0,65.3521,65.3911,65.3033,65.3131,15604.0
2024-11-08 11:00:00,66.97,67.05,66.94,66.99,7585.0,65.3229,65.4009,65.2936,65.3424,7585.0
2024-11-08 11:05:00,66.98,66.98,66.86,66.9,7285.0,65.3326,65.3326,65.2156,65.2546,7285.0
2024-11-08 11:10:00,66.9,66.91,66.78,66.8,7613.0,65.2546,65.2643,65.1375,65.157,7613.0
2024-11-08 11:15:00,66.77,66.86,66.77,66.86,5301.0,65.1278,65.2156,65.1278,65.2156,5301.0
2024-11-08 11:20:00,66.84,66.87,66.81,66.81,17080.0,65.1961,65.2253,65.1668,65.1668,17080.0
2024-11-08 11:25:00,66.79,66.8,66.74,66.75,5295.0,65.1473,65.157,65.0985,65.1083,5295.0
2024-11-08 11:30:00,66.77,66.79,66.67,66.68,12910.0,65.1278,65.1473,65.0302,65.04,12910.0
2024-11-08 11:35:00,66.67,66.73,66.65,66.69,12527.0,65.0302,65.0888,65.0107,65.0497,12527.0
2024-11-08 11:40:00,66.69,66.73,66.63,66.73,7439.0,65.0497,65.0888,64.9912,65.0888,7439.0
2024-11-08 11:45:00,66.71,66.75,66.69,66.75,8368.0,65.0692,65.1083,65.0497,65.1083,8368.0
2024-11-08 11:50:00,66.74,66.75,66.7,66.75,13747.0,65.0985,65.1083,65.0595,65.1083,13747.0
2024-11-08 11:55:00,66.74,66.8,66.72,66.78,8346.0,65.0985,65.157,65.079,65.1375,8346.0
2024-11-08 12:00:00,66.78,66.81,66.71,66.72,12649.0,65.1375,65.1668,65.0692,65.079,12649.0
2024-11-08 12:05:00,66.73,66.75,66.71,66.72,5810.0,65.0888,65.1083,65.0692,65.079,5810.0
2024-11-08 12:10:00,66.72,66.73,66.64,66.67,34862.0,65.079,65.0888,65.001,65.0302,34862.0
2024-11-08 12:15:00,66.68,66.7,66.66,66.7,6484.0,65.04,65.0595,65.0205,65.0595,6484.0
2024-11-08 12:20:00,66.7,66.73,66.68,66.7,11168.0,65.0595,65.0888,65.04,65.0595,11168.0
2024-11-08 12:25:00,66.69,66.74,66.69,66.7,9189.0,65.0497,65.0985,65.0497,65.0595,9189.0
2024-11-08 12:30:00,66.71,66.78,66.69,66.78,10605.0,65.0692,65.1375,65.0497,65.1375,10605.0
2024-11-08 12:35:00,66.78,66.8,66.77,66.78,9274.0,65.1375,65.157,65.1278,65.1375,9274.0
2024-11-08 12:40:00,66.77,66.81,66.74,66.81,12836.0,65.1278,65.1668,65.0985,65.1668,12836.0
2024-11-08 12:45:00,66.81,66.83,66.78,66.81,14568.0,65.1668,65.1863,65.1375,65.1668,14568.0
2024-11-08 12:50:00,66.82,66.84,66.78,66.83,10656.0,65.1765,65.1961,65.1375,65.1863,10656.0
2024-11-08 12:55:00,66.84,66.85,66.8,66.81,6018.0,65.1961,65.2058,65.157,65.1668,6018.0
2024-11-08 13:00:00,66.81,66.87,66.79,66.84,81374.0,65.1668,65.2253,65.1473,65.1961,81374.0
2024-11-08 13:05:00,66.84,66.86,66.78,66.78,25055.0,65.1961,65.2156,65.1375,65.1375,25055.0
2024-11-08 13:10:00,66.78,66.83,66.78,66.81,7346.0,65.1375,65.1863,65.1375,65.1668,7346.0
2024-11-08 13:15:00,66.82,66.89,66.81,66.89,19701.0,65.1765,65.2448,65.1668,65.2448,19701.0
2024-11-08 13:20:00,66.88,66.9,66.84,66.84,9205.0,65.2351,65.2546,65.1961,65.1961,9205.0
2024-11-08 13:25:00,66.85,66.87,66.83,66.85,13948.0,65.2058,65.2253,65.1863,65.2058,13948.0
2024-11-08 13:30:00,66.86,66.91,66.83,66.84,16897.0,65.2156,65.2643,65.1863,65.1961,16897.0
2024-11-08 13:35:00,66.84,66.84,66.78,66.83,12880.0,65.1961,65.1961,65.1375,65.1863,12880.0
2024-11-08 13:40:00,66.83,66.87,66.82,66.84,12250.0,65.1863,65.2253,65.1765,65.1961,12250.0
2024-11-08 13:45:00,66.85,66.85,66.8,66.83,12574.0,65.2058,65.2058,65.157,65.1863,12574.0
2024-11-08 13:50:00,66.83,66.86,66.8,66.86,13146.0,65.1863,65.2156,65.157,65.2156,13146.0
2024-11-08 13:55:00,66.86,66.91,66.84,66.9,19916.0,65.2156,65.2643,65.1961,65.2546,19916.0
2024-11-08 14:00:00,66.9,66.96,66.88,66.95,23692.0,65.2546,65.3131,65.2351,65.3033,23692.0
2024-11-08 14:05:00,66.95,66.97,66.93,66.95,16433.0,65.3033,65.3229,65.2838,65.3033,16433.0
2024-11-08 14:10:00,66.95,66.96,66.92,66.94,19353.0,65.3033,65.3131,65.2741,65.2936,19353.0
2024-11-08 14:15:00,66.94,66.98,66.93,66.93,19935.0,65.2936,65.3326,65.2838,65.2838,19935.0
2024-11-08 14:20:00,66.94,66.97,66.93,66.96,9298.0,65.2936,65.3229,65.2838,65.3131,9298.0
2024-11-08 14:25:00,66.95,67.0,66.93,67.0,11735.0,65.3033,65.3521,65.2838,65.3521,11735.0
2024-11-08 14:30:00,67.0,67.04,66.99,67.04,13847.0,65.3521,65.3911,65.3424,65.3911,13847.0
2024-11-08 14:35:00,67.03,67.09,67.03,67.08,21218.0,65.3814,65.4399,65.3814,65.4301,21218.0
2024-11-08 14:40:00,67.08,67.11,67.08,67.11,16019.0,65.4301,65.4594,65.4301,65.4594,16019.0
2024-11-08 14:45:00,67.11,67.12,67.09,67.11,26533.0,65.4594,65.4692,65.4399,65.4594,26533.0
2024-11-08 14:50:00,67.11,67.19,67.1,67.19,13161.0,65.4594,65.5374,65.4497,65.5374,13161.0
2024-11-08 14:55:00,67.19,67.24,67.18,67.19,20961.0,65.5374,65.5862,65.5277,65.5374,20961.0
2024-11-08 15:00:00,67.19,67.21,67.14,67.2,12760.0,65.5374,65.557,65.4887,65.5472,12760.0
2024-11-08 15:05:00,67.21,67.23,67.18,67.23,15648.0,65.557,65.5765,65.5277,65.5765,15648.0
2024-11-08 15:10:00,67.22,67.23,67.15,67.19,24939.0,65.5667,65.5765,65.4984,65.5374,24939.0
2024-11-08 15:15:00,67.18,67.26,67.17,67.26,14171.0,65.5277,65.6057,65.5179,65.6057,14171.0
2024-11-08 15:20:00,67.26,67.34,67.25,67.3,20159.0,65.6057,65.6838,65.596,65.6447,20159.0
2024-11-08 15:25:00,67.3,67.35,67.26,67.31,30808.0,65.6447,65.6935,65.6057,65.6545,30808.0
2024-11-08 15:30:00,67.31,67.35,67.3,67.31,25201.0,65.6545,65.6935,65.6447,65.6545,25201.0
2024-11-08 15:35:00,67.3,67.32,67.26,67.31,16732.0,65.6447,65.6642,65.6057,65.6545,16732.0
2024-11-08 15:40:00,67.31,67.31,67.22,67.28,28939.0,65.6545,65.6545,65.5667,65.6252,28939.0
2024-11-08 15:45:00,67.28,67.31,67.24,67.31,26749.0,65.6252,65.6545,65.5862,65.6545,26749.0
2024-11-08 15:50:00,67.3,67.39,67.29,67.32,85059.0,65.6447,65.7325,65.635,65.6642,85059.0
2024-11-08 15:55:00,67.33,67.44,67.33,67.37,230929.0,65.674,65.7813,65.674,65.713,230929.0
2024-11-11 09:30:00,67.23,67.55,67.14,67.29,21058.0,65.5765,65.8886,65.4887,65.635,21058.0
2024-11-11 09:35:00,67.28,67.61,67.24,67.55,12909.0,65.6252,65.9471,65.5862,65.8886,12909.0
2024-11-11 09:40:00,67.61,68.07,67.58,68.02,26933.0,65.9471,66.3958,65.9179,66.347,26933.0
2024-11-11 09:45:00,68.03,68.1,67.94,68.03,34665.0,66.3568,66.4251,66.269,66.3568,34665.0
2024-11-11 09:50:00,68.02,68.18,67.96,68.15,19288.0,66.347,66.5031,66.2885,66.4738,19288.0
2024-11-11 09:55:00,68.14,68.38,68.14,68.36,39515.0,66.4641,66.6982,66.4641,66.6787,39515.0
2024-11-11 10:00:00,68.36,68.46,68.34,68.43,25955.0,66.6787,66.7762,66.6592,66.7469,25955.0
2024-11-11 10:05:00,68.43,68.44,68.26,68.31,21358.0,66.7469,66.7567,66.5811,66.6299,21358.0
2024-11-11 10:10:00,68.29,68.33,68.16,68.33,24276.0,66.6104,66.6494,66.4836,66.6494,24276.0
2024-11-11 10:15:00,68.33,68.35,68.24,68.29,26678.0,66.6494,66.6689,66.5616,66.6104,26678.0
2024-11-11 10:20:00,68.29,68.45,68.29,68.4,37399.0,66.6104,66.7665,66.6104,66.7177,37399.0
2024-11-11 10:25:00,68.4,68.46,68.35,68.45,12597.0,66.7177,66.7762,66.6689,66.7665,12597.0
2024-11-11 10:30:00,68.44,68.44,68.3,68.33,17377.0,66.7567,66.7567,66.6201,66.6494,17377.0
2024-11-11 10:35:00,68.31,68.42,68.29,68.37,14405.0,66.6299,66.7372,66.6104,66.6884,14405.0
2024-11-11 10:40:00,68.37,68.42,68.29,68.34,10564.0,66.6884,66.7372,66.6104,66.6592,10564.0
2024-11-11 10:45:00,68.35,68.47,68.32,68.4,9009.0,66.6689,66.786,66.6396,66.7177,9009.0
2024-11-11 10:50:00,68.39,68.42,68.35,68.4,10042.0,66.7079,66.7372,66.6689,66.7177,10042.0
2024-11-11 10:55:00,68.4,68.47,68.37,68.47,16622.0,66.7177,66.786,66.6884,66.786,16622.0
2024-11-11 11:00:00,68.48,68.52,68.39,68.4,10558.0,66.7957,66.8347,66.7079,66.7177,10558.0
2024-11-11 11:05:00,68.39,68.47,68.33,68.45,12656.0,66.7079,66.786,66.6494,66.7665,12656.0
2024-11-11 11:10:00,68.47,68.48,68.42,68.44,6224.0,66.786,66.7957,66.7372,66.7567,6224.0
2024-11-11 11:15:00,68.46,68.51,68.45,68.49,9725.0,66.7762,66.825,66.7665,66.8055,9725.0
2024-11-11 11:20:00,68.49,68.58,68.49,68.56,20706.0,66.8055,66.8933,66.8055,66.8737,20706.0
2024-11-11 11:25:00,68.56,68.65,68.56,68.65,21850.0,66.8737,66.9615,66.8737,66.9615,21850.0
2024-11-11 11:30:00,68.64,68.68,68.59,68.67,11822.0,66.9518,66.9908,66.903,66.981,11822.0
2024-11-11 11:35:00,68.67,68.71,68.65,68.67,15030.0,66.981,67.0201,66.9615,66.981,15030.0
2024-11-11 11:40:00,68.67,68.7,68.63,68.64,7933.0,66.981,67.0103,66.942,66.9518,7933.0
2024-11-11 11:45:00,68.63,68.66,68.6,68.62,15458.0,66.942,66.9713,66.9128,66.9323,15458.0
2024-11-11 11:50:00,68.62,68.7,68.59,68.66,13669.0,66.9323,67.0103,66.903,66.9713,13669.0
2024-11-11 11:55:00,68.65,68.82,68.64,68.81,20206.0,66.9615,67.1274,66.9518,67.1176,20206.0
2024-11-11 12:00:00,68.8,68.8,68.75,68.76,11427.0,67.1078,67.1078,67.0591,67.0688,11427.0
2024-11-11 12:05:00,68.76,68.76,68.66,68.68,18388.0,67.0688,67.0688,66.9713,66.9908,18388.0
2024-11-11 12:10:00,68.67,68.68,68.6,68.68,10711.0,66.981,66.9908,66.9128,66.9908,10711.0
2024-11-11 12:15:00,68.69,68.69,68.6,68.61,23483.0,67.0005,67.0005,66.9128,66.9225,23483.0
2024-11-11 12:20:00,68.61,68.63,68.58,68.61,15271.0,66.9225,66.942,66.8933,66.9225,15271.0
2024-11-11 12:25:00,68.62,68.64,68.59,68.61,13003.0,66.9323,66.9518,66.903,66.9225,13003.0
2024-11-11 12:30:00,68.6,68.62,68.5,68.51,10819.0,66.9128,66.9323,66.8152,66.825,10819.0
2024-11-11 12:35:00,68.5,68.55,68.49,68.53,20735.0,66.8152,66.864,66.8055,66.8445,20735.0
2024-11-11 12:40:00,68.53,68.55,68.51,68.53,12772.0,66.8445,66.864,66.825,66.8445,12772.0
2024-11-11 12:45:00,68.53,68.54,68.51,68.52,14147.0,66.8445,66.8542,66.825,66.8347,14147.0
2024-11-11 12:50:00,68.51,68.55,68.47,68.48,8657.0,66.825,66.864,66.786,66.7957,8657.0
2024-11-11 12:55:00,68.48,68.52,68.46,68.5,9673.0,66.7957,66.8347,66.7762,66.8152,9673.0
2024-11-11 13:00:00,68.5,68.52,68.42,68.46,10496.0,66.8152,66.8347,66.7372,66.7762,10496.0
2024-11-11 13:05:00,68.45,68.56,68.43,68.54,15306.0,66.7665,66.8737,66.7469,66.8542,15306.0
2024-11-11 13:10:00,68.53,68.61,68.53,68.6,12070.0,66.8445,66.9225,66.8445,66.9128,12070.0
2024-11-11 13:15:00,68.59,68.61,68.55,68.58,13650.0,66.903,66.9225,66.864,66.8933,13650.0
2024-11-11 13:20:00,68.61,68.61,68.55,68.6,6234.0,66.9225,66.9225,66.864,66.9128,6234.0
2024-11-11 13:25:00,68.58,68.63,68.57,68.59,15964.0,66.8933,66.942,66.8835,66.903,15964.0
2024-11-11 13:30:00,68.59,68.6,68.48,68.49,12669.0,66.903,66.9128,66.7957,66.8055,12669.0
2024-11-11 13:35:00,68.49,68.57,68.47,68.56,21555.0,66.8055,66.8835,66.786,66.8737,21555.0
2024-11-11 13:40:00,68.56,68.58,68.53,68.55,7867.0,66.8737,66.8933,66.8445,66.864,7867.0
2024-11-11 13:45:00,68.54,68.55,68.47,68.49,18228.0,66.8542,66.864,66.786,66.8055,18228.0
2024-11-11 13:50:00,68.5,68.5,68.45,68.46,12049.0,66.8152,66.8152,66.7665,66.7762,12049.0
2024-11-11 13:55:00,68.46,68.49,68.45,68.48,18840.0,66.7762,66.8055,66.7665,66.7957,18840.0
2024-11-11 14:00:00,68.49,68.51,68.44,68.45,16418.0,66.8055,66.825,66.7567,66.7665,16418.0
2024-11-11 14:05:00,68.45,68.53,68.45,68.49,20208.0,66.7665,66.8445,66.7665,66.8055,20208.0
2024-11-11 14:10:00,68.49,68.5,68.45,68.5,18144.0,66.8055,66.8152,66.7665,66.8152,18144.0
2024-11-11 14:15:00,68.5,68.56,68.5,68.5,12849.0,66.8152,66.8737,66.8152,66.8152,12849.0
2024-11-11 14:20:00,68.51,68.63,68.51,68.62,11836.0,66.825,66.942,66.825,66.9323,11836.0
2024-11-11 14:25:00,68.61,68.67,68.6,68.67,14424.0,66.9225,66.981,66.9128,66.981,14424.0
2024-11-11 14:30:00,68.67,68.68,68.62,68.64,9465.0,66.981,66.9908,66.9323,66.9518,9465.0
2024-11-11 14:35:00,68.64,68.68,68.63,68.64,10667.0,66.9518,66.9908,66.942,66.9518,10667.0
2024-11-11 14:40:00,68.64,68.67,68.63,68.66,26615.0,66.9518,66.981,66.942,66.9713,26615.0
2024-11-11 14:45:00,68.66,68.68,68.58,68.67,19611.0,66.9713,66.9908,66.8933,66.981,19611.0
2024-11-11 14:50:00,68.67,68.72,68.66,68.7,11826.0,66.981,67.0298,66.9713,67.0103,11826.0
2024-11-11 14:55:00,68.7,68.71,68.67,68.69,15015.0,67.0103,67.0201,66.981,67.0005,15015.0
2024-11-11 15:00:00,68.69,68.69,68.63,68.66,13258.0,67.0005,67.0005,66.942,66.9713,13258.0
2024-11-11 15:05:00,68.65,68.65,68.59,68.61,12118.0,66.9615,66.9615,66.903,66.9225,12118.0
2024-11-11 15:10:00,68.61,68.62,68.58,68.6,20902.0,66.9225,66.9323,66.8933,66.9128,20902.0
2024-11-11 15:15:00,68.6,68.68,68.6,68.64,22966.0,66.9128,66.9908,66.9128,66.9518,22966.0
2024-11-11 15:20:00,68.64,68.68,68.61,68.63,16765.0,66.9518,66.9908,66.9225,66.942,16765.0
2024-11-11 15:25:00,68.63,68.68,68.62,68.65,28108.0,66.942,66.9908,66.9323,66.9615,28108.0
2024-11-11 15:30:00,68.65,68.71,68.64,68.68,28523.0,66.9615,67.0201,66.9518,66.9908,28523.0
2024-11-11 15:35:00,68.67,68.68,68.6,68.63,30111.0,66.981,66.9908,66.9128,66.942,30111.0
2024-11-11 15:40:00,68.63,68.69,68.61,68.67,38527.0,66.942,67.0005,66.9225,66.981,38527.0
2024-11-11 15:45:00,68.67,68.72,68.65,68.65,86948.0,66.981,67.0298,66.9615,66.9615,86948.0
2024-11-11 15:50:00,68.65,68.72,68.62,68.7,110171.0,66.9615,67.0298,66.9323,67.0103,110171.0
2024-11-11 15:55:00,68.71,68.75,68.62,68.67,264930.0,67.0201,67.0591,66.9323,66.981,264930.0
2024-11-12 09:30:00,68.44,68.64,68.35,68.41,17814.0,66.7567,66.9518,66.6689,66.7274,17814.0
2024-11-12 09:35:00,68.49,68.58,68.4,68.47,10951.0,66.8055,66.8933,66.7177,66.786,10951.0
2024-11-12 09:40:00,68.49,68.75,68.49,68.75,4013.0,66.8055,67.0591,66.8055,67.0591,4013.0
2024-11-12 09:45:00,68.77,68.8,68.7,68.74,14635.0,67.0786,67.1078,67.0103,67.0493,14635.0
2024-11-12 09:50:00,68.71,68.83,68.71,68.82,8335.0,67.0201,67.1371,67.0201,67.1274,8335.0
2024-11-12 09:55:00,68.84,68.85,68.66,68.72,12217.0,67.1469,67.1566,66.9713,67.0298,12217.0
2024-11-12 10:00:00,68.72,68.88,68.68,68.83,9614.0,67.0298,67.1859,66.9908,67.1371,9614.0
2024-11-12 10:05:00,68.83,68.97,68.76,68.96,13167.0,67.1371,67.2737,67.0688,67.2639,13167.0
2024-11-12 10:10:00,68.96,69.02,68.89,68.99,15571.0,67.2639,67.3224,67.1956,67.2932,15571.0
2024-11-12 10:15:00,69.01,69.07,68.96,69.06,14437.0,67.3127,67.3712,67.2639,67.3614,14437.0
2024-11-12 10:20:00,69.06,69.13,69.05,69.1,15892.0,67.3614,67.4297,67.3517,67.4005,15892.0
2024-11-12 10:25:00,69.11,69.11,68.99,69.03,8847.0,67.4102,67.4102,67.2932,67.3322,8847.0
2024-11-12 10:30:00,69.03,69.1,69.02,69.08,11306.0,67.3322,67.4005,67.3224,67.381,11306.0
2024-11-12 10:35:00,69.07,69.23,69.07,69.19,9490.0,67.3712,67.5273,67.3712,67.4883,9490.0
2024-11-12 10:40:00,69.18,69.2,69.06,69.14,18886.0,67.4785,67.498,67.3614,67.4395,18886.0
2024-11-12 10:45:00,69.14,69.19,69.13,69.17,14631.0,67.4395,67.4883,67.4297,67.4687,14631.0
2024-11-12 10:50:00,69.17,69.24,69.16,69.23,17208.0,67.4687,67.537,67.459,67.5273,17208.0
2024-11-12 10:55:00,69.23,69.32,69.2,69.31,19191.0,67.5273,67.6151,67.498,67.6053,19191.0
2024-11-12 11:00:00,69.31,69.33,69.23,69.23,10733.0,67.6053,67.6248,67.5273,67.5273,10733.0
2024-11-12 11:05:00,69.23,69.3,69.2,69.28,12611.0,67.5273,67.5955,67.498,67.576,12611.0
2024-11-12 11:10:00,69.3,69.35,69.26,69.32,17896.0,67.5955,67.6443,67.5565,67.6151,17896.0
2024-11-12 11:15:00,69.33,69.33,69.26,69.26,13322.0,67.6248,67.6248,67.5565,67.5565,13322.0
2024-11-12 11:20:00,69.26,69.26,69.12,69.15,10177.0,67.5565,67.5565,67.42,67.4492,10177.0
2024-11-12 11:25:00,69.15,69.18,69.11,69.12,9735.0,67.4492,67.4785,67.4102,67.42,9735.0
2024-11-12 11:30:00,69.13,69.13,69.0,69.01,8203.0,67.4297,67.4297,67.3029,67.3127,8203.0
2024-11-12 11:35:00,69.01,69.04,68.86,68.89,14346.0,67.3127,67.3419,67.1664,67.1956,14346.0
2024-11-12 11:40:00,68.9,68.91,68.84,68.87,12368.0,67.2054,67.2151,67.1469,67.1761,12368.0
2024-11-12 11:45:00,68.86,68.87,68.82,68.84,9323.0,67.1664,67.1761,67.1274,67.1469,9323.0
2024-11-12 11:50:00,68.84,68.86,68.8,68.86,14817.0,67.1469,67.1664,67.1078,67.1664,14817.0
2024-11-12 11:55:00,68.84,68.89,68.83,68.88,8870.0,67.1469,67.1956,67.1371,67.1859,8870.0
2024-11-12 12:00:00,68.88,68.89,68.8,68.81,9390.0,67.1859,67.1956,67.1078,67.1176,9390.0
2024-11-12 12:05:00,68.83,68.87,68.82,68.87,7428.0,67.1371,67.1761,67.1274,67.1761,7428.0
2024-11-12 12:10:00,68.87,68.87,68.83,68.83,8073.0,67.1761,67.1761,67.1371,67.1371,8073.0
2024-11-12 12:15:00,68.83,68.83,68.74,68.78,10821.0,67.1371,67.1371,67.0493,67.0883,10821.0
2024-11-12 12:20:00,68.78,68.82,68.73,68.81,12017.0,67.0883,67.1274,67.0396,67.1176,12017.0
2024-11-12 12:25:00,68.82,68.83,68.78,68.78,9202.0,67.1274,67.1371,67.0883,67.0883,9202.0
2024-11-12 12:30:00,68.77,68.79,68.74,68.76,12101.0,67.0786,67.0981,67.0493,67.0688,12101.0
2024-11-12 12:35:00,68.76,68.84,68.75,68.82,8946.0,67.0688,67.1469,67.0591,67.1274,8946.0
2024-11-12 12:40:00,68.82,68.85,68.75,68.77,11332.0,67.1274,67.1566,67.0591,67.0786,11332.0
2024-11-12 12:45:00,68.77,68.79,68.76,68.78,13654.0,67.0786,67.0981,67.0688,67.0883,13654.0
2024-11-12 12:50:00,68.78,68.87,68.77,68.83,14336.0,67.0883,67.1761,67.0786,67.1371,14336.0
2024-11-12 12:55:00,68.82,68.82,68.75,68.77,8828.0,67.1274,67.1274,67.0591,67.0786,8828.0
2024-11-12 13:00:00,68.79,68.79,68.69,68.7,10603.0,67.0981,67.0981,67.0005,67.0103,10603.0
2024-11-12 13:05:00,68.7,68.73,68.61,68.62,11920.0,67.0103,67.0396,66.9225,66.9323,11920.0
2024-11-12 13:10:00,68.62,68.64,68.57,68.61,14765.0,66.9323,66.9518,66.8835,66.9225,14765.0
2024-11-12 13:15:00,68.61,68.64,68.59,68.64,11869.0,66.9225,66.9518,66.903,66.9518,11869.0
2024-11-12 13:20:00,68.64,68.7,68.64,68.7,9161.0,66.9518,67.0103,66.9518,67.0103,9161.0
2024-11-12 13:25:00,68.7,68.71,68.66,68.7,13424.0,67.0103,67.0201,66.9713,67.0103,13424.0
2024-11-12 13:30:00,68.71,68.71,68.61,68.66,19514.0,67.0201,67.0201,66.9225,66.9713,19514.0
2024-11-12 13:35:00,68.66,68.77,68.65,68.77,11603.0,66.9713,67.0786,66.9615,67.0786,11603.0
2024-11-12 13:40:00,68.77,68.85,68.76,68.84,9718.0,67.0786,67.1566,67.0688,67.1469,9718.0
2024-11-12 13:45:00,68.84,68.96,68.84,68.95,15511.0,67.1469,67.2639,67.1469,67.2542,15511.0
2024-11-12 13:50:00,68.96,68.97,68.93,68.95,14281.0,67.2639,67.2737,67.2346,67.2542,14281.0
2024-11-12 13:55:00,68.95,69.09,68.95,69.03,19189.0,67.2542,67.3907,67.2542,67.3322,19189.0
2024-11-12 14:00:00,69.03,69.09,69.03,69.06,9948.0,67.3322,67.3907,67.3322,67.3614,9948.0
2024-11-12 14:05:00,69.06,69.11,69.02,69.05,21458.0,67.3614,67.4102,67.3224,67.3517,21458.0
2024-11-12 14:10:00,69.05,69.06,69.03,69.05,11108.0,67.3517,67.3614,67.3322,67.3517,11108.0
2024-11-12 14:15:00,69.04,69.05,68.99,69.02,12519.0,67.3419,67.3517,67.2932,67.3224,12519.0
2024-11-12 14:20:00,69.02,69.02,68.99,69.01,12429.0,67.3224,67.3224,67.2932,67.3127,12429.0
2024-11-12 14:25:00,69.02,69.1,69.01,69.09,19987.0,67.3224,67.4005,67.3127,67.3907,19987.0
2024-11-12 14:30:00,69.09,69.12,69.05,69.06,22953.0,67.3907,67.42,67.3517,67.3614,22953.0
2024-11-12 14:35:00,69.06,69.12,69.05,69.09,39421.0,67.3614,67.42,67.3517,67.3907,39421.0
2024-11-12 14:40:00,69.1,69.17,69.1,69.16,13411.0,67.4005,67.4687,67.4005,67.459,13411.0
2024-11-12 14:45:00,69.15,69.17,69.11,69.17,21173.0,67.4492,67.4687,67.4102,67.4687,21173.0
2024-11-12 14:50:00,69.17,69.17,69.1,69.13,15090.0,67.4687,67.4687,67.4005,67.4297,15090.0
2024-11-12 14:55:00,69.13,69.17,69.09,69.1,18836.0,67.4297,67.4687,67.3907,67.4005,18836.0
2024-11-12 15:00:00,69.1,69.1,69.02,69.05,41278.0,67.4005,67.4005,67.3224,67.3517,41278.0
2024-11-12 15:05:00,69.05,69.07,69.02,69.05,21631.0,67.3517,67.3712,67.3224,67.3517,21631.0
2024-11-12 15:10:00,69.05,69.08,69.02,69.06,26105.0,67.3517,67.381,67.3224,67.3614,26105.0
2024-11-12 15:15:00,69.06,69.07,69.02,69.06,29796.0,67.3614,67.3712,67.3224,67.3614,29796.0
2024-11-12 15:20:00,69.06,69.07,69.01,69.06,37182.0,67.3614,67.3712,67.3127,67.3614,37182.0
2024-11-12 15:25:00,69.06,69.15,69.05,69.14,36126.0,67.3614,67.4492,67.3517,67.4395,36126.0
2024-11-12 15:30:00,69.13,69.13,69.01,69.05,43178.0,67.4297,67.4297,67.3127,67.3517,43178.0
2024-11-12 15:35:00,69.04,69.17,69.02,69.13,32627.0,67.3419,67.4687,67.3224,67.4297,32627.0
2024-11-12 15:40:00,69.13,69.16,69.05,69.06,29983.0,67.4297,67.459,67.3517,67.3614,29983.0
2024-11-12 15:45:00,69.07,69.16,69.05,69.06,103943.0,67.3712,67.459,67.3517,67.3614,103943.0
2024-11-12 15:50:00,69.06,69.07,68.9,68.92,129650.0,67.3614,67.3712,67.2054,67.2249,129650.0
2024-11-12 15:55:00,68.93,68.93,68.54,68.63,523788.0,67.2346,67.2346,66.8542,66.942,523788.0
2024-11-13 09:30:00,68.67,68.75,68.49,68.58,35896.0,66.981,67.0591,66.8055,66.8933,35896.0
2024-11-13 09:35:00,68.59,68.93,68.56,68.93,20740.0,66.903,67.2346,66.8737,67.2346,20740.0
2024-11-13 09:40:00,68.89,68.94,68.77,68.8,15808.0,67.1956,67.2444,67.0786,67.1078,15808.0
2024-11-13 09:45:00,68.79,68.87,68.71,68.78,30305.0,67.0981,67.1761,67.0201,67.0883,30305.0
2024-11-13 09:50:00,68.82,68.86,68.58,68.65,10780.0,67.1274,67.1664,66.8933,66.9615,10780.0
2024-11-13 09:55:00,68.67,68.73,68.63,68.73,11101.0,66.981,67.0396,66.942,67.0396,11101.0
2024-11-13 10:00:00,68.73,68.79,68.65,68.79,18790.0,67.0396,67.0981,66.9615,67.0981,18790.0
2024-11-13 10:05:00,68.78,68.86,68.72,68.85,18732.0,67.0883,67.1664,67.0298,67.1566,18732.0
2024-11-13 10:10:00,68.87,68.92,68.82,68.92,17583.0,67.1761,67.2249,67.1274,67.2249,17583.0
2024-11-13 10:15:00,68.91,68.94,68.87,68.89,16167.0,67.2151,67.2444,67.1761,67.1956,16167.0
2024-11-13 10:20:00,68.9,68.9,68.81,68.83,20338.0,67.2054,67.2054,67.1176,67.1371,20338.0
2024-11-13 10:25:00,68.84,68.86,68.76,68.76,10794.0,67.1469,67.1664,67.0688,67.0688,10794.0
2024-11-13 10:30:00,68.76,68.79,68.72,68.79,10832.0,67.0688,67.0981,67.0298,67.0981,10832.0
2024-11-13 10:35:00,68.79,68.82,68.72,68.75,8813.0,67.0981,67.1274,67.0298,67.0591,8813.0
2024-11-13 10:40:00,68.73,68.8,68.71,68.78,16287.0,67.0396,67.1078,67.0201,67.0883,16287.0
2024-11-13 10:45:00,68.78,68.78,68.71,68.75,11763.0,67.0883,67.0883,67.0201,67.0591,11763.0
2024-11-13 10:50:00,68.75,68.78,68.7,68.77,13275.0,67.0591,67.0883,67.0103,67.0786,13275.0
2024-11-13 10:55:00,68.78,68.79,68.7,68.73,9270.0,67.0883,67.0981,67.0103,67.0396,9270.0
2024-11-13 11:00:00,68.74,68.74,68.64,68.65,12128.0,67.0493,67.0493,66.9518,66.9615,12128.0
2024-11-13 11:05:00,68.64,68.67,68.61,68.66,10515.0,66.9518,66.981,66.9225,66.9713,10515.0
2024-11-13 11:10:00,68.66,68.66,68.6,68.63,5052.0,66.9713,66.9713,66.9128,66.942,5052.0
2024-11-13 11:15:00,68.62,68.62,68.5,68.5,7459.0,66.9323,66.9323,66.8152,66.8152,7459.0
2024-11-13 11:20:00,68.51,68.55,68.5,68.51,8187.0,66.825,66.864,66.8152,66.825,8187.0
2024-11-13 11:25:00,68.49,68.53,68.46,68.5,18160.0,66.8055,66.8445,66.7762,66.8152,18160.0
2024-11-13 11:30:00,68.49,68.49,68.33,68.38,17528.0,66.8055,66.8055,66.6494,66.6982,17528.0
2024-11-13 11:35:00,68.38,68.39,68.33,68.34,7925.0,66.6982,66.7079,66.6494,66.6592,7925.0
2024-11-13 11:40:00,68.34,68.47,68.33,68.45,10102.0,66.6592,66.786,66.6494,66.7665,10102.0
2024-11-13 11:45:00,68.45,68.46,68.39,68.42,9899.0,66.7665,66.7762,66.7079,66.7372,9899.0
2024-11-13 11:50:00,68.41,68.46,68.35,68.35,13703.0,66.7274,66.7762,66.6689,66.6689,13703.0
2024-11-13 11:55:00,68.35,68.35,68.3,68.34,6995.0,66.6689,66.6689,66.6201,66.6592,6995.0
2024-11-13 12:00:00,68.33,68.37,68.32,68.33,6758.0,66.6494,66.6884,66.6396,66.6494,6758.0
2024-11-13 12:05:00,68.33,68.34,68.28,68.28,6939.0,66.6494,66.6592,66.6006,66.6006,6939.0
2024-11-13 12:10:00,68.29,68.32,68.27,68.32,11797.0,66.6104,66.6396,66.5909,66.6396,11797.0
2024-11-13 12:15:00,68.34,68.37,68.3,68.31,18606.0,66.6592,66.6884,66.6201,66.6299,18606.0
2024-11-13 12:20:00,68.31,68.31,68.21,68.21,9011.0,66.6299,66.6299,66.5324,66.5324,9011.0
2024-11-13 12:25:00,68.22,68.22,68.13,68.16,11341.0,66.5421,66.5421,66.4543,66.4836,11341.0
2024-11-13 12:30:00,68.16,68.28,68.15,68.27,8390.0,66.4836,66.6006,66.4738,66.5909,8390.0
2024-11-13 12:35:00,68.26,68.28,68.25,68.25,4622.0,66.5811,66.6006,66.5714,66.5714,4622.0
2024-11-13 12:40:00,68.26,68.28,68.24,68.26,9775.0,66.5811,66.6006,66.5616,66.5811,9775.0
2024-11-13 12:45:00,68.26,68.29,68.25,68.27,10025.0,66.5811,66.6104,66.5714,66.5909,10025.0
2024-11-13 12:50:00,68.26,68.36,68.26,68.36,13326.0,66.5811,66.6787,66.5811,66.6787,13326.0
2024-11-13 12:55:00,68.35,68.39,68.33,68.38,8290.0,66.6689,66.7079,66.6494,66.6982,8290.0
2024-11-13 13:00:00,68.39,68.4,68.35,68.35,16677.0,66.7079,66.7177,66.6689,66.6689,16677.0
2024-11-13 13:05:00,68.34,68.36,68.27,68.27,15422.0,66.6592,66.6787,66.5909,66.5909,15422.0
2024-11-13 13:10:00,68.24,68.3,68.22,68.3,7267.0,66.5616,66.6201,66.5421,66.6201,7267.0
2024-11-13 13:15:00,68.3,68.37,68.28,68.37,6320.0,66.6201,66.6884,66.6006,66.6884,6320.0
2024-11-13 13:20:00,68.36,68.39,68.32,68.34,9509.0,66.6787,66.7079,66.6396,66.6592,9509.0
2024-11-13 13:25:00,68.33,68.34,68.3,68.32,6468.0,66.6494,66.6592,66.6201,66.6396,6468.0
2024-11-13 13:30:00,68.31,68.37,68.31,68.35,9780.0,66.6299,66.6884,66.6299,66.6689,9780.0
2024-11-13 13:35:00,68.34,68.35,68.29,68.34,12309.0,66.6592,66.6689,66.6104,66.6592,12309.0
2024-11-13 13:40:00,68.35,68.38,68.34,68.38,8255.0,66.6689,66.6982,66.6592,66.6982,8255.0
2024-11-13 13:45:00,68.38,68.4,68.31,68.32,12495.0,66.6982,66.7177,66.6299,66.6396,12495.0
2024-11-13 13:50:00,68.32,68.34,68.31,68.33,31339.0,66.6396,66.6592,66.6299,66.6494,31339.0
2024-11-13 13:55:00,68.32,68.34,68.23,68.25,11877.0,66.6396,66.6592,66.5519,66.5714,11877.0
2024-11-13 14:00:00,68.25,68.35,68.24,68.34,15755.0,66.5714,66.6689,66.5616,66.6592,15755.0
2024-11-13 14:05:00,68.34,68.43,68.34,68.42,14835.0,66.6592,66.7469,66.6592,66.7372,14835.0
2024-11-13 14:10:00,68.42,68.5,68.42,68.48,9566.0,66.7372,66.8152,66.7372,66.7957,9566.0
2024-11-13 14:15:00,68.48,68.49,68.45,68.48,10157.0,66.7957,66.8055,66.7665,66.7957,10157.0
2024-11-13 14:20:00,68.48,68.52,68.46,68.47,13265.0,66.7957,66.8347,66.7762,66.786,13265.0
2024-11-13 14:25:00,68.47,68.57,68.47,68.56,12560.0,66.786,66.8835,66.786,66.8737,12560.0
2024-11-13 14:30:00,68.56,68.59,68.54,68.58,14854.0,66.8737,66.903,66.8542,66.8933,14854.0
2024-11-13 14:35:00,68.58,68.59,68.55,68.56,12262.0,66.8933,66.903,66.864,66.8737,12262.0
2024-11-13 14:40:00,68.56,68.63,68.54,68.63,16114.0,66.8737,66.942,66.8542,66.942,16114.0
2024-11-13 14:45:00,68.63,68.63,68.58,68.59,13197.0,66.942,66.942,66.8933,66.903,13197.0
2024-11-13 14:50:00,68.59,68.59,68.55,68.56,16360.0,66.903,66.903,66.864,66.8737,16360.0
2024-11-13 14:55:00,68.56,68.61,68.55,68.59,15742.0,66.8737,66.9225,66.864,66.903,15742.0
2024-11-13 15:00:00,68.59,68.61,68.56,68.59,18651.0,66.903,66.9225,66.8737,66.903,18651.0
2024-11-13 15:05:00,68.59,68.64,68.58,68.63,21743.0,66.903,66.9518,66.8933,66.942,21743.0
2024-11-13 15:10:00,68.63,68.64,68.59,68.64,26824.0,66.942,66.9518,66.903,66.9518,26824.0
2024-11-13 15:15:00,68.66,68.68,68.61,68.63,14573.0,66.9713,66.9908,66.9225,66.942,14573.0
2024-11-13 15:20:00,68.63,68.71,68.62,68.7,22800.0,66.942,67.0201,66.9323,67.0103,22800.0
2024-11-13 15:25:00,68.7,68.81,68.68,68.77,29002.0,67.0103,67.1176,66.9908,67.0786,29002.0
2024-11-13 15:30:00,68.77,68.87,68.73,68.81,21442.0,67.0786,67.1761,67.0396,67.1176,21442.0
2024-11-13 15:35:00,68.81,68.85,68.79,68.81,30141.0,67.1176,67.1566,67.0981,67.1176,30141.0
2024-11-13 15:40:00,68.81,68.85,68.78,68.81,26937.0,67.1176,67.1566,67.0883,67.1176,26937.0
2024-11-13 15:45:00,68.82,68.84,68.77,68.78,32354.0,67.1274,67.1469,67.0786,67.0883,32354.0
2024-11-13 15:50:00,68.78,68.78,68.62,68.66,92799.0,67.0883,67.0883,66.9323,66.9713,92799.0
2024-11-13 15:55:00,68.65,68.69,68.58,68.67,295159.0,66.9615,67.0005,66.8933,66.981,295159.0
2024-11-14 09:30:00,68.88,68.97,68.64,68.64,30097.0,67.1859,67.2737,66.9518,66.9518,30097.0
2024-11-14 09:35:00,68.69,68.83,68.48,68.6,8038.0,67.0005,67.1371,66.7957,66.9128,8038.0
2024-11-14 09:40:00,68.57,68.66,68.49,68.66,7444.0,66.8835,66.9713,66.8055,66.9713,7444.0
2024-11-14 09:45:00,68.64,68.75,68.64,68.75,8187.0,66.9518,67.0591,66.9518,67.0591,8187.0
2024-11-14 09:50:00,68.73,68.86,68.69,68.86,13257.0,67.0396,67.1664,67.0005,67.1664,13257.0
2024-11-14 09:55:00,68.87,69.07,68.86,69.05,21611.0,67.1761,67.3712,67.1664,67.3517,21611.0
2024-11-14 10:00:00,69.06,69.12,68.96,69.04,28453.0,67.3614,67.42,67.2639,67.3419,28453.0
2024-11-14 10:05:00,69.05,69.13,68.88,68.88,16983.0,67.3517,67.4297,67.1859,67.1859,16983.0
2024-11-14 10:10:00,68.87,68.91,68.76,68.84,14256.0,67.1761,67.2151,67.0688,67.1469,14256.0
2024-11-14 10:15:00,68.83,68.99,68.82,68.98,22074.0,67.1371,67.2932,67.1274,67.2834,22074.0
2024-11-14 10:20:00,68.96,69.01,68.91,68.97,12946.0,67.2639,67.3127,67.2151,67.2737,12946.0
2024-11-14 10:25:00,68.98,69.06,68.96,69.04,13986.0,67.2834,67.3614,67.2639,67.3419,13986.0
2024-11-14 10:30:00,69.03,69.08,69.01,69.03,13205.0,67.3322,67.381,67.3127,67.3322,13205.0
2024-11-14 10:35:00,69.05,69.08,68.99,69.03,19231.0,67.3517,67.381,67.2932,67.3322,19231.0
2024-11-14 10:40:00,69.03,69.08,69.01,69.05,13035.0,67.3322,67.381,67.3127,67.3517,13035.0
2024-11-14 10:45:00,69.05,69.1,69.05,69.06,16143.0,67.3517,67.4005,67.3517,67.3614,16143.0
2024-11-14 10:50:00,69.06,69.07,68.97,69.03,20266.0,67.3614,67.3712,67.2737,67.3322,20266.0
2024-11-14 10:55:00,69.03,69.18,69.02,69.16,21634.0,67.3322,67.4785,67.3224,67.459,21634.0
2024-11-14 11:00:00,69.16,69.18,69.12,69.17,30682.0,67.459,67.4785,67.42,67.4687,30682.0
2024-11-14 11:05:00,69.17,69.17,69.05,69.09,14711.0,67.4687,67.4687,67.3517,67.3907,14711.0
2024-11-14 11:10:00,69.09,69.15,69.07,69.15,14665.0,67.3907,67.4492,67.3712,67.4492,14665.0
2024-11-14 11:15:00,69.14,69.25,69.13,69.25,12018.0,67.4395,67.5468,67.4297,67.5468,12018.0
2024-11-14 11:20:00,69.26,69.26,69.19,69.26,11578.0,67.5565,67.5565,67.4883,67.5565,11578.0
2024-11-14 11:25:00,69.26,69.35,69.25,69.34,23103.0,67.5565,67.6443,67.5468,67.6346,23103.0
2024-11-14 11:30:00,69.34,69.35,69.18,69.18,8931.0,67.6346,67.6443,67.4785,67.4785,8931.0
2024-11-14 11:35:00,69.17,69.18,69.12,69.16,9813.0,67.4687,67.4785,67.42,67.459,9813.0
2024-11-14 11:40:00,69.16,69.16,69.1,69.12,8929.0,67.459,67.459,67.4005,67.42,8929.0
2024-11-14 11:45:00,69.13,69.15,69.08,69.15,12183.0,67.4297,67.4492,67.381,67.4492,12183.0
2024-11-14 11:50:00,69.15,69.21,69.13,69.2,15146.0,67.4492,67.5078,67.4297,67.498,15146.0
2024-11-14 11:55:00,69.2,69.23,69.16,69.16,16896.0,67.498,67.5273,67.459,67.459,16896.0
2024-11-14 12:00:00,69.16,69.23,69.15,69.22,9819.0,67.459,67.5273,67.4492,67.5175,9819.0
2024-11-14 12:05:00,69.2,69.2,69.16,69.16,8971.0,67.498,67.498,67.459,67.459,8971.0
2024-11-14 12:10:00,69.15,69.24,69.14,69.21,11915.0,67.4492,67.537,67.4395,67.5078,11915.0
2024-11-14 12:15:00,69.22,69.25,69.17,69.25,13176.0,67.5175,67.5468,67.4687,67.5468,13176.0
2024-11-14 12:20:00,69.25,69.25,69.21,69.23,12285.0,67.5468,67.5468,67.5078,67.5273,12285.0
2024-11-14 12:25:00,69.23,69.25,69.2,69.2,7355.0,67.5273,67.5468,67.498,67.498,7355.0
2024-11-14 12:30:00,69.2,69.24,69.19,69.2,9867.0,67.498,67.537,67.4883,67.498,9867.0
2024-11-14 12:35:00,69.2,69.25,69.2,69.25,8987.0,67.498,67.5468,67.498,67.5468,8987.0
2024-11-14 12:40:00,69.24,69.34,69.23,69.34,21841.0,67.537,67.6346,67.5273,67.6346,21841.0
2024-11-14 12:45:00,69.33,69.36,69.25,69.34,19556.0,67.6248,67.6541,67.5468,67.6346,19556.0
2024-11-14 12:50:00,69.35,69.42,69.35,69.41,36072.0,67.6443,67.7126,67.6443,67.7028,36072.0
2024-11-14 12:55:00,69.4,69.44,69.39,69.42,14593.0,67.6931,67.7321,67.6833,67.7126,14593.0
2024-11-14 13:00:00,69.42,69.48,69.38,69.41,37506.0,67.7126,67.7711,67.6736,67.7028,37506.0
2024-11-14 13:05:00,69.41,69.42,69.36,69.38,17091.0,67.7028,67.7126,67.6541,67.6736,17091.0
2024-11-14 13:10:00,69.38,69.43,69.37,69.42,18949.0,67.6736,67.7223,67.6638,67.7126,18949.0
2024-11-14 13:15:00,69.42,69.44,69.35,69.38,15056.0,67.7126,67.7321,67.6443,67.6736,15056.0
2024-11-14 13:20:00,69.38,69.4,69.33,69.39,12641.0,67.6736,67.6931,67.6248,67.6833,12641.0
2024-11-14 13:25:00,69.39,69.41,69.38,69.39,12125.0,67.6833,67.7028,67.6736,67.6833,12125.0
2024-11-14 13:30:00,69.4,69.42,69.35,69.4,11904.0,67.6931,67.7126,67.6443,67.6931,11904.0
2024-11-14 13:35:00,69.4,69.43,69.38,69.39,16137.0,67.6931,67.7223,67.6736,67.6833,16137.0
2024-11-14 13:40:00,69.39,69.4,69.34,69.37,9350.0,67.6833,67.6931,67.6346,67.6638,9350.0
2024-11-14 13:45:00,69.37,69.37,69.3,69.34,15991.0,67.6638,67.6638,67.5955,67.6346,15991.0
2024-11-14 13:50:00,69.35,69.37,69.31,69.31,15615.0,67.6443,67.6638,67.6053,67.6053,15615.0
2024-11-14 13:55:00,69.29,69.3,69.2,69.2,16940.0,67.5858,67.5955,67.498,67.498,16940.0
2024-11-14 14:00:00,69.2,69.33,69.2,69.31,18091.0,67.498,67.6248,67.498,67.6053,18091.0
2024-11-14 14:05:00,69.31,69.38,69.31,69.38,10393.0,67.6053,67.6736,67.6053,67.6736,10393.0
2024-11-14 14:10:00,69.38,69.43,69.37,69.41,16587.0,67.6736,67.7223,67.6638,67.7028,16587.0
2024-11-14 14:15:00,69.41,69.44,69.4,69.44,15071.0,67.7028,67.7321,67.6931,67.7321,15071.0
2024-11-14 14:20:00,69.44,69.47,69.39,69.45,16168.0,67.7321,67.7614,67.6833,67.7419,16168.0
2024-11-14 14:25:00,69.45,69.49,69.42,69.48,16540.0,67.7419,67.7809,67.7126,67.7711,16540.0
2024-11-14 14:30:00,69.48,69.5,69.44,69.45,20903.0,67.7711,67.7906,67.7321,67.7419,20903.0
2024-11-14 14:35:00,69.45,69.5,69.43,69.48,21840.0,67.7419,67.7906,67.7223,67.7711,21840.0
2024-11-14 14:40:00,69.48,69.49,69.41,69.45,17444.0,67.7711,67.7809,67.7028,67.7419,17444.0
2024-11-14 14:45:00,69.45,69.46,69.4,69.46,15271.0,67.7419,67.7516,67.6931,67.7516,15271.0
2024-11-14 14:50:00,69.45,69.51,69.45,69.5,12913.0,67.7419,67.8004,67.7419,67.7906,12913.0
2024-11-14 14:55:00,69.5,69.53,69.49,69.51,19938.0,67.7906,67.8199,67.7809,67.8004,19938.0
2024-11-14 15:00:00,69.51,69.51,69.38,69.42,16038.0,67.8004,67.8004,67.6736,67.7126,16038.0
2024-11-14 15:05:00,69.43,69.44,69.3,69.34,26249.0,67.7223,67.7321,67.5955,67.6346,26249.0
2024-11-14 15:10:00,69.33,69.41,69.32,69.4,16282.0,67.6248,67.7028,67.6151,67.6931,16282.0
2024-11-14 15:15:00,69.41,69.48,69.4,69.48,18676.0,67.7028,67.7711,67.6931,67.7711,18676.0
2024-11-14 15:20:00,69.48,69.48,69.43,69.45,14207.0,67.7711,67.7711,67.7223,67.7419,14207.0
2024-11-14 15:25:00,69.44,69.47,69.37,69.37,22252.0,67.7321,67.7614,67.6638,67.6638,22252.0
2024-11-14 15:30:00,69.38,69.42,69.29,69.34,26148.0,67.6736,67.7126,67.5858,67.6346,26148.0
2024-11-14 15:35:00,69.36,69.38,69.29,69.31,23759.0,67.6541,67.6736,67.5858,67.6053,23759.0
2024-11-14 15:40:00,69.31,69.34,69.24,69.25,22326.0,67.6053,67.6346,67.537,67.5468,22326.0
2024-11-14 15:45:00,69.26,69.26,69.15,69.23,54383.0,67.5565,67.5565,67.4492,67.5273,54383.0
2024-11-14 15:50:00,69.23,69.25,68.89,68.91,135731.0,67.5273,67.5468,67.1956,67.2151,135731.0
2024-11-14 15:55:00,68.9,68.95,68.8,68.93,237032.0,67.2054,67.2542,67.1078,67.2346,237032.0
2024-11-15 09:30:00,68.84,69.0,68.7,68.91,164925.0,67.1469,67.3029,67.0103,67.2151,164925.0
2024-11-15 09:35:00,68.95,68.99,68.72,68.75,14644.0,67.2542,67.2932,67.0298,67.0591,14644.0
2024-11-15 09:40:00,68.75,68.95,68.7,68.91,19396.0,67.0591,67.2542,67.0103,67.2151,19396.0
2024-11-15 09:45:00,68.93,68.93,68.68,68.71,7981.0,67.2346,67.2346,66.9908,67.0201,7981.0
2024-11-15 09:50:00,68.72,68.79,68.68,68.78,11775.0,67.0298,67.0981,66.9908,67.0883,11775.0
2024-11-15 09:55:00,68.77,68.85,68.7,68.81,16146.0,67.0786,67.1566,67.0103,67.1176,16146.0
2024-11-15 10:00:00,68.8,68.87,68.7,68.83,24624.0,67.1078,67.1761,67.0103,67.1371,24624.0
2024-11-15 10:05:00,68.84,69.0,68.82,68.99,16995.0,67.1469,67.3029,67.1274,67.2932,16995.0
2024-11-15 10:10:00,68.98,69.07,68.93,69.06,11573.0,67.2834,67.3712,67.2346,67.3614,11573.0
2024-11-15 10:15:00,69.06,69.17,68.99,69.16,19233.0,67.3614,67.4687,67.2932,67.459,19233.0
2024-11-15 10:20:00,69.16,69.19,69.1,69.11,28824.0,67.459,67.4883,67.4005,67.4102,28824.0
2024-11-15 10:25:00,69.11,69.12,68.97,69.06,16779.0,67.4102,67.42,67.2737,67.3614,16779.0
2024-11-15 10:30:00,69.06,69.27,69.06,69.21,68708.0,67.3614,67.5663,67.3614,67.5078,68708.0
2024-11-15 10:35:00,69.2,69.38,69.2,69.28,59168.0,67.498,67.6736,67.498,67.576,59168.0
2024-11-15 10:40:00,69.28,69.37,69.23,69.3,68068.0,67.576,67.6638,67.5273,67.5955,68068.0
2024-11-15 10:45:00,69.3,69.37,69.24,69.33,66312.0,67.5955,67.6638,67.537,67.6248,66312.0
2024-11-15 10:50:00,69.31,69.48,69.27,69.48,43638.0,67.6053,67.7711,67.5663,67.7711,43638.0
2024-11-15 10:55:00,69.47,69.65,69.46,69.65,38825.0,67.7614,67.9369,67.7516,67.9369,38825.0
2024-11-15 11:00:00,69.64,69.64,69.5,69.57,40352.0,67.9272,67.9272,67.7906,67.8589,40352.0
2024-11-15 11:05:00,69.55,69.83,69.55,69.81,46546.0,67.8394,68.1125,67.8394,68.093,46546.0
2024-11-15 11:10:00,69.81,69.9,69.78,69.88,53329.0,68.093,68.1808,68.0637,68.1613,53329.0
2024-11-15 11:15:00,69.88,69.89,69.52,69.53,70798.0,68.1613,68.171,67.8101,67.8199,70798.0
2024-11-15 11:20:00,69.54,69.58,69.34,69.35,49993.0,67.8296,67.8687,67.6346,67.6443,49993.0
2024-11-15 11:25:00,69.36,69.38,69.31,69.33,21875.0,67.6541,67.6736,67.6053,67.6248,21875.0
2024-11-15 11:30:00,69.33,69.37,69.21,69.21,21063.0,67.6248,67.6638,67.5078,67.5078,21063.0
2024-11-15 11:35:00,69.2,69.2,69.09,69.09,17222.0,67.498,67.498,67.3907,67.3907,17222.0
2024-11-15 11:40:00,69.09,69.12,69.07,69.12,22870.0,67.3907,67.42,67.3712,67.42,22870.0
2024-11-15 11:45:00,69.13,69.24,69.12,69.16,23254.0,67.4297,67.537,67.42,67.459,23254.0
2024-11-15 11:50:00,69.17,69.24,69.09,69.17,77018.0,67.4687,67.537,67.3907,67.4687,77018.0
2024-11-15 11:55:00,69.16,69.2,69.1,69.19,12027.0,67.459,67.498,67.4005,67.4883,12027.0
2024-11-15 12:00:00,69.18,69.25,69.15,69.21,18046.0,67.4785,67.5468,67.4492,67.5078,18046.0
2024-11-15 12:05:00,69.22,69.27,69.1,69.11,10282.0,67.5175,67.5663,67.4005,67.4102,10282.0
2024-11-15 12:10:00,69.1,69.17,69.08,69.16,14260.0,67.4005,67.4687,67.381,67.459,14260.0
2024-11-15 12:15:00,69.16,69.18,69.1,69.17,10308.0,67.459,67.4785,67.4005,67.4687,10308.0
2024-11-15 12:20:00,69.15,69.21,69.13,69.18,14217.0,67.4492,67.5078,67.4297,67.4785,14217.0
2024-11-15 12:25:00,69.19,69.19,69.13,69.15,8774.0,67.4883,67.4883,67.4297,67.4492,8774.0
2024-11-15 12:30:00,69.14,69.16,69.1,69.14,14280.0,67.4395,67.459,67.4005,67.4395,14280.0
2024-11-15 12:35:00,69.14,69.15,69.11,69.14,8541.0,67.4395,67.4492,67.4102,67.4395,8541.0
2024-11-15 12:40:00,69.14,69.14,69.09,69.11,6840.0,67.4395,67.4395,67.3907,67.4102,6840.0
2024-11-15 12:45:00,69.11,69.15,69.06,69.15,12893.0,67.4102,67.4492,67.3614,67.4492,12893.0
2024-11-15 12:50:00,69.15,69.16,69.1,69.14,9892.0,67.4492,67.459,67.4005,67.4395,9892.0
2024-11-15 12:55:00,69.14,69.17,69.14,69.16,4701.0,67.4395,67.4687,67.4395,67.459,4701.0
2024-11-15 13:00:00,69.15,69.16,69.06,69.06,9707.0,67.4492,67.459,67.3614,67.3614,9707.0
2024-11-15 13:05:00,69.07,69.11,69.06,69.11,15791.0,67.3712,67.4102,67.3614,67.4102,15791.0
2024-11-15 13:10:00,69.11,69.14,69.08,69.11,18629.0,67.4102,67.4395,67.381,67.4102,18629.0
2024-11-15 13:15:00,69.11,69.15,69.1,69.13,8397.0,67.4102,67.4492,67.4005,67.4297,8397.0
2024-11-15 13:20:00,69.13,69.16,69.13,69.14,5649.0,67.4297,67.459,67.4297,67.4395,5649.0
2024-11-15 13:25:00,69.13,69.14,69.1,69.12,15069.0,67.4297,67.4395,67.4005,67.42,15069.0
2024-11-15 13:30:00,69.12,69.12,69.04,69.06,15922.0,67.42,67.42,67.3419,67.3614,15922.0
2024-11-15 13:35:00,69.04,69.07,69.04,69.05,11341.0,67.3419,67.3712,67.3419,67.3517,11341.0
2024-11-15 13:40:00,69.04,69.04,68.95,68.95,13167.0,67.3419,67.3419,67.2542,67.2542,13167.0
2024-11-15 13:45:00,68.96,68.99,68.92,68.99,13639.0,67.2639,67.2932,67.2249,67.2932,13639.0
2024-11-15 13:50:00,68.98,69.01,68.97,68.98,11176.0,67.2834,67.3127,67.2737,67.2834,11176.0
2024-11-15 13:55:00,68.98,69.03,68.93,69.03,13366.0,67.2834,67.3322,67.2346,67.3322,13366.0
2024-11-15 14:00:00,69.03,69.03,68.98,69.0,8763.0,67.3322,67.3322,67.2834,67.3029,8763.0
2024-11-15 14:05:00,68.99,69.11,68.99,69.11,6210.0,67.2932,67.4102,67.2932,67.4102,6210.0
2024-11-15 14:10:00,69.11,69.23,69.1,69.2,10313.0,67.4102,67.5273,67.4005,67.498,10313.0
2024-11-15 14:15:00,69.2,69.21,69.17,69.2,4739.0,67.498,67.5078,67.4687,67.498,4739.0
2024-11-15 14:20:00,69.2,69.2,69.16,69.18,8102.0,67.498,67.498,67.459,67.4785,8102.0
2024-11-15 14:25:00,69.17,69.22,69.16,69.22,14851.0,67.4687,67.5175,67.459,67.5175,14851.0
2024-11-15 14:30:00,69.22,69.27,69.21,69.25,7448.0,67.5175,67.5663,67.5078,67.5468,7448.0
2024-11-15 14:35:00,69.24,69.29,69.23,69.25,8199.0,67.537,67.5858,67.5273,67.5468,8199.0
2024-11-15 14:40:00,69.27,69.33,69.25,69.33,11269.0,67.5663,67.6248,67.5468,67.6248,11269.0
2024-11-15 14:45:00,69.33,69.33,69.25,69.26,13455.0,67.6248,67.6248,67.5468,67.5565,13455.0
2024-11-15 14:50:00,69.27,69.28,69.23,69.25,15079.0,67.5663,67.576,67.5273,67.5468,15079.0
2024-11-15 14:55:00,69.25,69.3,69.23,69.26,17948.0,67.5468,67.5955,67.5273,67.5565,17948.0
2024-11-15 15:00:00,69.25,69.27,69.21,69.23,10016.0,67.5468,67.5663,67.5078,67.5273,10016.0
2024-11-15 15:05:00,69.23,69.32,69.23,69.31,14681.0,67.5273,67.6151,67.5273,67.6053,14681.0
2024-11-15 15:10:00,69.3,69.32,69.26,69.3,17464.0,67.5955,67.6151,67.5565,67.5955,17464.0
2024-11-15 15:15:00,69.3,69.34,69.28,69.31,18317.0,67.5955,67.6346,67.576,67.6053,18317.0
2024-11-15 15:20:00,69.31,69.38,69.3,69.37,23364.0,67.6053,67.6736,67.5955,67.6638,23364.0
2024-11-15 15:25:00,69.38,69.38,69.26,69.27,16170.0,67.6736,67.6736,67.5565,67.5663,16170.0
2024-11-15 15:30:00,69.27,69.35,69.26,69.34,22428.0,67.5663,67.6443,67.5565,67.6346,22428.0
2024-11-15 15:35:00,69.35,69.41,69.33,69.39,26983.0,67.6443,67.7028,67.6248,67.6833,26983.0
2024-11-15 15:40:00,69.4,69.46,69.38,69.45,37183.0,67.6931,67.7516,67.6736,67.7419,37183.0
2024-11-15 15:45:00,69.45,69.52,69.43,69.43,46619.0,67.7419,67.8101,67.7223,67.7223,46619.0
2024-11-15 15:50:00,69.43,69.52,69.38,69.41,115213.0,67.7223,67.8101,67.6736,67.7028,115213.0
2024-11-15 15:55:00,69.41,69.5,69.41,69.49,263885.0,67.7028,67.7906,67.7028,67.7809,263885.0
2024-11-18 09:30:00,69.52,69.71,69.41,69.62,34517.0,67.8101,67.9955,67.7028,67.9077,34517.0
2024-11-18 09:35:00,69.62,69.86,69.62,69.7,7661.0,67.9077,68.1418,67.9077,67.9857,7661.0
2024-11-18 09:40:00,69.64,69.81,69.61,69.76,10942.0,67.9272,68.093,67.8979,68.0442,10942.0
2024-11-18 09:45:00,69.78,69.78,69.58,69.68,16541.0,68.0637,68.0637,67.8687,67.9662,16541.0
2024-11-18 09:50:00,69.66,69.76,69.6,69.76,13610.0,67.9467,68.0442,67.8882,68.0442,13610.0
2024-11-18 09:55:00,69.73,69.76,69.64,69.67,5736.0,68.015,68.0442,67.9272,67.9564,5736.0
2024-11-18 10:00:00,69.67,69.8,69.56,69.78,9619.0,67.9564,68.0832,67.8492,68.0637,9619.0
2024-11-18 10:05:00,69.79,69.9,69.77,69.85,7006.0,68.0735,68.1808,68.054,68.132,7006.0
2024-11-18 10:10:00,69.82,69.88,69.78,69.88,8659.0,68.1028,68.1613,68.0637,68.1613,8659.0
2024-11-18 10:15:00,69.89,69.91,69.77,69.81,11884.0,68.171,68.1905,68.054,68.093,11884.0
2024-11-18 10:20:00,69.81,69.81,69.66,69.67,32679.0,68.093,68.093,67.9467,67.9564,32679.0
2024-11-18 10:25:00,69.68,69.68,69.59,69.6,10009.0,67.9662,67.9662,67.8784,67.8882,10009.0
2024-11-18 10:30:00,69.59,69.61,69.5,69.52,14249.0,67.8784,67.8979,67.7906,67.8101,14249.0
2024-11-18 10:35:00,69.52,69.58,69.46,69.56,13446.0,67.8101,67.8687,67.7516,67.8492,13446.0
2024-11-18 10:40:00,69.57,69.59,69.54,69.58,16827.0,67.8589,67.8784,67.8296,67.8687,16827.0
2024-11-18 10:45:00,69.58,69.66,69.57,69.64,11191.0,67.8687,67.9467,67.8589,67.9272,11191.0
2024-11-18 10:50:00,69.65,69.76,69.64,69.76,13198.0,67.9369,68.0442,67.9272,68.0442,13198.0
2024-11-18 10:55:00,69.75,69.78,69.73,69.76,20824.0,68.0345,68.0637,68.015,68.0442,20824.0
2024-11-18 11:00:00,69.75,69.77,69.69,69.76,15911.0,68.0345,68.054,67.976,68.0442,15911.0
2024-11-18 11:05:00,69.76,69.91,69.76,69.9,11989.0,68.0442,68.1905,68.0442,68.1808,11989.0
2024-11-18 11:10:00,69.89,69.96,69.89,69.96,12976.0,68.171,68.2393,68.171,68.2393,12976.0
2024-11-18 11:15:00,69.96,69.99,69.95,69.99,24291.0,68.2393,68.2686,68.2296,68.2686,24291.0
2024-11-18 11:20:00,69.99,70.09,69.99,70.05,56837.0,68.2686,68.3661,68.2686,68.3271,56837.0
2024-11-18 11:25:00,70.06,70.14,70.06,70.11,12786.0,68.3369,68.4149,68.3369,68.3856,12786.0
2024-11-18 11:30:00,70.09,70.25,70.09,70.24,15871.0,68.3661,68.5222,68.3661,68.5124,15871.0
2024-11-18 11:35:00,70.25,70.28,70.2,70.28,21695.0,68.5222,68.5514,68.4734,68.5514,21695.0
2024-11-18 11:40:00,70.29,70.32,70.27,70.31,11541.0,68.5612,68.5905,68.5417,68.5807,11541.0
2024-11-18 11:45:00,70.31,70.34,70.29,70.3,15822.0,68.5807,68.61,68.5612,68.571,15822.0
2024-11-18 11:50:00,70.31,70.41,70.3,70.41,11581.0,68.5807,68.6782,68.571,68.6782,11581.0
2024-11-18 11:55:00,70.41,70.42,70.33,70.33,26261.0,68.6782,68.688,68.6002,68.6002,26261.0
2024-11-18 12:00:00,70.32,70.32,70.21,70.26,15797.0,68.5905,68.5905,68.4832,68.5319,15797.0
2024-11-18 12:05:00,70.25,70.26,70.18,70.25,8037.0,68.5222,68.5319,68.4539,68.5222,8037.0
2024-11-18 12:10:00,70.25,70.27,70.22,70.25,9352.0,68.5222,68.5417,68.4929,68.5222,9352.0
2024-11-18 12:15:00,70.24,70.29,70.23,70.26,11621.0,68.5124,68.5612,68.5027,68.5319,11621.0
2024-11-18 12:20:00,70.26,70.3,70.25,70.25,5926.0,68.5319,68.571,68.5222,68.5222,5926.0
2024-11-18 12:25:00,70.26,70.3,70.25,70.29,7147.0,68.5319,68.571,68.5222,68.5612,7147.0
2024-11-18 12:30:00,70.29,70.3,70.25,70.28,9849.0,68.5612,68.571,68.5222,68.5514,9849.0
2024-11-18 12:35:00,70.28,70.33,70.26,70.28,7888.0,68.5514,68.6002,68.5319,68.5514,7888.0
2024-11-18 12:40:00,70.28,70.33,70.28,70.31,6113.0,68.5514,68.6002,68.5514,68.5807,6113.0
2024-11-18 12:45:00,70.31,70.33,70.3,70.31,9132.0,68.5807,68.6002,68.571,68.5807,9132.0
2024-11-18 12:50:00,70.32,70.42,70.32,70.42,13588.0,68.5905,68.688,68.5905,68.688,13588.0
2024-11-18 12:55:00,70.42,70.42,70.36,70.39,8153.0,68.688,68.688,68.6295,68.6587,8153.0
2024-11-18 13:00:00,70.38,70.4,70.29,70.3,15750.0,68.649,68.6685,68.5612,68.571,15750.0
2024-11-18 13:05:00,70.31,70.36,70.3,70.36,22403.0,68.5807,68.6295,68.571,68.6295,22403.0
2024-11-18 13:10:00,70.34,70.36,70.3,70.34,10884.0,68.61,68.6295,68.571,68.61,10884.0
2024-11-18 13:15:00,70.34,70.4,70.33,70.39,10504.0,68.61,68.6685,68.6002,68.6587,10504.0
2024-11-18 13:20:00,70.39,70.39,70.24,70.24,10476.0,68.6587,68.6587,68.5124,68.5124,10476.0
2024-11-18 13:25:00,70.25,70.3,70.25,70.3,10601.0,68.5222,68.571,68.5222,68.571,10601.0
2024-11-18 13:30:00,70.29,70.32,70.25,70.3,10538.0,68.5612,68.5905,68.5222,68.571,10538.0
2024-11-18 13:35:00,70.3,70.34,70.28,70.34,6994.0,68.571,68.61,68.5514,68.61,6994.0
2024-11-18 13:40:00,70.34,70.41,70.33,70.38,7671.0,68.61,68.6782,68.6002,68.649,7671.0
2024-11-18 13:45:00,70.38,70.39,70.33,70.33,16298.0,68.649,68.6587,68.6002,68.6002,16298.0
2024-11-18 13:50:00,70.33,70.34,70.28,70.28,8793.0,68.6002,68.61,68.5514,68.5514,8793.0
2024-11-18 13:55:00,70.28,70.33,70.28,70.33,11803.0,68.5514,68.6002,68.5514,68.6002,11803.0
2024-11-18 14:00:00,70.32,70.33,70.24,70.26,14976.0,68.5905,68.6002,68.5124,68.5319,14976.0
2024-11-18 14:05:00,70.25,70.26,70.2,70.25,10688.0,68.5222,68.5319,68.4734,68.5222,10688.0
2024-11-18 14:10:00,70.24,70.25,70.19,70.21,18410.0,68.5124,68.5222,68.4637,68.4832,18410.0
2024-11-18 14:15:00,70.21,70.21,70.14,70.16,11529.0,68.4832,68.4832,68.4149,68.4344,11529.0
2024-11-18 14:20:00,70.15,70.18,70.15,70.15,10401.0,68.4246,68.4539,68.4246,68.4246,10401.0
2024-11-18 14:25:00,70.16,70.16,70.11,70.13,6776.0,68.4344,68.4344,68.3856,68.4051,6776.0
2024-11-18 14:30:00,70.13,70.15,70.12,70.14,8964.0,68.4051,68.4246,68.3954,68.4149,8964.0
2024-11-18 14:35:00,70.14,70.19,70.13,70.19,14167.0,68.4149,68.4637,68.4051,68.4637,14167.0
2024-11-18 14:40:00,70.19,70.2,70.14,70.15,17122.0,68.4637,68.4734,68.4149,68.4246,17122.0
2024-11-18 14:45:00,70.15,70.15,70.09,70.11,8489.0,68.4246,68.4246,68.3661,68.3856,8489.0
2024-11-18 14:50:00,70.12,70.16,70.1,70.14,11937.0,68.3954,68.4344,68.3759,68.4149,11937.0
2024-11-18 14:55:00,70.14,70.19,70.11,70.17,9279.0,68.4149,68.4637,68.3856,68.4441,9279.0
2024-11-18 15:00:00,70.17,70.19,70.14,70.19,12783.0,68.4441,68.4637,68.4149,68.4637,12783.0
2024-11-18 15:05:00,70.18,70.18,70.06,70.07,5173.0,68.4539,68.4539,68.3369,68.3466,5173.0
2024-11-18 15:10:00,70.06,70.09,69.97,70.01,21050.0,68.3369,68.3661,68.2491,68.2881,21050.0
2024-11-18 15:15:00,70.02,70.04,69.99,70.03,10052.0,68.2978,68.3173,68.2686,68.3076,10052.0
2024-11-18 15:20:00,70.03,70.04,69.99,70.01,11910.0,68.3076,68.3173,68.2686,68.2881,11910.0
2024-11-18 15:25:00,70.0,70.0,69.96,69.97,18716.0,68.2783,68.2783,68.2393,68.2491,18716.0
2024-11-18 15:30:00,69.98,70.0,69.94,69.98,17856.0,68.2588,68.2783,68.2198,68.2588,17856.0
2024-11-18 15:35:00,69.99,70.0,69.88,69.91,31384.0,68.2686,68.2783,68.1613,68.1905,31384.0
2024-11-18 15:40:00,69.92,69.96,69.9,69.95,20886.0,68.2003,68.2393,68.1808,68.2296,20886.0
2024-11-18 15:45:00,69.94,69.96,69.91,69.95,28891.0,68.2198,68.2393,68.1905,68.2296,28891.0
2024-11-18 15:50:00,69.95,70.05,69.92,70.0,74358.0,68.2296,68.3271,68.2003,68.2783,74358.0
2024-11-18 15:55:00,69.99,70.02,69.91,69.95,251709.0,68.2686,68.2978,68.1905,68.2296,251709.0
2024-11-19 09:30:00,69.93,70.0,69.65,69.77,33976.0,68.2101,68.2783,67.9369,68.054,33976.0
2024-11-19 09:35:00,69.76,69.76,69.29,69.33,10815.0,68.0442,68.0442,67.5858,67.6248,10815.0
2024-11-19 09:40:00,69.35,69.39,69.19,69.34,12097.0,67.6443,67.6833,67.4883,67.6346,12097.0
2024-11-19 09:45:00,69.32,69.49,69.2,69.2,11261.0,67.6151,67.7809,67.498,67.498,11261.0
2024-11-19 09:50:00,69.2,69.29,69.11,69.29,20556.0,67.498,67.5858,67.4102,67.5858,20556.0
2024-11-19 09:55:00,69.28,69.34,69.22,69.28,12057.0,67.576,67.6346,67.5175,67.576,12057.0
2024-11-19 10:00:00,69.28,69.43,69.27,69.34,11226.0,67.576,67.7223,67.5663,67.6346,11226.0
2024-11-19 10:05:00,69.35,69.42,69.35,69.38,10992.0,67.6443,67.7126,67.6443,67.6736,10992.0
2024-11-19 10:10:00,69.35,69.38,69.26,69.27,21773.0,67.6443,67.6736,67.5565,67.5663,21773.0
2024-11-19 10:15:00,69.26,69.26,69.16,69.17,13793.0,67.5565,67.5565,67.459,67.4687,13793.0
2024-11-19 10:20:00,69.18,69.23,69.14,69.21,59714.0,67.4785,67.5273,67.4395,67.5078,59714.0
2024-11-19 10:25:00,69.21,69.32,69.16,69.32,8219.0,67.5078,67.6151,67.459,67.6151,8219.0
2024-11-19 10:30:00,69.32,69.34,69.23,69.24,8984.0,67.6151,67.6346,67.5273,67.537,8984.0
2024-11-19 10:35:00,69.26,69.4,69.26,69.39,11658.0,67.5565,67.6931,67.5565,67.6833,11658.0
2024-11-19 10:40:00,69.39,69.45,69.37,69.43,6718.0,67.6833,67.7419,67.6638,67.7223,6718.0
2024-11-19 10:45:00,69.42,69.43,69.39,69.41,6052.0,67.7126,67.7223,67.6833,67.7028,6052.0
2024-11-19 10:50:00,69.41,69.46,69.39,69.45,14079.0,67.7028,67.7516,67.6833,67.7419,14079.0
2024-11-19 10:55:00,69.45,69.45,69.37,69.4,8138.0,67.7419,67.7419,67.6638,67.6931,8138.0
2024-11-19 11:00:00,69.4,69.48,69.38,69.39,29088.0,67.6931,67.7711,67.6736,67.6833,29088.0
2024-11-19 11:05:00,69.41,69.49,69.34,69.48,7992.0,67.7028,67.7809,67.6346,67.7711,7992.0
2024-11-19 11:10:00,69.49,69.56,69.48,69.54,11669.0,67.7809,67.8492,67.7711,67.8296,11669.0
2024-11-19 11:15:00,69.55,69.59,69.52,69.59,14565.0,67.8394,67.8784,67.8101,67.8784,14565.0
2024-11-19 11:20:00,69.59,69.7,69.58,69.66,10689.0,67.8784,67.9857,67.8687,67.9467,10689.0
2024-11-19 11:25:00,69.67,69.69,69.62,69.65,12621.0,67.9564,67.976,67.9077,67.9369,12621.0
2024-11-19 11:30:00,69.64,69.66,69.61,69.63,15497.0,67.9272,67.9467,67.8979,67.9174,15497.0
2024-11-19 11:35:00,69.63,69.67,69.63,69.65,13329.0,67.9174,67.9564,67.9174,67.9369,13329.0
2024-11-19 11:40:00,69.64,69.66,69.58,69.59,12561.0,67.9272,67.9467,67.8687,67.8784,12561.0
2024-11-19 11:45:00,69.59,69.64,69.5,69.51,7354.0,67.8784,67.9272,67.7906,67.8004,7354.0
2024-11-19 11:50:00,69.51,69.57,69.5,69.56,8809.0,67.8004,67.8589,67.7906,67.8492,8809.0
2024-11-19 11:55:00,69.55,69.58,69.5,69.53,13591.0,67.8394,67.8687,67.7906,67.8199,13591.0
2024-11-19 12:00:00,69.53,69.53,69.48,69.5,7749.0,67.8199,67.8199,67.7711,67.7906,7749.0
2024-11-19 12:05:00,69.5,69.51,69.48,69.48,4906.0,67.7906,67.8004,67.7711,67.7711,4906.0
2024-11-19 12:10:00,69.48,69.6,69.48,69.58,19493.0,67.7711,67.8882,67.7711,67.8687,19493.0
2024-11-19 12:15:00,69.58,69.58,69.49,69.49,7102.0,67.8687,67.8687,67.7809,67.7809,7102.0
2024-11-19 12:20:00,69.5,69.55,69.5,69.53,4967.0,67.7906,67.8394,67.7906,67.8199,4967.0
2024-11-19 12:25:00,69.52,69.54,69.51,69.53,5420.0,67.8101,67.8296,67.8004,67.8199,5420.0
2024-11-19 12:30:00,69.52,69.58,69.52,69.58,7179.0,67.8101,67.8687,67.8101,67.8687,7179.0
2024-11-19 12:35:00,69.57,69.61,69.56,69.56,4614.0,67.8589,67.8979,67.8492,67.8492,4614.0
2024-11-19 12:40:00,69.56,69.61,69.56,69.6,5083.0,67.8492,67.8979,67.8492,67.8882,5083.0
2024-11-19 12:45:00,69.61,69.64,69.55,69.56,6594.0,67.8979,67.9272,67.8394,67.8492,6594.0
2024-11-19 12:50:00,69.56,69.57,69.54,69.56,3753.0,67.8492,67.8589,67.8296,67.8492,3753.0
2024-11-19 12:55:00,69.55,69.56,69.53,69.55,6267.0,67.8394,67.8492,67.8199,67.8394,6267.0
2024-11-19 13:00:00,69.55,69.55,69.47,69.5,5607.0,67.8394,67.8394,67.7614,67.7906,5607.0
2024-11-19 13:05:00,69.5,69.51,69.48,69.49,4724.0,67.7906,67.8004,67.7711,67.7809,4724.0
2024-11-19 13:10:00,69.5,69.52,69.49,69.51,5340.0,67.7906,67.8101,67.7809,67.8004,5340.0
2024-11-19 13:15:00,69.51,69.51,69.48,69.48,3406.0,67.8004,67.8004,67.7711,67.7711,3406.0
2024-11-19 13:20:00,69.48,69.48,69.46,69.47,2700.0,67.7711,67.7711,67.7516,67.7614,2700.0
2024-11-19 13:25:00,69.48,69.5,69.45,69.45,5790.0,67.7711,67.7906,67.7419,67.7419,5790.0
2024-11-19 13:30:00,69.46,69.46,69.42,69.45,7456.0,67.7516,67.7516,67.7126,67.7419,7456.0
2024-11-19 13:35:00,69.47,69.53,69.44,69.53,11672.0,67.7614,67.8199,67.7321,67.8199,11672.0
2024-11-19 13:40:00,69.53,69.54,69.49,69.52,7030.0,67.8199,67.8296,67.7809,67.8101,7030.0
2024-11-19 13:45:00,69.52,69.63,69.51,69.63,13971.0,67.8101,67.9174,67.8004,67.9174,13971.0
2024-11-19 13:50:00,69.63,69.66,69.62,69.63,4495.0,67.9174,67.9467,67.9077,67.9174,4495.0
2024-11-19 13:55:00,69.63,69.74,69.63,69.69,10312.0,67.9174,68.0247,67.9174,67.976,10312.0
2024-11-19 14:00:00,69.68,69.7,69.62,69.63,6737.0,67.9662,67.9857,67.9077,67.9174,6737.0
2024-11-19 14:05:00,69.62,69.67,69.6,69.65,9457.0,67.9077,67.9564,67.8882,67.9369,9457.0
2024-11-19 14:10:00,69.65,69.72,69.65,69.72,7283.0,67.9369,68.0052,67.9369,68.0052,7283.0
2024-11-19 14:15:00,69.72,69.74,69.7,69.72,15261.0,68.0052,68.0247,67.9857,68.0052,15261.0
2024-11-19 14:20:00,69.73,69.76,69.72,69.73,12084.0,68.015,68.0442,68.0052,68.015,12084.0
2024-11-19 14:25:00,69.73,69.73,69.69,69.7,26672.0,68.015,68.015,67.976,67.9857,26672.0
2024-11-19 14:30:00,69.7,69.71,69.57,69.58,11923.0,67.9857,67.9955,67.8589,67.8687,11923.0
2024-11-19 14:35:00,69.58,69.59,69.53,69.54,11478.0,67.8687,67.8784,67.8199,67.8296,11478.0
2024-11-19 14:40:00,69.53,69.54,69.51,69.53,6091.0,67.8199,67.8296,67.8004,67.8199,6091.0
2024-11-19 14:45:00,69.53,69.53,69.45,69.45,5981.0,67.8199,67.8199,67.7419,67.7419,5981.0
2024-11-19 14:50:00,69.45,69.49,69.45,69.48,8428.0,67.7419,67.7809,67.7419,67.7711,8428.0
2024-11-19 14:55:00,69.49,69.56,69.49,69.53,10066.0,67.7809,67.8492,67.7809,67.8199,10066.0
2024-11-19 15:00:00,69.52,69.52,69.44,69.46,8428.0,67.8101,67.8101,67.7321,67.7516,8428.0
2024-11-19 15:05:00,69.47,69.52,69.44,69.44,12145.0,67.7614,67.8101,67.7321,67.7321,12145.0
2024-11-19 15:10:00,69.44,69.49,69.44,69.48,8872.0,67.7321,67.7809,67.7321,67.7711,8872.0
2024-11-19 15:15:00,69.47,69.5,69.44,69.47,10073.0,67.7614,67.7906,67.7321,67.7614,10073.0
2024-11-19 15:20:00,69.47,69.52,69.47,69.49,8155.0,67.7614,67.8101,67.7614,67.7809,8155.0
2024-11-19 15:25:00,69.48,69.51,69.46,69.51,9204.0,67.7711,67.8004,67.7516,67.8004,9204.0
2024-11-19 15:30:00,69.51,69.57,69.5,69.55,17384.0,67.8004,67.8589,67.7906,67.8394,17384.0
2024-11-19 15:35:00,69.55,69.58,69.54,69.56,13129.0,67.8394,67.8687,67.8296,67.8492,13129.0
2024-11-19 15:40:00,69.55,69.61,69.54,69.56,18891.0,67.8394,67.8979,67.8296,67.8492,18891.0
2024-11-19 15:45:00,69.55,69.64,69.54,69.64,28051.0,67.8394,67.9272,67.8296,67.9272,28051.0
2024-11-19 15:50:00,69.64,69.69,69.58,69.59,52979.0,67.9272,67.976,67.8687,67.8784,52979.0
2024-11-19 15:55:00,69.58,69.66,69.54,69.57,156672.0,67.8687,67.9467,67.8296,67.8589,156672.0
2024-11-20 09:30:00,69.5,69.8,69.35,69.8,25054.0,67.7906,68.0832,67.6443,68.0832,25054.0
2024-11-20 09:35:00,69.77,69.83,69.6,69.75,16262.0,68.054,68.1125,67.8882,68.0345,16262.0
2024-11-20 09:40:00,69.73,69.76,69.61,69.64,12230.0,68.015,68.0442,67.8979,67.9272,12230.0
2024-11-20 09:45:00,69.6,69.6,69.46,69.56,10412.0,67.8882,67.8882,67.7516,67.8492,10412.0
2024-11-20 09:50:00,69.56,69.66,69.47,69.5,11795.0,67.8492,67.9467,67.7614,67.7906,11795.0
2024-11-20 09:55:00,69.55,69.64,69.54,69.64,3344.0,67.8394,67.9272,67.8296,67.9272,3344.0
2024-11-20 10:00:00,69.62,69.75,69.57,69.74,10106.0,67.9077,68.0345,67.8589,68.0247,10106.0
2024-11-20 10:05:00,69.74,69.85,69.72,69.76,17254.0,68.0247,68.132,68.0052,68.0442,17254.0
2024-11-20 10:10:00,69.75,69.89,69.75,69.83,11133.0,68.0345,68.171,68.0345,68.1125,11133.0
2024-11-20 10:15:00,69.82,69.91,69.77,69.87,15229.0,68.1028,68.1905,68.054,68.1515,15229.0
2024-11-20 10:20:00,69.84,69.84,69.73,69.77,12689.0,68.1223,68.1223,68.015,68.054,12689.0
2024-11-20 10:25:00,69.77,69.81,69.71,69.76,12180.0,68.054,68.093,67.9955,68.0442,12180.0
2024-11-20 10:30:00,69.74,69.75,69.68,69.75,16013.0,68.0247,68.0345,67.9662,68.0345,16013.0
2024-11-20 10:35:00,69.75,69.77,69.68,69.73,8623.0,68.0345,68.054,67.9662,68.015,8623.0
2024-11-20 10:40:00,69.73,69.74,69.65,69.66,7803.0,68.015,68.0247,67.9369,67.9467,7803.0
2024-11-20 10:45:00,69.65,69.65,69.48,69.48,4625.0,67.9369,67.9369,67.7711,67.7711,4625.0
2024-11-20 10:50:00,69.49,69.56,69.47,69.56,4641.0,67.7809,67.8492,67.7614,67.8492,4641.0
2024-11-20 10:55:00,69.56,69.6,69.48,69.53,15527.0,67.8492,67.8882,67.7711,67.8199,15527.0
2024-11-20 11:00:00,69.53,69.64,69.52,69.63,14088.0,67.8199,67.9272,67.8101,67.9174,14088.0
2024-11-20 11:05:00,69.62,69.7,69.6,69.67,16361.0,67.9077,67.9857,67.8882,67.9564,16361.0
2024-11-20 11:10:00,69.66,69.72,69.65,69.72,6565.0,67.9467,68.0052,67.9369,68.0052,6565.0
2024-11-20 11:15:00,69.71,69.81,69.7,69.77,7598.0,67.9955,68.093,67.9857,68.054,7598.0
2024-11-20 11:20:00,69.78,69.79,69.73,69.73,5994.0,68.0637,68.0735,68.015,68.015,5994.0
2024-11-20 11:25:00,69.75,69.78,69.74,69.78,4559.0,68.0345,68.0637,68.0247,68.0637,4559.0
2024-11-20 11:30:00,69.77,69.78,69.72,69.74,10570.0,68.054,68.0637,68.0052,68.0247,10570.0
2024-11-20 11:35:00,69.73,69.8,69.71,69.78,5606.0,68.015,68.0832,67.9955,68.0637,5606.0
2024-11-20 11:40:00,69.78,69.85,69.78,69.84,3742.0,68.0637,68.132,68.0637,68.1223,3742.0
2024-11-20 11:45:00,69.86,69.86,69.8,69.82,7024.0,68.1418,68.1418,68.0832,68.1028,7024.0
2024-11-20 11:50:00,69.8,69.87,69.8,69.85,5591.0,68.0832,68.1515,68.0832,68.132,5591.0
2024-11-20 11:55:00,69.84,69.92,69.84,69.92,7355.0,68.1223,68.2003,68.1223,68.2003,7355.0
2024-11-20 12:00:00,69.92,69.93,69.83,69.85,7258.0,68.2003,68.2101,68.1125,68.132,7258.0
2024-11-20 12:05:00,69.85,69.88,69.85,69.87,6898.0,68.132,68.1613,68.132,68.1515,6898.0
2024-11-20 12:10:00,69.87,69.88,69.83,69.83,5827.0,68.1515,68.1613,68.1125,68.1125,5827.0
2024-11-20 12:15:00,69.84,69.86,69.82,69.84,4654.0,68.1223,68.1418,68.1028,68.1223,4654.0
2024-11-20 12:20:00,69.84,69.84,69.8,69.81,6302.0,68.1223,68.1223,68.0832,68.093,6302.0
2024-11-20 12:25:00,69.81,69.85,69.79,69.84,9565.0,68.093,68.132,68.0735,68.1223,9565.0
2024-11-20 12:30:00,69.84,69.9,69.84,69.86,5671.0,68.1223,68.1808,68.1223,68.1418,5671.0
2024-11-20 12:35:00,69.87,69.92,69.86,69.9,6031.0,68.1515,68.2003,68.1418,68.1808,6031.0
2024-11-20 12:40:00,69.89,69.93,69.89,69.92,5462.0,68.171,68.2101,68.171,68.2003,5462.0
2024-11-20 12:45:00,69.92,69.95,69.91,69.94,10322.0,68.2003,68.2296,68.1905,68.2198,10322.0
2024-11-20 12:50:00,69.94,69.96,69.86,69.86,15036.0,68.2198,68.2393,68.1418,68.1418,15036.0
2024-11-20 12:55:00,69.85,69.9,69.83,69.84,8772.0,68.132,68.1808,68.1125,68.1223,8772.0
2024-11-20 13:00:00,69.83,69.84,69.78,69.81,3504.0,68.1125,68.1223,68.0637,68.093,3504.0
2024-11-20 13:05:00,69.81,69.82,69.8,69.8,6197.0,68.093,68.1028,68.0832,68.0832,6197.0
2024-11-20 13:10:00,69.81,69.85,69.8,69.84,5551.0,68.093,68.132,68.0832,68.1223,5551.0
2024-11-20 13:15:00,69.84,69.9,69.83,69.86,8491.0,68.1223,68.1808,68.1125,68.1418,8491.0
2024-11-20 13:20:00,69.86,69.9,69.84,69.88,6507.0,68.1418,68.1808,68.1223,68.1613,6507.0
2024-11-20 13:25:00,69.89,69.91,69.87,69.91,4679.0,68.171,68.1905,68.1515,68.1905,4679.0
2024-11-20 13:30:00,69.9,69.92,69.85,69.85,8021.0,68.1808,68.2003,68.132,68.132,8021.0
2024-11-20 13:35:00,69.85,69.88,69.83,69.85,8819.0,68.132,68.1613,68.1125,68.132,8819.0
2024-11-20 13:40:00,69.84,69.88,69.84,69.87,3913.0,68.1223,68.1613,68.1223,68.1515,3913.0
2024-11-20 13:45:00,69.87,69.87,69.83,69.84,4056.0,68.1515,68.1515,68.1125,68.1223,4056.0
2024-11-20 13:50:00,69.84,69.89,69.84,69.89,2967.0,68.1223,68.171,68.1223,68.171,2967.0
2024-11-20 13:55:00,69.9,69.93,69.89,69.92,6351.0,68.1808,68.2101,68.171,68.2003,6351.0
2024-11-20 14:00:00,69.93,69.97,69.92,69.96,7196.0,68.2101,68.2491,68.2003,68.2393,7196.0
2024-11-20 14:05:00,69.96,69.99,69.94,69.94,9981.0,68.2393,68.2686,68.2198,68.2198,9981.0
2024-11-20 14:10:00,69.92,69.92,69.87,69.88,4016.0,68.2003,68.2003,68.1515,68.1613,4016.0
2024-11-20 14:15:00,69.88,69.93,69.88,69.89,8822.0,68.1613,68.2101,68.1613,68.171,8822.0
2024-11-20 14:20:00,69.89,69.91,69.87,69.9,6148.0,68.171,68.1905,68.1515,68.1808,6148.0
2024-11-20 14:25:00,69.89,69.92,69.89,69.92,4443.0,68.171,68.2003,68.171,68.2003,4443.0
2024-11-20 14:30:00,69.92,69.92,69.81,69.84,25238.0,68.2003,68.2003,68.093,68.1223,25238.0
2024-11-20 14:35:00,69.84,69.88,69.84,69.88,7953.0,68.1223,68.1613,68.1223,68.1613,7953.0
2024-11-20 14:40:00,69.9,69.91,69.88,69.89,5654.0,68.1808,68.1905,68.1613,68.171,5654.0
2024-11-20 14:45:00,69.88,69.95,69.88,69.94,7355.0,68.1613,68.2296,68.1613,68.2198,7355.0
2024-11-20 14:50:00,69.93,70.01,69.93,69.97,32249.0,68.2101,68.2881,68.2101,68.2491,32249.0
2024-11-20 14:55:00,69.98,69.98,69.93,69.95,8604.0,68.2588,68.2588,68.2101,68.2296,8604.0
2024-11-20 15:00:00,69.95,69.96,69.9,69.92,8218.0,68.2296,68.2393,68.1808,68.2003,8218.0
2024-11-20 15:05:00,69.92,69.96,69.91,69.95,9294.0,68.2003,68.2393,68.1905,68.2296,9294.0
2024-11-20 15:10:00,69.94,70.02,69.94,70.01,7269.0,68.2198,68.2978,68.2198,68.2881,7269.0
2024-11-20 15:15:00,70.02,70.13,70.01,70.11,20461.0,68.2978,68.4051,68.2881,68.3856,20461.0
2024-11-20 15:20:00,70.11,70.15,70.1,70.13,19111.0,68.3856,68.4246,68.3759,68.4051,19111.0
2024-11-20 15:25:00,70.14,70.17,70.11,70.12,17070.0,68.4149,68.4441,68.3856,68.3954,17070.0
2024-11-20 15:30:00,70.12,70.19,70.12,70.15,19819.0,68.3954,68.4637,68.3954,68.4246,19819.0
2024-11-20 15:35:00,70.15,70.23,70.14,70.19,35357.0,68.4246,68.5027,68.4149,68.4637,35357.0
2024-11-20 15:40:00,70.19,70.22,70.12,70.19,24139.0,68.4637,68.4929,68.3954,68.4637,24139.0
2024-11-20 15:45:00,70.19,70.24,70.17,70.21,17618.0,68.4637,68.5124,68.4441,68.4832,17618.0
2024-11-20 15:50:00,70.22,70.22,69.97,70.01,74656.0,68.4929,68.4929,68.2491,68.2881,74656.0
2024-11-20 15:55:00,70.02,70.08,69.97,70.08,173424.0,68.2978,68.3564,68.2491,68.3564,173424.0
2024-11-21 09:30:00,70.49,70.49,70.19,70.26,28502.0,68.7563,68.7563,68.4637,68.5319,28502.0
2024-11-21 09:35:00,70.23,70.24,69.99,70.04,11023.0,68.5027,68.5124,68.2686,68.3173,11023.0
2024-11-21 09:40:00,69.96,69.96,69.82,69.92,7981.0,68.2393,68.2393,68.1028,68.2003,7981.0
2024-11-21 09:45:00,69.98,70.13,69.96,70.13,6543.0,68.2588,68.4051,68.2393,68.4051,6543.0
2024-11-21 09:50:00,70.17,70.18,70.08,70.17,4191.0,68.4441,68.4539,68.3564,68.4441,4191.0
2024-11-21 09:55:00,70.15,70.18,70.07,70.12,8215.0,68.4246,68.4539,68.3466,68.3954,8215.0
2024-11-21 10:00:00,70.12,70.24,70.07,70.23,9245.0,68.3954,68.5124,68.3466,68.5027,9245.0
2024-11-21 10:05:00,70.28,70.39,70.24,70.36,13836.0,68.5514,68.6587,68.5124,68.6295,13836.0
2024-11-21 10:10:00,70.38,70.39,70.26,70.31,14431.0,68.649,68.6587,68.5319,68.5807,14431.0
2024-11-21 10:15:00,70.33,70.44,70.27,70.38,34970.0,68.6002,68.7075,68.5417,68.649,34970.0
2024-11-21 10:20:00,70.37,70.46,70.34,70.37,6573.0,68.6392,68.727,68.61,68.6392,6573.0
2024-11-21 10:25:00,70.4,70.45,70.38,70.43,7280.0,68.6685,68.7173,68.649,68.6978,7280.0
2024-11-21 10:30:00,70.39,70.5,70.39,70.48,5742.0,68.6587,68.766,68.6587,68.7465,5742.0
2024-11-21 10:35:00,70.49,70.54,70.48,70.51,5215.0,68.7563,68.805,68.7465,68.7758,5215.0
2024-11-21 10:40:00,70.53,70.55,70.49,70.49,5104.0,68.7953,68.8148,68.7563,68.7563,5104.0
2024-11-21 10:45:00,70.45,70.55,70.45,70.55,5498.0,68.7173,68.8148,68.7173,68.8148,5498.0
2024-11-21 10:50:00,70.55,70.55,70.45,70.48,4218.0,68.8148,68.8148,68.7173,68.7465,4218.0
2024-11-21 10:55:00,70.5,70.56,70.5,70.55,3360.0,68.766,68.8246,68.766,68.8148,3360.0
2024-11-21 11:00:00,70.59,70.62,70.56,70.61,13498.0,68.8538,68.8831,68.8246,68.8733,13498.0
2024-11-21 11:05:00,70.61,70.68,70.59,70.68,6197.0,68.8733,68.9416,68.8538,68.9416,6197.0
2024-11-21 11:10:00,70.68,70.75,70.66,70.74,7911.0,68.9416,69.0099,68.9221,69.0001,7911.0
2024-11-21 11:15:00,70.73,70.89,70.73,70.85,22270.0,68.9904,69.1464,68.9904,69.1074,22270.0
2024-11-21 11:20:00,70.86,70.94,70.85,70.91,17093.0,69.1172,69.1952,69.1074,69.1659,17093.0
2024-11-21 11:25:00,70.91,70.91,70.82,70.82,11249.0,69.1659,69.1659,69.0782,69.0782,11249.0
2024-11-21 11:30:00,70.81,70.88,70.79,70.85,9371.0,69.0684,69.1367,69.0489,69.1074,9371.0
2024-11-21 11:35:00,70.83,70.85,70.81,70.84,5239.0,69.0879,69.1074,69.0684,69.0977,5239.0
2024-11-21 11:40:00,70.84,70.87,70.82,70.85,6172.0,69.0977,69.1269,69.0782,69.1074,6172.0
2024-11-21 11:45:00,70.84,70.87,70.82,70.82,7395.0,69.0977,69.1269,69.0782,69.0782,7395.0
2024-11-21 11:50:00,70.81,70.91,70.81,70.9,14892.0,69.0684,69.1659,69.0684,69.1562,14892.0
2024-11-21 11:55:00,70.89,70.97,70.89,70.94,6923.0,69.1464,69.2245,69.1464,69.1952,6923.0
2024-11-21 12:00:00,70.94,70.98,70.93,70.95,9705.0,69.1952,69.2342,69.1855,69.205,9705.0
2024-11-21 12:05:00,70.95,70.96,70.85,70.87,7527.0,69.205,69.2147,69.1074,69.1269,7527.0
2024-11-21 12:10:00,70.88,70.92,70.85,70.88,23205.0,69.1367,69.1757,69.1074,69.1367,23205.0
2024-11-21 12:15:00,70.88,70.89,70.79,70.8,5253.0,69.1367,69.1464,69.0489,69.0587,5253.0
2024-11-21 12:20:00,70.81,70.81,70.76,70.8,10940.0,69.0684,69.0684,69.0196,69.0587,10940.0
2024-11-21 12:25:00,70.81,70.86,70.79,70.84,8038.0,69.0684,69.1172,69.0489,69.0977,8038.0
2024-11-21 12:30:00,70.85,70.88,70.83,70.87,5325.0,69.1074,69.1367,69.0879,69.1269,5325.0
2024-11-21 12:35:00,70.88,70.89,70.8,70.86,18150.0,69.1367,69.1464,69.0587,69.1172,18150.0
2024-11-21 12:40:00,70.86,70.9,70.81,70.87,18391.0,69.1172,69.1562,69.0684,69.1269,18391.0
2024-11-21 12:45:00,70.88,70.99,70.81,70.99,33820.0,69.1367,69.244,69.0684,69.244,33820.0
2024-11-21 12:50:00,70.99,71.04,70.98,71.0,19312.0,69.244,69.2928,69.2342,69.2537,19312.0
2024-11-21 12:55:00,71.0,71.0,70.92,70.92,12090.0,69.2537,69.2537,69.1757,69.1757,12090.0
2024-11-21 13:00:00,70.93,71.05,70.92,71.05,12192.0,69.1855,69.3025,69.1757,69.3025,12192.0
2024-11-21 13:05:00,71.05,71.08,71.04,71.05,62507.0,69.3025,69.3318,69.2928,69.3025,62507.0
2024-11-21 13:10:00,71.05,71.05,70.98,71.01,13889.0,69.3025,69.3025,69.2342,69.2635,13889.0
2024-11-21 13:15:00,71.0,71.01,70.93,70.94,7723.0,69.2537,69.2635,69.1855,69.1952,7723.0
2024-11-21 13:20:00,70.93,70.95,70.9,70.92,4066.0,69.1855,69.205,69.1562,69.1757,4066.0
2024-11-21 13:25:00,70.92,70.98,70.91,70.98,13880.0,69.1757,69.2342,69.1659,69.2342,13880.0
2024-11-21 13:30:00,70.97,71.03,70.95,70.95,17680.0,69.2245,69.283,69.205,69.205,17680.0
2024-11-21 13:35:00,70.95,70.97,70.93,70.96,8096.0,69.205,69.2245,69.1855,69.2147,8096.0
2024-11-21 13:40:00,70.96,70.98,70.94,70.94,9609.0,69.2147,69.2342,69.1952,69.1952,9609.0
2024-11-21 13:45:00,70.94,70.94,70.86,70.92,11185.0,69.1952,69.1952,69.1172,69.1757,11185.0
2024-11-21 13:50:00,70.92,71.07,70.91,71.05,20486.0,69.1757,69.322,69.1659,69.3025,20486.0
2024-11-21 13:55:00,71.05,71.1,71.02,71.09,19368.0,69.3025,69.3513,69.2732,69.3415,19368.0
2024-11-21 14:00:00,71.09,71.19,71.08,71.17,23616.0,69.3415,69.4391,69.3318,69.4196,23616.0
2024-11-21 14:05:00,71.17,71.21,71.13,71.14,23850.0,69.4196,69.4586,69.3805,69.3903,23850.0
2024-11-21 14:10:00,71.13,71.19,71.12,71.19,7669.0,69.3805,69.4391,69.3708,69.4391,7669.0
2024-11-21 14:15:00,71.18,71.19,71.12,71.15,16523.0,69.4293,69.4391,69.3708,69.4,16523.0
2024-11-21 14:20:00,71.15,71.15,71.07,71.07,13114.0,69.4,69.4,69.322,69.322,13114.0
2024-11-21 14:25:00,71.07,71.15,71.07,71.15,13897.0,69.322,69.4,69.322,69.4,13897.0
2024-11-21 14:30:00,71.15,71.15,71.06,71.09,11340.0,69.4,69.4,69.3123,69.3415,11340.0
2024-11-21 14:35:00,71.09,71.1,71.02,71.04,18838.0,69.3415,69.3513,69.2732,69.2928,18838.0
2024-11-21 14:40:00,71.05,71.07,71.03,71.06,15358.0,69.3025,69.322,69.283,69.3123,15358.0
2024-11-21 14:45:00,71.06,71.14,71.06,71.13,14635.0,69.3123,69.3903,69.3123,69.3805,14635.0
2024-11-21 14:50:00,71.13,71.16,71.11,71.15,21559.0,69.3805,69.4098,69.361,69.4,21559.0
2024-11-21 14:55:00,71.16,71.22,71.14,71.22,32392.0,69.4098,69.4683,69.3903,69.4683,32392.0
2024-11-21 15:00:00,71.23,71.23,71.11,71.21,31738.0,69.4781,69.4781,69.361,69.4586,31738.0
2024-11-21 15:05:00,71.2,71.22,71.18,71.21,11311.0,69.4488,69.4683,69.4293,69.4586,11311.0
2024-11-21 15:10:00,71.2,71.24,71.19,71.23,13006.0,69.4488,69.4878,69.4391,69.4781,13006.0
2024-11-21 15:15:00,71.23,71.24,71.14,71.16,16916.0,69.4781,69.4878,69.3903,69.4098,16916.0
2024-11-21 15:20:00,71.16,71.21,71.13,71.17,17694.0,69.4098,69.4586,69.3805,69.4196,17694.0
2024-11-21 15:25:00,71.17,71.24,71.17,71.22,15671.0,69.4196,69.4878,69.4196,69.4683,15671.0
2024-11-21 15:30:00,71.22,71.29,71.18,71.29,34937.0,69.4683,69.5366,69.4293,69.5366,34937.0
2024-11-21 15:35:00,71.3,71.3,71.18,71.23,31328.0,69.5464,69.5464,69.4293,69.4781,31328.0
2024-11-21 15:40:00,71.23,71.25,71.16,71.17,27512.0,69.4781,69.4976,69.4098,69.4196,27512.0
2024-11-21 15:45:00,71.17,71.2,71.13,71.17,38326.0,69.4196,69.4488,69.3805,69.4196,38326.0
2024-11-21 15:50:00,71.18,71.3,71.18,71.26,87060.0,69.4293,69.5464,69.4293,69.5073,87060.0
2024-11-21 15:55:00,71.26,71.43,71.26,71.37,218827.0,69.5073,69.6732,69.5073,69.6146,218827.0
2024-11-22 09:30:00,71.69,71.69,71.37,71.46,46179.0,69.9268,69.9268,69.6146,69.7024,46179.0
2024-11-22 09:35:00,71.6,71.71,71.55,71.67,15176.0,69.839,69.9463,69.7902,69.9073,15176.0
2024-11-22 09:40:00,71.69,71.71,71.63,71.67,14992.0,69.9268,69.9463,69.8682,69.9073,14992.0
2024-11-22 09:45:00,71.66,71.73,71.64,71.64,15332.0,69.8975,69.9658,69.878,69.878,15332.0
2024-11-22 09:50:00,71.62,71.68,71.56,71.66,34704.0,69.8585,69.917,69.8,69.8975,34704.0
2024-11-22 09:55:00,71.71,71.78,71.68,71.75,15776.0,69.9463,70.0145,69.917,69.9853,15776.0
2024-11-22 10:00:00,71.76,71.79,71.59,71.61,18933.0,69.995,70.0243,69.8292,69.8487,18933.0
2024-11-22 10:05:00,71.61,71.69,71.59,71.62,19870.0,69.8487,69.9268,69.8292,69.8585,19870.0
2024-11-22 10:10:00,71.62,71.75,71.62,71.74,12411.0,69.8585,69.9853,69.8585,69.9755,12411.0
2024-11-22 10:15:00,71.72,71.73,71.62,71.64,8756.0,69.956,69.9658,69.8585,69.878,8756.0
2024-11-22 10:20:00,71.63,71.64,71.52,71.54,9618.0,69.8682,69.878,69.7609,69.7805,9618.0
2024-11-22 10:25:00,71.55,71.59,71.48,71.52,12493.0,69.7902,69.8292,69.7219,69.7609,12493.0
2024-11-22 10:30:00,71.52,71.59,71.49,71.55,10560.0,69.7609,69.8292,69.7317,69.7902,10560.0
2024-11-22 10:35:00,71.55,71.56,71.47,71.53,23323.0,69.7902,69.8,69.7122,69.7707,23323.0
2024-11-22 10:40:00,71.53,71.53,71.41,71.43,10471.0,69.7707,69.7707,69.6537,69.6732,10471.0
2024-11-22 10:45:00,71.43,71.46,71.34,71.34,9279.0,69.6732,69.7024,69.5854,69.5854,9279.0
2024-11-22 10:50:00,71.34,71.43,71.34,71.4,3837.0,69.5854,69.6732,69.5854,69.6439,3837.0
2024-11-22 10:55:00,71.41,71.42,71.36,71.38,8783.0,69.6537,69.6634,69.6049,69.6244,8783.0
2024-11-22 11:00:00,71.38,71.39,71.26,71.27,8304.0,69.6244,69.6341,69.5073,69.5171,8304.0
2024-11-22 11:05:00,71.27,71.3,71.25,71.3,6212.0,69.5171,69.5464,69.4976,69.5464,6212.0
2024-11-22 11:10:00,71.28,71.35,71.26,71.32,10140.0,69.5268,69.5951,69.5073,69.5659,10140.0
2024-11-22 11:15:00,71.32,71.36,71.28,71.32,17434.0,69.5659,69.6049,69.5268,69.5659,17434.0
2024-11-22 11:20:00,71.33,71.4,71.3,71.39,7870.0,69.5756,69.6439,69.5464,69.6341,7870.0
2024-11-22 11:25:00,71.38,71.39,71.31,71.34,9365.0,69.6244,69.6341,69.5561,69.5854,9365.0
2024-11-22 11:30:00,71.33,71.35,71.29,71.34,10262.0,69.5756,69.5951,69.5366,69.5854,10262.0
2024-11-22 11:35:00,71.35,71.35,71.27,71.31,6521.0,69.5951,69.5951,69.5171,69.5561,6521.0
2024-11-22 11:40:00,71.31,71.34,71.28,71.28,5015.0,69.5561,69.5854,69.5268,69.5268,5015.0
2024-11-22 11:45:00,71.28,71.32,71.24,71.31,5296.0,69.5268,69.5659,69.4878,69.5561,5296.0
2024-11-22 11:50:00,71.31,71.38,71.28,71.38,10503.0,69.5561,69.6244,69.5268,69.6244,10503.0
2024-11-22 11:55:00,71.37,71.38,71.29,71.29,6986.0,69.6146,69.6244,69.5366,69.5366,6986.0
2024-11-22 12:00:00,71.29,71.29,71.23,71.28,7296.0,69.5366,69.5366,69.4781,69.5268,7296.0
2024-11-22 12:05:00,71.3,71.34,71.29,71.3,4944.0,69.5464,69.5854,69.5366,69.5464,4944.0
2024-11-22 12:10:00,71.3,71.4,71.28,71.4,7039.0,69.5464,69.6439,69.5268,69.6439,7039.0
2024-11-22 12:15:00,71.4,71.44,71.38,71.43,10711.0,69.6439,69.6829,69.6244,69.6732,10711.0
2024-11-22 12:20:00,71.44,71.48,71.42,71.47,7363.0,69.6829,69.7219,69.6634,69.7122,7363.0
2024-11-22 12:25:00,71.48,71.55,71.48,71.52,13153.0,69.7219,69.7902,69.7219,69.7609,13153.0
2024-11-22 12:30:00,71.53,71.55,71.51,71.53,4843.0,69.7707,69.7902,69.7512,69.7707,4843.0
2024-11-22 12:35:00,71.54,71.58,71.51,71.56,8637.0,69.7805,69.8195,69.7512,69.8,8637.0
2024-11-22 12:40:00,71.56,71.58,71.53,71.58,5744.0,69.8,69.8195,69.7707,69.8195,5744.0
2024-11-22 12:45:00,71.57,71.63,71.57,71.62,5519.0,69.8097,69.8682,69.8097,69.8585,5519.0
2024-11-22 12:50:00,71.63,71.68,71.62,71.67,3924.0,69.8682,69.917,69.8585,69.9073,3924.0
2024-11-22 12:55:00,71.68,71.68,71.62,71.67,8799.0,69.917,69.917,69.8585,69.9073,8799.0
2024-11-22 13:00:00,71.67,71.68,71.57,71.59,18371.0,69.9073,69.917,69.8097,69.8292,18371.0
2024-11-22 13:05:00,71.59,71.63,71.56,71.63,15012.0,69.8292,69.8682,69.8,69.8682,15012.0
2024-11-22 13:10:00,71.62,71.69,71.61,71.67,17801.0,69.8585,69.9268,69.8487,69.9073,17801.0
2024-11-22 13:15:00,71.66,71.68,71.65,71.66,5952.0,69.8975,69.917,69.8877,69.8975,5952.0
2024-11-22 13:20:00,71.66,71.67,71.61,71.67,18927.0,69.8975,69.9073,69.8487,69.9073,18927.0
2024-11-22 13:25:00,71.66,71.67,71.64,71.66,13602.0,69.8975,69.9073,69.878,69.8975,13602.0
2024-11-22 13:30:00,71.66,71.69,71.63,71.63,10295.0,69.8975,69.9268,69.8682,69.8682,10295.0
2024-11-22 13:35:00,71.62,71.64,71.58,71.59,8918.0,69.8585,69.878,69.8195,69.8292,8918.0
2024-11-22 13:40:00,71.58,71.59,71.54,71.58,3899.0,69.8195,69.8292,69.7805,69.8195,3899.0
2024-11-22 13:45:00,71.56,71.58,71.52,71.53,5675.0,69.8,69.8195,69.7609,69.7707,5675.0
2024-11-22 13:50:00,71.53,71.59,71.52,71.58,4481.0,69.7707,69.8292,69.7609,69.8195,4481.0
2024-11-22 13:55:00,71.6,71.63,71.56,71.63,4353.0,69.839,69.8682,69.8,69.8682,4353.0
2024-11-22 14:00:00,71.62,71.63,71.61,71.62,4863.0,69.8585,69.8682,69.8487,69.8585,4863.0
2024-11-22 14:05:00,71.62,71.63,71.56,71.58,14848.0,69.8585,69.8682,69.8,69.8195,14848.0
2024-11-22 14:10:00,71.59,71.59,71.53,71.55,48605.0,69.8292,69.8292,69.7707,69.7902,48605.0
2024-11-22 14:15:00,71.54,71.54,71.49,71.53,9059.0,69.7805,69.7805,69.7317,69.7707,9059.0
2024-11-22 14:20:00,71.56,71.61,71.56,71.57,9500.0,69.8,69.8487,69.8,69.8097,9500.0
2024-11-22 14:25:00,71.56,71.61,71.54,71.56,5212.0,69.8,69.8487,69.7805,69.8,5212.0
2024-11-22 14:30:00,71.56,71.59,71.55,71.56,6333.0,69.8,69.8292,69.7902,69.8,6333.0
2024-11-22 14:35:00,71.56,71.58,71.53,71.58,6890.0,69.8,69.8195,69.7707,69.8195,6890.0
2024-11-22 14:40:00,71.56,71.57,71.53,71.55,6292.0,69.8,69.8097,69.7707,69.7902,6292.0
2024-11-22 14:45:00,71.56,71.6,71.55,71.59,8741.0,69.8,69.839,69.7902,69.8292,8741.0
2024-11-22 14:50:00,71.59,71.6,71.56,71.57,5893.0,69.8292,69.839,69.8,69.8097,5893.0
2024-11-22 14:55:00,71.58,71.61,71.57,71.58,7013.0,69.8195,69.8487,69.8097,69.8195,7013.0
2024-11-22 15:00:00,71.57,71.57,71.51,71.51,12229.0,69.8097,69.8097,69.7512,69.7512,12229.0
2024-11-22 15:05:00,71.5,71.55,71.48,71.53,15584.0,69.7414,69.7902,69.7219,69.7707,15584.0
2024-11-22 15:10:00,71.53,71.53,71.47,71.48,8137.0,69.7707,69.7707,69.7122,69.7219,8137.0
2024-11-22 15:15:00,71.46,71.47,71.43,71.46,8057.0,69.7024,69.7122,69.6732,69.7024,8057.0
2024-11-22 15:20:00,71.46,71.47,71.4,71.41,15499.0,69.7024,69.7122,69.6439,69.6537,15499.0
2024-11-22 15:25:00,71.41,71.45,71.41,71.44,18801.0,69.6537,69.6927,69.6537,69.6829,18801.0
2024-11-22 15:30:00,71.45,71.52,71.43,71.47,22463.0,69.6927,69.7609,69.6732,69.7122,22463.0
2024-11-22 15:35:00,71.47,71.47,71.4,71.44,17049.0,69.7122,69.7122,69.6439,69.6829,17049.0
2024-11-22 15:40:00,71.44,71.44,71.32,71.37,18637.0,69.6829,69.6829,69.5659,69.6146,18637.0
2024-11-22 15:45:00,71.37,71.44,71.35,71.37,20156.0,69.6146,69.6829,69.5951,69.6146,20156.0
2024-11-22 15:50:00,71.37,71.44,71.36,71.39,38790.0,69.6146,69.6829,69.6049,69.6341,38790.0
2024-11-22 15:55:00,71.39,71.41,71.31,71.34,95363.0,69.6341,69.6537,69.5561,69.5854,95363.0
2024-11-25 09:30:00,71.75,71.83,71.5,71.75,41072.0,69.9853,70.0633,69.7414,69.9853,41072.0
2024-11-25 09:35:00,71.75,71.81,71.56,71.59,14448.0,69.9853,70.0438,69.8,69.8292,14448.0
2024-11-25 09:40:00,71.62,71.67,71.56,71.66,7801.0,69.8585,69.9073,69.8,69.8975,7801.0
2024-11-25 09:45:00,71.62,71.77,71.57,71.77,8763.0,69.8585,70.0048,69.8097,70.0048,8763.0
2024-11-25 09:50:00,71.78,71.95,71.75,71.89,10844.0,70.0145,70.1804,69.9853,70.1218,10844.0
2024-11-25 09:55:00,71.93,71.94,71.83,71.83,6456.0,70.1609,70.1706,70.0633,70.0633,6456.0
2024-11-25 10:00:00,71.83,71.84,71.71,71.73,14622.0,70.0633,70.0731,69.9463,69.9658,14622.0
2024-11-25 10:05:00,71.74,71.82,71.72,71.75,16759.0,69.9755,70.0536,69.956,69.9853,16759.0
2024-11-25 10:10:00,71.74,71.78,71.69,71.78,9620.0,69.9755,70.0145,69.9268,70.0145,9620.0
2024-11-25 10:15:00,71.77,71.86,71.77,71.83,16806.0,70.0048,70.0926,70.0048,70.0633,16806.0
2024-11-25 10:20:00,71.84,71.84,71.72,71.73,10640.0,70.0731,70.0731,69.956,69.9658,10640.0
2024-11-25 10:25:00,71.71,71.71,71.56,71.61,8213.0,69.9463,69.9463,69.8,69.8487,8213.0
2024-11-25 10:30:00,71.6,71.63,71.49,71.52,14889.0,69.839,69.8682,69.7317,69.7609,14889.0
2024-11-25 10:35:00,71.52,71.53,71.49,71.52,7353.0,69.7609,69.7707,69.7317,69.7609,7353.0
2024-11-25 10:40:00,71.52,71.58,71.52,71.56,9571.0,69.7609,69.8195,69.7609,69.8,9571.0
2024-11-25 10:45:00,71.56,71.64,71.51,71.62,8237.0,69.8,69.878,69.7512,69.8585,8237.0
2024-11-25 10:50:00,71.61,71.63,71.47,71.48,16202.0,69.8487,69.8682,69.7122,69.7219,16202.0
2024-11-25 10:55:00,71.47,71.62,71.47,71.61,25993.0,69.7122,69.8585,69.7122,69.8487,25993.0
2024-11-25 11:00:00,71.62,71.62,71.5,71.51,11204.0,69.8585,69.8585,69.7414,69.7512,11204.0
2024-11-25 11:05:00,71.53,71.57,71.47,71.49,11040.0,69.7707,69.8097,69.7122,69.7317,11040.0
2024-11-25 11:10:00,71.49,71.58,71.49,71.56,14803.0,69.7317,69.8195,69.7317,69.8,14803.0
2024-11-25 11:15:00,71.56,71.58,71.5,71.5,11098.0,69.8,69.8195,69.7414,69.7414,11098.0
2024-11-25 11:20:00,71.5,71.5,71.41,71.45,13576.0,69.7414,69.7414,69.6537,69.6927,13576.0
2024-11-25 11:25:00,71.45,71.53,71.32,71.32,17650.0,69.6927,69.7707,69.5659,69.5659,17650.0
2024-11-25 11:30:00,71.31,71.32,71.2,71.28,11766.0,69.5561,69.5659,69.4488,69.5268,11766.0
2024-11-25 11:35:00,71.28,71.31,71.21,71.25,11186.0,69.5268,69.5561,69.4586,69.4976,11186.0
2024-11-25 11:40:00,71.23,71.27,71.22,71.26,5893.0,69.4781,69.5171,69.4683,69.5073,5893.0
2024-11-25 11:45:00,71.27,71.27,71.24,71.24,5656.0,69.5171,69.5171,69.4878,69.4878,5656.0
2024-11-25 11:50:00,71.25,71.28,71.19,71.28,6368.0,69.4976,69.5268,69.4391,69.5268,6368.0
2024-11-25 11:55:00,71.28,71.32,71.26,71.27,7767.0,69.5268,69.5659,69.5073,69.5171,7767.0
2024-11-25 12:00:00,71.27,71.34,71.25,71.31,8801.0,69.5171,69.5854,69.4976,69.5561,8801.0
2024-11-25 12:05:00,71.31,71.38,71.31,71.36,8641.0,69.5561,69.6244,69.5561,69.6049,8641.0
2024-11-25 12:10:00,71.36,71.46,71.35,71.45,12794.0,69.6049,69.7024,69.5951,69.6927,12794.0
2024-11-25 12:15:00,71.45,71.45,71.39,71.4,8937.0,69.6927,69.6927,69.6341,69.6439,8937.0
2024-11-25 12:20:00,71.4,71.54,71.4,71.53,7169.0,69.6439,69.7805,69.6439,69.7707,7169.0
2024-11-25 12:25:00,71.53,71.54,71.45,71.47,6486.0,69.7707,69.7805,69.6927,69.7122,6486.0
2024-11-25 12:30:00,71.48,71.5,71.42,71.49,8974.0,69.7219,69.7414,69.6634,69.7317,8974.0
2024-11-25 12:35:00,71.48,71.5,71.44,71.45,16881.0,69.7219,69.7414,69.6829,69.6927,16881.0
2024-11-25 12:40:00,71.45,71.45,71.29,71.3,18206.0,69.6927,69.6927,69.5366,69.5464,18206.0
2024-11-25 12:45:00,71.28,71.39,71.28,71.34,29930.0,69.5268,69.6341,69.5268,69.5854,29930.0
2024-11-25 12:50:00,71.34,71.4,71.34,71.37,17769.0,69.5854,69.6439,69.5854,69.6146,17769.0
2024-11-25 12:55:00,71.36,71.39,71.28,71.28,8750.0,69.6049,69.6341,69.5268,69.5268,8750.0
2024-11-25 13:00:00,71.28,71.32,71.27,71.31,16089.0,69.5268,69.5659,69.5171,69.5561,16089.0
2024-11-25 13:05:00,71.31,71.34,71.29,71.31,19054.0,69.5561,69.5854,69.5366,69.5561,19054.0
2024-11-25 13:10:00,71.31,71.37,71.31,71.36,15300.0,69.5561,69.6146,69.5561,69.6049,15300.0
2024-11-25 13:15:00,71.37,71.4,71.36,71.37,7095.0,69.6146,69.6439,69.6049,69.6146,7095.0
2024-11-25 13:20:00,71.37,71.37,71.28,71.28,5840.0,69.6146,69.6146,69.5268,69.5268,5840.0
2024-11-25 13:25:00,71.28,71.39,71.28,71.36,9891.0,69.5268,69.6341,69.5268,69.6049,9891.0
2024-11-25 13:30:00,71.35,71.35,71.24,71.28,10353.0,69.5951,69.5951,69.4878,69.5268,10353.0
2024-11-25 13:35:00,71.26,71.41,71.26,71.4,10187.0,69.5073,69.6537,69.5073,69.6439,10187.0
2024-11-25 13:40:00,71.4,71.43,71.38,71.42,8990.0,69.6439,69.6732,69.6244,69.6634,8990.0
2024-11-25 13:45:00,71.42,71.52,71.42,71.52,9144.0,69.6634,69.7609,69.6634,69.7609,9144.0
2024-11-25 13:50:00,71.52,71.54,71.49,71.5,7861.0,69.7609,69.7805,69.7317,69.7414,7861.0
2024-11-25 13:55:00,71.5,71.56,71.48,71.56,12878.0,69.7414,69.8,69.7219,69.8,12878.0
2024-11-25 14:00:00,71.56,71.57,71.49,71.49,7613.0,69.8,69.8097,69.7317,69.7317,7613.0
2024-11-25 14:05:00,71.49,71.5,71.44,71.48,5044.0,69.7317,69.7414,69.6829,69.7219,5044.0
2024-11-25 14:10:00,71.48,71.55,71.47,71.54,8740.0,69.7219,69.7902,69.7122,69.7805,8740.0
2024-11-25 14:15:00,71.55,71.55,71.46,71.47,5821.0,69.7902,69.7902,69.7024,69.7122,5821.0
2024-11-25 14:20:00,71.47,71.51,71.46,71.48,13602.0,69.7122,69.7512,69.7024,69.7219,13602.0
2024-11-25 14:25:00,71.46,71.46,71.42,71.42,3125.0,69.7024,69.7024,69.6634,69.6634,3125.0
2024-11-25 14:30:00,71.42,71.43,71.4,71.42,5084.0,69.6634,69.6732,69.6439,69.6634,5084.0
2024-11-25 14:35:00,71.42,71.42,71.37,71.38,7963.0,69.6634,69.6634,69.6146,69.6244,7963.0
2024-11-25 14:40:00,71.38,71.44,71.37,71.41,6171.0,69.6244,69.6829,69.6146,69.6537,6171.0
2024-11-25 14:45:00,71.41,71.46,71.4,71.42,7939.0,69.6537,69.7024,69.6439,69.6634,7939.0
2024-11-25 14:50:00,71.42,71.42,71.39,71.41,3254.0,69.6634,69.6634,69.6341,69.6537,3254.0
2024-11-25 14:55:00,71.41,71.48,71.4,71.45,6215.0,69.6537,69.7219,69.6439,69.6927,6215.0
2024-11-25 15:00:00,71.45,71.5,71.42,71.48,10884.0,69.6927,69.7414,69.6634,69.7219,10884.0
2024-11-25 15:05:00,71.48,71.48,71.42,71.44,15750.0,69.7219,69.7219,69.6634,69.6829,15750.0
2024-11-25 15:10:00,71.44,71.44,71.38,71.39,15169.0,69.6829,69.6829,69.6244,69.6341,15169.0
2024-11-25 15:15:00,71.37,71.42,71.36,71.42,6484.0,69.6146,69.6634,69.6049,69.6634,6484.0
2024-11-25 15:20:00,71.42,71.42,71.36,71.39,12570.0,69.6634,69.6634,69.6049,69.6341,12570.0
2024-11-25 15:25:00,71.39,71.44,71.38,71.42,12965.0,69.6341,69.6829,69.6244,69.6634,12965.0
2024-11-25 15:30:00,71.42,71.5,71.37,71.5,11982.0,69.6634,69.7414,69.6146,69.7414,11982.0
2024-11-25 15:35:00,71.49,71.55,71.49,71.53,15115.0,69.7317,69.7902,69.7317,69.7707,15115.0
2024-11-25 15:40:00,71.53,71.61,71.52,71.61,21983.0,69.7707,69.8487,69.7609,69.8487,21983.0
2024-11-25 15:45:00,71.62,71.65,71.58,71.59,20304.0,69.8585,69.8877,69.8195,69.8292,20304.0
2024-11-25 15:50:00,71.59,71.63,71.55,71.59,65998.0,69.8292,69.8682,69.7902,69.8292,65998.0
2024-11-25 15:55:00,71.59,71.67,71.55,71.6,160951.0,69.8292,69.9073,69.7902,69.839,160951.0
2024-11-26 09:30:00,71.86,72.05,71.5,71.78,143434.0,70.0926,70.2779,69.7414,70.0145,143434.0
2024-11-26 09:35:00,71.78,72.02,71.66,71.78,27498.0,70.0145,70.2486,69.8975,70.0145,27498.0
2024-11-26 09:40:00,71.78,71.87,71.75,71.85,19367.0,70.0145,70.1023,69.9853,70.0828,19367.0
2024-11-26 09:45:00,71.86,71.86,71.68,71.82,19379.0,70.0926,70.0926,69.917,70.0536,19379.0
2024-11-26 09:50:00,71.83,72.01,71.79,72.0,8878.0,70.0633,70.2389,70.0243,70.2291,8878.0
2024-11-26 09:55:00,71.99,72.09,71.97,71.98,11430.0,70.2194,70.3169,70.1999,70.2096,11430.0
2024-11-26 10:00:00,71.92,71.92,71.75,71.75,10290.0,70.1511,70.1511,69.9853,69.9853,10290.0
2024-11-26 10:05:00,71.74,71.74,71.6,71.68,7765.0,69.9755,69.9755,69.839,69.917,7765.0
2024-11-26 10:10:00,71.64,71.7,71.63,71.69,8412.0,69.878,69.9365,69.8682,69.9268,8412.0
2024-11-26 10:15:00,71.69,71.75,71.63,71.72,10853.0,69.9268,69.9853,69.8682,69.956,10853.0
2024-11-26 10:20:00,71.72,71.72,71.54,71.57,22308.0,69.956,69.956,69.7805,69.8097,22308.0
2024-11-26 10:25:00,71.56,71.56,71.48,71.52,12103.0,69.8,69.8,69.7219,69.7609,12103.0
2024-11-26 10:30:00,71.5,71.61,71.5,71.54,14027.0,69.7414,69.8487,69.7414,69.7805,14027.0
2024-11-26 10:35:00,71.55,71.62,71.49,71.5,9420.0,69.7902,69.8585,69.7317,69.7414,9420.0
2024-11-26 10:40:00,71.49,71.53,71.46,71.5,16490.0,69.7317,69.7707,69.7024,69.7414,16490.0
2024-11-26 10:45:00,71.48,71.48,71.36,71.36,42432.0,69.7219,69.7219,69.6049,69.6049,42432.0
2024-11-26 10:50:00,71.35,71.35,71.29,71.31,12925.0,69.5951,69.5951,69.5366,69.5561,12925.0
2024-11-26 10:55:00,71.29,71.43,71.25,71.41,14972.0,69.5366,69.6732,69.4976,69.6537,14972.0
2024-11-26 11:00:00,71.41,71.41,71.28,71.35,10359.0,69.6537,69.6537,69.5268,69.5951,10359.0
2024-11-26 11:05:00,71.35,71.39,71.27,71.3,18120.0,69.5951,69.6341,69.5171,69.5464,18120.0
2024-11-26 11:10:00,71.31,71.38,71.28,71.32,8466.0,69.5561,69.6244,69.5268,69.5659,8466.0
2024-11-26 11:15:00,71.31,71.35,71.25,71.25,10220.0,69.5561,69.5951,69.4976,69.4976,10220.0
2024-11-26 11:20:00,71.28,71.36,71.28,71.35,7750.0,69.5268,69.6049,69.5268,69.5951,7750.0
2024-11-26 11:25:00,71.36,71.37,71.29,71.35,12907.0,69.6049,69.6146,69.5366,69.5951,12907.0
2024-11-26 11:30:00,71.37,71.47,71.36,71.41,8197.0,69.6146,69.7122,69.6049,69.6537,8197.0
2024-11-26 11:35:00,71.42,71.56,71.42,71.56,8812.0,69.6634,69.8,69.6634,69.8,8812.0
2024-11-26 11:40:00,71.55,71.55,71.49,71.49,12000.0,69.7902,69.7902,69.7317,69.7317,12000.0
2024-11-26 11:45:00,71.48,71.62,71.48,71.62,10739.0,69.7219,69.8585,69.7219,69.8585,10739.0
2024-11-26 11:50:00,71.62,71.67,71.6,71.67,13146.0,69.8585,69.9073,69.839,69.9073,13146.0
2024-11-26 11:55:00,71.66,71.67,71.59,71.59,8226.0,69.8975,69.9073,69.8292,69.8292,8226.0
2024-11-26 12:00:00,71.6,71.63,71.56,71.59,8800.0,69.839,69.8682,69.8,69.8292,8800.0
2024-11-26 12:05:00,71.59,71.64,71.53,71.63,9128.0,69.8292,69.878,69.7707,69.8682,9128.0
2024-11-26 12:10:00,71.63,71.68,71.62,71.67,22129.0,69.8682,69.917,69.8585,69.9073,22129.0
2024-11-26 12:15:00,71.66,71.76,71.64,71.64,22279.0,69.8975,69.995,69.878,69.878,22279.0
2024-11-26 12:20:00,71.63,71.63,71.57,71.57,5736.0,69.8682,69.8682,69.8097,69.8097,5736.0
2024-11-26 12:25:00,71.56,71.56,71.51,71.53,8347.0,69.8,69.8,69.7512,69.7707,8347.0
2024-11-26 12:30:00,71.52,71.57,71.51,71.57,13323.0,69.7609,69.8097,69.7512,69.8097,13323.0
2024-11-26 12:35:00,71.57,71.59,71.56,71.58,17911.0,69.8097,69.8292,69.8,69.8195,17911.0
2024-11-26 12:40:00,71.58,71.59,71.53,71.58,9611.0,69.8195,69.8292,69.7707,69.8195,9611.0
2024-11-26 12:45:00,71.58,71.58,71.52,71.53,12932.0,69.8195,69.8195,69.7609,69.7707,12932.0
2024-11-26 12:50:00,71.54,71.54,71.48,71.5,12702.0,69.7805,69.7805,69.7219,69.7414,12702.0
2024-11-26 12:55:00,71.49,71.54,71.46,71.53,19646.0,69.7317,69.7805,69.7024,69.7707,19646.0
2024-11-26 13:00:00,71.53,71.6,71.52,71.56,13777.0,69.7707,69.839,69.7609,69.8,13777.0
2024-11-26 13:05:00,71.57,71.62,71.57,71.62,6596.0,69.8097,69.8585,69.8097,69.8585,6596.0
2024-11-26 13:10:00,71.62,71.62,71.56,71.58,10833.0,69.8585,69.8585,69.8,69.8195,10833.0
2024-11-26 13:15:00,71.59,71.63,71.53,71.58,10346.0,69.8292,69.8682,69.7707,69.8195,10346.0
2024-11-26 13:20:00,71.59,71.62,71.58,71.59,8471.0,69.8292,69.8585,69.8195,69.8292,8471.0
2024-11-26 13:25:00,71.59,71.62,71.52,71.52,11981.0,69.8292,69.8585,69.7609,69.7609,11981.0
2024-11-26 13:30:00,71.53,71.53,71.43,71.5,17156.0,69.7707,69.7707,69.6732,69.7414,17156.0
2024-11-26 13:35:00,71.5,71.55,71.49,71.54,18392.0,69.7414,69.7902,69.7317,69.7805,18392.0
2024-11-26 13:40:00,71.55,71.57,71.46,71.46,15939.0,69.7902,69.8097,69.7024,69.7024,15939.0
2024-11-26 13:45:00,71.47,71.55,71.46,71.55,12933.0,69.7122,69.7902,69.7024,69.7902,12933.0
2024-11-26 13:50:00,71.54,71.57,71.52,71.53,12441.0,69.7805,69.8097,69.7609,69.7707,12441.0
2024-11-26 13:55:00,71.5,71.55,71.49,71.54,17254.0,69.7414,69.7902,69.7317,69.7805,17254.0
2024-11-26 14:00:00,71.53,71.56,71.5,71.54,17193.0,69.7707,69.8,69.7414,69.7805,17193.0
2024-11-26 14:05:00,71.55,71.61,71.53,71.58,13389.0,69.7902,69.8487,69.7707,69.8195,13389.0
2024-11-26 14:10:00,71.58,71.62,71.57,71.61,11986.0,69.8195,69.8585,69.8097,69.8487,11986.0
2024-11-26 14:15:00,71.61,71.62,71.55,71.59,9203.0,69.8487,69.8585,69.7902,69.8292,9203.0
2024-11-26 14:20:00,71.59,71.69,71.59,71.67,12285.0,69.8292,69.9268,69.8292,69.9073,12285.0
2024-11-26 14:25:00,71.67,71.71,71.66,71.68,15230.0,69.9073,69.9463,69.8975,69.917,15230.0
2024-11-26 14:30:00,71.69,71.73,71.66,71.7,7469.0,69.9268,69.9658,69.8975,69.9365,7469.0
2024-11-26 14:35:00,71.71,71.72,71.66,71.67,5934.0,69.9463,69.956,69.8975,69.9073,5934.0
2024-11-26 14:40:00,71.68,71.71,71.61,71.62,20148.0,69.917,69.9463,69.8487,69.8585,20148.0
2024-11-26 14:45:00,71.63,71.73,71.61,71.72,13250.0,69.8682,69.9658,69.8487,69.956,13250.0
2024-11-26 14:50:00,71.73,71.73,71.67,71.67,8779.0,69.9658,69.9658,69.9073,69.9073,8779.0
2024-11-26 14:55:00,71.67,71.69,71.63,71.65,8075.0,69.9073,69.9268,69.8682,69.8877,8075.0
2024-11-26 15:00:00,71.64,71.68,71.63,71.67,7245.0,69.878,69.917,69.8682,69.9073,7245.0
2024-11-26 15:05:00,71.67,71.67,71.62,71.64,12352.0,69.9073,69.9073,69.8585,69.878,12352.0
2024-11-26 15:10:00,71.63,71.67,71.61,71.67,10933.0,69.8682,69.9073,69.8487,69.9073,10933.0
2024-11-26 15:15:00,71.67,71.68,71.63,71.67,14287.0,69.9073,69.917,69.8682,69.9073,14287.0
2024-11-26 15:20:00,71.67,71.72,71.63,71.72,20934.0,69.9073,69.956,69.8682,69.956,20934.0
2024-11-26 15:25:00,71.72,71.79,71.7,71.78,15501.0,69.956,70.0243,69.9365,70.0145,15501.0
2024-11-26 15:30:00,71.8,71.84,71.78,71.84,31249.0,70.0341,70.0731,70.0145,70.0731,31249.0
2024-11-26 15:35:00,71.84,71.87,71.77,71.77,17566.0,70.0731,70.1023,70.0048,70.0048,17566.0
2024-11-26 15:40:00,71.78,71.78,71.73,71.74,18522.0,70.0145,70.0145,69.9658,69.9755,18522.0
2024-11-26 15:45:00,71.75,71.85,71.74,71.84,24989.0,69.9853,70.0828,69.9755,70.0731,24989.0
2024-11-26 15:50:00,71.84,72.01,71.81,71.94,96537.0,70.0731,70.2389,70.0438,70.1706,96537.0
2024-11-26 15:55:00,71.92,71.94,71.85,71.88,257797.0,70.1511,70.1706,70.0828,70.1121,257797.0
2024-11-27 09:30:00,72.32,72.79,72.21,72.63,52223.0,70.5413,70.9997,70.434,70.8436,52223.0
2024-11-27 09:35:00,72.67,72.7,72.53,72.69,13235.0,70.8827,70.9119,70.7461,70.9022,13235.0
2024-11-27 09:40:00,72.69,72.79,72.69,72.7,16981.0,70.9022,70.9997,70.9022,70.9119,16981.0
2024-11-27 09:45:00,72.72,72.72,72.5,72.58,12716.0,70.9314,70.9314,70.7168,70.7949,12716.0
2024-11-27 09:50:00,72.6,72.71,72.57,72.71,16463.0,70.8144,70.9217,70.7851,70.9217,16463.0
2024-11-27 09:55:00,72.7,72.72,72.63,72.65,10120.0,70.9119,70.9314,70.8436,70.8632,10120.0
2024-11-27 10:00:00,72.6,72.69,72.6,72.62,3990.0,70.8144,70.9022,70.8144,70.8339,3990.0
2024-11-27 10:05:00,72.62,72.69,72.62,72.67,6868.0,70.8339,70.9022,70.8339,70.8827,6868.0
2024-11-27 10:10:00,72.7,72.82,72.69,72.81,7258.0,70.9119,71.029,70.9022,71.0192,7258.0
2024-11-27 10:15:00,72.83,72.89,72.82,72.87,15574.0,71.0387,71.0972,71.029,71.0777,15574.0
2024-11-27 10:20:00,72.87,72.9,72.8,72.82,6470.0,71.0777,71.107,71.0095,71.029,6470.0
2024-11-27 10:25:00,72.83,72.94,72.79,72.93,9267.0,71.0387,71.146,70.9997,71.1363,9267.0
2024-11-27 10:30:00,72.93,72.94,72.75,72.76,11819.0,71.1363,71.146,70.9607,70.9704,11819.0
2024-11-27 10:35:00,72.76,72.9,72.75,72.88,11341.0,70.9704,71.107,70.9607,71.0875,11341.0
2024-11-27 10:40:00,72.87,72.98,72.81,72.81,4684.0,71.0777,71.185,71.0192,71.0192,4684.0
2024-11-27 10:45:00,72.82,72.93,72.79,72.92,5384.0,71.029,71.1363,70.9997,71.1265,5384.0
2024-11-27 10:50:00,72.93,72.95,72.87,72.91,6027.0,71.1363,71.1558,71.0777,71.1168,6027.0
2024-11-27 10:55:00,72.92,72.99,72.9,72.99,21862.0,71.1265,71.1948,71.107,71.1948,21862.0
2024-11-27 11:00:00,72.98,72.99,72.89,72.89,13490.0,71.185,71.1948,71.0972,71.0972,13490.0
2024-11-27 11:05:00,72.89,72.94,72.88,72.9,6939.0,71.0972,71.146,71.0875,71.107,6939.0
2024-11-27 11:10:00,72.91,72.98,72.91,72.95,10832.0,71.1168,71.185,71.1168,71.1558,10832.0
2024-11-27 11:15:00,72.94,73.04,72.94,73.03,14028.0,71.146,71.2436,71.146,71.2338,14028.0
2024-11-27 11:20:00,73.03,73.15,73.02,73.12,18807.0,71.2338,71.3509,71.2241,71.3216,18807.0
2024-11-27 11:25:00,73.11,73.12,72.99,73.0,6559.0,71.3118,71.3216,71.1948,71.2045,6559.0
2024-11-27 11:30:00,73.01,73.07,73.0,73.07,7858.0,71.2143,71.2728,71.2045,71.2728,7858.0
2024-11-27 11:35:00,73.06,73.27,73.06,73.26,54376.0,71.2631,71.4679,71.2631,71.4581,54376.0
2024-11-27 11:40:00,73.26,73.26,73.21,73.23,14271.0,71.4581,71.4581,71.4094,71.4289,14271.0
2024-11-27 11:45:00,73.23,73.26,73.2,73.26,6350.0,71.4289,71.4581,71.3996,71.4581,6350.0
2024-11-27 11:50:00,73.26,73.31,73.25,73.29,16374.0,71.4581,71.5069,71.4484,71.4874,16374.0
2024-11-27 11:55:00,73.28,73.38,73.28,73.37,7876.0,71.4777,71.5752,71.4777,71.5654,7876.0
2024-11-27 12:00:00,73.37,73.38,73.22,73.22,8261.0,71.5654,71.5752,71.4191,71.4191,8261.0
2024-11-27 12:05:00,73.21,73.31,73.21,73.28,5796.0,71.4094,71.5069,71.4094,71.4777,5796.0
2024-11-27 12:10:00,73.28,73.3,73.24,73.27,5740.0,71.4777,71.4972,71.4386,71.4679,5740.0
2024-11-27 12:15:00,73.28,73.28,73.22,73.26,6315.0,71.4777,71.4777,71.4191,71.4581,6315.0
2024-11-27 12:20:00,73.25,73.32,73.25,73.29,6526.0,71.4484,71.5167,71.4484,71.4874,6526.0
2024-11-27 12:25:00,73.29,73.33,73.28,73.29,8187.0,71.4874,71.5264,71.4777,71.4874,8187.0
2024-11-27 12:30:00,73.28,73.28,73.23,73.26,5826.0,71.4777,71.4777,71.4289,71.4581,5826.0
2024-11-27 12:35:00,73.27,73.27,73.21,73.21,7784.0,71.4679,71.4679,71.4094,71.4094,7784.0
2024-11-27 12:40:00,73.19,73.24,73.19,73.23,10282.0,71.3899,71.4386,71.3899,71.4289,10282.0
2024-11-27 12:45:00,73.23,73.28,73.21,73.24,14865.0,71.4289,71.4777,71.4094,71.4386,14865.0
2024-11-27 12:50:00,73.23,73.32,73.23,73.31,7334.0,71.4289,71.5167,71.4289,71.5069,7334.0
2024-11-27 12:55:00,73.31,73.32,73.24,73.31,7172.0,71.5069,71.5167,71.4386,71.5069,7172.0
2024-11-27 13:00:00,73.3,73.31,73.26,73.26,8907.0,71.4972,71.5069,71.4581,71.4581,8907.0
2024-11-27 13:05:00,73.27,73.28,73.21,73.23,10448.0,71.4679,71.4777,71.4094,71.4289,10448.0
2024-11-27 13:10:00,73.24,73.25,73.2,73.23,9626.0,71.4386,71.4484,71.3996,71.4289,9626.0
2024-11-27 13:15:00,73.23,73.26,73.21,73.25,12460.0,71.4289,71.4581,71.4094,71.4484,12460.0
2024-11-27 13:20:00,73.25,73.26,73.22,73.23,11317.0,71.4484,71.4581,71.4191,71.4289,11317.0
2024-11-27 13:25:00,73.23,73.24,73.17,73.18,6746.0,71.4289,71.4386,71.3704,71.3801,6746.0
2024-11-27 13:30:00,73.18,73.18,73.08,73.09,6389.0,71.3801,71.3801,71.2826,71.2923,6389.0
2024-11-27 13:35:00,73.08,73.08,72.98,73.0,6905.0,71.2826,71.2826,71.185,71.2045,6905.0
2024-11-27 13:40:00,73.01,73.08,73.0,73.07,15248.0,71.2143,71.2826,71.2045,71.2728,15248.0
2024-11-27 13:45:00,73.07,73.07,73.03,73.05,8714.0,71.2728,71.2728,71.2338,71.2533,8714.0
2024-11-27 13:50:00,73.06,73.08,73.03,73.05,11109.0,71.2631,71.2826,71.2338,71.2533,11109.0
2024-11-27 13:55:00,73.05,73.08,73.03,73.03,10234.0,71.2533,71.2826,71.2338,71.2338,10234.0
2024-11-27 14:00:00,73.04,73.09,73.03,73.06,9550.0,71.2436,71.2923,71.2338,71.2631,9550.0
2024-11-27 14:05:00,73.06,73.09,73.03,73.06,13499.0,71.2631,71.2923,71.2338,71.2631,13499.0
2024-11-27 14:10:00,73.06,73.07,73.04,73.05,10161.0,71.2631,71.2728,71.2436,71.2533,10161.0
2024-11-27 14:15:00,73.05,73.08,73.03,73.05,17490.0,71.2533,71.2826,71.2338,71.2533,17490.0
2024-11-27 14:20:00,73.05,73.05,72.98,73.05,9236.0,71.2533,71.2533,71.185,71.2533,9236.0
2024-11-27 14:25:00,73.05,73.06,73.01,73.02,9312.0,71.2533,71.2631,71.2143,71.2241,9312.0
2024-11-27 14:30:00,73.02,73.04,72.95,72.95,11413.0,71.2241,71.2436,71.1558,71.1558,11413.0
2024-11-27 14:35:00,72.94,72.95,72.91,72.91,6599.0,71.146,71.1558,71.1168,71.1168,6599.0
2024-11-27 14:40:00,72.89,72.96,72.88,72.95,7118.0,71.0972,71.1655,71.0875,71.1558,7118.0
2024-11-27 14:45:00,72.92,72.93,72.91,72.92,6905.0,71.1265,71.1363,71.1168,71.1265,6905.0
2024-11-27 14:50:00,72.92,72.95,72.88,72.95,6533.0,71.1265,71.1558,71.0875,71.1558,6533.0
2024-11-27 14:55:00,72.95,72.97,72.92,72.94,6460.0,71.1558,71.1753,71.1265,71.146,6460.0
2024-11-27 15:00:00,72.94,72.94,72.81,72.81,9845.0,71.146,71.146,71.0192,71.0192,9845.0
2024-11-27 15:05:00,72.8,72.8,72.75,72.79,18629.0,71.0095,71.0095,70.9607,70.9997,18629.0
2024-11-27 15:10:00,72.79,72.81,72.75,72.76,7599.0,70.9997,71.0192,70.9607,70.9704,7599.0
2024-11-27 15:15:00,72.76,72.88,72.72,72.87,110573.0,70.9704,71.0875,70.9314,71.0777,110573.0
2024-11-27 15:20:00,72.89,72.93,72.88,72.92,6849.0,71.0972,71.1363,71.0875,71.1265,6849.0
2024-11-27 15:25:00,72.92,72.96,72.91,72.95,14707.0,71.1265,71.1655,71.1168,71.1558,14707.0
2024-11-27 15:30:00,72.95,72.99,72.91,72.97,18175.0,71.1558,71.1948,71.1168,71.1753,18175.0
2024-11-27 15:35:00,72.97,72.98,72.86,72.87,20267.0,71.1753,71.185,71.068,71.0777,20267.0
2024-11-27 15:40:00,72.88,72.89,72.83,72.86,18318.0,71.0875,71.0972,71.0387,71.068,18318.0
2024-11-27 15:45:00,72.87,72.91,72.84,72.89,48251.0,71.0777,71.1168,71.0485,71.0972,48251.0
2024-11-27 15:50:00,72.88,72.89,72.8,72.82,49473.0,71.0875,71.0972,71.0095,71.029,49473.0
2024-11-27 15:55:00,72.83,72.95,72.83,72.95,199985.0,71.0387,71.1558,71.0387,71.1558,199985.0
2024-11-29 09:30:00,72.87,73.05,72.71,72.98,30086.0,71.0777,71.2533,70.9217,71.185,30086.0
2024-11-29 09:35:00,72.95,72.97,72.79,72.91,7821.0,71.1558,71.1753,70.9997,71.1168,7821.0
2024-11-29 09:40:00,72.94,73.08,72.76,72.77,7397.0,71.146,71.2826,70.9704,70.9802,7397.0
2024-11-29 09:45:00,72.75,72.79,72.7,72.77,13115.0,70.9607,70.9997,70.9119,70.9802,13115.0
2024-11-29 09:50:00,72.77,72.8,72.7,72.75,8148.0,70.9802,71.0095,70.9119,70.9607,8148.0
2024-11-29 09:55:00,72.75,72.82,72.74,72.81,17117.0,70.9607,71.029,70.9509,71.0192,17117.0
2024-11-29 10:00:00,72.83,72.94,72.82,72.88,39138.0,71.0387,71.146,71.029,71.0875,39138.0
2024-11-29 10:05:00,72.84,72.91,72.72,72.73,9584.0,71.0485,71.1168,70.9314,70.9412,9584.0
2024-11-29 10:10:00,72.76,72.76,72.6,72.68,6800.0,70.9704,70.9704,70.8144,70.8924,6800.0
2024-11-29 10:15:00,72.67,72.75,72.67,72.69,12332.0,70.8827,70.9607,70.8827,70.9022,12332.0
2024-11-29 10:20:00,72.68,72.7,72.62,72.66,14350.0,70.8924,70.9119,70.8339,70.8729,14350.0
2024-11-29 10:25:00,72.64,72.68,72.59,72.68,14470.0,70.8534,70.8924,70.8046,70.8924,14470.0
2024-11-29 10:30:00,72.69,72.7,72.62,72.69,20408.0,70.9022,70.9119,70.8339,70.9022,20408.0
2024-11-29 10:35:00,72.69,72.76,72.68,72.7,10422.0,70.9022,70.9704,70.8924,70.9119,10422.0
2024-11-29 10:40:00,72.69,72.69,72.54,72.55,5548.0,70.9022,70.9022,70.7559,70.7656,5548.0
2024-11-29 10:45:00,72.54,72.61,72.54,72.59,12084.0,70.7559,70.8241,70.7559,70.8046,12084.0
2024-11-29 10:50:00,72.58,72.61,72.53,72.6,7777.0,70.7949,70.8241,70.7461,70.8144,7777.0
2024-11-29 10:55:00,72.61,72.68,72.57,72.68,5629.0,70.8241,70.8924,70.7851,70.8924,5629.0
2024-11-29 11:00:00,72.69,72.69,72.61,72.66,9865.0,70.9022,70.9022,70.8241,70.8729,9865.0
2024-11-29 11:05:00,72.65,72.74,72.64,72.65,13276.0,70.8632,70.9509,70.8534,70.8632,13276.0
2024-11-29 11:10:00,72.65,72.66,72.6,72.63,4357.0,70.8632,70.8729,70.8144,70.8436,4357.0
2024-11-29 11:15:00,72.63,72.69,72.63,72.67,7075.0,70.8436,70.9022,70.8436,70.8827,7075.0
2024-11-29 11:20:00,72.67,72.69,72.62,72.67,10548.0,70.8827,70.9022,70.8339,70.8827,10548.0
2024-11-29 11:25:00,72.67,72.72,72.66,72.67,9663.0,70.8827,70.9314,70.8729,70.8827,9663.0
2024-11-29 11:30:00,72.68,72.74,72.68,72.73,8072.0,70.8924,70.9509,70.8924,70.9412,8072.0
2024-11-29 11:35:00,72.74,72.76,72.69,72.73,9896.0,70.9509,70.9704,70.9022,70.9412,9896.0
2024-11-29 11:40:00,72.75,72.8,72.74,72.79,9267.0,70.9607,71.0095,70.9509,70.9997,9267.0
2024-11-29 11:45:00,72.81,72.84,72.8,72.81,12799.0,71.0192,71.0485,71.0095,71.0192,12799.0
2024-11-29 11:50:00,72.81,72.83,72.77,72.78,8578.0,71.0192,71.0387,70.9802,70.99,8578.0
2024-11-29 11:55:00,72.78,72.81,72.77,72.79,5747.0,70.99,71.0192,70.9802,70.9997,5747.0
2024-11-29 12:00:00,72.8,72.87,72.8,72.86,7166.0,71.0095,71.0777,71.0095,71.068,7166.0
2024-11-29 12:05:00,72.87,72.94,72.86,72.92,7779.0,71.0777,71.146,71.068,71.1265,7779.0
2024-11-29 12:10:00,72.92,72.93,72.87,72.87,8395.0,71.1265,71.1363,71.0777,71.0777,8395.0
2024-11-29 12:15:00,72.87,72.92,72.84,72.91,7424.0,71.0777,71.1265,71.0485,71.1168,7424.0
2024-11-29 12:20:00,72.91,72.91,72.79,72.82,9242.0,71.1168,71.1168,70.9997,71.029,9242.0
2024-11-29 12:25:00,72.84,72.84,72.75,72.75,8475.0,71.0485,71.0485,70.9607,70.9607,8475.0
2024-11-29 12:30:00,72.77,72.81,72.76,72.78,9062.0,70.9802,71.0192,70.9704,70.99,9062.0
2024-11-29 12:35:00,72.79,72.83,72.77,72.82,7281.0,70.9997,71.0387,70.9802,71.029,7281.0
2024-11-29 12:40:00,72.82,72.83,72.72,72.75,11244.0,71.029,71.0387,70.9314,70.9607,11244.0
2024-11-29 12:45:00,72.75,72.81,72.72,72.8,13704.0,70.9607,71.0192,70.9314,71.0095,13704.0
2024-11-29 12:50:00,72.82,72.82,72.61,72.61,26948.0,71.029,71.029,70.8241,70.8241,26948.0
2024-11-29 12:55:00,72.62,72.63,72.47,72.56,61439.0,70.8339,70.8436,70.6876,70.7754,61439.0
2024-12-02 09:30:00,72.49,72.59,72.26,72.59,45624.0,70.7071,70.8046,70.4827,70.8046,45624.0
2024-12-02 09:35:00,72.57,72.57,72.33,72.37,8615.0,70.7851,70.7851,70.551,70.59,8615.0
2024-12-02 09:40:00,72.36,72.38,72.21,72.21,7581.0,70.5803,70.5998,70.434,70.434,7581.0
2024-12-02 09:45:00,72.2,72.2,71.97,71.98,18195.0,70.4242,70.4242,70.1999,70.2096,18195.0
2024-12-02 09:50:00,71.98,72.02,71.75,71.76,14303.0,70.2096,70.2486,69.9853,69.995,14303.0
2024-12-02 09:55:00,71.76,71.79,71.67,71.76,8471.0,69.995,70.0243,69.9073,69.995,8471.0
2024-12-02 10:00:00,71.76,71.78,71.56,71.62,12039.0,69.995,70.0145,69.8,69.8585,12039.0
2024-12-02 10:05:00,71.6,71.62,71.45,71.56,17032.0,69.839,69.8585,69.6927,69.8,17032.0
2024-12-02 10:10:00,71.58,71.68,71.51,71.53,9293.0,69.8195,69.917,69.7512,69.7707,9293.0
2024-12-02 10:15:00,71.5,71.6,71.45,71.56,11006.0,69.7414,69.839,69.6927,69.8,11006.0
2024-12-02 10:20:00,71.56,71.56,71.41,71.42,14783.0,69.8,69.8,69.6537,69.6634,14783.0
2024-12-02 10:25:00,71.42,71.42,71.29,71.34,14177.0,69.6634,69.6634,69.5366,69.5854,14177.0
2024-12-02 10:30:00,71.33,71.46,71.3,71.36,12357.0,69.5756,69.7024,69.5464,69.6049,12357.0
2024-12-02 10:35:00,71.35,71.49,71.32,71.49,14483.0,69.5951,69.7317,69.5659,69.7317,14483.0
2024-12-02 10:40:00,71.5,71.55,71.45,71.49,18127.0,69.7414,69.7902,69.6927,69.7317,18127.0
2024-12-02 10:45:00,71.47,71.47,71.35,71.47,11496.0,69.7122,69.7122,69.5951,69.7122,11496.0
2024-12-02 10:50:00,71.48,71.56,71.41,71.47,20157.0,69.7219,69.8,69.6537,69.7122,20157.0
2024-12-02 10:55:00,71.45,71.47,71.39,71.42,14683.0,69.6927,69.7122,69.6341,69.6634,14683.0
2024-12-02 11:00:00,71.41,71.46,71.32,71.46,9778.0,69.6537,69.7024,69.5659,69.7024,9778.0
2024-12-02 11:05:00,71.48,71.53,71.44,71.45,13697.0,69.7219,69.7707,69.6829,69.6927,13697.0
2024-12-02 11:10:00,71.45,71.53,71.44,71.52,17235.0,69.6927,69.7707,69.6829,69.7609,17235.0
2024-12-02 11:15:00,71.53,71.62,71.52,71.6,12116.0,69.7707,69.8585,69.7609,69.839,12116.0
2024-12-02 11:20:00,71.6,71.68,71.58,71.67,21287.0,69.839,69.917,69.8195,69.9073,21287.0
2024-12-02 11:25:00,71.68,71.74,71.67,71.72,17522.0,69.917,69.9755,69.9073,69.956,17522.0
2024-12-02 11:30:00,71.73,71.76,71.69,71.7,7304.0,69.9658,69.995,69.9268,69.9365,7304.0
2024-12-02 11:35:00,71.72,71.72,71.57,71.62,9721.0,69.956,69.956,69.8097,69.8585,9721.0
2024-12-02 11:40:00,71.61,71.64,71.58,71.61,6305.0,69.8487,69.878,69.8195,69.8487,6305.0
2024-12-02 11:45:00,71.61,71.66,71.6,71.65,10145.0,69.8487,69.8975,69.839,69.8877,10145.0
2024-12-02 11:50:00,71.65,71.68,71.61,71.61,5194.0,69.8877,69.917,69.8487,69.8487,5194.0
2024-12-02 11:55:00,71.6,71.62,71.55,71.61,5585.0,69.839,69.8585,69.7902,69.8487,5585.0
2024-12-02 12:00:00,71.62,71.64,71.6,71.61,5297.0,69.8585,69.878,69.839,69.8487,5297.0
2024-12-02 12:05:00,71.59,71.67,71.59,71.63,9745.0,69.8292,69.9073,69.8292,69.8682,9745.0
2024-12-02 12:10:00,71.63,71.63,71.51,71.51,9568.0,69.8682,69.8682,69.7512,69.7512,9568.0
2024-12-02 12:15:00,71.51,71.52,71.43,71.48,7610.0,69.7512,69.7609,69.6732,69.7219,7610.0
2024-12-02 12:20:00,71.48,71.51,71.46,71.5,3495.0,69.7219,69.7512,69.7024,69.7414,3495.0
2024-12-02 12:25:00,71.51,71.58,71.5,71.58,8152.0,69.7512,69.8195,69.7414,69.8195,8152.0
2024-12-02 12:30:00,71.57,71.59,71.49,71.5,7482.0,69.8097,69.8292,69.7317,69.7414,7482.0
2024-12-02 12:35:00,71.51,71.53,71.48,71.52,8158.0,69.7512,69.7707,69.7219,69.7609,8158.0
2024-12-02 12:40:00,71.51,71.53,71.5,71.52,4745.0,69.7512,69.7707,69.7414,69.7609,4745.0
2024-12-02 12:45:00,71.57,71.61,71.54,71.61,6342.0,69.8097,69.8487,69.7805,69.8487,6342.0
2024-12-02 12:50:00,71.59,71.65,71.59,71.63,4470.0,69.8292,69.8877,69.8292,69.8682,4470.0
2024-12-02 12:55:00,71.64,71.66,71.57,71.58,4130.0,69.878,69.8975,69.8097,69.8195,4130.0
2024-12-02 13:00:00,71.59,71.6,71.55,71.57,5644.0,69.8292,69.839,69.7902,69.8097,5644.0
2024-12-02 13:05:00,71.58,71.6,71.55,71.6,4298.0,69.8195,69.839,69.7902,69.839,4298.0
2024-12-02 13:10:00,71.59,71.64,71.58,71.64,5562.0,69.8292,69.878,69.8195,69.878,5562.0
2024-12-02 13:15:00,71.64,71.69,71.62,71.62,9633.0,69.878,69.9268,69.8585,69.8585,9633.0
2024-12-02 13:20:00,71.61,71.66,71.57,71.58,46380.0,69.8487,69.8975,69.8097,69.8195,46380.0
2024-12-02 13:25:00,71.58,71.59,71.43,71.45,31712.0,69.8195,69.8292,69.6732,69.6927,31712.0
2024-12-02 13:30:00,71.46,71.47,71.36,71.42,54272.0,69.7024,69.7122,69.6049,69.6634,54272.0
2024-12-02 13:35:00,71.41,71.52,71.4,71.52,13036.0,69.6537,69.7609,69.6439,69.7609,13036.0
2024-12-02 13:40:00,71.52,71.53,71.47,71.53,13114.0,69.7609,69.7707,69.7122,69.7707,13114.0
2024-12-02 13:45:00,71.52,71.52,71.39,71.4,13436.0,69.7609,69.7609,69.6341,69.6439,13436.0
2024-12-02 13:50:00,71.41,71.43,71.39,71.43,15860.0,69.6537,69.6732,69.6341,69.6732,15860.0
2024-12-02 13:55:00,71.45,71.51,71.44,71.47,24346.0,69.6927,69.7512,69.6829,69.7122,24346.0
2024-12-02 14:00:00,71.47,71.5,71.35,71.36,36524.0,69.7122,69.7414,69.5951,69.6049,36524.0
2024-12-02 14:05:00,71.36,71.51,71.34,71.48,10789.0,69.6049,69.7512,69.5854,69.7219,10789.0
2024-12-02 14:10:00,71.5,71.53,71.48,71.52,7107.0,69.7414,69.7707,69.7219,69.7609,7107.0
2024-12-02 14:15:00,71.54,71.55,71.43,71.45,11113.0,69.7805,69.7902,69.6732,69.6927,11113.0
2024-12-02 14:20:00,71.44,71.44,71.32,71.35,15696.0,69.6829,69.6829,69.5659,69.5951,15696.0
2024-12-02 14:25:00,71.34,71.46,71.34,71.45,18499.0,69.5854,69.7024,69.5854,69.6927,18499.0
2024-12-02 14:30:00,71.44,71.45,71.39,71.42,16724.0,69.6829,69.6927,69.6341,69.6634,16724.0
2024-12-02 14:35:00,71.43,71.51,71.43,71.5,9941.0,69.6732,69.7512,69.6732,69.7414,9941.0
2024-12-02 14:40:00,71.49,71.51,71.47,71.47,13197.0,69.7317,69.7512,69.7122,69.7122,13197.0
2024-12-02 14:45:00,71.48,71.61,71.47,71.6,15320.0,69.7219,69.8487,69.7122,69.839,15320.0
2024-12-02 14:50:00,71.61,71.62,71.5,71.5,14427.0,69.8487,69.8585,69.7414,69.7414,14427.0
2024-12-02 14:55:00,71.5,71.56,71.5,71.56,12613.0,69.7414,69.8,69.7414,69.8,12613.0
2024-12-02 15:00:00,71.57,71.58,71.43,71.44,9062.0,69.8097,69.8195,69.6732,69.6829,9062.0
2024-12-02 15:05:00,71.42,71.51,71.39,71.51,11915.0,69.6634,69.7512,69.6341,69.7512,11915.0
2024-12-02 15:10:00,71.51,71.57,71.5,71.54,9675.0,69.7512,69.8097,69.7414,69.7805,9675.0
2024-12-02 15:15:00,71.54,71.6,71.53,71.57,10322.0,69.7805,69.839,69.7707,69.8097,10322.0
2024-12-02 15:20:00,71.57,71.58,71.52,71.53,10550.0,69.8097,69.8195,69.7609,69.7707,10550.0
2024-12-02 15:25:00,71.53,71.53,71.47,71.48,33687.0,69.7707,69.7707,69.7122,69.7219,33687.0
2024-12-02 15:30:00,71.48,71.49,71.42,71.43,16965.0,69.7219,69.7317,69.6634,69.6732,16965.0
2024-12-02 15:35:00,71.44,71.45,71.31,71.33,14775.0,69.6829,69.6927,69.5561,69.5756,14775.0
2024-12-02 15:40:00,71.31,71.33,71.2,71.25,32595.0,69.5561,69.5756,69.4488,69.4976,32595.0
2024-12-02 15:45:00,71.23,71.25,71.2,71.23,25156.0,69.4781,69.4976,69.4488,69.4781,25156.0
2024-12-02 15:50:00,71.23,71.28,71.16,71.22,77234.0,69.4781,69.5268,69.4098,69.4683,77234.0
2024-12-02 15:55:00,71.22,71.24,71.13,71.2,195448.0,69.4683,69.4878,69.3805,69.4488,195448.0
2024-12-03 09:30:00,71.5,71.76,71.4,71.64,40467.0,69.7414,69.995,69.6439,69.878,40467.0
2024-12-03 09:35:00,71.66,71.68,71.41,71.51,22707.0,69.8975,69.917,69.6537,69.7512,22707.0
2024-12-03 09:40:00,71.49,71.51,71.33,71.4,20122.0,69.7317,69.7512,69.5756,69.6439,20122.0
2024-12-03 09:45:00,71.36,71.43,71.21,71.41,24444.0,69.6049,69.6732,69.4586,69.6537,24444.0
2024-12-03 09:50:00,71.39,71.5,71.36,71.39,13455.0,69.6341,69.7414,69.6049,69.6341,13455.0
2024-12-03 09:55:00,71.37,71.67,71.33,71.6,14739.0,69.6146,69.9073,69.5756,69.839,14739.0
2024-12-03 10:00:00,71.59,71.63,71.52,71.54,17469.0,69.8292,69.8682,69.7609,69.7805,17469.0
2024-12-03 10:05:00,71.54,71.57,71.49,71.53,15389.0,69.7805,69.8097,69.7317,69.7707,15389.0
2024-12-03 10:10:00,71.5,71.63,71.5,71.56,14916.0,69.7414,69.8682,69.7414,69.8,14916.0
2024-12-03 10:15:00,71.54,71.68,71.53,71.68,7468.0,69.7805,69.917,69.7707,69.917,7468.0
2024-12-03 10:20:00,71.65,71.66,71.49,71.58,12342.0,69.8877,69.8975,69.7317,69.8195,12342.0
2024-12-03 10:25:00,71.58,71.59,71.54,71.56,12192.0,69.8195,69.8292,69.7805,69.8,12192.0
2024-12-03 10:30:00,71.57,71.58,71.51,71.54,10441.0,69.8097,69.8195,69.7512,69.7805,10441.0
2024-12-03 10:35:00,71.54,71.61,71.53,71.57,9320.0,69.7805,69.8487,69.7707,69.8097,9320.0
2024-12-03 10:40:00,71.57,71.67,71.54,71.6,16417.0,69.8097,69.9073,69.7805,69.839,16417.0
2024-12-03 10:45:00,71.61,71.61,71.52,71.59,8095.0,69.8487,69.8487,69.7609,69.8292,8095.0
2024-12-03 10:50:00,71.58,71.66,71.58,71.61,10923.0,69.8195,69.8975,69.8195,69.8487,10923.0
2024-12-03 10:55:00,71.6,71.6,71.46,71.46,7740.0,69.839,69.839,69.7024,69.7024,7740.0
2024-12-03 11:00:00,71.47,71.56,71.44,71.44,44696.0,69.7122,69.8,69.6829,69.6829,44696.0
2024-12-03 11:05:00,71.45,71.52,71.32,71.49,38553.0,69.6927,69.7609,69.5659,69.7317,38553.0
2024-12-03 11:10:00,71.5,71.53,71.41,71.52,24477.0,69.7414,69.7707,69.6537,69.7609,24477.0
2024-12-03 11:15:00,71.52,71.52,71.38,71.38,25275.0,69.7609,69.7609,69.6244,69.6244,25275.0
2024-12-03 11:20:00,71.39,71.5,71.39,71.4,43000.0,69.6341,69.7414,69.6341,69.6439,43000.0
2024-12-03 11:25:00,71.37,71.42,71.32,71.34,13878.0,69.6146,69.6634,69.5659,69.5854,13878.0
2024-12-03 11:30:00,71.35,71.43,71.32,71.42,6296.0,69.5951,69.6732,69.5659,69.6634,6296.0
2024-12-03 11:35:00,71.42,71.44,71.34,71.41,12558.0,69.6634,69.6829,69.5854,69.6537,12558.0
2024-12-03 11:40:00,71.43,71.45,71.38,71.4,10220.0,69.6732,69.6927,69.6244,69.6439,10220.0
2024-12-03 11:45:00,71.41,71.48,71.41,71.46,30847.0,69.6537,69.7219,69.6537,69.7024,30847.0
2024-12-03 11:50:00,71.47,71.47,71.41,71.45,21484.0,69.7122,69.7122,69.6537,69.6927,21484.0
2024-12-03 11:55:00,71.45,71.45,71.38,71.39,8387.0,69.6927,69.6927,69.6244,69.6341,8387.0
2024-12-03 12:00:00,71.38,71.4,71.35,71.4,5459.0,69.6244,69.6439,69.5951,69.6439,5459.0
2024-12-03 12:05:00,71.4,71.42,71.38,71.4,8251.0,69.6439,69.6634,69.6244,69.6439,8251.0
2024-12-03 12:10:00,71.39,71.48,71.38,71.48,6862.0,69.6341,69.7219,69.6244,69.7219,6862.0
2024-12-03 12:15:00,71.47,71.59,71.47,71.58,37941.0,69.7122,69.8292,69.7122,69.8195,37941.0
2024-12-03 12:20:00,71.58,71.58,71.54,71.56,11402.0,69.8195,69.8195,69.7805,69.8,11402.0
2024-12-03 12:25:00,71.56,71.6,71.51,71.58,7557.0,69.8,69.839,69.7512,69.8195,7557.0
2024-12-03 12:30:00,71.58,71.67,71.56,71.67,11112.0,69.8195,69.9073,69.8,69.9073,11112.0
2024-12-03 12:35:00,71.67,71.69,71.67,71.68,4163.0,69.9073,69.9268,69.9073,69.917,4163.0
2024-12-03 12:40:00,71.68,71.73,71.67,71.7,7793.0,69.917,69.9658,69.9073,69.9365,7793.0
2024-12-03 12:45:00,71.7,71.71,71.6,71.63,7497.0,69.9365,69.9463,69.839,69.8682,7497.0
2024-12-03 12:50:00,71.63,71.67,71.63,71.65,4666.0,69.8682,69.9073,69.8682,69.8877,4666.0
2024-12-03 12:55:00,71.65,71.65,71.59,71.6,5087.0,69.8877,69.8877,69.8292,69.839,5087.0
2024-12-03 13:00:00,71.6,71.68,71.59,71.67,16025.0,69.839,69.917,69.8292,69.9073,16025.0
2024-12-03 13:05:00,71.65,71.66,71.65,71.66,4967.0,69.8877,69.8975,69.8877,69.8975,4967.0
2024-12-03 13:10:00,71.66,71.69,71.63,71.64,6708.0,69.8975,69.9268,69.8682,69.878,6708.0
2024-12-03 13:15:00,71.64,71.67,71.61,71.63,3716.0,69.878,69.9073,69.8487,69.8682,3716.0
2024-12-03 13:20:00,71.64,71.68,71.62,71.66,8727.0,69.878,69.917,69.8585,69.8975,8727.0
2024-12-03 13:25:00,71.66,71.7,71.65,71.67,11321.0,69.8975,69.9365,69.8877,69.9073,11321.0
2024-12-03 13:30:00,71.68,71.69,71.63,71.69,9867.0,69.917,69.9268,69.8682,69.9268,9867.0
2024-12-03 13:35:00,71.68,71.71,71.65,71.69,11277.0,69.917,69.9463,69.8877,69.9268,11277.0
2024-12-03 13:40:00,71.69,71.7,71.66,71.67,3902.0,69.9268,69.9365,69.8975,69.9073,3902.0
2024-12-03 13:45:00,71.67,71.69,71.66,71.68,30112.0,69.9073,69.9268,69.8975,69.917,30112.0
2024-12-03 13:50:00,71.67,71.67,71.53,71.53,9470.0,69.9073,69.9073,69.7707,69.7707,9470.0
2024-12-03 13:55:00,71.53,71.56,71.52,71.54,7516.0,69.7707,69.8,69.7609,69.7805,7516.0
2024-12-03 14:00:00,71.54,71.56,71.49,71.49,8991.0,69.7805,69.8,69.7317,69.7317,8991.0
2024-12-03 14:05:00,71.49,71.51,71.45,71.47,7872.0,69.7317,69.7512,69.6927,69.7122,7872.0
2024-12-03 14:10:00,71.47,71.51,71.44,71.51,8500.0,69.7122,69.7512,69.6829,69.7512,8500.0
2024-12-03 14:15:00,71.49,71.49,71.45,71.47,8249.0,69.7317,69.7317,69.6927,69.7122,8249.0
2024-12-03 14:20:00,71.47,71.53,71.46,71.51,6355.0,69.7122,69.7707,69.7024,69.7512,6355.0
2024-12-03 14:25:00,71.51,71.53,71.46,71.52,6473.0,69.7512,69.7707,69.7024,69.7609,6473.0
2024-12-03 14:30:00,71.51,71.51,71.47,71.5,3806.0,69.7512,69.7512,69.7122,69.7414,3806.0
2024-12-03 14:35:00,71.5,71.51,71.49,71.51,5630.0,69.7414,69.7512,69.7317,69.7512,5630.0
2024-12-03 14:40:00,71.51,71.53,71.49,71.51,6971.0,69.7512,69.7707,69.7317,69.7512,6971.0
2024-12-03 14:45:00,71.51,71.54,71.51,71.53,6624.0,69.7512,69.7805,69.7512,69.7707,6624.0
2024-12-03 14:50:00,71.53,71.59,71.53,71.55,8693.0,69.7707,69.8292,69.7707,69.7902,8693.0
2024-12-03 14:55:00,71.54,71.54,71.48,71.48,8252.0,69.7805,69.7805,69.7219,69.7219,8252.0
2024-12-03 15:00:00,71.48,71.49,71.45,71.49,8348.0,69.7219,69.7317,69.6927,69.7317,8348.0
2024-12-03 15:05:00,71.48,71.52,71.48,71.52,7808.0,69.7219,69.7609,69.7219,69.7609,7808.0
2024-12-03 15:10:00,71.52,71.53,71.48,71.53,15817.0,69.7609,69.7707,69.7219,69.7707,15817.0
2024-12-03 15:15:00,71.53,71.54,71.5,71.52,13759.0,69.7707,69.7805,69.7414,69.7609,13759.0
2024-12-03 15:20:00,71.52,71.53,71.48,71.48,10531.0,69.7609,69.7707,69.7219,69.7219,10531.0
2024-12-03 15:25:00,71.48,71.53,71.48,71.53,14891.0,69.7219,69.7707,69.7219,69.7707,14891.0
2024-12-03 15:30:00,71.52,71.54,71.43,71.44,15813.0,69.7609,69.7805,69.6732,69.6829,15813.0
2024-12-03 15:35:00,71.44,71.51,71.43,71.51,30025.0,69.6829,69.7512,69.6732,69.7512,30025.0
2024-12-03 15:40:00,71.5,71.51,71.42,71.45,22739.0,69.7414,69.7512,69.6634,69.6927,22739.0
2024-12-03 15:45:00,71.46,71.53,71.43,71.48,22748.0,69.7024,69.7707,69.6732,69.7219,22748.0
2024-12-03 15:50:00,71.49,71.5,71.36,71.38,59953.0,69.7317,69.7414,69.6049,69.6244,59953.0
2024-12-03 15:55:00,71.17,71.38,70.98,71.0,245555.0,69.4196,69.6244,69.2342,69.2537,245555.0
2024-12-04 09:30:00,71.19,71.39,70.95,71.14,40983.0,69.4391,69.6341,69.205,69.3903,40983.0
2024-12-04 09:35:00,71.1,71.14,70.86,70.91,9497.0,69.3513,69.3903,69.1172,69.1659,9497.0
2024-12-04 09:40:00,70.88,71.03,70.85,70.87,10762.0,69.1367,69.283,69.1074,69.1269,10762.0
2024-12-04 09:45:00,70.86,70.91,70.85,70.86,9673.0,69.1172,69.1659,69.1074,69.1172,9673.0
2024-12-04 09:50:00,70.85,70.91,70.82,70.84,15379.0,69.1074,69.1659,69.0782,69.0977,15379.0
2024-12-04 09:55:00,70.84,70.89,70.83,70.85,12371.0,69.0977,69.1464,69.0879,69.1074,12371.0
2024-12-04 10:00:00,70.87,70.94,70.83,70.84,33015.0,69.1269,69.1952,69.0879,69.0977,33015.0
2024-12-04 10:05:00,70.86,70.86,70.67,70.67,17178.0,69.1172,69.1172,68.9319,68.9319,17178.0
2024-12-04 10:10:00,70.66,70.77,70.66,70.71,10611.0,68.9221,69.0294,68.9221,68.9709,10611.0
2024-12-04 10:15:00,70.72,70.77,70.62,70.67,12368.0,68.9806,69.0294,68.8831,68.9319,12368.0
2024-12-04 10:20:00,70.68,70.79,70.64,70.78,13456.0,68.9416,69.0489,68.9026,69.0391,13456.0
2024-12-04 10:25:00,70.8,70.8,70.7,70.71,5927.0,69.0587,69.0587,68.9611,68.9709,5927.0
2024-12-04 10:30:00,70.7,70.73,70.61,70.63,9910.0,68.9611,68.9904,68.8733,68.8928,9910.0
2024-12-04 10:35:00,70.63,70.71,70.6,70.6,12447.0,68.8928,68.9709,68.8636,68.8636,12447.0
2024-12-04 10:40:00,70.59,70.73,70.59,70.65,10297.0,68.8538,68.9904,68.8538,68.9123,10297.0
2024-12-04 10:45:00,70.64,70.73,70.61,70.73,11811.0,68.9026,68.9904,68.8733,68.9904,11811.0
2024-12-04 10:50:00,70.72,70.74,70.7,70.71,6663.0,68.9806,69.0001,68.9611,68.9709,6663.0
2024-12-04 10:55:00,70.71,70.74,70.63,70.66,8085.0,68.9709,69.0001,68.8928,68.9221,8085.0
2024-12-04 11:00:00,70.67,70.69,70.65,70.66,5685.0,68.9319,68.9514,68.9123,68.9221,5685.0
2024-12-04 11:05:00,70.67,70.72,70.63,70.68,15002.0,68.9319,68.9806,68.8928,68.9416,15002.0
2024-12-04 11:10:00,70.69,70.71,70.63,70.68,10901.0,68.9514,68.9709,68.8928,68.9416,10901.0
2024-12-04 11:15:00,70.69,70.8,70.67,70.8,14810.0,68.9514,69.0587,68.9319,69.0587,14810.0
2024-12-04 11:20:00,70.78,70.89,70.78,70.89,8214.0,69.0391,69.1464,69.0391,69.1464,8214.0
2024-12-04 11:25:00,70.89,70.89,70.79,70.79,5095.0,69.1464,69.1464,69.0489,69.0489,5095.0
2024-12-04 11:30:00,70.73,70.87,70.73,70.85,9252.0,68.9904,69.1269,68.9904,69.1074,9252.0
2024-12-04 11:35:00,70.84,70.85,70.77,70.81,7507.0,69.0977,69.1074,69.0294,69.0684,7507.0
2024-12-04 11:40:00,70.8,70.8,70.74,70.78,5430.0,69.0587,69.0587,69.0001,69.0391,5430.0
2024-12-04 11:45:00,70.78,70.81,70.77,70.8,13139.0,69.0391,69.0684,69.0294,69.0587,13139.0
2024-12-04 11:50:00,70.79,70.85,70.79,70.83,10724.0,69.0489,69.1074,69.0489,69.0879,10724.0
2024-12-04 11:55:00,70.81,70.81,70.74,70.75,7833.0,69.0684,69.0684,69.0001,69.0099,7833.0
2024-12-04 12:00:00,70.75,70.75,70.66,70.67,7218.0,69.0099,69.0099,68.9221,68.9319,7218.0
2024-12-04 12:05:00,70.68,70.75,70.68,70.7,9404.0,68.9416,69.0099,68.9416,68.9611,9404.0
2024-12-04 12:10:00,70.7,70.71,70.67,70.68,7865.0,68.9611,68.9709,68.9319,68.9416,7865.0
2024-12-04 12:15:00,70.68,70.7,70.64,70.64,6209.0,68.9416,68.9611,68.9026,68.9026,6209.0
2024-12-04 12:20:00,70.64,70.69,70.61,70.61,8758.0,68.9026,68.9514,68.8733,68.8733,8758.0
2024-12-04 12:25:00,70.62,70.64,70.6,70.61,7140.0,68.8831,68.9026,68.8636,68.8733,7140.0
2024-12-04 12:30:00,70.62,70.71,70.6,70.7,10358.0,68.8831,68.9709,68.8636,68.9611,10358.0
2024-12-04 12:35:00,70.69,70.72,70.65,70.69,12001.0,68.9514,68.9806,68.9123,68.9514,12001.0
2024-12-04 12:40:00,70.7,70.71,70.69,70.7,7778.0,68.9611,68.9709,68.9514,68.9611,7778.0
2024-12-04 12:45:00,70.7,70.76,70.67,70.74,9891.0,68.9611,69.0196,68.9319,69.0001,9891.0
2024-12-04 12:50:00,70.73,70.75,70.69,70.7,15863.0,68.9904,69.0099,68.9514,68.9611,15863.0
2024-12-04 12:55:00,70.69,70.7,70.62,70.64,9800.0,68.9514,68.9611,68.8831,68.9026,9800.0
2024-12-04 13:00:00,70.65,70.66,70.55,70.58,25884.0,68.9123,68.9221,68.8148,68.8441,25884.0
2024-12-04 13:05:00,70.57,70.57,70.51,70.51,13597.0,68.8343,68.8343,68.7758,68.7758,13597.0
2024-12-04 13:10:00,70.52,70.58,70.51,70.55,16031.0,68.7855,68.8441,68.7758,68.8148,16031.0
2024-12-04 13:15:00,70.53,70.63,70.53,70.54,47686.0,68.7953,68.8928,68.7953,68.805,47686.0
2024-12-04 13:20:00,70.55,70.61,70.51,70.56,18871.0,68.8148,68.8733,68.7758,68.8246,18871.0
2024-12-04 13:25:00,70.56,70.56,70.5,70.51,8371.0,68.8246,68.8246,68.766,68.7758,8371.0
2024-12-04 13:30:00,70.5,70.5,70.44,70.45,7816.0,68.766,68.766,68.7075,68.7173,7816.0
2024-12-04 13:35:00,70.46,70.55,70.45,70.52,16181.0,68.727,68.8148,68.7173,68.7855,16181.0
2024-12-04 13:40:00,70.51,70.57,70.47,70.52,11653.0,68.7758,68.8343,68.7368,68.7855,11653.0
2024-12-04 13:45:00,70.53,70.53,70.45,70.46,4533.0,68.7953,68.7953,68.7173,68.727,4533.0
2024-12-04 13:50:00,70.47,70.55,70.45,70.55,15186.0,68.7368,68.8148,68.7173,68.8148,15186.0
2024-12-04 13:55:00,70.55,70.57,70.46,70.46,13392.0,68.8148,68.8343,68.727,68.727,13392.0
2024-12-04 14:00:00,70.47,70.47,70.36,70.39,15270.0,68.7368,68.7368,68.6295,68.6587,15270.0
2024-12-04 14:05:00,70.39,70.47,70.39,70.47,11214.0,68.6587,68.7368,68.6587,68.7368,11214.0
2024-12-04 14:10:00,70.46,70.5,70.42,70.49,11887.0,68.727,68.766,68.688,68.7563,11887.0
2024-12-04 14:15:00,70.48,70.48,70.41,70.45,7999.0,68.7465,68.7465,68.6782,68.7173,7999.0
2024-12-04 14:20:00,70.45,70.48,70.44,70.48,11392.0,68.7173,68.7465,68.7075,68.7465,11392.0
2024-12-04 14:25:00,70.48,70.48,70.42,70.44,6981.0,68.7465,68.7465,68.688,68.7075,6981.0
2024-12-04 14:30:00,70.44,70.49,70.43,70.48,6952.0,68.7075,68.7563,68.6978,68.7465,6952.0
2024-12-04 14:35:00,70.49,70.51,70.46,70.46,17922.0,68.7563,68.7758,68.727,68.727,17922.0
2024-12-04 14:40:00,70.46,70.46,70.36,70.37,10471.0,68.727,68.727,68.6295,68.6392,10471.0
2024-12-04 14:45:00,70.37,70.41,70.36,70.39,18462.0,68.6392,68.6782,68.6295,68.6587,18462.0
2024-12-04 14:50:00,70.39,70.48,70.38,70.45,15240.0,68.6587,68.7465,68.649,68.7173,15240.0
2024-12-04 14:55:00,70.45,70.49,70.43,70.46,7611.0,68.7173,68.7563,68.6978,68.727,7611.0
2024-12-04 15:00:00,70.46,70.51,70.44,70.48,9456.0,68.727,68.7758,68.7075,68.7465,9456.0
2024-12-04 15:05:00,70.49,70.5,70.44,70.48,12460.0,68.7563,68.766,68.7075,68.7465,12460.0
2024-12-04 15:10:00,70.48,70.53,70.48,70.51,10589.0,68.7465,68.7953,68.7465,68.7758,10589.0
2024-12-04 15:15:00,70.51,70.52,70.47,70.51,12808.0,68.7758,68.7855,68.7368,68.7758,12808.0
2024-12-04 15:20:00,70.51,70.52,70.48,70.49,12859.0,68.7758,68.7855,68.7465,68.7563,12859.0
2024-12-04 15:25:00,70.49,70.51,70.48,70.48,9594.0,68.7563,68.7758,68.7465,68.7465,9594.0
2024-12-04 15:30:00,70.48,70.48,70.44,70.48,19357.0,68.7465,68.7465,68.7075,68.7465,19357.0
2024-12-04 15:35:00,70.48,70.5,70.45,70.48,19083.0,68.7465,68.766,68.7173,68.7465,19083.0
2024-12-04 15:40:00,70.48,70.5,70.44,70.48,21054.0,68.7465,68.766,68.7075,68.7465,21054.0
2024-12-04 15:45:00,70.49,70.5,70.4,70.5,35826.0,68.7563,68.766,68.6685,68.766,35826.0
2024-12-04 15:50:00,70.52,70.67,70.51,70.64,52962.0,68.7855,68.9319,68.7758,68.9026,52962.0
2024-12-04 15:55:00,70.64,70.77,70.63,70.72,182503.0,68.9026,69.0294,68.8928,68.9806,182503.0
2024-12-05 09:30:00,70.82,70.93,70.61,70.9,22696.0,69.0782,69.1855,68.8733,69.1562,22696.0
2024-12-05 09:35:00,70.9,70.95,70.86,70.87,9557.0,69.1562,69.205,69.1172,69.1269,9557.0
2024-12-05 09:40:00,70.87,70.99,70.85,70.89,14110.0,69.1269,69.244,69.1074,69.1464,14110.0
2024-12-05 09:45:00,70.92,71.06,70.91,71.03,12837.0,69.1757,69.3123,69.1659,69.283,12837.0
2024-12-05 09:50:00,71.05,71.14,71.0,71.04,18920.0,69.3025,69.3903,69.2537,69.2928,18920.0
2024-12-05 09:55:00,71.03,71.13,71.0,71.11,17053.0,69.283,69.3805,69.2537,69.361,17053.0
2024-12-05 10:00:00,71.11,71.11,71.01,71.06,19938.0,69.361,69.361,69.2635,69.3123,19938.0
2024-12-05 10:05:00,71.06,71.17,70.97,71.01,21614.0,69.3123,69.4196,69.2245,69.2635,21614.0
2024-12-05 10:10:00,71.01,71.03,70.88,70.93,23301.0,69.2635,69.283,69.1367,69.1855,23301.0
2024-12-05 10:15:00,70.92,70.99,70.92,70.97,16901.0,69.1757,69.244,69.1757,69.2245,16901.0
2024-12-05 10:20:00,70.97,71.11,70.97,71.05,11974.0,69.2245,69.361,69.2245,69.3025,11974.0
2024-12-05 10:25:00,71.04,71.07,70.96,70.96,8992.0,69.2928,69.322,69.2147,69.2147,8992.0
2024-12-05 10:30:00,70.95,70.95,70.86,70.89,9014.0,69.205,69.205,69.1172,69.1464,9014.0
2024-12-05 10:35:00,70.9,70.93,70.74,70.78,11903.0,69.1562,69.1855,69.0001,69.0391,11903.0
2024-12-05 10:40:00,70.78,70.87,70.75,70.83,11297.0,69.0391,69.1269,69.0099,69.0879,11297.0
2024-12-05 10:45:00,70.81,70.89,70.8,70.89,4500.0,69.0684,69.1464,69.0587,69.1464,4500.0
2024-12-05 10:50:00,70.88,70.95,70.82,70.82,9472.0,69.1367,69.205,69.0782,69.0782,9472.0
2024-12-05 10:55:00,70.8,70.88,70.79,70.87,8254.0,69.0587,69.1367,69.0489,69.1269,8254.0
2024-12-05 11:00:00,70.88,70.89,70.84,70.84,9763.0,69.1367,69.1464,69.0977,69.0977,9763.0
2024-12-05 11:05:00,70.84,70.89,70.82,70.88,10209.0,69.0977,69.1464,69.0782,69.1367,10209.0
2024-12-05 11:10:00,70.88,70.89,70.79,70.82,9393.0,69.1367,69.1464,69.0489,69.0782,9393.0
2024-12-05 11:15:00,70.82,70.87,70.79,70.79,6848.0,69.0782,69.1269,69.0489,69.0489,6848.0
2024-12-05 11:20:00,70.79,70.87,70.78,70.87,8242.0,69.0489,69.1269,69.0391,69.1269,8242.0
2024-12-05 11:25:00,70.87,70.99,70.86,70.95,13069.0,69.1269,69.244,69.1172,69.205,13069.0
2024-12-05 11:30:00,70.95,70.96,70.9,70.95,7476.0,69.205,69.2147,69.1562,69.205,7476.0
2024-12-05 11:35:00,70.95,70.97,70.91,70.94,9820.0,69.205,69.2245,69.1659,69.1952,9820.0
2024-12-05 11:40:00,70.94,70.99,70.94,70.95,5578.0,69.1952,69.244,69.1952,69.205,5578.0
2024-12-05 11:45:00,70.97,71.0,70.96,71.0,6096.0,69.2245,69.2537,69.2147,69.2537,6096.0
2024-12-05 11:50:00,71.0,71.01,70.96,71.01,9083.0,69.2537,69.2635,69.2147,69.2635,9083.0
2024-12-05 11:55:00,71.01,71.02,70.91,70.91,6485.0,69.2635,69.2732,69.1659,69.1659,6485.0
2024-12-05 12:00:00,70.92,70.96,70.91,70.95,6704.0,69.1757,69.2147,69.1659,69.205,6704.0
2024-12-05 12:05:00,70.95,70.99,70.95,70.98,7366.0,69.205,69.244,69.205,69.2342,7366.0
2024-12-05 12:10:00,70.97,70.98,70.86,70.87,4333.0,69.2245,69.2342,69.1172,69.1269,4333.0
2024-12-05 12:15:00,70.87,70.89,70.84,70.89,6684.0,69.1269,69.1464,69.0977,69.1464,6684.0
2024-12-05 12:20:00,70.89,70.92,70.87,70.9,8621.0,69.1464,69.1757,69.1269,69.1562,8621.0
2024-12-05 12:25:00,70.88,70.94,70.88,70.94,5409.0,69.1367,69.1952,69.1367,69.1952,5409.0
2024-12-05 12:30:00,70.92,70.96,70.92,70.94,5406.0,69.1757,69.2147,69.1757,69.1952,5406.0
2024-12-05 12:35:00,70.95,70.99,70.94,70.97,13971.0,69.205,69.244,69.1952,69.2245,13971.0
2024-12-05 12:40:00,70.97,71.09,70.97,71.09,13744.0,69.2245,69.3415,69.2245,69.3415,13744.0
2024-12-05 12:45:00,71.08,71.1,71.06,71.07,8031.0,69.3318,69.3513,69.3123,69.322,8031.0
2024-12-05 12:50:00,71.08,71.13,71.07,71.1,9160.0,69.3318,69.3805,69.322,69.3513,9160.0
2024-12-05 12:55:00,71.09,71.13,71.07,71.12,4965.0,69.3415,69.3805,69.322,69.3708,4965.0
2024-12-05 13:00:00,71.12,71.15,71.12,71.14,7109.0,69.3708,69.4,69.3708,69.3903,7109.0
2024-12-05 13:05:00,71.13,71.13,71.06,71.08,5906.0,69.3805,69.3805,69.3123,69.3318,5906.0
2024-12-05 13:10:00,71.09,71.11,71.08,71.09,6688.0,69.3415,69.361,69.3318,69.3415,6688.0
2024-12-05 13:15:00,71.1,71.21,71.1,71.2,7842.0,69.3513,69.4586,69.3513,69.4488,7842.0
2024-12-05 13:20:00,71.19,71.22,71.16,71.18,8223.0,69.4391,69.4683,69.4098,69.4293,8223.0
2024-12-05 13:25:00,71.17,71.26,71.17,71.2,9674.0,69.4196,69.5073,69.4196,69.4488,9674.0
2024-12-05 13:30:00,71.19,71.22,71.17,71.22,5018.0,69.4391,69.4683,69.4196,69.4683,5018.0
2024-12-05 13:35:00,71.22,71.25,71.21,71.23,8076.0,69.4683,69.4976,69.4586,69.4781,8076.0
2024-12-05 13:40:00,71.24,71.25,71.22,71.23,15944.0,69.4878,69.4976,69.4683,69.4781,15944.0
2024-12-05 13:45:00,71.22,71.25,71.22,71.23,7152.0,69.4683,69.4976,69.4683,69.4781,7152.0
2024-12-05 13:50:00,71.23,71.24,71.19,71.23,11988.0,69.4781,69.4878,69.4391,69.4781,11988.0
2024-12-05 13:55:00,71.23,71.25,71.2,71.25,9751.0,69.4781,69.4976,69.4488,69.4976,9751.0
2024-12-05 14:00:00,71.24,71.24,71.06,71.06,10713.0,69.4878,69.4878,69.3123,69.3123,10713.0
2024-12-05 14:05:00,71.06,71.17,71.06,71.14,9656.0,69.3123,69.4196,69.3123,69.3903,9656.0
2024-12-05 14:10:00,71.15,71.15,71.0,71.01,6862.0,69.4,69.4,69.2537,69.2635,6862.0
2024-12-05 14:15:00,71.02,71.06,71.01,71.04,16773.0,69.2732,69.3123,69.2635,69.2928,16773.0
2024-12-05 14:20:00,71.05,71.05,71.01,71.03,10078.0,69.3025,69.3025,69.2635,69.283,10078.0
2024-12-05 14:25:00,71.03,71.04,70.98,71.0,9987.0,69.283,69.2928,69.2342,69.2537,9987.0
2024-12-05 14:30:00,71.0,71.06,70.99,71.05,13180.0,69.2537,69.3123,69.244,69.3025,13180.0
2024-12-05 14:35:00,71.05,71.07,71.05,71.06,6550.0,69.3025,69.322,69.3025,69.3123,6550.0
2024-12-05 14:40:00,71.06,71.07,71.04,71.04,7288.0,69.3123,69.322,69.2928,69.2928,7288.0
2024-12-05 14:45:00,71.03,71.05,71.0,71.04,12943.0,69.283,69.3025,69.2537,69.2928,12943.0
2024-12-05 14:50:00,71.04,71.11,71.03,71.06,11286.0,69.2928,69.361,69.283,69.3123,11286.0
2024-12-05 14:55:00,71.06,71.07,71.03,71.05,7960.0,69.3123,69.322,69.283,69.3025,7960.0
2024-12-05 15:00:00,71.04,71.06,71.0,71.03,11103.0,69.2928,69.3123,69.2537,69.283,11103.0
2024-12-05 15:05:00,71.03,71.05,70.99,71.01,11397.0,69.283,69.3025,69.244,69.2635,11397.0
2024-12-05 15:10:00,71.01,71.01,70.97,71.0,10825.0,69.2635,69.2635,69.2245,69.2537,10825.0
2024-12-05 15:15:00,70.99,71.06,70.97,71.06,15417.0,69.244,69.3123,69.2245,69.3123,15417.0
2024-12-05 15:20:00,71.06,71.08,71.03,71.03,15979.0,69.3123,69.3318,69.283,69.283,15979.0
2024-12-05 15:25:00,71.03,71.1,71.02,71.09,19430.0,69.283,69.3513,69.2732,69.3415,19430.0
2024-12-05 15:30:00,71.09,71.17,71.08,71.16,22974.0,69.3415,69.4196,69.3318,69.4098,22974.0
2024-12-05 15:35:00,71.17,71.19,71.14,71.19,19327.0,69.4196,69.4391,69.3903,69.4391,19327.0
2024-12-05 15:40:00,71.19,71.19,71.11,71.12,19392.0,69.4391,69.4391,69.361,69.3708,19392.0
2024-12-05 15:45:00,71.12,71.19,71.12,71.17,27654.0,69.3708,69.4391,69.3708,69.4196,27654.0
2024-12-05 15:50:00,71.17,71.17,70.91,70.93,68908.0,69.4196,69.4196,69.1659,69.1855,68908.0
2024-12-05 15:55:00,70.94,70.94,70.77,70.86,328800.0,69.1952,69.1952,69.0294,69.1172,328800.0
2024-12-06 09:30:00,70.66,70.75,70.59,70.64,19132.0,68.9221,69.0099,68.8538,68.9026,19132.0
2024-12-06 09:35:00,70.6,70.71,70.55,70.6,12480.0,68.8636,68.9709,68.8148,68.8636,12480.0
2024-12-06 09:40:00,70.55,70.57,70.39,70.44,10397.0,68.8148,68.8343,68.6587,68.7075,10397.0
2024-12-06 09:45:00,70.42,70.45,70.22,70.23,20350.0,68.688,68.7173,68.4929,68.5027,20350.0
2024-12-06 09:50:00,70.23,70.27,70.18,70.19,16467.0,68.5027,68.5417,68.4539,68.4637,16467.0
2024-12-06 09:55:00,70.16,70.24,70.15,70.23,36348.0,68.4344,68.5124,68.4246,68.5027,36348.0
2024-12-06 10:00:00,70.24,70.27,70.06,70.11,17131.0,68.5124,68.5417,68.3369,68.3856,17131.0
2024-12-06 10:05:00,70.11,70.19,70.09,70.12,16610.0,68.3856,68.4637,68.3661,68.3954,16610.0
2024-12-06 10:10:00,70.1,70.12,69.97,70.02,23708.0,68.3759,68.3954,68.2491,68.2978,23708.0
2024-12-06 10:15:00,70.01,70.09,69.98,70.06,11421.0,68.2881,68.3661,68.2588,68.3369,11421.0
2024-12-06 10:20:00,70.06,70.09,70.04,70.05,7716.0,68.3369,68.3661,68.3173,68.3271,7716.0
2024-12-06 10:25:00,70.05,70.14,70.04,70.09,9381.0,68.3271,68.4149,68.3173,68.3661,9381.0
2024-12-06 10:30:00,70.1,70.1,70.01,70.03,12797.0,68.3759,68.3759,68.2881,68.3076,12797.0
2024-12-06 10:35:00,70.04,70.08,69.95,69.99,17235.0,68.3173,68.3564,68.2296,68.2686,17235.0
2024-12-06 10:40:00,69.98,69.98,69.86,69.92,13873.0,68.2588,68.2588,68.1418,68.2003,13873.0
2024-12-06 10:45:00,69.92,69.92,69.82,69.84,12068.0,68.2003,68.2003,68.1028,68.1223,12068.0
2024-12-06 10:50:00,69.83,69.92,69.79,69.92,18760.0,68.1125,68.2003,68.0735,68.2003,18760.0
2024-12-06 10:55:00,69.92,69.99,69.91,69.99,12328.0,68.2003,68.2686,68.1905,68.2686,12328.0
2024-12-06 11:00:00,69.99,69.99,69.94,69.94,8262.0,68.2686,68.2686,68.2198,68.2198,8262.0
2024-12-06 11:05:00,69.95,70.05,69.94,70.03,20468.0,68.2296,68.3271,68.2198,68.3076,20468.0
2024-12-06 11:10:00,70.03,70.1,70.01,70.08,10154.0,68.3076,68.3759,68.2881,68.3564,10154.0
2024-12-06 11:15:00,70.07,70.07,70.0,70.01,7242.0,68.3466,68.3466,68.2783,68.2881,7242.0
2024-12-06 11:20:00,70.01,70.01,69.91,69.92,9841.0,68.2881,68.2881,68.1905,68.2003,9841.0
2024-12-06 11:25:00,69.92,69.99,69.92,69.96,9516.0,68.2003,68.2686,68.2003,68.2393,9516.0
2024-12-06 11:30:00,69.96,69.99,69.94,69.96,7739.0,68.2393,68.2686,68.2198,68.2393,7739.0
2024-12-06 11:35:00,69.97,69.98,69.9,69.92,6718.0,68.2491,68.2588,68.1808,68.2003,6718.0
2024-12-06 11:40:00,69.92,70.04,69.92,70.03,6297.0,68.2003,68.3173,68.2003,68.3076,6297.0
2024-12-06 11:45:00,70.05,70.09,70.03,70.05,4898.0,68.3271,68.3661,68.3076,68.3271,4898.0
2024-12-06 11:50:00,70.07,70.12,70.03,70.12,5674.0,68.3466,68.3954,68.3076,68.3954,5674.0
2024-12-06 11:55:00,70.12,70.13,70.02,70.02,6900.0,68.3954,68.4051,68.2978,68.2978,6900.0
2024-12-06 12:00:00,70.01,70.02,69.92,69.92,7221.0,68.2881,68.2978,68.2003,68.2003,7221.0
2024-12-06 12:05:00,69.92,69.93,69.89,69.91,6187.0,68.2003,68.2101,68.171,68.1905,6187.0
2024-12-06 12:10:00,69.91,69.92,69.78,69.81,9699.0,68.1905,68.2003,68.0637,68.093,9699.0
2024-12-06 12:15:00,69.81,69.82,69.74,69.78,12662.0,68.093,68.1028,68.0247,68.0637,12662.0
2024-12-06 12:20:00,69.81,69.83,69.79,69.83,6067.0,68.093,68.1125,68.0735,68.1125,6067.0
2024-12-06 12:25:00,69.83,69.86,69.8,69.82,9028.0,68.1125,68.1418,68.0832,68.1028,9028.0
2024-12-06 12:30:00,69.81,69.82,69.77,69.77,14459.0,68.093,68.1028,68.054,68.054,14459.0
2024-12-06 12:35:00,69.77,69.84,69.76,69.84,9160.0,68.054,68.1223,68.0442,68.1223,9160.0
2024-12-06 12:40:00,69.83,69.84,69.8,69.81,8544.0,68.1125,68.1223,68.0832,68.093,8544.0
2024-12-06 12:45:00,69.81,69.81,69.76,69.79,6407.0,68.093,68.093,68.0442,68.0735,6407.0
2024-12-06 12:50:00,69.8,69.82,69.77,69.79,10321.0,68.0832,68.1028,68.054,68.0735,10321.0
2024-12-06 12:55:00,69.78,69.84,69.78,69.81,12174.0,68.0637,68.1223,68.0637,68.093,12174.0
2024-12-06 13:00:00,69.82,69.82,69.78,69.79,3938.0,68.1028,68.1028,68.0637,68.0735,3938.0
2024-12-06 13:05:00,69.79,69.92,69.78,69.91,4771.0,68.0735,68.2003,68.0637,68.1905,4771.0
2024-12-06 13:10:00,69.92,69.92,69.84,69.88,5946.0,68.2003,68.2003,68.1223,68.1613,5946.0
2024-12-06 13:15:00,69.88,69.9,69.87,69.89,7067.0,68.1613,68.1808,68.1515,68.171,7067.0
2024-12-06 13:20:00,69.9,69.9,69.82,69.83,4478.0,68.1808,68.1808,68.1028,68.1125,4478.0
2024-12-06 13:25:00,69.83,69.88,69.81,69.86,9033.0,68.1125,68.1613,68.093,68.1418,9033.0
2024-12-06 13:30:00,69.86,69.86,69.82,69.82,6078.0,68.1418,68.1418,68.1028,68.1028,6078.0
2024-12-06 13:35:00,69.83,69.96,69.83,69.93,11555.0,68.1125,68.2393,68.1125,68.2101,11555.0
2024-12-06 13:40:00,69.92,69.92,69.87,69.89,7084.0,68.2003,68.2003,68.1515,68.171,7084.0
2024-12-06 13:45:00,69.9,69.94,69.9,69.91,9351.0,68.1808,68.2198,68.1808,68.1905,9351.0
2024-12-06 13:50:00,69.91,69.96,69.9,69.93,26381.0,68.1905,68.2393,68.1808,68.2101,26381.0
2024-12-06 13:55:00,69.93,69.99,69.93,69.94,10466.0,68.2101,68.2686,68.2101,68.2198,10466.0
2024-12-06 14:00:00,69.95,69.99,69.93,69.98,12291.0,68.2296,68.2686,68.2101,68.2588,12291.0
2024-12-06 14:05:00,69.98,70.01,69.96,69.98,9483.0,68.2588,68.2881,68.2393,68.2588,9483.0
2024-12-06 14:10:00,69.98,69.98,69.9,69.92,9192.0,68.2588,68.2588,68.1808,68.2003,9192.0
2024-12-06 14:15:00,69.91,69.93,69.89,69.91,7546.0,68.1905,68.2101,68.171,68.1905,7546.0
2024-12-06 14:20:00,69.91,69.93,69.87,69.89,9312.0,68.1905,68.2101,68.1515,68.171,9312.0
2024-12-06 14:25:00,69.9,69.91,69.84,69.91,6102.0,68.1808,68.1905,68.1223,68.1905,6102.0
2024-12-06 14:30:00,69.9,69.91,69.89,69.91,4038.0,68.1808,68.1905,68.171,68.1905,4038.0
2024-12-06 14:35:00,69.91,69.93,69.88,69.92,9318.0,68.1905,68.2101,68.1613,68.2003,9318.0
2024-12-06 14:40:00,69.92,69.96,69.9,69.95,9002.0,68.2003,68.2393,68.1808,68.2296,9002.0
2024-12-06 14:45:00,69.93,69.96,69.9,69.92,6264.0,68.2101,68.2393,68.1808,68.2003,6264.0
2024-12-06 14:50:00,69.92,69.94,69.88,69.91,9491.0,68.2003,68.2198,68.1613,68.1905,9491.0
2024-12-06 14:55:00,69.91,69.91,69.86,69.86,6435.0,68.1905,68.1905,68.1418,68.1418,6435.0
2024-12-06 15:00:00,69.87,69.92,69.86,69.9,8975.0,68.1515,68.2003,68.1418,68.1808,8975.0
2024-12-06 15:05:00,69.9,69.91,69.82,69.84,9066.0,68.1808,68.1905,68.1028,68.1223,9066.0
2024-12-06 15:10:00,69.84,69.89,69.81,69.88,9724.0,68.1223,68.171,68.093,68.1613,9724.0
2024-12-06 15:15:00,69.88,69.95,69.87,69.91,16798.0,68.1613,68.2296,68.1515,68.1905,16798.0
2024-12-06 15:20:00,69.92,69.92,69.86,69.88,13851.0,68.2003,68.2003,68.1418,68.1613,13851.0
2024-12-06 15:25:00,69.88,69.91,69.86,69.89,8485.0,68.1613,68.1905,68.1418,68.171,8485.0
2024-12-06 15:30:00,69.89,69.9,69.77,69.79,18807.0,68.171,68.1808,68.054,68.0735,18807.0
2024-12-06 15:35:00,69.81,69.83,69.78,69.79,17400.0,68.093,68.1125,68.0637,68.0735,17400.0
2024-12-06 15:40:00,69.78,69.84,69.78,69.84,22379.0,68.0637,68.1223,68.0637,68.1223,22379.0
2024-12-06 15:45:00,69.84,69.84,69.69,69.71,29827.0,68.1223,68.1223,67.976,67.9955,29827.0
2024-12-06 15:50:00,69.69,69.82,69.53,69.82,113527.0,67.976,68.1028,67.8199,68.1028,113527.0
2024-12-06 15:55:00,69.88,69.89,69.71,69.72,228860.0,68.1613,68.171,67.9955,68.0052,228860.0
2024-12-09 09:30:00,69.73,70.02,69.66,70.02,28217.0,68.015,68.2978,67.9467,68.2978,28217.0
2024-12-09 09:35:00,70.08,70.08,69.73,69.78,7068.0,68.3564,68.3564,68.015,68.0637,7068.0
2024-12-09 09:40:00,69.78,69.79,69.63,69.66,6330.0,68.0637,68.0735,67.9174,67.9467,6330.0
2024-12-09 09:45:00,69.7,69.7,69.62,69.65,8768.0,67.9857,67.9857,67.9077,67.9369,8768.0
2024-12-09 09:50:00,69.64,69.71,69.39,69.39,29197.0,67.9272,67.9955,67.6833,67.6833,29197.0
2024-12-09 09:55:00,69.36,69.38,69.26,69.29,16038.0,67.6541,67.6736,67.5565,67.5858,16038.0
2024-12-09 10:00:00,69.31,69.44,69.27,69.37,38855.0,67.6053,67.7321,67.5663,67.6638,38855.0
2024-12-09 10:05:00,69.36,69.42,69.07,69.09,24781.0,67.6541,67.7126,67.3712,67.3907,24781.0
2024-12-09 10:10:00,69.07,69.1,69.0,69.06,12375.0,67.3712,67.4005,67.3029,67.3614,12375.0
2024-12-09 10:15:00,69.07,69.08,68.93,68.98,9357.0,67.3712,67.381,67.2346,67.2834,9357.0
2024-12-09 10:20:00,68.97,69.05,68.94,69.05,5966.0,67.2737,67.3517,67.2444,67.3517,5966.0
2024-12-09 10:25:00,69.05,69.18,69.05,69.17,11292.0,67.3517,67.4785,67.3517,67.4687,11292.0
2024-12-09 10:30:00,69.18,69.22,69.12,69.17,7843.0,67.4785,67.5175,67.42,67.4687,7843.0
2024-12-09 10:35:00,69.16,69.31,69.16,69.26,11085.0,67.459,67.6053,67.459,67.5565,11085.0
2024-12-09 10:40:00,69.25,69.27,69.12,69.16,12006.0,67.5468,67.5663,67.42,67.459,12006.0
2024-12-09 10:45:00,69.16,69.25,69.14,69.25,6435.0,67.459,67.5468,67.4395,67.5468,6435.0
2024-12-09 10:50:00,69.26,69.33,69.23,69.33,4114.0,67.5565,67.6248,67.5273,67.6248,4114.0
2024-12-09 10:55:00,69.33,69.36,69.31,69.33,15688.0,67.6248,67.6541,67.6053,67.6248,15688.0
2024-12-09 11:00:00,69.34,69.41,69.32,69.4,6535.0,67.6346,67.7028,67.6151,67.6931,6535.0
2024-12-09 11:05:00,69.43,69.46,69.34,69.45,12775.0,67.7223,67.7516,67.6346,67.7419,12775.0
2024-12-09 11:10:00,69.45,69.46,69.27,69.27,15428.0,67.7419,67.7516,67.5663,67.5663,15428.0
2024-12-09 11:15:00,69.27,69.27,69.18,69.22,11067.0,67.5663,67.5663,67.4785,67.5175,11067.0
2024-12-09 11:20:00,69.22,69.22,69.16,69.17,8641.0,67.5175,67.5175,67.459,67.4687,8641.0
2024-12-09 11:25:00,69.16,69.22,69.15,69.2,6328.0,67.459,67.5175,67.4492,67.498,6328.0
2024-12-09 11:30:00,69.2,69.26,69.2,69.22,3923.0,67.498,67.5565,67.498,67.5175,3923.0
2024-12-09 11:35:00,69.22,69.28,69.19,69.2,3504.0,67.5175,67.576,67.4883,67.498,3504.0
2024-12-09 11:40:00,69.19,69.33,69.19,69.33,5230.0,67.4883,67.6248,67.4883,67.6248,5230.0
2024-12-09 11:45:00,69.32,69.32,69.23,69.3,12685.0,67.6151,67.6151,67.5273,67.5955,12685.0
2024-12-09 11:50:00,69.3,69.3,69.24,69.27,3826.0,67.5955,67.5955,67.537,67.5663,3826.0
2024-12-09 11:55:00,69.27,69.27,69.22,69.26,3751.0,67.5663,67.5663,67.5175,67.5565,3751.0
2024-12-09 12:00:00,69.26,69.26,69.12,69.13,7248.0,67.5565,67.5565,67.42,67.4297,7248.0
2024-12-09 12:05:00,69.13,69.16,69.12,69.14,5757.0,67.4297,67.459,67.42,67.4395,5757.0
2024-12-09 12:10:00,69.13,69.23,69.13,69.22,2332.0,67.4297,67.5273,67.4297,67.5175,2332.0
2024-12-09 12:15:00,69.21,69.3,69.21,69.3,8267.0,67.5078,67.5955,67.5078,67.5955,8267.0
2024-12-09 12:20:00,69.3,69.32,69.28,69.31,6360.0,67.5955,67.6151,67.576,67.6053,6360.0
2024-12-09 12:25:00,69.32,69.39,69.31,69.37,6962.0,67.6151,67.6833,67.6053,67.6638,6962.0
2024-12-09 12:30:00,69.37,69.37,69.31,69.35,5640.0,67.6638,67.6638,67.6053,67.6443,5640.0
2024-12-09 12:35:00,69.34,69.42,69.32,69.41,8787.0,67.6346,67.7126,67.6151,67.7028,8787.0
2024-12-09 12:40:00,69.41,69.43,69.36,69.37,9245.0,67.7028,67.7223,67.6541,67.6638,9245.0
2024-12-09 12:45:00,69.37,69.4,69.34,69.35,7765.0,67.6638,67.6931,67.6346,67.6443,7765.0
2024-12-09 12:50:00,69.35,69.37,69.31,69.32,5632.0,67.6443,67.6638,67.6053,67.6151,5632.0
2024-12-09 12:55:00,69.31,69.33,69.3,69.31,4751.0,67.6053,67.6248,67.5955,67.6053,4751.0
2024-12-09 13:00:00,69.3,69.33,69.28,69.3,8307.0,67.5955,67.6248,67.576,67.5955,8307.0
2024-12-09 13:05:00,69.3,69.34,69.24,69.3,4902.0,67.5955,67.6346,67.537,67.5955,4902.0
2024-12-09 13:10:00,69.3,69.35,69.29,69.33,3446.0,67.5955,67.6443,67.5858,67.6248,3446.0
2024-12-09 13:15:00,69.33,69.41,69.33,69.38,8455.0,67.6248,67.7028,67.6248,67.6736,8455.0
2024-12-09 13:20:00,69.38,69.4,69.33,69.34,10746.0,67.6736,67.6931,67.6248,67.6346,10746.0
2024-12-09 13:25:00,69.36,69.37,69.25,69.26,9434.0,67.6541,67.6638,67.5468,67.5565,9434.0
2024-12-09 13:30:00,69.27,69.35,69.26,69.28,12672.0,67.5663,67.6443,67.5565,67.576,12672.0
2024-12-09 13:35:00,69.29,69.31,69.26,69.28,9245.0,67.5858,67.6053,67.5565,67.576,9245.0
2024-12-09 13:40:00,69.28,69.32,69.27,69.29,7634.0,67.576,67.6151,67.5663,67.5858,7634.0
2024-12-09 13:45:00,69.3,69.31,69.28,69.3,10538.0,67.5955,67.6053,67.576,67.5955,10538.0
2024-12-09 13:50:00,69.3,69.3,69.27,69.3,5998.0,67.5955,67.5955,67.5663,67.5955,5998.0
2024-12-09 13:55:00,69.3,69.31,69.27,69.27,14801.0,67.5955,67.6053,67.5663,67.5663,14801.0
2024-12-09 14:00:00,69.27,69.3,69.26,69.27,5125.0,67.5663,67.5955,67.5565,67.5663,5125.0
2024-12-09 14:05:00,69.28,69.31,69.21,69.24,11070.0,67.576,67.6053,67.5078,67.537,11070.0
2024-12-09 14:10:00,69.25,69.3,69.23,69.29,7013.0,67.5468,67.5955,67.5273,67.5858,7013.0
2024-12-09 14:15:00,69.28,69.29,69.22,69.24,12484.0,67.576,67.5858,67.5175,67.537,12484.0
2024-12-09 14:20:00,69.23,69.29,69.23,69.28,7271.0,67.5273,67.5858,67.5273,67.576,7271.0
2024-12-09 14:25:00,69.29,69.3,69.26,69.27,9741.0,67.5858,67.5955,67.5565,67.5663,9741.0
2024-12-09 14:30:00,69.28,69.3,69.25,69.29,8369.0,67.576,67.5955,67.5468,67.5858,8369.0
2024-12-09 14:35:00,69.3,69.31,69.27,69.27,9814.0,67.5955,67.6053,67.5663,67.5663,9814.0
2024-12-09 14:40:00,69.28,69.29,69.2,69.22,11709.0,67.576,67.5858,67.498,67.5175,11709.0
2024-12-09 14:45:00,69.22,69.3,69.21,69.3,6814.0,67.5175,67.5955,67.5078,67.5955,6814.0
2024-12-09 14:50:00,69.31,69.32,69.29,69.31,8407.0,67.6053,67.6151,67.5858,67.6053,8407.0
2024-12-09 14:55:00,69.32,69.35,69.27,69.28,11579.0,67.6151,67.6443,67.5663,67.576,11579.0
2024-12-09 15:00:00,69.28,69.31,69.19,69.2,10562.0,67.576,67.6053,67.4883,67.498,10562.0
2024-12-09 15:05:00,69.2,69.22,69.12,69.16,16670.0,67.498,67.5175,67.42,67.459,16670.0
2024-12-09 15:10:00,69.16,69.18,69.11,69.13,13500.0,67.459,67.4785,67.4102,67.4297,13500.0
2024-12-09 15:15:00,69.14,69.15,69.12,69.15,31002.0,67.4395,67.4492,67.42,67.4492,31002.0
2024-12-09 15:20:00,69.14,69.2,69.13,69.14,23103.0,67.4395,67.498,67.4297,67.4395,23103.0
2024-12-09 15:25:00,69.14,69.22,69.13,69.15,97741.0,67.4395,67.5175,67.4297,67.4492,97741.0
2024-12-09 15:30:00,69.15,69.15,69.07,69.1,28810.0,67.4492,67.4492,67.3712,67.4005,28810.0
2024-12-09 15:35:00,69.09,69.09,69.03,69.06,36106.0,67.3907,67.3907,67.3322,67.3614,36106.0
2024-12-09 15:40:00,69.07,69.08,69.0,69.01,38233.0,67.3712,67.381,67.3029,67.3127,38233.0
2024-12-09 15:45:00,69.01,69.02,68.94,69.02,37077.0,67.3127,67.3224,67.2444,67.3224,37077.0
2024-12-09 15:50:00,69.02,69.05,68.98,68.98,80434.0,67.3224,67.3517,67.2834,67.2834,80434.0
2024-12-09 15:55:00,68.99,69.13,68.99,69.12,207353.0,67.2932,67.4297,67.2932,67.42,207353.0
2024-12-10 09:30:00,69.11,69.11,68.71,68.74,50576.0,67.4102,67.4102,67.0201,67.0493,50576.0
2024-12-10 09:35:00,68.71,68.71,68.41,68.44,10453.0,67.0201,67.0201,66.7274,66.7567,10453.0
2024-12-10 09:40:00,68.46,68.46,68.36,68.39,12925.0,66.7762,66.7762,66.6787,66.7079,12925.0
2024-12-10 09:45:00,68.37,68.42,68.28,68.28,11902.0,66.6884,66.7372,66.6006,66.6006,11902.0
2024-12-10 09:50:00,68.3,68.36,68.22,68.26,14698.0,66.6201,66.6787,66.5421,66.5811,14698.0
2024-12-10 09:55:00,68.27,68.39,68.25,68.35,23652.0,66.5909,66.7079,66.5714,66.6689,23652.0
2024-12-10 10:00:00,68.37,68.51,68.33,68.48,50467.0,66.6884,66.825,66.6494,66.7957,50467.0
2024-12-10 10:05:00,68.46,68.58,68.46,68.56,34842.0,66.7762,66.8933,66.7762,66.8737,34842.0
2024-12-10 10:10:00,68.56,68.69,68.5,68.56,23732.0,66.8737,67.0005,66.8152,66.8737,23732.0
2024-12-10 10:15:00,68.56,68.64,68.54,68.64,26834.0,66.8737,66.9518,66.8542,66.9518,26834.0
2024-12-10 10:20:00,68.62,68.72,68.56,68.65,46965.0,66.9323,67.0298,66.8737,66.9615,46965.0
2024-12-10 10:25:00,68.65,68.77,68.63,68.75,11323.0,66.9615,67.0786,66.942,67.0591,11323.0
2024-12-10 10:30:00,68.76,68.86,68.71,68.85,23091.0,67.0688,67.1664,67.0201,67.1566,23091.0
2024-12-10 10:35:00,68.86,68.88,68.74,68.77,11864.0,67.1664,67.1859,67.0493,67.0786,11864.0
2024-12-10 10:40:00,68.77,68.84,68.74,68.77,12838.0,67.0786,67.1469,67.0493,67.0786,12838.0
2024-12-10 10:45:00,68.77,68.86,68.75,68.86,10295.0,67.0786,67.1664,67.0591,67.1664,10295.0
2024-12-10 10:50:00,68.86,68.88,68.83,68.84,11191.0,67.1664,67.1859,67.1371,67.1469,11191.0
2024-12-10 10:55:00,68.84,68.96,68.84,68.92,9693.0,67.1469,67.2639,67.1469,67.2249,9693.0
2024-12-10 11:00:00,68.91,69.0,68.86,69.0,9135.0,67.2151,67.3029,67.1664,67.3029,9135.0
2024-12-10 11:05:00,69.0,69.14,68.99,69.14,8929.0,67.3029,67.4395,67.2932,67.4395,8929.0
2024-12-10 11:10:00,69.14,69.14,69.07,69.08,8793.0,67.4395,67.4395,67.3712,67.381,8793.0
2024-12-10 11:15:00,69.08,69.17,69.07,69.11,7327.0,67.381,67.4687,67.3712,67.4102,7327.0
2024-12-10 11:20:00,69.1,69.1,69.04,69.08,7507.0,67.4005,67.4005,67.3419,67.381,7507.0
2024-12-10 11:25:00,69.09,69.26,69.09,69.23,10843.0,67.3907,67.5565,67.3907,67.5273,10843.0
2024-12-10 11:30:00,69.21,69.37,69.21,69.37,4618.0,67.5078,67.6638,67.5078,67.6638,4618.0
2024-12-10 11:35:00,69.36,69.39,69.34,69.39,9701.0,67.6541,67.6833,67.6346,67.6833,9701.0
2024-12-10 11:40:00,69.39,69.41,69.34,69.37,6526.0,67.6833,67.7028,67.6346,67.6638,6526.0
2024-12-10 11:45:00,69.36,69.43,69.34,69.36,7253.0,67.6541,67.7223,67.6346,67.6541,7253.0
2024-12-10 11:50:00,69.37,69.37,69.28,69.3,6066.0,67.6638,67.6638,67.576,67.5955,6066.0
2024-12-10 11:55:00,69.29,69.34,69.27,69.28,4535.0,67.5858,67.6346,67.5663,67.576,4535.0
2024-12-10 12:00:00,69.27,69.31,69.23,69.24,4468.0,67.5663,67.6053,67.5273,67.537,4468.0
2024-12-10 12:05:00,69.25,69.29,69.25,69.28,2779.0,67.5468,67.5858,67.5468,67.576,2779.0
2024-12-10 12:10:00,69.28,69.32,69.26,69.28,9872.0,67.576,67.6151,67.5565,67.576,9872.0
2024-12-10 12:15:00,69.28,69.31,69.26,69.27,6295.0,67.576,67.6053,67.5565,67.5663,6295.0
2024-12-10 12:20:00,69.27,69.27,69.18,69.19,8010.0,67.5663,67.5663,67.4785,67.4883,8010.0
2024-12-10 12:25:00,69.18,69.24,69.17,69.24,4051.0,67.4785,67.537,67.4687,67.537,4051.0
2024-12-10 12:30:00,69.25,69.25,69.19,69.2,4508.0,67.5468,67.5468,67.4883,67.498,4508.0
2024-12-10 12:35:00,69.19,69.2,69.14,69.15,4863.0,67.4883,67.498,67.4395,67.4492,4863.0
2024-12-10 12:40:00,69.15,69.19,69.11,69.13,7233.0,67.4492,67.4883,67.4102,67.4297,7233.0
2024-12-10 12:45:00,69.12,69.16,69.1,69.1,6202.0,67.42,67.459,67.4005,67.4005,6202.0
2024-12-10 12:50:00,69.1,69.2,69.1,69.19,6770.0,67.4005,67.498,67.4005,67.4883,6770.0
2024-12-10 12:55:00,69.2,69.24,69.2,69.2,4058.0,67.498,67.537,67.498,67.498,4058.0
2024-12-10 13:00:00,69.2,69.2,69.16,69.18,5772.0,67.498,67.498,67.459,67.4785,5772.0
2024-12-10 13:05:00,69.17,69.24,69.15,69.23,7628.0,67.4687,67.537,67.4492,67.5273,7628.0
2024-12-10 13:10:00,69.23,69.27,69.22,69.26,3775.0,67.5273,67.5663,67.5175,67.5565,3775.0
2024-12-10 13:15:00,69.26,69.29,69.2,69.23,7374.0,67.5565,67.5858,67.498,67.5273,7374.0
2024-12-10 13:20:00,69.23,69.23,69.17,69.18,3007.0,67.5273,67.5273,67.4687,67.4785,3007.0
2024-12-10 13:25:00,69.19,69.26,69.18,69.26,4950.0,67.4883,67.5565,67.4785,67.5565,4950.0
2024-12-10 13:30:00,69.25,69.25,69.15,69.15,5604.0,67.5468,67.5468,67.4492,67.4492,5604.0
2024-12-10 13:35:00,69.17,69.2,69.16,69.2,5239.0,67.4687,67.498,67.459,67.498,5239.0
2024-12-10 13:40:00,69.2,69.24,69.19,69.23,4720.0,67.498,67.537,67.4883,67.5273,4720.0
2024-12-10 13:45:00,69.24,69.28,69.23,69.25,8995.0,67.537,67.576,67.5273,67.5468,8995.0
2024-12-10 13:50:00,69.25,69.26,69.23,69.26,4706.0,67.5468,67.5565,67.5273,67.5565,4706.0
2024-12-10 13:55:00,69.26,69.29,69.22,69.28,7982.0,67.5565,67.5858,67.5175,67.576,7982.0
2024-12-10 14:00:00,69.29,69.33,69.28,69.28,4250.0,67.5858,67.6248,67.576,67.576,4250.0
2024-12-10 14:05:00,69.29,69.42,69.28,69.41,130929.0,67.5858,67.7126,67.576,67.7028,130929.0
2024-12-10 14:10:00,69.41,69.43,69.38,69.4,5421.0,67.7028,67.7223,67.6736,67.6931,5421.0
2024-12-10 14:15:00,69.42,69.46,69.39,69.45,10112.0,67.7126,67.7516,67.6833,67.7419,10112.0
2024-12-10 14:20:00,69.45,69.48,69.45,69.47,6743.0,67.7419,67.7711,67.7419,67.7614,6743.0
2024-12-10 14:25:00,69.46,69.51,69.45,69.47,10838.0,67.7516,67.8004,67.7419,67.7614,10838.0
2024-12-10 14:30:00,69.47,69.54,69.46,69.54,7119.0,67.7614,67.8296,67.7516,67.8296,7119.0
2024-12-10 14:35:00,69.55,69.63,69.55,69.63,6376.0,67.8394,67.9174,67.8394,67.9174,6376.0
2024-12-10 14:40:00,69.63,69.64,69.59,69.61,12894.0,67.9174,67.9272,67.8784,67.8979,12894.0
2024-12-10 14:45:00,69.58,69.63,69.56,69.63,9076.0,67.8687,67.9174,67.8492,67.9174,9076.0
2024-12-10 14:50:00,69.62,69.64,69.53,69.55,16732.0,67.9077,67.9272,67.8199,67.8394,16732.0
2024-12-10 14:55:00,69.55,69.59,69.53,69.59,11696.0,67.8394,67.8784,67.8199,67.8784,11696.0
2024-12-10 15:00:00,69.58,69.58,69.5,69.58,14493.0,67.8687,67.8687,67.7906,67.8687,14493.0
2024-12-10 15:05:00,69.58,69.61,69.49,69.49,14416.0,67.8687,67.8979,67.7809,67.7809,14416.0
2024-12-10 15:10:00,69.47,69.47,69.38,69.38,17682.0,67.7614,67.7614,67.6736,67.6736,17682.0
2024-12-10 15:15:00,69.38,69.41,69.32,69.35,21316.0,67.6736,67.7028,67.6151,67.6443,21316.0
2024-12-10 15:20:00,69.34,69.37,69.32,69.36,17868.0,67.6346,67.6638,67.6151,67.6541,17868.0
2024-12-10 15:25:00,69.36,69.39,69.35,69.38,19233.0,67.6541,67.6833,67.6443,67.6736,19233.0
2024-12-10 15:30:00,69.38,69.46,69.33,69.45,27961.0,67.6736,67.7516,67.6248,67.7419,27961.0
2024-12-10 15:35:00,69.44,69.47,69.34,69.38,25393.0,67.7321,67.7614,67.6346,67.6736,25393.0
2024-12-10 15:40:00,69.38,69.38,69.24,69.26,27671.0,67.6736,67.6736,67.537,67.5565,27671.0
2024-12-10 15:45:00,69.26,69.26,69.19,69.2,33195.0,67.5565,67.5565,67.4883,67.498,33195.0
2024-12-10 15:50:00,69.19,69.19,69.02,69.06,88653.0,67.4883,67.4883,67.3224,67.3614,88653.0
2024-12-10 15:55:00,69.01,69.18,68.98,69.15,184291.0,67.3127,67.4785,67.2834,67.4492,184291.0
2024-12-11 09:30:00,69.24,69.45,69.08,69.17,28940.0,67.537,67.7419,67.381,67.4687,28940.0
2024-12-11 09:35:00,69.17,69.3,69.1,69.24,5100.0,67.4687,67.5955,67.4005,67.537,5100.0
2024-12-11 09:40:00,69.22,69.22,68.98,68.98,26190.0,67.5175,67.5175,67.2834,67.2834,26190.0
2024-12-11 09:45:00,68.98,69.16,68.94,68.98,7332.0,67.2834,67.459,67.2444,67.2834,7332.0
2024-12-11 09:50:00,68.94,68.97,68.76,68.84,9711.0,67.2444,67.2737,67.0688,67.1469,9711.0
2024-12-11 09:55:00,68.83,68.86,68.77,68.8,22870.0,67.1371,67.1664,67.0786,67.1078,22870.0
2024-12-11 10:00:00,68.77,68.99,68.76,68.99,9185.0,67.0786,67.2932,67.0688,67.2932,9185.0
2024-12-11 10:05:00,68.98,69.06,68.97,68.98,13062.0,67.2834,67.3614,67.2737,67.2834,13062.0
2024-12-11 10:10:00,68.98,69.03,68.9,68.9,11600.0,67.2834,67.3322,67.2054,67.2054,11600.0
2024-12-11 10:15:00,68.87,68.94,68.86,68.89,39357.0,67.1761,67.2444,67.1664,67.1956,39357.0
2024-12-11 10:20:00,68.91,68.99,68.84,68.91,25728.0,67.2151,67.2932,67.1469,67.2151,25728.0
2024-12-11 10:25:00,68.9,68.92,68.82,68.87,10173.0,67.2054,67.2249,67.1274,67.1761,10173.0
2024-12-11 10:30:00,68.85,68.85,68.66,68.67,10390.0,67.1566,67.1566,66.9713,66.981,10390.0
2024-12-11 10:35:00,68.67,68.68,68.6,68.64,22544.0,66.981,66.9908,66.9128,66.9518,22544.0
2024-12-11 10:40:00,68.65,68.82,68.65,68.8,29259.0,66.9615,67.1274,66.9615,67.1078,29259.0
2024-12-11 10:45:00,68.79,68.82,68.76,68.81,13476.0,67.0981,67.1274,67.0688,67.1176,13476.0
2024-12-11 10:50:00,68.8,68.86,68.78,68.84,6691.0,67.1078,67.1664,67.0883,67.1469,6691.0
2024-12-11 10:55:00,68.85,68.89,68.8,68.81,8671.0,67.1566,67.1956,67.1078,67.1176,8671.0
2024-12-11 11:00:00,68.81,68.81,68.69,68.7,8648.0,67.1176,67.1176,67.0005,67.0103,8648.0
2024-12-11 11:05:00,68.7,68.71,68.66,68.69,11344.0,67.0103,67.0201,66.9713,67.0005,11344.0
2024-12-11 11:10:00,68.68,68.69,68.63,68.64,7596.0,66.9908,67.0005,66.942,66.9518,7596.0
2024-12-11 11:15:00,68.61,68.71,68.61,68.69,9630.0,66.9225,67.0201,66.9225,67.0005,9630.0
2024-12-11 11:20:00,68.71,68.74,68.66,68.68,11021.0,67.0201,67.0493,66.9713,66.9908,11021.0
2024-12-11 11:25:00,68.69,68.75,68.69,68.73,8716.0,67.0005,67.0591,67.0005,67.0396,8716.0
2024-12-11 11:30:00,68.73,68.83,68.73,68.75,12230.0,67.0396,67.1371,67.0396,67.0591,12230.0
2024-12-11 11:35:00,68.71,68.78,68.66,68.76,10127.0,67.0201,67.0883,66.9713,67.0688,10127.0
2024-12-11 11:40:00,68.77,68.8,68.71,68.72,12473.0,67.0786,67.1078,67.0201,67.0298,12473.0
2024-12-11 11:45:00,68.72,68.79,68.72,68.78,6390.0,67.0298,67.0981,67.0298,67.0883,6390.0
2024-12-11 11:50:00,68.77,68.8,68.68,68.69,11456.0,67.0786,67.1078,66.9908,67.0005,11456.0
2024-12-11 11:55:00,68.69,68.71,68.62,68.64,21011.0,67.0005,67.0201,66.9323,66.9518,21011.0
2024-12-11 12:00:00,68.66,68.68,68.62,68.62,10896.0,66.9713,66.9908,66.9323,66.9323,10896.0
2024-12-11 12:05:00,68.62,68.68,68.58,68.66,20966.0,66.9323,66.9908,66.8933,66.9713,20966.0
2024-12-11 12:10:00,68.67,68.77,68.66,68.69,11958.0,66.981,67.0786,66.9713,67.0005,11958.0
2024-12-11 12:15:00,68.7,68.7,68.61,68.64,33705.0,67.0103,67.0103,66.9225,66.9518,33705.0
2024-12-11 12:20:00,68.65,68.71,68.64,68.66,9897.0,66.9615,67.0201,66.9518,66.9713,9897.0
2024-12-11 12:25:00,68.66,68.69,68.61,68.62,7186.0,66.9713,67.0005,66.9225,66.9323,7186.0
2024-12-11 12:30:00,68.59,68.64,68.54,68.54,10537.0,66.903,66.9518,66.8542,66.8542,10537.0
2024-12-11 12:35:00,68.52,68.53,68.45,68.46,12594.0,66.8347,66.8445,66.7665,66.7762,12594.0
2024-12-11 12:40:00,68.45,68.47,68.41,68.42,5882.0,66.7665,66.786,66.7274,66.7372,5882.0
2024-12-11 12:45:00,68.43,68.47,68.42,68.46,8480.0,66.7469,66.786,66.7372,66.7762,8480.0
2024-12-11 12:50:00,68.47,68.47,68.41,68.42,7536.0,66.786,66.786,66.7274,66.7372,7536.0
2024-12-11 12:55:00,68.42,68.51,68.42,68.49,6958.0,66.7372,66.825,66.7372,66.8055,6958.0
2024-12-11 13:00:00,68.47,68.51,68.46,68.5,7077.0,66.786,66.825,66.7762,66.8152,7077.0
2024-12-11 13:05:00,68.51,68.51,68.44,68.44,3272.0,66.825,66.825,66.7567,66.7567,3272.0
2024-12-11 13:10:00,68.44,68.45,68.37,68.39,15171.0,66.7567,66.7665,66.6884,66.7079,15171.0
2024-12-11 13:15:00,68.38,68.43,68.38,68.41,14247.0,66.6982,66.7469,66.6982,66.7274,14247.0
2024-12-11 13:20:00,68.42,68.47,68.41,68.42,7409.0,66.7372,66.786,66.7274,66.7372,7409.0
2024-12-11 13:25:00,68.4,68.5,68.4,68.48,21290.0,66.7177,66.8152,66.7177,66.7957,21290.0
2024-12-11 13:30:00,68.47,68.5,68.41,68.42,38072.0,66.786,66.8152,66.7274,66.7372,38072.0
2024-12-11 13:35:00,68.41,68.43,68.39,68.4,9157.0,66.7274,66.7469,66.7079,66.7177,9157.0
2024-12-11 13:40:00,68.4,68.42,68.38,68.41,8303.0,66.7177,66.7372,66.6982,66.7274,8303.0
2024-12-11 13:45:00,68.42,68.44,68.37,68.38,8149.0,66.7372,66.7567,66.6884,66.6982,8149.0
2024-12-11 13:50:00,68.38,68.5,68.37,68.5,9622.0,66.6982,66.8152,66.6884,66.8152,9622.0
2024-12-11 13:55:00,68.49,68.49,68.44,68.45,9292.0,66.8055,66.8055,66.7567,66.7665,9292.0
2024-12-11 14:00:00,68.44,68.44,68.41,68.43,8221.0,66.7567,66.7567,66.7274,66.7469,8221.0
2024-12-11 14:05:00,68.42,68.53,68.42,68.48,12276.0,66.7372,66.8445,66.7372,66.7957,12276.0
2024-12-11 14:10:00,68.48,68.5,68.46,68.47,6998.0,66.7957,66.8152,66.7762,66.786,6998.0
2024-12-11 14:15:00,68.47,68.48,68.44,68.48,7841.0,66.786,66.7957,66.7567,66.7957,7841.0
2024-12-11 14:20:00,68.48,68.48,68.36,68.36,17598.0,66.7957,66.7957,66.6787,66.6787,17598.0
2024-12-11 14:25:00,68.36,68.41,68.32,68.41,13890.0,66.6787,66.7274,66.6396,66.7274,13890.0
2024-12-11 14:30:00,68.41,68.43,68.37,68.41,11924.0,66.7274,66.7469,66.6884,66.7274,11924.0
2024-12-11 14:35:00,68.4,68.44,68.39,68.44,6081.0,66.7177,66.7567,66.7079,66.7567,6081.0
2024-12-11 14:40:00,68.43,68.48,68.42,68.48,11855.0,66.7469,66.7957,66.7372,66.7957,11855.0
2024-12-11 14:45:00,68.48,68.57,68.47,68.53,19365.0,66.7957,66.8835,66.786,66.8445,19365.0
2024-12-11 14:50:00,68.54,68.57,68.51,68.53,11499.0,66.8542,66.8835,66.825,66.8445,11499.0
2024-12-11 14:55:00,68.53,68.54,68.47,68.5,7467.0,66.8445,66.8542,66.786,66.8152,7467.0
2024-12-11 15:00:00,68.5,68.5,68.45,68.5,12122.0,66.8152,66.8152,66.7665,66.8152,12122.0
2024-12-11 15:05:00,68.5,68.5,68.44,68.45,15607.0,66.8152,66.8152,66.7567,66.7665,15607.0
2024-12-11 15:10:00,68.45,68.46,68.41,68.43,13955.0,66.7665,66.7762,66.7274,66.7469,13955.0
2024-12-11 15:15:00,68.42,68.44,68.35,68.36,15131.0,66.7372,66.7567,66.6689,66.6787,15131.0
2024-12-11 15:20:00,68.37,68.37,68.32,68.36,20335.0,66.6884,66.6884,66.6396,66.6787,20335.0
2024-12-11 15:25:00,68.36,68.43,68.35,68.42,19553.0,66.6787,66.7469,66.6689,66.7372,19553.0
2024-12-11 15:30:00,68.44,68.45,68.39,68.44,16385.0,66.7567,66.7665,66.7079,66.7567,16385.0
2024-12-11 15:35:00,68.44,68.52,68.43,68.48,21415.0,66.7567,66.8347,66.7469,66.7957,21415.0
2024-12-11 15:40:00,68.48,68.49,68.4,68.41,15617.0,66.7957,66.8055,66.7177,66.7274,15617.0
2024-12-11 15:45:00,68.41,68.42,68.35,68.42,21691.0,66.7274,66.7372,66.6689,66.7372,21691.0
2024-12-11 15:50:00,68.41,68.47,68.4,68.42,49035.0,66.7274,66.786,66.7177,66.7372,49035.0
2024-12-11 15:55:00,68.42,68.42,68.3,68.35,164018.0,66.7372,66.7372,66.6201,66.6689,164018.0
2024-12-12 09:30:00,69.16,69.24,68.56,68.6,48113.0,67.459,67.537,66.8737,66.9128,48113.0
2024-12-12 09:35:00,68.56,68.62,68.3,68.31,20770.0,66.8737,66.9323,66.6201,66.6299,20770.0
2024-12-12 09:40:00,68.31,68.39,68.25,68.31,17809.0,66.6299,66.7079,66.5714,66.6299,17809.0
2024-12-12 09:45:00,68.31,68.49,68.18,68.47,15225.0,66.6299,66.8055,66.5031,66.786,15225.0
2024-12-12 09:50:00,68.5,68.54,68.42,68.5,9314.0,66.8152,66.8542,66.7372,66.8152,9314.0
2024-12-12 09:55:00,68.52,68.61,68.45,68.56,8555.0,66.8347,66.9225,66.7665,66.8737,8555.0
2024-12-12 10:00:00,68.58,68.6,68.51,68.56,36022.0,66.8933,66.9128,66.825,66.8737,36022.0
2024-12-12 10:05:00,68.54,68.74,68.53,68.68,25626.0,66.8542,67.0493,66.8445,66.9908,25626.0
2024-12-12 10:10:00,68.69,68.74,68.65,68.67,13046.0,67.0005,67.0493,66.9615,66.981,13046.0
2024-12-12 10:15:00,68.69,68.84,68.69,68.77,16815.0,67.0005,67.1469,67.0005,67.0786,16815.0
2024-12-12 10:20:00,68.76,68.78,68.7,68.73,19840.0,67.0688,67.0883,67.0103,67.0396,19840.0
2024-12-12 10:25:00,68.74,68.83,68.68,68.81,21926.0,67.0493,67.1371,66.9908,67.1176,21926.0
2024-12-12 10:30:00,68.81,68.88,68.8,68.87,11504.0,67.1176,67.1859,67.1078,67.1761,11504.0
2024-12-12 10:35:00,68.86,68.86,68.79,68.8,11251.0,67.1664,67.1664,67.0981,67.1078,11251.0
2024-12-12 10:40:00,68.81,68.81,68.76,68.79,11344.0,67.1176,67.1176,67.0688,67.0981,11344.0
2024-12-12 10:45:00,68.79,68.82,68.7,68.7,17192.0,67.0981,67.1274,67.0103,67.0103,17192.0
2024-12-12 10:50:00,68.71,68.73,68.69,68.72,6752.0,67.0201,67.0396,67.0005,67.0298,6752.0
2024-12-12 10:55:00,68.72,68.82,68.7,68.78,12381.0,67.0298,67.1274,67.0103,67.0883,12381.0
2024-12-12 11:00:00,68.78,68.78,68.69,68.74,13038.0,67.0883,67.0883,67.0005,67.0493,13038.0
2024-12-12 11:05:00,68.74,68.74,68.68,68.69,6694.0,67.0493,67.0493,66.9908,67.0005,6694.0
2024-12-12 11:10:00,68.69,68.75,68.68,68.7,7445.0,67.0005,67.0591,66.9908,67.0103,7445.0
2024-12-12 11:15:00,68.7,68.78,68.69,68.76,17308.0,67.0103,67.0883,67.0005,67.0688,17308.0
2024-12-12 11:20:00,68.77,68.8,68.76,68.77,8733.0,67.0786,67.1078,67.0688,67.0786,8733.0
2024-12-12 11:25:00,68.78,68.83,68.77,68.8,7419.0,67.0883,67.1371,67.0786,67.1078,7419.0
2024-12-12 11:30:00,68.78,68.82,68.76,68.77,11065.0,67.0883,67.1274,67.0688,67.0786,11065.0
2024-12-12 11:35:00,68.78,68.82,68.78,68.78,5059.0,67.0883,67.1274,67.0883,67.0883,5059.0
2024-12-12 11:40:00,68.78,68.89,68.78,68.89,7509.0,67.0883,67.1956,67.0883,67.1956,7509.0
2024-12-12 11:45:00,68.88,68.9,68.82,68.83,7351.0,67.1859,67.2054,67.1274,67.1371,7351.0
2024-12-12 11:50:00,68.84,68.86,68.8,68.83,8425.0,67.1469,67.1664,67.1078,67.1371,8425.0
2024-12-12 11:55:00,68.84,68.89,68.83,68.84,7249.0,67.1469,67.1956,67.1371,67.1469,7249.0
2024-12-12 12:00:00,68.82,68.84,68.75,68.81,16244.0,67.1274,67.1469,67.0591,67.1176,16244.0
2024-12-12 12:05:00,68.8,68.81,68.68,68.69,7782.0,67.1078,67.1176,66.9908,67.0005,7782.0
2024-12-12 12:10:00,68.69,68.71,68.64,68.67,7391.0,67.0005,67.0201,66.9518,66.981,7391.0
2024-12-12 12:15:00,68.67,68.71,68.66,68.69,7871.0,66.981,67.0201,66.9713,67.0005,7871.0
2024-12-12 12:20:00,68.7,68.76,68.68,68.69,22795.0,67.0103,67.0688,66.9908,67.0005,22795.0
2024-12-12 12:25:00,68.69,68.71,68.6,68.63,5774.0,67.0005,67.0201,66.9128,66.942,5774.0
2024-12-12 12:30:00,68.64,68.68,68.62,68.64,17925.0,66.9518,66.9908,66.9323,66.9518,17925.0
2024-12-12 12:35:00,68.64,68.75,68.64,68.75,8810.0,66.9518,67.0591,66.9518,67.0591,8810.0
2024-12-12 12:40:00,68.74,68.75,68.7,68.75,10059.0,67.0493,67.0591,67.0103,67.0591,10059.0
2024-12-12 12:45:00,68.75,68.76,68.72,68.73,5649.0,67.0591,67.0688,67.0298,67.0396,5649.0
2024-12-12 12:50:00,68.72,68.74,68.69,68.71,4168.0,67.0298,67.0493,67.0005,67.0201,4168.0
2024-12-12 12:55:00,68.72,68.78,68.71,68.72,9899.0,67.0298,67.0883,67.0201,67.0298,9899.0
2024-12-12 13:00:00,68.72,68.74,68.61,68.61,3480.0,67.0298,67.0493,66.9225,66.9225,3480.0
2024-12-12 13:05:00,68.61,68.72,68.61,68.7,11036.0,66.9225,67.0298,66.9225,67.0103,11036.0
2024-12-12 13:10:00,68.69,68.71,68.68,68.69,6193.0,67.0005,67.0201,66.9908,67.0005,6193.0
2024-12-12 13:15:00,68.7,68.72,68.69,68.7,9810.0,67.0103,67.0298,67.0005,67.0103,9810.0
2024-12-12 13:20:00,68.7,68.79,68.7,68.78,7614.0,67.0103,67.0981,67.0103,67.0883,7614.0
2024-12-12 13:25:00,68.78,68.84,68.78,68.79,10968.0,67.0883,67.1469,67.0883,67.0981,10968.0
2024-12-12 13:30:00,68.8,68.8,68.69,68.7,8945.0,67.1078,67.1078,67.0005,67.0103,8945.0
2024-12-12 13:35:00,68.7,68.71,68.65,68.7,15030.0,67.0103,67.0201,66.9615,67.0103,15030.0
2024-12-12 13:40:00,68.7,68.75,68.69,68.75,5686.0,67.0103,67.0591,67.0005,67.0591,5686.0
2024-12-12 13:45:00,68.74,68.76,68.73,68.73,4645.0,67.0493,67.0688,67.0396,67.0396,4645.0
2024-12-12 13:50:00,68.73,68.74,68.71,68.72,8287.0,67.0396,67.0493,67.0201,67.0298,8287.0
2024-12-12 13:55:00,68.73,68.76,68.7,68.7,9699.0,67.0396,67.0688,67.0103,67.0103,9699.0
2024-12-12 14:00:00,68.7,68.76,68.68,68.73,7269.0,67.0103,67.0688,66.9908,67.0396,7269.0
2024-12-12 14:05:00,68.73,68.78,68.73,68.74,6798.0,67.0396,67.0883,67.0396,67.0493,6798.0
2024-12-12 14:10:00,68.74,68.75,68.68,68.69,8948.0,67.0493,67.0591,66.9908,67.0005,8948.0
2024-12-12 14:15:00,68.69,68.76,68.69,68.76,8977.0,67.0005,67.0688,67.0005,67.0688,8977.0
2024-12-12 14:20:00,68.76,68.76,68.69,68.72,8739.0,67.0688,67.0688,67.0005,67.0298,8739.0
2024-12-12 14:25:00,68.72,68.72,68.68,68.7,9416.0,67.0298,67.0298,66.9908,67.0103,9416.0
2024-12-12 14:30:00,68.7,68.71,68.66,68.67,7527.0,67.0103,67.0201,66.9713,66.981,7527.0
2024-12-12 14:35:00,68.66,68.76,68.65,68.75,8827.0,66.9713,67.0688,66.9615,67.0591,8827.0
2024-12-12 14:40:00,68.76,68.82,68.75,68.81,14111.0,67.0688,67.1274,67.0591,67.1176,14111.0
2024-12-12 14:45:00,68.81,68.82,68.76,68.76,6555.0,67.1176,67.1274,67.0688,67.0688,6555.0
2024-12-12 14:50:00,68.77,68.79,68.65,68.65,31448.0,67.0786,67.0981,66.9615,66.9615,31448.0
2024-12-12 14:55:00,68.66,68.66,68.59,68.59,19535.0,66.9713,66.9713,66.903,66.903,19535.0
2024-12-12 15:00:00,68.61,68.62,68.56,68.56,9087.0,66.9225,66.9323,66.8737,66.8737,9087.0
2024-12-12 15:05:00,68.56,68.61,68.56,68.59,17620.0,66.8737,66.9225,66.8737,66.903,17620.0
2024-12-12 15:10:00,68.59,68.65,68.58,68.62,20445.0,66.903,66.9615,66.8933,66.9323,20445.0
2024-12-12 15:15:00,68.62,68.66,68.6,68.65,20887.0,66.9323,66.9713,66.9128,66.9615,20887.0
2024-12-12 15:20:00,68.65,68.72,68.64,68.7,27218.0,66.9615,67.0298,66.9518,67.0103,27218.0
2024-12-12 15:25:00,68.71,68.71,68.67,68.71,16924.0,67.0201,67.0201,66.981,67.0201,16924.0
2024-12-12 15:30:00,68.71,68.71,68.67,68.7,19460.0,67.0201,67.0201,66.981,67.0103,19460.0
2024-12-12 15:35:00,68.7,68.8,68.69,68.78,24590.0,67.0103,67.1078,67.0005,67.0883,24590.0
2024-12-12 15:40:00,68.78,68.8,68.75,68.76,13650.0,67.0883,67.1078,67.0591,67.0688,13650.0
2024-12-12 15:45:00,68.75,68.79,68.74,68.78,20640.0,67.0591,67.0981,67.0493,67.0883,20640.0
2024-12-12 15:50:00,68.78,68.78,68.56,68.56,69312.0,67.0883,67.0883,66.8737,66.8737,69312.0
2024-12-12 15:55:00,68.57,68.59,68.47,68.49,146366.0,66.8835,66.903,66.786,66.8055,146366.0
2024-12-13 09:30:00,68.21,68.35,68.07,68.21,33268.0,66.5324,66.6689,66.3958,66.5324,33268.0
2024-12-13 09:35:00,68.22,68.22,67.97,68.15,6657.0,66.5421,66.5421,66.2983,66.4738,6657.0
2024-12-13 09:40:00,68.14,68.22,67.97,67.99,2942.0,66.4641,66.5421,66.2983,66.3178,2942.0
2024-12-13 09:45:00,67.97,68.24,67.97,68.23,8532.0,66.2983,66.5616,66.2983,66.5519,8532.0
2024-12-13 09:50:00,68.19,68.19,67.97,67.97,6877.0,66.5128,66.5128,66.2983,66.2983,6877.0
2024-12-13 09:55:00,67.98,67.99,67.9,67.93,5999.0,66.308,66.3178,66.23,66.2592,5999.0
2024-12-13 10:00:00,67.94,68.11,67.93,68.11,29990.0,66.269,66.4348,66.2592,66.4348,29990.0
2024-12-13 10:05:00,68.12,68.12,67.99,68.0,6736.0,66.4446,66.4446,66.3178,66.3275,6736.0
2024-12-13 10:10:00,67.97,68.0,67.93,67.97,5374.0,66.2983,66.3275,66.2592,66.2983,5374.0
2024-12-13 10:15:00,67.97,68.13,67.97,68.11,7269.0,66.2983,66.4543,66.2983,66.4348,7269.0
2024-12-13 10:20:00,68.06,68.1,68.0,68.1,3476.0,66.386,66.4251,66.3275,66.4251,3476.0
2024-12-13 10:25:00,68.13,68.2,68.12,68.15,12073.0,66.4543,66.5226,66.4446,66.4738,12073.0
2024-12-13 10:30:00,68.15,68.16,68.09,68.14,6500.0,66.4738,66.4836,66.4153,66.4641,6500.0
2024-12-13 10:35:00,68.16,68.19,68.12,68.18,5859.0,66.4836,66.5128,66.4446,66.5031,5859.0
2024-12-13 10:40:00,68.19,68.28,68.19,68.24,6718.0,66.5128,66.6006,66.5128,66.5616,6718.0
2024-12-13 10:45:00,68.23,68.25,68.18,68.22,4501.0,66.5519,66.5714,66.5031,66.5421,4501.0
2024-12-13 10:50:00,68.21,68.26,68.14,68.26,6208.0,66.5324,66.5811,66.4641,66.5811,6208.0
2024-12-13 10:55:00,68.25,68.35,68.23,68.34,8383.0,66.5714,66.6689,66.5519,66.6592,8383.0
2024-12-13 11:00:00,68.33,68.36,68.28,68.31,6554.0,66.6494,66.6787,66.6006,66.6299,6554.0
2024-12-13 11:05:00,68.31,68.46,68.31,68.44,15920.0,66.6299,66.7762,66.6299,66.7567,15920.0
2024-12-13 11:10:00,68.46,68.46,68.4,68.41,5706.0,66.7762,66.7762,66.7177,66.7274,5706.0
2024-12-13 11:15:00,68.44,68.47,68.39,68.41,4717.0,66.7567,66.786,66.7079,66.7274,4717.0
2024-12-13 11:20:00,68.4,68.55,68.4,68.55,4108.0,66.7177,66.864,66.7177,66.864,4108.0
2024-12-13 11:25:00,68.56,68.58,68.52,68.53,3480.0,66.8737,66.8933,66.8347,66.8445,3480.0
2024-12-13 11:30:00,68.52,68.53,68.48,68.49,2914.0,66.8347,66.8445,66.7957,66.8055,2914.0
2024-12-13 11:35:00,68.49,68.49,68.4,68.41,2299.0,66.8055,66.8055,66.7177,66.7274,2299.0
2024-12-13 11:40:00,68.43,68.46,68.43,68.46,1700.0,66.7469,66.7762,66.7469,66.7762,1700.0
2024-12-13 11:45:00,68.45,68.49,68.4,68.42,2799.0,66.7665,66.8055,66.7177,66.7372,2799.0
2024-12-13 11:50:00,68.42,68.51,68.42,68.51,5907.0,66.7372,66.825,66.7372,66.825,5907.0
2024-12-13 11:55:00,68.52,68.52,68.46,68.48,4403.0,66.8347,66.8347,66.7762,66.7957,4403.0
2024-12-13 12:00:00,68.46,68.46,68.4,68.42,4887.0,66.7762,66.7762,66.7177,66.7372,4887.0
2024-12-13 12:05:00,68.41,68.43,68.37,68.38,2527.0,66.7274,66.7469,66.6884,66.6982,2527.0
2024-12-13 12:10:00,68.37,68.38,68.34,68.35,7415.0,66.6884,66.6982,66.6592,66.6689,7415.0
2024-12-13 12:15:00,68.37,68.39,68.29,68.29,3428.0,66.6884,66.7079,66.6104,66.6104,3428.0
2024-12-13 12:20:00,68.28,68.31,68.26,68.26,3398.0,66.6006,66.6299,66.5811,66.5811,3398.0
2024-12-13 12:25:00,68.27,68.32,68.27,68.32,1879.0,66.5909,66.6396,66.5909,66.6396,1879.0
2024-12-13 12:30:00,68.31,68.33,68.22,68.22,7646.0,66.6299,66.6494,66.5421,66.5421,7646.0
2024-12-13 12:35:00,68.22,68.25,68.22,68.24,3983.0,66.5421,66.5714,66.5421,66.5616,3983.0
2024-12-13 12:40:00,68.23,68.32,68.23,68.28,3833.0,66.5519,66.6396,66.5519,66.6006,3833.0
2024-12-13 12:45:00,68.26,68.27,68.22,68.22,5412.0,66.5811,66.5909,66.5421,66.5421,5412.0
2024-12-13 12:50:00,68.23,68.23,68.2,68.22,2156.0,66.5519,66.5519,66.5226,66.5421,2156.0
2024-12-13 12:55:00,68.2,68.24,68.17,68.24,5058.0,66.5226,66.5616,66.4933,66.5616,5058.0
2024-12-13 13:00:00,68.23,68.25,68.19,68.21,8842.0,66.5519,66.5714,66.5128,66.5324,8842.0
2024-12-13 13:05:00,68.18,68.18,68.1,68.12,12942.0,66.5031,66.5031,66.4251,66.4446,12942.0
2024-12-13 13:10:00,68.13,68.13,68.08,68.11,5686.0,66.4543,66.4543,66.4056,66.4348,5686.0
2024-12-13 13:15:00,68.11,68.15,68.11,68.15,7362.0,66.4348,66.4738,66.4348,66.4738,7362.0
2024-12-13 13:20:00,68.15,68.16,68.12,68.16,7581.0,66.4738,66.4836,66.4446,66.4836,7581.0
2024-12-13 13:25:00,68.15,68.2,68.12,68.19,10345.0,66.4738,66.5226,66.4446,66.5128,10345.0
2024-12-13 13:30:00,68.19,68.2,68.16,68.19,8061.0,66.5128,66.5226,66.4836,66.5128,8061.0
2024-12-13 13:35:00,68.2,68.23,68.2,68.22,8622.0,66.5226,66.5519,66.5226,66.5421,8622.0
2024-12-13 13:40:00,68.22,68.22,68.2,68.2,4978.0,66.5421,66.5421,66.5226,66.5226,4978.0
2024-12-13 13:45:00,68.2,68.21,68.14,68.17,11064.0,66.5226,66.5324,66.4641,66.4933,11064.0
2024-12-13 13:50:00,68.17,68.18,68.1,68.1,9356.0,66.4933,66.5031,66.4251,66.4251,9356.0
2024-12-13 13:55:00,68.1,68.12,68.07,68.09,8032.0,66.4251,66.4446,66.3958,66.4153,8032.0
2024-12-13 14:00:00,68.1,68.24,68.09,68.21,4971.0,66.4251,66.5616,66.4153,66.5324,4971.0
2024-12-13 14:05:00,68.22,68.26,68.19,68.26,7716.0,66.5421,66.5811,66.5128,66.5811,7716.0
2024-12-13 14:10:00,68.25,68.26,68.22,68.24,5888.0,66.5714,66.5811,66.5421,66.5616,5888.0
2024-12-13 14:15:00,68.25,68.31,68.24,68.3,10565.0,66.5714,66.6299,66.5616,66.6201,10565.0
2024-12-13 14:20:00,68.29,68.29,68.21,68.24,7275.0,66.6104,66.6104,66.5324,66.5616,7275.0
2024-12-13 14:25:00,68.23,68.24,68.17,68.2,6698.0,66.5519,66.5616,66.4933,66.5226,6698.0
2024-12-13 14:30:00,68.19,68.26,68.19,68.25,4962.0,66.5128,66.5811,66.5128,66.5714,4962.0
2024-12-13 14:35:00,68.24,68.26,68.21,68.23,9843.0,66.5616,66.5811,66.5324,66.5519,9843.0
2024-12-13 14:40:00,68.23,68.27,68.21,68.27,4926.0,66.5519,66.5909,66.5324,66.5909,4926.0
2024-12-13 14:45:00,68.25,68.26,68.19,68.2,6137.0,66.5714,66.5811,66.5128,66.5226,6137.0
2024-12-13 14:50:00,68.21,68.25,68.15,68.17,11516.0,66.5324,66.5714,66.4738,66.4933,11516.0
2024-12-13 14:55:00,68.18,68.2,68.14,68.16,3186.0,66.5031,66.5226,66.4641,66.4836,3186.0
2024-12-13 15:00:00,68.17,68.19,68.15,68.17,5141.0,66.4933,66.5128,66.4738,66.4933,5141.0
2024-12-13 15:05:00,68.17,68.18,68.11,68.13,8993.0,66.4933,66.5031,66.4348,66.4543,8993.0
2024-12-13 15:10:00,68.13,68.23,68.13,68.15,10161.0,66.4543,66.5519,66.4543,66.4738,10161.0
2024-12-13 15:15:00,68.16,68.19,68.13,68.15,5969.0,66.4836,66.5128,66.4543,66.4738,5969.0
2024-12-13 15:20:00,68.14,68.14,68.1,68.12,6809.0,66.4641,66.4641,66.4251,66.4446,6809.0
2024-12-13 15:25:00,68.12,68.13,68.04,68.04,6658.0,66.4446,66.4543,66.3665,66.3665,6658.0
2024-12-13 15:30:00,68.02,68.03,67.93,67.96,12822.0,66.347,66.3568,66.2592,66.2885,12822.0
2024-12-13 15:35:00,67.97,68.01,67.95,68.0,10288.0,66.2983,66.3373,66.2787,66.3275,10288.0
2024-12-13 15:40:00,68.01,68.05,67.99,68.03,17453.0,66.3373,66.3763,66.3178,66.3568,17453.0
2024-12-13 15:45:00,68.06,68.11,68.05,68.11,12938.0,66.386,66.4348,66.3763,66.4348,12938.0
2024-12-13 15:50:00,68.1,68.1,67.99,68.04,40775.0,66.4251,66.4251,66.3178,66.3665,40775.0
2024-12-13 15:55:00,68.04,68.15,68.04,68.11,174193.0,66.3665,66.4738,66.3665,66.4348,174193.0
2024-12-16 09:30:00,68.04,68.28,68.04,68.16,45023.0,66.3665,66.6006,66.3665,66.4836,45023.0
2024-12-16 09:35:00,68.13,68.25,68.12,68.18,5202.0,66.4543,66.5714,66.4446,66.5031,5202.0
2024-12-16 09:40:00,68.14,68.16,68.01,68.05,6632.0,66.4641,66.4836,66.3373,66.3763,6632.0
2024-12-16 09:45:00,68.04,68.04,67.89,67.89,7552.0,66.3665,66.3665,66.2202,66.2202,7552.0
2024-12-16 09:50:00,67.89,68.08,67.89,68.0,11725.0,66.2202,66.4056,66.2202,66.3275,11725.0
2024-12-16 09:55:00,68.0,68.05,67.97,67.99,7137.0,66.3275,66.3763,66.2983,66.3178,7137.0
2024-12-16 10:00:00,67.96,68.01,67.91,67.93,6245.0,66.2885,66.3373,66.2397,66.2592,6245.0
2024-12-16 10:05:00,67.92,68.04,67.91,67.93,11503.0,66.2495,66.3665,66.2397,66.2592,11503.0
2024-12-16 10:10:00,67.92,67.99,67.89,67.94,10295.0,66.2495,66.3178,66.2202,66.269,10295.0
2024-12-16 10:15:00,67.95,68.08,67.95,68.06,15019.0,66.2787,66.4056,66.2787,66.386,15019.0
2024-12-16 10:20:00,68.1,68.17,68.08,68.1,19132.0,66.4251,66.4933,66.4056,66.4251,19132.0
2024-12-16 10:25:00,68.1,68.17,68.02,68.11,9567.0,66.4251,66.4933,66.347,66.4348,9567.0
2024-12-16 10:30:00,68.09,68.1,67.99,68.0,9776.0,66.4153,66.4251,66.3178,66.3275,9776.0
2024-12-16 10:35:00,68.0,68.03,67.95,68.01,9239.0,66.3275,66.3568,66.2787,66.3373,9239.0
2024-12-16 10:40:00,68.01,68.09,67.99,68.01,8073.0,66.3373,66.4153,66.3178,66.3373,8073.0
2024-12-16 10:45:00,68.01,68.09,67.96,68.09,6050.0,66.3373,66.4153,66.2885,66.4153,6050.0
2024-12-16 10:50:00,68.08,68.12,68.04,68.07,8364.0,66.4056,66.4446,66.3665,66.3958,8364.0
2024-12-16 10:55:00,68.1,68.14,68.1,68.12,2790.0,66.4251,66.4641,66.4251,66.4446,2790.0
2024-12-16 11:00:00,68.13,68.15,68.11,68.11,5360.0,66.4543,66.4738,66.4348,66.4348,5360.0
2024-12-16 11:05:00,68.12,68.18,68.1,68.15,7191.0,66.4446,66.5031,66.4251,66.4738,7191.0
2024-12-16 11:10:00,68.17,68.22,68.16,68.18,10557.0,66.4933,66.5421,66.4836,66.5031,10557.0
2024-12-16 11:15:00,68.17,68.18,68.05,68.06,7167.0,66.4933,66.5031,66.3763,66.386,7167.0
2024-12-16 11:20:00,68.06,68.08,67.99,68.08,9478.0,66.386,66.4056,66.3178,66.4056,9478.0
2024-12-16 11:25:00,68.07,68.09,67.96,68.05,6206.0,66.3958,66.4153,66.2885,66.3763,6206.0
2024-12-16 11:30:00,68.06,68.08,68.03,68.07,12977.0,66.386,66.4056,66.3568,66.3958,12977.0
2024-12-16 11:35:00,68.07,68.1,68.03,68.08,17936.0,66.3958,66.4251,66.3568,66.4056,17936.0
2024-12-16 11:40:00,68.08,68.15,68.06,68.13,12185.0,66.4056,66.4738,66.386,66.4543,12185.0
2024-12-16 11:45:00,68.14,68.17,68.05,68.17,6058.0,66.4641,66.4933,66.3763,66.4933,6058.0
2024-12-16 11:50:00,68.17,68.21,68.16,68.19,6136.0,66.4933,66.5324,66.4836,66.5128,6136.0
2024-12-16 11:55:00,68.19,68.34,68.19,68.34,11988.0,66.5128,66.6592,66.5128,66.6592,11988.0
2024-12-16 12:00:00,68.34,68.4,68.32,68.37,10748.0,66.6592,66.7177,66.6396,66.6884,10748.0
2024-12-16 12:05:00,68.38,68.44,68.36,68.44,8713.0,66.6982,66.7567,66.6787,66.7567,8713.0
2024-12-16 12:10:00,68.44,68.45,68.39,68.45,29239.0,66.7567,66.7665,66.7079,66.7665,29239.0
2024-12-16 12:15:00,68.45,68.45,68.38,68.4,8775.0,66.7665,66.7665,66.6982,66.7177,8775.0
2024-12-16 12:20:00,68.38,68.44,68.36,68.4,9734.0,66.6982,66.7567,66.6787,66.7177,9734.0
2024-12-16 12:25:00,68.41,68.42,68.35,68.37,9245.0,66.7274,66.7372,66.6689,66.6884,9245.0
2024-12-16 12:30:00,68.37,68.41,68.35,68.41,7557.0,66.6884,66.7274,66.6689,66.7274,7557.0
2024-12-16 12:35:00,68.41,68.42,68.3,68.32,7252.0,66.7274,66.7372,66.6201,66.6396,7252.0
2024-12-16 12:40:00,68.33,68.39,68.32,68.38,10917.0,66.6494,66.7079,66.6396,66.6982,10917.0
2024-12-16 12:45:00,68.38,68.39,68.33,68.34,12824.0,66.6982,66.7079,66.6494,66.6592,12824.0
2024-12-16 12:50:00,68.34,68.35,68.3,68.32,8054.0,66.6592,66.6689,66.6201,66.6396,8054.0
2024-12-16 12:55:00,68.32,68.33,68.28,68.3,2934.0,66.6396,66.6494,66.6006,66.6201,2934.0
2024-12-16 13:00:00,68.29,68.32,68.27,68.28,6992.0,66.6104,66.6396,66.5909,66.6006,6992.0
2024-12-16 13:05:00,68.28,68.3,68.26,68.29,7043.0,66.6006,66.6201,66.5811,66.6104,7043.0
2024-12-16 13:10:00,68.28,68.3,68.18,68.21,11375.0,66.6006,66.6201,66.5031,66.5324,11375.0
2024-12-16 13:15:00,68.22,68.24,68.21,68.23,6146.0,66.5421,66.5616,66.5324,66.5519,6146.0
2024-12-16 13:20:00,68.22,68.23,68.2,68.22,5990.0,66.5421,66.5519,66.5226,66.5421,5990.0
2024-12-16 13:25:00,68.22,68.27,68.22,68.27,7581.0,66.5421,66.5909,66.5421,66.5909,7581.0
2024-12-16 13:30:00,68.27,68.27,68.22,68.26,6737.0,66.5909,66.5909,66.5421,66.5811,6737.0
2024-12-16 13:35:00,68.26,68.26,68.21,68.22,15436.0,66.5811,66.5811,66.5324,66.5421,15436.0
2024-12-16 13:40:00,68.22,68.22,68.14,68.2,9737.0,66.5421,66.5421,66.4641,66.5226,9737.0
2024-12-16 13:45:00,68.2,68.2,68.14,68.2,7676.0,66.5226,66.5226,66.4641,66.5226,7676.0
2024-12-16 13:50:00,68.19,68.23,68.17,68.22,10527.0,66.5128,66.5519,66.4933,66.5421,10527.0
2024-12-16 13:55:00,68.22,68.23,68.17,68.22,8436.0,66.5421,66.5519,66.4933,66.5421,8436.0
2024-12-16 14:00:00,68.22,68.23,68.15,68.16,6022.0,66.5421,66.5519,66.4738,66.4836,6022.0
2024-12-16 14:05:00,68.16,68.16,68.11,68.11,7066.0,66.4836,66.4836,66.4348,66.4348,7066.0
2024-12-16 14:10:00,68.11,68.11,68.06,68.06,6422.0,66.4348,66.4348,66.386,66.386,6422.0
2024-12-16 14:15:00,68.05,68.06,67.99,68.0,16376.0,66.3763,66.386,66.3178,66.3275,16376.0
2024-12-16 14:20:00,67.99,68.02,67.97,68.0,7399.0,66.3178,66.347,66.2983,66.3275,7399.0
2024-12-16 14:25:00,68.0,68.02,67.97,67.98,8104.0,66.3275,66.347,66.2983,66.308,8104.0
2024-12-16 14:30:00,67.99,68.07,67.99,68.06,49619.0,66.3178,66.3958,66.3178,66.386,49619.0
2024-12-16 14:35:00,68.06,68.08,68.04,68.05,7546.0,66.386,66.4056,66.3665,66.3763,7546.0
2024-12-16 14:40:00,68.05,68.09,68.01,68.09,18442.0,66.3763,66.4153,66.3373,66.4153,18442.0
2024-12-16 14:45:00,68.09,68.09,68.03,68.05,9185.0,66.4153,66.4153,66.3568,66.3763,9185.0
2024-12-16 14:50:00,68.04,68.08,68.04,68.08,5128.0,66.3665,66.4056,66.3665,66.4056,5128.0
2024-12-16 14:55:00,68.09,68.12,68.07,68.12,6373.0,66.4153,66.4446,66.3958,66.4446,6373.0
2024-12-16 15:00:00,68.1,68.1,67.98,67.98,28822.0,66.4251,66.4251,66.308,66.308,28822.0
2024-12-16 15:05:00,67.99,68.0,67.92,67.94,15300.0,66.3178,66.3275,66.2495,66.269,15300.0
2024-12-16 15:10:00,67.95,68.02,67.95,68.02,9992.0,66.2787,66.347,66.2787,66.347,9992.0
2024-12-16 15:15:00,68.02,68.04,67.97,67.98,17410.0,66.347,66.3665,66.2983,66.308,17410.0
2024-12-16 15:20:00,67.98,67.99,67.93,67.99,14108.0,66.308,66.3178,66.2592,66.3178,14108.0
2024-12-16 15:25:00,67.99,67.99,67.96,67.98,11613.0,66.3178,66.3178,66.2885,66.308,11613.0
2024-12-16 15:30:00,67.98,68.01,67.94,67.98,19182.0,66.308,66.3373,66.269,66.308,19182.0
2024-12-16 15:35:00,67.98,68.0,67.91,67.92,18585.0,66.308,66.3275,66.2397,66.2495,18585.0
2024-12-16 15:40:00,67.92,67.94,67.85,67.85,17199.0,66.2495,66.269,66.1812,66.1812,17199.0
2024-12-16 15:45:00,67.86,67.96,67.83,67.93,32210.0,66.191,66.2885,66.1617,66.2592,32210.0
2024-12-16 15:50:00,67.92,67.93,67.75,67.76,68744.0,66.2495,66.2592,66.0837,66.0934,68744.0
2024-12-16 15:55:00,67.76,67.79,67.63,67.66,190488.0,66.0934,66.1227,65.9666,65.9959,190488.0
2024-12-17 09:30:00,67.39,67.74,67.02,67.74,76292.0,65.7325,66.0739,65.3716,66.0739,76292.0
2024-12-17 09:35:00,67.67,67.84,67.56,67.79,12777.0,66.0056,66.1715,65.8983,66.1227,12777.0
2024-12-17 09:40:00,67.81,67.95,67.73,67.79,16048.0,66.1422,66.2787,66.0642,66.1227,16048.0
2024-12-17 09:45:00,67.79,68.05,67.77,68.04,13813.0,66.1227,66.3763,66.1032,66.3665,13813.0
2024-12-17 09:50:00,68.06,68.22,68.02,68.22,28292.0,66.386,66.5421,66.347,66.5421,28292.0
2024-12-17 09:55:00,68.23,68.36,68.17,68.32,16709.0,66.5519,66.6787,66.4933,66.6396,16709.0
2024-12-17 10:00:00,68.31,68.4,68.18,68.24,40593.0,66.6299,66.7177,66.5031,66.5616,40593.0
2024-12-17 10:05:00,68.32,68.33,68.01,68.06,22814.0,66.6396,66.6494,66.3373,66.386,22814.0
2024-12-17 10:10:00,68.08,68.24,68.04,68.15,19661.0,66.4056,66.5616,66.3665,66.4738,19661.0
2024-12-17 10:15:00,68.13,68.45,68.13,68.45,34264.0,66.4543,66.7665,66.4543,66.7665,34264.0
2024-12-17 10:20:00,68.41,68.49,68.33,68.45,18537.0,66.7274,66.8055,66.6494,66.7665,18537.0
2024-12-17 10:25:00,68.43,68.51,68.35,68.51,27402.0,66.7469,66.825,66.6689,66.825,27402.0
2024-12-17 10:30:00,68.5,68.5,68.33,68.37,14875.0,66.8152,66.8152,66.6494,66.6884,14875.0
2024-12-17 10:35:00,68.4,68.5,68.38,68.44,12056.0,66.7177,66.8152,66.6982,66.7567,12056.0
2024-12-17 10:40:00,68.47,68.64,68.43,68.61,20220.0,66.786,66.9518,66.7469,66.9225,20220.0
2024-12-17 10:45:00,68.57,68.66,68.54,68.57,7986.0,66.8835,66.9713,66.8542,66.8835,7986.0
2024-12-17 10:50:00,68.56,68.69,68.53,68.68,26051.0,66.8737,67.0005,66.8445,66.9908,26051.0
2024-12-17 10:55:00,68.67,68.75,68.63,68.7,12232.0,66.981,67.0591,66.942,67.0103,12232.0
2024-12-17 11:00:00,68.67,68.68,68.43,68.45,12877.0,66.981,66.9908,66.7469,66.7665,12877.0
2024-12-17 11:05:00,68.45,68.52,68.41,68.46,15966.0,66.7665,66.8347,66.7274,66.7762,15966.0
2024-12-17 11:10:00,68.45,68.47,68.39,68.41,5081.0,66.7665,66.786,66.7079,66.7274,5081.0
2024-12-17 11:15:00,68.41,68.45,68.36,68.44,10766.0,66.7274,66.7665,66.6787,66.7567,10766.0
2024-12-17 11:20:00,68.45,68.45,68.35,68.36,8404.0,66.7665,66.7665,66.6689,66.6787,8404.0
2024-12-17 11:25:00,68.37,68.43,68.35,68.42,7322.0,66.6884,66.7469,66.6689,66.7372,7322.0
2024-12-17 11:30:00,68.42,68.42,68.27,68.28,9427.0,66.7372,66.7372,66.5909,66.6006,9427.0
2024-12-17 11:35:00,68.27,68.32,68.26,68.3,10968.0,66.5909,66.6396,66.5811,66.6201,10968.0
2024-12-17 11:40:00,68.28,68.28,68.18,68.18,10311.0,66.6006,66.6006,66.5031,66.5031,10311.0
2024-12-17 11:45:00,68.18,68.35,68.18,68.34,7843.0,66.5031,66.6689,66.5031,66.6592,7843.0
2024-12-17 11:50:00,68.35,68.45,68.31,68.42,8669.0,66.6689,66.7665,66.6299,66.7372,8669.0
2024-12-17 11:55:00,68.45,68.53,68.43,68.53,7525.0,66.7665,66.8445,66.7469,66.8445,7525.0
2024-12-17 12:00:00,68.52,68.58,68.46,68.47,13055.0,66.8347,66.8933,66.7762,66.786,13055.0
2024-12-17 12:05:00,68.51,68.53,68.39,68.41,3351.0,66.825,66.8445,66.7079,66.7274,3351.0
2024-12-17 12:10:00,68.4,68.49,68.37,68.46,8539.0,66.7177,66.8055,66.6884,66.7762,8539.0
2024-12-17 12:15:00,68.46,68.48,68.39,68.42,18484.0,66.7762,66.7957,66.7079,66.7372,18484.0
2024-12-17 12:20:00,68.42,68.48,68.39,68.4,8390.0,66.7372,66.7957,66.7079,66.7177,8390.0
2024-12-17 12:25:00,68.39,68.42,68.33,68.38,11700.0,66.7079,66.7372,66.6494,66.6982,11700.0
2024-12-17 12:30:00,68.38,68.46,68.35,68.44,11609.0,66.6982,66.7762,66.6689,66.7567,11609.0
2024-12-17 12:35:00,68.43,68.45,68.35,68.37,9542.0,66.7469,66.7665,66.6689,66.6884,9542.0
2024-12-17 12:40:00,68.38,68.46,68.38,68.44,8632.0,66.6982,66.7762,66.6982,66.7567,8632.0
2024-12-17 12:45:00,68.43,68.53,68.43,68.52,12362.0,66.7469,66.8445,66.7469,66.8347,12362.0
2024-12-17 12:50:00,68.51,68.55,68.41,68.42,28206.0,66.825,66.864,66.7274,66.7372,28206.0
2024-12-17 12:55:00,68.42,68.42,68.36,68.36,9551.0,66.7372,66.7372,66.6787,66.6787,9551.0
2024-12-17 13:00:00,68.34,68.42,68.34,68.38,10026.0,66.6592,66.7372,66.6592,66.6982,10026.0
2024-12-17 13:05:00,68.38,68.38,68.3,68.31,6158.0,66.6982,66.6982,66.6201,66.6299,6158.0
2024-12-17 13:10:00,68.31,68.38,68.31,68.37,7496.0,66.6299,66.6982,66.6299,66.6884,7496.0
2024-12-17 13:15:00,68.37,68.38,68.3,68.3,8486.0,66.6884,66.6982,66.6201,66.6201,8486.0
2024-12-17 13:20:00,68.31,68.4,68.31,68.36,10069.0,66.6299,66.7177,66.6299,66.6787,10069.0
2024-12-17 13:25:00,68.37,68.42,68.35,68.42,14492.0,66.6884,66.7372,66.6689,66.7372,14492.0
2024-12-17 13:30:00,68.43,68.43,68.34,68.35,7834.0,66.7469,66.7469,66.6592,66.6689,7834.0
2024-12-17 13:35:00,68.35,68.4,68.3,68.37,13062.0,66.6689,66.7177,66.6201,66.6884,13062.0
2024-12-17 13:40:00,68.38,68.39,68.34,68.37,8265.0,66.6982,66.7079,66.6592,66.6884,8265.0
2024-12-17 13:45:00,68.39,68.39,68.35,68.36,10327.0,66.7079,66.7079,66.6689,66.6787,10327.0
2024-12-17 13:50:00,68.35,68.36,68.25,68.26,13245.0,66.6689,66.6787,66.5714,66.5811,13245.0
2024-12-17 13:55:00,68.27,68.35,68.26,68.35,13315.0,66.5909,66.6689,66.5811,66.6689,13315.0
2024-12-17 14:00:00,68.35,68.39,68.29,68.3,14584.0,66.6689,66.7079,66.6104,66.6201,14584.0
2024-12-17 14:05:00,68.3,68.34,68.2,68.2,11314.0,66.6201,66.6592,66.5226,66.5226,11314.0
2024-12-17 14:10:00,68.2,68.22,68.15,68.22,12709.0,66.5226,66.5421,66.4738,66.5421,12709.0
2024-12-17 14:15:00,68.2,68.22,68.13,68.18,11992.0,66.5226,66.5421,66.4543,66.5031,11992.0
2024-12-17 14:20:00,68.17,68.22,68.17,68.18,7903.0,66.4933,66.5421,66.4933,66.5031,7903.0
2024-12-17 14:25:00,68.18,68.18,68.11,68.12,6308.0,66.5031,66.5031,66.4348,66.4446,6308.0
2024-12-17 14:30:00,68.12,68.19,68.11,68.17,12472.0,66.4446,66.5128,66.4348,66.4933,12472.0
2024-12-17 14:35:00,68.17,68.2,68.15,68.17,6086.0,66.4933,66.5226,66.4738,66.4933,6086.0
2024-12-17 14:40:00,68.17,68.21,68.15,68.16,9971.0,66.4933,66.5324,66.4738,66.4836,9971.0
2024-12-17 14:45:00,68.16,68.17,68.09,68.09,6917.0,66.4836,66.4933,66.4153,66.4153,6917.0
2024-12-17 14:50:00,68.09,68.11,68.03,68.08,11795.0,66.4153,66.4348,66.3568,66.4056,11795.0
2024-12-17 14:55:00,68.08,68.1,68.05,68.08,7233.0,66.4056,66.4251,66.3763,66.4056,7233.0
2024-12-17 15:00:00,68.08,68.08,68.0,68.03,11750.0,66.4056,66.4056,66.3275,66.3568,11750.0
2024-12-17 15:05:00,68.03,68.11,68.02,68.04,46024.0,66.3568,66.4348,66.347,66.3665,46024.0
2024-12-17 15:10:00,68.05,68.08,68.04,68.07,12056.0,66.3763,66.4056,66.3665,66.3958,12056.0
2024-12-17 15:15:00,68.06,68.07,68.01,68.03,11953.0,66.386,66.3958,66.3373,66.3568,11953.0
2024-12-17 15:20:00,68.03,68.15,68.02,68.14,27623.0,66.3568,66.4738,66.347,66.4641,27623.0
2024-12-17 15:25:00,68.15,68.18,68.11,68.16,19548.0,66.4738,66.5031,66.4348,66.4836,19548.0
2024-12-17 15:30:00,68.16,68.16,68.02,68.11,22947.0,66.4836,66.4836,66.347,66.4348,22947.0
2024-12-17 15:35:00,68.11,68.14,67.99,68.09,35433.0,66.4348,66.4641,66.3178,66.4153,35433.0
2024-12-17 15:40:00,68.09,68.15,68.08,68.14,25152.0,66.4153,66.4738,66.4056,66.4641,25152.0
2024-12-17 15:45:00,68.13,68.25,68.13,68.25,30132.0,66.4543,66.5714,66.4543,66.5714,30132.0
2024-12-17 15:50:00,68.25,68.29,68.23,68.23,56240.0,66.5714,66.6104,66.5519,66.5519,56240.0
2024-12-17 15:55:00,68.22,68.23,68.06,68.09,135581.0,66.5421,66.5519,66.386,66.4153,135581.0
2024-12-18 09:30:00,67.64,68.04,67.48,67.77,28489.0,65.9764,66.3665,65.8203,66.1032,28489.0
2024-12-18 09:35:00,67.86,67.94,67.71,67.75,9385.0,66.191,66.269,66.0447,66.0837,9385.0
2024-12-18 09:40:00,67.7,67.75,67.62,67.68,11650.0,66.0349,66.0837,65.9569,66.0154,11650.0
2024-12-18 09:45:00,67.67,67.89,67.67,67.86,7203.0,66.0056,66.2202,66.0056,66.191,7203.0
2024-12-18 09:50:00,67.85,67.92,67.83,67.9,6822.0,66.1812,66.2495,66.1617,66.23,6822.0
2024-12-18 09:55:00,67.92,67.95,67.77,67.95,8565.0,66.2495,66.2787,66.1032,66.2787,8565.0
2024-12-18 10:00:00,67.95,67.95,67.76,67.8,10806.0,66.2787,66.2787,66.0934,66.1324,10806.0
2024-12-18 10:05:00,67.78,67.93,67.77,67.93,10647.0,66.1129,66.2592,66.1032,66.2592,10647.0
2024-12-18 10:10:00,67.92,67.93,67.71,67.73,38949.0,66.2495,66.2592,66.0447,66.0642,38949.0
2024-12-18 10:15:00,67.72,67.84,67.71,67.84,20191.0,66.0544,66.1715,66.0447,66.1715,20191.0
2024-12-18 10:20:00,67.84,67.87,67.68,67.76,29040.0,66.1715,66.2007,66.0154,66.0934,29040.0
2024-12-18 10:25:00,67.77,67.85,67.73,67.73,16514.0,66.1032,66.1812,66.0642,66.0642,16514.0
2024-12-18 10:30:00,67.72,67.84,67.72,67.8,16704.0,66.0544,66.1715,66.0544,66.1324,16704.0
2024-12-18 10:35:00,67.81,67.83,67.77,67.78,16279.0,66.1422,66.1617,66.1032,66.1129,16279.0
2024-12-18 10:40:00,67.78,67.86,67.75,67.85,16841.0,66.1129,66.191,66.0837,66.1812,16841.0
2024-12-18 10:45:00,67.84,67.84,67.78,67.82,13473.0,66.1715,66.1715,66.1129,66.1519,13473.0
2024-12-18 10:50:00,67.81,67.84,67.76,67.81,11337.0,66.1422,66.1715,66.0934,66.1422,11337.0
2024-12-18 10:55:00,67.81,67.84,67.77,67.82,10702.0,66.1422,66.1715,66.1032,66.1519,10702.0
2024-12-18 11:00:00,67.83,67.83,67.65,67.65,12195.0,66.1617,66.1617,65.9861,65.9861,12195.0
2024-12-18 11:05:00,67.66,67.68,67.6,67.61,8550.0,65.9959,66.0154,65.9374,65.9471,8550.0
2024-12-18 11:10:00,67.62,67.62,67.51,67.52,10995.0,65.9569,65.9569,65.8496,65.8593,10995.0
2024-12-18 11:15:00,67.52,67.56,67.51,67.52,7356.0,65.8593,65.8983,65.8496,65.8593,7356.0
2024-12-18 11:20:00,67.52,67.54,67.45,67.45,16315.0,65.8593,65.8788,65.791,65.791,16315.0
2024-12-18 11:25:00,67.47,67.53,67.44,67.47,25010.0,65.8106,65.8691,65.7813,65.8106,25010.0
2024-12-18 11:30:00,67.48,67.51,67.43,67.5,12418.0,65.8203,65.8496,65.7715,65.8398,12418.0
2024-12-18 11:35:00,67.49,67.52,67.49,67.51,8869.0,65.8301,65.8593,65.8301,65.8496,8869.0
2024-12-18 11:40:00,67.5,67.52,67.42,67.52,7456.0,65.8398,65.8593,65.7618,65.8593,7456.0
2024-12-18 11:45:00,67.56,67.56,67.5,67.51,9940.0,65.8983,65.8983,65.8398,65.8496,9940.0
2024-12-18 11:50:00,67.53,67.64,67.51,67.64,10321.0,65.8691,65.9764,65.8496,65.9764,10321.0
2024-12-18 11:55:00,67.62,67.65,67.53,67.56,19798.0,65.9569,65.9861,65.8691,65.8983,19798.0
2024-12-18 12:00:00,67.54,67.55,67.41,67.42,15617.0,65.8788,65.8886,65.752,65.7618,15617.0
2024-12-18 12:05:00,67.43,67.43,67.36,67.38,14155.0,65.7715,65.7715,65.7033,65.7228,14155.0
2024-12-18 12:10:00,67.39,67.45,67.38,67.44,11530.0,65.7325,65.791,65.7228,65.7813,11530.0
2024-12-18 12:15:00,67.44,67.52,67.43,67.5,10405.0,65.7813,65.8593,65.7715,65.8398,10405.0
2024-12-18 12:20:00,67.49,67.54,67.47,67.51,12190.0,65.8301,65.8788,65.8106,65.8496,12190.0
2024-12-18 12:25:00,67.51,67.51,67.42,67.42,19598.0,65.8496,65.8496,65.7618,65.7618,19598.0
2024-12-18 12:30:00,67.43,67.45,67.42,67.44,9900.0,65.7715,65.791,65.7618,65.7813,9900.0
2024-12-18 12:35:00,67.44,67.44,67.38,67.4,17682.0,65.7813,65.7813,65.7228,65.7423,17682.0
2024-12-18 12:40:00,67.38,67.38,67.32,67.32,10571.0,65.7228,65.7228,65.6642,65.6642,10571.0
2024-12-18 12:45:00,67.33,67.38,67.31,67.38,9265.0,65.674,65.7228,65.6545,65.7228,9265.0
2024-12-18 12:50:00,67.37,67.44,67.37,67.37,16015.0,65.713,65.7813,65.713,65.713,16015.0
2024-12-18 12:55:00,67.38,67.42,67.37,67.39,15345.0,65.7228,65.7618,65.713,65.7325,15345.0
2024-12-18 13:00:00,67.38,67.4,67.35,67.35,12679.0,65.7228,65.7423,65.6935,65.6935,12679.0
2024-12-18 13:05:00,67.36,67.36,67.27,67.33,21522.0,65.7033,65.7033,65.6155,65.674,21522.0
2024-12-18 13:10:00,67.34,67.38,67.28,67.37,11238.0,65.6838,65.7228,65.6252,65.713,11238.0
2024-12-18 13:15:00,67.37,67.41,67.34,67.34,14488.0,65.713,65.752,65.6838,65.6838,14488.0
2024-12-18 13:20:00,67.35,67.36,67.31,67.33,21382.0,65.6935,65.7033,65.6545,65.674,21382.0
2024-12-18 13:25:00,67.33,67.34,67.26,67.28,25339.0,65.674,65.6838,65.6057,65.6252,25339.0
2024-12-18 13:30:00,67.3,67.37,67.28,67.31,22103.0,65.6447,65.713,65.6252,65.6545,22103.0
2024-12-18 13:35:00,67.31,67.32,67.21,67.29,25205.0,65.6545,65.6642,65.557,65.635,25205.0
2024-12-18 13:40:00,67.3,67.32,67.23,67.31,18437.0,65.6447,65.6642,65.5765,65.6545,18437.0
2024-12-18 13:45:00,67.31,67.42,67.31,67.42,17905.0,65.6545,65.7618,65.6545,65.7618,17905.0
2024-12-18 13:50:00,67.43,67.49,67.43,67.45,16457.0,65.7715,65.8301,65.7715,65.791,16457.0
2024-12-18 13:55:00,67.45,67.46,67.35,67.36,17252.0,65.791,65.8008,65.6935,65.7033,17252.0
2024-12-18 14:00:00,67.38,67.38,67.08,67.12,17210.0,65.7228,65.7228,65.4301,65.4692,17210.0
2024-12-18 14:05:00,67.12,67.12,67.0,67.09,13803.0,65.4692,65.4692,65.3521,65.4399,13803.0
2024-12-18 14:10:00,67.08,67.08,67.0,67.02,12850.0,65.4301,65.4301,65.3521,65.3716,12850.0
2024-12-18 14:15:00,67.02,67.02,66.93,66.94,11101.0,65.3716,65.3716,65.2838,65.2936,11101.0
2024-12-18 14:20:00,66.94,67.0,66.9,66.91,12574.0,65.2936,65.3521,65.2546,65.2643,12574.0
2024-12-18 14:25:00,66.91,66.95,66.86,66.87,16937.0,65.2643,65.3033,65.2156,65.2253,16937.0
2024-12-18 14:30:00,66.88,66.88,66.7,66.73,16989.0,65.2351,65.2351,65.0595,65.0888,16989.0
2024-12-18 14:35:00,66.77,66.79,66.71,66.76,14245.0,65.1278,65.1473,65.0692,65.118,14245.0
2024-12-18 14:40:00,66.75,66.8,66.71,66.76,12939.0,65.1083,65.157,65.0692,65.118,12939.0
2024-12-18 14:45:00,66.78,66.78,66.6,66.62,14446.0,65.1375,65.1375,64.962,64.9815,14446.0
2024-12-18 14:50:00,66.61,66.64,66.49,66.57,17211.0,64.9717,65.001,64.8547,64.9327,17211.0
2024-12-18 14:55:00,66.57,66.58,66.52,66.56,12701.0,64.9327,64.9424,64.8839,64.9229,12701.0
2024-12-18 15:00:00,66.58,66.74,66.56,66.66,27801.0,64.9424,65.0985,64.9229,65.0205,27801.0
2024-12-18 15:05:00,66.65,66.74,66.62,66.66,16884.0,65.0107,65.0985,64.9815,65.0205,16884.0
2024-12-18 15:10:00,66.65,66.83,66.65,66.82,25463.0,65.0107,65.1863,65.0107,65.1765,25463.0
2024-12-18 15:15:00,66.82,67.1,66.82,67.09,47248.0,65.1765,65.4497,65.1765,65.4399,47248.0
2024-12-18 15:20:00,67.1,67.15,67.01,67.02,42775.0,65.4497,65.4984,65.3619,65.3716,42775.0
2024-12-18 15:25:00,67.02,67.1,66.94,67.06,33229.0,65.3716,65.4497,65.2936,65.4106,33229.0
2024-12-18 15:30:00,67.06,67.12,66.94,67.01,29030.0,65.4106,65.4692,65.2936,65.3619,29030.0
2024-12-18 15:35:00,67.01,67.18,66.98,66.98,45206.0,65.3619,65.5277,65.3326,65.3326,45206.0
2024-12-18 15:40:00,66.98,67.08,66.83,66.84,33563.0,65.3326,65.4301,65.1863,65.1961,33563.0
2024-12-18 15:45:00,66.85,66.88,66.71,66.88,76024.0,65.2058,65.2351,65.0692,65.2351,76024.0
2024-12-18 15:50:00,66.85,66.87,66.55,66.58,100676.0,65.2058,65.2253,64.9132,64.9424,100676.0
2024-12-18 15:55:00,66.6,66.63,66.34,66.35,243425.0,64.962,64.9912,64.7083,64.7181,243425.0
2024-12-19 09:30:00,66.1,66.61,66.07,66.61,51481.0,64.4743,64.9717,64.445,64.9717,51481.0
2024-12-19 09:35:00,66.64,66.67,66.28,66.47,22364.0,65.001,65.0302,64.6498,64.8352,22364.0
2024-12-19 09:40:00,66.46,66.62,66.36,66.59,18200.0,64.8254,64.9815,64.7279,64.9522,18200.0
2024-12-19 09:45:00,66.58,66.67,66.55,66.57,16285.0,64.9424,65.0302,64.9132,64.9327,16285.0
2024-12-19 09:50:00,66.56,66.7,66.54,66.69,22337.0,64.9229,65.0595,64.9034,65.0497,22337.0
2024-12-19 09:55:00,66.7,66.76,66.63,66.71,15458.0,65.0595,65.118,64.9912,65.0692,15458.0
2024-12-19 10:00:00,66.7,66.8,66.55,66.8,25333.0,65.0595,65.157,64.9132,65.157,25333.0
2024-12-19 10:05:00,66.83,66.96,66.78,66.91,25147.0,65.1863,65.3131,65.1375,65.2643,25147.0
2024-12-19 10:10:00,66.88,66.95,66.74,66.75,18293.0,65.2351,65.3033,65.0985,65.1083,18293.0
2024-12-19 10:15:00,66.75,66.77,66.65,66.65,10914.0,65.1083,65.1278,65.0107,65.0107,10914.0
2024-12-19 10:20:00,66.65,66.74,66.63,66.72,13975.0,65.0107,65.0985,64.9912,65.079,13975.0
2024-12-19 10:25:00,66.71,66.97,66.71,66.94,17088.0,65.0692,65.3229,65.0692,65.2936,17088.0
2024-12-19 10:30:00,66.95,66.99,66.84,66.84,20900.0,65.3033,65.3424,65.1961,65.1961,20900.0
2024-12-19 10:35:00,66.83,67.06,66.81,67.01,16266.0,65.1863,65.4106,65.1668,65.3619,16266.0
2024-12-19 10:40:00,67.01,67.1,66.92,67.09,28418.0,65.3619,65.4497,65.2741,65.4399,28418.0
2024-12-19 10:45:00,67.06,67.21,67.02,67.19,22438.0,65.4106,65.557,65.3716,65.5374,22438.0
2024-12-19 10:50:00,67.19,67.24,67.1,67.1,17872.0,65.5374,65.5862,65.4497,65.4497,17872.0
2024-12-19 10:55:00,67.12,67.17,67.1,67.1,21643.0,65.4692,65.5179,65.4497,65.4497,21643.0
2024-12-19 11:00:00,67.09,67.09,66.92,66.92,13744.0,65.4399,65.4399,65.2741,65.2741,13744.0
2024-12-19 11:05:00,66.93,67.05,66.89,67.03,12101.0,65.2838,65.4009,65.2448,65.3814,12101.0
2024-12-19 11:10:00,67.03,67.09,66.98,66.98,18869.0,65.3814,65.4399,65.3326,65.3326,18869.0
2024-12-19 11:15:00,67.0,67.02,66.88,66.93,11344.0,65.3521,65.3716,65.2351,65.2838,11344.0
2024-12-19 11:20:00,66.93,66.97,66.88,66.95,17754.0,65.2838,65.3229,65.2351,65.3033,17754.0
2024-12-19 11:25:00,66.97,67.0,66.92,66.92,36652.0,65.3229,65.3521,65.2741,65.2741,36652.0
2024-12-19 11:30:00,66.94,66.95,66.84,66.88,23706.0,65.2936,65.3033,65.1961,65.2351,23706.0
2024-12-19 11:35:00,66.88,66.96,66.88,66.91,13339.0,65.2351,65.3131,65.2351,65.2643,13339.0
2024-12-19 11:40:00,66.91,66.94,66.86,66.93,15712.0,65.2643,65.2936,65.2156,65.2838,15712.0
2024-12-19 11:45:00,66.92,66.94,66.88,66.93,13609.0,65.2741,65.2936,65.2351,65.2838,13609.0
2024-12-19 11:50:00,66.92,66.95,66.79,66.86,24090.0,65.2741,65.3033,65.1473,65.2156,24090.0
2024-12-19 11:55:00,66.86,66.86,66.78,66.81,16369.0,65.2156,65.2156,65.1375,65.1668,16369.0
2024-12-19 12:00:00,66.81,66.89,66.74,66.89,11744.0,65.1668,65.2448,65.0985,65.2448,11744.0
2024-12-19 12:05:00,66.88,66.89,66.82,66.84,22986.0,65.2351,65.2448,65.1765,65.1961,22986.0
2024-12-19 12:10:00,66.84,66.95,66.84,66.95,10178.0,65.1961,65.3033,65.1961,65.3033,10178.0
2024-12-19 12:15:00,66.97,67.07,66.96,67.06,9590.0,65.3229,65.4204,65.3131,65.4106,9590.0
2024-12-19 12:20:00,67.06,67.08,67.01,67.08,9197.0,65.4106,65.4301,65.3619,65.4301,9197.0
2024-12-19 12:25:00,67.07,67.17,67.04,67.16,8621.0,65.4204,65.5179,65.3911,65.5082,8621.0
2024-12-19 12:30:00,67.15,67.15,67.01,67.09,11802.0,65.4984,65.4984,65.3619,65.4399,11802.0
2024-12-19 12:35:00,67.08,67.19,67.06,67.17,18030.0,65.4301,65.5374,65.4106,65.5179,18030.0
2024-12-19 12:40:00,67.18,67.19,67.12,67.14,11814.0,65.5277,65.5374,65.4692,65.4887,11814.0
2024-12-19 12:45:00,67.15,67.16,67.04,67.04,11316.0,65.4984,65.5082,65.3911,65.3911,11316.0
2024-12-19 12:50:00,67.05,67.14,67.03,67.14,12164.0,65.4009,65.4887,65.3814,65.4887,12164.0
2024-12-19 12:55:00,67.13,67.16,67.06,67.06,11212.0,65.4789,65.5082,65.4106,65.4106,11212.0
2024-12-19 13:00:00,67.08,67.17,67.02,67.17,26593.0,65.4301,65.5179,65.3716,65.5179,26593.0
2024-12-19 13:05:00,67.17,67.31,67.16,67.28,14256.0,65.5179,65.6545,65.5082,65.6252,14256.0
2024-12-19 13:10:00,67.29,67.33,67.2,67.21,25235.0,65.635,65.674,65.5472,65.557,25235.0
2024-12-19 13:15:00,67.2,67.29,67.2,67.23,33116.0,65.5472,65.635,65.5472,65.5765,33116.0
2024-12-19 13:20:00,67.23,67.27,67.2,67.27,10746.0,65.5765,65.6155,65.5472,65.6155,10746.0
2024-12-19 13:25:00,67.26,67.34,67.24,67.34,8466.0,65.6057,65.6838,65.5862,65.6838,8466.0
2024-12-19 13:30:00,67.33,67.34,67.25,67.29,13556.0,65.674,65.6838,65.596,65.635,13556.0
2024-12-19 13:35:00,67.28,67.35,67.28,67.3,16782.0,65.6252,65.6935,65.6252,65.6447,16782.0
2024-12-19 13:40:00,67.31,67.41,67.31,67.35,22521.0,65.6545,65.752,65.6545,65.6935,22521.0
2024-12-19 13:45:00,67.36,67.37,67.34,67.37,14663.0,65.7033,65.713,65.6838,65.713,14663.0
2024-12-19 13:50:00,67.36,67.59,67.29,67.45,120506.0,65.7033,65.9276,65.635,65.791,120506.0
2024-12-19 13:55:00,67.45,67.48,67.36,67.37,17055.0,65.791,65.8203,65.7033,65.713,17055.0
2024-12-19 14:00:00,67.37,67.41,67.27,67.31,13297.0,65.713,65.752,65.6155,65.6545,13297.0
2024-12-19 14:05:00,67.3,67.31,67.12,67.13,35378.0,65.6447,65.6545,65.4692,65.4789,35378.0
2024-12-19 14:10:00,67.12,67.12,67.06,67.06,17959.0,65.4692,65.4692,65.4106,65.4106,17959.0
2024-12-19 14:15:00,67.07,67.17,67.06,67.17,24075.0,65.4204,65.5179,65.4106,65.5179,24075.0
2024-12-19 14:20:00,67.17,67.17,67.09,67.13,27390.0,65.5179,65.5179,65.4399,65.4789,27390.0
2024-12-19 14:25:00,67.13,67.14,67.01,67.07,19912.0,65.4789,65.4887,65.3619,65.4204,19912.0
2024-12-19 14:30:00,67.08,67.08,67.0,67.06,16108.0,65.4301,65.4301,65.3521,65.4106,16108.0
2024-12-19 14:35:00,67.06,67.09,67.04,67.09,13746.0,65.4106,65.4399,65.3911,65.4399,13746.0
2024-12-19 14:40:00,67.09,67.13,67.04,67.1,15488.0,65.4399,65.4789,65.3911,65.4497,15488.0
2024-12-19 14:45:00,67.1,67.16,67.08,67.13,18967.0,65.4497,65.5082,65.4301,65.4789,18967.0
2024-12-19 14:50:00,67.12,67.12,67.05,67.05,15360.0,65.4692,65.4692,65.4009,65.4009,15360.0
2024-12-19 14:55:00,67.05,67.08,67.02,67.04,19329.0,65.4009,65.4301,65.3716,65.3911,19329.0
2024-12-19 15:00:00,67.03,67.08,66.99,67.07,19092.0,65.3814,65.4301,65.3424,65.4204,19092.0
2024-12-19 15:05:00,67.07,67.11,67.05,67.1,17498.0,65.4204,65.4594,65.4009,65.4497,17498.0
2024-12-19 15:10:00,67.1,67.16,67.08,67.14,16840.0,65.4497,65.5082,65.4301,65.4887,16840.0
2024-12-19 15:15:00,67.14,67.22,67.11,67.17,17328.0,65.4887,65.5667,65.4594,65.5179,17328.0
2024-12-19 15:20:00,67.16,67.17,67.12,67.13,19805.0,65.5082,65.5179,65.4692,65.4789,19805.0
2024-12-19 15:25:00,67.14,67.16,67.11,67.14,21984.0,65.4887,65.5082,65.4594,65.4887,21984.0
2024-12-19 15:30:00,67.13,67.14,67.09,67.13,22757.0,65.4789,65.4887,65.4399,65.4789,22757.0
2024-12-19 15:35:00,67.13,67.22,67.07,67.21,23720.0,65.4789,65.5667,65.4204,65.557,23720.0
2024-12-19 15:40:00,67.2,67.23,67.17,67.2,20870.0,65.5472,65.5765,65.5179,65.5472,20870.0
2024-12-19 15:45:00,67.2,67.22,67.17,67.2,26133.0,65.5472,65.5667,65.5179,65.5472,26133.0
2024-12-19 15:50:00,67.2,67.21,66.83,66.85,59440.0,65.5472,65.557,65.1863,65.2058,59440.0
2024-12-19 15:55:00,66.84,66.86,66.62,66.63,158868.0,65.1961,65.2156,64.9815,64.9912,158868.0
2024-12-20 09:30:00,66.54,67.08,66.47,66.63,1084828.0,64.9034,65.4301,64.8352,64.9912,1084828.0
2024-12-20 09:35:00,66.57,66.8,66.56,66.62,13592.0,64.9327,65.157,64.9229,64.9815,13592.0
2024-12-20 09:40:00,66.57,66.73,66.5,66.67,14019.0,64.9327,65.0888,64.8644,65.0302,14019.0
2024-12-20 09:45:00,66.68,66.75,66.48,66.58,18583.0,65.04,65.1083,64.8449,64.9424,18583.0
2024-12-20 09:50:00,66.58,66.62,66.51,66.56,10583.0,64.9424,64.9815,64.8742,64.9229,10583.0
2024-12-20 09:55:00,66.55,66.82,66.55,66.81,28816.0,64.9132,65.1765,64.9132,65.1668,28816.0
2024-12-20 10:00:00,66.81,66.84,66.64,66.73,48358.0,65.1668,65.1961,65.001,65.0888,48358.0
2024-12-20 10:05:00,66.72,66.84,66.66,66.75,26923.0,65.079,65.1961,65.0205,65.1083,26923.0
2024-12-20 10:10:00,66.75,66.92,66.72,66.91,20135.0,65.1083,65.2741,65.079,65.2643,20135.0
2024-12-20 10:15:00,66.9,66.97,66.86,66.9,21005.0,65.2546,65.3229,65.2156,65.2546,21005.0
2024-12-20 10:20:00,66.9,66.9,66.78,66.84,18026.0,65.2546,65.2546,65.1375,65.1961,18026.0
2024-12-20 10:25:00,66.83,66.89,66.76,66.88,19365.0,65.1863,65.2448,65.118,65.2351,19365.0
2024-12-20 10:30:00,66.88,67.05,66.88,66.92,19822.0,65.2351,65.4009,65.2351,65.2741,19822.0
2024-12-20 10:35:00,66.92,66.95,66.79,66.81,19025.0,65.2741,65.3033,65.1473,65.1668,19025.0
2024-12-20 10:40:00,66.82,66.94,66.81,66.92,14352.0,65.1765,65.2936,65.1668,65.2741,14352.0
2024-12-20 10:45:00,66.91,67.06,66.9,67.05,16952.0,65.2643,65.4106,65.2546,65.4009,16952.0
2024-12-20 10:50:00,67.06,67.07,66.99,66.99,12216.0,65.4106,65.4204,65.3424,65.3424,12216.0
2024-12-20 10:55:00,66.98,67.03,66.97,66.97,18516.0,65.3326,65.3814,65.3229,65.3229,18516.0
2024-12-20 11:00:00,66.91,67.02,66.91,67.01,12137.0,65.2643,65.3716,65.2643,65.3619,12137.0
2024-12-20 11:05:00,67.01,67.17,67.0,67.12,24671.0,65.3619,65.5179,65.3521,65.4692,24671.0
2024-12-20 11:10:00,67.11,67.11,67.06,67.09,16850.0,65.4594,65.4594,65.4106,65.4399,16850.0
2024-12-20 11:15:00,67.09,67.34,67.09,67.31,18939.0,65.4399,65.6838,65.4399,65.6545,18939.0
2024-12-20 11:20:00,67.3,67.38,67.3,67.36,17881.0,65.6447,65.7228,65.6447,65.7033,17881.0
2024-12-20 11:25:00,67.35,67.46,67.33,67.42,13461.0,65.6935,65.8008,65.674,65.7618,13461.0
2024-12-20 11:30:00,67.42,67.5,67.4,67.41,20797.0,65.7618,65.8398,65.7423,65.752,20797.0
2024-12-20 11:35:00,67.4,67.55,67.4,67.52,21540.0,65.7423,65.8886,65.7423,65.8593,21540.0
2024-12-20 11:40:00,67.52,67.63,67.47,67.62,26418.0,65.8593,65.9666,65.8106,65.9569,26418.0
2024-12-20 11:45:00,67.6,67.62,67.55,67.57,33632.0,65.9374,65.9569,65.8886,65.9081,33632.0
2024-12-20 11:50:00,67.58,67.63,67.54,67.6,34518.0,65.9179,65.9666,65.8788,65.9374,34518.0
2024-12-20 11:55:00,67.6,67.66,67.57,67.65,21403.0,65.9374,65.9959,65.9081,65.9861,21403.0
2024-12-20 12:00:00,67.63,67.66,67.54,67.66,15704.0,65.9666,65.9959,65.8788,65.9959,15704.0
2024-12-20 12:05:00,67.66,67.68,67.61,67.68,26430.0,65.9959,66.0154,65.9471,66.0154,26430.0
2024-12-20 12:10:00,67.67,67.67,67.57,67.59,27198.0,66.0056,66.0056,65.9081,65.9276,27198.0
2024-12-20 12:15:00,67.58,67.62,67.54,67.54,18495.0,65.9179,65.9569,65.8788,65.8788,18495.0
2024-12-20 12:20:00,67.55,67.65,67.55,67.65,16919.0,65.8886,65.9861,65.8886,65.9861,16919.0
2024-12-20 12:25:00,67.65,67.75,67.61,67.7,20215.0,65.9861,66.0837,65.9471,66.0349,20215.0
2024-12-20 12:30:00,67.69,67.72,67.62,67.67,19218.0,66.0251,66.0544,65.9569,66.0056,19218.0
2024-12-20 12:35:00,67.67,67.75,67.66,67.69,29894.0,66.0056,66.0837,65.9959,66.0251,29894.0
2024-12-20 12:40:00,67.69,67.72,67.66,67.69,22185.0,66.0251,66.0544,65.9959,66.0251,22185.0
2024-12-20 12:45:00,67.7,67.75,67.61,67.75,21637.0,66.0349,66.0837,65.9471,66.0837,21637.0
2024-12-20 12:50:00,67.74,67.78,67.71,67.78,24844.0,66.0739,66.1129,66.0447,66.1129,24844.0
2024-12-20 12:55:00,67.77,67.78,67.68,67.69,21720.0,66.1032,66.1129,66.0154,66.0251,21720.0
2024-12-20 13:00:00,67.68,67.69,67.56,67.58,19443.0,66.0154,66.0251,65.8983,65.9179,19443.0
2024-12-20 13:05:00,67.58,67.73,67.57,67.63,34833.0,65.9179,66.0642,65.9081,65.9666,34833.0
2024-12-20 13:10:00,67.64,67.73,67.62,67.69,38373.0,65.9764,66.0642,65.9569,66.0251,38373.0
2024-12-20 13:15:00,67.7,67.71,67.59,67.71,21162.0,66.0349,66.0447,65.9276,66.0447,21162.0
2024-12-20 13:20:00,67.71,67.72,67.63,67.66,27163.0,66.0447,66.0544,65.9666,65.9959,27163.0
2024-12-20 13:25:00,67.66,67.66,67.55,67.59,16611.0,65.9959,65.9959,65.8886,65.9276,16611.0
2024-12-20 13:30:00,67.59,67.67,67.59,67.62,17058.0,65.9276,66.0056,65.9276,65.9569,17058.0
2024-12-20 13:35:00,67.62,67.62,67.53,67.54,24569.0,65.9569,65.9569,65.8691,65.8788,24569.0
2024-12-20 13:40:00,67.55,67.6,67.54,67.54,18933.0,65.8886,65.9374,65.8788,65.8788,18933.0
2024-12-20 13:45:00,67.54,67.58,67.51,67.55,20562.0,65.8788,65.9179,65.8496,65.8886,20562.0
2024-12-20 13:50:00,67.55,67.63,67.52,67.63,20568.0,65.8886,65.9666,65.8593,65.9666,20568.0
2024-12-20 13:55:00,67.63,67.66,67.53,67.53,34404.0,65.9666,65.9959,65.8691,65.8691,34404.0
2024-12-20 14:00:00,67.53,67.61,67.52,67.61,31380.0,65.8691,65.9471,65.8593,65.9471,31380.0
2024-12-20 14:05:00,67.61,67.68,67.6,67.67,28295.0,65.9471,66.0154,65.9374,66.0056,28295.0
2024-12-20 14:10:00,67.66,67.66,67.55,67.56,19316.0,65.9959,65.9959,65.8886,65.8983,19316.0
2024-12-20 14:15:00,67.56,67.56,67.48,67.51,16939.0,65.8983,65.8983,65.8203,65.8496,16939.0
2024-12-20 14:20:00,67.51,67.62,67.5,67.6,21145.0,65.8496,65.9569,65.8398,65.9374,21145.0
2024-12-20 14:25:00,67.61,67.64,67.57,67.63,16627.0,65.9471,65.9764,65.9081,65.9666,16627.0
2024-12-20 14:30:00,67.63,67.66,67.59,67.61,19579.0,65.9666,65.9959,65.9276,65.9471,19579.0
2024-12-20 14:35:00,67.61,67.67,67.6,67.67,23196.0,65.9471,66.0056,65.9374,66.0056,23196.0
2024-12-20 14:40:00,67.67,67.67,67.57,67.59,25078.0,66.0056,66.0056,65.9081,65.9276,25078.0
2024-12-20 14:45:00,67.57,67.57,67.47,67.5,18179.0,65.9081,65.9081,65.8106,65.8398,18179.0
2024-12-20 14:50:00,67.5,67.54,67.46,67.51,24165.0,65.8398,65.8788,65.8008,65.8496,24165.0
2024-12-20 14:55:00,67.51,67.51,67.41,67.48,21406.0,65.8496,65.8496,65.752,65.8203,21406.0
2024-12-20 15:00:00,67.48,67.52,67.44,67.5,32197.0,65.8203,65.8593,65.7813,65.8398,32197.0
2024-12-20 15:05:00,67.49,67.49,67.41,67.45,23401.0,65.8301,65.8301,65.752,65.791,23401.0
2024-12-20 15:10:00,67.45,67.55,67.45,67.53,29812.0,65.791,65.8886,65.791,65.8691,29812.0
2024-12-20 15:15:00,67.53,67.54,67.49,67.51,27195.0,65.8691,65.8788,65.8301,65.8496,27195.0
2024-12-20 15:20:00,67.51,67.52,67.43,67.5,24519.0,65.8496,65.8593,65.7715,65.8398,24519.0
2024-12-20 15:25:00,67.5,67.53,67.47,67.49,28368.0,65.8398,65.8691,65.8106,65.8301,28368.0
2024-12-20 15:30:00,67.49,67.51,67.35,67.38,43707.0,65.8301,65.8496,65.6935,65.7228,43707.0
2024-12-20 15:35:00,67.38,67.53,67.37,67.53,28721.0,65.7228,65.8691,65.713,65.8691,28721.0
2024-12-20 15:40:00,67.53,67.56,67.45,67.5,24797.0,65.8691,65.8983,65.791,65.8398,24797.0
2024-12-20 15:45:00,67.5,67.53,67.38,67.39,30985.0,65.8398,65.8691,65.7228,65.7325,30985.0
2024-12-20 15:50:00,67.4,67.82,67.4,67.64,202387.0,65.7423,66.1519,65.7423,65.9764,202387.0
2024-12-20 15:55:00,67.64,67.64,67.32,67.4,294021.0,65.9764,65.9764,65.6642,65.7423,294021.0
2024-12-23 09:30:00,67.12,67.27,67.0,67.05,34261.0,65.4692,65.6155,65.3521,65.4009,34261.0
2024-12-23 09:35:00,67.05,67.15,66.92,66.99,18858.0,65.4009,65.4984,65.2741,65.3424,18858.0
2024-12-23 09:40:00,67.03,67.21,66.93,67.06,8639.0,65.3814,65.557,65.2838,65.4106,8639.0
2024-12-23 09:45:00,67.08,67.08,66.95,66.98,5502.0,65.4301,65.4301,65.3033,65.3326,5502.0
2024-12-23 09:50:00,66.96,66.97,66.88,66.9,2608.0,65.3131,65.3229,65.2351,65.2546,2608.0
2024-12-23 09:55:00,66.91,66.95,66.84,66.87,24071.0,65.2643,65.3033,65.1961,65.2253,24071.0
2024-12-23 10:00:00,66.88,66.98,66.83,66.95,13212.0,65.2351,65.3326,65.1863,65.3033,13212.0
2024-12-23 10:05:00,66.98,67.03,66.94,66.98,21628.0,65.3326,65.3814,65.2936,65.3326,21628.0
2024-12-23 10:10:00,66.98,67.01,66.93,66.98,26369.0,65.3326,65.3619,65.2838,65.3326,26369.0
2024-12-23 10:15:00,67.0,67.09,66.98,67.0,45158.0,65.3521,65.4399,65.3326,65.3521,45158.0
2024-12-23 10:20:00,67.0,67.15,67.0,67.03,12478.0,65.3521,65.4984,65.3521,65.3814,12478.0
2024-12-23 10:25:00,67.06,67.13,67.02,67.08,6108.0,65.4106,65.4789,65.3716,65.4301,6108.0
2024-12-23 10:30:00,67.08,67.09,66.95,66.95,9810.0,65.4301,65.4399,65.3033,65.3033,9810.0
2024-12-23 10:35:00,66.97,67.03,66.91,66.98,11510.0,65.3229,65.3814,65.2643,65.3326,11510.0
2024-12-23 10:40:00,66.98,66.98,66.92,66.97,10272.0,65.3326,65.3326,65.2741,65.3229,10272.0
2024-12-23 10:45:00,66.98,67.04,66.98,67.03,6252.0,65.3326,65.3911,65.3326,65.3814,6252.0
2024-12-23 10:50:00,67.02,67.12,67.01,67.11,8285.0,65.3716,65.4692,65.3619,65.4594,8285.0
2024-12-23 10:55:00,67.11,67.16,67.08,67.08,7194.0,65.4594,65.5082,65.4301,65.4301,7194.0
2024-12-23 11:00:00,67.06,67.22,67.04,67.22,8018.0,65.4106,65.5667,65.3911,65.5667,8018.0
2024-12-23 11:05:00,67.22,67.23,67.18,67.19,9828.0,65.5667,65.5765,65.5277,65.5374,9828.0
2024-12-23 11:10:00,67.19,67.3,67.19,67.28,31104.0,65.5374,65.6447,65.5374,65.6252,31104.0
2024-12-23 11:15:00,67.29,67.29,67.27,67.29,3179.0,65.635,65.635,65.6155,65.635,3179.0
2024-12-23 11:20:00,67.3,67.37,67.3,67.35,9515.0,65.6447,65.713,65.6447,65.6935,9515.0
2024-12-23 11:25:00,67.36,67.39,67.32,67.37,7165.0,65.7033,65.7325,65.6642,65.713,7165.0
2024-12-23 11:30:00,67.37,67.38,67.31,67.33,5117.0,65.713,65.7228,65.6545,65.674,5117.0
2024-12-23 11:35:00,67.32,67.32,67.27,67.28,3617.0,65.6642,65.6642,65.6155,65.6252,3617.0
2024-12-23 11:40:00,67.28,67.29,67.24,67.25,5829.0,65.6252,65.635,65.5862,65.596,5829.0
2024-12-23 11:45:00,67.25,67.38,67.24,67.38,9116.0,65.596,65.7228,65.5862,65.7228,9116.0
2024-12-23 11:50:00,67.39,67.4,67.37,67.38,4336.0,65.7325,65.7423,65.713,65.7228,4336.0
2024-12-23 11:55:00,67.38,67.4,67.37,67.38,8199.0,65.7228,65.7423,65.713,65.7228,8199.0
2024-12-23 12:00:00,67.37,67.41,67.34,67.34,4635.0,65.713,65.752,65.6838,65.6838,4635.0
2024-12-23 12:05:00,67.35,67.39,67.34,67.39,5990.0,65.6935,65.7325,65.6838,65.7325,5990.0
2024-12-23 12:10:00,67.38,67.4,67.36,67.36,5374.0,65.7228,65.7423,65.7033,65.7033,5374.0
2024-12-23 12:15:00,67.36,67.36,67.28,67.31,7317.0,65.7033,65.7033,65.6252,65.6545,7317.0
2024-12-23 12:20:00,67.33,67.38,67.32,67.33,7229.0,65.674,65.7228,65.6642,65.674,7229.0
2024-12-23 12:25:00,67.33,67.42,67.31,67.41,5903.0,65.674,65.7618,65.6545,65.752,5903.0
2024-12-23 12:30:00,67.41,67.42,67.36,67.36,12686.0,65.752,65.7618,65.7033,65.7033,12686.0
2024-12-23 12:35:00,67.37,67.37,67.3,67.34,13696.0,65.713,65.713,65.6447,65.6838,13696.0
2024-12-23 12:40:00,67.34,67.36,67.31,67.35,7336.0,65.6838,65.7033,65.6545,65.6935,7336.0
2024-12-23 12:45:00,67.36,67.39,67.31,67.33,13588.0,65.7033,65.7325,65.6545,65.674,13588.0
2024-12-23 12:50:00,67.32,67.41,67.31,67.37,11801.0,65.6642,65.752,65.6545,65.713,11801.0
2024-12-23 12:55:00,67.37,67.37,67.32,67.33,10958.0,65.713,65.713,65.6642,65.674,10958.0
2024-12-23 13:00:00,67.32,67.36,67.32,67.33,9901.0,65.6642,65.7033,65.6642,65.674,9901.0
2024-12-23 13:05:00,67.33,67.35,67.26,67.27,10503.0,65.674,65.6935,65.6057,65.6155,10503.0
2024-12-23 13:10:00,67.28,67.41,67.27,67.41,12875.0,65.6252,65.752,65.6155,65.752,12875.0
2024-12-23 13:15:00,67.42,67.43,67.36,67.38,12327.0,65.7618,65.7715,65.7033,65.7228,12327.0
2024-12-23 13:20:00,67.39,67.41,67.36,67.41,9040.0,65.7325,65.752,65.7033,65.752,9040.0
2024-12-23 13:25:00,67.43,67.46,67.41,67.46,11522.0,65.7715,65.8008,65.752,65.8008,11522.0
2024-12-23 13:30:00,67.46,67.46,67.39,67.41,8534.0,65.8008,65.8008,65.7325,65.752,8534.0
2024-12-23 13:35:00,67.4,67.44,67.4,67.44,8387.0,65.7423,65.7813,65.7423,65.7813,8387.0
2024-12-23 13:40:00,67.44,67.44,67.34,67.34,6728.0,65.7813,65.7813,65.6838,65.6838,6728.0
2024-12-23 13:45:00,67.34,67.47,67.34,67.47,14139.0,65.6838,65.8106,65.6838,65.8106,14139.0
2024-12-23 13:50:00,67.47,67.51,67.46,67.49,7388.0,65.8106,65.8496,65.8008,65.8301,7388.0
2024-12-23 13:55:00,67.5,67.5,67.43,67.48,11850.0,65.8398,65.8398,65.7715,65.8203,11850.0
2024-12-23 14:00:00,67.48,67.49,67.45,67.47,13485.0,65.8203,65.8301,65.791,65.8106,13485.0
2024-12-23 14:05:00,67.48,67.49,67.48,67.49,3140.0,65.8203,65.8301,65.8203,65.8301,3140.0
2024-12-23 14:10:00,67.5,67.52,67.47,67.52,7801.0,65.8398,65.8593,65.8106,65.8593,7801.0
2024-12-23 14:15:00,67.52,67.56,67.52,67.53,3795.0,65.8593,65.8983,65.8593,65.8691,3795.0
2024-12-23 14:20:00,67.54,67.55,67.5,67.52,10142.0,65.8788,65.8886,65.8398,65.8593,10142.0
2024-12-23 14:25:00,67.53,67.54,67.5,67.52,6355.0,65.8691,65.8788,65.8398,65.8593,6355.0
2024-12-23 14:30:00,67.51,67.53,67.5,67.51,5310.0,65.8496,65.8691,65.8398,65.8496,5310.0
2024-12-23 14:35:00,67.51,67.52,67.49,67.49,8360.0,65.8496,65.8593,65.8301,65.8301,8360.0
2024-12-23 14:40:00,67.48,67.49,67.41,67.41,12668.0,65.8203,65.8301,65.752,65.752,12668.0
2024-12-23 14:45:00,67.41,67.43,67.35,67.42,14363.0,65.752,65.7715,65.6935,65.7618,14363.0
2024-12-23 14:50:00,67.44,67.51,67.43,67.48,13280.0,65.7813,65.8496,65.7715,65.8203,13280.0
2024-12-23 14:55:00,67.49,67.5,67.46,67.49,15244.0,65.8301,65.8398,65.8008,65.8301,15244.0
2024-12-23 15:00:00,67.49,67.53,67.47,67.53,6908.0,65.8301,65.8691,65.8106,65.8691,6908.0
2024-12-23 15:05:00,67.52,67.6,67.52,67.54,11596.0,65.8593,65.9374,65.8593,65.8788,11596.0
2024-12-23 15:10:00,67.55,67.56,67.51,67.52,10738.0,65.8886,65.8983,65.8496,65.8593,10738.0
2024-12-23 15:15:00,67.53,67.54,67.5,67.53,15115.0,65.8691,65.8788,65.8398,65.8691,15115.0
2024-12-23 15:20:00,67.53,67.59,67.51,67.59,11076.0,65.8691,65.9276,65.8496,65.9276,11076.0
2024-12-23 15:25:00,67.59,67.64,67.57,67.62,14274.0,65.9276,65.9764,65.9081,65.9569,14274.0
2024-12-23 15:30:00,67.62,67.64,67.59,67.62,15314.0,65.9569,65.9764,65.9276,65.9569,15314.0
2024-12-23 15:35:00,67.62,67.72,67.62,67.7,12908.0,65.9569,66.0544,65.9569,66.0349,12908.0
2024-12-23 15:40:00,67.7,67.75,67.69,67.7,16656.0,66.0349,66.0837,66.0251,66.0349,16656.0
2024-12-23 15:45:00,67.7,67.76,67.7,67.7,27898.0,66.0349,66.0934,66.0349,66.0349,27898.0
2024-12-23 15:50:00,67.7,67.77,67.64,67.75,91083.0,66.0349,66.1032,65.9764,66.0837,91083.0
2024-12-23 15:55:00,67.75,67.83,67.7,67.71,201680.0,66.0837,66.1617,66.0349,66.0447,201680.0
2024-12-24 09:30:00,67.79,67.87,67.6,67.87,29676.0,66.1227,66.2007,65.9374,66.2007,29676.0
2024-12-24 09:35:00,67.81,67.83,67.7,67.72,5515.0,66.1422,66.1617,66.0349,66.0544,5515.0
2024-12-24 09:40:00,67.68,67.93,67.68,67.89,10310.0,66.0154,66.2592,66.0154,66.2202,10310.0
2024-12-24 09:45:00,67.89,67.95,67.79,67.85,12237.0,66.2202,66.2787,66.1227,66.1812,12237.0
2024-12-24 09:50:00,67.87,67.94,67.85,67.92,4946.0,66.2007,66.269,66.1812,66.2495,4946.0
2024-12-24 09:55:00,67.94,67.94,67.88,67.91,7678.0,66.269,66.269,66.2105,66.2397,7678.0
2024-12-24 10:00:00,67.9,67.94,67.88,67.92,3666.0,66.23,66.269,66.2105,66.2495,3666.0
2024-12-24 10:05:00,67.94,67.96,67.86,67.87,6075.0,66.269,66.2885,66.191,66.2007,6075.0
2024-12-24 10:10:00,67.88,67.94,67.87,67.92,2692.0,66.2105,66.269,66.2007,66.2495,2692.0
2024-12-24 10:15:00,67.94,67.96,67.91,67.95,3810.0,66.269,66.2885,66.2397,66.2787,3810.0
2024-12-24 10:20:00,67.95,67.96,67.84,67.85,7235.0,66.2787,66.2885,66.1715,66.1812,7235.0
2024-12-24 10:25:00,67.85,67.87,67.82,67.85,3335.0,66.1812,66.2007,66.1519,66.1812,3335.0
2024-12-24 10:30:00,67.81,67.87,67.79,67.86,5288.0,66.1422,66.2007,66.1227,66.191,5288.0
2024-12-24 10:35:00,67.85,67.97,67.84,67.96,6750.0,66.1812,66.2983,66.1715,66.2885,6750.0
2024-12-24 10:40:00,67.96,67.97,67.95,67.97,6496.0,66.2885,66.2983,66.2787,66.2983,6496.0
2024-12-24 10:45:00,67.97,68.05,67.96,68.04,7478.0,66.2983,66.3763,66.2885,66.3665,7478.0
2024-12-24 10:50:00,68.04,68.04,67.98,67.99,7793.0,66.3665,66.3665,66.308,66.3178,7793.0
2024-12-24 10:55:00,67.99,68.06,67.99,68.06,9392.0,66.3178,66.386,66.3178,66.386,9392.0
2024-12-24 11:00:00,68.06,68.15,68.03,68.15,7558.0,66.386,66.4738,66.3568,66.4738,7558.0
2024-12-24 11:05:00,68.15,68.15,67.98,67.98,7073.0,66.4738,66.4738,66.308,66.308,7073.0
2024-12-24 11:10:00,67.97,67.97,67.93,67.93,5910.0,66.2983,66.2983,66.2592,66.2592,5910.0
2024-12-24 11:15:00,67.93,67.96,67.93,67.95,2685.0,66.2592,66.2885,66.2592,66.2787,2685.0
2024-12-24 11:20:00,67.96,67.98,67.94,67.98,4343.0,66.2885,66.308,66.269,66.308,4343.0
2024-12-24 11:25:00,67.98,68.01,67.98,67.99,4509.0,66.308,66.3373,66.308,66.3178,4509.0
2024-12-24 11:30:00,68.01,68.03,67.99,67.99,7709.0,66.3373,66.3568,66.3178,66.3178,7709.0
2024-12-24 11:35:00,67.98,67.98,67.94,67.97,5350.0,66.308,66.308,66.269,66.2983,5350.0
2024-12-24 11:40:00,67.97,68.01,67.97,68.01,4531.0,66.2983,66.3373,66.2983,66.3373,4531.0
2024-12-24 11:45:00,68.0,68.01,67.97,67.98,7988.0,66.3275,66.3373,66.2983,66.308,7988.0
2024-12-24 11:50:00,67.99,68.04,67.92,67.93,13076.0,66.3178,66.3665,66.2495,66.2592,13076.0
2024-12-24 11:55:00,67.94,67.98,67.92,67.93,9438.0,66.269,66.308,66.2495,66.2592,9438.0
2024-12-24 12:00:00,67.92,68.0,67.91,68.0,4725.0,66.2495,66.3275,66.2397,66.3275,4725.0
2024-12-24 12:05:00,68.0,68.08,67.99,68.08,3789.0,66.3275,66.4056,66.3178,66.4056,3789.0
2024-12-24 12:10:00,68.07,68.09,68.06,68.06,7528.0,66.3958,66.4153,66.386,66.386,7528.0
2024-12-24 12:15:00,68.06,68.1,68.06,68.09,9803.0,66.386,66.4251,66.386,66.4153,9803.0
2024-12-24 12:20:00,68.09,68.12,68.05,68.12,8203.0,66.4153,66.4446,66.3763,66.4446,8203.0
2024-12-24 12:25:00,68.12,68.13,68.1,68.12,6975.0,66.4446,66.4543,66.4251,66.4446,6975.0
2024-12-24 12:30:00,68.11,68.11,68.04,68.04,6899.0,66.4348,66.4348,66.3665,66.3665,6899.0
2024-12-24 12:35:00,68.05,68.15,68.05,68.15,17710.0,66.3763,66.4738,66.3763,66.4738,17710.0
2024-12-24 12:40:00,68.15,68.2,68.15,68.2,10464.0,66.4738,66.5226,66.4738,66.5226,10464.0
2024-12-24 12:45:00,68.2,68.2,68.16,68.17,12496.0,66.5226,66.5226,66.4836,66.4933,12496.0
2024-12-24 12:50:00,68.18,68.28,68.18,68.19,28606.0,66.5031,66.6006,66.5031,66.5128,28606.0
2024-12-24 12:55:00,68.2,68.23,68.16,68.21,76561.0,66.5226,66.5519,66.4836,66.5324,76561.0
2024-12-26 09:30:00,67.87,67.99,67.73,67.95,36768.0,66.2007,66.3178,66.0642,66.2787,36768.0
2024-12-26 09:35:00,67.97,68.04,67.92,67.98,10549.0,66.2983,66.3665,66.2495,66.308,10549.0
2024-12-26 09:40:00,68.01,68.03,67.94,67.99,3112.0,66.3373,66.3568,66.269,66.3178,3112.0
2024-12-26 09:45:00,68.03,68.17,67.96,68.15,15866.0,66.3568,66.4933,66.2885,66.4738,15866.0
2024-12-26 09:50:00,68.16,68.18,68.12,68.14,5279.0,66.4836,66.5031,66.4446,66.4641,5279.0
2024-12-26 09:55:00,68.16,68.22,68.13,68.22,2503.0,66.4836,66.5421,66.4543,66.5421,2503.0
2024-12-26 10:00:00,68.18,68.32,68.15,68.18,20003.0,66.5031,66.6396,66.4738,66.5031,20003.0
2024-12-26 10:05:00,68.2,68.3,68.2,68.28,8667.0,66.5226,66.6201,66.5226,66.6006,8667.0
2024-12-26 10:10:00,68.28,68.29,68.21,68.24,5040.0,66.6006,66.6104,66.5324,66.5616,5040.0
2024-12-26 10:15:00,68.23,68.27,68.19,68.19,17862.0,66.5519,66.5909,66.5128,66.5128,17862.0
2024-12-26 10:20:00,68.18,68.23,68.17,68.17,6532.0,66.5031,66.5519,66.4933,66.4933,6532.0
2024-12-26 10:25:00,68.18,68.28,68.18,68.22,9720.0,66.5031,66.6006,66.5031,66.5421,9720.0
2024-12-26 10:30:00,68.23,68.23,68.18,68.21,4726.0,66.5519,66.5519,66.5031,66.5324,4726.0
2024-12-26 10:35:00,68.2,68.21,68.14,68.14,5674.0,66.5226,66.5324,66.4641,66.4641,5674.0
2024-12-26 10:40:00,68.15,68.22,68.1,68.19,16040.0,66.4738,66.5421,66.4251,66.5128,16040.0
2024-12-26 10:45:00,68.21,68.29,68.2,68.27,5851.0,66.5324,66.6104,66.5226,66.5909,5851.0
2024-12-26 10:50:00,68.29,68.31,68.25,68.27,4847.0,66.6104,66.6299,66.5714,66.5909,4847.0
2024-12-26 10:55:00,68.26,68.32,68.24,68.32,10643.0,66.5811,66.6396,66.5616,66.6396,10643.0
2024-12-26 11:00:00,68.32,68.36,68.31,68.36,8698.0,66.6396,66.6787,66.6299,66.6787,8698.0
2024-12-26 11:05:00,68.34,68.36,68.32,68.33,5856.0,66.6592,66.6787,66.6396,66.6494,5856.0
2024-12-26 11:10:00,68.33,68.36,68.32,68.35,4674.0,66.6494,66.6787,66.6396,66.6689,4674.0
2024-12-26 11:15:00,68.36,68.37,68.33,68.37,4630.0,66.6787,66.6884,66.6494,66.6884,4630.0
2024-12-26 11:20:00,68.37,68.37,68.31,68.33,7305.0,66.6884,66.6884,66.6299,66.6494,7305.0
2024-12-26 11:25:00,68.32,68.36,68.32,68.35,3785.0,66.6396,66.6787,66.6396,66.6689,3785.0
2024-12-26 11:30:00,68.33,68.36,68.32,68.35,1628.0,66.6494,66.6787,66.6396,66.6689,1628.0
2024-12-26 11:35:00,68.36,68.41,68.35,68.41,4302.0,66.6787,66.7274,66.6689,66.7274,4302.0
2024-12-26 11:40:00,68.41,68.44,68.4,68.42,2004.0,66.7274,66.7567,66.7177,66.7372,2004.0
2024-12-26 11:45:00,68.42,68.44,68.37,68.37,5184.0,66.7372,66.7567,66.6884,66.6884,5184.0
2024-12-26 11:50:00,68.38,68.4,68.37,68.37,5506.0,66.6982,66.7177,66.6884,66.6884,5506.0
2024-12-26 11:55:00,68.38,68.38,68.34,68.34,4658.0,66.6982,66.6982,66.6592,66.6592,4658.0
2024-12-26 12:00:00,68.34,68.38,68.34,68.37,1923.0,66.6592,66.6982,66.6592,66.6884,1923.0
2024-12-26 12:05:00,68.38,68.38,68.33,68.33,2400.0,66.6982,66.6982,66.6494,66.6494,2400.0
2024-12-26 12:10:00,68.34,68.37,68.33,68.33,2684.0,66.6592,66.6884,66.6494,66.6494,2684.0
2024-12-26 12:15:00,68.33,68.39,68.33,68.39,3161.0,66.6494,66.7079,66.6494,66.7079,3161.0
2024-12-26 12:20:00,68.38,68.41,68.36,68.37,5521.0,66.6982,66.7274,66.6787,66.6884,5521.0
2024-12-26 12:25:00,68.36,68.39,68.31,68.31,3512.0,66.6787,66.7079,66.6299,66.6299,3512.0
2024-12-26 12:30:00,68.31,68.35,68.3,68.34,3035.0,66.6299,66.6689,66.6201,66.6592,3035.0
2024-12-26 12:35:00,68.34,68.36,68.31,68.31,1567.0,66.6592,66.6787,66.6299,66.6299,1567.0
2024-12-26 12:40:00,68.32,68.32,68.3,68.32,3162.0,66.6396,66.6396,66.6201,66.6396,3162.0
2024-12-26 12:45:00,68.32,68.33,68.26,68.28,2817.0,66.6396,66.6494,66.5811,66.6006,2817.0
2024-12-26 12:50:00,68.27,68.28,68.23,68.27,3526.0,66.5909,66.6006,66.5519,66.5909,3526.0
2024-12-26 12:55:00,68.28,68.28,68.2,68.2,2701.0,66.6006,66.6006,66.5226,66.5226,2701.0
2024-12-26 13:00:00,68.22,68.23,68.19,68.19,8578.0,66.5421,66.5519,66.5128,66.5128,8578.0
2024-12-26 13:05:00,68.19,68.2,68.16,68.17,7537.0,66.5128,66.5226,66.4836,66.4933,7537.0
2024-12-26 13:10:00,68.16,68.18,68.14,68.17,5592.0,66.4836,66.5031,66.4641,66.4933,5592.0
2024-12-26 13:15:00,68.16,68.19,68.16,68.18,3288.0,66.4836,66.5128,66.4836,66.5031,3288.0
2024-12-26 13:20:00,68.19,68.21,68.18,68.19,4866.0,66.5128,66.5324,66.5031,66.5128,4866.0
2024-12-26 13:25:00,68.2,68.27,68.2,68.21,15710.0,66.5226,66.5909,66.5226,66.5324,15710.0
2024-12-26 13:30:00,68.22,68.22,68.13,68.13,2300.0,66.5421,66.5421,66.4543,66.4543,2300.0
2024-12-26 13:35:00,68.13,68.19,68.12,68.18,5066.0,66.4543,66.5128,66.4446,66.5031,5066.0
2024-12-26 13:40:00,68.16,68.17,68.12,68.12,3141.0,66.4836,66.4933,66.4446,66.4446,3141.0
2024-12-26 13:45:00,68.14,68.17,68.13,68.17,6566.0,66.4641,66.4933,66.4543,66.4933,6566.0
2024-12-26 13:50:00,68.17,68.22,68.16,68.2,10260.0,66.4933,66.5421,66.4836,66.5226,10260.0
2024-12-26 13:55:00,68.21,68.25,68.18,68.2,5149.0,66.5324,66.5714,66.5031,66.5226,5149.0
2024-12-26 14:00:00,68.2,68.2,68.16,68.17,3773.0,66.5226,66.5226,66.4836,66.4933,3773.0
2024-12-26 14:05:00,68.17,68.18,68.09,68.1,5658.0,66.4933,66.5031,66.4153,66.4251,5658.0
2024-12-26 14:10:00,68.08,68.1,68.03,68.04,3876.0,66.4056,66.4251,66.3568,66.3665,3876.0
2024-12-26 14:15:00,68.05,68.09,68.03,68.03,11090.0,66.3763,66.4153,66.3568,66.3568,11090.0
2024-12-26 14:20:00,68.03,68.04,67.99,68.03,10010.0,66.3568,66.3665,66.3178,66.3568,10010.0
2024-12-26 14:25:00,68.02,68.03,67.98,67.98,5828.0,66.347,66.3568,66.308,66.308,5828.0
2024-12-26 14:30:00,67.98,68.03,67.98,68.01,3775.0,66.308,66.3568,66.308,66.3373,3775.0
2024-12-26 14:35:00,68.02,68.05,68.01,68.01,5410.0,66.347,66.3763,66.3373,66.3373,5410.0
2024-12-26 14:40:00,68.0,68.03,67.99,68.02,7443.0,66.3275,66.3568,66.3178,66.347,7443.0
2024-12-26 14:45:00,68.02,68.04,68.01,68.03,2572.0,66.347,66.3665,66.3373,66.3568,2572.0
2024-12-26 14:50:00,68.02,68.02,67.99,68.02,5308.0,66.347,66.347,66.3178,66.347,5308.0
2024-12-26 14:55:00,68.02,68.02,67.97,67.98,3677.0,66.347,66.347,66.2983,66.308,3677.0
2024-12-26 15:00:00,67.97,67.99,67.96,67.97,5582.0,66.2983,66.3178,66.2885,66.2983,5582.0
2024-12-26 15:05:00,67.97,68.0,67.94,67.99,6758.0,66.2983,66.3275,66.269,66.3178,6758.0
2024-12-26 15:10:00,67.99,68.02,67.96,67.96,3325.0,66.3178,66.347,66.2885,66.2885,3325.0
2024-12-26 15:15:00,67.96,67.96,67.92,67.94,3175.0,66.2885,66.2885,66.2495,66.269,3175.0
2024-12-26 15:20:00,67.94,67.95,67.9,67.92,4104.0,66.269,66.2787,66.23,66.2495,4104.0
2024-12-26 15:25:00,67.93,67.99,67.93,67.97,7814.0,66.2592,66.3178,66.2592,66.2983,7814.0
2024-12-26 15:30:00,67.97,67.97,67.9,67.94,6124.0,66.2983,66.2983,66.23,66.269,6124.0
2024-12-26 15:35:00,67.94,68.01,67.92,67.99,6243.0,66.269,66.3373,66.2495,66.3178,6243.0
2024-12-26 15:40:00,67.98,67.98,67.89,67.89,10678.0,66.308,66.308,66.2202,66.2202,10678.0
2024-12-26 15:45:00,67.89,67.98,67.89,67.98,12639.0,66.2202,66.308,66.2202,66.308,12639.0
2024-12-26 15:50:00,67.97,68.13,67.97,68.12,33436.0,66.2983,66.4543,66.2983,66.4446,33436.0
2024-12-26 15:55:00,68.13,68.27,68.13,68.17,78146.0,66.4543,66.5909,66.4543,66.4933,78146.0
2024-12-27 09:30:00,67.72,67.91,67.61,67.91,33112.0,66.0544,66.2397,65.9471,66.2397,33112.0
2024-12-27 09:35:00,67.9,68.13,67.89,68.03,6209.0,66.23,66.4543,66.2202,66.3568,6209.0
2024-12-27 09:40:00,67.99,68.29,67.99,68.29,9797.0,66.3178,66.6104,66.3178,66.6104,9797.0
2024-12-27 09:45:00,68.29,68.31,68.22,68.28,13430.0,66.6104,66.6299,66.5421,66.6006,13430.0
2024-12-27 09:50:00,68.28,68.34,68.27,68.32,6787.0,66.6006,66.6592,66.5909,66.6396,6787.0
2024-12-27 09:55:00,68.34,68.45,68.32,68.45,7843.0,66.6592,66.7665,66.6396,66.7665,7843.0
2024-12-27 10:00:00,68.46,68.56,68.38,68.48,13775.0,66.7762,66.8737,66.6982,66.7957,13775.0
2024-12-27 10:05:00,68.46,68.58,68.46,68.58,5436.0,66.7762,66.8933,66.7762,66.8933,5436.0
2024-12-27 10:10:00,68.57,68.65,68.53,68.55,14424.0,66.8835,66.9615,66.8445,66.864,14424.0
2024-12-27 10:15:00,68.54,68.61,68.5,68.56,10459.0,66.8542,66.9225,66.8152,66.8737,10459.0
2024-12-27 10:20:00,68.55,68.55,68.37,68.37,10420.0,66.864,66.864,66.6884,66.6884,10420.0
2024-12-27 10:25:00,68.37,68.44,68.34,68.35,10657.0,66.6884,66.7567,66.6592,66.6689,10657.0
2024-12-27 10:30:00,68.37,68.48,68.36,68.48,8617.0,66.6884,66.7957,66.6787,66.7957,8617.0
2024-12-27 10:35:00,68.49,68.51,68.38,68.38,7477.0,66.8055,66.825,66.6982,66.6982,7477.0
2024-12-27 10:40:00,68.39,68.49,68.38,68.49,6896.0,66.7079,66.8055,66.6982,66.8055,6896.0
2024-12-27 10:45:00,68.51,68.57,68.48,68.5,4260.0,66.825,66.8835,66.7957,66.8152,4260.0
2024-12-27 10:50:00,68.51,68.51,68.39,68.39,5161.0,66.825,66.825,66.7079,66.7079,5161.0
2024-12-27 10:55:00,68.4,68.4,68.26,68.31,8133.0,66.7177,66.7177,66.5811,66.6299,8133.0
2024-12-27 11:00:00,68.29,68.32,68.22,68.22,5493.0,66.6104,66.6396,66.5421,66.5421,5493.0
2024-12-27 11:05:00,68.24,68.26,68.22,68.25,5411.0,66.5616,66.5811,66.5421,66.5714,5411.0
2024-12-27 11:10:00,68.23,68.29,68.21,68.28,27462.0,66.5519,66.6104,66.5324,66.6006,27462.0
2024-12-27 11:15:00,68.3,68.3,68.14,68.18,13067.0,66.6201,66.6201,66.4641,66.5031,13067.0
2024-12-27 11:20:00,68.18,68.27,68.17,68.26,7358.0,66.5031,66.5909,66.4933,66.5811,7358.0
2024-12-27 11:25:00,68.25,68.29,68.24,68.27,9845.0,66.5714,66.6104,66.5616,66.5909,9845.0
2024-12-27 11:30:00,68.29,68.33,68.26,68.31,4097.0,66.6104,66.6494,66.5811,66.6299,4097.0
2024-12-27 11:35:00,68.31,68.37,68.3,68.32,10351.0,66.6299,66.6884,66.6201,66.6396,10351.0
2024-12-27 11:40:00,68.34,68.35,68.24,68.25,5604.0,66.6592,66.6689,66.5616,66.5714,5604.0
2024-12-27 11:45:00,68.26,68.27,68.23,68.23,4767.0,66.5811,66.5909,66.5519,66.5519,4767.0
2024-12-27 11:50:00,68.23,68.23,68.16,68.16,3368.0,66.5519,66.5519,66.4836,66.4836,3368.0
2024-12-27 11:55:00,68.14,68.2,68.14,68.17,4082.0,66.4641,66.5226,66.4641,66.4933,4082.0
2024-12-27 12:00:00,68.18,68.18,68.14,68.15,2520.0,66.5031,66.5031,66.4641,66.4738,2520.0
2024-12-27 12:05:00,68.15,68.15,68.07,68.13,6529.0,66.4738,66.4738,66.3958,66.4543,6529.0
2024-12-27 12:10:00,68.13,68.15,68.08,68.1,4119.0,66.4543,66.4738,66.4056,66.4251,4119.0
2024-12-27 12:15:00,68.11,68.15,68.09,68.12,6222.0,66.4348,66.4738,66.4153,66.4446,6222.0
2024-12-27 12:20:00,68.13,68.14,68.1,68.13,1889.0,66.4543,66.4641,66.4251,66.4543,1889.0
2024-12-27 12:25:00,68.14,68.17,68.13,68.15,4923.0,66.4641,66.4933,66.4543,66.4738,4923.0
2024-12-27 12:30:00,68.13,68.17,68.13,68.14,7375.0,66.4543,66.4933,66.4543,66.4641,7375.0
2024-12-27 12:35:00,68.13,68.13,68.04,68.05,6155.0,66.4543,66.4543,66.3665,66.3763,6155.0
2024-12-27 12:40:00,68.03,68.07,68.02,68.04,6950.0,66.3568,66.3958,66.347,66.3665,6950.0
2024-12-27 12:45:00,68.04,68.04,67.96,67.99,5201.0,66.3665,66.3665,66.2885,66.3178,5201.0
2024-12-27 12:50:00,67.99,68.05,67.97,68.05,5071.0,66.3178,66.3763,66.2983,66.3763,5071.0
2024-12-27 12:55:00,68.05,68.07,68.04,68.04,3129.0,66.3763,66.3958,66.3665,66.3665,3129.0
2024-12-27 13:00:00,68.05,68.12,68.04,68.12,6605.0,66.3763,66.4446,66.3665,66.4446,6605.0
2024-12-27 13:05:00,68.1,68.12,68.07,68.08,3693.0,66.4251,66.4446,66.3958,66.4056,3693.0
2024-12-27 13:10:00,68.08,68.11,68.08,68.11,4647.0,66.4056,66.4348,66.4056,66.4348,4647.0
2024-12-27 13:15:00,68.1,68.13,68.08,68.08,5945.0,66.4251,66.4543,66.4056,66.4056,5945.0
2024-12-27 13:20:00,68.09,68.11,68.09,68.11,3200.0,66.4153,66.4348,66.4153,66.4348,3200.0
2024-12-27 13:25:00,68.12,68.14,68.08,68.09,4890.0,66.4446,66.4641,66.4056,66.4153,4890.0
2024-12-27 13:30:00,68.11,68.12,68.06,68.12,5097.0,66.4348,66.4446,66.386,66.4446,5097.0
2024-12-27 13:35:00,68.12,68.15,68.1,68.11,5266.0,66.4446,66.4738,66.4251,66.4348,5266.0
2024-12-27 13:40:00,68.11,68.13,68.05,68.08,8446.0,66.4348,66.4543,66.3763,66.4056,8446.0
2024-12-27 13:45:00,68.08,68.11,68.05,68.1,4944.0,66.4056,66.4348,66.3763,66.4251,4944.0
2024-12-27 13:50:00,68.09,68.09,68.05,68.08,7938.0,66.4153,66.4153,66.3763,66.4056,7938.0
2024-12-27 13:55:00,68.08,68.12,68.08,68.11,8165.0,66.4056,66.4446,66.4056,66.4348,8165.0
2024-12-27 14:00:00,68.09,68.13,68.09,68.09,6373.0,66.4153,66.4543,66.4153,66.4153,6373.0
2024-12-27 14:05:00,68.1,68.19,68.1,68.16,9286.0,66.4251,66.5128,66.4251,66.4836,9286.0
2024-12-27 14:10:00,68.15,68.2,68.15,68.2,4556.0,66.4738,66.5226,66.4738,66.5226,4556.0
2024-12-27 14:15:00,68.19,68.26,68.18,68.26,7992.0,66.5128,66.5811,66.5031,66.5811,7992.0
2024-12-27 14:20:00,68.25,68.27,68.23,68.26,6915.0,66.5714,66.5909,66.5519,66.5811,6915.0
2024-12-27 14:25:00,68.26,68.28,68.22,68.22,4554.0,66.5811,66.6006,66.5421,66.5421,4554.0
2024-12-27 14:30:00,68.23,68.25,68.2,68.23,6315.0,66.5519,66.5714,66.5226,66.5519,6315.0
2024-12-27 14:35:00,68.22,68.26,68.22,68.26,3699.0,66.5421,66.5811,66.5421,66.5811,3699.0
2024-12-27 14:40:00,68.27,68.29,68.23,68.27,4027.0,66.5909,66.6104,66.5519,66.5909,4027.0
2024-12-27 14:45:00,68.28,68.35,68.28,68.35,6453.0,66.6006,66.6689,66.6006,66.6689,6453.0
2024-12-27 14:50:00,68.34,68.34,68.29,68.3,5947.0,66.6592,66.6592,66.6104,66.6201,5947.0
2024-12-27 14:55:00,68.28,68.35,68.28,68.33,7771.0,66.6006,66.6689,66.6006,66.6494,7771.0
2024-12-27 15:00:00,68.34,68.34,68.2,68.2,4207.0,66.6592,66.6592,66.5226,66.5226,4207.0
2024-12-27 15:05:00,68.19,68.2,68.12,68.2,7239.0,66.5128,66.5226,66.4446,66.5226,7239.0
2024-12-27 15:10:00,68.2,68.2,68.08,68.09,9667.0,66.5226,66.5226,66.4056,66.4153,9667.0
2024-12-27 15:15:00,68.06,68.07,68.02,68.04,10380.0,66.386,66.3958,66.347,66.3665,10380.0
2024-12-27 15:20:00,68.03,68.05,68.02,68.03,10126.0,66.3568,66.3763,66.347,66.3568,10126.0
2024-12-27 15:25:00,68.02,68.09,68.02,68.06,9191.0,66.347,66.4153,66.347,66.386,9191.0
2024-12-27 15:30:00,68.04,68.06,68.0,68.03,11385.0,66.3665,66.386,66.3275,66.3568,11385.0
2024-12-27 15:35:00,68.03,68.03,67.98,68.0,15581.0,66.3568,66.3568,66.308,66.3275,15581.0
2024-12-27 15:40:00,68.0,68.01,67.9,67.92,19779.0,66.3275,66.3373,66.23,66.2495,19779.0
2024-12-27 15:45:00,67.93,68.09,67.93,68.08,23136.0,66.2592,66.4153,66.2592,66.4056,23136.0
2024-12-27 15:50:00,68.08,68.23,68.08,68.18,45179.0,66.4056,66.5519,66.4056,66.5031,45179.0
2024-12-27 15:55:00,68.19,68.22,68.11,68.17,166931.0,66.5128,66.5421,66.4348,66.4933,166931.0
2024-12-30 09:30:00,68.14,68.14,67.73,68.03,25284.0,66.4641,66.4641,66.0642,66.3568,25284.0
2024-12-30 09:35:00,68.07,68.07,67.66,67.68,9833.0,66.3958,66.3958,65.9959,66.0154,9833.0
2024-12-30 09:40:00,67.71,67.75,67.58,67.61,2509.0,66.0447,66.0837,65.9179,65.9471,2509.0
2024-12-30 09:45:00,67.53,67.6,67.46,67.47,8756.0,65.8691,65.9374,65.8008,65.8106,8756.0
2024-12-30 09:50:00,67.44,67.51,67.42,67.51,5259.0,65.7813,65.8496,65.7618,65.8496,5259.0
2024-12-30 09:55:00,67.51,67.59,67.45,67.59,3928.0,65.8496,65.9276,65.791,65.9276,3928.0
2024-12-30 10:00:00,67.58,67.6,67.46,67.47,13970.0,65.9179,65.9374,65.8008,65.8106,13970.0
2024-12-30 10:05:00,67.45,67.52,67.43,67.47,5563.0,65.791,65.8593,65.7715,65.8106,5563.0
2024-12-30 10:10:00,67.47,67.47,67.33,67.33,4528.0,65.8106,65.8106,65.674,65.674,4528.0
2024-12-30 10:15:00,67.33,67.48,67.31,67.48,7632.0,65.674,65.8203,65.6545,65.8203,7632.0
2024-12-30 10:20:00,67.48,67.48,67.38,67.39,4022.0,65.8203,65.8203,65.7228,65.7325,4022.0
2024-12-30 10:25:00,67.39,67.4,67.35,67.36,3028.0,65.7325,65.7423,65.6935,65.7033,3028.0
2024-12-30 10:30:00,67.36,67.46,67.36,67.36,5315.0,65.7033,65.8008,65.7033,65.7033,5315.0
2024-12-30 10:35:00,67.35,67.35,67.22,67.27,6466.0,65.6935,65.6935,65.5667,65.6155,6466.0
2024-12-30 10:40:00,67.28,67.35,67.27,67.33,8500.0,65.6252,65.6935,65.6155,65.674,8500.0
2024-12-30 10:45:00,67.31,67.38,67.22,67.23,4287.0,65.6545,65.7228,65.5667,65.5765,4287.0
2024-12-30 10:50:00,67.24,67.26,67.16,67.17,3819.0,65.5862,65.6057,65.5082,65.5179,3819.0
2024-12-30 10:55:00,67.18,67.26,67.18,67.25,3500.0,65.5277,65.6057,65.5277,65.596,3500.0
2024-12-30 11:00:00,67.23,67.26,67.18,67.23,4169.0,65.5765,65.6057,65.5277,65.5765,4169.0
2024-12-30 11:05:00,67.25,67.34,67.23,67.33,3453.0,65.596,65.6838,65.5765,65.674,3453.0
2024-12-30 11:10:00,67.36,67.36,67.32,67.36,4299.0,65.7033,65.7033,65.6642,65.7033,4299.0
2024-12-30 11:15:00,67.36,67.4,67.35,67.39,4994.0,65.7033,65.7423,65.6935,65.7325,4994.0
2024-12-30 11:20:00,67.39,67.39,67.32,67.34,5259.0,65.7325,65.7325,65.6642,65.6838,5259.0
2024-12-30 11:25:00,67.36,67.42,67.35,67.41,6040.0,65.7033,65.7618,65.6935,65.752,6040.0
2024-12-30 11:30:00,67.41,67.45,67.41,67.43,3543.0,65.752,65.791,65.752,65.7715,3543.0
2024-12-30 11:35:00,67.44,67.49,67.43,67.45,6779.0,65.7813,65.8301,65.7715,65.791,6779.0
2024-12-30 11:40:00,67.45,67.52,67.45,67.51,5356.0,65.791,65.8593,65.791,65.8496,5356.0
2024-12-30 11:45:00,67.5,67.5,67.4,67.41,5909.0,65.8398,65.8398,65.7423,65.752,5909.0
2024-12-30 11:50:00,67.41,67.41,67.35,67.4,5501.0,65.752,65.752,65.6935,65.7423,5501.0
2024-12-30 11:55:00,67.39,67.44,67.36,67.39,8667.0,65.7325,65.7813,65.7033,65.7325,8667.0
2024-12-30 12:00:00,67.38,67.47,67.37,67.46,4245.0,65.7228,65.8106,65.713,65.8008,4245.0
2024-12-30 12:05:00,67.46,67.49,67.44,67.44,5567.0,65.8008,65.8301,65.7813,65.7813,5567.0
2024-12-30 12:10:00,67.43,67.5,67.43,67.5,7277.0,65.7715,65.8398,65.7715,65.8398,7277.0
2024-12-30 12:15:00,67.5,67.61,67.49,67.59,13246.0,65.8398,65.9471,65.8301,65.9276,13246.0
2024-12-30 12:20:00,67.61,67.67,67.59,67.64,18202.0,65.9471,66.0056,65.9276,65.9764,18202.0
2024-12-30 12:25:00,67.64,67.7,67.64,67.69,10123.0,65.9764,66.0349,65.9764,66.0251,10123.0
2024-12-30 12:30:00,67.68,67.7,67.67,67.7,7491.0,66.0154,66.0349,66.0056,66.0349,7491.0
2024-12-30 12:35:00,67.7,67.71,67.6,67.63,26418.0,66.0349,66.0447,65.9374,65.9666,26418.0
2024-12-30 12:40:00,67.62,67.63,67.57,67.57,5560.0,65.9569,65.9666,65.9081,65.9081,5560.0
2024-12-30 12:45:00,67.57,67.63,67.51,67.63,7597.0,65.9081,65.9666,65.8496,65.9666,7597.0
2024-12-30 12:50:00,67.63,67.64,67.57,67.57,4865.0,65.9666,65.9764,65.9081,65.9081,4865.0
2024-12-30 12:55:00,67.58,67.59,67.47,67.58,6937.0,65.9179,65.9276,65.8106,65.9179,6937.0
2024-12-30 13:00:00,67.57,67.58,67.5,67.55,4981.0,65.9081,65.9179,65.8398,65.8886,4981.0
2024-12-30 13:05:00,67.55,67.66,67.52,67.64,6635.0,65.8886,65.9959,65.8593,65.9764,6635.0
2024-12-30 13:10:00,67.64,67.66,67.61,67.62,5660.0,65.9764,65.9959,65.9471,65.9569,5660.0
2024-12-30 13:15:00,67.62,67.69,67.6,67.62,4418.0,65.9569,66.0251,65.9374,65.9569,4418.0
2024-12-30 13:20:00,67.62,67.68,67.6,67.6,9434.0,65.9569,66.0154,65.9374,65.9374,9434.0
2024-12-30 13:25:00,67.61,67.62,67.54,67.61,6593.0,65.9471,65.9569,65.8788,65.9471,6593.0
2024-12-30 13:30:00,67.6,67.66,67.6,67.64,4849.0,65.9374,65.9959,65.9374,65.9764,4849.0
2024-12-30 13:35:00,67.64,67.66,67.55,67.57,5755.0,65.9764,65.9959,65.8886,65.9081,5755.0
2024-12-30 13:40:00,67.58,67.6,67.55,67.55,6848.0,65.9179,65.9374,65.8886,65.8886,6848.0
2024-12-30 13:45:00,67.53,67.6,67.53,67.57,7687.0,65.8691,65.9374,65.8691,65.9081,7687.0
2024-12-30 13:50:00,67.57,67.58,67.55,67.56,8551.0,65.9081,65.9179,65.8886,65.8983,8551.0
2024-12-30 13:55:00,67.56,67.58,67.5,67.52,11456.0,65.8983,65.9179,65.8398,65.8593,11456.0
2024-12-30 14:00:00,67.52,67.54,67.48,67.48,9374.0,65.8593,65.8788,65.8203,65.8203,9374.0
2024-12-30 14:05:00,67.48,67.49,67.39,67.44,17364.0,65.8203,65.8301,65.7325,65.7813,17364.0
2024-12-30 14:10:00,67.44,67.45,67.42,67.43,11184.0,65.7813,65.791,65.7618,65.7715,11184.0
2024-12-30 14:15:00,67.43,67.44,67.36,67.36,8951.0,65.7715,65.7813,65.7033,65.7033,8951.0
2024-12-30 14:20:00,67.36,67.49,67.31,67.49,35857.0,65.7033,65.8301,65.6545,65.8301,35857.0
2024-12-30 14:25:00,67.47,67.52,67.46,67.47,11630.0,65.8106,65.8593,65.8008,65.8106,11630.0
2024-12-30 14:30:00,67.46,67.54,67.44,67.44,23009.0,65.8008,65.8788,65.7813,65.7813,23009.0
2024-12-30 14:35:00,67.44,67.47,67.39,67.44,23563.0,65.7813,65.8106,65.7325,65.7813,23563.0
2024-12-30 14:40:00,67.44,67.52,67.42,67.51,20956.0,65.7813,65.8593,65.7618,65.8496,20956.0
2024-12-30 14:45:00,67.5,67.56,67.5,67.55,4821.0,65.8398,65.8983,65.8398,65.8886,4821.0
2024-12-30 14:50:00,67.55,67.58,67.5,67.57,7124.0,65.8886,65.9179,65.8398,65.9081,7124.0
2024-12-30 14:55:00,67.56,67.61,67.56,67.59,9347.0,65.8983,65.9471,65.8983,65.9276,9347.0
2024-12-30 15:00:00,67.59,67.6,67.53,67.55,10494.0,65.9276,65.9374,65.8691,65.8886,10494.0
2024-12-30 15:05:00,67.55,67.59,67.5,67.58,11890.0,65.8886,65.9276,65.8398,65.9179,11890.0
2024-12-30 15:10:00,67.58,67.69,67.58,67.67,10362.0,65.9179,66.0251,65.9179,66.0056,10362.0
2024-12-30 15:15:00,67.66,67.7,67.66,67.68,8715.0,65.9959,66.0349,65.9959,66.0154,8715.0
2024-12-30 15:20:00,67.68,67.76,67.67,67.75,11704.0,66.0154,66.0934,66.0056,66.0837,11704.0
2024-12-30 15:25:00,67.76,67.76,67.67,67.67,7987.0,66.0934,66.0934,66.0056,66.0056,7987.0
2024-12-30 15:30:00,67.67,67.71,67.61,67.62,14637.0,66.0056,66.0447,65.9471,65.9569,14637.0
2024-12-30 15:35:00,67.62,67.67,67.6,67.67,13419.0,65.9569,66.0056,65.9374,66.0056,13419.0
2024-12-30 15:40:00,67.66,67.69,67.64,67.68,10266.0,65.9959,66.0251,65.9764,66.0154,10266.0
2024-12-30 15:45:00,67.68,67.78,67.67,67.76,17631.0,66.0154,66.1129,66.0056,66.0934,17631.0
2024-12-30 15:50:00,67.75,67.87,67.68,67.71,67506.0,66.0837,66.2007,66.0154,66.0447,67506.0
2024-12-30 15:55:00,67.68,67.72,67.57,67.6,205741.0,66.0154,66.0544,65.9081,65.9374,205741.0
2024-12-31 09:30:00,67.58,67.85,67.42,67.85,31523.0,65.9179,66.1812,65.7618,66.1812,31523.0
2024-12-31 09:35:00,67.77,67.92,67.7,67.88,9805.0,66.1032,66.2495,66.0349,66.2105,9805.0
2024-12-31 09:40:00,67.87,67.93,67.81,67.88,8708.0,66.2007,66.2592,66.1422,66.2105,8708.0
2024-12-31 09:45:00,67.9,68.02,67.85,67.94,13739.0,66.23,66.347,66.1812,66.269,13739.0
2024-12-31 09:50:00,67.95,68.02,67.89,68.02,6116.0,66.2787,66.347,66.2202,66.347,6116.0
2024-12-31 09:55:00,68.01,68.01,67.91,67.97,6162.0,66.3373,66.3373,66.2397,66.2983,6162.0
2024-12-31 10:00:00,67.97,68.05,67.96,68.03,8680.0,66.2983,66.3763,66.2885,66.3568,8680.0
2024-12-31 10:05:00,68.06,68.06,67.9,67.9,8037.0,66.386,66.386,66.23,66.23,8037.0
2024-12-31 10:10:00,67.9,67.97,67.87,67.9,5269.0,66.23,66.2983,66.2007,66.23,5269.0
2024-12-31 10:15:00,67.89,67.95,67.88,67.92,4730.0,66.2202,66.2787,66.2105,66.2495,4730.0
2024-12-31 10:20:00,67.92,67.97,67.86,67.87,5535.0,66.2495,66.2983,66.191,66.2007,5535.0
2024-12-31 10:25:00,67.88,67.91,67.76,67.77,11038.0,66.2105,66.2397,66.0934,66.1032,11038.0
2024-12-31 10:30:00,67.77,67.77,67.66,67.67,8338.0,66.1032,66.1032,65.9959,66.0056,8338.0
2024-12-31 10:35:00,67.67,67.77,67.67,67.77,3679.0,66.0056,66.1032,66.0056,66.1032,3679.0
2024-12-31 10:40:00,67.76,67.78,67.67,67.68,5010.0,66.0934,66.1129,66.0056,66.0154,5010.0
2024-12-31 10:45:00,67.71,67.73,67.67,67.71,5136.0,66.0447,66.0642,66.0056,66.0447,5136.0
2024-12-31 10:50:00,67.71,67.72,67.68,67.7,2169.0,66.0447,66.0544,66.0154,66.0349,2169.0
2024-12-31 10:55:00,67.7,67.7,67.63,67.63,2998.0,66.0349,66.0349,65.9666,65.9666,2998.0
2024-12-31 11:00:00,67.65,67.7,67.6,67.63,8235.0,65.9861,66.0349,65.9374,65.9666,8235.0
2024-12-31 11:05:00,67.61,67.61,67.55,67.56,4248.0,65.9471,65.9471,65.8886,65.8983,4248.0
2024-12-31 11:10:00,67.57,67.59,67.5,67.56,19925.0,65.9081,65.9276,65.8398,65.8983,19925.0
2024-12-31 11:15:00,67.54,67.58,67.51,67.53,5555.0,65.8788,65.9179,65.8496,65.8691,5555.0
2024-12-31 11:20:00,67.53,67.61,67.51,67.55,6598.0,65.8691,65.9471,65.8496,65.8886,6598.0
2024-12-31 11:25:00,67.55,67.56,67.47,67.53,9278.0,65.8886,65.8983,65.8106,65.8691,9278.0
2024-12-31 11:30:00,67.52,67.52,67.42,67.47,3755.0,65.8593,65.8593,65.7618,65.8106,3755.0
2024-12-31 11:35:00,67.47,67.51,67.46,67.48,5472.0,65.8106,65.8496,65.8008,65.8203,5472.0
2024-12-31 11:40:00,67.48,67.52,67.48,67.5,3729.0,65.8203,65.8593,65.8203,65.8398,3729.0
2024-12-31 11:45:00,67.51,67.52,67.39,67.4,3419.0,65.8496,65.8593,65.7325,65.7423,3419.0
2024-12-31 11:50:00,67.4,67.42,67.38,67.39,7999.0,65.7423,65.7618,65.7228,65.7325,7999.0
2024-12-31 11:55:00,67.38,67.38,67.33,67.34,5858.0,65.7228,65.7228,65.674,65.6838,5858.0
2024-12-31 12:00:00,67.34,67.39,67.31,67.36,7724.0,65.6838,65.7325,65.6545,65.7033,7724.0
2024-12-31 12:05:00,67.4,67.42,67.37,67.42,7874.0,65.7423,65.7618,65.713,65.7618,7874.0
2024-12-31 12:10:00,67.41,67.43,67.37,67.42,2957.0,65.752,65.7715,65.713,65.7618,2957.0
2024-12-31 12:15:00,67.43,67.45,67.41,67.44,2774.0,65.7715,65.791,65.752,65.7813,2774.0
2024-12-31 12:20:00,67.42,67.42,67.38,67.41,4635.0,65.7618,65.7618,65.7228,65.752,4635.0
2024-12-31 12:25:00,67.42,67.45,67.39,67.39,3355.0,65.7618,65.791,65.7325,65.7325,3355.0
2024-12-31 12:30:00,67.38,67.38,67.33,67.36,8995.0,65.7228,65.7228,65.674,65.7033,8995.0
2024-12-31 12:35:00,67.35,67.39,67.34,67.39,4458.0,65.6935,65.7325,65.6838,65.7325,4458.0
2024-12-31 12:40:00,67.4,67.48,67.39,67.47,7932.0,65.7423,65.8203,65.7325,65.8106,7932.0
2024-12-31 12:45:00,67.46,67.49,67.42,67.45,4201.0,65.8008,65.8301,65.7618,65.791,4201.0
2024-12-31 12:50:00,67.44,67.53,67.43,67.52,20752.0,65.7813,65.8691,65.7715,65.8593,20752.0
2024-12-31 12:55:00,67.54,67.61,67.54,67.58,8754.0,65.8788,65.9471,65.8788,65.9179,8754.0
2024-12-31 13:00:00,67.57,67.57,67.54,67.55,2408.0,65.9081,65.9081,65.8788,65.8886,2408.0
2024-12-31 13:05:00,67.54,67.55,67.51,67.52,4373.0,65.8788,65.8886,65.8496,65.8593,4373.0
2024-12-31 13:10:00,67.51,67.51,67.43,67.43,6193.0,65.8496,65.8496,65.7715,65.7715,6193.0
2024-12-31 13:15:00,67.43,67.44,67.38,67.39,6515.0,65.7715,65.7813,65.7228,65.7325,6515.0
2024-12-31 13:20:00,67.37,67.38,67.32,67.34,6158.0,65.713,65.7228,65.6642,65.6838,6158.0
2024-12-31 13:25:00,67.32,67.39,67.3,67.38,4492.0,65.6642,65.7325,65.6447,65.7228,4492.0
2024-12-31 13:30:00,67.38,67.45,67.38,67.45,10657.0,65.7228,65.791,65.7228,65.791,10657.0
2024-12-31 13:35:00,67.45,67.47,67.42,67.46,8650.0,65.791,65.8106,65.7618,65.8008,8650.0
2024-12-31 13:40:00,67.48,67.52,67.48,67.52,3702.0,65.8203,65.8593,65.8203,65.8593,3702.0
2024-12-31 13:45:00,67.52,67.56,67.51,67.54,3551.0,65.8593,65.8983,65.8496,65.8788,3551.0
2024-12-31 13:50:00,67.56,67.57,67.52,67.52,2018.0,65.8983,65.9081,65.8593,65.8593,2018.0
2024-12-31 13:55:00,67.5,67.5,67.41,67.42,4389.0,65.8398,65.8398,65.752,65.7618,4389.0
2024-12-31 14:00:00,67.41,67.41,67.38,67.39,6182.0,65.752,65.752,65.7228,65.7325,6182.0
2024-12-31 14:05:00,67.39,67.42,67.38,67.42,3110.0,65.7325,65.7618,65.7228,65.7618,3110.0
2024-12-31 14:10:00,67.43,67.46,67.42,67.44,4688.0,65.7715,65.8008,65.7618,65.7813,4688.0
2024-12-31 14:15:00,67.45,67.45,67.29,67.29,4593.0,65.791,65.791,65.635,65.635,4593.0
2024-12-31 14:20:00,67.3,67.32,67.22,67.31,7809.0,65.6447,65.6642,65.5667,65.6545,7809.0
2024-12-31 14:25:00,67.32,67.34,67.31,67.32,3886.0,65.6642,65.6838,65.6545,65.6642,3886.0
2024-12-31 14:30:00,67.31,67.32,67.3,67.3,5129.0,65.6545,65.6642,65.6447,65.6447,5129.0
2024-12-31 14:35:00,67.3,67.36,67.3,67.36,3730.0,65.6447,65.7033,65.6447,65.7033,3730.0
2024-12-31 14:40:00,67.37,67.37,67.31,67.34,6577.0,65.713,65.713,65.6545,65.6838,6577.0
2024-12-31 14:45:00,67.37,67.38,67.34,67.34,3795.0,65.713,65.7228,65.6838,65.6838,3795.0
2024-12-31 14:50:00,67.34,67.4,67.33,67.39,4615.0,65.6838,65.7423,65.674,65.7325,4615.0
2024-12-31 14:55:00,67.37,67.41,67.37,67.41,3430.0,65.713,65.752,65.713,65.752,3430.0
2024-12-31 15:00:00,67.4,67.4,67.35,67.36,4320.0,65.7423,65.7423,65.6935,65.7033,4320.0
2024-12-31 15:05:00,67.35,67.39,67.35,67.38,5150.0,65.6935,65.7325,65.6935,65.7228,5150.0
2024-12-31 15:10:00,67.38,67.38,67.29,67.31,7486.0,65.7228,65.7228,65.635,65.6545,7486.0
2024-12-31 15:15:00,67.31,67.32,67.27,67.31,5271.0,65.6545,65.6642,65.6155,65.6545,5271.0
2024-12-31 15:20:00,67.31,67.34,67.29,67.29,6506.0,65.6545,65.6838,65.635,65.635,6506.0
2024-12-31 15:25:00,67.29,67.32,67.27,67.3,10728.0,65.635,65.6642,65.6155,65.6447,10728.0
2024-12-31 15:30:00,67.31,67.33,67.25,67.3,9434.0,65.6545,65.674,65.596,65.6447,9434.0
2024-12-31 15:35:00,67.32,67.38,67.32,67.34,9894.0,65.6642,65.7228,65.6642,65.6838,9894.0
2024-12-31 15:40:00,67.33,67.34,67.29,67.29,9525.0,65.674,65.6838,65.635,65.635,9525.0
2024-12-31 15:45:00,67.3,67.44,67.28,67.43,14288.0,65.6447,65.7813,65.6252,65.7715,14288.0
2024-12-31 15:50:00,67.43,67.48,67.4,67.48,37281.0,65.7715,65.8203,65.7423,65.8203,37281.0
2024-12-31 15:55:00,67.47,67.58,67.4,67.53,163743.0,65.8106,65.9179,65.7423,65.8691,163743.0
2025-01-02 09:30:00,67.84,68.0,67.62,67.75,28798.0,66.1715,66.3275,65.9569,66.0837,28798.0
2025-01-02 09:35:00,67.69,67.81,67.68,67.73,13281.0,66.0251,66.1422,66.0154,66.0642,13281.0
2025-01-02 09:40:00,67.71,67.71,67.43,67.44,8546.0,66.0447,66.0447,65.7715,65.7813,8546.0
2025-01-02 09:45:00,67.4,67.4,67.18,67.27,6647.0,65.7423,65.7423,65.5277,65.6155,6647.0
2025-01-02 09:50:00,67.27,67.27,67.13,67.22,8892.0,65.6155,65.6155,65.4789,65.5667,8892.0
2025-01-02 09:55:00,67.23,67.27,67.16,67.16,18567.0,65.5765,65.6155,65.5082,65.5082,18567.0
2025-01-02 10:00:00,67.21,67.31,67.16,67.31,7712.0,65.557,65.6545,65.5082,65.6545,7712.0
2025-01-02 10:05:00,67.28,67.32,67.16,67.19,9082.0,65.6252,65.6642,65.5082,65.5374,9082.0
2025-01-02 10:10:00,67.19,67.19,67.07,67.15,18653.0,65.5374,65.5374,65.4204,65.4984,18653.0
2025-01-02 10:15:00,67.16,67.18,67.1,67.14,11728.0,65.5082,65.5277,65.4497,65.4887,11728.0
2025-01-02 10:20:00,67.14,67.21,67.06,67.19,12225.0,65.4887,65.557,65.4106,65.5374,12225.0
2025-01-02 10:25:00,67.21,67.23,67.17,67.19,7129.0,65.557,65.5765,65.5179,65.5374,7129.0
2025-01-02 10:30:00,67.17,67.74,67.17,67.4,132963.0,65.5179,66.0739,65.5179,65.7423,132963.0
2025-01-02 10:35:00,67.38,67.39,67.24,67.24,12964.0,65.7228,65.7325,65.5862,65.5862,12964.0
2025-01-02 10:40:00,67.23,67.43,67.22,67.42,18718.0,65.5765,65.7715,65.5667,65.7618,18718.0
2025-01-02 10:45:00,67.42,67.43,67.25,67.31,7587.0,65.7618,65.7715,65.596,65.6545,7587.0
2025-01-02 10:50:00,67.31,67.33,67.17,67.22,14741.0,65.6545,65.674,65.5179,65.5667,14741.0
2025-01-02 10:55:00,67.22,67.29,67.17,67.25,9257.0,65.5667,65.635,65.5179,65.596,9257.0
2025-01-02 11:00:00,67.25,67.25,66.95,66.99,18302.0,65.596,65.596,65.3033,65.3424,18302.0
2025-01-02 11:05:00,66.99,67.01,66.83,66.87,6192.0,65.3424,65.3619,65.1863,65.2253,6192.0
2025-01-02 11:10:00,66.85,66.86,66.79,66.83,4938.0,65.2058,65.2156,65.1473,65.1863,4938.0
2025-01-02 11:15:00,66.83,66.98,66.82,66.97,4772.0,65.1863,65.3326,65.1765,65.3229,4772.0
2025-01-02 11:20:00,66.93,66.99,66.89,66.98,11190.0,65.2838,65.3424,65.2448,65.3326,11190.0
2025-01-02 11:25:00,66.97,67.04,66.96,67.03,8706.0,65.3229,65.3911,65.3131,65.3814,8706.0
2025-01-02 11:30:00,67.03,67.07,67.0,67.02,6526.0,65.3814,65.4204,65.3521,65.3716,6526.0
2025-01-02 11:35:00,67.02,67.11,67.01,67.11,5647.0,65.3716,65.4594,65.3619,65.4594,5647.0
2025-01-02 11:40:00,67.11,67.12,67.05,67.05,2542.0,65.4594,65.4692,65.4009,65.4009,2542.0
2025-01-02 11:45:00,67.05,67.05,67.0,67.01,4870.0,65.4009,65.4009,65.3521,65.3619,4870.0
2025-01-02 11:50:00,67.03,67.06,66.99,67.02,10250.0,65.3814,65.4106,65.3424,65.3716,10250.0
2025-01-02 11:55:00,67.01,67.07,67.01,67.07,6210.0,65.3619,65.4204,65.3619,65.4204,6210.0
2025-01-02 12:00:00,67.07,67.13,67.02,67.07,12717.0,65.4204,65.4789,65.3716,65.4204,12717.0
2025-01-02 12:05:00,67.06,67.11,67.04,67.11,3111.0,65.4106,65.4594,65.3911,65.4594,3111.0
2025-01-02 12:10:00,67.1,67.2,67.09,67.17,17177.0,65.4497,65.5472,65.4399,65.5179,17177.0
2025-01-02 12:15:00,67.18,67.2,67.07,67.07,7966.0,65.5277,65.5472,65.4204,65.4204,7966.0
2025-01-02 12:20:00,67.06,67.08,66.98,67.04,13283.0,65.4106,65.4301,65.3326,65.3911,13283.0
2025-01-02 12:25:00,67.04,67.09,66.99,67.06,24266.0,65.3911,65.4399,65.3424,65.4106,24266.0
2025-01-02 12:30:00,67.04,67.09,67.03,67.09,12276.0,65.3911,65.4399,65.3814,65.4399,12276.0
2025-01-02 12:35:00,67.08,67.09,66.99,67.0,8195.0,65.4301,65.4399,65.3424,65.3521,8195.0
2025-01-02 12:40:00,66.99,67.02,66.9,66.95,7290.0,65.3424,65.3716,65.2546,65.3033,7290.0
2025-01-02 12:45:00,66.94,67.02,66.93,67.01,8624.0,65.2936,65.3716,65.2838,65.3619,8624.0
2025-01-02 12:50:00,67.0,67.03,66.97,67.0,13812.0,65.3521,65.3814,65.3229,65.3521,13812.0
2025-01-02 12:55:00,67.0,67.09,66.99,67.08,9246.0,65.3521,65.4399,65.3424,65.4301,9246.0
2025-01-02 13:00:00,67.07,67.08,66.98,67.02,8883.0,65.4204,65.4301,65.3326,65.3716,8883.0
2025-01-02 13:05:00,67.02,67.1,67.02,67.03,6953.0,65.3716,65.4497,65.3716,65.3814,6953.0
2025-01-02 13:10:00,67.0,67.0,66.89,66.94,13362.0,65.3521,65.3521,65.2448,65.2936,13362.0
2025-01-02 13:15:00,66.95,66.98,66.9,66.98,5217.0,65.3033,65.3326,65.2546,65.3326,5217.0
2025-01-02 13:20:00,66.98,67.01,66.88,66.88,8907.0,65.3326,65.3619,65.2351,65.2351,8907.0
2025-01-02 13:25:00,66.89,66.93,66.87,66.93,4687.0,65.2448,65.2838,65.2253,65.2838,4687.0
2025-01-02 13:30:00,66.91,66.91,66.82,66.84,5071.0,65.2643,65.2643,65.1765,65.1961,5071.0
2025-01-02 13:35:00,66.84,66.89,66.83,66.87,7007.0,65.1961,65.2448,65.1863,65.2253,7007.0
2025-01-02 13:40:00,66.86,67.03,66.85,67.03,25476.0,65.2156,65.3814,65.2058,65.3814,25476.0
2025-01-02 13:45:00,67.02,67.03,66.87,66.88,14494.0,65.3716,65.3814,65.2253,65.2351,14494.0
2025-01-02 13:50:00,66.87,66.92,66.79,66.8,14755.0,65.2253,65.2741,65.1473,65.157,14755.0
2025-01-02 13:55:00,66.83,66.88,66.8,66.88,9691.0,65.1863,65.2351,65.157,65.2351,9691.0
2025-01-02 14:00:00,66.89,66.89,66.77,66.85,9443.0,65.2448,65.2448,65.1278,65.2058,9443.0
2025-01-02 14:05:00,66.86,66.89,66.77,66.81,9006.0,65.2156,65.2448,65.1278,65.1668,9006.0
2025-01-02 14:10:00,66.8,66.85,66.77,66.81,8002.0,65.157,65.2058,65.1278,65.1668,8002.0
2025-01-02 14:15:00,66.81,66.83,66.73,66.75,18058.0,65.1668,65.1863,65.0888,65.1083,18058.0
2025-01-02 14:20:00,66.74,66.8,66.73,66.78,16034.0,65.0985,65.157,65.0888,65.1375,16034.0
2025-01-02 14:25:00,66.77,66.91,66.77,66.91,33538.0,65.1278,65.2643,65.1278,65.2643,33538.0
2025-01-02 14:30:00,66.91,66.91,66.83,66.85,12237.0,65.2643,65.2643,65.1863,65.2058,12237.0
2025-01-02 14:35:00,66.84,66.84,66.75,66.79,6061.0,65.1961,65.1961,65.1083,65.1473,6061.0
2025-01-02 14:40:00,66.78,66.85,66.76,66.8,10951.0,65.1375,65.2058,65.118,65.157,10951.0
2025-01-02 14:45:00,66.81,66.85,66.77,66.81,9729.0,65.1668,65.2058,65.1278,65.1668,9729.0
2025-01-02 14:50:00,66.82,66.87,66.81,66.83,8356.0,65.1765,65.2253,65.1668,65.1863,8356.0
2025-01-02 14:55:00,66.82,66.82,66.71,66.71,8150.0,65.1765,65.1765,65.0692,65.0692,8150.0
2025-01-02 15:00:00,66.74,66.81,66.73,66.8,7852.0,65.0985,65.1668,65.0888,65.157,7852.0
2025-01-02 15:05:00,66.8,66.85,66.77,66.82,6880.0,65.157,65.2058,65.1278,65.1765,6880.0
2025-01-02 15:10:00,66.81,66.81,66.74,66.76,7976.0,65.1668,65.1668,65.0985,65.118,7976.0
2025-01-02 15:15:00,66.76,66.81,66.75,66.81,11422.0,65.118,65.1668,65.1083,65.1668,11422.0
2025-01-02 15:20:00,66.8,66.84,66.8,66.81,10499.0,65.157,65.1961,65.157,65.1668,10499.0
2025-01-02 15:25:00,66.82,66.86,66.8,66.82,9483.0,65.1765,65.2156,65.157,65.1765,9483.0
2025-01-02 15:30:00,66.81,66.86,66.72,66.78,19940.0,65.1668,65.2156,65.079,65.1375,19940.0
2025-01-02 15:35:00,66.77,66.78,66.64,66.66,21215.0,65.1278,65.1375,65.001,65.0205,21215.0
2025-01-02 15:40:00,66.66,66.74,66.63,66.72,16797.0,65.0205,65.0985,64.9912,65.079,16797.0
2025-01-02 15:45:00,66.74,66.75,66.66,66.67,35881.0,65.0985,65.1083,65.0205,65.0302,35881.0
2025-01-02 15:50:00,66.66,66.82,66.63,66.76,97240.0,65.0205,65.1765,64.9912,65.118,97240.0
2025-01-02 15:55:00,66.75,66.89,66.71,66.86,121838.0,65.1083,65.2448,65.0692,65.2156,121838.0
2025-01-03 09:30:00,67.13,67.31,66.75,66.86,29859.0,65.4789,65.6545,65.1083,65.2156,29859.0
2025-01-03 09:35:00,66.83,66.89,66.66,66.69,14132.0,65.1863,65.2448,65.0205,65.0497,14132.0
2025-01-03 09:40:00,66.67,66.87,66.67,66.78,11661.0,65.0302,65.2253,65.0302,65.1375,11661.0
2025-01-03 09:45:00,66.78,66.87,66.72,66.82,16320.0,65.1375,65.2253,65.079,65.1765,16320.0
2025-01-03 09:50:00,66.75,66.78,66.69,66.75,29912.0,65.1083,65.1375,65.0497,65.1083,29912.0
2025-01-03 09:55:00,66.76,66.78,66.64,66.71,7211.0,65.118,65.1375,65.001,65.0692,7211.0
2025-01-03 10:00:00,66.72,66.89,66.72,66.81,8129.0,65.079,65.2448,65.079,65.1668,8129.0
2025-01-03 10:05:00,66.82,66.87,66.8,66.83,9783.0,65.1765,65.2253,65.157,65.1863,9783.0
2025-01-03 10:10:00,66.84,66.99,66.83,66.98,23934.0,65.1961,65.3424,65.1863,65.3326,23934.0
2025-01-03 10:15:00,66.99,67.08,66.96,67.07,21706.0,65.3424,65.4301,65.3131,65.4204,21706.0
2025-01-03 10:20:00,67.09,67.1,67.03,67.06,10689.0,65.4399,65.4497,65.3814,65.4106,10689.0
2025-01-03 10:25:00,67.07,67.13,67.03,67.11,15527.0,65.4204,65.4789,65.3814,65.4594,15527.0
2025-01-03 10:30:00,67.1,67.16,67.09,67.11,13846.0,65.4497,65.5082,65.4399,65.4594,13846.0
2025-01-03 10:35:00,67.07,67.08,66.99,67.04,7811.0,65.4204,65.4301,65.3424,65.3911,7811.0
2025-01-03 10:40:00,67.05,67.15,67.02,67.03,8514.0,65.4009,65.4984,65.3716,65.3814,8514.0
2025-01-03 10:45:00,67.01,67.05,66.94,67.01,11741.0,65.3619,65.4009,65.2936,65.3619,11741.0
2025-01-03 10:50:00,67.01,67.09,66.97,67.04,13937.0,65.3619,65.4399,65.3229,65.3911,13937.0
2025-01-03 10:55:00,67.03,67.13,67.01,67.04,72729.0,65.3814,65.4789,65.3619,65.3911,72729.0
2025-01-03 11:00:00,67.05,67.12,67.04,67.11,28715.0,65.4009,65.4692,65.3911,65.4594,28715.0
2025-01-03 11:05:00,67.1,67.14,67.0,67.12,7956.0,65.4497,65.4887,65.3521,65.4692,7956.0
2025-01-03 11:10:00,67.15,67.18,66.99,67.0,24059.0,65.4984,65.5277,65.3424,65.3521,24059.0
2025-01-03 11:15:00,67.0,67.05,67.0,67.0,28087.0,65.3521,65.4009,65.3521,65.3521,28087.0
2025-01-03 11:20:00,66.99,67.06,66.99,67.02,8958.0,65.3424,65.4106,65.3424,65.3716,8958.0
2025-01-03 11:25:00,67.02,67.1,67.0,67.08,9424.0,65.3716,65.4497,65.3521,65.4301,9424.0
2025-01-03 11:30:00,67.08,67.15,67.07,67.14,3669.0,65.4301,65.4984,65.4204,65.4887,3669.0
2025-01-03 11:35:00,67.12,67.19,67.12,67.15,6443.0,65.4692,65.5374,65.4692,65.4984,6443.0
2025-01-03 11:40:00,67.16,67.19,67.15,67.17,8760.0,65.5082,65.5374,65.4984,65.5179,8760.0
2025-01-03 11:45:00,67.17,67.21,67.16,67.18,4683.0,65.5179,65.557,65.5082,65.5277,4683.0
2025-01-03 11:50:00,67.18,67.2,67.13,67.16,8241.0,65.5277,65.5472,65.4789,65.5082,8241.0
2025-01-03 11:55:00,67.15,67.16,67.06,67.09,10917.0,65.4984,65.5082,65.4106,65.4399,10917.0
2025-01-03 12:00:00,67.07,67.14,67.07,67.13,12151.0,65.4204,65.4887,65.4204,65.4789,12151.0
2025-01-03 12:05:00,67.14,67.22,67.13,67.2,7148.0,65.4887,65.5667,65.4789,65.5472,7148.0
2025-01-03 12:10:00,67.2,67.23,67.18,67.22,6051.0,65.5472,65.5765,65.5277,65.5667,6051.0
2025-01-03 12:15:00,67.19,67.22,67.13,67.14,6934.0,65.5374,65.5667,65.4789,65.4887,6934.0
2025-01-03 12:20:00,67.13,67.13,67.09,67.11,7438.0,65.4789,65.4789,65.4399,65.4594,7438.0
2025-01-03 12:25:00,67.12,67.17,67.08,67.08,5231.0,65.4692,65.5179,65.4301,65.4301,5231.0
2025-01-03 12:30:00,67.08,67.1,67.05,67.09,2308.0,65.4301,65.4497,65.4009,65.4399,2308.0
2025-01-03 12:35:00,67.08,67.1,67.07,67.09,3773.0,65.4301,65.4497,65.4204,65.4399,3773.0
2025-01-03 12:40:00,67.07,67.09,67.02,67.03,2950.0,65.4204,65.4399,65.3716,65.3814,2950.0
2025-01-03 12:45:00,67.02,67.03,66.98,67.0,4516.0,65.3716,65.3814,65.3326,65.3521,4516.0
2025-01-03 12:50:00,67.02,67.02,66.98,66.99,4272.0,65.3716,65.3716,65.3326,65.3424,4272.0
2025-01-03 12:55:00,66.98,66.99,66.96,66.99,2667.0,65.3326,65.3424,65.3131,65.3424,2667.0
2025-01-03 13:00:00,66.98,66.98,66.93,66.98,3626.0,65.3326,65.3326,65.2838,65.3326,3626.0
2025-01-03 13:05:00,67.0,67.02,66.97,66.97,3757.0,65.3521,65.3716,65.3229,65.3229,3757.0
2025-01-03 13:10:00,66.97,66.97,66.91,66.96,8998.0,65.3229,65.3229,65.2643,65.3131,8998.0
2025-01-03 13:15:00,66.96,67.01,66.94,67.01,6431.0,65.3131,65.3619,65.2936,65.3619,6431.0
2025-01-03 13:20:00,67.01,67.01,66.95,66.99,4363.0,65.3619,65.3619,65.3033,65.3424,4363.0
2025-01-03 13:25:00,66.98,67.0,66.98,67.0,3101.0,65.3326,65.3521,65.3326,65.3521,3101.0
2025-01-03 13:30:00,67.0,67.0,66.89,66.9,8653.0,65.3521,65.3521,65.2448,65.2546,8653.0
2025-01-03 13:35:00,66.9,66.96,66.9,66.94,9182.0,65.2546,65.3131,65.2546,65.2936,9182.0
2025-01-03 13:40:00,66.95,66.95,66.9,66.93,6851.0,65.3033,65.3033,65.2546,65.2838,6851.0
2025-01-03 13:45:00,66.92,67.0,66.92,67.0,9930.0,65.2741,65.3521,65.2741,65.3521,9930.0
2025-01-03 13:50:00,66.99,67.0,66.86,66.87,14156.0,65.3424,65.3521,65.2156,65.2253,14156.0
2025-01-03 13:55:00,66.87,66.89,66.85,66.88,15532.0,65.2253,65.2448,65.2058,65.2351,15532.0
2025-01-03 14:00:00,66.88,66.93,66.87,66.88,8133.0,65.2351,65.2838,65.2253,65.2351,8133.0
2025-01-03 14:05:00,66.88,66.91,66.86,66.91,9348.0,65.2351,65.2643,65.2156,65.2643,9348.0
2025-01-03 14:10:00,66.91,66.92,66.88,66.9,9132.0,65.2643,65.2741,65.2351,65.2546,9132.0
2025-01-03 14:15:00,66.9,66.94,66.9,66.94,5900.0,65.2546,65.2936,65.2546,65.2936,5900.0
2025-01-03 14:20:00,66.93,66.94,66.87,66.91,11528.0,65.2838,65.2936,65.2253,65.2643,11528.0
2025-01-03 14:25:00,66.9,66.94,66.87,66.94,6509.0,65.2546,65.2936,65.2253,65.2936,6509.0
2025-01-03 14:30:00,66.92,67.01,66.92,66.98,8798.0,65.2741,65.3619,65.2741,65.3326,8798.0
2025-01-03 14:35:00,66.98,66.99,66.92,66.92,4660.0,65.3326,65.3424,65.2741,65.2741,4660.0
2025-01-03 14:40:00,66.92,66.95,66.9,66.94,12934.0,65.2741,65.3033,65.2546,65.2936,12934.0
2025-01-03 14:45:00,66.94,66.97,66.92,66.92,5968.0,65.2936,65.3229,65.2741,65.2741,5968.0
2025-01-03 14:50:00,66.92,66.93,66.89,66.93,6193.0,65.2741,65.2838,65.2448,65.2838,6193.0
2025-01-03 14:55:00,66.93,66.93,66.89,66.89,7473.0,65.2838,65.2838,65.2448,65.2448,7473.0
2025-01-03 15:00:00,66.88,66.88,66.82,66.84,9310.0,65.2351,65.2351,65.1765,65.1961,9310.0
2025-01-03 15:05:00,66.85,66.88,66.84,66.87,7943.0,65.2058,65.2351,65.1961,65.2253,7943.0
2025-01-03 15:10:00,66.87,66.89,66.86,66.86,10930.0,65.2253,65.2448,65.2156,65.2156,10930.0
2025-01-03 15:15:00,66.86,66.87,66.83,66.86,11047.0,65.2156,65.2253,65.1863,65.2156,11047.0
2025-01-03 15:20:00,66.86,66.9,66.85,66.87,8448.0,65.2156,65.2546,65.2058,65.2253,8448.0
2025-01-03 15:25:00,66.88,66.88,66.8,66.81,9608.0,65.2351,65.2351,65.157,65.1668,9608.0
2025-01-03 15:30:00,66.8,66.83,66.75,66.77,20978.0,65.157,65.1863,65.1083,65.1278,20978.0
2025-01-03 15:35:00,66.76,66.77,66.73,66.74,10555.0,65.118,65.1278,65.0888,65.0985,10555.0
2025-01-03 15:40:00,66.73,66.75,66.71,66.74,15030.0,65.0888,65.1083,65.0692,65.0985,15030.0
2025-01-03 15:45:00,66.74,66.74,66.6,66.65,20950.0,65.0985,65.0985,64.962,65.0107,20950.0
2025-01-03 15:50:00,66.64,66.69,66.56,66.62,135588.0,65.001,65.0497,64.9229,64.9815,135588.0
2025-01-03 15:55:00,66.63,66.73,66.61,66.68,202812.0,64.9912,65.0888,64.9717,65.04,202812.0
2025-01-06 09:30:00,65.75,66.04,65.63,65.81,61264.0,64.6719,64.9571,64.5539,64.7309,61264.0
2025-01-06 09:35:00,65.78,65.79,65.51,65.7,51598.0,64.7014,64.7112,64.4358,64.6227,51598.0
2025-01-06 09:40:00,65.69,65.79,65.64,65.73,40536.0,64.6129,64.7112,64.5637,64.6522,40536.0
2025-01-06 09:45:00,65.75,65.84,65.74,65.83,24272.0,64.6719,64.7604,64.6621,64.7506,24272.0
2025-01-06 09:50:00,65.82,65.91,65.81,65.91,31197.0,64.7407,64.8293,64.7309,64.8293,31197.0
2025-01-06 09:55:00,65.89,65.99,65.87,65.94,19667.0,64.8096,64.908,64.7899,64.8588,19667.0
2025-01-06 10:00:00,65.95,66.23,65.95,66.19,27479.0,64.8686,65.144,64.8686,65.1047,27479.0
2025-01-06 10:05:00,66.21,66.33,66.21,66.31,18978.0,65.1244,65.2424,65.1244,65.2227,18978.0
2025-01-06 10:10:00,66.31,66.42,66.29,66.32,29061.0,65.2227,65.3309,65.203,65.2325,29061.0
2025-01-06 10:15:00,66.3,66.3,66.04,66.04,14962.0,65.2129,65.2129,64.9571,64.9571,14962.0
2025-01-06 10:20:00,66.04,66.08,65.85,65.85,16502.0,64.9571,64.9965,64.7703,64.7703,16502.0
2025-01-06 10:25:00,65.83,65.83,65.7,65.73,27155.0,64.7506,64.7506,64.6227,64.6522,27155.0
2025-01-06 10:30:00,65.73,65.77,65.64,65.7,31385.0,64.6522,64.6916,64.5637,64.6227,31385.0
2025-01-06 10:35:00,65.7,65.73,65.66,65.69,23109.0,64.6227,64.6522,64.5834,64.6129,23109.0
2025-01-06 10:40:00,65.68,65.7,65.63,65.66,18853.0,64.603,64.6227,64.5539,64.5834,18853.0
2025-01-06 10:45:00,65.67,65.73,65.6,65.71,15388.0,64.5932,64.6522,64.5244,64.6326,15388.0
2025-01-06 10:50:00,65.71,65.8,65.68,65.78,14559.0,64.6326,64.7211,64.603,64.7014,14559.0
2025-01-06 10:55:00,65.78,65.84,65.71,65.79,13135.0,64.7014,64.7604,64.6326,64.7112,13135.0
2025-01-06 11:00:00,65.76,65.79,65.62,65.63,14618.0,64.6817,64.7112,64.544,64.5539,14618.0
2025-01-06 11:05:00,65.63,65.63,65.51,65.54,11053.0,64.5539,64.5539,64.4358,64.4653,11053.0
2025-01-06 11:10:00,65.53,65.53,65.41,65.49,11936.0,64.4555,64.4555,64.3375,64.4162,11936.0
2025-01-06 11:15:00,65.51,65.66,65.5,65.59,9380.0,64.4358,64.5834,64.426,64.5145,9380.0
2025-01-06 11:20:00,65.58,65.78,65.56,65.78,12000.0,64.5047,64.7014,64.485,64.7014,12000.0
2025-01-06 11:25:00,65.8,65.82,65.76,65.76,9589.0,64.7211,64.7407,64.6817,64.6817,9589.0
2025-01-06 11:30:00,65.77,65.82,65.71,65.71,9647.0,64.6916,64.7407,64.6326,64.6326,9647.0
2025-01-06 11:35:00,65.71,65.78,65.69,65.74,15717.0,64.6326,64.7014,64.6129,64.6621,15717.0
2025-01-06 11:40:00,65.75,65.8,65.74,65.79,5712.0,64.6719,64.7211,64.6621,64.7112,5712.0
2025-01-06 11:45:00,65.8,65.94,65.76,65.94,4884.0,64.7211,64.8588,64.6817,64.8588,4884.0
2025-01-06 11:50:00,65.92,65.92,65.79,65.82,15142.0,64.8391,64.8391,64.7112,64.7407,15142.0
2025-01-06 11:55:00,65.82,65.89,65.82,65.86,5963.0,64.7407,64.8096,64.7407,64.7801,5963.0
2025-01-06 12:00:00,65.87,65.97,65.85,65.97,15442.0,64.7899,64.8883,64.7703,64.8883,15442.0
2025-01-06 12:05:00,65.97,66.04,65.94,65.99,7716.0,64.8883,64.9571,64.8588,64.908,7716.0
2025-01-06 12:10:00,66.0,66.05,65.96,66.05,14987.0,64.9178,64.967,64.8785,64.967,14987.0
2025-01-06 12:15:00,66.04,66.08,66.01,66.06,19249.0,64.9571,64.9965,64.9276,64.9768,19249.0
2025-01-06 12:20:00,66.07,66.13,66.06,66.13,6499.0,64.9866,65.0457,64.9768,65.0457,6499.0
2025-01-06 12:25:00,66.14,66.15,66.03,66.05,13600.0,65.0555,65.0653,64.9473,64.967,13600.0
2025-01-06 12:30:00,66.05,66.1,66.02,66.02,22414.0,64.967,65.0162,64.9375,64.9375,22414.0
2025-01-06 12:35:00,66.03,66.08,66.0,66.04,8357.0,64.9473,64.9965,64.9178,64.9571,8357.0
2025-01-06 12:40:00,66.04,66.06,66.02,66.05,12556.0,64.9571,64.9768,64.9375,64.967,12556.0
2025-01-06 12:45:00,66.06,66.06,65.93,65.96,38831.0,64.9768,64.9768,64.8489,64.8785,38831.0
2025-01-06 12:50:00,65.97,66.0,65.9,65.9,16820.0,64.8883,64.9178,64.8194,64.8194,16820.0
2025-01-06 12:55:00,65.91,65.91,65.78,65.88,23608.0,64.8293,64.8293,64.7014,64.7998,23608.0
2025-01-06 13:00:00,65.88,65.9,65.78,65.83,17868.0,64.7998,64.8194,64.7014,64.7506,17868.0
2025-01-06 13:05:00,65.83,65.83,65.75,65.78,13197.0,64.7506,64.7506,64.6719,64.7014,13197.0
2025-01-06 13:10:00,65.78,65.78,65.72,65.74,17969.0,64.7014,64.7014,64.6424,64.6621,17969.0
2025-01-06 13:15:00,65.75,65.75,65.65,65.66,30650.0,64.6719,64.6719,64.5735,64.5834,30650.0
2025-01-06 13:20:00,65.66,65.67,65.6,65.65,14661.0,64.5834,64.5932,64.5244,64.5735,14661.0
2025-01-06 13:25:00,65.66,65.69,65.61,65.67,25757.0,64.5834,64.6129,64.5342,64.5932,25757.0
2025-01-06 13:30:00,65.66,65.66,65.55,65.6,16974.0,64.5834,64.5834,64.4752,64.5244,16974.0
2025-01-06 13:35:00,65.61,65.7,65.58,65.69,30552.0,64.5342,64.6227,64.5047,64.6129,30552.0
2025-01-06 13:40:00,65.68,65.7,65.56,65.56,15310.0,64.603,64.6227,64.485,64.485,15310.0
2025-01-06 13:45:00,65.56,65.61,65.52,65.54,35258.0,64.485,64.5342,64.4457,64.4653,35258.0
2025-01-06 13:50:00,65.54,65.58,65.52,65.55,19378.0,64.4653,64.5047,64.4457,64.4752,19378.0
2025-01-06 13:55:00,65.53,65.55,65.48,65.5,29439.0,64.4555,64.4752,64.4063,64.426,29439.0
2025-01-06 14:00:00,65.49,65.49,65.37,65.38,13255.0,64.4162,64.4162,64.2981,64.308,13255.0
2025-01-06 14:05:00,65.38,65.39,65.34,65.38,21901.0,64.308,64.3178,64.2686,64.308,21901.0
2025-01-06 14:10:00,65.37,65.48,65.36,65.42,28377.0,64.2981,64.4063,64.2883,64.3473,28377.0
2025-01-06 14:15:00,65.42,65.48,65.41,65.45,14608.0,64.3473,64.4063,64.3375,64.3768,14608.0
2025-01-06 14:20:00,65.45,65.45,65.34,65.4,28065.0,64.3768,64.3768,64.2686,64.3276,28065.0
2025-01-06 14:25:00,65.4,65.41,65.31,65.32,14111.0,64.3276,64.3375,64.2391,64.2489,14111.0
2025-01-06 14:30:00,65.31,65.37,65.28,65.31,36550.0,64.2391,64.2981,64.2096,64.2391,36550.0
2025-01-06 14:35:00,65.3,65.35,65.27,65.29,10698.0,64.2293,64.2785,64.1998,64.2194,10698.0
2025-01-06 14:40:00,65.29,65.3,65.2,65.24,26676.0,64.2194,64.2293,64.1309,64.1703,26676.0
2025-01-06 14:45:00,65.25,65.31,65.23,65.29,11649.0,64.1801,64.2391,64.1604,64.2194,11649.0
2025-01-06 14:50:00,65.31,65.31,65.17,65.23,19476.0,64.2391,64.2391,64.1014,64.1604,19476.0
2025-01-06 14:55:00,65.23,65.3,65.18,65.3,19810.0,64.1604,64.2293,64.1112,64.2293,19810.0
2025-01-06 15:00:00,65.31,65.36,65.29,65.36,26362.0,64.2391,64.2883,64.2194,64.2883,26362.0
2025-01-06 15:05:00,65.35,65.37,65.3,65.3,13026.0,64.2785,64.2981,64.2293,64.2293,13026.0
2025-01-06 15:10:00,65.3,65.31,65.24,65.24,35177.0,64.2293,64.2391,64.1703,64.1703,35177.0
2025-01-06 15:15:00,65.23,65.24,65.18,65.2,42779.0,64.1604,64.1703,64.1112,64.1309,42779.0
2025-01-06 15:20:00,65.2,65.21,65.15,65.18,17982.0,64.1309,64.1407,64.0817,64.1112,17982.0
2025-01-06 15:25:00,65.19,65.19,65.12,65.15,39524.0,64.1211,64.1211,64.0522,64.0817,39524.0
2025-01-06 15:30:00,65.14,65.2,65.1,65.12,53188.0,64.0719,64.1309,64.0326,64.0522,53188.0
2025-01-06 15:35:00,65.12,65.2,65.09,65.11,88339.0,64.0522,64.1309,64.0227,64.0424,88339.0
2025-01-06 15:40:00,65.12,65.15,65.02,65.03,56161.0,64.0522,64.0817,63.9539,63.9637,56161.0
2025-01-06 15:45:00,65.03,65.04,64.98,65.02,34082.0,63.9637,63.9735,63.9145,63.9539,34082.0
2025-01-06 15:50:00,65.02,65.14,64.99,65.09,146803.0,63.9539,64.0719,63.9244,64.0227,146803.0
2025-01-06 15:55:00,65.09,65.15,65.04,65.14,208659.0,64.0227,64.0817,63.9735,64.0719,208659.0
2025-01-07 09:30:00,65.07,65.57,64.97,65.53,114707.0,64.003,64.4948,63.9047,64.4555,114707.0
2025-01-07 09:35:00,65.62,65.87,65.59,65.83,17540.0,64.544,64.7899,64.5145,64.7506,17540.0
2025-01-07 09:40:00,65.83,66.06,65.83,65.98,36306.0,64.7506,64.9768,64.7506,64.8981,36306.0
2025-01-07 09:45:00,65.97,66.12,65.91,66.03,15502.0,64.8883,65.0358,64.8293,64.9473,15502.0
2025-01-07 09:50:00,66.06,66.2,66.01,66.2,15773.0,64.9768,65.1145,64.9276,65.1145,15773.0
2025-01-07 09:55:00,66.22,66.52,66.19,66.45,14697.0,65.1342,65.4293,65.1047,65.3604,14697.0
2025-01-07 10:00:00,66.44,66.52,66.31,66.4,22556.0,65.3506,65.4293,65.2227,65.3112,22556.0
2025-01-07 10:05:00,66.39,66.4,66.08,66.19,21566.0,65.3014,65.3112,64.9965,65.1047,21566.0
2025-01-07 10:10:00,66.19,66.22,66.01,66.06,17334.0,65.1047,65.1342,64.9276,64.9768,17334.0
2025-01-07 10:15:00,66.05,66.08,65.95,66.02,6537.0,64.967,64.9965,64.8686,64.9375,6537.0
2025-01-07 10:20:00,66.01,66.09,66.01,66.01,12216.0,64.9276,65.0063,64.9276,64.9276,12216.0
2025-01-07 10:25:00,66.03,66.08,65.98,66.03,16922.0,64.9473,64.9965,64.8981,64.9473,16922.0
2025-01-07 10:30:00,66.04,66.27,66.04,66.2,16870.0,64.9571,65.1834,64.9571,65.1145,16870.0
2025-01-07 10:35:00,66.21,66.36,66.21,66.28,12906.0,65.1244,65.2719,65.1244,65.1932,12906.0
2025-01-07 10:40:00,66.28,66.37,66.16,66.17,27196.0,65.1932,65.2817,65.0752,65.085,27196.0
2025-01-07 10:45:00,66.17,66.18,66.04,66.1,13066.0,65.085,65.0948,64.9571,65.0162,13066.0
2025-01-07 10:50:00,66.09,66.13,65.91,65.93,28738.0,65.0063,65.0457,64.8293,64.8489,28738.0
2025-01-07 10:55:00,65.94,66.01,65.88,65.9,74050.0,64.8588,64.9276,64.7998,64.8194,74050.0
2025-01-07 11:00:00,65.91,65.96,65.89,65.95,13602.0,64.8293,64.8785,64.8096,64.8686,13602.0
2025-01-07 11:05:00,65.95,66.1,65.95,65.98,52149.0,64.8686,65.0162,64.8686,64.8981,52149.0
2025-01-07 11:10:00,65.98,66.06,65.97,66.03,6241.0,64.8981,64.9768,64.8883,64.9473,6241.0
2025-01-07 11:15:00,66.02,66.06,65.87,65.91,7881.0,64.9375,64.9768,64.7899,64.8293,7881.0
2025-01-07 11:20:00,65.89,65.89,65.76,65.76,7769.0,64.8096,64.8096,64.6817,64.6817,7769.0
2025-01-07 11:25:00,65.78,65.87,65.75,65.81,9067.0,64.7014,64.7899,64.6719,64.7309,9067.0
2025-01-07 11:30:00,65.8,65.89,65.8,65.83,8522.0,64.7211,64.8096,64.7211,64.7506,8522.0
2025-01-07 11:35:00,65.82,65.85,65.8,65.83,9430.0,64.7407,64.7703,64.7211,64.7506,9430.0
2025-01-07 11:40:00,65.84,65.84,65.72,65.78,4000.0,64.7604,64.7604,64.6424,64.7014,4000.0
2025-01-07 11:45:00,65.78,65.84,65.74,65.84,7344.0,64.7014,64.7604,64.6621,64.7604,7344.0
2025-01-07 11:50:00,65.84,65.84,65.66,65.69,6511.0,64.7604,64.7604,64.5834,64.6129,6511.0
2025-01-07 11:55:00,65.69,65.69,65.61,65.62,6041.0,64.6129,64.6129,64.5342,64.544,6041.0
2025-01-07 12:00:00,65.67,65.79,65.66,65.76,3504.0,64.5932,64.7112,64.5834,64.6817,3504.0
2025-01-07 12:05:00,65.76,65.78,65.71,65.73,5247.0,64.6817,64.7014,64.6326,64.6522,5247.0
2025-01-07 12:10:00,65.73,65.81,65.72,65.81,6381.0,64.6522,64.7309,64.6424,64.7309,6381.0
2025-01-07 12:15:00,65.81,65.86,65.8,65.84,7751.0,64.7309,64.7801,64.7211,64.7604,7751.0
2025-01-07 12:20:00,65.84,65.84,65.77,65.8,6849.0,64.7604,64.7604,64.6916,64.7211,6849.0
2025-01-07 12:25:00,65.79,65.8,65.68,65.68,36712.0,64.7112,64.7211,64.603,64.603,36712.0
2025-01-07 12:30:00,65.68,65.75,65.68,65.72,8312.0,64.603,64.6719,64.603,64.6424,8312.0
2025-01-07 12:35:00,65.71,65.71,65.65,65.67,7937.0,64.6326,64.6326,64.5735,64.5932,7937.0
2025-01-07 12:40:00,65.67,65.68,65.63,65.67,7723.0,64.5932,64.603,64.5539,64.5932,7723.0
2025-01-07 12:45:00,65.65,65.65,65.55,65.59,6994.0,64.5735,64.5735,64.4752,64.5145,6994.0
2025-01-07 12:50:00,65.58,65.6,65.54,65.58,6221.0,64.5047,64.5244,64.4653,64.5047,6221.0
2025-01-07 12:55:00,65.57,65.6,65.52,65.56,11531.0,64.4948,64.5244,64.4457,64.485,11531.0
2025-01-07 13:00:00,65.57,65.64,65.57,65.63,14885.0,64.4948,64.5637,64.4948,64.5539,14885.0
2025-01-07 13:05:00,65.63,65.67,65.6,65.63,7694.0,64.5539,64.5932,64.5244,64.5539,7694.0
2025-01-07 13:10:00,65.63,65.66,65.55,65.56,7124.0,64.5539,64.5834,64.4752,64.485,7124.0
2025-01-07 13:15:00,65.58,65.67,65.56,65.67,36846.0,64.5047,64.5932,64.485,64.5932,36846.0
2025-01-07 13:20:00,65.67,65.7,65.66,65.67,4079.0,64.5932,64.6227,64.5834,64.5932,4079.0
2025-01-07 13:25:00,65.68,65.76,65.67,65.75,6121.0,64.603,64.6817,64.5932,64.6719,6121.0
2025-01-07 13:30:00,65.75,65.79,65.69,65.69,8334.0,64.6719,64.7112,64.6129,64.6129,8334.0
2025-01-07 13:35:00,65.68,65.7,65.67,65.69,5050.0,64.603,64.6227,64.5932,64.6129,5050.0
2025-01-07 13:40:00,65.69,65.71,65.67,65.69,6454.0,64.6129,64.6326,64.5932,64.6129,6454.0
2025-01-07 13:45:00,65.7,65.73,65.68,65.7,5301.0,64.6227,64.6522,64.603,64.6227,5301.0
2025-01-07 13:50:00,65.71,65.71,65.65,65.65,5845.0,64.6326,64.6326,64.5735,64.5735,5845.0
2025-01-07 13:55:00,65.63,65.68,65.61,65.66,12081.0,64.5539,64.603,64.5342,64.5834,12081.0
2025-01-07 14:00:00,65.66,65.69,65.64,65.67,4737.0,64.5834,64.6129,64.5637,64.5932,4737.0
2025-01-07 14:05:00,65.67,65.68,65.6,65.6,6173.0,64.5932,64.603,64.5244,64.5244,6173.0
2025-01-07 14:10:00,65.61,65.67,65.59,65.59,9251.0,64.5342,64.5932,64.5145,64.5145,9251.0
2025-01-07 14:15:00,65.58,65.63,65.58,65.63,7195.0,64.5047,64.5539,64.5047,64.5539,7195.0
2025-01-07 14:20:00,65.63,65.66,65.61,65.64,3873.0,64.5539,64.5834,64.5342,64.5637,3873.0
2025-01-07 14:25:00,65.64,65.65,65.6,65.61,4915.0,64.5637,64.5735,64.5244,64.5342,4915.0
2025-01-07 14:30:00,65.61,65.61,65.57,65.59,4554.0,64.5342,64.5342,64.4948,64.5145,4554.0
2025-01-07 14:35:00,65.59,65.62,65.56,65.56,6316.0,64.5145,64.544,64.485,64.485,6316.0
2025-01-07 14:40:00,65.56,65.61,65.54,65.61,6747.0,64.485,64.5342,64.4653,64.5342,6747.0
2025-01-07 14:45:00,65.61,65.61,65.55,65.58,7607.0,64.5342,64.5342,64.4752,64.5047,7607.0
2025-01-07 14:50:00,65.57,65.57,65.53,65.55,5092.0,64.4948,64.4948,64.4555,64.4752,5092.0
2025-01-07 14:55:00,65.55,65.56,65.46,65.51,19145.0,64.4752,64.485,64.3866,64.4358,19145.0
2025-01-07 15:00:00,65.5,65.51,65.43,65.5,8446.0,64.426,64.4358,64.3571,64.426,8446.0
2025-01-07 15:05:00,65.51,65.54,65.49,65.53,9400.0,64.4358,64.4653,64.4162,64.4555,9400.0
2025-01-07 15:10:00,65.53,65.58,65.5,65.58,8954.0,64.4555,64.5047,64.426,64.5047,8954.0
2025-01-07 15:15:00,65.59,65.62,65.54,65.54,11957.0,64.5145,64.544,64.4653,64.4653,11957.0
2025-01-07 15:20:00,65.53,65.55,65.48,65.52,13004.0,64.4555,64.4752,64.4063,64.4457,13004.0
2025-01-07 15:25:00,65.51,65.56,65.51,65.52,11235.0,64.4358,64.485,64.4358,64.4457,11235.0
2025-01-07 15:30:00,65.52,65.55,65.46,65.5,17249.0,64.4457,64.4752,64.3866,64.426,17249.0
2025-01-07 15:35:00,65.5,65.52,65.43,65.47,16172.0,64.426,64.4457,64.3571,64.3965,16172.0
2025-01-07 15:40:00,65.47,65.56,65.44,65.49,28776.0,64.3965,64.485,64.367,64.4162,28776.0
2025-01-07 15:45:00,65.49,65.49,65.4,65.41,25573.0,64.4162,64.4162,64.3276,64.3375,25573.0
2025-01-07 15:50:00,65.4,65.53,65.34,65.52,65414.0,64.3276,64.4555,64.2686,64.4457,65414.0
2025-01-07 15:55:00,65.56,65.65,65.52,65.64,211452.0,64.485,64.5735,64.4457,64.5637,211452.0
2025-01-08 09:30:00,65.54,65.92,65.41,65.85,56810.0,64.4653,64.8391,64.3375,64.7703,56810.0
2025-01-08 09:35:00,65.88,65.92,65.61,65.89,14447.0,64.7998,64.8391,64.5342,64.8096,14447.0
2025-01-08 09:40:00,65.8,65.91,65.51,65.52,10807.0,64.7211,64.8293,64.4358,64.4457,10807.0
2025-01-08 09:45:00,65.51,65.51,65.34,65.46,9965.0,64.4358,64.4358,64.2686,64.3866,9965.0
2025-01-08 09:50:00,65.47,65.5,65.3,65.34,13454.0,64.3965,64.426,64.2293,64.2686,13454.0
2025-01-08 09:55:00,65.34,65.34,65.16,65.22,12620.0,64.2686,64.2686,64.0916,64.1506,12620.0
2025-01-08 10:00:00,65.2,65.21,65.05,65.19,16480.0,64.1309,64.1407,63.9834,64.1211,16480.0
2025-01-08 10:05:00,65.22,65.38,65.19,65.34,18972.0,64.1506,64.308,64.1211,64.2686,18972.0
2025-01-08 10:10:00,65.37,65.8,65.35,65.8,49429.0,64.2981,64.7211,64.2785,64.7211,49429.0
2025-01-08 10:15:00,65.78,65.83,65.61,65.61,14100.0,64.7014,64.7506,64.5342,64.5342,14100.0
2025-01-08 10:20:00,65.59,65.66,65.59,65.61,4442.0,64.5145,64.5834,64.5145,64.5342,4442.0
2025-01-08 10:25:00,65.61,65.61,65.48,65.56,4415.0,64.5342,64.5342,64.4063,64.485,4415.0
2025-01-08 10:30:00,65.56,65.65,65.51,65.58,6363.0,64.485,64.5735,64.4358,64.5047,6363.0
2025-01-08 10:35:00,65.57,65.62,65.51,65.56,7466.0,64.4948,64.544,64.4358,64.485,7466.0
2025-01-08 10:40:00,65.56,65.62,65.54,65.59,4744.0,64.485,64.544,64.4653,64.5145,4744.0
2025-01-08 10:45:00,65.58,65.69,65.53,65.67,9633.0,64.5047,64.6129,64.4555,64.5932,9633.0
2025-01-08 10:50:00,65.68,65.81,65.68,65.81,13502.0,64.603,64.7309,64.603,64.7309,13502.0
2025-01-08 10:55:00,65.82,65.87,65.8,65.86,9665.0,64.7407,64.7899,64.7211,64.7801,9665.0
2025-01-08 11:00:00,65.87,65.97,65.84,65.97,10372.0,64.7899,64.8883,64.7604,64.8883,10372.0
2025-01-08 11:05:00,65.98,65.99,65.93,65.94,7122.0,64.8981,64.908,64.8489,64.8588,7122.0
2025-01-08 11:10:00,65.91,65.93,65.86,65.89,5909.0,64.8293,64.8489,64.7801,64.8096,5909.0
2025-01-08 11:15:00,65.9,65.99,65.85,65.99,4553.0,64.8194,64.908,64.7703,64.908,4553.0
2025-01-08 11:20:00,65.98,66.01,65.9,65.91,6819.0,64.8981,64.9276,64.8194,64.8293,6819.0
2025-01-08 11:25:00,65.91,65.98,65.88,65.96,4742.0,64.8293,64.8981,64.7998,64.8785,4742.0
2025-01-08 11:30:00,65.95,65.97,65.91,65.96,7622.0,64.8686,64.8883,64.8293,64.8785,7622.0
2025-01-08 11:35:00,65.98,66.11,65.93,66.1,11828.0,64.8981,65.026,64.8489,65.0162,11828.0
2025-01-08 11:40:00,66.09,66.11,66.0,66.07,6339.0,65.0063,65.026,64.9178,64.9866,6339.0
2025-01-08 11:45:00,66.06,66.06,66.01,66.06,5049.0,64.9768,64.9768,64.9276,64.9768,5049.0
2025-01-08 11:50:00,66.08,66.1,65.96,65.96,6482.0,64.9965,65.0162,64.8785,64.8785,6482.0
2025-01-08 11:55:00,65.95,65.97,65.91,65.91,8761.0,64.8686,64.8883,64.8293,64.8293,8761.0
2025-01-08 12:00:00,65.92,65.97,65.88,65.89,7851.0,64.8391,64.8883,64.7998,64.8096,7851.0
2025-01-08 12:05:00,65.89,65.89,65.79,65.81,6260.0,64.8096,64.8096,64.7112,64.7309,6260.0
2025-01-08 12:10:00,65.8,65.85,65.79,65.8,5676.0,64.7211,64.7703,64.7112,64.7211,5676.0
2025-01-08 12:15:00,65.82,65.84,65.79,65.82,6075.0,64.7407,64.7604,64.7112,64.7407,6075.0
2025-01-08 12:20:00,65.81,65.81,65.74,65.78,9612.0,64.7309,64.7309,64.6621,64.7014,9612.0
2025-01-08 12:25:00,65.81,65.88,65.75,65.78,8363.0,64.7309,64.7998,64.6719,64.7014,8363.0
2025-01-08 12:30:00,65.78,65.81,65.71,65.79,15328.0,64.7014,64.7309,64.6326,64.7112,15328.0
2025-01-08 12:35:00,65.77,65.78,65.61,65.64,5180.0,64.6916,64.7014,64.5342,64.5637,5180.0
2025-01-08 12:40:00,65.65,65.77,65.65,65.77,11302.0,64.5735,64.6916,64.5735,64.6916,11302.0
2025-01-08 12:45:00,65.76,65.77,65.69,65.71,6304.0,64.6817,64.6916,64.6129,64.6326,6304.0
2025-01-08 12:50:00,65.71,65.75,65.64,65.71,5204.0,64.6326,64.6719,64.5637,64.6326,5204.0
2025-01-08 12:55:00,65.72,65.81,65.72,65.81,6466.0,64.6424,64.7309,64.6424,64.7309,6466.0
2025-01-08 13:00:00,65.81,65.89,65.78,65.86,15449.0,64.7309,64.8096,64.7014,64.7801,15449.0
2025-01-08 13:05:00,65.87,65.91,65.85,65.86,9653.0,64.7899,64.8293,64.7703,64.7801,9653.0
2025-01-08 13:10:00,65.86,65.86,65.73,65.73,9728.0,64.7801,64.7801,64.6522,64.6522,9728.0
2025-01-08 13:15:00,65.73,65.78,65.72,65.73,5381.0,64.6522,64.7014,64.6424,64.6522,5381.0
2025-01-08 13:20:00,65.72,65.72,65.68,65.72,3194.0,64.6424,64.6424,64.603,64.6424,3194.0
2025-01-08 13:25:00,65.72,65.78,65.7,65.74,4981.0,64.6424,64.7014,64.6227,64.6621,4981.0
2025-01-08 13:30:00,65.76,65.82,65.75,65.78,9244.0,64.6817,64.7407,64.6719,64.7014,9244.0
2025-01-08 13:35:00,65.78,65.82,65.77,65.8,9836.0,64.7014,64.7407,64.6916,64.7211,9836.0
2025-01-08 13:40:00,65.8,65.81,65.75,65.76,6791.0,64.7211,64.7309,64.6719,64.6817,6791.0
2025-01-08 13:45:00,65.76,65.8,65.71,65.72,5591.0,64.6817,64.7211,64.6326,64.6424,5591.0
2025-01-08 13:50:00,65.72,65.73,65.62,65.62,10134.0,64.6424,64.6522,64.544,64.544,10134.0
2025-01-08 13:55:00,65.63,65.68,65.63,65.67,4527.0,64.5539,64.603,64.5539,64.5932,4527.0
2025-01-08 14:00:00,65.67,65.73,65.66,65.69,7989.0,64.5932,64.6522,64.5834,64.6129,7989.0
2025-01-08 14:05:00,65.69,65.79,65.69,65.77,5981.0,64.6129,64.7112,64.6129,64.6916,5981.0
2025-01-08 14:10:00,65.77,65.82,65.75,65.76,9811.0,64.6916,64.7407,64.6719,64.6817,9811.0
2025-01-08 14:15:00,65.76,65.83,65.73,65.82,9595.0,64.6817,64.7506,64.6522,64.7407,9595.0
2025-01-08 14:20:00,65.81,65.88,65.8,65.86,11955.0,64.7309,64.7998,64.7211,64.7801,11955.0
2025-01-08 14:25:00,65.85,65.93,65.83,65.91,10797.0,64.7703,64.8489,64.7506,64.8293,10797.0
2025-01-08 14:30:00,65.9,65.91,65.82,65.87,11098.0,64.8194,64.8293,64.7407,64.7899,11098.0
2025-01-08 14:35:00,65.89,65.92,65.86,65.89,8812.0,64.8096,64.8391,64.7801,64.8096,8812.0
2025-01-08 14:40:00,65.89,65.91,65.84,65.86,16015.0,64.8096,64.8293,64.7604,64.7801,16015.0
2025-01-08 14:45:00,65.86,65.88,65.83,65.83,12558.0,64.7801,64.7998,64.7506,64.7506,12558.0
2025-01-08 14:50:00,65.83,65.86,65.82,65.82,9306.0,64.7506,64.7801,64.7407,64.7407,9306.0
2025-01-08 14:55:00,65.82,65.89,65.82,65.87,7937.0,64.7407,64.8096,64.7407,64.7899,7937.0
2025-01-08 15:00:00,65.88,66.0,65.88,66.0,11926.0,64.7998,64.9178,64.7998,64.9178,11926.0
2025-01-08 15:05:00,66.01,66.04,65.97,65.99,7448.0,64.9276,64.9571,64.8883,64.908,7448.0
2025-01-08 15:10:00,66.01,66.08,66.01,66.05,7721.0,64.9276,64.9965,64.9276,64.967,7721.0
2025-01-08 15:15:00,66.06,66.14,66.04,66.11,7567.0,64.9768,65.0555,64.9571,65.026,7567.0
2025-01-08 15:20:00,66.12,66.21,66.12,66.17,65073.0,65.0358,65.1244,65.0358,65.085,65073.0
2025-01-08 15:25:00,66.18,66.27,66.17,66.21,17281.0,65.0948,65.1834,65.085,65.1244,17281.0
2025-01-08 15:30:00,66.21,66.22,66.17,66.18,17352.0,65.1244,65.1342,65.085,65.0948,17352.0
2025-01-08 15:35:00,66.19,66.24,66.17,66.22,17764.0,65.1047,65.1539,65.085,65.1342,17764.0
2025-01-08 15:40:00,66.21,66.27,66.2,66.24,23734.0,65.1244,65.1834,65.1145,65.1539,23734.0
2025-01-08 15:45:00,66.24,66.29,66.23,66.29,25197.0,65.1539,65.203,65.144,65.203,25197.0
2025-01-08 15:50:00,66.29,66.41,66.29,66.37,64160.0,65.203,65.3211,65.203,65.2817,64160.0
2025-01-08 15:55:00,66.37,66.44,66.33,66.39,162212.0,65.2817,65.3506,65.2424,65.3014,162212.0
2025-01-10 09:30:00,66.04,66.04,65.61,65.8,89519.0,64.9571,64.9571,64.5342,64.7211,89519.0
2025-01-10 09:35:00,65.81,65.82,65.43,65.43,26280.0,64.7309,64.7407,64.3571,64.3571,26280.0
2025-01-10 09:40:00,65.48,65.62,65.4,65.48,68382.0,64.4063,64.544,64.3276,64.4063,68382.0
2025-01-10 09:45:00,65.48,65.53,65.2,65.31,46859.0,64.4063,64.4555,64.1309,64.2391,46859.0
2025-01-10 09:50:00,65.28,65.31,64.81,64.81,87929.0,64.2096,64.2391,63.7473,63.7473,87929.0
2025-01-10 09:55:00,64.81,64.97,64.63,64.67,79910.0,63.7473,63.9047,63.5703,63.6096,79910.0
2025-01-10 10:00:00,64.72,64.92,64.48,64.59,62074.0,63.6588,63.8555,63.4227,63.5309,62074.0
2025-01-10 10:05:00,64.59,64.71,64.33,64.69,81982.0,63.5309,63.6489,63.2752,63.6293,81982.0
2025-01-10 10:10:00,64.7,64.76,64.42,64.45,48658.0,63.6391,63.6981,63.3637,63.3932,48658.0
2025-01-10 10:15:00,64.43,64.47,64.29,64.32,48275.0,63.3735,63.4129,63.2358,63.2653,48275.0
2025-01-10 10:20:00,64.36,64.38,64.14,64.14,28535.0,63.3047,63.3244,63.0883,63.0883,28535.0
2025-01-10 10:25:00,64.14,64.16,63.82,63.85,71041.0,63.0883,63.108,62.7735,62.803,71041.0
2025-01-10 10:30:00,63.82,64.12,63.76,63.89,81778.0,62.7735,63.0686,62.7145,62.8424,81778.0
2025-01-10 10:35:00,63.89,64.0,63.48,63.48,170290.0,62.8424,62.9506,62.4391,62.4391,170290.0
2025-01-10 10:40:00,63.44,63.61,63.2,63.6,95941.0,62.3998,62.567,62.1637,62.5571,95941.0
2025-01-10 10:45:00,63.6,63.77,63.53,63.56,14747.0,62.5571,62.7244,62.4883,62.5178,14747.0
2025-01-10 10:50:00,63.57,63.75,63.47,63.47,49526.0,62.5276,62.7047,62.4293,62.4293,49526.0
2025-01-10 10:55:00,63.49,63.55,63.41,63.46,25671.0,62.449,62.508,62.3703,62.4194,25671.0
2025-01-10 11:00:00,63.47,63.47,63.13,63.14,48839.0,62.4293,62.4293,62.0949,62.1047,48839.0
2025-01-10 11:05:00,63.14,63.27,63.11,63.25,38743.0,62.1047,62.2326,62.0752,62.2129,38743.0
2025-01-10 11:10:00,63.25,63.45,63.16,63.43,25970.0,62.2129,62.4096,62.1244,62.3899,25970.0
2025-01-10 11:15:00,63.43,63.43,63.04,63.1,44906.0,62.3899,62.3899,62.0063,62.0653,44906.0
2025-01-10 11:20:00,63.1,63.17,63.04,63.11,15726.0,62.0653,62.1342,62.0063,62.0752,15726.0
2025-01-10 11:25:00,63.11,63.13,62.96,62.99,16404.0,62.0752,62.0949,61.9276,61.9572,16404.0
2025-01-10 11:30:00,62.99,62.99,62.81,62.84,26447.0,61.9572,61.9572,61.7801,61.8096,26447.0
2025-01-10 11:35:00,62.84,62.94,62.79,62.82,29855.0,61.8096,61.908,61.7604,61.7899,29855.0
2025-01-10 11:40:00,62.82,62.98,62.81,62.81,23665.0,61.7899,61.9473,61.7801,61.7801,23665.0
2025-01-10 11:45:00,62.81,62.83,62.72,62.77,22454.0,61.7801,61.7998,61.6916,61.7408,22454.0
2025-01-10 11:50:00,62.78,62.91,62.75,62.8,27525.0,61.7506,61.8785,61.7211,61.7703,27525.0
2025-01-10 11:55:00,62.82,62.84,62.72,62.79,23956.0,61.7899,61.8096,61.6916,61.7604,23956.0
2025-01-10 12:00:00,62.78,62.81,62.67,62.71,13086.0,61.7506,61.7801,61.6424,61.6817,13086.0
2025-01-10 12:05:00,62.71,62.73,62.65,62.72,29315.0,61.6817,61.7014,61.6227,61.6916,29315.0
2025-01-10 12:10:00,62.72,62.96,62.7,62.86,27400.0,61.6916,61.9276,61.6719,61.8293,27400.0
2025-01-10 12:15:00,62.88,62.98,62.78,62.95,26902.0,61.849,61.9473,61.7506,61.9178,26902.0
2025-01-10 12:20:00,62.94,62.96,62.8,62.81,22448.0,61.908,61.9276,61.7703,61.7801,22448.0
2025-01-10 12:25:00,62.82,62.89,62.76,62.87,13075.0,61.7899,61.8588,61.7309,61.8391,13075.0
2025-01-10 12:30:00,62.87,62.89,62.8,62.82,12623.0,61.8391,61.8588,61.7703,61.7899,12623.0
2025-01-10 12:35:00,62.81,62.81,62.6,62.6,33119.0,61.7801,61.7801,61.5735,61.5735,33119.0
2025-01-10 12:40:00,62.59,62.68,62.58,62.65,13442.0,61.5637,61.6522,61.5539,61.6227,13442.0
2025-01-10 12:45:00,62.66,62.81,62.65,62.78,16695.0,61.6326,61.7801,61.6227,61.7506,16695.0
2025-01-10 12:50:00,62.77,62.8,62.68,62.79,18471.0,61.7408,61.7703,61.6522,61.7604,18471.0
2025-01-10 12:55:00,62.79,62.87,62.69,62.87,44722.0,61.7604,61.8391,61.6621,61.8391,44722.0
2025-01-10 13:00:00,62.88,62.9,62.8,62.83,20716.0,61.849,61.8686,61.7703,61.7998,20716.0
2025-01-10 13:05:00,62.83,62.96,62.83,62.92,14493.0,61.7998,61.9276,61.7998,61.8883,14493.0
2025-01-10 13:10:00,62.91,63.14,62.91,63.14,19066.0,61.8785,62.1047,61.8785,62.1047,19066.0
2025-01-10 13:15:00,63.14,63.57,63.13,63.43,60538.0,62.1047,62.5276,62.0949,62.3899,60538.0
2025-01-10 13:20:00,63.45,63.48,63.3,63.45,28659.0,62.4096,62.4391,62.2621,62.4096,28659.0
2025-01-10 13:25:00,63.45,63.56,63.35,63.46,40033.0,62.4096,62.5178,62.3112,62.4194,40033.0
2025-01-10 13:30:00,63.43,63.43,63.26,63.32,37533.0,62.3899,62.3899,62.2227,62.2817,37533.0
2025-01-10 13:35:00,63.3,63.49,63.3,63.45,19383.0,62.2621,62.449,62.2621,62.4096,19383.0
2025-01-10 13:40:00,63.45,63.46,63.39,63.43,10002.0,62.4096,62.4194,62.3506,62.3899,10002.0
2025-01-10 13:45:00,63.43,63.48,63.33,63.41,23252.0,62.3899,62.4391,62.2916,62.3703,23252.0
2025-01-10 13:50:00,63.42,63.46,63.37,63.44,27065.0,62.3801,62.4194,62.3309,62.3998,27065.0
2025-01-10 13:55:00,63.44,63.5,63.44,63.49,24083.0,62.3998,62.4588,62.3998,62.449,24083.0
2025-01-10 14:00:00,63.49,63.51,63.42,63.46,16051.0,62.449,62.4686,62.3801,62.4194,16051.0
2025-01-10 14:05:00,63.46,63.46,63.36,63.36,23744.0,62.4194,62.4194,62.3211,62.3211,23744.0
2025-01-10 14:10:00,63.37,63.37,63.25,63.28,18393.0,62.3309,62.3309,62.2129,62.2424,18393.0
2025-01-10 14:15:00,63.28,63.32,63.24,63.32,20739.0,62.2424,62.2817,62.2031,62.2817,20739.0
2025-01-10 14:20:00,63.31,63.35,63.27,63.27,33276.0,62.2719,62.3112,62.2326,62.2326,33276.0
2025-01-10 14:25:00,63.26,63.46,63.25,63.42,19910.0,62.2227,62.4194,62.2129,62.3801,19910.0
2025-01-10 14:30:00,63.42,63.42,63.26,63.31,24160.0,62.3801,62.3801,62.2227,62.2719,24160.0
2025-01-10 14:35:00,63.31,63.34,63.24,63.33,15519.0,62.2719,62.3014,62.2031,62.2916,15519.0
2025-01-10 14:40:00,63.33,63.36,63.26,63.35,20892.0,62.2916,62.3211,62.2227,62.3112,20892.0
2025-01-10 14:45:00,63.35,63.37,63.29,63.31,25436.0,62.3112,62.3309,62.2522,62.2719,25436.0
2025-01-10 14:50:00,63.3,63.42,63.3,63.39,16130.0,62.2621,62.3801,62.2621,62.3506,16130.0
2025-01-10 14:55:00,63.39,63.48,63.39,63.39,29546.0,62.3506,62.4391,62.3506,62.3506,29546.0
2025-01-10 15:00:00,63.39,63.42,63.32,63.41,18456.0,62.3506,62.3801,62.2817,62.3703,18456.0
2025-01-10 15:05:00,63.41,63.52,63.38,63.5,31517.0,62.3703,62.4785,62.3408,62.4588,31517.0
2025-01-10 15:10:00,63.49,63.52,63.39,63.4,20449.0,62.449,62.4785,62.3506,62.3604,20449.0
2025-01-10 15:15:00,63.4,63.41,63.21,63.26,29190.0,62.3604,62.3703,62.1735,62.2227,29190.0
2025-01-10 15:20:00,63.27,63.48,63.27,63.44,29825.0,62.2326,62.4391,62.2326,62.3998,29825.0
2025-01-10 15:25:00,63.44,63.51,63.43,63.49,28598.0,62.3998,62.4686,62.3899,62.449,28598.0
2025-01-10 15:30:00,63.49,63.49,63.37,63.41,44057.0,62.449,62.449,62.3309,62.3703,44057.0
2025-01-10 15:35:00,63.42,63.53,63.39,63.43,35416.0,62.3801,62.4883,62.3506,62.3899,35416.0
2025-01-10 15:40:00,63.42,63.49,63.33,63.38,37528.0,62.3801,62.449,62.2916,62.3408,37528.0
2025-01-10 15:45:00,63.38,63.44,63.36,63.38,37781.0,62.3408,62.3998,62.3211,62.3408,37781.0
2025-01-10 15:50:00,63.37,63.42,63.34,63.36,87418.0,62.3309,62.3801,62.3014,62.3211,87418.0
2025-01-10 15:55:00,63.35,63.44,63.27,63.37,317469.0,62.3112,62.3998,62.2326,62.3309,317469.0
2025-01-13 09:30:00,63.79,64.14,63.66,63.84,84031.0,62.744,63.0883,62.6162,62.7932,84031.0
2025-01-13 09:35:00,63.83,63.91,63.61,63.66,17979.0,62.7834,62.8621,62.567,62.6162,17979.0
2025-01-13 09:40:00,63.66,63.79,63.62,63.74,19357.0,62.6162,62.744,62.5768,62.6949,19357.0
2025-01-13 09:45:00,63.71,63.71,63.42,63.5,9408.0,62.6653,62.6653,62.3801,62.4588,9408.0
2025-01-13 09:50:00,63.52,63.52,63.29,63.36,13817.0,62.4785,62.4785,62.2522,62.3211,13817.0
2025-01-13 09:55:00,63.35,63.64,63.3,63.5,8489.0,62.3112,62.5965,62.2621,62.4588,8489.0
2025-01-13 10:00:00,63.5,63.62,63.5,63.61,24553.0,62.4588,62.5768,62.4588,62.567,24553.0
2025-01-13 10:05:00,63.64,63.65,63.37,63.37,11691.0,62.5965,62.6063,62.3309,62.3309,11691.0
2025-01-13 10:10:00,63.39,63.46,63.38,63.44,8153.0,62.3506,62.4194,62.3408,62.3998,8153.0
2025-01-13 10:15:00,63.46,63.48,63.33,63.35,8860.0,62.4194,62.4391,62.2916,62.3112,8860.0
2025-01-13 10:20:00,63.35,63.44,63.35,63.42,12278.0,62.3112,62.3998,62.3112,62.3801,12278.0
2025-01-13 10:25:00,63.42,63.57,63.38,63.56,11412.0,62.3801,62.5276,62.3408,62.5178,11412.0
2025-01-13 10:30:00,63.55,63.61,63.45,63.51,16046.0,62.508,62.567,62.4096,62.4686,16046.0
2025-01-13 10:35:00,63.5,63.54,63.45,63.46,13618.0,62.4588,62.4981,62.4096,62.4194,13618.0
2025-01-13 10:40:00,63.47,63.58,63.44,63.55,8629.0,62.4293,62.5375,62.3998,62.508,8629.0
2025-01-13 10:45:00,63.54,63.62,63.49,63.51,8213.0,62.4981,62.5768,62.449,62.4686,8213.0
2025-01-13 10:50:00,63.51,63.58,63.46,63.47,10179.0,62.4686,62.5375,62.4194,62.4293,10179.0
2025-01-13 10:55:00,63.47,63.56,63.43,63.55,19905.0,62.4293,62.5178,62.3899,62.508,19905.0
2025-01-13 11:00:00,63.55,63.55,63.36,63.44,54519.0,62.508,62.508,62.3211,62.3998,54519.0
2025-01-13 11:05:00,63.43,63.43,63.3,63.32,8826.0,62.3899,62.3899,62.2621,62.2817,8826.0
2025-01-13 11:10:00,63.31,63.34,63.22,63.32,8738.0,62.2719,62.3014,62.1834,62.2817,8738.0
2025-01-13 11:15:00,63.32,63.36,63.28,63.29,8197.0,62.2817,62.3211,62.2424,62.2522,8197.0
2025-01-13 11:20:00,63.3,63.38,63.22,63.35,11892.0,62.2621,62.3408,62.1834,62.3112,11892.0
2025-01-13 11:25:00,63.35,63.35,63.17,63.2,17918.0,62.3112,62.3112,62.1342,62.1637,17918.0
2025-01-13 11:30:00,63.21,63.27,63.13,63.21,8380.0,62.1735,62.2326,62.0949,62.1735,8380.0
2025-01-13 11:35:00,63.21,63.23,63.15,63.2,9352.0,62.1735,62.1932,62.1145,62.1637,9352.0
2025-01-13 11:40:00,63.21,63.28,63.18,63.27,10989.0,62.1735,62.2424,62.144,62.2326,10989.0
2025-01-13 11:45:00,63.27,63.3,63.16,63.18,9331.0,62.2326,62.2621,62.1244,62.144,9331.0
2025-01-13 11:50:00,63.18,63.19,63.13,63.13,9227.0,62.144,62.1539,62.0949,62.0949,9227.0
2025-01-13 11:55:00,63.14,63.23,63.14,63.21,6383.0,62.1047,62.1932,62.1047,62.1735,6383.0
2025-01-13 12:00:00,63.2,63.45,63.2,63.41,8804.0,62.1637,62.4096,62.1637,62.3703,8804.0
2025-01-13 12:05:00,63.45,63.5,63.43,63.48,10723.0,62.4096,62.4588,62.3899,62.4391,10723.0
2025-01-13 12:10:00,63.46,63.48,63.37,63.44,8368.0,62.4194,62.4391,62.3309,62.3998,8368.0
2025-01-13 12:15:00,63.44,63.44,63.39,63.44,7543.0,62.3998,62.3998,62.3506,62.3998,7543.0
2025-01-13 12:20:00,63.45,63.48,63.44,63.46,6814.0,62.4096,62.4391,62.3998,62.4194,6814.0
2025-01-13 12:25:00,63.47,63.52,63.45,63.45,9589.0,62.4293,62.4785,62.4096,62.4096,9589.0
2025-01-13 12:30:00,63.46,63.5,63.41,63.45,9049.0,62.4194,62.4588,62.3703,62.4096,9049.0
2025-01-13 12:35:00,63.44,63.46,63.38,63.45,10777.0,62.3998,62.4194,62.3408,62.4096,10777.0
2025-01-13 12:40:00,63.44,63.5,63.42,63.5,9294.0,62.3998,62.4588,62.3801,62.4588,9294.0
2025-01-13 12:45:00,63.51,63.53,63.46,63.51,16591.0,62.4686,62.4883,62.4194,62.4686,16591.0
2025-01-13 12:50:00,63.53,63.54,63.47,63.52,12222.0,62.4883,62.4981,62.4293,62.4785,12222.0
2025-01-13 12:55:00,63.53,63.67,63.51,63.66,16665.0,62.4883,62.626,62.4686,62.6162,16665.0
2025-01-13 13:00:00,63.64,63.69,63.61,63.65,13793.0,62.5965,62.6457,62.567,62.6063,13793.0
2025-01-13 13:05:00,63.65,63.74,63.62,63.7,8464.0,62.6063,62.6949,62.5768,62.6555,8464.0
2025-01-13 13:10:00,63.71,63.73,63.69,63.73,10799.0,62.6653,62.685,62.6457,62.685,10799.0
2025-01-13 13:15:00,63.74,63.74,63.63,63.64,9514.0,62.6949,62.6949,62.5867,62.5965,9514.0
2025-01-13 13:20:00,63.64,63.65,63.59,63.64,10490.0,62.5965,62.6063,62.5473,62.5965,10490.0
2025-01-13 13:25:00,63.65,63.73,63.64,63.73,8621.0,62.6063,62.685,62.5965,62.685,8621.0
2025-01-13 13:30:00,63.75,63.85,63.73,63.85,17315.0,62.7047,62.803,62.685,62.803,17315.0
2025-01-13 13:35:00,63.85,63.9,63.81,63.81,41845.0,62.803,62.8522,62.7637,62.7637,41845.0
2025-01-13 13:40:00,63.8,63.86,63.76,63.79,28898.0,62.7539,62.8129,62.7145,62.744,28898.0
2025-01-13 13:45:00,63.79,63.82,63.76,63.8,11333.0,62.744,62.7735,62.7145,62.7539,11333.0
2025-01-13 13:50:00,63.81,63.89,63.8,63.89,12396.0,62.7637,62.8424,62.7539,62.8424,12396.0
2025-01-13 13:55:00,63.88,63.91,63.88,63.91,12200.0,62.8326,62.8621,62.8326,62.8621,12200.0
2025-01-13 14:00:00,63.9,63.92,63.78,63.84,25585.0,62.8522,62.8719,62.7342,62.7932,25585.0
2025-01-13 14:05:00,63.84,63.91,63.84,63.9,12038.0,62.7932,62.8621,62.7932,62.8522,12038.0
2025-01-13 14:10:00,63.9,63.93,63.86,63.88,14373.0,62.8522,62.8817,62.8129,62.8326,14373.0
2025-01-13 14:15:00,63.86,63.91,63.83,63.9,14749.0,62.8129,62.8621,62.7834,62.8522,14749.0
2025-01-13 14:20:00,63.9,63.93,63.87,63.89,14890.0,62.8522,62.8817,62.8227,62.8424,14890.0
2025-01-13 14:25:00,63.88,63.93,63.84,63.9,13155.0,62.8326,62.8817,62.7932,62.8522,13155.0
2025-01-13 14:30:00,63.9,63.92,63.87,63.89,13190.0,62.8522,62.8719,62.8227,62.8424,13190.0
2025-01-13 14:35:00,63.89,63.89,63.83,63.84,11264.0,62.8424,62.8424,62.7834,62.7932,11264.0
2025-01-13 14:40:00,63.84,63.89,63.81,63.87,12708.0,62.7932,62.8424,62.7637,62.8227,12708.0
2025-01-13 14:45:00,63.87,63.87,63.83,63.85,12331.0,62.8227,62.8227,62.7834,62.803,12331.0
2025-01-13 14:50:00,63.84,63.88,63.82,63.87,13754.0,62.7932,62.8326,62.7735,62.8227,13754.0
2025-01-13 14:55:00,63.87,63.87,63.81,63.82,14128.0,62.8227,62.8227,62.7637,62.7735,14128.0
2025-01-13 15:00:00,63.82,63.83,63.74,63.83,14453.0,62.7735,62.7834,62.6949,62.7834,14453.0
2025-01-13 15:05:00,63.83,64.02,63.82,63.96,30601.0,62.7834,62.9703,62.7735,62.9112,30601.0
2025-01-13 15:10:00,63.97,64.0,63.93,63.94,17764.0,62.9211,62.9506,62.8817,62.8916,17764.0
2025-01-13 15:15:00,63.94,63.97,63.92,63.94,13037.0,62.8916,62.9211,62.8719,62.8916,13037.0
2025-01-13 15:20:00,63.95,63.98,63.85,63.85,18401.0,62.9014,62.9309,62.803,62.803,18401.0
2025-01-13 15:25:00,63.84,63.91,63.8,63.81,20733.0,62.7932,62.8621,62.7539,62.7637,20733.0
2025-01-13 15:30:00,63.82,63.83,63.74,63.78,26303.0,62.7735,62.7834,62.6949,62.7342,26303.0
2025-01-13 15:35:00,63.78,63.81,63.74,63.79,25759.0,62.7342,62.7637,62.6949,62.744,25759.0
2025-01-13 15:40:00,63.79,63.83,63.7,63.71,23039.0,62.744,62.7834,62.6555,62.6653,23039.0
2025-01-13 15:45:00,63.71,63.75,63.66,63.68,32944.0,62.6653,62.7047,62.6162,62.6358,32944.0
2025-01-13 15:50:00,63.68,63.8,63.64,63.65,97040.0,62.6358,62.7539,62.5965,62.6063,97040.0
2025-01-13 15:55:00,63.66,63.67,63.57,63.62,203604.0,62.6162,62.626,62.5276,62.5768,203604.0
2025-01-14 09:30:00,63.43,63.66,63.21,63.58,64097.0,62.3899,62.6162,62.1735,62.5375,64097.0
2025-01-14 09:35:00,63.61,63.77,63.61,63.73,15934.0,62.567,62.7244,62.567,62.685,15934.0
2025-01-14 09:40:00,63.76,63.84,63.68,63.69,11458.0,62.7145,62.7932,62.6358,62.6457,11458.0
2025-01-14 09:45:00,63.64,63.7,63.6,63.67,28041.0,62.5965,62.6555,62.5571,62.626,28041.0
2025-01-14 09:50:00,63.66,63.73,63.61,63.71,9133.0,62.6162,62.685,62.567,62.6653,9133.0
2025-01-14 09:55:00,63.74,63.74,63.6,63.67,7317.0,62.6949,62.6949,62.5571,62.626,7317.0
2025-01-14 10:00:00,63.69,63.98,63.68,63.88,35836.0,62.6457,62.9309,62.6358,62.8326,35836.0
2025-01-14 10:05:00,63.92,64.0,63.88,63.9,12806.0,62.8719,62.9506,62.8326,62.8522,12806.0
2025-01-14 10:10:00,63.94,64.0,63.76,63.81,10241.0,62.8916,62.9506,62.7145,62.7637,10241.0
2025-01-14 10:15:00,63.8,63.88,63.79,63.85,10806.0,62.7539,62.8326,62.744,62.803,10806.0
2025-01-14 10:20:00,63.83,63.91,63.78,63.9,10931.0,62.7834,62.8621,62.7342,62.8522,10931.0
2025-01-14 10:25:00,63.89,63.89,63.79,63.87,8800.0,62.8424,62.8424,62.744,62.8227,8800.0
2025-01-14 10:30:00,63.88,63.97,63.85,63.86,9397.0,62.8326,62.9211,62.803,62.8129,9397.0
2025-01-14 10:35:00,63.85,63.94,63.84,63.9,11889.0,62.803,62.8916,62.7932,62.8522,11889.0
2025-01-14 10:40:00,63.88,64.02,63.88,64.01,10102.0,62.8326,62.9703,62.8326,62.9604,10102.0
2025-01-14 10:45:00,64.01,64.02,63.81,63.82,11959.0,62.9604,62.9703,62.7637,62.7735,11959.0
2025-01-14 10:50:00,63.82,63.86,63.77,63.86,12760.0,62.7735,62.8129,62.7244,62.8129,12760.0
2025-01-14 10:55:00,63.86,63.95,63.84,63.88,9531.0,62.8129,62.9014,62.7932,62.8326,9531.0
2025-01-14 11:00:00,63.88,63.88,63.79,63.84,10006.0,62.8326,62.8326,62.744,62.7932,10006.0
2025-01-14 11:05:00,63.85,63.85,63.72,63.72,7284.0,62.803,62.803,62.6752,62.6752,7284.0
2025-01-14 11:10:00,63.74,63.79,63.7,63.78,7224.0,62.6949,62.744,62.6555,62.7342,7224.0
2025-01-14 11:15:00,63.79,63.84,63.75,63.78,9217.0,62.744,62.7932,62.7047,62.7342,9217.0
2025-01-14 11:20:00,63.8,63.82,63.74,63.8,10278.0,62.7539,62.7735,62.6949,62.7539,10278.0
2025-01-14 11:25:00,63.8,63.84,63.77,63.77,8419.0,62.7539,62.7932,62.7244,62.7244,8419.0
2025-01-14 11:30:00,63.76,63.81,63.76,63.79,11605.0,62.7145,62.7637,62.7145,62.744,11605.0
2025-01-14 11:35:00,63.79,63.81,63.71,63.73,7849.0,62.744,62.7637,62.6653,62.685,7849.0
2025-01-14 11:40:00,63.71,63.71,63.6,63.6,10135.0,62.6653,62.6653,62.5571,62.5571,10135.0
2025-01-14 11:45:00,63.6,63.61,63.53,63.53,15052.0,62.5571,62.567,62.4883,62.4883,15052.0
2025-01-14 11:50:00,63.52,63.55,63.49,63.54,12226.0,62.4785,62.508,62.449,62.4981,12226.0
2025-01-14 11:55:00,63.54,63.57,63.5,63.53,6117.0,62.4981,62.5276,62.4588,62.4883,6117.0
2025-01-14 12:00:00,63.53,63.64,63.52,63.62,4907.0,62.4883,62.5965,62.4785,62.5768,4907.0
2025-01-14 12:05:00,63.63,63.64,63.56,63.62,4529.0,62.5867,62.5965,62.5178,62.5768,4529.0
2025-01-14 12:10:00,63.63,63.63,63.58,63.59,6567.0,62.5867,62.5867,62.5375,62.5473,6567.0
2025-01-14 12:15:00,63.58,63.64,63.58,63.63,4150.0,62.5375,62.5965,62.5375,62.5867,4150.0
2025-01-14 12:20:00,63.64,63.68,63.63,63.66,9430.0,62.5965,62.6358,62.5867,62.6162,9430.0
2025-01-14 12:25:00,63.67,63.72,63.64,63.66,5444.0,62.626,62.6752,62.5965,62.6162,5444.0
2025-01-14 12:30:00,63.65,63.65,63.53,63.57,12007.0,62.6063,62.6063,62.4883,62.5276,12007.0
2025-01-14 12:35:00,63.58,63.65,63.57,63.65,4054.0,62.5375,62.6063,62.5276,62.6063,4054.0
2025-01-14 12:40:00,63.65,63.73,63.64,63.7,4384.0,62.6063,62.685,62.5965,62.6555,4384.0
2025-01-14 12:45:00,63.67,63.73,63.65,63.73,12959.0,62.626,62.685,62.6063,62.685,12959.0
2025-01-14 12:50:00,63.74,63.78,63.74,63.76,5828.0,62.6949,62.7342,62.6949,62.7145,5828.0
2025-01-14 12:55:00,63.76,63.77,63.73,63.76,13223.0,62.7145,62.7244,62.685,62.7145,13223.0
2025-01-14 13:00:00,63.76,63.92,63.76,63.92,11645.0,62.7145,62.8719,62.7145,62.8719,11645.0
2025-01-14 13:05:00,63.91,63.93,63.9,63.91,10008.0,62.8621,62.8817,62.8522,62.8621,10008.0
2025-01-14 13:10:00,63.91,63.94,63.89,63.92,12810.0,62.8621,62.8916,62.8424,62.8719,12810.0
2025-01-14 13:15:00,63.91,63.95,63.87,63.93,39791.0,62.8621,62.9014,62.8227,62.8817,39791.0
2025-01-14 13:20:00,63.93,63.97,63.9,63.94,11617.0,62.8817,62.9211,62.8522,62.8916,11617.0
2025-01-14 13:25:00,63.94,63.96,63.91,63.93,7749.0,62.8916,62.9112,62.8621,62.8817,7749.0
2025-01-14 13:30:00,63.92,64.0,63.91,64.0,10599.0,62.8719,62.9506,62.8621,62.9506,10599.0
2025-01-14 13:35:00,64.01,64.05,64.0,64.03,7880.0,62.9604,62.9998,62.9506,62.9801,7880.0
2025-01-14 13:40:00,64.03,64.05,64.01,64.05,5625.0,62.9801,62.9998,62.9604,62.9998,5625.0
2025-01-14 13:45:00,64.04,64.14,64.04,64.14,9193.0,62.9899,63.0883,62.9899,63.0883,9193.0
2025-01-14 13:50:00,64.13,64.15,64.11,64.14,5531.0,63.0785,63.0981,63.0588,63.0883,5531.0
2025-01-14 13:55:00,64.15,64.16,64.14,64.14,8484.0,63.0981,63.108,63.0883,63.0883,8484.0
2025-01-14 14:00:00,64.13,64.13,64.08,64.11,18676.0,63.0785,63.0785,63.0293,63.0588,18676.0
2025-01-14 14:05:00,64.11,64.11,64.04,64.06,8280.0,63.0588,63.0588,62.9899,63.0096,8280.0
2025-01-14 14:10:00,64.05,64.07,64.03,64.06,6411.0,62.9998,63.0194,62.9801,63.0096,6411.0
2025-01-14 14:15:00,64.07,64.15,64.07,64.12,12555.0,63.0194,63.0981,63.0194,63.0686,12555.0
2025-01-14 14:20:00,64.13,64.14,64.06,64.09,10987.0,63.0785,63.0883,63.0096,63.0391,10987.0
2025-01-14 14:25:00,64.1,64.11,64.02,64.03,15532.0,63.0489,63.0588,62.9703,62.9801,15532.0
2025-01-14 14:30:00,64.05,64.17,64.03,64.13,10438.0,62.9998,63.1178,62.9801,63.0785,10438.0
2025-01-14 14:35:00,64.14,64.14,64.07,64.09,12955.0,63.0883,63.0883,63.0194,63.0391,12955.0
2025-01-14 14:40:00,64.09,64.09,64.04,64.06,9344.0,63.0391,63.0391,62.9899,63.0096,9344.0
2025-01-14 14:45:00,64.07,64.11,64.05,64.09,11651.0,63.0194,63.0588,62.9998,63.0391,11651.0
2025-01-14 14:50:00,64.09,64.1,64.03,64.07,11542.0,63.0391,63.0489,62.9801,63.0194,11542.0
2025-01-14 14:55:00,64.07,64.18,64.07,64.16,23856.0,63.0194,63.1276,63.0194,63.108,23856.0
2025-01-14 15:00:00,64.16,64.18,64.05,64.05,23473.0,63.108,63.1276,62.9998,62.9998,23473.0
2025-01-14 15:05:00,64.06,64.06,64.0,64.02,11963.0,63.0096,63.0096,62.9506,62.9703,11963.0
2025-01-14 15:10:00,64.03,64.08,64.0,64.0,13579.0,62.9801,63.0293,62.9506,62.9506,13579.0
2025-01-14 15:15:00,64.02,64.21,64.0,64.13,40149.0,62.9703,63.1571,62.9506,63.0785,40149.0
2025-01-14 15:20:00,64.13,64.23,64.13,64.22,12628.0,63.0785,63.1768,63.0785,63.167,12628.0
2025-01-14 15:25:00,64.22,64.28,64.17,64.25,17232.0,63.167,63.226,63.1178,63.1965,17232.0
2025-01-14 15:30:00,64.26,64.27,64.17,64.21,15205.0,63.2063,63.2162,63.1178,63.1571,15205.0
2025-01-14 15:35:00,64.22,64.28,64.21,64.24,13644.0,63.167,63.226,63.1571,63.1867,13644.0
2025-01-14 15:40:00,64.24,64.25,64.17,64.21,13611.0,63.1867,63.1965,63.1178,63.1571,13611.0
2025-01-14 15:45:00,64.21,64.27,64.18,64.22,19100.0,63.1571,63.2162,63.1276,63.167,19100.0
2025-01-14 15:50:00,64.22,64.29,64.16,64.19,66022.0,63.167,63.2358,63.108,63.1375,66022.0
2025-01-14 15:55:00,64.2,64.21,64.06,64.08,209345.0,63.1473,63.1571,63.0096,63.0293,209345.0
2025-01-15 09:30:00,65.01,65.4,64.79,65.35,74040.0,63.944,64.3276,63.7276,64.2785,74040.0
2025-01-15 09:35:00,65.34,65.47,65.2,65.34,17779.0,64.2686,64.3965,64.1309,64.2686,17779.0
2025-01-15 09:40:00,65.43,65.54,65.36,65.45,14917.0,64.3571,64.4653,64.2883,64.3768,14917.0
2025-01-15 09:45:00,65.46,65.51,65.32,65.47,23887.0,64.3866,64.4358,64.2489,64.3965,23887.0
2025-01-15 09:50:00,65.45,65.49,65.3,65.4,27718.0,64.3768,64.4162,64.2293,64.3276,27718.0
2025-01-15 09:55:00,65.43,65.46,65.34,65.36,10594.0,64.3571,64.3866,64.2686,64.2883,10594.0
2025-01-15 10:00:00,65.34,65.36,65.29,65.34,68289.0,64.2686,64.2883,64.2194,64.2686,68289.0
2025-01-15 10:05:00,65.31,65.31,65.21,65.23,11216.0,64.2391,64.2391,64.1407,64.1604,11216.0
2025-01-15 10:10:00,65.25,65.26,65.16,65.26,8092.0,64.1801,64.1899,64.0916,64.1899,8092.0
2025-01-15 10:15:00,65.26,65.28,65.16,65.16,5923.0,64.1899,64.2096,64.0916,64.0916,5923.0
2025-01-15 10:20:00,65.17,65.28,65.16,65.26,6322.0,64.1014,64.2096,64.0916,64.1899,6322.0
2025-01-15 10:25:00,65.26,65.34,65.22,65.22,20195.0,64.1899,64.2686,64.1506,64.1506,20195.0
2025-01-15 10:30:00,65.22,65.22,65.13,65.14,6882.0,64.1506,64.1506,64.0621,64.0719,6882.0
2025-01-15 10:35:00,65.12,65.12,65.05,65.06,7018.0,64.0522,64.0522,63.9834,63.9932,7018.0
2025-01-15 10:40:00,65.06,65.07,64.99,65.0,8633.0,63.9932,64.003,63.9244,63.9342,8633.0
2025-01-15 10:45:00,65.0,65.1,64.97,64.98,13954.0,63.9342,64.0326,63.9047,63.9145,13954.0
2025-01-15 10:50:00,64.98,65.01,64.91,64.91,13615.0,63.9145,63.944,63.8457,63.8457,13615.0
2025-01-15 10:55:00,64.91,65.01,64.87,64.95,12815.0,63.8457,63.944,63.8063,63.885,12815.0
2025-01-15 11:00:00,64.92,64.95,64.87,64.92,15597.0,63.8555,63.885,63.8063,63.8555,15597.0
2025-01-15 11:05:00,64.93,65.02,64.93,65.01,12217.0,63.8653,63.9539,63.8653,63.944,12217.0
2025-01-15 11:10:00,65.02,65.03,64.91,64.91,10271.0,63.9539,63.9637,63.8457,63.8457,10271.0
2025-01-15 11:15:00,64.9,64.92,64.86,64.89,10425.0,63.8358,63.8555,63.7965,63.826,10425.0
2025-01-15 11:20:00,64.87,64.93,64.87,64.91,5025.0,63.8063,63.8653,63.8063,63.8457,5025.0
2025-01-15 11:25:00,64.91,64.93,64.85,64.9,4949.0,63.8457,63.8653,63.7867,63.8358,4949.0
2025-01-15 11:30:00,64.88,64.88,64.81,64.84,10750.0,63.8162,63.8162,63.7473,63.7768,10750.0
2025-01-15 11:35:00,64.84,64.91,64.8,64.82,4257.0,63.7768,63.8457,63.7375,63.7571,4257.0
2025-01-15 11:40:00,64.83,64.89,64.82,64.87,4613.0,63.767,63.826,63.7571,63.8063,4613.0
2025-01-15 11:45:00,64.87,64.87,64.81,64.84,6673.0,63.8063,63.8063,63.7473,63.7768,6673.0
2025-01-15 11:50:00,64.84,64.88,64.82,64.83,7887.0,63.7768,63.8162,63.7571,63.767,7887.0
2025-01-15 11:55:00,64.83,64.96,64.83,64.93,5970.0,63.767,63.8948,63.767,63.8653,5970.0
2025-01-15 12:00:00,64.93,64.96,64.88,64.88,8401.0,63.8653,63.8948,63.8162,63.8162,8401.0
2025-01-15 12:05:00,64.89,64.91,64.88,64.9,6740.0,63.826,63.8457,63.8162,63.8358,6740.0
2025-01-15 12:10:00,64.89,64.92,64.85,64.86,6964.0,63.826,63.8555,63.7867,63.7965,6964.0
2025-01-15 12:15:00,64.85,64.95,64.84,64.87,10647.0,63.7867,63.885,63.7768,63.8063,10647.0
2025-01-15 12:20:00,64.86,64.89,64.85,64.86,9425.0,63.7965,63.826,63.7867,63.7965,9425.0
2025-01-15 12:25:00,64.86,64.89,64.86,64.89,6121.0,63.7965,63.826,63.7965,63.826,6121.0
2025-01-15 12:30:00,64.89,64.9,64.87,64.89,4312.0,63.826,63.8358,63.8063,63.826,4312.0
2025-01-15 12:35:00,64.89,64.89,64.85,64.88,7539.0,63.826,63.826,63.7867,63.8162,7539.0
2025-01-15 12:40:00,64.87,64.88,64.86,64.87,6003.0,63.8063,63.8162,63.7965,63.8063,6003.0
2025-01-15 12:45:00,64.87,64.89,64.83,64.84,12813.0,63.8063,63.826,63.767,63.7768,12813.0
2025-01-15 12:50:00,64.83,64.86,64.78,64.86,9799.0,63.767,63.7965,63.7178,63.7965,9799.0
2025-01-15 12:55:00,64.86,64.86,64.77,64.78,12193.0,63.7965,63.7965,63.708,63.7178,12193.0
2025-01-15 13:00:00,64.79,64.83,64.77,64.81,11715.0,63.7276,63.767,63.708,63.7473,11715.0
2025-01-15 13:05:00,64.8,64.8,64.75,64.75,4909.0,63.7375,63.7375,63.6883,63.6883,4909.0
2025-01-15 13:10:00,64.76,64.79,64.75,64.77,10041.0,63.6981,63.7276,63.6883,63.708,10041.0
2025-01-15 13:15:00,64.76,64.82,64.76,64.81,8979.0,63.6981,63.7571,63.6981,63.7473,8979.0
2025-01-15 13:20:00,64.81,64.83,64.79,64.8,9138.0,63.7473,63.767,63.7276,63.7375,9138.0
2025-01-15 13:25:00,64.79,64.8,64.76,64.77,7754.0,63.7276,63.7375,63.6981,63.708,7754.0
2025-01-15 13:30:00,64.76,64.83,64.74,64.83,14433.0,63.6981,63.767,63.6785,63.767,14433.0
2025-01-15 13:35:00,64.82,64.85,64.81,64.84,10161.0,63.7571,63.7867,63.7473,63.7768,10161.0
2025-01-15 13:40:00,64.83,64.84,64.8,64.84,9914.0,63.767,63.7768,63.7375,63.7768,9914.0
2025-01-15 13:45:00,64.83,64.87,64.79,64.82,8627.0,63.767,63.8063,63.7276,63.7571,8627.0
2025-01-15 13:50:00,64.82,64.86,64.81,64.84,8453.0,63.7571,63.7965,63.7473,63.7768,8453.0
2025-01-15 13:55:00,64.85,64.87,64.83,64.83,11716.0,63.7867,63.8063,63.767,63.767,11716.0
2025-01-15 14:00:00,64.83,64.85,64.79,64.84,7727.0,63.767,63.7867,63.7276,63.7768,7727.0
2025-01-15 14:05:00,64.85,64.86,64.79,64.8,9866.0,63.7867,63.7965,63.7276,63.7375,9866.0
2025-01-15 14:10:00,64.8,64.8,64.75,64.77,9374.0,63.7375,63.7375,63.6883,63.708,9374.0
2025-01-15 14:15:00,64.77,64.81,64.76,64.77,8329.0,63.708,63.7473,63.6981,63.708,8329.0
2025-01-15 14:20:00,64.78,64.8,64.77,64.78,4225.0,63.7178,63.7375,63.708,63.7178,4225.0
2025-01-15 14:25:00,64.78,64.84,64.76,64.82,23704.0,63.7178,63.7768,63.6981,63.7571,23704.0
2025-01-15 14:30:00,64.82,64.85,64.81,64.81,9810.0,63.7571,63.7867,63.7473,63.7473,9810.0
2025-01-15 14:35:00,64.81,64.86,64.81,64.83,13217.0,63.7473,63.7965,63.7473,63.767,13217.0
2025-01-15 14:40:00,64.84,64.85,64.8,64.8,8730.0,63.7768,63.7867,63.7375,63.7375,8730.0
2025-01-15 14:45:00,64.8,64.83,64.8,64.83,5128.0,63.7375,63.767,63.7375,63.767,5128.0
2025-01-15 14:50:00,64.83,64.89,64.81,64.88,12585.0,63.767,63.826,63.7473,63.8162,12585.0
2025-01-15 14:55:00,64.88,64.9,64.85,64.87,12249.0,63.8162,63.8358,63.7867,63.8063,12249.0
2025-01-15 15:00:00,64.87,64.93,64.86,64.92,14338.0,63.8063,63.8653,63.7965,63.8555,14338.0
2025-01-15 15:05:00,64.93,64.99,64.93,64.95,10361.0,63.8653,63.9244,63.8653,63.885,10361.0
2025-01-15 15:10:00,64.97,65.02,64.95,65.01,14669.0,63.9047,63.9539,63.885,63.944,14669.0
2025-01-15 15:15:00,65.01,65.02,64.89,64.89,15931.0,63.944,63.9539,63.826,63.826,15931.0
2025-01-15 15:20:00,64.89,64.94,64.88,64.92,17716.0,63.826,63.8752,63.8162,63.8555,17716.0
2025-01-15 15:25:00,64.92,64.94,64.92,64.92,13280.0,63.8555,63.8752,63.8555,63.8555,13280.0
2025-01-15 15:30:00,64.92,64.94,64.89,64.9,17422.0,63.8555,63.8752,63.826,63.8358,17422.0
2025-01-15 15:35:00,64.89,64.98,64.89,64.95,17002.0,63.826,63.9145,63.826,63.885,17002.0
2025-01-15 15:40:00,64.94,64.94,64.83,64.86,22970.0,63.8752,63.8752,63.767,63.7965,22970.0
2025-01-15 15:45:00,64.86,64.89,64.84,64.84,25465.0,63.7965,63.826,63.7768,63.7768,25465.0
2025-01-15 15:50:00,64.83,64.95,64.82,64.89,68395.0,63.767,63.885,63.7571,63.826,68395.0
2025-01-15 15:55:00,64.96,65.01,64.89,64.92,205854.0,63.8948,63.944,63.826,63.8555,205854.0
2025-01-16 09:30:00,64.76,65.26,64.6,65.25,45087.0,63.6981,64.1899,63.5408,64.1801,45087.0
2025-01-16 09:35:00,65.24,65.33,65.11,65.31,26727.0,64.1703,64.2588,64.0424,64.2391,26727.0
2025-01-16 09:40:00,65.29,65.34,65.21,65.26,13412.0,64.2194,64.2686,64.1407,64.1899,13412.0
2025-01-16 09:45:00,65.25,65.31,65.22,65.29,7445.0,64.1801,64.2391,64.1506,64.2194,7445.0
2025-01-16 09:50:00,65.28,65.31,65.14,65.31,32325.0,64.2096,64.2391,64.0719,64.2391,32325.0
2025-01-16 09:55:00,65.33,65.36,65.18,65.19,16273.0,64.2588,64.2883,64.1112,64.1211,16273.0
2025-01-16 10:00:00,65.22,65.27,65.05,65.06,18935.0,64.1506,64.1998,63.9834,63.9932,18935.0
2025-01-16 10:05:00,65.06,65.26,65.06,65.26,10515.0,63.9932,64.1899,63.9932,64.1899,10515.0
2025-01-16 10:10:00,65.26,65.37,65.21,65.33,37861.0,64.1899,64.2981,64.1407,64.2588,37861.0
2025-01-16 10:15:00,65.3,65.33,65.24,65.28,7419.0,64.2293,64.2588,64.1703,64.2096,7419.0
2025-01-16 10:20:00,65.26,65.27,65.21,65.23,10179.0,64.1899,64.1998,64.1407,64.1604,10179.0
2025-01-16 10:25:00,65.23,65.29,65.17,65.29,24546.0,64.1604,64.2194,64.1014,64.2194,24546.0
2025-01-16 10:30:00,65.29,65.35,65.23,65.23,6818.0,64.2194,64.2785,64.1604,64.1604,6818.0
2025-01-16 10:35:00,65.23,65.24,65.16,65.21,6471.0,64.1604,64.1703,64.0916,64.1407,6471.0
2025-01-16 10:40:00,65.2,65.27,65.1,65.26,12010.0,64.1309,64.1998,64.0326,64.1899,12010.0
2025-01-16 10:45:00,65.26,65.32,65.22,65.31,7314.0,64.1899,64.2489,64.1506,64.2391,7314.0
2025-01-16 10:50:00,65.32,65.35,65.3,65.33,7606.0,64.2489,64.2785,64.2293,64.2588,7606.0
2025-01-16 10:55:00,65.33,65.44,65.32,65.4,7490.0,64.2588,64.367,64.2489,64.3276,7490.0
2025-01-16 11:00:00,65.4,65.45,65.37,65.43,9774.0,64.3276,64.3768,64.2981,64.3571,9774.0
2025-01-16 11:05:00,65.43,65.56,65.39,65.56,12107.0,64.3571,64.485,64.3178,64.485,12107.0
2025-01-16 11:10:00,65.56,65.61,65.55,65.55,10228.0,64.485,64.5342,64.4752,64.4752,10228.0
2025-01-16 11:15:00,65.55,65.55,65.4,65.4,6832.0,64.4752,64.4752,64.3276,64.3276,6832.0
2025-01-16 11:20:00,65.4,65.49,65.39,65.48,9043.0,64.3276,64.4162,64.3178,64.4063,9043.0
2025-01-16 11:25:00,65.47,65.51,65.42,65.48,7419.0,64.3965,64.4358,64.3473,64.4063,7419.0
2025-01-16 11:30:00,65.47,65.61,65.44,65.6,11015.0,64.3965,64.5342,64.367,64.5244,11015.0
2025-01-16 11:35:00,65.6,65.68,65.57,65.67,7022.0,64.5244,64.603,64.4948,64.5932,7022.0
2025-01-16 11:40:00,65.67,65.75,65.65,65.74,5880.0,64.5932,64.6719,64.5735,64.6621,5880.0
2025-01-16 11:45:00,65.74,65.82,65.74,65.81,23824.0,64.6621,64.7407,64.6621,64.7309,23824.0
2025-01-16 11:50:00,65.81,65.82,65.7,65.74,22159.0,64.7309,64.7407,64.6227,64.6621,22159.0
2025-01-16 11:55:00,65.72,65.75,65.7,65.72,9228.0,64.6424,64.6719,64.6227,64.6424,9228.0
2025-01-16 12:00:00,65.71,65.83,65.7,65.83,28385.0,64.6326,64.7506,64.6227,64.7506,28385.0
2025-01-16 12:05:00,65.83,65.89,65.81,65.81,13228.0,64.7506,64.8096,64.7309,64.7309,13228.0
2025-01-16 12:10:00,65.81,65.83,65.76,65.79,7559.0,64.7309,64.7506,64.6817,64.7112,7559.0
2025-01-16 12:15:00,65.77,65.78,65.59,65.59,8699.0,64.6916,64.7014,64.5145,64.5145,8699.0
2025-01-16 12:20:00,65.59,65.63,65.58,65.63,7630.0,64.5145,64.5539,64.5047,64.5539,7630.0
2025-01-16 12:25:00,65.63,65.67,65.61,65.65,6418.0,64.5539,64.5932,64.5342,64.5735,6418.0
2025-01-16 12:30:00,65.66,65.68,65.65,65.66,5715.0,64.5834,64.603,64.5735,64.5834,5715.0
2025-01-16 12:35:00,65.66,65.68,65.62,65.62,6496.0,64.5834,64.603,64.544,64.544,6496.0
2025-01-16 12:40:00,65.62,65.62,65.56,65.57,7690.0,64.544,64.544,64.485,64.4948,7690.0
2025-01-16 12:45:00,65.57,65.63,65.57,65.63,6976.0,64.4948,64.5539,64.4948,64.5539,6976.0
2025-01-16 12:50:00,65.63,65.63,65.5,65.51,5613.0,64.5539,64.5539,64.426,64.4358,5613.0
2025-01-16 12:55:00,65.51,65.53,65.5,65.51,8303.0,64.4358,64.4555,64.426,64.4358,8303.0
2025-01-16 13:00:00,65.51,65.62,65.5,65.6,7919.0,64.4358,64.544,64.426,64.5244,7919.0
2025-01-16 13:05:00,65.61,65.66,65.59,65.66,8012.0,64.5342,64.5834,64.5145,64.5834,8012.0
2025-01-16 13:10:00,65.67,65.74,65.65,65.73,12026.0,64.5932,64.6621,64.5735,64.6522,12026.0
2025-01-16 13:15:00,65.73,65.74,65.66,65.74,8134.0,64.6522,64.6621,64.5834,64.6621,8134.0
2025-01-16 13:20:00,65.74,65.76,65.73,65.74,4386.0,64.6621,64.6817,64.6522,64.6621,4386.0
2025-01-16 13:25:00,65.75,65.77,65.73,65.75,7449.0,64.6719,64.6916,64.6522,64.6719,7449.0
2025-01-16 13:30:00,65.74,65.74,65.67,65.72,9057.0,64.6621,64.6621,64.5932,64.6424,9057.0
2025-01-16 13:35:00,65.73,65.73,65.66,65.67,9970.0,64.6522,64.6522,64.5834,64.5932,9970.0
2025-01-16 13:40:00,65.67,65.74,65.67,65.67,11234.0,64.5932,64.6621,64.5932,64.5932,11234.0
2025-01-16 13:45:00,65.67,65.67,65.58,65.62,9361.0,64.5932,64.5932,64.5047,64.544,9361.0
2025-01-16 13:50:00,65.63,65.63,65.52,65.53,16563.0,64.5539,64.5539,64.4457,64.4555,16563.0
2025-01-16 13:55:00,65.53,65.53,65.46,65.48,14469.0,64.4555,64.4555,64.3866,64.4063,14469.0
2025-01-16 14:00:00,65.48,65.48,65.43,65.47,29502.0,64.4063,64.4063,64.3571,64.3965,29502.0
2025-01-16 14:05:00,65.47,65.5,65.45,65.5,12643.0,64.3965,64.426,64.3768,64.426,12643.0
2025-01-16 14:10:00,65.49,65.51,65.44,65.45,12304.0,64.4162,64.4358,64.367,64.3768,12304.0
2025-01-16 14:15:00,65.45,65.54,65.44,65.51,24541.0,64.3768,64.4653,64.367,64.4358,24541.0
2025-01-16 14:20:00,65.51,65.54,65.4,65.42,12919.0,64.4358,64.4653,64.3276,64.3473,12919.0
2025-01-16 14:25:00,65.42,65.5,65.41,65.48,18889.0,64.3473,64.426,64.3375,64.4063,18889.0
2025-01-16 14:30:00,65.49,65.54,65.46,65.53,21414.0,64.4162,64.4653,64.3866,64.4555,21414.0
2025-01-16 14:35:00,65.53,65.56,65.52,65.53,14185.0,64.4555,64.485,64.4457,64.4555,14185.0
2025-01-16 14:40:00,65.53,65.56,65.52,65.52,11252.0,64.4555,64.485,64.4457,64.4457,11252.0
2025-01-16 14:45:00,65.52,65.53,65.45,65.48,42156.0,64.4457,64.4555,64.3768,64.4063,42156.0
2025-01-16 14:50:00,65.47,65.62,65.46,65.62,19831.0,64.3965,64.544,64.3866,64.544,19831.0
2025-01-16 14:55:00,65.62,65.63,65.56,65.56,10918.0,64.544,64.5539,64.485,64.485,10918.0
2025-01-16 15:00:00,65.57,65.62,65.56,65.59,11773.0,64.4948,64.544,64.485,64.5145,11773.0
2025-01-16 15:05:00,65.59,65.61,65.57,65.58,13173.0,64.5145,64.5342,64.4948,64.5047,13173.0
2025-01-16 15:10:00,65.58,65.59,65.53,65.54,10611.0,64.5047,64.5145,64.4555,64.4653,10611.0
2025-01-16 15:15:00,65.53,65.63,65.53,65.59,11988.0,64.4555,64.5539,64.4555,64.5145,11988.0
2025-01-16 15:20:00,65.59,65.63,65.54,65.54,14778.0,64.5145,64.5539,64.4653,64.4653,14778.0
2025-01-16 15:25:00,65.55,65.63,65.53,65.57,47029.0,64.4752,64.5539,64.4555,64.4948,47029.0
2025-01-16 15:30:00,65.59,65.71,65.59,65.71,18114.0,64.5145,64.6326,64.5145,64.6326,18114.0
2025-01-16 15:35:00,65.7,65.77,65.68,65.73,29243.0,64.6227,64.6916,64.603,64.6522,29243.0
2025-01-16 15:40:00,65.73,65.91,65.73,65.9,57410.0,64.6522,64.8293,64.6522,64.8194,57410.0
2025-01-16 15:45:00,65.89,66.0,65.88,65.97,38630.0,64.8096,64.9178,64.7998,64.8883,38630.0
2025-01-16 15:50:00,65.96,66.07,65.92,66.03,91411.0,64.8785,64.9866,64.8391,64.9473,91411.0
2025-01-16 15:55:00,66.03,66.21,66.02,66.2,320245.0,64.9473,65.1244,64.9375,65.1145,320245.0
2025-01-17 09:30:00,66.36,66.53,65.93,66.2,451633.0,65.2719,65.4391,64.8489,65.1145,451633.0
2025-01-17 09:35:00,66.31,66.42,66.23,66.26,10887.0,65.2227,65.3309,65.144,65.1735,10887.0
2025-01-17 09:40:00,66.28,66.44,66.28,66.42,12063.0,65.1932,65.3506,65.1932,65.3309,12063.0
2025-01-17 09:45:00,66.43,66.59,66.39,66.44,20916.0,65.3407,65.4981,65.3014,65.3506,20916.0
2025-01-17 09:50:00,66.43,66.47,66.32,66.38,9670.0,65.3407,65.3801,65.2325,65.2916,9670.0
2025-01-17 09:55:00,66.4,66.42,66.3,66.39,10603.0,65.3112,65.3309,65.2129,65.3014,10603.0
2025-01-17 10:00:00,66.4,66.55,66.4,66.54,10938.0,65.3112,65.4588,65.3112,65.4489,10938.0
2025-01-17 10:05:00,66.54,66.59,66.44,66.59,16808.0,65.4489,65.4981,65.3506,65.4981,16808.0
2025-01-17 10:10:00,66.59,66.63,66.46,66.55,28167.0,65.4981,65.5375,65.3703,65.4588,28167.0
2025-01-17 10:15:00,66.52,66.57,66.47,66.57,10504.0,65.4293,65.4784,65.3801,65.4784,10504.0
2025-01-17 10:20:00,66.6,66.71,66.6,66.7,9614.0,65.508,65.6162,65.508,65.6063,9614.0
2025-01-17 10:25:00,66.67,66.71,66.62,66.71,17248.0,65.5768,65.6162,65.5276,65.6162,17248.0
2025-01-17 10:30:00,66.71,66.74,66.58,66.59,10158.0,65.6162,65.6457,65.4883,65.4981,10158.0
2025-01-17 10:35:00,66.59,66.61,66.52,66.52,14364.0,65.4981,65.5178,65.4293,65.4293,14364.0
2025-01-17 10:40:00,66.52,66.53,66.45,66.48,7372.0,65.4293,65.4391,65.3604,65.3899,7372.0
2025-01-17 10:45:00,66.5,66.53,66.44,66.44,9856.0,65.4096,65.4391,65.3506,65.3506,9856.0
2025-01-17 10:50:00,66.46,66.53,66.45,66.5,6454.0,65.3703,65.4391,65.3604,65.4096,6454.0
2025-01-17 10:55:00,66.51,66.52,66.45,66.48,14527.0,65.4194,65.4293,65.3604,65.3899,14527.0
2025-01-17 11:00:00,66.48,66.56,66.46,66.53,7792.0,65.3899,65.4686,65.3703,65.4391,7792.0
2025-01-17 11:05:00,66.53,66.57,66.51,66.57,7157.0,65.4391,65.4784,65.4194,65.4784,7157.0
2025-01-17 11:10:00,66.57,66.62,66.52,66.62,13914.0,65.4784,65.5276,65.4293,65.5276,13914.0
2025-01-17 11:15:00,66.62,66.67,66.58,66.58,11235.0,65.5276,65.5768,65.4883,65.4883,11235.0
2025-01-17 11:20:00,66.6,66.69,66.59,66.67,14965.0,65.508,65.5965,65.4981,65.5768,14965.0
2025-01-17 11:25:00,66.67,66.74,66.66,66.66,9706.0,65.5768,65.6457,65.567,65.567,9706.0
2025-01-17 11:30:00,66.66,66.8,66.64,66.73,27387.0,65.567,65.7047,65.5473,65.6358,27387.0
2025-01-17 11:35:00,66.74,66.75,66.68,66.68,11969.0,65.6457,65.6555,65.5866,65.5866,11969.0
2025-01-17 11:40:00,66.69,66.7,66.65,66.69,14162.0,65.5965,65.6063,65.5571,65.5965,14162.0
2025-01-17 11:45:00,66.7,66.76,66.69,66.73,11984.0,65.6063,65.6653,65.5965,65.6358,11984.0
2025-01-17 11:50:00,66.73,66.73,66.62,66.63,13921.0,65.6358,65.6358,65.5276,65.5375,13921.0
2025-01-17 11:55:00,66.64,66.72,66.64,66.7,6251.0,65.5473,65.626,65.5473,65.6063,6251.0
2025-01-17 12:00:00,66.72,66.73,66.64,66.72,21316.0,65.626,65.6358,65.5473,65.626,21316.0
2025-01-17 12:05:00,66.71,66.77,66.67,66.77,12244.0,65.6162,65.6752,65.5768,65.6752,12244.0
2025-01-17 12:10:00,66.77,66.83,66.73,66.83,22616.0,65.6752,65.7342,65.6358,65.7342,22616.0
2025-01-17 12:15:00,66.83,66.85,66.79,66.82,20088.0,65.7342,65.7539,65.6948,65.7243,20088.0
2025-01-17 12:20:00,66.81,66.81,66.77,66.8,6767.0,65.7145,65.7145,65.6752,65.7047,6767.0
2025-01-17 12:25:00,66.8,66.81,66.75,66.78,12060.0,65.7047,65.7145,65.6555,65.685,12060.0
2025-01-17 12:30:00,66.79,66.84,66.78,66.83,15505.0,65.6948,65.744,65.685,65.7342,15505.0
2025-01-17 12:35:00,66.83,66.89,66.77,66.87,15543.0,65.7342,65.7932,65.6752,65.7735,15543.0
2025-01-17 12:40:00,66.86,66.86,66.8,66.83,11199.0,65.7637,65.7637,65.7047,65.7342,11199.0
2025-01-17 12:45:00,66.83,66.85,66.81,66.83,17651.0,65.7342,65.7539,65.7145,65.7342,17651.0
2025-01-17 12:50:00,66.84,66.86,66.82,66.84,15008.0,65.744,65.7637,65.7243,65.744,15008.0
2025-01-17 12:55:00,66.84,66.85,66.79,66.82,14592.0,65.744,65.7539,65.6948,65.7243,14592.0
2025-01-17 13:00:00,66.82,66.83,66.7,66.78,19490.0,65.7243,65.7342,65.6063,65.685,19490.0
2025-01-17 13:05:00,66.78,66.79,66.67,66.72,6745.0,65.685,65.6948,65.5768,65.626,6745.0
2025-01-17 13:10:00,66.73,66.77,66.72,66.76,10381.0,65.6358,65.6752,65.626,65.6653,10381.0
2025-01-17 13:15:00,66.77,66.81,66.71,66.72,16328.0,65.6752,65.7145,65.6162,65.626,16328.0
2025-01-17 13:20:00,66.73,66.81,66.71,66.78,20379.0,65.6358,65.7145,65.6162,65.685,20379.0
2025-01-17 13:25:00,66.78,66.79,66.73,66.73,17044.0,65.685,65.6948,65.6358,65.6358,17044.0
2025-01-17 13:30:00,66.73,66.73,66.67,66.7,15870.0,65.6358,65.6358,65.5768,65.6063,15870.0
2025-01-17 13:35:00,66.7,66.71,66.63,66.63,15511.0,65.6063,65.6162,65.5375,65.5375,15511.0
2025-01-17 13:40:00,66.62,66.63,66.59,66.59,18200.0,65.5276,65.5375,65.4981,65.4981,18200.0
2025-01-17 13:45:00,66.58,66.65,66.57,66.64,17375.0,65.4883,65.5571,65.4784,65.5473,17375.0
2025-01-17 13:50:00,66.63,66.72,66.62,66.72,17455.0,65.5375,65.626,65.5276,65.626,17455.0
2025-01-17 13:55:00,66.71,66.71,66.64,66.68,9604.0,65.6162,65.6162,65.5473,65.5866,9604.0
2025-01-17 14:00:00,66.69,66.69,66.64,66.69,15127.0,65.5965,65.5965,65.5473,65.5965,15127.0
2025-01-17 14:05:00,66.69,66.7,66.63,66.69,21016.0,65.5965,65.6063,65.5375,65.5965,21016.0
2025-01-17 14:10:00,66.69,66.71,66.63,66.64,11947.0,65.5965,65.6162,65.5375,65.5473,11947.0
2025-01-17 14:15:00,66.66,66.67,66.64,66.66,15591.0,65.567,65.5768,65.5473,65.567,15591.0
2025-01-17 14:20:00,66.66,66.74,66.65,66.73,25510.0,65.567,65.6457,65.5571,65.6358,25510.0
2025-01-17 14:25:00,66.72,66.73,66.65,66.66,14240.0,65.626,65.6358,65.5571,65.567,14240.0
2025-01-17 14:30:00,66.66,66.69,66.65,66.67,9045.0,65.567,65.5965,65.5571,65.5768,9045.0
2025-01-17 14:35:00,66.68,66.73,66.68,66.71,13329.0,65.5866,65.6358,65.5866,65.6162,13329.0
2025-01-17 14:40:00,66.72,66.75,66.7,66.72,6195.0,65.626,65.6555,65.6063,65.626,6195.0
2025-01-17 14:45:00,66.71,66.74,66.68,66.7,27201.0,65.6162,65.6457,65.5866,65.6063,27201.0
2025-01-17 14:50:00,66.69,66.71,66.66,66.7,7026.0,65.5965,65.6162,65.567,65.6063,7026.0
2025-01-17 14:55:00,66.7,66.72,66.67,66.72,15853.0,65.6063,65.626,65.5768,65.626,15853.0
2025-01-17 15:00:00,66.72,66.73,66.69,66.71,19785.0,65.626,65.6358,65.5965,65.6162,19785.0
2025-01-17 15:05:00,66.71,66.81,66.7,66.81,19246.0,65.6162,65.7145,65.6063,65.7145,19246.0
2025-01-17 15:10:00,66.8,66.81,66.74,66.75,16022.0,65.7047,65.7145,65.6457,65.6555,16022.0
2025-01-17 15:15:00,66.75,66.75,66.68,66.72,15729.0,65.6555,65.6555,65.5866,65.626,15729.0
2025-01-17 15:20:00,66.71,66.72,66.68,66.72,15929.0,65.6162,65.626,65.5866,65.626,15929.0
2025-01-17 15:25:00,66.71,66.72,66.66,66.69,14109.0,65.6162,65.626,65.567,65.5965,14109.0
2025-01-17 15:30:00,66.69,66.78,66.69,66.73,21657.0,65.5965,65.685,65.5965,65.6358,21657.0
2025-01-17 15:35:00,66.73,66.81,66.72,66.8,24516.0,65.6358,65.7145,65.626,65.7047,24516.0
2025-01-17 15:40:00,66.8,66.8,66.7,66.7,33780.0,65.7047,65.7047,65.6063,65.6063,33780.0
2025-01-17 15:45:00,66.7,66.74,66.69,66.73,31684.0,65.6063,65.6457,65.5965,65.6358,31684.0
2025-01-17 15:50:00,66.73,66.76,66.68,66.71,68718.0,65.6358,65.6653,65.5866,65.6162,68718.0
2025-01-17 15:55:00,66.7,66.77,66.7,66.73,177040.0,65.6063,65.6752,65.6063,65.6358,177040.0
2025-01-21 09:30:00,66.94,67.19,66.63,67.11,149414.0,65.8424,66.0883,65.5375,66.0096,149414.0
2025-01-21 09:35:00,67.11,67.47,66.96,67.42,7747.0,66.0096,66.3637,65.8621,66.3145,7747.0
2025-01-21 09:40:00,67.38,67.68,67.38,67.65,7714.0,66.2752,66.5702,66.2752,66.5407,7714.0
2025-01-21 09:45:00,67.66,67.87,67.61,67.78,51315.0,66.5506,66.7571,66.5014,66.6686,51315.0
2025-01-21 09:50:00,67.86,67.98,67.64,67.75,16569.0,66.7473,66.8653,66.5309,66.6391,16569.0
2025-01-21 09:55:00,67.71,67.78,67.68,67.78,5179.0,66.5998,66.6686,66.5702,66.6686,5179.0
2025-01-21 10:00:00,67.81,67.91,67.75,67.89,14568.0,66.6981,66.7965,66.6391,66.7768,14568.0
2025-01-21 10:05:00,67.89,67.92,67.76,67.78,12886.0,66.7768,66.8063,66.6489,66.6686,12886.0
2025-01-21 10:10:00,67.78,67.78,67.72,67.75,9622.0,66.6686,66.6686,66.6096,66.6391,9622.0
2025-01-21 10:15:00,67.78,67.85,67.7,67.72,25150.0,66.6686,66.7375,66.5899,66.6096,25150.0
2025-01-21 10:20:00,67.73,67.75,67.57,67.65,17126.0,66.6194,66.6391,66.4621,66.5407,17126.0
2025-01-21 10:25:00,67.66,67.7,67.61,67.63,30556.0,66.5506,66.5899,66.5014,66.5211,30556.0
2025-01-21 10:30:00,67.65,67.71,67.54,67.58,10059.0,66.5407,66.5998,66.4325,66.4719,10059.0
2025-01-21 10:35:00,67.56,67.74,67.56,67.74,9877.0,66.4522,66.6293,66.4522,66.6293,9877.0
2025-01-21 10:40:00,67.73,67.76,67.69,67.71,8225.0,66.6194,66.6489,66.5801,66.5998,8225.0
2025-01-21 10:45:00,67.71,67.78,67.61,67.63,10240.0,66.5998,66.6686,66.5014,66.5211,10240.0
2025-01-21 10:50:00,67.65,67.7,67.6,67.61,6486.0,66.5407,66.5899,66.4916,66.5014,6486.0
2025-01-21 10:55:00,67.61,67.66,67.58,67.59,8373.0,66.5014,66.5506,66.4719,66.4817,8373.0
2025-01-21 11:00:00,67.58,67.65,67.48,67.52,13272.0,66.4719,66.5407,66.3735,66.4129,13272.0
2025-01-21 11:05:00,67.52,67.53,67.47,67.5,5038.0,66.4129,66.4227,66.3637,66.3932,5038.0
2025-01-21 11:10:00,67.48,67.5,67.43,67.43,7588.0,66.3735,66.3932,66.3243,66.3243,7588.0
2025-01-21 11:15:00,67.44,67.49,67.43,67.48,14042.0,66.3342,66.3834,66.3243,66.3735,14042.0
2025-01-21 11:20:00,67.47,67.57,67.46,67.57,9430.0,66.3637,66.4621,66.3539,66.4621,9430.0
2025-01-21 11:25:00,67.58,67.59,67.49,67.52,9861.0,66.4719,66.4817,66.3834,66.4129,9861.0
2025-01-21 11:30:00,67.54,67.56,67.45,67.45,8228.0,66.4325,66.4522,66.344,66.344,8228.0
2025-01-21 11:35:00,67.45,67.53,67.45,67.5,9334.0,66.344,66.4227,66.344,66.3932,9334.0
2025-01-21 11:40:00,67.5,67.53,67.4,67.43,8644.0,66.3932,66.4227,66.2948,66.3243,8644.0
2025-01-21 11:45:00,67.42,67.46,67.42,67.45,6919.0,66.3145,66.3539,66.3145,66.344,6919.0
2025-01-21 11:50:00,67.45,67.45,67.38,67.42,6873.0,66.344,66.344,66.2752,66.3145,6873.0
2025-01-21 11:55:00,67.43,67.43,67.39,67.42,7369.0,66.3243,66.3243,66.285,66.3145,7369.0
2025-01-21 12:00:00,67.44,67.47,67.31,67.33,8228.0,66.3342,66.3637,66.2063,66.226,8228.0
2025-01-21 12:05:00,67.33,67.44,67.29,67.44,9637.0,66.226,66.3342,66.1866,66.3342,9637.0
2025-01-21 12:10:00,67.47,67.49,67.4,67.42,14616.0,66.3637,66.3834,66.2948,66.3145,14616.0
2025-01-21 12:15:00,67.43,67.5,67.43,67.5,6287.0,66.3243,66.3932,66.3243,66.3932,6287.0
2025-01-21 12:20:00,67.5,67.53,67.47,67.48,13451.0,66.3932,66.4227,66.3637,66.3735,13451.0
2025-01-21 12:25:00,67.47,67.5,67.42,67.44,6676.0,66.3637,66.3932,66.3145,66.3342,6676.0
2025-01-21 12:30:00,67.42,67.43,67.38,67.41,5687.0,66.3145,66.3243,66.2752,66.3047,5687.0
2025-01-21 12:35:00,67.42,67.43,67.38,67.42,6644.0,66.3145,66.3243,66.2752,66.3145,6644.0
2025-01-21 12:40:00,67.41,67.47,67.39,67.41,16405.0,66.3047,66.3637,66.285,66.3047,16405.0
2025-01-21 12:45:00,67.42,67.46,67.41,67.41,6970.0,66.3145,66.3539,66.3047,66.3047,6970.0
2025-01-21 12:50:00,67.39,67.39,67.36,67.36,7413.0,66.285,66.285,66.2555,66.2555,7413.0
2025-01-21 12:55:00,67.34,67.36,67.32,67.35,7670.0,66.2358,66.2555,66.2162,66.2457,7670.0
2025-01-21 13:00:00,67.34,67.38,67.3,67.38,11338.0,66.2358,66.2752,66.1965,66.2752,11338.0
2025-01-21 13:05:00,67.37,67.45,67.36,67.42,32740.0,66.2653,66.344,66.2555,66.3145,32740.0
2025-01-21 13:10:00,67.41,67.42,67.35,67.36,4365.0,66.3047,66.3145,66.2457,66.2555,4365.0
2025-01-21 13:15:00,67.34,67.36,67.3,67.34,5759.0,66.2358,66.2555,66.1965,66.2358,5759.0
2025-01-21 13:20:00,67.34,67.35,67.29,67.29,3001.0,66.2358,66.2457,66.1866,66.1866,3001.0
2025-01-21 13:25:00,67.3,67.38,67.3,67.36,15658.0,66.1965,66.2752,66.1965,66.2555,15658.0
2025-01-21 13:30:00,67.35,67.4,67.34,67.4,15648.0,66.2457,66.2948,66.2358,66.2948,15648.0
2025-01-21 13:35:00,67.4,67.41,67.31,67.33,11774.0,66.2948,66.3047,66.2063,66.226,11774.0
2025-01-21 13:40:00,67.34,67.48,67.34,67.47,6404.0,66.2358,66.3735,66.2358,66.3637,6404.0
2025-01-21 13:45:00,67.47,67.5,67.45,67.49,9656.0,66.3637,66.3932,66.344,66.3834,9656.0
2025-01-21 13:50:00,67.48,67.53,67.48,67.52,7375.0,66.3735,66.4227,66.3735,66.4129,7375.0
2025-01-21 13:55:00,67.53,67.57,67.5,67.56,6697.0,66.4227,66.4621,66.3932,66.4522,6697.0
2025-01-21 14:00:00,67.56,67.57,67.45,67.46,13749.0,66.4522,66.4621,66.344,66.3539,13749.0
2025-01-21 14:05:00,67.46,67.56,67.44,67.55,8890.0,66.3539,66.4522,66.3342,66.4424,8890.0
2025-01-21 14:10:00,67.56,67.61,67.54,67.61,6974.0,66.4522,66.5014,66.4325,66.5014,6974.0
2025-01-21 14:15:00,67.59,67.65,67.59,67.65,6721.0,66.4817,66.5407,66.4817,66.5407,6721.0
2025-01-21 14:20:00,67.65,67.65,67.59,67.62,6963.0,66.5407,66.5407,66.4817,66.5112,6963.0
2025-01-21 14:25:00,67.63,67.67,67.62,67.64,18383.0,66.5211,66.5604,66.5112,66.5309,18383.0
2025-01-21 14:30:00,67.64,67.67,67.6,67.65,14279.0,66.5309,66.5604,66.4916,66.5407,14279.0
2025-01-21 14:35:00,67.66,67.69,67.63,67.63,7476.0,66.5506,66.5801,66.5211,66.5211,7476.0
2025-01-21 14:40:00,67.63,67.68,67.62,67.65,6443.0,66.5211,66.5702,66.5112,66.5407,6443.0
2025-01-21 14:45:00,67.65,67.67,67.61,67.65,11653.0,66.5407,66.5604,66.5014,66.5407,11653.0
2025-01-21 14:50:00,67.64,67.7,67.63,67.67,9576.0,66.5309,66.5899,66.5211,66.5604,9576.0
2025-01-21 14:55:00,67.67,67.82,67.67,67.78,20498.0,66.5604,66.708,66.5604,66.6686,20498.0
2025-01-21 15:00:00,67.78,67.8,67.73,67.8,25562.0,66.6686,66.6883,66.6194,66.6883,25562.0
2025-01-21 15:05:00,67.8,67.85,67.78,67.79,13037.0,66.6883,66.7375,66.6686,66.6784,13037.0
2025-01-21 15:10:00,67.79,67.84,67.77,67.78,12131.0,66.6784,66.7276,66.6588,66.6686,12131.0
2025-01-21 15:15:00,67.78,67.84,67.77,67.81,17667.0,66.6686,66.7276,66.6588,66.6981,17667.0
2025-01-21 15:20:00,67.81,67.86,67.81,67.84,12965.0,66.6981,66.7473,66.6981,66.7276,12965.0
2025-01-21 15:25:00,67.84,67.87,67.82,67.87,12386.0,66.7276,66.7571,66.708,66.7571,12386.0
2025-01-21 15:30:00,67.86,67.86,67.77,67.8,24326.0,66.7473,66.7473,66.6588,66.6883,24326.0
2025-01-21 15:35:00,67.79,67.84,67.77,67.81,20742.0,66.6784,66.7276,66.6588,66.6981,20742.0
2025-01-21 15:40:00,67.81,67.88,67.78,67.86,33551.0,66.6981,66.767,66.6686,66.7473,33551.0
2025-01-21 15:45:00,67.85,67.88,67.81,67.88,42767.0,66.7375,66.767,66.6981,66.767,42767.0
2025-01-21 15:50:00,67.87,67.88,67.59,67.66,93964.0,66.7571,66.767,66.4817,66.5506,93964.0
2025-01-21 15:55:00,67.65,67.72,67.57,67.7,228318.0,66.5407,66.6096,66.4621,66.5899,228318.0
2025-01-22 09:30:00,67.57,67.57,67.09,67.1,61464.0,66.4621,66.4621,65.9899,65.9998,61464.0
2025-01-22 09:35:00,67.13,67.13,66.87,66.96,13970.0,66.0293,66.0293,65.7735,65.8621,13970.0
2025-01-22 09:40:00,66.98,67.14,66.96,67.03,8462.0,65.8817,66.0391,65.8621,65.9309,8462.0
2025-01-22 09:45:00,67.02,67.27,67.01,67.19,29411.0,65.9211,66.167,65.9112,66.0883,29411.0
2025-01-22 09:50:00,67.19,67.21,67.1,67.11,10532.0,66.0883,66.108,65.9998,66.0096,10532.0
2025-01-22 09:55:00,67.12,67.38,67.12,67.38,19783.0,66.0194,66.2752,66.0194,66.2752,19783.0
2025-01-22 10:00:00,67.42,67.47,67.33,67.43,53587.0,66.3145,66.3637,66.226,66.3243,53587.0
2025-01-22 10:05:00,67.47,67.49,67.28,67.44,11769.0,66.3637,66.3834,66.1768,66.3342,11769.0
2025-01-22 10:10:00,67.42,67.44,67.32,67.44,23305.0,66.3145,66.3342,66.2162,66.3342,23305.0
2025-01-22 10:15:00,67.45,67.46,67.38,67.44,13463.0,66.344,66.3539,66.2752,66.3342,13463.0
2025-01-22 10:20:00,67.44,67.49,67.39,67.4,14270.0,66.3342,66.3834,66.285,66.2948,14270.0
2025-01-22 10:25:00,67.38,67.48,67.32,67.36,18090.0,66.2752,66.3735,66.2162,66.2555,18090.0
2025-01-22 10:30:00,67.34,67.34,67.21,67.23,24302.0,66.2358,66.2358,66.108,66.1276,24302.0
2025-01-22 10:35:00,67.2,67.42,67.19,67.4,16780.0,66.0981,66.3145,66.0883,66.2948,16780.0
2025-01-22 10:40:00,67.4,67.53,67.36,67.44,17472.0,66.2948,66.4227,66.2555,66.3342,17472.0
2025-01-22 10:45:00,67.43,67.52,67.41,67.45,14709.0,66.3243,66.4129,66.3047,66.344,14709.0
2025-01-22 10:50:00,67.45,67.47,67.29,67.3,5914.0,66.344,66.3637,66.1866,66.1965,5914.0
2025-01-22 10:55:00,67.29,67.42,67.27,67.42,5983.0,66.1866,66.3145,66.167,66.3145,5983.0
2025-01-22 11:00:00,67.4,67.46,67.3,67.32,7770.0,66.2948,66.3539,66.1965,66.2162,7770.0
2025-01-22 11:05:00,67.32,67.37,67.27,67.28,10781.0,66.2162,66.2653,66.167,66.1768,10781.0
2025-01-22 11:10:00,67.29,67.34,67.22,67.25,19078.0,66.1866,66.2358,66.1178,66.1473,19078.0
2025-01-22 11:15:00,67.28,67.32,67.19,67.21,11424.0,66.1768,66.2162,66.0883,66.108,11424.0
2025-01-22 11:20:00,67.2,67.27,67.19,67.22,10628.0,66.0981,66.167,66.0883,66.1178,10628.0
2025-01-22 11:25:00,67.21,67.27,67.19,67.2,13592.0,66.108,66.167,66.0883,66.0981,13592.0
2025-01-22 11:30:00,67.21,67.25,67.2,67.23,7506.0,66.108,66.1473,66.0981,66.1276,7506.0
2025-01-22 11:35:00,67.23,67.29,67.17,67.28,26299.0,66.1276,66.1866,66.0686,66.1768,26299.0
2025-01-22 11:40:00,67.28,67.36,67.28,67.34,14410.0,66.1768,66.2555,66.1768,66.2358,14410.0
2025-01-22 11:45:00,67.34,67.35,67.26,67.27,23402.0,66.2358,66.2457,66.1571,66.167,23402.0
2025-01-22 11:50:00,67.28,67.32,67.22,67.24,9768.0,66.1768,66.2162,66.1178,66.1375,9768.0
2025-01-22 11:55:00,67.25,67.26,67.15,67.17,10091.0,66.1473,66.1571,66.0489,66.0686,10091.0
2025-01-22 12:00:00,67.17,67.18,67.11,67.17,12268.0,66.0686,66.0784,66.0096,66.0686,12268.0
2025-01-22 12:05:00,67.17,67.19,67.13,67.13,7363.0,66.0686,66.0883,66.0293,66.0293,7363.0
2025-01-22 12:10:00,67.16,67.16,67.13,67.14,7750.0,66.0588,66.0588,66.0293,66.0391,7750.0
2025-01-22 12:15:00,67.14,67.18,67.13,67.15,8241.0,66.0391,66.0784,66.0293,66.0489,8241.0
2025-01-22 12:20:00,67.13,67.13,67.03,67.06,13708.0,66.0293,66.0293,65.9309,65.9604,13708.0
2025-01-22 12:25:00,67.06,67.1,67.05,67.09,5143.0,65.9604,65.9998,65.9506,65.9899,5143.0
2025-01-22 12:30:00,67.09,67.2,67.08,67.1,16869.0,65.9899,66.0981,65.9801,65.9998,16869.0
2025-01-22 12:35:00,67.1,67.13,67.09,67.12,6403.0,65.9998,66.0293,65.9899,66.0194,6403.0
2025-01-22 12:40:00,67.12,67.13,67.07,67.11,5035.0,66.0194,66.0293,65.9703,66.0096,5035.0
2025-01-22 12:45:00,67.11,67.12,67.07,67.08,8103.0,66.0096,66.0194,65.9703,65.9801,8103.0
2025-01-22 12:50:00,67.08,67.09,67.07,67.08,16028.0,65.9801,65.9899,65.9703,65.9801,16028.0
2025-01-22 12:55:00,67.08,67.1,67.07,67.09,7196.0,65.9801,65.9998,65.9703,65.9899,7196.0
2025-01-22 13:00:00,67.08,67.09,67.07,67.09,14428.0,65.9801,65.9899,65.9703,65.9899,14428.0
2025-01-22 13:05:00,67.09,67.11,67.04,67.11,14146.0,65.9899,66.0096,65.9407,66.0096,14146.0
2025-01-22 13:10:00,67.09,67.17,67.08,67.17,6795.0,65.9899,66.0686,65.9801,66.0686,6795.0
2025-01-22 13:15:00,67.17,67.17,67.14,67.14,5941.0,66.0686,66.0686,66.0391,66.0391,5941.0
2025-01-22 13:20:00,67.13,67.18,67.13,67.17,4544.0,66.0293,66.0784,66.0293,66.0686,4544.0
2025-01-22 13:25:00,67.17,67.21,67.16,67.19,4617.0,66.0686,66.108,66.0588,66.0883,4617.0
2025-01-22 13:30:00,67.19,67.22,67.17,67.22,7562.0,66.0883,66.1178,66.0686,66.1178,7562.0
2025-01-22 13:35:00,67.23,67.24,67.13,67.18,15628.0,66.1276,66.1375,66.0293,66.0784,15628.0
2025-01-22 13:40:00,67.18,67.24,67.18,67.2,5578.0,66.0784,66.1375,66.0784,66.0981,5578.0
2025-01-22 13:45:00,67.21,67.22,67.2,67.22,3032.0,66.108,66.1178,66.0981,66.1178,3032.0
2025-01-22 13:50:00,67.22,67.24,67.2,67.24,8802.0,66.1178,66.1375,66.0981,66.1375,8802.0
2025-01-22 13:55:00,67.25,67.25,67.1,67.1,17139.0,66.1473,66.1473,65.9998,65.9998,17139.0
2025-01-22 14:00:00,67.11,67.19,67.1,67.19,9604.0,66.0096,66.0883,65.9998,66.0883,9604.0
2025-01-22 14:05:00,67.18,67.25,67.16,67.23,55386.0,66.0784,66.1473,66.0588,66.1276,55386.0
2025-01-22 14:10:00,67.23,67.26,67.18,67.19,10656.0,66.1276,66.1571,66.0784,66.0883,10656.0
2025-01-22 14:15:00,67.19,67.23,67.18,67.2,14627.0,66.0883,66.1276,66.0784,66.0981,14627.0
2025-01-22 14:20:00,67.21,67.29,67.2,67.29,17444.0,66.108,66.1866,66.0981,66.1866,17444.0
2025-01-22 14:25:00,67.29,67.29,67.26,67.28,10071.0,66.1866,66.1866,66.1571,66.1768,10071.0
2025-01-22 14:30:00,67.28,67.29,67.24,67.29,9518.0,66.1768,66.1866,66.1375,66.1866,9518.0
2025-01-22 14:35:00,67.3,67.35,67.29,67.29,11855.0,66.1965,66.2457,66.1866,66.1866,11855.0
2025-01-22 14:40:00,67.29,67.31,67.28,67.31,4932.0,66.1866,66.2063,66.1768,66.2063,4932.0
2025-01-22 14:45:00,67.3,67.31,67.28,67.29,9227.0,66.1965,66.2063,66.1768,66.1866,9227.0
2025-01-22 14:50:00,67.3,67.31,67.25,67.28,11146.0,66.1965,66.2063,66.1473,66.1768,11146.0
2025-01-22 14:55:00,67.28,67.3,67.26,67.29,7593.0,66.1768,66.1965,66.1571,66.1866,7593.0
2025-01-22 15:00:00,67.28,67.32,67.26,67.31,7063.0,66.1768,66.2162,66.1571,66.2063,7063.0
2025-01-22 15:05:00,67.32,67.36,67.31,67.33,11593.0,66.2162,66.2555,66.2063,66.226,11593.0
2025-01-22 15:10:00,67.33,67.34,67.25,67.26,8238.0,66.226,66.2358,66.1473,66.1571,8238.0
2025-01-22 15:15:00,67.28,67.29,67.23,67.25,12411.0,66.1768,66.1866,66.1276,66.1473,12411.0
2025-01-22 15:20:00,67.26,67.28,67.22,67.26,10847.0,66.1571,66.1768,66.1178,66.1571,10847.0
2025-01-22 15:25:00,67.25,67.26,67.2,67.22,15954.0,66.1473,66.1571,66.0981,66.1178,15954.0
2025-01-22 15:30:00,67.22,67.23,67.14,67.14,14198.0,66.1178,66.1276,66.0391,66.0391,14198.0
2025-01-22 15:35:00,67.14,67.15,67.05,67.07,17362.0,66.0391,66.0489,65.9506,65.9703,17362.0
2025-01-22 15:40:00,67.07,67.08,66.97,66.98,30091.0,65.9703,65.9801,65.8719,65.8817,30091.0
2025-01-22 15:45:00,66.97,66.97,66.86,66.86,18808.0,65.8719,65.8719,65.7637,65.7637,18808.0
2025-01-22 15:50:00,66.87,66.96,66.83,66.9,55402.0,65.7735,65.8621,65.7342,65.803,55402.0
2025-01-22 15:55:00,66.91,67.02,66.88,66.99,217066.0,65.8129,65.9211,65.7834,65.8916,217066.0
2025-01-23 09:30:00,67.28,67.28,66.8,66.84,36836.0,66.1768,66.1768,65.7047,65.744,36836.0
2025-01-23 09:35:00,66.89,66.9,66.63,66.76,14856.0,65.7932,65.803,65.5375,65.6653,14856.0
2025-01-23 09:40:00,66.75,66.85,66.6,66.6,21744.0,65.6555,65.7539,65.508,65.508,21744.0
2025-01-23 09:45:00,66.62,66.7,66.61,66.64,22403.0,65.5276,65.6063,65.5178,65.5473,22403.0
2025-01-23 09:50:00,66.66,66.77,66.64,66.76,14028.0,65.567,65.6752,65.5473,65.6653,14028.0
2025-01-23 09:55:00,66.74,66.88,66.74,66.87,25542.0,65.6457,65.7834,65.6457,65.7735,25542.0
2025-01-23 10:00:00,66.87,66.87,66.75,66.83,23452.0,65.7735,65.7735,65.6555,65.7342,23452.0
2025-01-23 10:05:00,66.83,66.92,66.81,66.9,31412.0,65.7342,65.8227,65.7145,65.803,31412.0
2025-01-23 10:10:00,66.83,66.83,66.64,66.71,20793.0,65.7342,65.7342,65.5473,65.6162,20793.0
2025-01-23 10:15:00,66.71,66.72,66.55,66.56,14791.0,65.6162,65.626,65.4588,65.4686,14791.0
2025-01-23 10:20:00,66.55,66.55,66.38,66.47,32580.0,65.4588,65.4588,65.2916,65.3801,32580.0
2025-01-23 10:25:00,66.48,66.51,66.39,66.41,8247.0,65.3899,65.4194,65.3014,65.3211,8247.0
2025-01-23 10:30:00,66.4,66.49,66.35,66.46,22995.0,65.3112,65.3998,65.2621,65.3703,22995.0
2025-01-23 10:35:00,66.46,66.53,66.42,66.53,11896.0,65.3703,65.4391,65.3309,65.4391,11896.0
2025-01-23 10:40:00,66.51,66.57,66.48,66.55,8848.0,65.4194,65.4784,65.3899,65.4588,8848.0
2025-01-23 10:45:00,66.55,66.68,66.53,66.6,8336.0,65.4588,65.5866,65.4391,65.508,8336.0
2025-01-23 10:50:00,66.63,66.71,66.61,66.67,10211.0,65.5375,65.6162,65.5178,65.5768,10211.0
2025-01-23 10:55:00,66.68,66.72,66.62,66.66,10982.0,65.5866,65.626,65.5276,65.567,10982.0
2025-01-23 11:00:00,66.68,66.75,66.66,66.69,11277.0,65.5866,65.6555,65.567,65.5965,11277.0
2025-01-23 11:05:00,66.69,66.72,66.65,66.69,13605.0,65.5965,65.626,65.5571,65.5965,13605.0
2025-01-23 11:10:00,66.69,66.69,66.56,66.59,6041.0,65.5965,65.5965,65.4686,65.4981,6041.0
2025-01-23 11:15:00,66.57,66.6,66.55,66.58,7737.0,65.4784,65.508,65.4588,65.4883,7737.0
2025-01-23 11:20:00,66.59,66.62,66.57,66.57,6740.0,65.4981,65.5276,65.4784,65.4784,6740.0
2025-01-23 11:25:00,66.57,66.58,66.49,66.51,6208.0,65.4784,65.4883,65.3998,65.4194,6208.0
2025-01-23 11:30:00,66.51,66.53,66.45,66.45,10165.0,65.4194,65.4391,65.3604,65.3604,10165.0
2025-01-23 11:35:00,66.45,66.46,66.41,66.42,5615.0,65.3604,65.3703,65.3211,65.3309,5615.0
2025-01-23 11:40:00,66.42,66.47,66.41,66.47,6450.0,65.3309,65.3801,65.3211,65.3801,6450.0
2025-01-23 11:45:00,66.47,66.49,66.37,66.37,5717.0,65.3801,65.3998,65.2817,65.2817,5717.0
2025-01-23 11:50:00,66.37,66.41,66.35,66.35,6137.0,65.2817,65.3211,65.2621,65.2621,6137.0
2025-01-23 11:55:00,66.35,66.37,66.27,66.28,6404.0,65.2621,65.2817,65.1834,65.1932,6404.0
2025-01-23 12:00:00,66.28,66.4,66.28,66.36,8759.0,65.1932,65.3112,65.1932,65.2719,8759.0
2025-01-23 12:05:00,66.37,66.4,66.33,66.38,6816.0,65.2817,65.3112,65.2424,65.2916,6816.0
2025-01-23 12:10:00,66.38,66.47,66.37,66.47,4291.0,65.2916,65.3801,65.2817,65.3801,4291.0
2025-01-23 12:15:00,66.48,66.5,66.48,66.49,4068.0,65.3899,65.4096,65.3899,65.3998,4068.0
2025-01-23 12:20:00,66.5,66.62,66.48,66.6,12416.0,65.4096,65.5276,65.3899,65.508,12416.0
2025-01-23 12:25:00,66.59,66.6,66.53,66.59,4488.0,65.4981,65.508,65.4391,65.4981,4488.0
2025-01-23 12:30:00,66.61,66.65,66.6,66.61,10387.0,65.5178,65.5571,65.508,65.5178,10387.0
2025-01-23 12:35:00,66.6,66.62,66.56,66.56,7273.0,65.508,65.5276,65.4686,65.4686,7273.0
2025-01-23 12:40:00,66.55,66.58,66.52,66.58,10745.0,65.4588,65.4883,65.4293,65.4883,10745.0
2025-01-23 12:45:00,66.57,66.61,66.57,66.58,5418.0,65.4784,65.5178,65.4784,65.4883,5418.0
2025-01-23 12:50:00,66.57,66.59,66.53,66.54,8654.0,65.4784,65.4981,65.4391,65.4489,8654.0
2025-01-23 12:55:00,66.55,66.55,66.51,66.54,8568.0,65.4588,65.4588,65.4194,65.4489,8568.0
2025-01-23 13:00:00,66.55,66.57,66.53,66.55,6520.0,65.4588,65.4784,65.4391,65.4588,6520.0
2025-01-23 13:05:00,66.55,66.64,66.51,66.64,11052.0,65.4588,65.5473,65.4194,65.5473,11052.0
2025-01-23 13:10:00,66.62,66.65,66.59,66.62,9111.0,65.5276,65.5571,65.4981,65.5276,9111.0
2025-01-23 13:15:00,66.62,66.65,66.58,66.6,7621.0,65.5276,65.5571,65.4883,65.508,7621.0
2025-01-23 13:20:00,66.59,66.74,66.59,66.72,20748.0,65.4981,65.6457,65.4981,65.626,20748.0
2025-01-23 13:25:00,66.74,66.75,66.62,66.75,35661.0,65.6457,65.6555,65.5276,65.6555,35661.0
2025-01-23 13:30:00,66.75,66.79,66.64,66.66,18000.0,65.6555,65.6948,65.5473,65.567,18000.0
2025-01-23 13:35:00,66.66,66.67,66.58,66.62,17654.0,65.567,65.5768,65.4883,65.5276,17654.0
2025-01-23 13:40:00,66.6,66.71,66.6,66.7,18872.0,65.508,65.6162,65.508,65.6063,18872.0
2025-01-23 13:45:00,66.7,66.74,66.57,66.63,21554.0,65.6063,65.6457,65.4784,65.5375,21554.0
2025-01-23 13:50:00,66.63,66.72,66.61,66.69,34071.0,65.5375,65.626,65.5178,65.5965,34071.0
2025-01-23 13:55:00,66.69,66.74,66.68,66.7,8242.0,65.5965,65.6457,65.5866,65.6063,8242.0
2025-01-23 14:00:00,66.69,66.7,66.63,66.65,16527.0,65.5965,65.6063,65.5375,65.5571,16527.0
2025-01-23 14:05:00,66.66,66.71,66.64,66.71,11229.0,65.567,65.6162,65.5473,65.6162,11229.0
2025-01-23 14:10:00,66.71,66.73,66.7,66.72,12484.0,65.6162,65.6358,65.6063,65.626,12484.0
2025-01-23 14:15:00,66.72,66.76,66.68,66.71,20268.0,65.626,65.6653,65.5866,65.6162,20268.0
2025-01-23 14:20:00,66.71,66.71,66.68,66.69,13330.0,65.6162,65.6162,65.5866,65.5965,13330.0
2025-01-23 14:25:00,66.69,66.72,66.66,66.72,27985.0,65.5965,65.626,65.567,65.626,27985.0
2025-01-23 14:30:00,66.72,66.74,66.62,66.67,112431.0,65.626,65.6457,65.5276,65.5768,112431.0
2025-01-23 14:35:00,66.64,66.64,66.5,66.53,17943.0,65.5473,65.5473,65.4096,65.4391,17943.0
2025-01-23 14:40:00,66.53,66.54,66.41,66.41,18833.0,65.4391,65.4489,65.3211,65.3211,18833.0
2025-01-23 14:45:00,66.41,66.45,66.32,66.36,20126.0,65.3211,65.3604,65.2325,65.2719,20126.0
2025-01-23 14:50:00,66.37,66.38,66.34,66.37,15654.0,65.2817,65.2916,65.2522,65.2817,15654.0
2025-01-23 14:55:00,66.38,66.44,66.34,66.42,26714.0,65.2916,65.3506,65.2522,65.3309,26714.0
2025-01-23 15:00:00,66.42,66.49,66.41,66.47,16779.0,65.3309,65.3998,65.3211,65.3801,16779.0
2025-01-23 15:05:00,66.47,66.47,66.33,66.36,39313.0,65.3801,65.3801,65.2424,65.2719,39313.0
2025-01-23 15:10:00,66.35,66.35,66.17,66.19,19904.0,65.2621,65.2621,65.085,65.1047,19904.0
2025-01-23 15:15:00,66.19,66.2,66.06,66.1,27177.0,65.1047,65.1145,64.9768,65.0162,27177.0
2025-01-23 15:20:00,66.11,66.13,66.07,66.1,25487.0,65.026,65.0457,64.9866,65.0162,25487.0
2025-01-23 15:25:00,66.1,66.2,66.06,66.18,33764.0,65.0162,65.1145,64.9768,65.0948,33764.0
2025-01-23 15:30:00,66.18,66.33,66.18,66.28,58559.0,65.0948,65.2424,65.0948,65.1932,58559.0
2025-01-23 15:35:00,66.3,66.39,66.27,66.37,26111.0,65.2129,65.3014,65.1834,65.2817,26111.0
2025-01-23 15:40:00,66.37,66.41,66.34,66.36,30264.0,65.2817,65.3211,65.2522,65.2719,30264.0
2025-01-23 15:45:00,66.36,66.45,66.36,66.41,41857.0,65.2719,65.3604,65.2719,65.3211,41857.0
2025-01-23 15:50:00,66.39,66.4,66.07,66.12,80801.0,65.3014,65.3112,64.9866,65.0358,80801.0
2025-01-23 15:55:00,66.11,66.11,65.99,66.06,317876.0,65.026,65.026,64.908,64.9768,317876.0
2025-01-24 09:30:00,66.15,66.31,65.75,66.06,128755.0,65.0653,65.2227,64.6719,64.9768,128755.0
2025-01-24 09:35:00,66.08,66.22,66.08,66.17,9309.0,64.9965,65.1342,64.9965,65.085,9309.0
2025-01-24 09:40:00,66.25,66.25,66.18,66.24,5747.0,65.1637,65.1637,65.0948,65.1539,5747.0
2025-01-24 09:45:00,66.24,66.26,66.0,66.02,47617.0,65.1539,65.1735,64.9178,64.9375,47617.0
2025-01-24 09:50:00,66.02,66.08,65.86,65.87,19579.0,64.9375,64.9965,64.7801,64.7899,19579.0
2025-01-24 09:55:00,65.83,65.99,65.83,65.98,28838.0,64.7506,64.908,64.7506,64.8981,28838.0
2025-01-24 10:00:00,65.97,65.98,65.87,65.96,16378.0,64.8883,64.8981,64.7899,64.8785,16378.0
2025-01-24 10:05:00,65.98,66.21,65.98,66.17,54332.0,64.8981,65.1244,64.8981,65.085,54332.0
2025-01-24 10:10:00,66.16,66.43,66.12,66.38,39411.0,65.0752,65.3407,65.0358,65.2916,39411.0
2025-01-24 10:15:00,66.37,66.45,66.37,66.41,8217.0,65.2817,65.3604,65.2817,65.3211,8217.0
2025-01-24 10:20:00,66.41,66.43,66.36,66.4,6809.0,65.3211,65.3407,65.2719,65.3112,6809.0
2025-01-24 10:25:00,66.38,66.43,66.36,66.39,15732.0,65.2916,65.3407,65.2719,65.3014,15732.0
2025-01-24 10:30:00,66.38,66.44,66.38,66.39,7833.0,65.2916,65.3506,65.2916,65.3014,7833.0
2025-01-24 10:35:00,66.39,66.62,66.39,66.6,10247.0,65.3014,65.5276,65.3014,65.508,10247.0
2025-01-24 10:40:00,66.59,66.59,66.49,66.49,6848.0,65.4981,65.4981,65.3998,65.3998,6848.0
2025-01-24 10:45:00,66.49,66.63,66.49,66.63,6569.0,65.3998,65.5375,65.3998,65.5375,6569.0
2025-01-24 10:50:00,66.65,66.72,66.63,66.67,21097.0,65.5571,65.626,65.5375,65.5768,21097.0
2025-01-24 10:55:00,66.67,66.74,66.64,66.7,11960.0,65.5768,65.6457,65.5473,65.6063,11960.0
2025-01-24 11:00:00,66.7,66.83,66.66,66.78,18237.0,65.6063,65.7342,65.567,65.685,18237.0
2025-01-24 11:05:00,66.78,66.8,66.71,66.71,15185.0,65.685,65.7047,65.6162,65.6162,15185.0
2025-01-24 11:10:00,66.72,66.8,66.72,66.79,13938.0,65.626,65.7047,65.626,65.6948,13938.0
2025-01-24 11:15:00,66.79,66.85,66.78,66.82,10469.0,65.6948,65.7539,65.685,65.7243,10469.0
2025-01-24 11:20:00,66.8,66.87,66.76,66.87,7524.0,65.7047,65.7735,65.6653,65.7735,7524.0
2025-01-24 11:25:00,66.89,66.94,66.86,66.88,64357.0,65.7932,65.8424,65.7637,65.7834,64357.0
2025-01-24 11:30:00,66.89,66.9,66.76,66.78,10721.0,65.7932,65.803,65.6653,65.685,10721.0
2025-01-24 11:35:00,66.79,66.81,66.72,66.76,15815.0,65.6948,65.7145,65.626,65.6653,15815.0
2025-01-24 11:40:00,66.76,66.79,66.65,66.65,10954.0,65.6653,65.6948,65.5571,65.5571,10954.0
2025-01-24 11:45:00,66.62,66.69,66.61,66.68,4804.0,65.5276,65.5965,65.5178,65.5866,4804.0
2025-01-24 11:50:00,66.67,66.8,66.67,66.8,8087.0,65.5768,65.7047,65.5768,65.7047,8087.0
2025-01-24 11:55:00,66.81,66.88,66.76,66.88,13825.0,65.7145,65.7834,65.6653,65.7834,13825.0
2025-01-24 12:00:00,66.88,66.9,66.82,66.9,12951.0,65.7834,65.803,65.7243,65.803,12951.0
2025-01-24 12:05:00,66.9,66.94,66.88,66.91,15241.0,65.803,65.8424,65.7834,65.8129,15241.0
2025-01-24 12:10:00,66.91,66.94,66.87,66.89,11502.0,65.8129,65.8424,65.7735,65.7932,11502.0
2025-01-24 12:15:00,66.9,66.94,66.88,66.88,9634.0,65.803,65.8424,65.7834,65.7834,9634.0
2025-01-24 12:20:00,66.88,66.92,66.85,66.86,12262.0,65.7834,65.8227,65.7539,65.7637,12262.0
2025-01-24 12:25:00,66.86,66.99,66.86,66.97,8983.0,65.7637,65.8916,65.7637,65.8719,8983.0
2025-01-24 12:30:00,66.96,66.97,66.88,66.9,11033.0,65.8621,65.8719,65.7834,65.803,11033.0
2025-01-24 12:35:00,66.85,66.93,66.85,66.93,4806.0,65.7539,65.8325,65.7539,65.8325,4806.0
2025-01-24 12:40:00,66.92,66.93,66.85,66.86,14352.0,65.8227,65.8325,65.7539,65.7637,14352.0
2025-01-24 12:45:00,66.84,66.85,66.81,66.82,7843.0,65.744,65.7539,65.7145,65.7243,7843.0
2025-01-24 12:50:00,66.82,66.92,66.81,66.88,9867.0,65.7243,65.8227,65.7145,65.7834,9867.0
2025-01-24 12:55:00,66.88,66.91,66.86,66.88,5942.0,65.7834,65.8129,65.7637,65.7834,5942.0
2025-01-24 13:00:00,66.87,66.89,66.84,66.84,4693.0,65.7735,65.7932,65.744,65.744,4693.0
2025-01-24 13:05:00,66.83,66.91,66.83,66.89,6676.0,65.7342,65.8129,65.7342,65.7932,6676.0
2025-01-24 13:10:00,66.89,66.92,66.88,66.92,5603.0,65.7932,65.8227,65.7834,65.8227,5603.0
2025-01-24 13:15:00,66.89,66.89,66.8,66.81,5398.0,65.7932,65.7932,65.7047,65.7145,5398.0
2025-01-24 13:20:00,66.82,66.83,66.73,66.73,3918.0,65.7243,65.7342,65.6358,65.6358,3918.0
2025-01-24 13:25:00,66.73,66.81,66.73,66.81,6787.0,65.6358,65.7145,65.6358,65.7145,6787.0
2025-01-24 13:30:00,66.8,66.82,66.77,66.79,7252.0,65.7047,65.7243,65.6752,65.6948,7252.0
2025-01-24 13:35:00,66.78,66.85,66.78,66.84,5610.0,65.685,65.7539,65.685,65.744,5610.0
2025-01-24 13:40:00,66.84,66.91,66.84,66.86,14839.0,65.744,65.8129,65.744,65.7637,14839.0
2025-01-24 13:45:00,66.85,66.95,66.85,66.93,17508.0,65.7539,65.8522,65.7539,65.8325,17508.0
2025-01-24 13:50:00,66.94,66.94,66.89,66.91,8991.0,65.8424,65.8424,65.7932,65.8129,8991.0
2025-01-24 13:55:00,66.91,66.92,66.87,66.91,9891.0,65.8129,65.8227,65.7735,65.8129,9891.0
2025-01-24 14:00:00,66.9,66.93,66.9,66.92,9664.0,65.803,65.8325,65.803,65.8227,9664.0
2025-01-24 14:05:00,66.92,66.93,66.84,66.84,15689.0,65.8227,65.8325,65.744,65.744,15689.0
2025-01-24 14:10:00,66.85,66.85,66.71,66.73,11885.0,65.7539,65.7539,65.6162,65.6358,11885.0
2025-01-24 14:15:00,66.73,66.74,66.71,66.73,11244.0,65.6358,65.6457,65.6162,65.6358,11244.0
2025-01-24 14:20:00,66.72,66.73,66.66,66.68,8851.0,65.626,65.6358,65.567,65.5866,8851.0
2025-01-24 14:25:00,66.67,66.71,66.65,66.67,11688.0,65.5768,65.6162,65.5571,65.5768,11688.0
2025-01-24 14:30:00,66.67,66.74,66.67,66.73,8339.0,65.5768,65.6457,65.5768,65.6358,8339.0
2025-01-24 14:35:00,66.73,66.75,66.71,66.73,4403.0,65.6358,65.6555,65.6162,65.6358,4403.0
2025-01-24 14:40:00,66.73,66.78,66.72,66.75,9946.0,65.6358,65.685,65.626,65.6555,9946.0
2025-01-24 14:45:00,66.76,66.78,66.74,66.75,7895.0,65.6653,65.685,65.6457,65.6555,7895.0
2025-01-24 14:50:00,66.75,66.78,66.73,66.76,8745.0,65.6555,65.685,65.6358,65.6653,8745.0
2025-01-24 14:55:00,66.76,66.8,66.75,66.78,11479.0,65.6653,65.7047,65.6555,65.685,11479.0
2025-01-24 15:00:00,66.78,66.83,66.77,66.81,9398.0,65.685,65.7342,65.6752,65.7145,9398.0
2025-01-24 15:05:00,66.82,66.83,66.76,66.81,14994.0,65.7243,65.7342,65.6653,65.7145,14994.0
2025-01-24 15:10:00,66.81,66.88,66.77,66.83,27984.0,65.7145,65.7834,65.6752,65.7342,27984.0
2025-01-24 15:15:00,66.84,66.87,66.81,66.83,10780.0,65.744,65.7735,65.7145,65.7342,10780.0
2025-01-24 15:20:00,66.82,66.87,66.79,66.84,16325.0,65.7243,65.7735,65.6948,65.744,16325.0
2025-01-24 15:25:00,66.84,66.86,66.8,66.8,14750.0,65.744,65.7637,65.7047,65.7047,14750.0
2025-01-24 15:30:00,66.8,66.8,66.71,66.71,15648.0,65.7047,65.7047,65.6162,65.6162,15648.0
2025-01-24 15:35:00,66.7,66.72,66.68,66.69,12475.0,65.6063,65.626,65.5866,65.5965,12475.0
2025-01-24 15:40:00,66.69,66.7,66.65,66.69,23663.0,65.5965,65.6063,65.5571,65.5965,23663.0
2025-01-24 15:45:00,66.7,66.73,66.64,66.7,25508.0,65.6063,65.6358,65.5473,65.6063,25508.0
2025-01-24 15:50:00,66.7,66.75,66.6,66.63,53063.0,65.6063,65.6555,65.508,65.5375,53063.0
2025-01-24 15:55:00,66.62,66.65,66.55,66.64,174410.0,65.5276,65.5571,65.4588,65.5473,174410.0
2025-01-27 09:30:00,66.63,66.89,66.31,66.59,75297.0,65.5375,65.7932,65.2227,65.4981,75297.0
2025-01-27 09:35:00,66.55,67.46,66.55,67.4,17998.0,65.4588,66.3539,65.4588,66.2948,17998.0
2025-01-27 09:40:00,67.38,67.61,67.34,67.45,22960.0,66.2752,66.5014,66.2358,66.344,22960.0
2025-01-27 09:45:00,67.39,67.41,67.15,67.24,16422.0,66.285,66.3047,66.0489,66.1375,16422.0
2025-01-27 09:50:00,67.24,67.32,67.18,67.18,20475.0,66.1375,66.2162,66.0784,66.0784,20475.0
2025-01-27 09:55:00,67.17,67.32,67.16,67.22,21759.0,66.0686,66.2162,66.0588,66.1178,21759.0
2025-01-27 10:00:00,67.22,67.23,66.99,67.19,16785.0,66.1178,66.1276,65.8916,66.0883,16785.0
2025-01-27 10:05:00,67.17,67.27,67.06,67.14,19227.0,66.0686,66.167,65.9604,66.0391,19227.0
2025-01-27 10:10:00,67.14,67.14,66.96,67.02,15610.0,66.0391,66.0391,65.8621,65.9211,15610.0
2025-01-27 10:15:00,67.02,67.22,66.98,67.17,18503.0,65.9211,66.1178,65.8817,66.0686,18503.0
2025-01-27 10:20:00,67.13,67.15,67.02,67.02,17720.0,66.0293,66.0489,65.9211,65.9211,17720.0
2025-01-27 10:25:00,67.02,67.04,66.91,66.92,10783.0,65.9211,65.9407,65.8129,65.8227,10783.0
2025-01-27 10:30:00,66.92,66.94,66.55,66.57,10486.0,65.8227,65.8424,65.4588,65.4784,10486.0
2025-01-27 10:35:00,66.55,66.62,66.52,66.58,22178.0,65.4588,65.5276,65.4293,65.4883,22178.0
2025-01-27 10:40:00,66.59,66.59,66.41,66.58,16889.0,65.4981,65.4981,65.3211,65.4883,16889.0
2025-01-27 10:45:00,66.56,66.6,66.49,66.55,14708.0,65.4686,65.508,65.3998,65.4588,14708.0
2025-01-27 10:50:00,66.52,66.59,66.45,66.54,14673.0,65.4293,65.4981,65.3604,65.4489,14673.0
2025-01-27 10:55:00,66.55,66.58,66.48,66.56,11948.0,65.4588,65.4883,65.3899,65.4686,11948.0
2025-01-27 11:00:00,66.56,66.62,66.49,66.59,12582.0,65.4686,65.5276,65.3998,65.4981,12582.0
2025-01-27 11:05:00,66.61,66.68,66.58,66.61,12915.0,65.5178,65.5866,65.4883,65.5178,12915.0
2025-01-27 11:10:00,66.6,66.67,66.55,66.63,34827.0,65.508,65.5768,65.4588,65.5375,34827.0
2025-01-27 11:15:00,66.62,66.77,66.61,66.76,7641.0,65.5276,65.6752,65.5178,65.6653,7641.0
2025-01-27 11:20:00,66.75,66.9,66.72,66.9,16410.0,65.6555,65.803,65.626,65.803,16410.0
2025-01-27 11:25:00,66.88,67.08,66.88,67.08,24488.0,65.7834,65.9801,65.7834,65.9801,24488.0
2025-01-27 11:30:00,67.08,67.2,66.96,67.2,15892.0,65.9801,66.0981,65.8621,66.0981,15892.0
2025-01-27 11:35:00,67.15,67.34,67.15,67.26,15992.0,66.0489,66.2358,66.0489,66.1571,15992.0
2025-01-27 11:40:00,67.25,67.28,67.16,67.17,13732.0,66.1473,66.1768,66.0588,66.0686,13732.0
2025-01-27 11:45:00,67.19,67.23,66.97,66.99,10171.0,66.0883,66.1276,65.8719,65.8916,10171.0
2025-01-27 11:50:00,67.0,67.04,66.92,67.01,13757.0,65.9014,65.9407,65.8227,65.9112,13757.0
2025-01-27 11:55:00,67.0,67.07,67.0,67.04,5836.0,65.9014,65.9703,65.9014,65.9407,5836.0
2025-01-27 12:00:00,67.04,67.06,66.91,66.97,7271.0,65.9407,65.9604,65.8129,65.8719,7271.0
2025-01-27 12:05:00,66.98,66.99,66.89,66.98,7632.0,65.8817,65.8916,65.7932,65.8817,7632.0
2025-01-27 12:10:00,67.01,67.02,66.97,67.02,6665.0,65.9112,65.9211,65.8719,65.9211,6665.0
2025-01-27 12:15:00,67.03,67.03,66.86,66.92,10080.0,65.9309,65.9309,65.7637,65.8227,10080.0
2025-01-27 12:20:00,66.94,67.01,66.94,67.01,11548.0,65.8424,65.9112,65.8424,65.9112,11548.0
2025-01-27 12:25:00,67.0,67.12,66.98,67.12,13219.0,65.9014,66.0194,65.8817,66.0194,13219.0
2025-01-27 12:30:00,67.11,67.11,67.04,67.05,9095.0,66.0096,66.0096,65.9407,65.9506,9095.0
2025-01-27 12:35:00,67.06,67.16,67.05,67.13,8740.0,65.9604,66.0588,65.9506,66.0293,8740.0
2025-01-27 12:40:00,67.13,67.28,67.13,67.24,15009.0,66.0293,66.1768,66.0293,66.1375,15009.0
2025-01-27 12:45:00,67.25,67.32,67.24,67.25,20741.0,66.1473,66.2162,66.1375,66.1473,20741.0
2025-01-27 12:50:00,67.26,67.35,67.26,67.35,10886.0,66.1571,66.2457,66.1571,66.2457,10886.0
2025-01-27 12:55:00,67.37,67.45,67.37,67.41,14578.0,66.2653,66.344,66.2653,66.3047,14578.0
2025-01-27 13:00:00,67.42,67.48,67.37,67.39,12381.0,66.3145,66.3735,66.2653,66.285,12381.0
2025-01-27 13:05:00,67.39,67.5,67.37,67.39,40781.0,66.285,66.3932,66.2653,66.285,40781.0
2025-01-27 13:10:00,67.39,67.48,67.39,67.41,20109.0,66.285,66.3735,66.285,66.3047,20109.0
2025-01-27 13:15:00,67.42,67.48,67.41,67.47,17619.0,66.3145,66.3735,66.3047,66.3637,17619.0
2025-01-27 13:20:00,67.47,67.51,67.43,67.48,27925.0,66.3637,66.403,66.3243,66.3735,27925.0
2025-01-27 13:25:00,67.48,67.49,67.41,67.45,37198.0,66.3735,66.3834,66.3047,66.344,37198.0
2025-01-27 13:30:00,67.45,67.49,67.37,67.38,34178.0,66.344,66.3834,66.2653,66.2752,34178.0
2025-01-27 13:35:00,67.38,67.42,67.31,67.37,29702.0,66.2752,66.3145,66.2063,66.2653,29702.0
2025-01-27 13:40:00,67.37,67.46,67.35,67.46,15808.0,66.2653,66.3539,66.2457,66.3539,15808.0
2025-01-27 13:45:00,67.45,67.6,67.43,67.6,9554.0,66.344,66.4916,66.3243,66.4916,9554.0
2025-01-27 13:50:00,67.61,67.74,67.58,67.71,13355.0,66.5014,66.6293,66.4719,66.5998,13355.0
2025-01-27 13:55:00,67.71,67.78,67.7,67.78,8931.0,66.5998,66.6686,66.5899,66.6686,8931.0
2025-01-27 14:00:00,67.78,67.81,67.69,67.7,19336.0,66.6686,66.6981,66.5801,66.5899,19336.0
2025-01-27 14:05:00,67.68,67.71,67.58,67.69,27594.0,66.5702,66.5998,66.4719,66.5801,27594.0
2025-01-27 14:10:00,67.67,67.7,67.56,67.57,30637.0,66.5604,66.5899,66.4522,66.4621,30637.0
2025-01-27 14:15:00,67.57,67.63,67.54,67.61,17361.0,66.4621,66.5211,66.4325,66.5014,17361.0
2025-01-27 14:20:00,67.6,67.7,67.59,67.7,11832.0,66.4916,66.5899,66.4817,66.5899,11832.0
2025-01-27 14:25:00,67.69,67.81,67.68,67.79,20777.0,66.5801,66.6981,66.5702,66.6784,20777.0
2025-01-27 14:30:00,67.8,67.85,67.74,67.83,25860.0,66.6883,66.7375,66.6293,66.7178,25860.0
2025-01-27 14:35:00,67.84,68.0,67.84,68.0,24755.0,66.7276,66.885,66.7276,66.885,24755.0
2025-01-27 14:40:00,67.99,68.0,67.91,67.92,19653.0,66.8752,66.885,66.7965,66.8063,19653.0
2025-01-27 14:45:00,67.92,67.97,67.89,67.93,15325.0,66.8063,66.8555,66.7768,66.8161,15325.0
2025-01-27 14:50:00,67.93,67.96,67.88,67.92,13431.0,66.8161,66.8457,66.767,66.8063,13431.0
2025-01-27 14:55:00,67.92,67.97,67.85,67.85,12321.0,66.8063,66.8555,66.7375,66.7375,12321.0
2025-01-27 15:00:00,67.87,67.92,67.73,67.73,64358.0,66.7571,66.8063,66.6194,66.6194,64358.0
2025-01-27 15:05:00,67.73,67.77,67.64,67.65,15248.0,66.6194,66.6588,66.5309,66.5407,15248.0
2025-01-27 15:10:00,67.65,67.67,67.55,67.65,39148.0,66.5407,66.5604,66.4424,66.5407,39148.0
2025-01-27 15:15:00,67.67,67.75,67.66,67.73,25639.0,66.5604,66.6391,66.5506,66.6194,25639.0
2025-01-27 15:20:00,67.74,67.82,67.74,67.82,22163.0,66.6293,66.708,66.6293,66.708,22163.0
2025-01-27 15:25:00,67.82,67.82,67.7,67.72,30058.0,66.708,66.708,66.5899,66.6096,30058.0
2025-01-27 15:30:00,67.73,67.78,67.68,67.78,19721.0,66.6194,66.6686,66.5702,66.6686,19721.0
2025-01-27 15:35:00,67.78,67.82,67.55,67.55,23093.0,66.6686,66.708,66.4424,66.4424,23093.0
2025-01-27 15:40:00,67.58,67.7,67.58,67.65,34845.0,66.4719,66.5899,66.4719,66.5407,34845.0
2025-01-27 15:45:00,67.63,67.72,67.62,67.66,23732.0,66.5211,66.6096,66.5112,66.5506,23732.0
2025-01-27 15:50:00,67.67,67.98,67.67,67.95,89781.0,66.5604,66.8653,66.5604,66.8358,89781.0
2025-01-27 15:55:00,67.95,68.05,67.95,67.99,225004.0,66.8358,66.9342,66.8358,66.8752,225004.0
2025-01-28 09:30:00,67.86,67.86,66.94,67.03,46153.0,66.7473,66.7473,65.8424,65.9309,46153.0
2025-01-28 09:35:00,67.14,67.62,67.02,67.44,12088.0,66.0391,66.5112,65.9211,66.3342,12088.0
2025-01-28 09:40:00,67.36,67.43,67.23,67.26,11184.0,66.2555,66.3243,66.1276,66.1571,11184.0
2025-01-28 09:45:00,67.23,67.36,67.1,67.18,14376.0,66.1276,66.2555,65.9998,66.0784,14376.0
2025-01-28 09:50:00,67.15,67.23,67.04,67.05,23372.0,66.0489,66.1276,65.9407,65.9506,23372.0
2025-01-28 09:55:00,67.02,67.03,66.82,66.86,42226.0,65.9211,65.9309,65.7243,65.7637,42226.0
2025-01-28 10:00:00,66.84,67.01,66.81,66.86,34089.0,65.744,65.9112,65.7145,65.7637,34089.0
2025-01-28 10:05:00,66.86,67.09,66.86,67.02,28589.0,65.7637,65.9899,65.7637,65.9211,28589.0
2025-01-28 10:10:00,67.03,67.05,66.81,66.84,18598.0,65.9309,65.9506,65.7145,65.744,18598.0
2025-01-28 10:15:00,66.86,67.19,66.81,67.1,13525.0,65.7637,66.0883,65.7145,65.9998,13525.0
2025-01-28 10:20:00,67.13,67.21,67.06,67.12,18131.0,66.0293,66.108,65.9604,66.0194,18131.0
2025-01-28 10:25:00,67.13,67.21,67.05,67.19,17658.0,66.0293,66.108,65.9506,66.0883,17658.0
2025-01-28 10:30:00,67.15,67.27,67.14,67.23,15176.0,66.0489,66.167,66.0391,66.1276,15176.0
2025-01-28 10:35:00,67.24,67.32,67.18,67.22,14233.0,66.1375,66.2162,66.0784,66.1178,14233.0
2025-01-28 10:40:00,67.2,67.24,67.11,67.18,16422.0,66.0981,66.1375,66.0096,66.0784,16422.0
2025-01-28 10:45:00,67.19,67.33,67.17,67.28,8993.0,66.0883,66.226,66.0686,66.1768,8993.0
2025-01-28 10:50:00,67.28,67.41,67.27,67.38,10706.0,66.1768,66.3047,66.167,66.2752,10706.0
2025-01-28 10:55:00,67.37,67.39,67.23,67.23,27355.0,66.2653,66.285,66.1276,66.1276,27355.0
2025-01-28 11:00:00,67.22,67.26,67.13,67.14,43978.0,66.1178,66.1571,66.0293,66.0391,43978.0
2025-01-28 11:05:00,67.13,67.18,67.08,67.14,9283.0,66.0293,66.0784,65.9801,66.0391,9283.0
2025-01-28 11:10:00,67.16,67.17,67.08,67.14,11703.0,66.0588,66.0686,65.9801,66.0391,11703.0
2025-01-28 11:15:00,67.13,67.13,66.99,67.02,24444.0,66.0293,66.0293,65.8916,65.9211,24444.0
2025-01-28 11:20:00,67.02,67.03,66.95,66.99,15367.0,65.9211,65.9309,65.8522,65.8916,15367.0
2025-01-28 11:25:00,67.0,67.03,66.93,66.99,45802.0,65.9014,65.9309,65.8325,65.8916,45802.0
2025-01-28 11:30:00,66.99,67.02,66.89,66.94,17902.0,65.8916,65.9211,65.7932,65.8424,17902.0
2025-01-28 11:35:00,66.91,66.94,66.83,66.84,14596.0,65.8129,65.8424,65.7342,65.744,14596.0
2025-01-28 11:40:00,66.82,66.9,66.8,66.86,46900.0,65.7243,65.803,65.7047,65.7637,46900.0
2025-01-28 11:45:00,66.86,66.88,66.82,66.87,10157.0,65.7637,65.7834,65.7243,65.7735,10157.0
2025-01-28 11:50:00,66.88,66.9,66.73,66.78,50098.0,65.7834,65.803,65.6358,65.685,50098.0
2025-01-28 11:55:00,66.78,66.88,66.75,66.87,17715.0,65.685,65.7834,65.6555,65.7735,17715.0
2025-01-28 12:00:00,66.87,66.87,66.68,66.7,28008.0,65.7735,65.7735,65.5866,65.6063,28008.0
2025-01-28 12:05:00,66.7,66.74,66.63,66.7,17284.0,65.6063,65.6457,65.5375,65.6063,17284.0
2025-01-28 12:10:00,66.71,66.75,66.6,66.62,17257.0,65.6162,65.6555,65.508,65.5276,17257.0
2025-01-28 12:15:00,66.61,66.65,66.59,66.62,11004.0,65.5178,65.5571,65.4981,65.5276,11004.0
2025-01-28 12:20:00,66.6,66.67,66.57,66.64,14392.0,65.508,65.5768,65.4784,65.5473,14392.0
2025-01-28 12:25:00,66.64,66.72,66.62,66.65,7093.0,65.5473,65.626,65.5276,65.5571,7093.0
2025-01-28 12:30:00,66.65,66.69,66.6,66.6,7774.0,65.5571,65.5965,65.508,65.508,7774.0
2025-01-28 12:35:00,66.59,66.6,66.51,66.51,6664.0,65.4981,65.508,65.4194,65.4194,6664.0
2025-01-28 12:40:00,66.51,66.51,66.45,66.49,9260.0,65.4194,65.4194,65.3604,65.3998,9260.0
2025-01-28 12:45:00,66.49,66.49,66.45,66.45,7382.0,65.3998,65.3998,65.3604,65.3604,7382.0
2025-01-28 12:50:00,66.45,66.53,66.44,66.47,7634.0,65.3604,65.4391,65.3506,65.3801,7634.0
2025-01-28 12:55:00,66.46,66.52,66.44,66.5,5503.0,65.3703,65.4293,65.3506,65.4096,5503.0
2025-01-28 13:00:00,66.5,66.61,66.45,66.61,8721.0,65.4096,65.5178,65.3604,65.5178,8721.0
2025-01-28 13:05:00,66.61,66.61,66.52,66.53,8919.0,65.5178,65.5178,65.4293,65.4391,8919.0
2025-01-28 13:10:00,66.54,66.57,66.5,66.55,8963.0,65.4489,65.4784,65.4096,65.4588,8963.0
2025-01-28 13:15:00,66.56,66.59,66.53,66.56,7553.0,65.4686,65.4981,65.4391,65.4686,7553.0
2025-01-28 13:20:00,66.57,66.62,66.54,66.62,8414.0,65.4784,65.5276,65.4489,65.5276,8414.0
2025-01-28 13:25:00,66.63,66.63,66.46,66.57,13248.0,65.5375,65.5375,65.3703,65.4784,13248.0
2025-01-28 13:30:00,66.56,66.56,66.44,66.49,10924.0,65.4686,65.4686,65.3506,65.3998,10924.0
2025-01-28 13:35:00,66.5,66.5,66.41,66.41,9427.0,65.4096,65.4096,65.3211,65.3211,9427.0
2025-01-28 13:40:00,66.42,66.46,66.38,66.44,13559.0,65.3309,65.3703,65.2916,65.3506,13559.0
2025-01-28 13:45:00,66.44,66.5,66.41,66.42,7983.0,65.3506,65.4096,65.3211,65.3309,7983.0
2025-01-28 13:50:00,66.43,66.44,66.36,66.38,9175.0,65.3407,65.3506,65.2719,65.2916,9175.0
2025-01-28 13:55:00,66.35,66.37,66.28,66.28,4112.0,65.2621,65.2817,65.1932,65.1932,4112.0
2025-01-28 14:00:00,66.3,66.36,66.28,66.36,26270.0,65.2129,65.2719,65.1932,65.2719,26270.0
2025-01-28 14:05:00,66.36,66.46,66.36,66.42,30930.0,65.2719,65.3703,65.2719,65.3309,30930.0
2025-01-28 14:10:00,66.42,66.42,66.3,66.34,15044.0,65.3309,65.3309,65.2129,65.2522,15044.0
2025-01-28 14:15:00,66.32,66.32,66.18,66.23,20868.0,65.2325,65.2325,65.0948,65.144,20868.0
2025-01-28 14:20:00,66.22,66.33,66.21,66.33,16357.0,65.1342,65.2424,65.1244,65.2424,16357.0
2025-01-28 14:25:00,66.33,66.4,66.29,66.34,17786.0,65.2424,65.3112,65.203,65.2522,17786.0
2025-01-28 14:30:00,66.35,66.42,66.32,66.4,15755.0,65.2621,65.3309,65.2325,65.3112,15755.0
2025-01-28 14:35:00,66.41,66.43,66.3,66.3,14399.0,65.3211,65.3407,65.2129,65.2129,14399.0
2025-01-28 14:40:00,66.27,66.29,66.19,66.19,14977.0,65.1834,65.203,65.1047,65.1047,14977.0
2025-01-28 14:45:00,66.18,66.28,66.18,66.24,18859.0,65.0948,65.1932,65.0948,65.1539,18859.0
2025-01-28 14:50:00,66.23,66.38,66.21,66.38,13212.0,65.144,65.2916,65.1244,65.2916,13212.0
2025-01-28 14:55:00,66.39,66.45,66.36,66.38,12586.0,65.3014,65.3604,65.2719,65.2916,12586.0
2025-01-28 15:00:00,66.35,66.43,66.35,66.4,17432.0,65.2621,65.3407,65.2621,65.3112,17432.0
2025-01-28 15:05:00,66.4,66.53,66.4,66.53,8647.0,65.3112,65.4391,65.3112,65.4391,8647.0
2025-01-28 15:10:00,66.52,66.55,66.49,66.53,21823.0,65.4293,65.4588,65.3998,65.4391,21823.0
2025-01-28 15:15:00,66.51,66.54,66.47,66.5,13494.0,65.4194,65.4489,65.3801,65.4096,13494.0
2025-01-28 15:20:00,66.51,66.61,66.45,66.56,24331.0,65.4194,65.5178,65.3604,65.4686,24331.0
2025-01-28 15:25:00,66.57,66.63,66.53,66.53,20320.0,65.4784,65.5375,65.4391,65.4391,20320.0
2025-01-28 15:30:00,66.53,66.58,66.43,66.47,33905.0,65.4391,65.4883,65.3407,65.3801,33905.0
2025-01-28 15:35:00,66.46,66.58,66.41,66.58,23052.0,65.3703,65.4883,65.3211,65.4883,23052.0
2025-01-28 15:40:00,66.57,66.57,66.48,66.52,44747.0,65.4784,65.4784,65.3899,65.4293,44747.0
2025-01-28 15:45:00,66.52,66.66,66.52,66.59,39934.0,65.4293,65.567,65.4293,65.4981,39934.0
2025-01-28 15:50:00,66.57,66.68,66.5,66.55,75774.0,65.4784,65.5866,65.4096,65.4588,75774.0
2025-01-28 15:55:00,66.55,66.55,66.43,66.43,210407.0,65.4588,65.4588,65.3407,65.3407,210407.0
2025-01-29 09:30:00,66.3,66.58,66.25,66.51,29429.0,65.2129,65.4883,65.1637,65.4194,29429.0
2025-01-29 09:35:00,66.6,66.8,66.57,66.76,11693.0,65.508,65.7047,65.4784,65.6653,11693.0
2025-01-29 09:40:00,66.76,66.82,66.63,66.81,8652.0,65.6653,65.7243,65.5375,65.7145,8652.0
2025-01-29 09:45:00,66.78,66.78,66.63,66.75,10643.0,65.685,65.685,65.5375,65.6555,10643.0
2025-01-29 09:50:00,66.74,66.76,66.65,66.66,4059.0,65.6457,65.6653,65.5571,65.567,4059.0
2025-01-29 09:55:00,66.66,66.77,66.61,66.72,11625.0,65.567,65.6752,65.5178,65.626,11625.0
2025-01-29 10:00:00,66.65,66.65,66.52,66.59,11714.0,65.5571,65.5571,65.4293,65.4981,11714.0
2025-01-29 10:05:00,66.56,66.66,66.48,66.48,19543.0,65.4686,65.567,65.3899,65.3899,19543.0
2025-01-29 10:10:00,66.5,66.51,66.38,66.43,16512.0,65.4096,65.4194,65.2916,65.3407,16512.0
2025-01-29 10:15:00,66.41,66.46,66.36,66.43,11176.0,65.3211,65.3703,65.2719,65.3407,11176.0
2025-01-29 10:20:00,66.43,66.54,66.42,66.53,10252.0,65.3407,65.4489,65.3309,65.4391,10252.0
2025-01-29 10:25:00,66.54,66.58,66.36,66.37,22949.0,65.4489,65.4883,65.2719,65.2817,22949.0
2025-01-29 10:30:00,66.38,66.39,66.28,66.38,18331.0,65.2916,65.3014,65.1932,65.2916,18331.0
2025-01-29 10:35:00,66.4,66.48,66.39,66.47,27562.0,65.3112,65.3899,65.3014,65.3801,27562.0
2025-01-29 10:40:00,66.48,66.68,66.48,66.65,11130.0,65.3899,65.5866,65.3899,65.5571,11130.0
2025-01-29 10:45:00,66.64,66.64,66.49,66.5,10301.0,65.5473,65.5473,65.3998,65.4096,10301.0
2025-01-29 10:50:00,66.5,66.51,66.42,66.48,12690.0,65.4096,65.4194,65.3309,65.3899,12690.0
2025-01-29 10:55:00,66.49,66.59,66.48,66.49,14933.0,65.3998,65.4981,65.3899,65.3998,14933.0
2025-01-29 11:00:00,66.5,66.53,66.42,66.48,14319.0,65.4096,65.4391,65.3309,65.3899,14319.0
2025-01-29 11:05:00,66.48,66.57,66.42,66.51,14638.0,65.3899,65.4784,65.3309,65.4194,14638.0
2025-01-29 11:10:00,66.52,66.55,66.46,66.53,22804.0,65.4293,65.4588,65.3703,65.4391,22804.0
2025-01-29 11:15:00,66.52,66.52,66.42,66.48,10966.0,65.4293,65.4293,65.3309,65.3899,10966.0
2025-01-29 11:20:00,66.47,66.51,66.42,66.45,10587.0,65.3801,65.4194,65.3309,65.3604,10587.0
2025-01-29 11:25:00,66.45,66.52,66.45,66.51,8989.0,65.3604,65.4293,65.3604,65.4194,8989.0
2025-01-29 11:30:00,66.51,66.51,66.45,66.46,7995.0,65.4194,65.4194,65.3604,65.3703,7995.0
2025-01-29 11:35:00,66.46,66.48,66.43,66.46,7140.0,65.3703,65.3899,65.3407,65.3703,7140.0
2025-01-29 11:40:00,66.45,66.45,66.4,66.45,6422.0,65.3604,65.3604,65.3112,65.3604,6422.0
2025-01-29 11:45:00,66.47,66.53,66.45,66.48,9310.0,65.3801,65.4391,65.3604,65.3899,9310.0
2025-01-29 11:50:00,66.49,66.61,66.49,66.61,7736.0,65.3998,65.5178,65.3998,65.5178,7736.0
2025-01-29 11:55:00,66.6,66.6,66.54,66.58,10790.0,65.508,65.508,65.4489,65.4883,10790.0
2025-01-29 12:00:00,66.6,66.67,66.58,66.61,7351.0,65.508,65.5768,65.4883,65.5178,7351.0
2025-01-29 12:05:00,66.61,66.61,66.58,66.58,5253.0,65.5178,65.5178,65.4883,65.4883,5253.0
2025-01-29 12:10:00,66.59,66.68,66.57,66.64,4609.0,65.4981,65.5866,65.4784,65.5473,4609.0
2025-01-29 12:15:00,66.64,66.67,66.62,66.64,9783.0,65.5473,65.5768,65.5276,65.5473,9783.0
2025-01-29 12:20:00,66.61,66.62,66.56,66.59,3520.0,65.5178,65.5276,65.4686,65.4981,3520.0
2025-01-29 12:25:00,66.59,66.62,66.59,66.6,9783.0,65.4981,65.5276,65.4981,65.508,9783.0
2025-01-29 12:30:00,66.61,66.63,66.54,66.55,4311.0,65.5178,65.5375,65.4489,65.4588,4311.0
2025-01-29 12:35:00,66.54,66.55,66.53,66.55,6334.0,65.4489,65.4588,65.4391,65.4588,6334.0
2025-01-29 12:40:00,66.55,66.56,66.53,66.56,5664.0,65.4588,65.4686,65.4391,65.4686,5664.0
2025-01-29 12:45:00,66.56,66.58,66.53,66.53,7037.0,65.4686,65.4883,65.4391,65.4391,7037.0
2025-01-29 12:50:00,66.53,66.55,66.53,66.54,5539.0,65.4391,65.4588,65.4391,65.4489,5539.0
2025-01-29 12:55:00,66.54,66.54,66.51,66.52,4823.0,65.4489,65.4489,65.4194,65.4293,4823.0
2025-01-29 13:00:00,66.52,66.6,66.5,66.6,14238.0,65.4293,65.508,65.4096,65.508,14238.0
2025-01-29 13:05:00,66.62,66.67,66.59,66.67,6556.0,65.5276,65.5768,65.4981,65.5768,6556.0
2025-01-29 13:10:00,66.67,66.68,66.62,66.67,5947.0,65.5768,65.5866,65.5276,65.5768,5947.0
2025-01-29 13:15:00,66.69,66.7,66.67,66.69,4775.0,65.5965,65.6063,65.5768,65.5965,4775.0
2025-01-29 13:20:00,66.7,66.72,66.69,66.7,6278.0,65.6063,65.626,65.5965,65.6063,6278.0
2025-01-29 13:25:00,66.7,66.7,66.64,66.67,4617.0,65.6063,65.6063,65.5473,65.5768,4617.0
2025-01-29 13:30:00,66.67,66.68,66.64,66.66,4354.0,65.5768,65.5866,65.5473,65.567,4354.0
2025-01-29 13:35:00,66.67,66.67,66.61,66.64,5235.0,65.5768,65.5768,65.5178,65.5473,5235.0
2025-01-29 13:40:00,66.65,66.66,66.58,66.59,4779.0,65.5571,65.567,65.4883,65.4981,4779.0
2025-01-29 13:45:00,66.59,66.66,66.59,66.66,6352.0,65.4981,65.567,65.4981,65.567,6352.0
2025-01-29 13:50:00,66.65,66.65,66.6,66.63,5709.0,65.5571,65.5571,65.508,65.5375,5709.0
2025-01-29 13:55:00,66.63,66.63,66.6,66.6,6104.0,65.5375,65.5375,65.508,65.508,6104.0
2025-01-29 14:00:00,66.59,66.59,66.37,66.38,40431.0,65.4981,65.4981,65.2817,65.2916,40431.0
2025-01-29 14:05:00,66.36,66.39,66.29,66.29,11184.0,65.2719,65.3014,65.203,65.203,11184.0
2025-01-29 14:10:00,66.27,66.3,66.24,66.29,8323.0,65.1834,65.2129,65.1539,65.203,8323.0
2025-01-29 14:15:00,66.29,66.31,66.16,66.16,13136.0,65.203,65.2227,65.0752,65.0752,13136.0
2025-01-29 14:20:00,66.16,66.16,66.04,66.05,45299.0,65.0752,65.0752,64.9571,64.967,45299.0
2025-01-29 14:25:00,66.05,66.06,65.97,65.98,12460.0,64.967,64.9768,64.8883,64.8981,12460.0
2025-01-29 14:30:00,65.98,66.17,65.98,66.12,12487.0,64.8981,65.085,64.8981,65.0358,12487.0
2025-01-29 14:35:00,66.11,66.23,66.05,66.2,12634.0,65.026,65.144,64.967,65.1145,12634.0
2025-01-29 14:40:00,66.2,66.27,66.18,66.27,10862.0,65.1145,65.1834,65.0948,65.1834,10862.0
2025-01-29 14:45:00,66.28,66.34,66.24,66.31,14266.0,65.1932,65.2522,65.1539,65.2227,14266.0
2025-01-29 14:50:00,66.29,66.36,66.25,66.3,45443.0,65.203,65.2719,65.1637,65.2129,45443.0
2025-01-29 14:55:00,66.3,66.33,66.23,66.25,14576.0,65.2129,65.2424,65.144,65.1637,14576.0
2025-01-29 15:00:00,66.24,66.31,66.24,66.24,11476.0,65.1539,65.2227,65.1539,65.1539,11476.0
2025-01-29 15:05:00,66.23,66.28,66.21,66.28,13561.0,65.144,65.1932,65.1244,65.1932,13561.0
2025-01-29 15:10:00,66.28,66.33,66.19,66.21,21881.0,65.1932,65.2424,65.1047,65.1244,21881.0
2025-01-29 15:15:00,66.21,66.23,66.12,66.23,14463.0,65.1244,65.144,65.0358,65.144,14463.0
2025-01-29 15:20:00,66.23,66.31,66.19,66.3,65895.0,65.144,65.2227,65.1047,65.2129,65895.0
2025-01-29 15:25:00,66.29,66.34,66.27,66.3,27548.0,65.203,65.2522,65.1834,65.2129,27548.0
2025-01-29 15:30:00,66.3,66.31,66.25,66.29,25953.0,65.2129,65.2227,65.1637,65.203,25953.0
2025-01-29 15:35:00,66.29,66.29,66.16,66.18,17454.0,65.203,65.203,65.0752,65.0948,17454.0
2025-01-29 15:40:00,66.17,66.23,66.1,66.11,21876.0,65.085,65.144,65.0162,65.026,21876.0
2025-01-29 15:45:00,66.1,66.12,66.07,66.1,28822.0,65.0162,65.0358,64.9866,65.0162,28822.0
2025-01-29 15:50:00,66.11,66.16,66.03,66.06,50368.0,65.026,65.0752,64.9473,64.9768,50368.0
2025-01-29 15:55:00,66.06,66.17,66.02,66.07,138276.0,64.9768,65.085,64.9375,64.9866,138276.0
2025-01-30 09:30:00,66.73,66.85,66.23,66.73,133419.0,65.6358,65.7539,65.144,65.6358,133419.0
2025-01-30 09:35:00,66.72,66.85,66.66,66.71,10600.0,65.626,65.7539,65.567,65.6162,10600.0
2025-01-30 09:40:00,66.71,66.75,66.56,66.64,10564.0,65.6162,65.6555,65.4686,65.5473,10564.0
2025-01-30 09:45:00,66.64,66.7,66.51,66.56,15925.0,65.5473,65.6063,65.4194,65.4686,15925.0
2025-01-30 09:50:00,66.56,66.78,66.54,66.68,18959.0,65.4686,65.685,65.4489,65.5866,18959.0
2025-01-30 09:55:00,66.69,66.72,66.64,66.64,8138.0,65.5965,65.626,65.5473,65.5473,8138.0
2025-01-30 10:00:00,66.64,66.68,66.5,66.62,22500.0,65.5473,65.5866,65.4096,65.5276,22500.0
2025-01-30 10:05:00,66.64,66.74,66.6,66.64,16315.0,65.5473,65.6457,65.508,65.5473,16315.0
2025-01-30 10:10:00,66.62,66.63,66.52,66.59,9003.0,65.5276,65.5375,65.4293,65.4981,9003.0
2025-01-30 10:15:00,66.59,66.74,66.59,66.69,36812.0,65.4981,65.6457,65.4981,65.5965,36812.0
2025-01-30 10:20:00,66.7,66.7,66.54,66.56,13764.0,65.6063,65.6063,65.4489,65.4686,13764.0
2025-01-30 10:25:00,66.59,66.59,66.37,66.39,12659.0,65.4981,65.4981,65.2817,65.3014,12659.0
2025-01-30 10:30:00,66.4,66.57,66.36,66.56,15642.0,65.3112,65.4784,65.2719,65.4686,15642.0
2025-01-30 10:35:00,66.57,66.57,66.44,66.46,5046.0,65.4784,65.4784,65.3506,65.3703,5046.0
2025-01-30 10:40:00,66.44,66.48,66.4,66.45,7647.0,65.3506,65.3899,65.3112,65.3604,7647.0
2025-01-30 10:45:00,66.45,66.46,66.33,66.35,12523.0,65.3604,65.3703,65.2424,65.2621,12523.0
2025-01-30 10:50:00,66.34,66.45,66.33,66.37,21288.0,65.2522,65.3604,65.2424,65.2817,21288.0
2025-01-30 10:55:00,66.37,66.37,66.24,66.33,22811.0,65.2817,65.2817,65.1539,65.2424,22811.0
2025-01-30 11:00:00,66.32,66.4,66.29,66.38,15266.0,65.2325,65.3112,65.203,65.2916,15266.0
2025-01-30 11:05:00,66.37,66.38,66.32,66.37,13157.0,65.2817,65.2916,65.2325,65.2817,13157.0
2025-01-30 11:10:00,66.37,66.56,66.37,66.54,14496.0,65.2817,65.4686,65.2817,65.4489,14496.0
2025-01-30 11:15:00,66.53,66.55,66.42,66.55,27371.0,65.4391,65.4588,65.3309,65.4588,27371.0
2025-01-30 11:20:00,66.54,66.58,66.49,66.58,9386.0,65.4489,65.4883,65.3998,65.4883,9386.0
2025-01-30 11:25:00,66.58,66.65,66.52,66.64,48782.0,65.4883,65.5571,65.4293,65.5473,48782.0
2025-01-30 11:30:00,66.6,66.61,66.53,66.54,8908.0,65.508,65.5178,65.4391,65.4489,8908.0
2025-01-30 11:35:00,66.55,66.61,66.53,66.57,4945.0,65.4588,65.5178,65.4391,65.4784,4945.0
2025-01-30 11:40:00,66.58,66.61,66.49,66.52,5736.0,65.4883,65.5178,65.3998,65.4293,5736.0
2025-01-30 11:45:00,66.53,66.58,66.5,66.5,8363.0,65.4391,65.4883,65.4096,65.4096,8363.0
2025-01-30 11:50:00,66.51,66.51,66.45,66.48,7178.0,65.4194,65.4194,65.3604,65.3899,7178.0
2025-01-30 11:55:00,66.47,66.48,66.36,66.38,14901.0,65.3801,65.3899,65.2719,65.2916,14901.0
2025-01-30 12:00:00,66.39,66.49,66.38,66.46,8454.0,65.3014,65.3998,65.2916,65.3703,8454.0
2025-01-30 12:05:00,66.47,66.5,66.43,66.5,20041.0,65.3801,65.4096,65.3407,65.4096,20041.0
2025-01-30 12:10:00,66.48,66.55,66.43,66.53,7036.0,65.3899,65.4588,65.3407,65.4391,7036.0
2025-01-30 12:15:00,66.53,66.56,66.51,66.53,6117.0,65.4391,65.4686,65.4194,65.4391,6117.0
2025-01-30 12:20:00,66.53,66.6,66.52,66.59,6872.0,65.4391,65.508,65.4293,65.4981,6872.0
2025-01-30 12:25:00,66.59,66.59,66.51,66.51,6697.0,65.4981,65.4981,65.4194,65.4194,6697.0
2025-01-30 12:30:00,66.53,66.59,66.5,66.59,6693.0,65.4391,65.4981,65.4096,65.4981,6693.0
2025-01-30 12:35:00,66.59,66.61,66.56,66.61,5024.0,65.4981,65.5178,65.4686,65.5178,5024.0
2025-01-30 12:40:00,66.63,66.64,66.55,66.57,7136.0,65.5375,65.5473,65.4588,65.4784,7136.0
2025-01-30 12:45:00,66.56,66.64,66.55,66.63,6169.0,65.4686,65.5473,65.4588,65.5375,6169.0
2025-01-30 12:50:00,66.64,66.69,66.63,66.69,4866.0,65.5473,65.5965,65.5375,65.5965,4866.0
2025-01-30 12:55:00,66.68,66.7,66.66,66.69,6794.0,65.5866,65.6063,65.567,65.5965,6794.0
2025-01-30 13:00:00,66.69,66.77,66.68,66.73,10307.0,65.5965,65.6752,65.5866,65.6358,10307.0
2025-01-30 13:05:00,66.73,66.77,66.7,66.77,4225.0,65.6358,65.6752,65.6063,65.6752,4225.0
2025-01-30 13:10:00,66.76,66.79,66.74,66.78,8910.0,65.6653,65.6948,65.6457,65.685,8910.0
2025-01-30 13:15:00,66.78,66.8,66.76,66.78,11122.0,65.685,65.7047,65.6653,65.685,11122.0
2025-01-30 13:20:00,66.79,66.89,66.77,66.87,11386.0,65.6948,65.7932,65.6752,65.7735,11386.0
2025-01-30 13:25:00,66.88,66.9,66.85,66.88,6905.0,65.7834,65.803,65.7539,65.7834,6905.0
2025-01-30 13:30:00,66.88,66.94,66.87,66.92,6394.0,65.7834,65.8424,65.7735,65.8227,6394.0
2025-01-30 13:35:00,66.94,66.99,66.93,66.99,4081.0,65.8424,65.8916,65.8325,65.8916,4081.0
2025-01-30 13:40:00,67.0,67.0,66.94,66.98,8495.0,65.9014,65.9014,65.8424,65.8817,8495.0
2025-01-30 13:45:00,66.97,66.99,66.95,66.98,6546.0,65.8719,65.8916,65.8522,65.8817,6546.0
2025-01-30 13:50:00,66.97,66.99,66.94,66.94,6185.0,65.8719,65.8916,65.8424,65.8424,6185.0
2025-01-30 13:55:00,66.94,66.94,66.86,66.87,6012.0,65.8424,65.8424,65.7637,65.7735,6012.0
2025-01-30 14:00:00,66.87,66.95,66.86,66.92,10235.0,65.7735,65.8522,65.7637,65.8227,10235.0
2025-01-30 14:05:00,66.91,66.93,66.9,66.93,7136.0,65.8129,65.8325,65.803,65.8325,7136.0
2025-01-30 14:10:00,66.92,66.92,66.89,66.9,5645.0,65.8227,65.8227,65.7932,65.803,5645.0
2025-01-30 14:15:00,66.9,66.91,66.86,66.87,7660.0,65.803,65.8129,65.7637,65.7735,7660.0
2025-01-30 14:20:00,66.86,66.92,66.85,66.91,7063.0,65.7637,65.8227,65.7539,65.8129,7063.0
2025-01-30 14:25:00,66.91,66.92,66.89,66.89,5773.0,65.8129,65.8227,65.7932,65.7932,5773.0
2025-01-30 14:30:00,66.89,66.9,66.88,66.88,6704.0,65.7932,65.803,65.7834,65.7834,6704.0
2025-01-30 14:35:00,66.87,66.88,66.85,66.87,4397.0,65.7735,65.7834,65.7539,65.7735,4397.0
2025-01-30 14:40:00,66.87,66.87,66.82,66.85,17191.0,65.7735,65.7735,65.7243,65.7539,17191.0
2025-01-30 14:45:00,66.84,66.84,66.81,66.81,14667.0,65.744,65.744,65.7145,65.7145,14667.0
2025-01-30 14:50:00,66.81,66.94,66.81,66.92,33172.0,65.7145,65.8424,65.7145,65.8227,33172.0
2025-01-30 14:55:00,66.91,66.95,66.9,66.93,13438.0,65.8129,65.8522,65.803,65.8325,13438.0
2025-01-30 15:00:00,66.94,66.94,66.83,66.89,12566.0,65.8424,65.8424,65.7342,65.7932,12566.0
2025-01-30 15:05:00,66.89,66.98,66.88,66.88,16056.0,65.7932,65.8817,65.7834,65.7834,16056.0
2025-01-30 15:10:00,66.88,66.94,66.87,66.94,9938.0,65.7834,65.8424,65.7735,65.8424,9938.0
2025-01-30 15:15:00,66.95,67.04,66.95,67.02,12110.0,65.8522,65.9407,65.8522,65.9211,12110.0
2025-01-30 15:20:00,67.03,67.03,66.83,66.85,27601.0,65.9309,65.9309,65.7342,65.7539,27601.0
2025-01-30 15:25:00,66.84,66.87,66.79,66.83,20634.0,65.744,65.7735,65.6948,65.7342,20634.0
2025-01-30 15:30:00,66.83,66.84,66.79,66.83,22987.0,65.7342,65.744,65.6948,65.7342,22987.0
2025-01-30 15:35:00,66.83,66.83,66.66,66.67,23223.0,65.7342,65.7342,65.567,65.5768,23223.0
2025-01-30 15:40:00,66.64,66.66,66.47,66.49,27038.0,65.5473,65.567,65.3801,65.3998,27038.0
2025-01-30 15:45:00,66.49,66.65,66.42,66.65,29893.0,65.3998,65.5571,65.3309,65.5571,29893.0
2025-01-30 15:50:00,66.64,66.87,66.6,66.81,77961.0,65.5473,65.7735,65.508,65.7145,77961.0
2025-01-30 15:55:00,66.82,66.92,66.81,66.84,187001.0,65.7243,65.8227,65.7145,65.744,187001.0
2025-01-31 09:30:00,66.75,66.97,66.66,66.76,31318.0,65.6555,65.8719,65.567,65.6653,31318.0
2025-01-31 09:35:00,66.77,67.0,66.76,66.94,8039.0,65.6752,65.9014,65.6653,65.8424,8039.0
2025-01-31 09:40:00,66.95,67.03,66.92,66.98,10290.0,65.8522,65.9309,65.8227,65.8817,10290.0
2025-01-31 09:45:00,66.96,66.97,66.83,66.87,15439.0,65.8621,65.8719,65.7342,65.7735,15439.0
2025-01-31 09:50:00,66.87,66.88,66.72,66.76,19560.0,65.7735,65.7834,65.626,65.6653,19560.0
2025-01-31 09:55:00,66.76,66.78,66.66,66.72,15670.0,65.6653,65.685,65.567,65.626,15670.0
2025-01-31 10:00:00,66.71,66.86,66.7,66.8,20693.0,65.6162,65.7637,65.6063,65.7047,20693.0
2025-01-31 10:05:00,66.74,66.84,66.72,66.84,11650.0,65.6457,65.744,65.626,65.744,11650.0
2025-01-31 10:10:00,66.81,66.81,66.66,66.69,11014.0,65.7145,65.7145,65.567,65.5965,11014.0
2025-01-31 10:15:00,66.67,66.69,66.61,66.69,7732.0,65.5768,65.5965,65.5178,65.5965,7732.0
2025-01-31 10:20:00,66.69,66.7,66.63,66.68,10249.0,65.5965,65.6063,65.5375,65.5866,10249.0
2025-01-31 10:25:00,66.68,66.76,66.68,66.72,9404.0,65.5866,65.6653,65.5866,65.626,9404.0
2025-01-31 10:30:00,66.73,66.8,66.72,66.76,8028.0,65.6358,65.7047,65.626,65.6653,8028.0
2025-01-31 10:35:00,66.77,66.87,66.75,66.87,7491.0,65.6752,65.7735,65.6555,65.7735,7491.0
2025-01-31 10:40:00,66.86,66.94,66.85,66.92,10982.0,65.7637,65.8424,65.7539,65.8227,10982.0
2025-01-31 10:45:00,66.92,66.95,66.88,66.92,8754.0,65.8227,65.8522,65.7834,65.8227,8754.0
2025-01-31 10:50:00,66.95,67.03,66.95,66.98,10369.0,65.8522,65.9309,65.8522,65.8817,10369.0
2025-01-31 10:55:00,66.98,66.99,66.91,66.93,7841.0,65.8817,65.8916,65.8129,65.8325,7841.0
2025-01-31 11:00:00,66.96,66.97,66.93,66.96,5628.0,65.8621,65.8719,65.8325,65.8621,5628.0
2025-01-31 11:05:00,66.97,67.03,66.96,67.03,9228.0,65.8719,65.9309,65.8621,65.9309,9228.0
2025-01-31 11:10:00,67.03,67.04,66.93,66.93,13734.0,65.9309,65.9407,65.8325,65.8325,13734.0
2025-01-31 11:15:00,66.94,67.02,66.93,66.96,7838.0,65.8424,65.9211,65.8325,65.8621,7838.0
2025-01-31 11:20:00,66.96,66.97,66.94,66.95,6077.0,65.8621,65.8719,65.8424,65.8522,6077.0
2025-01-31 11:25:00,66.96,67.02,66.95,67.0,27273.0,65.8621,65.9211,65.8522,65.9014,27273.0
2025-01-31 11:30:00,67.0,67.03,66.98,67.02,14067.0,65.9014,65.9309,65.8817,65.9211,14067.0
2025-01-31 11:35:00,67.02,67.1,66.99,67.1,7243.0,65.9211,65.9998,65.8916,65.9998,7243.0
2025-01-31 11:40:00,67.1,67.15,67.08,67.13,4711.0,65.9998,66.0489,65.9801,66.0293,4711.0
2025-01-31 11:45:00,67.13,67.13,67.0,67.02,7589.0,66.0293,66.0293,65.9014,65.9211,7589.0
2025-01-31 11:50:00,67.03,67.05,66.93,66.97,11317.0,65.9309,65.9506,65.8325,65.8719,11317.0
2025-01-31 11:55:00,66.95,67.0,66.95,66.96,5459.0,65.8522,65.9014,65.8522,65.8621,5459.0
2025-01-31 12:00:00,66.95,66.95,66.85,66.87,13101.0,65.8522,65.8522,65.7539,65.7735,13101.0
2025-01-31 12:05:00,66.87,66.93,66.84,66.93,9233.0,65.7735,65.8325,65.744,65.8325,9233.0
2025-01-31 12:10:00,66.92,66.99,66.9,66.93,6195.0,65.8227,65.8916,65.803,65.8325,6195.0
2025-01-31 12:15:00,66.92,67.0,66.88,66.99,14045.0,65.8227,65.9014,65.7834,65.8916,14045.0
2025-01-31 12:20:00,67.0,67.09,66.99,67.05,7370.0,65.9014,65.9899,65.8916,65.9506,7370.0
2025-01-31 12:25:00,67.04,67.04,66.99,67.02,5786.0,65.9407,65.9407,65.8916,65.9211,5786.0
2025-01-31 12:30:00,67.03,67.08,67.01,67.08,5699.0,65.9309,65.9801,65.9112,65.9801,5699.0
2025-01-31 12:35:00,67.08,67.1,67.04,67.05,4581.0,65.9801,65.9998,65.9407,65.9506,4581.0
2025-01-31 12:40:00,67.04,67.08,67.02,67.02,7820.0,65.9407,65.9801,65.9211,65.9211,7820.0
2025-01-31 12:45:00,67.02,67.03,67.01,67.02,4453.0,65.9211,65.9309,65.9112,65.9211,4453.0
2025-01-31 12:50:00,67.01,67.03,66.98,66.98,14467.0,65.9112,65.9309,65.8817,65.8817,14467.0
2025-01-31 12:55:00,66.98,66.98,66.88,66.9,6099.0,65.8817,65.8817,65.7834,65.803,6099.0
2025-01-31 13:00:00,66.9,66.92,66.87,66.91,4452.0,65.803,65.8227,65.7735,65.8129,4452.0
2025-01-31 13:05:00,66.93,67.01,66.93,67.0,6205.0,65.8325,65.9112,65.8325,65.9014,6205.0
2025-01-31 13:10:00,67.0,67.02,66.93,66.95,4642.0,65.9014,65.9211,65.8325,65.8522,4642.0
2025-01-31 13:15:00,66.96,67.0,66.87,66.87,6809.0,65.8621,65.9014,65.7735,65.7735,6809.0
2025-01-31 13:20:00,66.85,66.91,66.83,66.89,10015.0,65.7539,65.8129,65.7342,65.7932,10015.0
2025-01-31 13:25:00,66.88,66.94,66.86,66.92,5425.0,65.7834,65.8424,65.7637,65.8227,5425.0
2025-01-31 13:30:00,66.91,66.94,66.8,66.83,13069.0,65.8129,65.8424,65.7047,65.7342,13069.0
2025-01-31 13:35:00,66.78,66.84,66.77,66.78,8440.0,65.685,65.744,65.6752,65.685,8440.0
2025-01-31 13:40:00,66.79,66.84,66.78,66.84,8062.0,65.6948,65.744,65.685,65.744,8062.0
2025-01-31 13:45:00,66.85,66.86,66.77,66.8,7919.0,65.7539,65.7637,65.6752,65.7047,7919.0
2025-01-31 13:50:00,66.81,66.81,66.76,66.81,9167.0,65.7145,65.7145,65.6653,65.7145,9167.0
2025-01-31 13:55:00,66.81,66.83,66.78,66.78,6824.0,65.7145,65.7342,65.685,65.685,6824.0
2025-01-31 14:00:00,66.78,66.84,66.77,66.78,6626.0,65.685,65.744,65.6752,65.685,6626.0
2025-01-31 14:05:00,66.78,66.78,66.63,66.64,16334.0,65.685,65.685,65.5375,65.5473,16334.0
2025-01-31 14:10:00,66.63,66.76,66.63,66.75,10491.0,65.5375,65.6653,65.5375,65.6555,10491.0
2025-01-31 14:15:00,66.77,66.78,66.69,66.7,9887.0,65.6752,65.685,65.5965,65.6063,9887.0
2025-01-31 14:20:00,66.7,66.77,66.67,66.77,9647.0,65.6063,65.6752,65.5768,65.6752,9647.0
2025-01-31 14:25:00,66.8,66.81,66.73,66.78,14726.0,65.7047,65.7145,65.6358,65.685,14726.0
2025-01-31 14:30:00,66.78,66.86,66.77,66.84,14044.0,65.685,65.7637,65.6752,65.744,14044.0
2025-01-31 14:35:00,66.85,66.85,66.78,66.8,12523.0,65.7539,65.7539,65.685,65.7047,12523.0
2025-01-31 14:40:00,66.8,66.87,66.79,66.82,19064.0,65.7047,65.7735,65.6948,65.7243,19064.0
2025-01-31 14:45:00,66.82,66.91,66.8,66.91,14790.0,65.7243,65.8129,65.7047,65.8129,14790.0
2025-01-31 14:50:00,66.9,66.93,66.87,66.91,17128.0,65.803,65.8325,65.7735,65.8129,17128.0
2025-01-31 14:55:00,66.91,66.97,66.91,66.94,20300.0,65.8129,65.8719,65.8129,65.8424,20300.0
2025-01-31 15:00:00,66.93,66.95,66.78,66.78,14477.0,65.8325,65.8522,65.685,65.685,14477.0
2025-01-31 15:05:00,66.78,66.81,66.74,66.75,12030.0,65.685,65.7145,65.6457,65.6555,12030.0
2025-01-31 15:10:00,66.75,66.87,66.73,66.82,50265.0,65.6555,65.7735,65.6358,65.7243,50265.0
2025-01-31 15:15:00,66.83,66.93,66.83,66.84,17283.0,65.7342,65.8325,65.7342,65.744,17283.0
2025-01-31 15:20:00,66.83,66.88,66.81,66.87,19739.0,65.7342,65.7834,65.7145,65.7735,19739.0
2025-01-31 15:25:00,66.86,66.87,66.78,66.78,15932.0,65.7637,65.7735,65.685,65.685,15932.0
2025-01-31 15:30:00,66.79,66.91,66.79,66.89,17454.0,65.6948,65.8129,65.6948,65.7932,17454.0
2025-01-31 15:35:00,66.89,66.91,66.81,66.84,19289.0,65.7932,65.8129,65.7145,65.744,19289.0
2025-01-31 15:40:00,66.84,66.92,66.79,66.82,46948.0,65.744,65.8227,65.6948,65.7243,46948.0
2025-01-31 15:45:00,66.83,66.91,66.82,66.91,20575.0,65.7342,65.8129,65.7243,65.8129,20575.0
2025-01-31 15:50:00,66.9,66.9,66.65,66.87,83667.0,65.803,65.803,65.5571,65.7735,83667.0
2025-01-31 15:55:00,66.93,67.24,66.88,67.18,336012.0,65.8325,66.1375,65.7834,66.0784,336012.0
2025-02-03 09:30:00,67.09,67.29,66.76,67.19,61943.0,65.9899,66.1866,65.6653,66.0883,61943.0
2025-02-03 09:35:00,67.09,67.38,67.05,67.36,11587.0,65.9899,66.2752,65.9506,66.2555,11587.0
2025-02-03 09:40:00,67.28,67.34,66.9,66.9,6869.0,66.1768,66.2358,65.803,65.803,6869.0
2025-02-03 09:45:00,66.97,67.13,66.92,67.01,18287.0,65.8719,66.0293,65.8227,65.9112,18287.0
2025-02-03 09:50:00,67.01,67.01,66.68,66.68,14979.0,65.9112,65.9112,65.5866,65.5866,14979.0
2025-02-03 09:55:00,66.65,66.74,66.47,66.52,14220.0,65.5571,65.6457,65.3801,65.4293,14220.0
2025-02-03 10:00:00,66.45,66.92,66.45,66.92,32243.0,65.3604,65.8227,65.3604,65.8227,32243.0
2025-02-03 10:05:00,66.9,66.99,66.77,66.78,12632.0,65.803,65.8916,65.6752,65.685,12632.0
2025-02-03 10:10:00,66.81,66.97,66.79,66.97,24103.0,65.7145,65.8719,65.6948,65.8719,24103.0
2025-02-03 10:15:00,66.95,66.99,66.9,66.91,19831.0,65.8522,65.8916,65.803,65.8129,19831.0
2025-02-03 10:20:00,66.91,67.28,66.85,67.2,24150.0,65.8129,66.1768,65.7539,66.0981,24150.0
2025-02-03 10:25:00,67.22,67.29,67.16,67.25,18556.0,66.1178,66.1866,66.0588,66.1473,18556.0
2025-02-03 10:30:00,67.24,67.27,67.09,67.21,6238.0,66.1375,66.167,65.9899,66.108,6238.0
2025-02-03 10:35:00,67.24,67.27,67.17,67.19,4329.0,66.1375,66.167,66.0686,66.0883,4329.0
2025-02-03 10:40:00,67.19,67.31,67.14,67.17,12978.0,66.0883,66.2063,66.0391,66.0686,12978.0
2025-02-03 10:45:00,67.17,67.29,67.17,67.29,5679.0,66.0686,66.1866,66.0686,66.1866,5679.0
2025-02-03 10:50:00,67.31,67.35,67.21,67.22,6460.0,66.2063,66.2457,66.108,66.1178,6460.0
2025-02-03 10:55:00,67.2,67.32,67.14,67.16,5314.0,66.0981,66.2162,66.0391,66.0588,5314.0
2025-02-03 11:00:00,67.17,67.23,67.08,67.16,9447.0,66.0686,66.1276,65.9801,66.0588,9447.0
2025-02-03 11:05:00,67.18,67.2,67.08,67.2,6212.0,66.0784,66.0981,65.9801,66.0981,6212.0
2025-02-03 11:10:00,67.18,67.4,67.18,67.38,6735.0,66.0784,66.2948,66.0784,66.2752,6735.0
2025-02-03 11:15:00,67.39,67.51,67.39,67.51,7293.0,66.285,66.403,66.285,66.403,7293.0
2025-02-03 11:20:00,67.51,67.56,67.49,67.5,9236.0,66.403,66.4522,66.3834,66.3932,9236.0
2025-02-03 11:25:00,67.5,67.63,67.48,67.57,5681.0,66.3932,66.5211,66.3735,66.4621,5681.0
2025-02-03 11:30:00,67.59,67.6,67.54,67.58,5855.0,66.4817,66.4916,66.4325,66.4719,5855.0
2025-02-03 11:35:00,67.59,67.71,67.59,67.7,6647.0,66.4817,66.5998,66.4817,66.5899,6647.0
2025-02-03 11:40:00,67.7,67.73,67.59,67.62,9505.0,66.5899,66.6194,66.4817,66.5112,9505.0
2025-02-03 11:45:00,67.62,67.62,67.54,67.54,6914.0,66.5112,66.5112,66.4325,66.4325,6914.0
2025-02-03 11:50:00,67.57,67.59,67.56,67.58,6847.0,66.4621,66.4817,66.4522,66.4719,6847.0
2025-02-03 11:55:00,67.6,67.64,67.53,67.61,11487.0,66.4916,66.5309,66.4227,66.5014,11487.0
2025-02-03 12:00:00,67.6,67.61,67.53,67.57,9019.0,66.4916,66.5014,66.4227,66.4621,9019.0
2025-02-03 12:05:00,67.55,67.57,67.48,67.53,5515.0,66.4424,66.4621,66.3735,66.4227,5515.0
2025-02-03 12:10:00,67.55,67.55,67.46,67.47,5113.0,66.4424,66.4424,66.3539,66.3637,5113.0
2025-02-03 12:15:00,67.47,67.49,67.43,67.47,6001.0,66.3637,66.3834,66.3243,66.3637,6001.0
2025-02-03 12:20:00,67.48,67.66,67.46,67.66,7895.0,66.3735,66.5506,66.3539,66.5506,7895.0
2025-02-03 12:25:00,67.7,67.76,67.66,67.68,8459.0,66.5899,66.6489,66.5506,66.5702,8459.0
2025-02-03 12:30:00,67.65,67.7,67.64,67.66,4338.0,66.5407,66.5899,66.5309,66.5506,4338.0
2025-02-03 12:35:00,67.64,67.68,67.64,67.68,8970.0,66.5309,66.5702,66.5309,66.5702,8970.0
2025-02-03 12:40:00,67.69,67.73,67.66,67.68,11136.0,66.5801,66.6194,66.5506,66.5702,11136.0
2025-02-03 12:45:00,67.69,67.71,67.62,67.64,11985.0,66.5801,66.5998,66.5112,66.5309,11985.0
2025-02-03 12:50:00,67.62,67.66,67.58,67.62,16503.0,66.5112,66.5506,66.4719,66.5112,16503.0
2025-02-03 12:55:00,67.62,67.73,67.52,67.72,17591.0,66.5112,66.6194,66.4129,66.6096,17591.0
2025-02-03 13:00:00,67.73,67.73,67.59,67.65,10886.0,66.6194,66.6194,66.4817,66.5407,10886.0
2025-02-03 13:05:00,67.64,67.74,67.59,67.59,6870.0,66.5309,66.6293,66.4817,66.4817,6870.0
2025-02-03 13:10:00,67.58,67.71,67.57,67.67,8424.0,66.4719,66.5998,66.4621,66.5604,8424.0
2025-02-03 13:15:00,67.67,67.75,67.62,67.66,4864.0,66.5604,66.6391,66.5112,66.5506,4864.0
2025-02-03 13:20:00,67.65,67.72,67.63,67.69,6702.0,66.5407,66.6096,66.5211,66.5801,6702.0
2025-02-03 13:25:00,67.69,67.76,67.68,67.76,7552.0,66.5801,66.6489,66.5702,66.6489,7552.0
2025-02-03 13:30:00,67.74,67.83,67.74,67.83,9602.0,66.6293,66.7178,66.6293,66.7178,9602.0
2025-02-03 13:35:00,67.82,67.85,67.78,67.82,7347.0,66.708,66.7375,66.6686,66.708,7347.0
2025-02-03 13:40:00,67.83,67.85,67.78,67.79,13784.0,66.7178,66.7375,66.6686,66.6784,13784.0
2025-02-03 13:45:00,67.78,67.84,67.35,67.77,27632.0,66.6686,66.7276,66.2457,66.6588,27632.0
2025-02-03 13:50:00,67.78,67.88,67.77,67.88,18265.0,66.6686,66.767,66.6588,66.767,18265.0
2025-02-03 13:55:00,67.87,67.88,67.79,67.79,12011.0,66.7571,66.767,66.6784,66.6784,12011.0
2025-02-03 14:00:00,67.8,67.81,67.75,67.78,16020.0,66.6883,66.6981,66.6391,66.6686,16020.0
2025-02-03 14:05:00,67.77,67.77,67.73,67.75,16290.0,66.6588,66.6588,66.6194,66.6391,16290.0
2025-02-03 14:10:00,67.75,67.85,67.74,67.79,17329.0,66.6391,66.7375,66.6293,66.6784,17329.0
2025-02-03 14:15:00,67.77,67.84,67.77,67.83,16849.0,66.6588,66.7276,66.6588,66.7178,16849.0
2025-02-03 14:20:00,67.83,67.87,67.79,67.79,16796.0,66.7178,66.7571,66.6784,66.6784,16796.0
2025-02-03 14:25:00,67.81,67.84,67.78,67.79,8592.0,66.6981,66.7276,66.6686,66.6784,8592.0
2025-02-03 14:30:00,67.79,67.83,67.78,67.8,11431.0,66.6784,66.7178,66.6686,66.6883,11431.0
2025-02-03 14:35:00,67.8,67.81,67.73,67.76,8009.0,66.6883,66.6981,66.6194,66.6489,8009.0
2025-02-03 14:40:00,67.75,67.81,67.75,67.81,8779.0,66.6391,66.6981,66.6391,66.6981,8779.0
2025-02-03 14:45:00,67.81,67.91,67.8,67.9,10542.0,66.6981,66.7965,66.6883,66.7866,10542.0
2025-02-03 14:50:00,67.9,67.98,67.89,67.9,13886.0,66.7866,66.8653,66.7768,66.7866,13886.0
2025-02-03 14:55:00,67.9,67.93,67.87,67.9,19266.0,66.7866,66.8161,66.7571,66.7866,19266.0
2025-02-03 15:00:00,67.87,67.87,67.77,67.77,11098.0,66.7571,66.7571,66.6588,66.6588,11098.0
2025-02-03 15:05:00,67.78,67.8,67.75,67.77,9795.0,66.6686,66.6883,66.6391,66.6588,9795.0
2025-02-03 15:10:00,67.74,67.74,67.68,67.71,11450.0,66.6293,66.6293,66.5702,66.5998,11450.0
2025-02-03 15:15:00,67.7,67.7,67.63,67.69,17554.0,66.5899,66.5899,66.5211,66.5801,17554.0
2025-02-03 15:20:00,67.67,67.69,67.62,67.64,13396.0,66.5604,66.5801,66.5112,66.5309,13396.0
2025-02-03 15:25:00,67.64,67.64,67.6,67.63,29596.0,66.5309,66.5309,66.4916,66.5211,29596.0
2025-02-03 15:30:00,67.63,67.64,67.59,67.63,17335.0,66.5211,66.5309,66.4817,66.5211,17335.0
2025-02-03 15:35:00,67.62,67.67,67.59,67.62,28283.0,66.5112,66.5604,66.4817,66.5112,28283.0
2025-02-03 15:40:00,67.62,67.66,67.6,67.66,21045.0,66.5112,66.5506,66.4916,66.5506,21045.0
2025-02-03 15:45:00,67.64,67.77,67.64,67.77,22174.0,66.5309,66.6588,66.5309,66.6588,22174.0
2025-02-03 15:50:00,67.77,67.87,67.77,67.86,52647.0,66.6588,66.7571,66.6588,66.7473,52647.0
2025-02-03 15:55:00,67.85,67.86,67.73,67.77,173999.0,66.7375,66.7473,66.6194,66.6588,173999.0
2025-02-04 09:30:00,67.22,67.25,66.79,66.79,40796.0,66.1178,66.1473,65.6948,65.6948,40796.0
2025-02-04 09:35:00,66.78,66.78,66.58,66.61,24096.0,65.685,65.685,65.4883,65.5178,24096.0
2025-02-04 09:40:00,66.65,66.81,66.65,66.8,7817.0,65.5571,65.7145,65.5571,65.7047,7817.0
2025-02-04 09:45:00,66.83,66.91,66.81,66.86,4886.0,65.7342,65.8129,65.7145,65.7637,4886.0
2025-02-04 09:50:00,66.82,67.04,66.8,67.02,10233.0,65.7243,65.9407,65.7047,65.9211,10233.0
2025-02-04 09:55:00,67.04,67.07,66.95,67.06,30079.0,65.9407,65.9703,65.8522,65.9604,30079.0
2025-02-04 10:00:00,67.08,67.27,67.08,67.23,12537.0,65.9801,66.167,65.9801,66.1276,12537.0
2025-02-04 10:05:00,67.23,67.23,67.11,67.19,13091.0,66.1276,66.1276,66.0096,66.0883,13091.0
2025-02-04 10:10:00,67.17,67.43,67.12,67.4,11912.0,66.0686,66.3243,66.0194,66.2948,11912.0
2025-02-04 10:15:00,67.39,67.46,67.36,67.45,31038.0,66.285,66.3539,66.2555,66.344,31038.0
2025-02-04 10:20:00,67.45,67.5,67.41,67.42,10312.0,66.344,66.3932,66.3047,66.3145,10312.0
2025-02-04 10:25:00,67.43,67.49,67.37,67.42,16489.0,66.3243,66.3834,66.2653,66.3145,16489.0
2025-02-04 10:30:00,67.41,67.47,67.39,67.42,10830.0,66.3047,66.3637,66.285,66.3145,10830.0
2025-02-04 10:35:00,67.41,67.41,67.33,67.34,11846.0,66.3047,66.3047,66.226,66.2358,11846.0
2025-02-04 10:40:00,67.31,67.33,67.16,67.17,17278.0,66.2063,66.226,66.0588,66.0686,17278.0
2025-02-04 10:45:00,67.16,67.18,67.08,67.12,7587.0,66.0588,66.0784,65.9801,66.0194,7587.0
2025-02-04 10:50:00,67.13,67.23,67.12,67.22,3413.0,66.0293,66.1276,66.0194,66.1178,3413.0
2025-02-04 10:55:00,67.2,67.26,67.11,67.15,9724.0,66.0981,66.1571,66.0096,66.0489,9724.0
2025-02-04 11:00:00,67.15,67.17,67.08,67.09,16005.0,66.0489,66.0686,65.9801,65.9899,16005.0
2025-02-04 11:05:00,67.09,67.25,67.08,67.25,8858.0,65.9899,66.1473,65.9801,66.1473,8858.0
2025-02-04 11:10:00,67.24,67.35,67.23,67.33,6925.0,66.1375,66.2457,66.1276,66.226,6925.0
2025-02-04 11:15:00,67.34,67.43,67.34,67.42,7445.0,66.2358,66.3243,66.2358,66.3145,7445.0
2025-02-04 11:20:00,67.43,67.45,67.37,67.4,6036.0,66.3243,66.344,66.2653,66.2948,6036.0
2025-02-04 11:25:00,67.41,67.46,67.41,67.42,3713.0,66.3047,66.3539,66.3047,66.3145,3713.0
2025-02-04 11:30:00,67.41,67.42,67.37,67.38,5480.0,66.3047,66.3145,66.2653,66.2752,5480.0
2025-02-04 11:35:00,67.36,67.4,67.36,67.4,9334.0,66.2555,66.2948,66.2555,66.2948,9334.0
2025-02-04 11:40:00,67.4,67.4,67.35,67.38,4088.0,66.2948,66.2948,66.2457,66.2752,4088.0
2025-02-04 11:45:00,67.37,67.38,67.27,67.34,6349.0,66.2653,66.2752,66.167,66.2358,6349.0
2025-02-04 11:50:00,67.34,67.38,67.28,67.38,4591.0,66.2358,66.2752,66.1768,66.2752,4591.0
2025-02-04 11:55:00,67.39,67.42,67.36,67.42,2810.0,66.285,66.3145,66.2555,66.3145,2810.0
2025-02-04 12:00:00,67.43,67.47,67.42,67.44,6861.0,66.3243,66.3637,66.3145,66.3342,6861.0
2025-02-04 12:05:00,67.46,67.51,67.45,67.5,5313.0,66.3539,66.403,66.344,66.3932,5313.0
2025-02-04 12:10:00,67.5,67.55,67.49,67.52,8926.0,66.3932,66.4424,66.3834,66.4129,8926.0
2025-02-04 12:15:00,67.53,67.57,67.5,67.53,15822.0,66.4227,66.4621,66.3932,66.4227,15822.0
2025-02-04 12:20:00,67.53,67.56,67.5,67.55,8771.0,66.4227,66.4522,66.3932,66.4424,8771.0
2025-02-04 12:25:00,67.56,67.57,67.49,67.53,15591.0,66.4522,66.4621,66.3834,66.4227,15591.0
2025-02-04 12:30:00,67.55,67.57,67.4,67.47,8614.0,66.4424,66.4621,66.2948,66.3637,8614.0
2025-02-04 12:35:00,67.47,67.53,67.46,67.49,7848.0,66.3637,66.4227,66.3539,66.3834,7848.0
2025-02-04 12:40:00,67.49,67.5,67.43,67.43,5738.0,66.3834,66.3932,66.3243,66.3243,5738.0
2025-02-04 12:45:00,67.44,67.45,67.41,67.45,6727.0,66.3342,66.344,66.3047,66.344,6727.0
2025-02-04 12:50:00,67.45,67.47,67.43,67.43,6291.0,66.344,66.3637,66.3243,66.3243,6291.0
2025-02-04 12:55:00,67.44,67.53,67.42,67.5,6809.0,66.3342,66.4227,66.3145,66.3932,6809.0
2025-02-04 13:00:00,67.48,67.53,67.48,67.52,7641.0,66.3735,66.4227,66.3735,66.4129,7641.0
2025-02-04 13:05:00,67.51,67.51,67.47,67.47,4384.0,66.403,66.403,66.3637,66.3637,4384.0
2025-02-04 13:10:00,67.46,67.5,67.44,67.46,5273.0,66.3539,66.3932,66.3342,66.3539,5273.0
2025-02-04 13:15:00,67.47,67.5,67.46,67.46,7186.0,66.3637,66.3932,66.3539,66.3539,7186.0
2025-02-04 13:20:00,67.45,67.45,67.38,67.42,4860.0,66.344,66.344,66.2752,66.3145,4860.0
2025-02-04 13:25:00,67.42,67.42,67.31,67.34,16174.0,66.3145,66.3145,66.2063,66.2358,16174.0
2025-02-04 13:30:00,67.34,67.35,67.22,67.3,13125.0,66.2358,66.2457,66.1178,66.1965,13125.0
2025-02-04 13:35:00,67.29,67.3,67.25,67.26,12224.0,66.1866,66.1965,66.1473,66.1571,12224.0
2025-02-04 13:40:00,67.26,67.28,67.17,67.18,10870.0,66.1571,66.1768,66.0686,66.0784,10870.0
2025-02-04 13:45:00,67.17,67.19,67.12,67.15,13812.0,66.0686,66.0883,66.0194,66.0489,13812.0
2025-02-04 13:50:00,67.16,67.26,67.15,67.22,23809.0,66.0588,66.1571,66.0489,66.1178,23809.0
2025-02-04 13:55:00,67.21,67.32,67.21,67.31,35033.0,66.108,66.2162,66.108,66.2063,35033.0
2025-02-04 14:00:00,67.31,67.4,67.29,67.36,13083.0,66.2063,66.2948,66.1866,66.2555,13083.0
2025-02-04 14:05:00,67.35,67.47,67.34,67.47,38010.0,66.2457,66.3637,66.2358,66.3637,38010.0
2025-02-04 14:10:00,67.48,67.52,67.46,67.5,11550.0,66.3735,66.4129,66.3539,66.3932,11550.0
2025-02-04 14:15:00,67.5,67.52,67.45,67.47,14018.0,66.3932,66.4129,66.344,66.3637,14018.0
2025-02-04 14:20:00,67.47,67.49,67.4,67.43,14772.0,66.3637,66.3834,66.2948,66.3243,14772.0
2025-02-04 14:25:00,67.42,67.47,67.41,67.45,10441.0,66.3145,66.3637,66.3047,66.344,10441.0
2025-02-04 14:30:00,67.46,67.54,67.46,67.52,13953.0,66.3539,66.4325,66.3539,66.4129,13953.0
2025-02-04 14:35:00,67.52,67.52,67.45,67.48,14243.0,66.4129,66.4129,66.344,66.3735,14243.0
2025-02-04 14:40:00,67.48,67.49,67.37,67.4,28885.0,66.3735,66.3834,66.2653,66.2948,28885.0
2025-02-04 14:45:00,67.4,67.45,67.39,67.43,25303.0,66.2948,66.344,66.285,66.3243,25303.0
2025-02-04 14:50:00,67.43,67.49,67.43,67.48,9168.0,66.3243,66.3834,66.3243,66.3735,9168.0
2025-02-04 14:55:00,67.48,67.49,67.42,67.45,24328.0,66.3735,66.3834,66.3145,66.344,24328.0
2025-02-04 15:00:00,67.44,67.45,67.33,67.34,13248.0,66.3342,66.344,66.226,66.2358,13248.0
2025-02-04 15:05:00,67.35,67.41,67.34,67.4,23711.0,66.2457,66.3047,66.2358,66.2948,23711.0
2025-02-04 15:10:00,67.4,67.43,67.38,67.42,12660.0,66.2948,66.3243,66.2752,66.3145,12660.0
2025-02-04 15:15:00,67.42,67.43,67.37,67.37,27062.0,66.3145,66.3243,66.2653,66.2653,27062.0
2025-02-04 15:20:00,67.38,67.44,67.35,67.37,28387.0,66.2752,66.3342,66.2457,66.2653,28387.0
2025-02-04 15:25:00,67.37,67.38,67.3,67.3,21951.0,66.2653,66.2752,66.1965,66.1965,21951.0
2025-02-04 15:30:00,67.31,67.38,67.3,67.34,27623.0,66.2063,66.2752,66.1965,66.2358,27623.0
2025-02-04 15:35:00,67.34,67.38,67.28,67.35,30261.0,66.2358,66.2752,66.1768,66.2457,30261.0
2025-02-04 15:40:00,67.35,67.39,67.3,67.31,43511.0,66.2457,66.285,66.1965,66.2063,43511.0
2025-02-04 15:45:00,67.31,67.36,67.25,67.35,50526.0,66.2063,66.2555,66.1473,66.2457,50526.0
2025-02-04 15:50:00,67.35,67.5,67.34,67.42,81247.0,66.2457,66.3932,66.2358,66.3145,81247.0
2025-02-04 15:55:00,67.42,67.47,67.32,67.32,210733.0,66.3145,66.3637,66.2162,66.2162,210733.0
2025-02-05 09:30:00,67.91,68.14,67.74,68.06,47071.0,66.7965,67.0227,66.6293,66.944,47071.0
2025-02-05 09:35:00,68.04,68.16,67.93,68.16,16417.0,66.9243,67.0424,66.8161,67.0424,16417.0
2025-02-05 09:40:00,68.09,68.18,67.81,67.85,14304.0,66.9735,67.062,66.6981,66.7375,14304.0
2025-02-05 09:45:00,67.8,67.8,67.49,67.55,12684.0,66.6883,66.6883,66.3834,66.4424,12684.0
2025-02-05 09:50:00,67.56,67.56,67.37,67.45,11773.0,66.4522,66.4522,66.2653,66.344,11773.0
2025-02-05 09:55:00,67.45,67.54,67.42,67.52,17296.0,66.344,66.4325,66.3145,66.4129,17296.0
2025-02-05 10:00:00,67.5,67.79,67.48,67.59,47245.0,66.3932,66.6784,66.3735,66.4817,47245.0
2025-02-05 10:05:00,67.57,67.68,67.54,67.67,20766.0,66.4621,66.5702,66.4325,66.5604,20766.0
2025-02-05 10:10:00,67.67,67.72,67.61,67.67,16613.0,66.5604,66.6096,66.5014,66.5604,16613.0
2025-02-05 10:15:00,67.67,67.77,67.64,67.77,7507.0,66.5604,66.6588,66.5309,66.6588,7507.0
2025-02-05 10:20:00,67.77,67.89,67.76,67.89,7011.0,66.6588,66.7768,66.6489,66.7768,7011.0
2025-02-05 10:25:00,67.89,67.89,67.79,67.86,7369.0,66.7768,66.7768,66.6784,66.7473,7369.0
2025-02-05 10:30:00,67.86,67.88,67.79,67.86,10026.0,66.7473,66.767,66.6784,66.7473,10026.0
2025-02-05 10:35:00,67.87,67.91,67.85,67.89,5500.0,66.7571,66.7965,66.7375,66.7768,5500.0
2025-02-05 10:40:00,67.89,67.92,67.82,67.92,5005.0,66.7768,66.8063,66.708,66.8063,5005.0
2025-02-05 10:45:00,67.92,67.97,67.9,67.95,8126.0,66.8063,66.8555,66.7866,66.8358,8126.0
2025-02-05 10:50:00,67.95,67.97,67.76,67.81,16252.0,66.8358,66.8555,66.6489,66.6981,16252.0
2025-02-05 10:55:00,67.81,67.82,67.74,67.76,31855.0,66.6981,66.708,66.6293,66.6489,31855.0
2025-02-05 11:00:00,67.8,67.87,67.8,67.86,8656.0,66.6883,66.7571,66.6883,66.7473,8656.0
2025-02-05 11:05:00,67.86,67.88,67.76,67.78,8942.0,66.7473,66.767,66.6489,66.6686,8942.0
2025-02-05 11:10:00,67.8,67.87,67.75,67.84,38534.0,66.6883,66.7571,66.6391,66.7276,38534.0
2025-02-05 11:15:00,67.83,67.87,67.8,67.86,29242.0,66.7178,66.7571,66.6883,66.7473,29242.0
2025-02-05 11:20:00,67.84,67.88,67.83,67.87,23869.0,66.7276,66.767,66.7178,66.7571,23869.0
2025-02-05 11:25:00,67.88,67.88,67.79,67.79,30759.0,66.767,66.767,66.6784,66.6784,30759.0
2025-02-05 11:30:00,67.79,67.91,67.77,67.83,11098.0,66.6784,66.7965,66.6588,66.7178,11098.0
2025-02-05 11:35:00,67.83,67.88,67.82,67.88,9972.0,66.7178,66.767,66.708,66.767,9972.0
2025-02-05 11:40:00,67.89,67.92,67.84,67.89,9872.0,66.7768,66.8063,66.7276,66.7768,9872.0
2025-02-05 11:45:00,67.89,67.94,67.87,67.91,14323.0,66.7768,66.826,66.7571,66.7965,14323.0
2025-02-05 11:50:00,67.92,68.06,67.89,68.04,10906.0,66.8063,66.944,66.7768,66.9243,10906.0
2025-02-05 11:55:00,68.05,68.06,67.99,67.99,7140.0,66.9342,66.944,66.8752,66.8752,7140.0
2025-02-05 12:00:00,67.98,67.99,67.91,67.92,5873.0,66.8653,66.8752,66.7965,66.8063,5873.0
2025-02-05 12:05:00,67.9,67.97,67.9,67.95,6192.0,66.7866,66.8555,66.7866,66.8358,6192.0
2025-02-05 12:10:00,67.95,67.98,67.92,67.94,8565.0,66.8358,66.8653,66.8063,66.826,8565.0
2025-02-05 12:15:00,67.94,68.02,67.93,67.96,10327.0,66.826,66.9047,66.8161,66.8457,10327.0
2025-02-05 12:20:00,67.96,67.96,67.88,67.89,13510.0,66.8457,66.8457,66.767,66.7768,13510.0
2025-02-05 12:25:00,67.88,68.0,67.88,68.0,20118.0,66.767,66.885,66.767,66.885,20118.0
2025-02-05 12:30:00,68.0,68.0,67.94,67.98,18605.0,66.885,66.885,66.826,66.8653,18605.0
2025-02-05 12:35:00,67.98,67.99,67.91,67.99,27400.0,66.8653,66.8752,66.7965,66.8752,27400.0
2025-02-05 12:40:00,67.98,68.0,67.96,67.97,13505.0,66.8653,66.885,66.8457,66.8555,13505.0
2025-02-05 12:45:00,67.98,68.09,67.98,68.06,9090.0,66.8653,66.9735,66.8653,66.944,9090.0
2025-02-05 12:50:00,68.08,68.14,68.06,68.11,13716.0,66.9637,67.0227,66.944,66.9932,13716.0
2025-02-05 12:55:00,68.11,68.13,68.08,68.08,9922.0,66.9932,67.0129,66.9637,66.9637,9922.0
2025-02-05 13:00:00,68.09,68.12,68.06,68.09,8386.0,66.9735,67.003,66.944,66.9735,8386.0
2025-02-05 13:05:00,68.1,68.1,68.04,68.08,9996.0,66.9834,66.9834,66.9243,66.9637,9996.0
2025-02-05 13:10:00,68.07,68.17,68.07,68.16,6843.0,66.9539,67.0522,66.9539,67.0424,6843.0
2025-02-05 13:15:00,68.17,68.22,68.14,68.19,13902.0,67.0522,67.1014,67.0227,67.0719,13902.0
2025-02-05 13:20:00,68.2,68.21,68.15,68.19,10930.0,67.0817,67.0916,67.0325,67.0719,10930.0
2025-02-05 13:25:00,68.19,68.22,68.14,68.2,16906.0,67.0719,67.1014,67.0227,67.0817,16906.0
2025-02-05 13:30:00,68.2,68.28,68.14,68.23,39304.0,67.0817,67.1604,67.0227,67.1112,39304.0
2025-02-05 13:35:00,68.23,68.33,68.21,68.31,22150.0,67.1112,67.2096,67.0916,67.1899,22150.0
2025-02-05 13:40:00,68.32,68.33,68.28,68.33,10115.0,67.1998,67.2096,67.1604,67.2096,10115.0
2025-02-05 13:45:00,68.33,68.34,68.3,68.32,12916.0,67.2096,67.2194,67.1801,67.1998,12916.0
2025-02-05 13:50:00,68.32,68.38,68.3,68.35,17539.0,67.1998,67.2588,67.1801,67.2293,17539.0
2025-02-05 13:55:00,68.35,68.35,68.26,68.29,16546.0,67.2293,67.2293,67.1407,67.1702,16546.0
2025-02-05 14:00:00,68.29,68.37,68.25,68.36,8725.0,67.1702,67.2489,67.1309,67.2391,8725.0
2025-02-05 14:05:00,68.36,68.42,68.36,68.39,15477.0,67.2391,67.2981,67.2391,67.2686,15477.0
2025-02-05 14:10:00,68.39,68.41,68.35,68.4,8932.0,67.2686,67.2883,67.2293,67.2784,8932.0
2025-02-05 14:15:00,68.4,68.44,68.39,68.42,15002.0,67.2784,67.3178,67.2686,67.2981,15002.0
2025-02-05 14:20:00,68.41,68.46,68.4,68.46,12540.0,67.2883,67.3375,67.2784,67.3375,12540.0
2025-02-05 14:25:00,68.46,68.49,68.43,68.45,12907.0,67.3375,67.367,67.308,67.3276,12907.0
2025-02-05 14:30:00,68.44,68.44,68.34,68.37,13868.0,67.3178,67.3178,67.2194,67.2489,13868.0
2025-02-05 14:35:00,68.36,68.36,68.31,68.31,11967.0,67.2391,67.2391,67.1899,67.1899,11967.0
2025-02-05 14:40:00,68.31,68.32,68.26,68.27,16607.0,67.1899,67.1998,67.1407,67.1506,16607.0
2025-02-05 14:45:00,68.28,68.28,68.15,68.16,17867.0,67.1604,67.1604,67.0325,67.0424,17867.0
2025-02-05 14:50:00,68.16,68.16,68.1,68.13,26632.0,67.0424,67.0424,66.9834,67.0129,26632.0
2025-02-05 14:55:00,68.14,68.17,68.12,68.14,20325.0,67.0227,67.0522,67.003,67.0227,20325.0
2025-02-05 15:00:00,68.14,68.22,68.13,68.2,17509.0,67.0227,67.1014,67.0129,67.0817,17509.0
2025-02-05 15:05:00,68.2,68.23,68.16,68.2,10245.0,67.0817,67.1112,67.0424,67.0817,10245.0
2025-02-05 15:10:00,68.2,68.24,68.19,68.22,10960.0,67.0817,67.1211,67.0719,67.1014,10960.0
2025-02-05 15:15:00,68.23,68.23,68.16,68.22,16401.0,67.1112,67.1112,67.0424,67.1014,16401.0
2025-02-05 15:20:00,68.21,68.27,68.21,68.27,23250.0,67.0916,67.1506,67.0916,67.1506,23250.0
2025-02-05 15:25:00,68.26,68.26,68.13,68.15,33122.0,67.1407,67.1407,67.0129,67.0325,33122.0
2025-02-05 15:30:00,68.15,68.17,68.05,68.06,17224.0,67.0325,67.0522,66.9342,66.944,17224.0
2025-02-05 15:35:00,68.06,68.09,67.98,68.02,31298.0,66.944,66.9735,66.8653,66.9047,31298.0
2025-02-05 15:40:00,68.02,68.06,68.01,68.02,44497.0,66.9047,66.944,66.8948,66.9047,44497.0
2025-02-05 15:45:00,68.02,68.05,67.99,68.02,32763.0,66.9047,66.9342,66.8752,66.9047,32763.0
2025-02-05 15:50:00,68.02,68.09,67.98,68.02,89298.0,66.9047,66.9735,66.8653,66.9047,89298.0
2025-02-05 15:55:00,68.04,68.04,67.92,67.96,196396.0,66.9243,66.9243,66.8063,66.8457,196396.0
2025-02-06 09:30:00,67.01,67.28,66.25,66.34,205586.0,65.9112,66.1768,65.1637,65.2522,205586.0
2025-02-06 09:35:00,66.34,67.0,66.29,66.38,46832.0,65.2522,65.9014,65.203,65.2916,46832.0
2025-02-06 09:40:00,66.38,66.59,66.11,66.28,77609.0,65.2916,65.4981,65.026,65.1932,77609.0
2025-02-06 09:45:00,66.22,66.42,66.14,66.23,83650.0,65.1342,65.3309,65.0555,65.144,83650.0
2025-02-06 09:50:00,66.23,66.35,66.12,66.31,107201.0,65.144,65.2621,65.0358,65.2227,107201.0
2025-02-06 09:55:00,66.31,66.75,66.28,66.75,48349.0,65.2227,65.6555,65.1932,65.6555,48349.0
2025-02-06 10:00:00,66.77,67.04,66.69,66.87,36178.0,65.6752,65.9407,65.5965,65.7735,36178.0
2025-02-06 10:05:00,66.87,67.12,66.84,67.11,35033.0,65.7735,66.0194,65.744,66.0096,35033.0
2025-02-06 10:10:00,67.05,67.39,67.01,67.04,108761.0,65.9506,66.285,65.9112,65.9407,108761.0
2025-02-06 10:15:00,67.05,67.17,67.01,67.13,35040.0,65.9506,66.0686,65.9112,66.0293,35040.0
2025-02-06 10:20:00,67.13,67.17,66.92,66.92,40362.0,66.0293,66.0686,65.8227,65.8227,40362.0
2025-02-06 10:25:00,66.84,66.86,66.7,66.77,49264.0,65.744,65.7637,65.6063,65.6752,49264.0
2025-02-06 10:30:00,66.78,67.02,66.74,66.95,20222.0,65.685,65.9211,65.6457,65.8522,20222.0
2025-02-06 10:35:00,66.92,67.15,66.91,67.04,21142.0,65.8227,66.0489,65.8129,65.9407,21142.0
2025-02-06 10:40:00,67.08,67.15,66.93,67.08,110467.0,65.9801,66.0489,65.8325,65.9801,110467.0
2025-02-06 10:45:00,67.05,67.13,66.73,66.73,39676.0,65.9506,66.0293,65.6358,65.6358,39676.0
2025-02-06 10:50:00,66.7,66.74,66.5,66.54,21846.0,65.6063,65.6457,65.4096,65.4489,21846.0
2025-02-06 10:55:00,66.55,66.56,66.0,66.15,85299.0,65.4588,65.4686,64.9178,65.0653,85299.0
2025-02-06 11:00:00,66.1,66.27,65.99,66.22,25168.0,65.0162,65.1834,64.908,65.1342,25168.0
2025-02-06 11:05:00,66.27,66.32,66.09,66.19,24803.0,65.1834,65.2325,65.0063,65.1047,24803.0
2025-02-06 11:10:00,66.19,66.3,66.07,66.26,17523.0,65.1047,65.2129,64.9866,65.1735,17523.0
2025-02-06 11:15:00,66.3,66.36,66.03,66.25,15508.0,65.2129,65.2719,64.9473,65.1637,15508.0
2025-02-06 11:20:00,66.29,66.35,66.2,66.23,16025.0,65.203,65.2621,65.1145,65.144,16025.0
2025-02-06 11:25:00,66.27,66.5,66.24,66.42,19496.0,65.1834,65.4096,65.1539,65.3309,19496.0
2025-02-06 11:30:00,66.42,66.44,66.05,66.12,20362.0,65.3309,65.3506,64.967,65.0358,20362.0
2025-02-06 11:35:00,66.19,66.21,66.12,66.17,12414.0,65.1047,65.1244,65.0358,65.085,12414.0
2025-02-06 11:40:00,66.2,66.27,66.1,66.13,21657.0,65.1145,65.1834,65.0162,65.0457,21657.0
2025-02-06 11:45:00,66.15,66.28,66.06,66.28,27916.0,65.0653,65.1932,64.9768,65.1932,27916.0
2025-02-06 11:50:00,66.26,66.73,66.2,66.73,28107.0,65.1735,65.6358,65.1145,65.6358,28107.0
2025-02-06 11:55:00,66.72,66.88,66.6,66.83,42917.0,65.626,65.7834,65.508,65.7342,42917.0
2025-02-06 12:00:00,66.83,66.85,66.66,66.67,41211.0,65.7342,65.7539,65.567,65.5768,41211.0
2025-02-06 12:05:00,66.67,66.85,66.58,66.85,28170.0,65.5768,65.7539,65.4883,65.7539,28170.0
2025-02-06 12:10:00,66.86,67.03,66.8,66.98,75424.0,65.7637,65.9309,65.7047,65.8817,75424.0
2025-02-06 12:15:00,66.96,67.01,66.84,67.0,26034.0,65.8621,65.9112,65.744,65.9014,26034.0
2025-02-06 12:20:00,67.0,67.14,66.97,67.04,35860.0,65.9014,66.0391,65.8719,65.9407,35860.0
2025-02-06 12:25:00,67.05,67.19,66.96,67.15,156090.0,65.9506,66.0883,65.8621,66.0489,156090.0
2025-02-06 12:30:00,67.16,67.39,67.1,67.39,19560.0,66.0588,66.285,65.9998,66.285,19560.0
2025-02-06 12:35:00,67.37,67.4,67.21,67.36,31227.0,66.2653,66.2948,66.108,66.2555,31227.0
2025-02-06 12:40:00,67.36,67.41,67.27,67.39,17340.0,66.2555,66.3047,66.167,66.285,17340.0
2025-02-06 12:45:00,67.39,67.39,67.3,67.36,16004.0,66.285,66.285,66.1965,66.2555,16004.0
2025-02-06 12:50:00,67.36,67.36,67.27,67.33,25061.0,66.2555,66.2555,66.167,66.226,25061.0
2025-02-06 12:55:00,67.31,67.41,67.22,67.41,18239.0,66.2063,66.3047,66.1178,66.3047,18239.0
2025-02-06 13:00:00,67.38,67.38,67.23,67.3,28911.0,66.2752,66.2752,66.1276,66.1965,28911.0
2025-02-06 13:05:00,67.29,67.32,67.17,67.17,20870.0,66.1866,66.2162,66.0686,66.0686,20870.0
2025-02-06 13:10:00,67.18,67.24,67.18,67.2,15692.0,66.0784,66.1375,66.0784,66.0981,15692.0
2025-02-06 13:15:00,67.22,67.33,67.19,67.2,25952.0,66.1178,66.226,66.0883,66.0981,25952.0
2025-02-06 13:20:00,67.2,67.29,67.19,67.27,32265.0,66.0981,66.1866,66.0883,66.167,32265.0
2025-02-06 13:25:00,67.26,67.39,67.25,67.34,25831.0,66.1571,66.285,66.1473,66.2358,25831.0
2025-02-06 13:30:00,67.33,67.47,67.33,67.46,19709.0,66.226,66.3637,66.226,66.3539,19709.0
2025-02-06 13:35:00,67.46,67.5,67.36,67.49,58213.0,66.3539,66.3932,66.2555,66.3834,58213.0
2025-02-06 13:40:00,67.5,67.73,67.49,67.6,53187.0,66.3932,66.6194,66.3834,66.4916,53187.0
2025-02-06 13:45:00,67.6,67.6,67.47,67.57,23542.0,66.4916,66.4916,66.3637,66.4621,23542.0
2025-02-06 13:50:00,67.56,67.64,67.48,67.59,50731.0,66.4522,66.5309,66.3735,66.4817,50731.0
2025-02-06 13:55:00,67.59,67.65,67.53,67.65,23752.0,66.4817,66.5407,66.4227,66.5407,23752.0
2025-02-06 14:00:00,67.65,67.65,67.59,67.61,17855.0,66.5407,66.5407,66.4817,66.5014,17855.0
2025-02-06 14:05:00,67.61,67.71,67.57,67.63,17407.0,66.5014,66.5998,66.4621,66.5211,17407.0
2025-02-06 14:10:00,67.63,67.64,67.38,67.4,49880.0,66.5211,66.5309,66.2752,66.2948,49880.0
2025-02-06 14:15:00,67.39,67.39,66.86,66.86,38153.0,66.285,66.285,65.7637,65.7637,38153.0
2025-02-06 14:20:00,66.83,67.16,66.83,67.16,25416.0,65.7342,66.0588,65.7342,66.0588,25416.0
2025-02-06 14:25:00,67.18,67.24,67.07,67.07,22088.0,66.0784,66.1375,65.9703,65.9703,22088.0
2025-02-06 14:30:00,67.08,67.12,66.77,66.8,39720.0,65.9801,66.0194,65.6752,65.7047,39720.0
2025-02-06 14:35:00,66.77,66.87,66.7,66.86,54569.0,65.6752,65.7735,65.6063,65.7637,54569.0
2025-02-06 14:40:00,66.84,66.84,66.71,66.79,27436.0,65.744,65.744,65.6162,65.6948,27436.0
2025-02-06 14:45:00,66.83,66.88,66.78,66.81,41775.0,65.7342,65.7834,65.685,65.7145,41775.0
2025-02-06 14:50:00,66.81,67.03,66.8,67.0,20185.0,65.7145,65.9309,65.7047,65.9014,20185.0
2025-02-06 14:55:00,67.0,67.12,66.94,66.95,18838.0,65.9014,66.0194,65.8424,65.8522,18838.0
2025-02-06 15:00:00,66.95,67.06,66.91,67.02,16558.0,65.8522,65.9604,65.8129,65.9211,16558.0
2025-02-06 15:05:00,67.02,67.19,67.02,67.18,12547.0,65.9211,66.0883,65.9211,66.0784,12547.0
2025-02-06 15:10:00,67.18,67.41,67.15,67.25,43920.0,66.0784,66.3047,66.0489,66.1473,43920.0
2025-02-06 15:15:00,67.28,67.33,67.2,67.21,29708.0,66.1768,66.226,66.0981,66.108,29708.0
2025-02-06 15:20:00,67.21,67.32,67.19,67.23,66095.0,66.108,66.2162,66.0883,66.1276,66095.0
2025-02-06 15:25:00,67.21,67.21,67.1,67.2,39226.0,66.108,66.108,65.9998,66.0981,39226.0
2025-02-06 15:30:00,67.2,67.24,67.14,67.17,33826.0,66.0981,66.1375,66.0391,66.0686,33826.0
2025-02-06 15:35:00,67.18,67.28,67.18,67.24,41917.0,66.0784,66.1768,66.0784,66.1375,41917.0
2025-02-06 15:40:00,67.25,67.55,67.24,67.48,27294.0,66.1473,66.4424,66.1375,66.3735,27294.0
2025-02-06 15:45:00,67.48,67.55,67.33,67.33,42662.0,66.3735,66.4424,66.226,66.226,42662.0
2025-02-06 15:50:00,67.35,67.48,67.22,67.28,93584.0,66.2457,66.3735,66.1178,66.1768,93584.0
2025-02-06 15:55:00,67.28,67.29,66.97,67.12,269160.0,66.1768,66.1866,65.8719,66.0194,269160.0
2025-02-07 09:30:00,67.41,67.68,67.17,67.22,55744.0,66.3047,66.5702,66.0686,66.1178,55744.0
2025-02-07 09:35:00,67.22,67.27,66.63,66.77,34151.0,66.1178,66.167,65.5375,65.6752,34151.0
2025-02-07 09:40:00,66.78,67.06,66.64,66.98,24682.0,65.685,65.9604,65.5473,65.8817,24682.0
2025-02-07 09:45:00,66.96,67.38,66.95,67.21,41128.0,65.8621,66.2752,65.8522,66.108,41128.0
2025-02-07 09:50:00,67.24,67.72,67.23,67.68,19740.0,66.1375,66.6096,66.1276,66.5702,19740.0
2025-02-07 09:55:00,67.69,67.81,67.68,67.75,24546.0,66.5801,66.6981,66.5702,66.6391,24546.0
2025-02-07 10:00:00,67.72,67.72,67.46,67.49,23820.0,66.6096,66.6096,66.3539,66.3834,23820.0
2025-02-07 10:05:00,67.48,67.68,67.38,67.66,23969.0,66.3735,66.5702,66.2752,66.5506,23969.0
2025-02-07 10:10:00,67.66,67.89,67.64,67.82,36845.0,66.5506,66.7768,66.5309,66.708,36845.0
2025-02-07 10:15:00,67.81,67.81,67.53,67.57,16621.0,66.6981,66.6981,66.4227,66.4621,16621.0
2025-02-07 10:20:00,67.57,67.58,67.35,67.38,28589.0,66.4621,66.4719,66.2457,66.2752,28589.0
2025-02-07 10:25:00,67.37,67.37,67.25,67.27,19544.0,66.2653,66.2653,66.1473,66.167,19544.0
2025-02-07 10:30:00,67.24,67.49,67.19,67.45,43998.0,66.1375,66.3834,66.0883,66.344,43998.0
2025-02-07 10:35:00,67.46,67.51,67.29,67.33,18292.0,66.3539,66.403,66.1866,66.226,18292.0
2025-02-07 10:40:00,67.32,67.43,67.31,67.33,16540.0,66.2162,66.3243,66.2063,66.226,16540.0
2025-02-07 10:45:00,67.3,67.3,67.01,67.03,34171.0,66.1965,66.1965,65.9112,65.9309,34171.0
2025-02-07 10:50:00,67.03,67.07,66.6,66.65,31927.0,65.9309,65.9703,65.508,65.5571,31927.0
2025-02-07 10:55:00,66.66,66.8,66.63,66.72,21089.0,65.567,65.7047,65.5375,65.626,21089.0
2025-02-07 11:00:00,66.73,66.82,66.68,66.79,21221.0,65.6358,65.7243,65.5866,65.6948,21221.0
2025-02-07 11:05:00,66.77,66.91,66.76,66.88,15777.0,65.6752,65.8129,65.6653,65.7834,15777.0
2025-02-07 11:10:00,66.87,66.9,66.76,66.83,23670.0,65.7735,65.803,65.6653,65.7342,23670.0
2025-02-07 11:15:00,66.88,67.09,66.88,67.04,9306.0,65.7834,65.9899,65.7834,65.9407,9306.0
2025-02-07 11:20:00,67.08,67.13,67.02,67.03,11083.0,65.9801,66.0293,65.9211,65.9309,11083.0
2025-02-07 11:25:00,67.01,67.01,66.85,66.87,17804.0,65.9112,65.9112,65.7539,65.7735,17804.0
2025-02-07 11:30:00,66.85,66.99,66.85,66.85,14441.0,65.7539,65.8916,65.7539,65.7539,14441.0
2025-02-07 11:35:00,66.85,66.99,66.85,66.86,15124.0,65.7539,65.8916,65.7539,65.7637,15124.0
2025-02-07 11:40:00,66.86,66.86,66.66,66.66,17632.0,65.7637,65.7637,65.567,65.567,17632.0
2025-02-07 11:45:00,66.67,66.74,66.66,66.69,7381.0,65.5768,65.6457,65.567,65.5965,7381.0
2025-02-07 11:50:00,66.69,66.72,66.65,66.66,9178.0,65.5965,65.626,65.5571,65.567,9178.0
2025-02-07 11:55:00,66.67,66.69,66.62,66.69,17573.0,65.5768,65.5965,65.5276,65.5965,17573.0
2025-02-07 12:00:00,66.69,66.72,66.62,66.62,13663.0,65.5965,65.626,65.5276,65.5276,13663.0
2025-02-07 12:05:00,66.62,66.82,66.59,66.78,9760.0,65.5276,65.7243,65.4981,65.685,9760.0
2025-02-07 12:10:00,66.75,66.77,66.71,66.73,8830.0,65.6555,65.6752,65.6162,65.6358,8830.0
2025-02-07 12:15:00,66.74,66.79,66.68,66.77,16459.0,65.6457,65.6948,65.5866,65.6752,16459.0
2025-02-07 12:20:00,66.8,66.9,66.7,66.7,16002.0,65.7047,65.803,65.6063,65.6063,16002.0
2025-02-07 12:25:00,66.68,66.71,66.66,66.68,8938.0,65.5866,65.6162,65.567,65.5866,8938.0
2025-02-07 12:30:00,66.68,66.68,66.56,66.58,10946.0,65.5866,65.5866,65.4686,65.4883,10946.0
2025-02-07 12:35:00,66.57,66.6,66.47,66.47,13730.0,65.4784,65.508,65.3801,65.3801,13730.0
2025-02-07 12:40:00,66.5,66.55,66.46,66.47,21696.0,65.4096,65.4588,65.3703,65.3801,21696.0
2025-02-07 12:45:00,66.47,66.62,66.47,66.59,32960.0,65.3801,65.5276,65.3801,65.4981,32960.0
2025-02-07 12:50:00,66.58,66.68,66.58,66.66,10079.0,65.4883,65.5866,65.4883,65.567,10079.0
2025-02-07 12:55:00,66.65,66.68,66.52,66.54,20644.0,65.5571,65.5866,65.4293,65.4489,20644.0
2025-02-07 13:00:00,66.54,66.66,66.54,66.63,8962.0,65.4489,65.567,65.4489,65.5375,8962.0
2025-02-07 13:05:00,66.62,66.77,66.61,66.77,9383.0,65.5276,65.6752,65.5178,65.6752,9383.0
2025-02-07 13:10:00,66.77,66.82,66.76,66.82,8530.0,65.6752,65.7243,65.6653,65.7243,8530.0
2025-02-07 13:15:00,66.81,66.85,66.77,66.84,7612.0,65.7145,65.7539,65.6752,65.744,7612.0
2025-02-07 13:20:00,66.86,66.91,66.84,66.9,6332.0,65.7637,65.8129,65.744,65.803,6332.0
2025-02-07 13:25:00,66.9,66.9,66.82,66.83,7677.0,65.803,65.803,65.7243,65.7342,7677.0
2025-02-07 13:30:00,66.82,66.95,66.8,66.95,10391.0,65.7243,65.8522,65.7047,65.8522,10391.0
2025-02-07 13:35:00,66.95,67.0,66.89,66.92,9743.0,65.8522,65.9014,65.7932,65.8227,9743.0
2025-02-07 13:40:00,66.91,66.91,66.79,66.79,11838.0,65.8129,65.8129,65.6948,65.6948,11838.0
2025-02-07 13:45:00,66.78,66.86,66.78,66.86,7632.0,65.685,65.7637,65.685,65.7637,7632.0
2025-02-07 13:50:00,66.86,66.86,66.76,66.76,6211.0,65.7637,65.7637,65.6653,65.6653,6211.0
2025-02-07 13:55:00,66.77,66.77,66.69,66.72,7339.0,65.6752,65.6752,65.5965,65.626,7339.0
2025-02-07 14:00:00,66.72,66.74,66.64,66.67,17101.0,65.626,65.6457,65.5473,65.5768,17101.0
2025-02-07 14:05:00,66.68,66.68,66.55,66.61,19785.0,65.5866,65.5866,65.4588,65.5178,19785.0
2025-02-07 14:10:00,66.61,66.63,66.55,66.55,11083.0,65.5178,65.5375,65.4588,65.4588,11083.0
2025-02-07 14:15:00,66.54,66.63,66.53,66.61,19820.0,65.4489,65.5375,65.4391,65.5178,19820.0
2025-02-07 14:20:00,66.62,66.62,66.5,66.55,18194.0,65.5276,65.5276,65.4096,65.4588,18194.0
2025-02-07 14:25:00,66.55,66.6,66.51,66.51,15607.0,65.4588,65.508,65.4194,65.4194,15607.0
2025-02-07 14:30:00,66.51,66.6,66.51,66.6,14457.0,65.4194,65.508,65.4194,65.508,14457.0
2025-02-07 14:35:00,66.62,66.62,66.59,66.62,15369.0,65.5276,65.5276,65.4981,65.5276,15369.0
2025-02-07 14:40:00,66.62,66.73,66.61,66.72,13455.0,65.5276,65.6358,65.5178,65.626,13455.0
2025-02-07 14:45:00,66.72,66.72,66.62,66.65,19521.0,65.626,65.626,65.5276,65.5571,19521.0
2025-02-07 14:50:00,66.64,66.66,66.54,66.57,21250.0,65.5473,65.567,65.4489,65.4784,21250.0
2025-02-07 14:55:00,66.58,66.6,66.53,66.54,27588.0,65.4883,65.508,65.4391,65.4489,27588.0
2025-02-07 15:00:00,66.54,66.57,66.49,66.56,19251.0,65.4489,65.4784,65.3998,65.4686,19251.0
2025-02-07 15:05:00,66.55,66.69,66.52,66.69,20385.0,65.4588,65.5965,65.4293,65.5965,20385.0
2025-02-07 15:10:00,66.69,66.76,66.66,66.73,22475.0,65.5965,65.6653,65.567,65.6358,22475.0
2025-02-07 15:15:00,66.73,66.73,66.62,66.73,12100.0,65.6358,65.6358,65.5276,65.6358,12100.0
2025-02-07 15:20:00,66.72,66.74,66.69,66.73,27769.0,65.626,65.6457,65.5965,65.6358,27769.0
2025-02-07 15:25:00,66.73,66.76,66.7,66.74,25719.0,65.6358,65.6653,65.6063,65.6457,25719.0
2025-02-07 15:30:00,66.76,66.82,66.72,66.72,26757.0,65.6653,65.7243,65.626,65.626,26757.0
2025-02-07 15:35:00,66.71,66.71,66.62,66.62,25405.0,65.6162,65.6162,65.5276,65.5276,25405.0
2025-02-07 15:40:00,66.63,66.66,66.58,66.59,22047.0,65.5375,65.567,65.4883,65.4981,22047.0
2025-02-07 15:45:00,66.6,66.66,66.58,66.61,27514.0,65.508,65.567,65.4883,65.5178,27514.0
2025-02-07 15:50:00,66.61,66.65,66.5,66.52,102517.0,65.5178,65.5571,65.4096,65.4293,102517.0
2025-02-07 15:55:00,66.51,66.62,66.43,66.61,341103.0,65.4194,65.5276,65.3407,65.5178,341103.0
2025-02-10 09:30:00,66.74,66.91,66.55,66.57,35940.0,65.6457,65.8129,65.4588,65.4784,35940.0
2025-02-10 09:35:00,66.52,66.52,66.21,66.26,11970.0,65.4293,65.4293,65.1244,65.1735,11970.0
2025-02-10 09:40:00,66.29,66.33,65.87,65.9,34876.0,65.203,65.2424,64.7899,64.8194,34876.0
2025-02-10 09:45:00,65.95,66.34,65.89,66.26,36664.0,64.8686,65.2522,64.8096,65.1735,36664.0
2025-02-10 09:50:00,66.23,66.25,66.08,66.16,18642.0,65.144,65.1637,64.9965,65.0752,18642.0
2025-02-10 09:55:00,66.18,66.48,66.18,66.41,16504.0,65.0948,65.3899,65.0948,65.3211,16504.0
2025-02-10 10:00:00,66.42,66.52,66.4,66.51,14964.0,65.3309,65.4293,65.3112,65.4194,14964.0
2025-02-10 10:05:00,66.53,66.73,66.52,66.72,20765.0,65.4391,65.6358,65.4293,65.626,20765.0
2025-02-10 10:10:00,66.73,66.85,66.73,66.84,16437.0,65.6358,65.7539,65.6358,65.744,16437.0
2025-02-10 10:15:00,66.82,66.82,66.71,66.73,10390.0,65.7243,65.7243,65.6162,65.6358,10390.0
2025-02-10 10:20:00,66.73,66.73,66.63,66.67,10687.0,65.6358,65.6358,65.5375,65.5768,10687.0
2025-02-10 10:25:00,66.67,66.78,66.6,66.75,10632.0,65.5768,65.685,65.508,65.6555,10632.0
2025-02-10 10:30:00,66.75,66.85,66.71,66.71,6495.0,65.6555,65.7539,65.6162,65.6162,6495.0
2025-02-10 10:35:00,66.74,66.86,66.71,66.83,12180.0,65.6457,65.7637,65.6162,65.7342,12180.0
2025-02-10 10:40:00,66.82,66.87,66.76,66.86,8294.0,65.7243,65.7735,65.6653,65.7637,8294.0
2025-02-10 10:45:00,66.87,66.99,66.87,66.99,9985.0,65.7735,65.8916,65.7735,65.8916,9985.0
2025-02-10 10:50:00,66.98,67.03,66.85,66.85,40079.0,65.8817,65.9309,65.7539,65.7539,40079.0
2025-02-10 10:55:00,66.85,66.94,66.84,66.84,15002.0,65.7539,65.8424,65.744,65.744,15002.0
2025-02-10 11:00:00,66.86,66.87,66.79,66.8,8814.0,65.7637,65.7735,65.6948,65.7047,8814.0
2025-02-10 11:05:00,66.81,66.91,66.81,66.88,7749.0,65.7145,65.8129,65.7145,65.7834,7749.0
2025-02-10 11:10:00,66.88,66.89,66.69,66.72,8449.0,65.7834,65.7932,65.5965,65.626,8449.0
2025-02-10 11:15:00,66.73,66.75,66.7,66.7,9494.0,65.6358,65.6555,65.6063,65.6063,9494.0
2025-02-10 11:20:00,66.69,66.78,66.67,66.78,17375.0,65.5965,65.685,65.5768,65.685,17375.0
2025-02-10 11:25:00,66.79,66.85,66.76,66.83,9590.0,65.6948,65.7539,65.6653,65.7342,9590.0
2025-02-10 11:30:00,66.83,66.88,66.83,66.84,14952.0,65.7342,65.7834,65.7342,65.744,14952.0
2025-02-10 11:35:00,66.83,66.83,66.79,66.82,6610.0,65.7342,65.7342,65.6948,65.7243,6610.0
2025-02-10 11:40:00,66.81,66.82,66.78,66.78,4557.0,65.7145,65.7243,65.685,65.685,4557.0
2025-02-10 11:45:00,66.76,66.77,66.75,66.77,5265.0,65.6653,65.6752,65.6555,65.6752,5265.0
2025-02-10 11:50:00,66.77,66.78,66.73,66.73,14082.0,65.6752,65.685,65.6358,65.6358,14082.0
2025-02-10 11:55:00,66.73,66.76,66.67,66.67,9950.0,65.6358,65.6653,65.5768,65.5768,9950.0
2025-02-10 12:00:00,66.67,66.75,66.64,66.64,12298.0,65.5768,65.6555,65.5473,65.5473,12298.0
2025-02-10 12:05:00,66.63,66.64,66.6,66.64,9611.0,65.5375,65.5473,65.508,65.5473,9611.0
2025-02-10 12:10:00,66.62,66.63,66.53,66.54,4300.0,65.5276,65.5375,65.4391,65.4489,4300.0
2025-02-10 12:15:00,66.53,66.53,66.42,66.45,13124.0,65.4391,65.4391,65.3309,65.3604,13124.0
2025-02-10 12:20:00,66.44,66.51,66.43,66.46,6867.0,65.3506,65.4194,65.3407,65.3703,6867.0
2025-02-10 12:25:00,66.44,66.44,66.37,66.41,16341.0,65.3506,65.3506,65.2817,65.3211,16341.0
2025-02-10 12:30:00,66.41,66.42,66.33,66.35,9032.0,65.3211,65.3309,65.2424,65.2621,9032.0
2025-02-10 12:35:00,66.34,66.35,66.3,66.31,5962.0,65.2522,65.2621,65.2129,65.2227,5962.0
2025-02-10 12:40:00,66.32,66.4,66.31,66.35,8917.0,65.2325,65.3112,65.2227,65.2621,8917.0
2025-02-10 12:45:00,66.36,66.39,66.34,66.37,5284.0,65.2719,65.3014,65.2522,65.2817,5284.0
2025-02-10 12:50:00,66.37,66.44,66.36,66.44,4969.0,65.2817,65.3506,65.2719,65.3506,4969.0
2025-02-10 12:55:00,66.46,66.46,66.37,66.37,4439.0,65.3703,65.3703,65.2817,65.2817,4439.0
2025-02-10 13:00:00,66.37,66.42,66.35,66.37,14066.0,65.2817,65.3309,65.2621,65.2817,14066.0
2025-02-10 13:05:00,66.4,66.41,66.38,66.41,4437.0,65.3112,65.3211,65.2916,65.3211,4437.0
2025-02-10 13:10:00,66.41,66.51,66.41,66.45,8977.0,65.3211,65.4194,65.3211,65.3604,8977.0
2025-02-10 13:15:00,66.45,66.45,66.4,66.4,8630.0,65.3604,65.3604,65.3112,65.3112,8630.0
2025-02-10 13:20:00,66.4,66.47,66.35,66.45,8787.0,65.3112,65.3801,65.2621,65.3604,8787.0
2025-02-10 13:25:00,66.47,66.47,66.34,66.35,14985.0,65.3801,65.3801,65.2522,65.2621,14985.0
2025-02-10 13:30:00,66.36,66.37,66.31,66.33,10652.0,65.2719,65.2817,65.2227,65.2424,10652.0
2025-02-10 13:35:00,66.33,66.38,66.32,66.33,16001.0,65.2424,65.2916,65.2325,65.2424,16001.0
2025-02-10 13:40:00,66.33,66.41,66.32,66.38,19128.0,65.2424,65.3211,65.2325,65.2916,19128.0
2025-02-10 13:45:00,66.39,66.43,66.36,66.42,8725.0,65.3014,65.3407,65.2719,65.3309,8725.0
2025-02-10 13:50:00,66.44,66.5,66.43,66.5,6541.0,65.3506,65.4096,65.3407,65.4096,6541.0
2025-02-10 13:55:00,66.49,66.51,66.45,66.5,5884.0,65.3998,65.4194,65.3604,65.4096,5884.0
2025-02-10 14:00:00,66.48,66.49,66.39,66.4,10548.0,65.3899,65.3998,65.3014,65.3112,10548.0
2025-02-10 14:05:00,66.39,66.49,66.36,66.48,8145.0,65.3014,65.3998,65.2719,65.3899,8145.0
2025-02-10 14:10:00,66.48,66.49,66.41,66.43,8239.0,65.3899,65.3998,65.3211,65.3407,8239.0
2025-02-10 14:15:00,66.42,66.48,66.42,66.48,5428.0,65.3309,65.3899,65.3309,65.3899,5428.0
2025-02-10 14:20:00,66.47,66.49,66.46,66.46,4542.0,65.3801,65.3998,65.3703,65.3703,4542.0
2025-02-10 14:25:00,66.47,66.47,66.42,66.47,12179.0,65.3801,65.3801,65.3309,65.3801,12179.0
2025-02-10 14:30:00,66.47,66.47,66.38,66.41,4762.0,65.3801,65.3801,65.2916,65.3211,4762.0
2025-02-10 14:35:00,66.4,66.42,66.39,66.39,4899.0,65.3112,65.3309,65.3014,65.3014,4899.0
2025-02-10 14:40:00,66.4,66.41,66.35,66.36,10434.0,65.3112,65.3211,65.2621,65.2719,10434.0
2025-02-10 14:45:00,66.37,66.43,66.36,66.42,8254.0,65.2817,65.3407,65.2719,65.3309,8254.0
2025-02-10 14:50:00,66.42,66.44,66.41,66.42,6812.0,65.3309,65.3506,65.3211,65.3309,6812.0
2025-02-10 14:55:00,66.42,66.42,66.36,66.38,10227.0,65.3309,65.3309,65.2719,65.2916,10227.0
2025-02-10 15:00:00,66.38,66.49,66.36,66.49,13976.0,65.2916,65.3998,65.2719,65.3998,13976.0
2025-02-10 15:05:00,66.49,66.51,66.43,66.51,15317.0,65.3998,65.4194,65.3407,65.4194,15317.0
2025-02-10 15:10:00,66.51,66.55,66.51,66.53,12807.0,65.4194,65.4588,65.4194,65.4391,12807.0
2025-02-10 15:15:00,66.54,66.6,66.54,66.59,11869.0,65.4489,65.508,65.4489,65.4981,11869.0
2025-02-10 15:20:00,66.57,66.63,66.56,66.63,28628.0,65.4784,65.5375,65.4686,65.5375,28628.0
2025-02-10 15:25:00,66.63,66.65,66.57,66.61,22655.0,65.5375,65.5571,65.4784,65.5178,22655.0
2025-02-10 15:30:00,66.6,66.6,66.53,66.59,15721.0,65.508,65.508,65.4391,65.4981,15721.0
2025-02-10 15:35:00,66.58,66.59,66.53,66.57,14500.0,65.4883,65.4981,65.4391,65.4784,14500.0
2025-02-10 15:40:00,66.57,66.61,66.54,66.59,13847.0,65.4784,65.5178,65.4489,65.4981,13847.0
2025-02-10 15:45:00,66.59,66.62,66.58,66.61,21731.0,65.4981,65.5276,65.4883,65.5178,21731.0
2025-02-10 15:50:00,66.61,66.67,66.43,66.53,67806.0,65.5178,65.5768,65.3407,65.4391,67806.0
2025-02-10 15:55:00,66.53,66.88,66.52,66.86,269355.0,65.4391,65.7834,65.4293,65.7637,269355.0
2025-02-11 09:30:00,66.6,66.75,66.19,66.22,28332.0,65.508,65.6555,65.1047,65.1342,28332.0
2025-02-11 09:35:00,66.3,66.3,65.99,66.02,5160.0,65.2129,65.2129,64.908,64.9375,5160.0
2025-02-11 09:40:00,65.99,66.27,65.99,66.25,11038.0,64.908,65.1834,64.908,65.1637,11038.0
2025-02-11 09:45:00,66.27,66.29,66.18,66.28,8621.0,65.1834,65.203,65.0948,65.1932,8621.0
2025-02-11 09:50:00,66.28,66.39,66.23,66.27,7672.0,65.1932,65.3014,65.144,65.1834,7672.0
2025-02-11 09:55:00,66.3,66.36,66.23,66.32,8842.0,65.2129,65.2719,65.144,65.2325,8842.0
2025-02-11 10:00:00,66.32,66.47,66.32,66.46,22080.0,65.2325,65.3801,65.2325,65.3703,22080.0
2025-02-11 10:05:00,66.46,66.63,66.45,66.61,15672.0,65.3703,65.5375,65.3604,65.5178,15672.0
2025-02-11 10:10:00,66.62,66.62,66.43,66.45,28654.0,65.5276,65.5276,65.3407,65.3604,28654.0
2025-02-11 10:15:00,66.44,66.53,66.39,66.53,11339.0,65.3506,65.4391,65.3014,65.4391,11339.0
2025-02-11 10:20:00,66.53,66.6,66.52,66.58,15970.0,65.4391,65.508,65.4293,65.4883,15970.0
2025-02-11 10:25:00,66.57,66.62,66.53,66.55,11653.0,65.4784,65.5276,65.4391,65.4588,11653.0
2025-02-11 10:30:00,66.53,66.55,66.46,66.49,12517.0,65.4391,65.4588,65.3703,65.3998,12517.0
2025-02-11 10:35:00,66.5,66.56,66.49,66.54,8130.0,65.4096,65.4686,65.3998,65.4489,8130.0
2025-02-11 10:40:00,66.55,66.58,66.42,66.42,8191.0,65.4588,65.4883,65.3309,65.3309,8191.0
2025-02-11 10:45:00,66.43,66.49,66.42,66.43,6726.0,65.3407,65.3998,65.3309,65.3407,6726.0
2025-02-11 10:50:00,66.44,66.54,66.41,66.53,6985.0,65.3506,65.4489,65.3211,65.4391,6985.0
2025-02-11 10:55:00,66.54,66.57,66.51,66.56,5743.0,65.4489,65.4784,65.4194,65.4686,5743.0
2025-02-11 11:00:00,66.58,66.64,66.55,66.64,3584.0,65.4883,65.5473,65.4588,65.5473,3584.0
2025-02-11 11:05:00,66.66,66.71,66.65,66.7,3736.0,65.567,65.6162,65.5571,65.6063,3736.0
2025-02-11 11:10:00,66.7,66.7,66.64,66.64,16329.0,65.6063,65.6063,65.5473,65.5473,16329.0
2025-02-11 11:15:00,66.64,66.72,66.64,66.7,6111.0,65.5473,65.626,65.5473,65.6063,6111.0
2025-02-11 11:20:00,66.71,66.79,66.71,66.75,20751.0,65.6162,65.6948,65.6162,65.6555,20751.0
2025-02-11 11:25:00,66.76,66.77,66.7,66.7,7316.0,65.6653,65.6752,65.6063,65.6063,7316.0
2025-02-11 11:30:00,66.7,66.71,66.63,66.65,9432.0,65.6063,65.6162,65.5375,65.5571,9432.0
2025-02-11 11:35:00,66.63,66.69,66.63,66.65,6294.0,65.5375,65.5965,65.5375,65.5571,6294.0
2025-02-11 11:40:00,66.66,66.7,66.66,66.7,4169.0,65.567,65.6063,65.567,65.6063,4169.0
2025-02-11 11:45:00,66.69,66.72,66.66,66.7,9694.0,65.5965,65.626,65.567,65.6063,9694.0
2025-02-11 11:50:00,66.69,66.73,66.65,66.73,5883.0,65.5965,65.6358,65.5571,65.6358,5883.0
2025-02-11 11:55:00,66.73,66.82,66.72,66.76,17696.0,65.6358,65.7243,65.626,65.6653,17696.0
2025-02-11 12:00:00,66.74,66.92,66.74,66.91,17325.0,65.6457,65.8227,65.6457,65.8129,17325.0
2025-02-11 12:05:00,66.89,66.96,66.88,66.95,12980.0,65.7932,65.8621,65.7834,65.8522,12980.0
2025-02-11 12:10:00,66.94,66.94,66.84,66.91,10065.0,65.8424,65.8424,65.744,65.8129,10065.0
2025-02-11 12:15:00,66.91,66.98,66.91,66.93,8686.0,65.8129,65.8817,65.8129,65.8325,8686.0
2025-02-11 12:20:00,66.92,66.92,66.82,66.86,6504.0,65.8227,65.8227,65.7243,65.7637,6504.0
2025-02-11 12:25:00,66.86,66.89,66.84,66.84,5009.0,65.7637,65.7932,65.744,65.744,5009.0
2025-02-11 12:30:00,66.85,66.88,66.83,66.86,9007.0,65.7539,65.7834,65.7342,65.7637,9007.0
2025-02-11 12:35:00,66.85,66.89,66.85,66.87,4286.0,65.7539,65.7932,65.7539,65.7735,4286.0
2025-02-11 12:40:00,66.86,66.89,66.82,66.88,7579.0,65.7637,65.7932,65.7243,65.7834,7579.0
2025-02-11 12:45:00,66.89,66.9,66.87,66.88,3745.0,65.7932,65.803,65.7735,65.7834,3745.0
2025-02-11 12:50:00,66.87,66.87,66.8,66.83,6101.0,65.7735,65.7735,65.7047,65.7342,6101.0
2025-02-11 12:55:00,66.83,66.91,66.82,66.88,9144.0,65.7342,65.8129,65.7243,65.7834,9144.0
2025-02-11 13:00:00,66.89,66.9,66.86,66.87,6810.0,65.7932,65.803,65.7637,65.7735,6810.0
2025-02-11 13:05:00,66.86,66.91,66.85,66.91,8043.0,65.7637,65.8129,65.7539,65.8129,8043.0
2025-02-11 13:10:00,66.91,67.0,66.9,67.0,6487.0,65.8129,65.9014,65.803,65.9014,6487.0
2025-02-11 13:15:00,66.99,66.99,66.92,66.94,4831.0,65.8916,65.8916,65.8227,65.8424,4831.0
2025-02-11 13:20:00,66.95,66.96,66.93,66.94,4053.0,65.8522,65.8621,65.8325,65.8424,4053.0
2025-02-11 13:25:00,66.92,66.93,66.85,66.86,5175.0,65.8227,65.8325,65.7539,65.7637,5175.0
2025-02-11 13:30:00,66.86,66.87,66.85,66.85,7383.0,65.7637,65.7735,65.7539,65.7539,7383.0
2025-02-11 13:35:00,66.84,66.93,66.82,66.92,12716.0,65.744,65.8325,65.7243,65.8227,12716.0
2025-02-11 13:40:00,66.92,66.93,66.87,66.93,18214.0,65.8227,65.8325,65.7735,65.8325,18214.0
2025-02-11 13:45:00,66.93,66.94,66.87,66.87,4228.0,65.8325,65.8424,65.7735,65.7735,4228.0
2025-02-11 13:50:00,66.87,66.91,66.86,66.91,5857.0,65.7735,65.8129,65.7637,65.8129,5857.0
2025-02-11 13:55:00,66.9,66.95,66.88,66.88,7180.0,65.803,65.8522,65.7834,65.7834,7180.0
2025-02-11 14:00:00,66.88,66.89,66.83,66.83,3229.0,65.7834,65.7932,65.7342,65.7342,3229.0
2025-02-11 14:05:00,66.84,66.87,66.81,66.81,7162.0,65.744,65.7735,65.7145,65.7145,7162.0
2025-02-11 14:10:00,66.82,66.85,66.82,66.83,3443.0,65.7243,65.7539,65.7243,65.7342,3443.0
2025-02-11 14:15:00,66.82,66.82,66.78,66.78,4193.0,65.7243,65.7243,65.685,65.685,4193.0
2025-02-11 14:20:00,66.78,66.87,66.78,66.85,9428.0,65.685,65.7735,65.685,65.7539,9428.0
2025-02-11 14:25:00,66.86,66.94,66.86,66.92,25867.0,65.7637,65.8424,65.7637,65.8227,25867.0
2025-02-11 14:30:00,66.91,66.96,66.91,66.93,5237.0,65.8129,65.8621,65.8129,65.8325,5237.0
2025-02-11 14:35:00,66.92,66.97,66.91,66.97,4786.0,65.8227,65.8719,65.8129,65.8719,4786.0
2025-02-11 14:40:00,66.98,67.04,66.97,66.99,9404.0,65.8817,65.9407,65.8719,65.8916,9404.0
2025-02-11 14:45:00,66.99,67.02,66.98,67.02,7106.0,65.8916,65.9211,65.8817,65.9211,7106.0
2025-02-11 14:50:00,67.02,67.03,67.0,67.02,4876.0,65.9211,65.9309,65.9014,65.9211,4876.0
2025-02-11 14:55:00,67.02,67.02,66.94,66.94,5081.0,65.9211,65.9211,65.8424,65.8424,5081.0
2025-02-11 15:00:00,66.95,67.07,66.95,67.07,10464.0,65.8522,65.9703,65.8522,65.9703,10464.0
2025-02-11 15:05:00,67.06,67.12,67.02,67.11,10498.0,65.9604,66.0194,65.9211,66.0096,10498.0
2025-02-11 15:10:00,67.12,67.12,67.04,67.11,16059.0,66.0194,66.0194,65.9407,66.0096,16059.0
2025-02-11 15:15:00,67.11,67.13,67.08,67.09,10611.0,66.0096,66.0293,65.9801,65.9899,10611.0
2025-02-11 15:20:00,67.09,67.09,67.02,67.03,13668.0,65.9899,65.9899,65.9211,65.9309,13668.0
2025-02-11 15:25:00,67.03,67.05,67.01,67.04,13569.0,65.9309,65.9506,65.9112,65.9407,13569.0
2025-02-11 15:30:00,67.04,67.13,67.03,67.11,18324.0,65.9407,66.0293,65.9309,66.0096,18324.0
2025-02-11 15:35:00,67.12,67.18,67.08,67.17,18608.0,66.0194,66.0784,65.9801,66.0686,18608.0
2025-02-11 15:40:00,67.17,67.2,67.11,67.12,17865.0,66.0686,66.0981,66.0096,66.0194,17865.0
2025-02-11 15:45:00,67.11,67.13,67.06,67.09,43516.0,66.0096,66.0293,65.9604,65.9899,43516.0
2025-02-11 15:50:00,67.09,67.2,67.08,67.11,126792.0,65.9899,66.0981,65.9801,66.0096,126792.0
2025-02-11 15:55:00,67.11,67.23,67.08,67.18,263249.0,66.0096,66.1276,65.9801,66.0784,263249.0
2025-02-12 09:30:00,66.47,66.53,66.34,66.42,22892.0,65.3801,65.4391,65.2522,65.3309,22892.0
2025-02-12 09:35:00,66.31,66.4,66.28,66.28,6880.0,65.2227,65.3112,65.1932,65.1932,6880.0
2025-02-12 09:40:00,66.23,66.29,66.2,66.2,5634.0,65.144,65.203,65.1145,65.1145,5634.0
2025-02-12 09:45:00,66.18,66.49,66.18,66.48,12723.0,65.0948,65.3998,65.0948,65.3899,12723.0
2025-02-12 09:50:00,66.51,66.61,66.51,66.56,10447.0,65.4194,65.5178,65.4194,65.4686,10447.0
2025-02-12 09:55:00,66.56,66.56,66.4,66.45,9269.0,65.4686,65.4686,65.3112,65.3604,9269.0
2025-02-12 10:00:00,66.4,66.44,66.25,66.36,13855.0,65.3112,65.3506,65.1637,65.2719,13855.0
2025-02-12 10:05:00,66.37,66.54,66.36,66.47,10950.0,65.2817,65.4489,65.2719,65.3801,10950.0
2025-02-12 10:10:00,66.47,66.66,66.46,66.56,10873.0,65.3801,65.567,65.3703,65.4686,10873.0
2025-02-12 10:15:00,66.57,66.66,66.54,66.64,14678.0,65.4784,65.567,65.4489,65.5473,14678.0
2025-02-12 10:20:00,66.63,66.66,66.54,66.58,14759.0,65.5375,65.567,65.4489,65.4883,14759.0
2025-02-12 10:25:00,66.58,66.61,66.42,66.43,13468.0,65.4883,65.5178,65.3309,65.3407,13468.0
2025-02-12 10:30:00,66.43,66.58,66.4,66.56,9472.0,65.3407,65.4883,65.3112,65.4686,9472.0
2025-02-12 10:35:00,66.56,66.68,66.56,66.63,39629.0,65.4686,65.5866,65.4686,65.5375,39629.0
2025-02-12 10:40:00,66.64,66.67,66.55,66.57,17102.0,65.5473,65.5768,65.4588,65.4784,17102.0
2025-02-12 10:45:00,66.56,66.58,66.52,66.55,9445.0,65.4686,65.4883,65.4293,65.4588,9445.0
2025-02-12 10:50:00,66.58,66.67,66.5,66.64,79394.0,65.4883,65.5768,65.4096,65.5473,79394.0
2025-02-12 10:55:00,66.65,66.81,66.61,66.78,27731.0,65.5571,65.7145,65.5178,65.685,27731.0
2025-02-12 11:00:00,66.76,66.82,66.69,66.76,22118.0,65.6653,65.7243,65.5965,65.6653,22118.0
2025-02-12 11:05:00,66.76,66.76,66.64,66.72,11398.0,65.6653,65.6653,65.5473,65.626,11398.0
2025-02-12 11:10:00,66.7,66.73,66.64,66.65,8315.0,65.6063,65.6358,65.5473,65.5571,8315.0
2025-02-12 11:15:00,66.65,66.65,66.6,66.61,10833.0,65.5571,65.5571,65.508,65.5178,10833.0
2025-02-12 11:20:00,66.61,66.68,66.59,66.68,28139.0,65.5178,65.5866,65.4981,65.5866,28139.0
2025-02-12 11:25:00,66.68,66.78,66.66,66.76,9774.0,65.5866,65.685,65.567,65.6653,9774.0
2025-02-12 11:30:00,66.76,66.83,66.75,66.79,5995.0,65.6653,65.7342,65.6555,65.6948,5995.0
2025-02-12 11:35:00,66.79,66.8,66.76,66.78,17698.0,65.6948,65.7047,65.6653,65.685,17698.0
2025-02-12 11:40:00,66.78,66.91,66.66,66.91,45230.0,65.685,65.8129,65.567,65.8129,45230.0
2025-02-12 11:45:00,66.91,66.99,66.91,66.98,9016.0,65.8129,65.8916,65.8129,65.8817,9016.0
2025-02-12 11:50:00,66.98,67.1,66.98,67.09,10828.0,65.8817,65.9998,65.8817,65.9899,10828.0
2025-02-12 11:55:00,67.11,67.2,67.1,67.17,6587.0,66.0096,66.0981,65.9998,66.0686,6587.0
2025-02-12 12:00:00,67.17,67.2,67.11,67.14,15319.0,66.0686,66.0981,66.0096,66.0391,15319.0
2025-02-12 12:05:00,67.13,67.14,67.02,67.03,8384.0,66.0293,66.0391,65.9211,65.9309,8384.0
2025-02-12 12:10:00,67.03,67.04,67.01,67.03,8665.0,65.9309,65.9407,65.9112,65.9309,8665.0
2025-02-12 12:15:00,67.03,67.03,66.96,67.02,4091.0,65.9309,65.9309,65.8621,65.9211,4091.0
2025-02-12 12:20:00,67.03,67.1,67.02,67.07,6341.0,65.9309,65.9998,65.9211,65.9703,6341.0
2025-02-12 12:25:00,67.07,67.1,67.04,67.06,14886.0,65.9703,65.9998,65.9407,65.9604,14886.0
2025-02-12 12:30:00,67.05,67.07,67.02,67.06,8245.0,65.9506,65.9703,65.9211,65.9604,8245.0
2025-02-12 12:35:00,67.07,67.11,67.05,67.07,22188.0,65.9703,66.0096,65.9506,65.9703,22188.0
2025-02-12 12:40:00,67.07,67.08,67.03,67.05,12697.0,65.9703,65.9801,65.9309,65.9506,12697.0
2025-02-12 12:45:00,67.05,67.23,67.05,67.23,13221.0,65.9506,66.1276,65.9506,66.1276,13221.0
2025-02-12 12:50:00,67.22,67.25,67.19,67.23,10686.0,66.1178,66.1473,66.0883,66.1276,10686.0
2025-02-12 12:55:00,67.23,67.23,67.16,67.16,13250.0,66.1276,66.1276,66.0588,66.0588,13250.0
2025-02-12 13:00:00,67.18,67.2,67.15,67.15,7991.0,66.0784,66.0981,66.0489,66.0489,7991.0
2025-02-12 13:05:00,67.15,67.18,67.13,67.14,4573.0,66.0489,66.0784,66.0293,66.0391,4573.0
2025-02-12 13:10:00,67.12,67.12,67.09,67.09,3230.0,66.0194,66.0194,65.9899,65.9899,3230.0
2025-02-12 13:15:00,67.09,67.09,67.04,67.09,11818.0,65.9899,65.9899,65.9407,65.9899,11818.0
2025-02-12 13:20:00,67.08,67.09,67.04,67.06,8000.0,65.9801,65.9899,65.9407,65.9604,8000.0
2025-02-12 13:25:00,67.06,67.13,67.03,67.06,34608.0,65.9604,66.0293,65.9309,65.9604,34608.0
2025-02-12 13:30:00,67.06,67.11,67.05,67.07,9307.0,65.9604,66.0096,65.9506,65.9703,9307.0
2025-02-12 13:35:00,67.07,67.13,67.07,67.13,7290.0,65.9703,66.0293,65.9703,66.0293,7290.0
2025-02-12 13:40:00,67.12,67.15,67.03,67.03,55927.0,66.0194,66.0489,65.9309,65.9309,55927.0
2025-02-12 13:45:00,67.03,67.12,67.03,67.07,11834.0,65.9309,66.0194,65.9309,65.9703,11834.0
2025-02-12 13:50:00,67.08,67.17,67.07,67.17,6623.0,65.9801,66.0686,65.9703,66.0686,6623.0
2025-02-12 13:55:00,67.17,67.25,67.16,67.16,6629.0,66.0686,66.1473,66.0588,66.0588,6629.0
2025-02-12 14:00:00,67.16,67.22,67.14,67.2,7777.0,66.0588,66.1178,66.0391,66.0981,7777.0
2025-02-12 14:05:00,67.23,67.23,67.19,67.22,6640.0,66.1276,66.1276,66.0883,66.1178,6640.0
2025-02-12 14:10:00,67.21,67.23,67.12,67.12,4949.0,66.108,66.1276,66.0194,66.0194,4949.0
2025-02-12 14:15:00,67.14,67.14,67.05,67.11,10023.0,66.0391,66.0391,65.9506,66.0096,10023.0
2025-02-12 14:20:00,67.11,67.13,67.06,67.09,21340.0,66.0096,66.0293,65.9604,65.9899,21340.0
2025-02-12 14:25:00,67.09,67.1,67.07,67.1,6409.0,65.9899,65.9998,65.9703,65.9998,6409.0
2025-02-12 14:30:00,67.09,67.15,67.06,67.11,77577.0,65.9899,66.0489,65.9604,66.0096,77577.0
2025-02-12 14:35:00,67.12,67.15,67.11,67.15,6664.0,66.0194,66.0489,66.0096,66.0489,6664.0
2025-02-12 14:40:00,67.15,67.15,67.03,67.06,12683.0,66.0489,66.0489,65.9309,65.9604,12683.0
2025-02-12 14:45:00,67.06,67.19,67.03,67.15,62995.0,65.9604,66.0883,65.9309,66.0489,62995.0
2025-02-12 14:50:00,67.15,67.18,67.13,67.15,10305.0,66.0489,66.0784,66.0293,66.0489,10305.0
2025-02-12 14:55:00,67.16,67.23,67.13,67.19,19869.0,66.0588,66.1276,66.0293,66.0883,19869.0
2025-02-12 15:00:00,67.2,67.26,67.19,67.26,13246.0,66.0981,66.1571,66.0883,66.1571,13246.0
2025-02-12 15:05:00,67.27,67.3,67.25,67.3,10050.0,66.167,66.1965,66.1473,66.1965,10050.0
2025-02-12 15:10:00,67.31,67.35,67.25,67.28,16042.0,66.2063,66.2457,66.1473,66.1768,16042.0
2025-02-12 15:15:00,67.28,67.28,67.19,67.2,10845.0,66.1768,66.1768,66.0883,66.0981,10845.0
2025-02-12 15:20:00,67.21,67.27,67.17,67.18,31574.0,66.108,66.167,66.0686,66.0784,31574.0
2025-02-12 15:25:00,67.19,67.2,67.03,67.03,13852.0,66.0883,66.0981,65.9309,65.9309,13852.0
2025-02-12 15:30:00,67.03,67.11,67.02,67.09,15873.0,65.9309,66.0096,65.9211,65.9899,15873.0
2025-02-12 15:35:00,67.09,67.12,67.03,67.05,20088.0,65.9899,66.0194,65.9309,65.9506,20088.0
2025-02-12 15:40:00,67.05,67.09,67.0,67.05,29112.0,65.9506,65.9899,65.9014,65.9506,29112.0
2025-02-12 15:45:00,67.05,67.09,67.02,67.03,33581.0,65.9506,65.9899,65.9211,65.9309,33581.0
2025-02-12 15:50:00,67.04,67.32,67.04,67.31,47566.0,65.9407,66.2162,65.9407,66.2063,47566.0
2025-02-12 15:55:00,67.36,67.49,67.32,67.39,207598.0,66.2555,66.3834,66.2162,66.285,207598.0
2025-02-13 09:30:00,67.48,67.64,67.26,67.26,29134.0,66.3735,66.5309,66.1571,66.1571,29134.0
2025-02-13 09:35:00,67.37,67.69,67.34,67.62,10837.0,66.2653,66.5801,66.2358,66.5112,10837.0
2025-02-13 09:40:00,67.68,67.68,67.58,67.64,7187.0,66.5702,66.5702,66.4719,66.5309,7187.0
2025-02-13 09:45:00,67.67,67.82,67.63,67.81,14320.0,66.5604,66.708,66.5211,66.6981,14320.0
2025-02-13 09:50:00,67.81,67.82,67.61,67.61,8351.0,66.6981,66.708,66.5014,66.5014,8351.0
2025-02-13 09:55:00,67.6,67.62,67.5,67.61,6547.0,66.4916,66.5112,66.3932,66.5014,6547.0
2025-02-13 10:00:00,67.63,67.68,67.56,67.58,13622.0,66.5211,66.5702,66.4522,66.4719,13622.0
2025-02-13 10:05:00,67.59,67.62,67.53,67.54,8856.0,66.4817,66.5112,66.4227,66.4325,8856.0
2025-02-13 10:10:00,67.55,67.65,67.51,67.65,6920.0,66.4424,66.5407,66.403,66.5407,6920.0
2025-02-13 10:15:00,67.65,67.77,67.64,67.7,22141.0,66.5407,66.6588,66.5309,66.5899,22141.0
2025-02-13 10:20:00,67.7,67.81,67.68,67.75,21843.0,66.5899,66.6981,66.5702,66.6391,21843.0
2025-02-13 10:25:00,67.77,67.81,67.71,67.78,7152.0,66.6588,66.6981,66.5998,66.6686,7152.0
2025-02-13 10:30:00,67.77,67.8,67.76,67.76,5008.0,66.6588,66.6883,66.6489,66.6489,5008.0
2025-02-13 10:35:00,67.74,67.74,67.65,67.7,4088.0,66.6293,66.6293,66.5407,66.5899,4088.0
2025-02-13 10:40:00,67.72,67.83,67.72,67.82,6804.0,66.6096,66.7178,66.6096,66.708,6804.0
2025-02-13 10:45:00,67.83,67.99,67.82,67.98,8829.0,66.7178,66.8752,66.708,66.8653,8829.0
2025-02-13 10:50:00,67.99,68.04,67.95,67.95,10205.0,66.8752,66.9243,66.8358,66.8358,10205.0
2025-02-13 10:55:00,67.94,67.96,67.87,67.88,16458.0,66.826,66.8457,66.7571,66.767,16458.0
2025-02-13 11:00:00,67.87,67.9,67.8,67.89,7127.0,66.7571,66.7866,66.6883,66.7768,7127.0
2025-02-13 11:05:00,67.88,68.12,67.88,68.11,26402.0,66.767,67.003,66.767,66.9932,26402.0
2025-02-13 11:10:00,68.09,68.17,68.09,68.13,6858.0,66.9735,67.0522,66.9735,67.0129,6858.0
2025-02-13 11:15:00,68.13,68.19,68.13,68.17,9045.0,67.0129,67.0719,67.0129,67.0522,9045.0
2025-02-13 11:20:00,68.15,68.27,68.15,68.27,11876.0,67.0325,67.1506,67.0325,67.1506,11876.0
2025-02-13 11:25:00,68.28,68.29,68.2,68.23,9564.0,67.1604,67.1702,67.0817,67.1112,9564.0
2025-02-13 11:30:00,68.2,68.21,68.09,68.16,14292.0,67.0817,67.0916,66.9735,67.0424,14292.0
2025-02-13 11:35:00,68.15,68.15,68.03,68.05,3984.0,67.0325,67.0325,66.9145,66.9342,3984.0
2025-02-13 11:40:00,68.07,68.1,68.03,68.05,4741.0,66.9539,66.9834,66.9145,66.9342,4741.0
2025-02-13 11:45:00,68.05,68.06,68.02,68.05,26751.0,66.9342,66.944,66.9047,66.9342,26751.0
2025-02-13 11:50:00,68.05,68.11,68.04,68.05,4724.0,66.9342,66.9932,66.9243,66.9342,4724.0
2025-02-13 11:55:00,68.05,68.08,68.04,68.06,16133.0,66.9342,66.9637,66.9243,66.944,16133.0
2025-02-13 12:00:00,68.06,68.12,68.05,68.09,4904.0,66.944,67.003,66.9342,66.9735,4904.0
2025-02-13 12:05:00,68.09,68.13,68.06,68.06,5711.0,66.9735,67.0129,66.944,66.944,5711.0
2025-02-13 12:10:00,68.08,68.16,68.08,68.13,4594.0,66.9637,67.0424,66.9637,67.0129,4594.0
2025-02-13 12:15:00,68.13,68.14,68.09,68.14,5246.0,67.0129,67.0227,66.9735,67.0227,5246.0
2025-02-13 12:20:00,68.15,68.16,68.11,68.11,8157.0,67.0325,67.0424,66.9932,66.9932,8157.0
2025-02-13 12:25:00,68.13,68.13,68.08,68.1,6354.0,67.0129,67.0129,66.9637,66.9834,6354.0
2025-02-13 12:30:00,68.11,68.18,68.11,68.17,3454.0,66.9932,67.062,66.9932,67.0522,3454.0
2025-02-13 12:35:00,68.18,68.18,68.16,68.17,6500.0,67.062,67.062,67.0424,67.0522,6500.0
2025-02-13 12:40:00,68.17,68.19,68.15,68.18,5362.0,67.0522,67.0719,67.0325,67.062,5362.0
2025-02-13 12:45:00,68.19,68.21,68.17,68.17,6924.0,67.0719,67.0916,67.0522,67.0522,6924.0
2025-02-13 12:50:00,68.17,68.17,68.12,68.13,12436.0,67.0522,67.0522,67.003,67.0129,12436.0
2025-02-13 12:55:00,68.13,68.14,68.09,68.12,10035.0,67.0129,67.0227,66.9735,67.003,10035.0
2025-02-13 13:00:00,68.11,68.12,68.07,68.09,13918.0,66.9932,67.003,66.9539,66.9735,13918.0
2025-02-13 13:05:00,68.09,68.12,68.07,68.08,14322.0,66.9735,67.003,66.9539,66.9637,14322.0
2025-02-13 13:10:00,68.08,68.18,68.05,68.05,6801.0,66.9637,67.062,66.9342,66.9342,6801.0
2025-02-13 13:15:00,68.03,68.07,68.02,68.04,16671.0,66.9145,66.9539,66.9047,66.9243,16671.0
2025-02-13 13:20:00,68.04,68.17,68.04,68.15,25864.0,66.9243,67.0522,66.9243,67.0325,25864.0
2025-02-13 13:25:00,68.15,68.18,68.14,68.14,4777.0,67.0325,67.062,67.0227,67.0227,4777.0
2025-02-13 13:30:00,68.14,68.18,68.12,68.16,8042.0,67.0227,67.062,67.003,67.0424,8042.0
2025-02-13 13:35:00,68.14,68.2,68.14,68.19,6057.0,67.0227,67.0817,67.0227,67.0719,6057.0
2025-02-13 13:40:00,68.2,68.21,68.11,68.21,9010.0,67.0817,67.0916,66.9932,67.0916,9010.0
2025-02-13 13:45:00,68.2,68.24,68.2,68.21,6078.0,67.0817,67.1211,67.0817,67.0916,6078.0
2025-02-13 13:50:00,68.2,68.22,68.16,68.2,10378.0,67.0817,67.1014,67.0424,67.0817,10378.0
2025-02-13 13:55:00,68.19,68.23,68.15,68.23,8465.0,67.0719,67.1112,67.0325,67.1112,8465.0
2025-02-13 14:00:00,68.24,68.39,68.22,68.39,22313.0,67.1211,67.2686,67.1014,67.2686,22313.0
2025-02-13 14:05:00,68.36,68.43,68.34,68.4,11168.0,67.2391,67.308,67.2194,67.2784,11168.0
2025-02-13 14:10:00,68.41,68.45,68.4,68.44,8969.0,67.2883,67.3276,67.2784,67.3178,8969.0
2025-02-13 14:15:00,68.45,68.51,68.44,68.46,23771.0,67.3276,67.3866,67.3178,67.3375,23771.0
2025-02-13 14:20:00,68.46,68.46,68.37,68.38,14701.0,67.3375,67.3375,67.2489,67.2588,14701.0
2025-02-13 14:25:00,68.38,68.42,68.37,68.42,8483.0,67.2588,67.2981,67.2489,67.2981,8483.0
2025-02-13 14:30:00,68.41,68.41,68.28,68.36,17092.0,67.2883,67.2883,67.1604,67.2391,17092.0
2025-02-13 14:35:00,68.37,68.43,68.36,68.42,9758.0,67.2489,67.308,67.2391,67.2981,9758.0
2025-02-13 14:40:00,68.42,68.48,68.4,68.43,16631.0,67.2981,67.3571,67.2784,67.308,16631.0
2025-02-13 14:45:00,68.42,68.46,68.39,68.42,11705.0,67.2981,67.3375,67.2686,67.2981,11705.0
2025-02-13 14:50:00,68.42,68.46,68.4,68.42,14721.0,67.2981,67.3375,67.2784,67.2981,14721.0
2025-02-13 14:55:00,68.42,68.42,68.33,68.34,14731.0,67.2981,67.2981,67.2096,67.2194,14731.0
2025-02-13 15:00:00,68.34,68.41,68.31,68.37,12980.0,67.2194,67.2883,67.1899,67.2489,12980.0
2025-02-13 15:05:00,68.38,68.4,68.34,68.34,11989.0,67.2588,67.2784,67.2194,67.2194,11989.0
2025-02-13 15:10:00,68.31,68.32,68.2,68.23,16113.0,67.1899,67.1998,67.0817,67.1112,16113.0
2025-02-13 15:15:00,68.24,68.33,68.23,68.31,17785.0,67.1211,67.2096,67.1112,67.1899,17785.0
2025-02-13 15:20:00,68.31,68.33,68.24,68.24,22932.0,67.1899,67.2096,67.1211,67.1211,22932.0
2025-02-13 15:25:00,68.25,68.29,68.25,68.29,13439.0,67.1309,67.1702,67.1309,67.1702,13439.0
2025-02-13 15:30:00,68.29,68.32,68.26,68.32,11147.0,67.1702,67.1998,67.1407,67.1998,11147.0
2025-02-13 15:35:00,68.33,68.38,68.31,68.36,9115.0,67.2096,67.2588,67.1899,67.2391,9115.0
2025-02-13 15:40:00,68.35,68.38,68.34,68.36,13927.0,67.2293,67.2588,67.2194,67.2391,13927.0
2025-02-13 15:45:00,68.36,68.53,68.34,68.48,39456.0,67.2391,67.4063,67.2194,67.3571,39456.0
2025-02-13 15:50:00,68.51,68.58,68.39,68.47,47959.0,67.3866,67.4555,67.2686,67.3473,47959.0
2025-02-13 15:55:00,68.47,68.5,68.37,68.39,234258.0,67.3473,67.3768,67.2489,67.2686,234258.0
2025-02-14 09:30:00,68.6,68.92,68.45,68.87,40118.0,67.4752,67.7899,67.3276,67.7407,40118.0
2025-02-14 09:35:00,68.86,69.09,68.83,69.09,17162.0,67.7309,67.9571,67.7014,67.9571,17162.0
2025-02-14 09:40:00,69.11,69.31,69.09,69.31,11313.0,67.9768,68.1735,67.9571,68.1735,11313.0
2025-02-14 09:45:00,69.3,69.4,69.18,69.39,32271.0,68.1637,68.262,68.0457,68.2522,32271.0
2025-02-14 09:50:00,69.38,69.39,69.2,69.38,63001.0,68.2424,68.2522,68.0653,68.2424,63001.0
2025-02-14 09:55:00,69.37,69.47,69.27,69.28,16457.0,68.2325,68.3309,68.1342,68.144,16457.0
2025-02-14 10:00:00,69.28,69.58,69.28,69.57,26579.0,68.144,68.4391,68.144,68.4293,26579.0
2025-02-14 10:05:00,69.57,69.59,69.46,69.55,22162.0,68.4293,68.4489,68.3211,68.4096,22162.0
2025-02-14 10:10:00,69.54,69.54,69.32,69.39,10729.0,68.3997,68.3997,68.1834,68.2522,10729.0
2025-02-14 10:15:00,69.41,69.47,69.3,69.37,15008.0,68.2719,68.3309,68.1637,68.2325,15008.0
2025-02-14 10:20:00,69.35,69.35,69.21,69.28,10690.0,68.2129,68.2129,68.0752,68.144,10690.0
2025-02-14 10:25:00,69.28,69.3,69.25,69.28,8601.0,68.144,68.1637,68.1145,68.144,8601.0
2025-02-14 10:30:00,69.28,69.35,69.26,69.26,17671.0,68.144,68.2129,68.1243,68.1243,17671.0
2025-02-14 10:35:00,69.26,69.32,69.22,69.22,9425.0,68.1243,68.1834,68.085,68.085,9425.0
2025-02-14 10:40:00,69.23,69.31,69.2,69.22,9671.0,68.0948,68.1735,68.0653,68.085,9671.0
2025-02-14 10:45:00,69.22,69.29,69.21,69.29,8641.0,68.085,68.1538,68.0752,68.1538,8641.0
2025-02-14 10:50:00,69.25,69.28,69.23,69.25,8854.0,68.1145,68.144,68.0948,68.1145,8854.0
2025-02-14 10:55:00,69.24,69.25,69.13,69.13,10949.0,68.1047,68.1145,67.9965,67.9965,10949.0
2025-02-14 11:00:00,69.14,69.24,69.14,69.19,8443.0,68.0063,68.1047,68.0063,68.0555,8443.0
2025-02-14 11:05:00,69.2,69.27,69.17,69.27,7072.0,68.0653,68.1342,68.0358,68.1342,7072.0
2025-02-14 11:10:00,69.27,69.28,69.19,69.2,12368.0,68.1342,68.144,68.0555,68.0653,12368.0
2025-02-14 11:15:00,69.2,69.21,69.1,69.12,5068.0,68.0653,68.0752,67.967,67.9866,5068.0
2025-02-14 11:20:00,69.12,69.2,69.09,69.1,7857.0,67.9866,68.0653,67.9571,67.967,7857.0
2025-02-14 11:25:00,69.11,69.12,69.06,69.1,10384.0,67.9768,67.9866,67.9276,67.967,10384.0
2025-02-14 11:30:00,69.08,69.11,69.04,69.09,10484.0,67.9473,67.9768,67.9079,67.9571,10484.0
2025-02-14 11:35:00,69.08,69.08,69.01,69.01,6886.0,67.9473,67.9473,67.8784,67.8784,6886.0
2025-02-14 11:40:00,69.01,69.01,68.97,69.01,8257.0,67.8784,67.8784,67.8391,67.8784,8257.0
2025-02-14 11:45:00,69.01,69.06,68.91,68.93,6670.0,67.8784,67.9276,67.7801,67.7998,6670.0
2025-02-14 11:50:00,68.93,69.0,68.91,68.95,7796.0,67.7998,67.8686,67.7801,67.8194,7796.0
2025-02-14 11:55:00,68.94,68.99,68.92,68.99,7198.0,67.8096,67.8588,67.7899,67.8588,7198.0
2025-02-14 12:00:00,68.98,68.98,68.87,68.88,4319.0,67.8489,67.8489,67.7407,67.7506,4319.0
2025-02-14 12:05:00,68.89,69.01,68.89,69.01,18236.0,67.7604,67.8784,67.7604,67.8784,18236.0
2025-02-14 12:10:00,69.0,69.05,68.96,69.05,10197.0,67.8686,67.9178,67.8293,67.9178,10197.0
2025-02-14 12:15:00,69.05,69.09,69.01,69.09,8319.0,67.9178,67.9571,67.8784,67.9571,8319.0
2025-02-14 12:20:00,69.08,69.08,69.02,69.03,6797.0,67.9473,67.9473,67.8883,67.8981,6797.0
2025-02-14 12:25:00,69.02,69.06,68.99,69.04,7114.0,67.8883,67.9276,67.8588,67.9079,7114.0
2025-02-14 12:30:00,69.03,69.03,68.97,69.01,10011.0,67.8981,67.8981,67.8391,67.8784,10011.0
2025-02-14 12:35:00,69.02,69.02,68.94,68.96,11997.0,67.8883,67.8883,67.8096,67.8293,11997.0
2025-02-14 12:40:00,68.94,68.96,68.87,68.9,11645.0,67.8096,67.8293,67.7407,67.7702,11645.0
2025-02-14 12:45:00,68.9,68.9,68.82,68.84,10048.0,67.7702,67.7702,67.6916,67.7112,10048.0
2025-02-14 12:50:00,68.84,68.89,68.82,68.88,25994.0,67.7112,67.7604,67.6916,67.7506,25994.0
2025-02-14 12:55:00,68.87,68.9,68.85,68.9,9862.0,67.7407,67.7702,67.7211,67.7702,9862.0
2025-02-14 13:00:00,68.89,68.91,68.86,68.9,8790.0,67.7604,67.7801,67.7309,67.7702,8790.0
2025-02-14 13:05:00,68.89,68.92,68.89,68.91,5412.0,67.7604,67.7899,67.7604,67.7801,5412.0
2025-02-14 13:10:00,68.91,68.93,68.91,68.92,7636.0,67.7801,67.7998,67.7801,67.7899,7636.0
2025-02-14 13:15:00,68.91,68.93,68.89,68.9,13484.0,67.7801,67.7998,67.7604,67.7702,13484.0
2025-02-14 13:20:00,68.91,68.97,68.9,68.92,7433.0,67.7801,67.8391,67.7702,67.7899,7433.0
2025-02-14 13:25:00,68.91,68.94,68.9,68.92,6584.0,67.7801,67.8096,67.7702,67.7899,6584.0
2025-02-14 13:30:00,68.9,68.92,68.87,68.91,14654.0,67.7702,67.7899,67.7407,67.7801,14654.0
2025-02-14 13:35:00,68.9,68.92,68.88,68.92,7017.0,67.7702,67.7899,67.7506,67.7899,7017.0
2025-02-14 13:40:00,68.92,68.99,68.91,68.95,8294.0,67.7899,67.8588,67.7801,67.8194,8294.0
2025-02-14 13:45:00,68.95,68.99,68.91,68.98,14033.0,67.8194,67.8588,67.7801,67.8489,14033.0
2025-02-14 13:50:00,68.99,68.99,68.91,68.92,9584.0,67.8588,67.8588,67.7801,67.7899,9584.0
2025-02-14 13:55:00,68.91,68.93,68.89,68.89,9447.0,67.7801,67.7998,67.7604,67.7604,9447.0
2025-02-14 14:00:00,68.88,68.88,68.82,68.86,11592.0,67.7506,67.7506,67.6916,67.7309,11592.0
2025-02-14 14:05:00,68.86,68.87,68.75,68.76,7898.0,67.7309,67.7407,67.6227,67.6325,7898.0
2025-02-14 14:10:00,68.76,68.79,68.75,68.76,7018.0,67.6325,67.662,67.6227,67.6325,7018.0
2025-02-14 14:15:00,68.77,68.78,68.74,68.76,7623.0,67.6424,67.6522,67.6129,67.6325,7623.0
2025-02-14 14:20:00,68.75,68.8,68.67,68.69,26318.0,67.6227,67.6719,67.544,67.5637,26318.0
2025-02-14 14:25:00,68.69,68.7,68.67,68.69,5663.0,67.5637,67.5735,67.544,67.5637,5663.0
2025-02-14 14:30:00,68.69,68.71,68.65,68.66,8996.0,67.5637,67.5834,67.5243,67.5342,8996.0
2025-02-14 14:35:00,68.66,68.73,68.64,68.69,36499.0,67.5342,67.603,67.5145,67.5637,36499.0
2025-02-14 14:40:00,68.69,68.72,68.63,68.64,11847.0,67.5637,67.5932,67.5047,67.5145,11847.0
2025-02-14 14:45:00,68.64,68.68,68.63,68.65,9119.0,67.5145,67.5539,67.5047,67.5243,9119.0
2025-02-14 14:50:00,68.65,68.68,68.65,68.67,5419.0,67.5243,67.5539,67.5243,67.544,5419.0
2025-02-14 14:55:00,68.66,68.67,68.65,68.66,5638.0,67.5342,67.544,67.5243,67.5342,5638.0
2025-02-14 15:00:00,68.65,68.65,68.57,68.62,12375.0,67.5243,67.5243,67.4457,67.4948,12375.0
2025-02-14 15:05:00,68.62,68.66,68.61,68.61,12523.0,67.4948,67.5342,67.485,67.485,12523.0
2025-02-14 15:10:00,68.59,68.59,68.51,68.53,12751.0,67.4653,67.4653,67.3866,67.4063,12751.0
2025-02-14 15:15:00,68.53,68.57,68.53,68.54,10504.0,67.4063,67.4457,67.4063,67.4161,10504.0
2025-02-14 15:20:00,68.55,68.55,68.53,68.53,8836.0,67.426,67.426,67.4063,67.4063,8836.0
2025-02-14 15:25:00,68.53,68.55,68.5,68.51,12319.0,67.4063,67.426,67.3768,67.3866,12319.0
2025-02-14 15:30:00,68.51,68.51,68.41,68.48,28685.0,67.3866,67.3866,67.2883,67.3571,28685.0
2025-02-14 15:35:00,68.48,68.6,68.48,68.6,18899.0,67.3571,67.4752,67.3571,67.4752,18899.0
2025-02-14 15:40:00,68.61,68.63,68.47,68.49,47997.0,67.485,67.5047,67.3473,67.367,47997.0
2025-02-14 15:45:00,68.5,68.55,68.45,68.53,37087.0,67.3768,67.426,67.3276,67.4063,37087.0
2025-02-14 15:50:00,68.52,68.66,68.42,68.52,112486.0,67.3965,67.5342,67.2981,67.3965,112486.0
2025-02-14 15:55:00,68.51,68.65,68.47,68.6,271529.0,67.3866,67.5243,67.3473,67.4752,271529.0
2025-02-18 09:30:00,68.64,68.89,68.28,68.38,65504.0,67.5145,67.7604,67.1604,67.2588,65504.0
2025-02-18 09:35:00,68.38,68.51,68.35,68.44,7363.0,67.2588,67.3866,67.2293,67.3178,7363.0
2025-02-18 09:40:00,68.42,68.43,68.26,68.43,12065.0,67.2981,67.308,67.1407,67.308,12065.0
2025-02-18 09:45:00,68.43,68.81,68.43,68.76,26858.0,67.308,67.6817,67.308,67.6325,26858.0
2025-02-18 09:50:00,68.72,68.89,68.69,68.71,43498.0,67.5932,67.7604,67.5637,67.5834,43498.0
2025-02-18 09:55:00,68.76,68.9,68.69,68.71,12989.0,67.6325,67.7702,67.5637,67.5834,12989.0
2025-02-18 10:00:00,68.75,68.77,68.53,68.56,33498.0,67.6227,67.6424,67.4063,67.4358,33498.0
2025-02-18 10:05:00,68.55,68.55,68.34,68.41,13682.0,67.426,67.426,67.2194,67.2883,13682.0
2025-02-18 10:10:00,68.4,68.49,68.39,68.48,24188.0,67.2784,67.367,67.2686,67.3571,24188.0
2025-02-18 10:15:00,68.5,68.64,68.43,68.6,34155.0,67.3768,67.5145,67.308,67.4752,34155.0
2025-02-18 10:20:00,68.6,68.71,68.58,68.67,19709.0,67.4752,67.5834,67.4555,67.544,19709.0
2025-02-18 10:25:00,68.67,68.68,68.6,68.65,21533.0,67.544,67.5539,67.4752,67.5243,21533.0
2025-02-18 10:30:00,68.66,68.73,68.64,68.67,33098.0,67.5342,67.603,67.5145,67.544,33098.0
2025-02-18 10:35:00,68.67,68.84,68.62,68.84,21826.0,67.544,67.7112,67.4948,67.7112,21826.0
2025-02-18 10:40:00,68.84,69.03,68.79,69.03,15682.0,67.7112,67.8981,67.662,67.8981,15682.0
2025-02-18 10:45:00,69.05,69.09,69.02,69.07,9888.0,67.9178,67.9571,67.8883,67.9375,9888.0
2025-02-18 10:50:00,69.07,69.14,69.0,69.02,28246.0,67.9375,68.0063,67.8686,67.8883,28246.0
2025-02-18 10:55:00,69.02,69.04,68.97,69.0,12883.0,67.8883,67.9079,67.8391,67.8686,12883.0
2025-02-18 11:00:00,69.0,69.0,68.87,68.91,6540.0,67.8686,67.8686,67.7407,67.7801,6540.0
2025-02-18 11:05:00,68.91,69.04,68.91,68.97,32569.0,67.7801,67.9079,67.7801,67.8391,32569.0
2025-02-18 11:10:00,68.96,69.01,68.94,68.96,4974.0,67.8293,67.8784,67.8096,67.8293,4974.0
2025-02-18 11:15:00,68.97,68.98,68.93,68.94,4185.0,67.8391,67.8489,67.7998,67.8096,4185.0
2025-02-18 11:20:00,68.95,68.96,68.91,68.91,13888.0,67.8194,67.8293,67.7801,67.7801,13888.0
2025-02-18 11:25:00,68.91,68.95,68.89,68.95,6587.0,67.7801,67.8194,67.7604,67.8194,6587.0
2025-02-18 11:30:00,68.95,69.04,68.94,69.03,11807.0,67.8194,67.9079,67.8096,67.8981,11807.0
2025-02-18 11:35:00,69.04,69.1,69.03,69.09,15174.0,67.9079,67.967,67.8981,67.9571,15174.0
2025-02-18 11:40:00,69.09,69.1,69.05,69.09,11060.0,67.9571,67.967,67.9178,67.9571,11060.0
2025-02-18 11:45:00,69.09,69.09,69.05,69.08,8263.0,67.9571,67.9571,67.9178,67.9473,8263.0
2025-02-18 11:50:00,69.1,69.12,69.07,69.08,6226.0,67.967,67.9866,67.9375,67.9473,6226.0
2025-02-18 11:55:00,69.06,69.09,69.04,69.04,12040.0,67.9276,67.9571,67.9079,67.9079,12040.0
2025-02-18 12:00:00,69.03,69.04,68.92,68.99,6360.0,67.8981,67.9079,67.7899,67.8588,6360.0
2025-02-18 12:05:00,68.98,68.98,68.9,68.91,3448.0,67.8489,67.8489,67.7702,67.7801,3448.0
2025-02-18 12:10:00,68.92,69.01,68.92,69.0,8431.0,67.7899,67.8784,67.7899,67.8686,8431.0
2025-02-18 12:15:00,68.99,68.99,68.92,68.94,6724.0,67.8588,67.8588,67.7899,67.8096,6724.0
2025-02-18 12:20:00,68.93,68.95,68.86,68.87,8436.0,67.7998,67.8194,67.7309,67.7407,8436.0
2025-02-18 12:25:00,68.87,68.93,68.86,68.91,10084.0,67.7407,67.7998,67.7309,67.7801,10084.0
2025-02-18 12:30:00,68.91,68.93,68.89,68.9,9465.0,67.7801,67.7998,67.7604,67.7702,9465.0
2025-02-18 12:35:00,68.9,68.91,68.85,68.86,7684.0,67.7702,67.7801,67.7211,67.7309,7684.0
2025-02-18 12:40:00,68.86,68.88,68.83,68.88,5134.0,67.7309,67.7506,67.7014,67.7506,5134.0
2025-02-18 12:45:00,68.88,68.98,68.86,68.95,42007.0,67.7506,67.8489,67.7309,67.8194,42007.0
2025-02-18 12:50:00,68.95,69.0,68.93,68.96,18277.0,67.8194,67.8686,67.7998,67.8293,18277.0
2025-02-18 12:55:00,68.96,68.97,68.89,68.94,119356.0,67.8293,67.8391,67.7604,67.8096,119356.0
2025-02-18 13:00:00,68.92,68.93,68.84,68.92,12723.0,67.7899,67.7998,67.7112,67.7899,12723.0
2025-02-18 13:05:00,68.91,68.91,68.84,68.86,7213.0,67.7801,67.7801,67.7112,67.7309,7213.0
2025-02-18 13:10:00,68.86,68.93,68.85,68.91,10389.0,67.7309,67.7998,67.7211,67.7801,10389.0
2025-02-18 13:15:00,68.91,68.91,68.88,68.91,4644.0,67.7801,67.7801,67.7506,67.7801,4644.0
2025-02-18 13:20:00,68.91,69.01,68.9,68.99,25310.0,67.7801,67.8784,67.7702,67.8588,25310.0
2025-02-18 13:25:00,68.99,69.01,68.89,68.9,16554.0,67.8588,67.8784,67.7604,67.7702,16554.0
2025-02-18 13:30:00,68.9,68.97,68.89,68.93,14560.0,67.7702,67.8391,67.7604,67.7998,14560.0
2025-02-18 13:35:00,68.92,68.96,68.89,68.9,21703.0,67.7899,67.8293,67.7604,67.7702,21703.0
2025-02-18 13:40:00,68.88,68.93,68.88,68.89,12264.0,67.7506,67.7998,67.7506,67.7604,12264.0
2025-02-18 13:45:00,68.87,68.93,68.86,68.9,12905.0,67.7407,67.7998,67.7309,67.7702,12905.0
2025-02-18 13:50:00,68.9,68.93,68.88,68.9,12200.0,67.7702,67.7998,67.7506,67.7702,12200.0
2025-02-18 13:55:00,68.89,68.89,68.83,68.84,7689.0,67.7604,67.7604,67.7014,67.7112,7689.0
2025-02-18 14:00:00,68.84,68.85,68.73,68.75,9182.0,67.7112,67.7211,67.603,67.6227,9182.0
2025-02-18 14:05:00,68.74,68.76,68.67,68.74,11795.0,67.6129,67.6325,67.544,67.6129,11795.0
2025-02-18 14:10:00,68.76,68.76,68.68,68.7,10719.0,67.6325,67.6325,67.5539,67.5735,10719.0
2025-02-18 14:15:00,68.71,68.76,68.7,68.75,15583.0,67.5834,67.6325,67.5735,67.6227,15583.0
2025-02-18 14:20:00,68.75,68.76,68.7,68.75,16463.0,67.6227,67.6325,67.5735,67.6227,16463.0
2025-02-18 14:25:00,68.75,68.76,68.71,68.73,13515.0,67.6227,67.6325,67.5834,67.603,13515.0
2025-02-18 14:30:00,68.74,68.74,68.69,68.73,6571.0,67.6129,67.6129,67.5637,67.603,6571.0
2025-02-18 14:35:00,68.73,68.76,68.71,68.74,8104.0,67.603,67.6325,67.5834,67.6129,8104.0
2025-02-18 14:40:00,68.75,68.8,68.74,68.76,11094.0,67.6227,67.6719,67.6129,67.6325,11094.0
2025-02-18 14:45:00,68.77,68.82,68.77,68.81,24132.0,67.6424,67.6916,67.6424,67.6817,24132.0
2025-02-18 14:50:00,68.82,68.84,68.8,68.8,13284.0,67.6916,67.7112,67.6719,67.6719,13284.0
2025-02-18 14:55:00,68.8,68.85,68.77,68.84,40454.0,67.6719,67.7211,67.6424,67.7112,40454.0
2025-02-18 15:00:00,68.85,68.86,68.73,68.77,11790.0,67.7211,67.7309,67.603,67.6424,11790.0
2025-02-18 15:05:00,68.76,68.8,68.74,68.78,12934.0,67.6325,67.6719,67.6129,67.6522,12934.0
2025-02-18 15:10:00,68.77,68.79,68.73,68.77,8256.0,67.6424,67.662,67.603,67.6424,8256.0
2025-02-18 15:15:00,68.76,68.77,68.73,68.73,11526.0,67.6325,67.6424,67.603,67.603,11526.0
2025-02-18 15:20:00,68.73,68.76,68.72,68.73,11527.0,67.603,67.6325,67.5932,67.603,11527.0
2025-02-18 15:25:00,68.73,68.75,68.72,68.73,13791.0,67.603,67.6227,67.5932,67.603,13791.0
2025-02-18 15:30:00,68.73,68.8,68.66,68.7,25899.0,67.603,67.6719,67.5342,67.5735,25899.0
2025-02-18 15:35:00,68.7,68.72,68.63,68.69,25830.0,67.5735,67.5932,67.5047,67.5637,25830.0
2025-02-18 15:40:00,68.67,68.71,68.63,68.7,23373.0,67.544,67.5834,67.5047,67.5735,23373.0
2025-02-18 15:45:00,68.69,68.79,68.69,68.77,79820.0,67.5637,67.662,67.5637,67.6424,79820.0
2025-02-18 15:50:00,68.77,68.84,68.56,68.58,126175.0,67.6424,67.7112,67.4358,67.4555,126175.0
2025-02-18 15:55:00,68.57,68.58,68.5,68.53,342631.0,67.4457,67.4555,67.3768,67.4063,342631.0
2025-02-19 09:30:00,68.65,68.95,68.5,68.92,38423.0,67.5243,67.8194,67.3768,67.7899,38423.0
2025-02-19 09:35:00,68.95,68.98,68.8,68.87,18779.0,67.8194,67.8489,67.6719,67.7407,18779.0
2025-02-19 09:40:00,68.89,68.94,68.84,68.86,6690.0,67.7604,67.8096,67.7112,67.7309,6690.0
2025-02-19 09:45:00,68.86,68.9,68.78,68.78,6459.0,67.7309,67.7702,67.6522,67.6522,6459.0
2025-02-19 09:50:00,68.82,69.08,68.8,69.08,30938.0,67.6916,67.9473,67.6719,67.9473,30938.0
2025-02-19 09:55:00,69.06,69.23,69.03,69.2,10071.0,67.9276,68.0948,67.8981,68.0653,10071.0
2025-02-19 10:00:00,69.2,69.27,69.13,69.18,11365.0,68.0653,68.1342,67.9965,68.0457,11365.0
2025-02-19 10:05:00,69.14,69.26,69.14,69.24,26120.0,68.0063,68.1243,68.0063,68.1047,26120.0
2025-02-19 10:10:00,69.24,69.31,69.17,69.2,25133.0,68.1047,68.1735,68.0358,68.0653,25133.0
2025-02-19 10:15:00,69.2,69.28,69.19,69.27,19741.0,68.0653,68.144,68.0555,68.1342,19741.0
2025-02-19 10:20:00,69.26,69.29,69.23,69.23,16857.0,68.1243,68.1538,68.0948,68.0948,16857.0
2025-02-19 10:25:00,69.24,69.35,69.24,69.3,11684.0,68.1047,68.2129,68.1047,68.1637,11684.0
2025-02-19 10:30:00,69.29,69.39,69.24,69.26,35354.0,68.1538,68.2522,68.1047,68.1243,35354.0
2025-02-19 10:35:00,69.27,69.29,69.22,69.22,21695.0,68.1342,68.1538,68.085,68.085,21695.0
2025-02-19 10:40:00,69.22,69.25,69.19,69.25,11566.0,68.085,68.1145,68.0555,68.1145,11566.0
2025-02-19 10:45:00,69.25,69.26,69.11,69.17,15453.0,68.1145,68.1243,67.9768,68.0358,15453.0
2025-02-19 10:50:00,69.17,69.19,69.14,69.15,10987.0,68.0358,68.0555,68.0063,68.0161,10987.0
2025-02-19 10:55:00,69.15,69.15,69.08,69.14,10308.0,68.0161,68.0161,67.9473,68.0063,10308.0
2025-02-19 11:00:00,69.13,69.21,69.12,69.18,14998.0,67.9965,68.0752,67.9866,68.0457,14998.0
2025-02-19 11:05:00,69.17,69.21,69.08,69.09,11564.0,68.0358,68.0752,67.9473,67.9571,11564.0
2025-02-19 11:10:00,69.08,69.13,69.06,69.13,12374.0,67.9473,67.9965,67.9276,67.9965,12374.0
2025-02-19 11:15:00,69.12,69.15,69.03,69.03,18498.0,67.9866,68.0161,67.8981,67.8981,18498.0
2025-02-19 11:20:00,69.05,69.05,68.98,69.0,13150.0,67.9178,67.9178,67.8489,67.8686,13150.0
2025-02-19 11:25:00,69.01,69.07,69.0,69.03,17889.0,67.8784,67.9375,67.8686,67.8981,17889.0
2025-02-19 11:30:00,69.03,69.1,69.02,69.09,13416.0,67.8981,67.967,67.8883,67.9571,13416.0
2025-02-19 11:35:00,69.1,69.12,69.04,69.12,7246.0,67.967,67.9866,67.9079,67.9866,7246.0
2025-02-19 11:40:00,69.12,69.17,69.11,69.15,7680.0,67.9866,68.0358,67.9768,68.0161,7680.0
2025-02-19 11:45:00,69.15,69.2,69.14,69.18,11994.0,68.0161,68.0653,68.0063,68.0457,11994.0
2025-02-19 11:50:00,69.17,69.17,69.04,69.07,49660.0,68.0358,68.0358,67.9079,67.9375,49660.0
2025-02-19 11:55:00,69.09,69.12,69.05,69.06,7478.0,67.9571,67.9866,67.9178,67.9276,7478.0
2025-02-19 12:00:00,69.06,69.1,69.03,69.03,6852.0,67.9276,67.967,67.8981,67.8981,6852.0
2025-02-19 12:05:00,69.03,69.03,68.97,69.0,9631.0,67.8981,67.8981,67.8391,67.8686,9631.0
2025-02-19 12:10:00,69.0,69.0,68.93,68.94,6036.0,67.8686,67.8686,67.7998,67.8096,6036.0
2025-02-19 12:15:00,68.95,68.95,68.89,68.89,7838.0,67.8194,67.8194,67.7604,67.7604,7838.0
2025-02-19 12:20:00,68.87,68.87,68.81,68.82,6390.0,67.7407,67.7407,67.6817,67.6916,6390.0
2025-02-19 12:25:00,68.8,68.82,68.7,68.7,9100.0,67.6719,67.6916,67.5735,67.5735,9100.0
2025-02-19 12:30:00,68.7,68.72,68.69,68.69,13309.0,67.5735,67.5932,67.5637,67.5637,13309.0
2025-02-19 12:35:00,68.7,68.7,68.65,68.65,6005.0,67.5735,67.5735,67.5243,67.5243,6005.0
2025-02-19 12:40:00,68.65,68.67,68.6,68.64,17616.0,67.5243,67.544,67.4752,67.5145,17616.0
2025-02-19 12:45:00,68.64,68.74,68.61,68.73,8493.0,67.5145,67.6129,67.485,67.603,8493.0
2025-02-19 12:50:00,68.73,68.75,68.72,68.72,8233.0,67.603,67.6227,67.5932,67.5932,8233.0
2025-02-19 12:55:00,68.72,68.76,68.71,68.71,7406.0,67.5932,67.6325,67.5834,67.5834,7406.0
2025-02-19 13:00:00,68.72,68.73,68.67,68.67,5441.0,67.5932,67.603,67.544,67.544,5441.0
2025-02-19 13:05:00,68.67,68.69,68.67,68.67,7665.0,67.544,67.5637,67.544,67.544,7665.0
2025-02-19 13:10:00,68.68,68.71,68.68,68.69,5897.0,67.5539,67.5834,67.5539,67.5637,5897.0
2025-02-19 13:15:00,68.71,68.74,68.69,68.73,3107.0,67.5834,67.6129,67.5637,67.603,3107.0
2025-02-19 13:20:00,68.75,68.76,68.69,68.73,6359.0,67.6227,67.6325,67.5637,67.603,6359.0
2025-02-19 13:25:00,68.73,68.76,68.71,68.74,7647.0,67.603,67.6325,67.5834,67.6129,7647.0
2025-02-19 13:30:00,68.73,68.75,68.7,68.71,6437.0,67.603,67.6227,67.5735,67.5834,6437.0
2025-02-19 13:35:00,68.7,68.77,68.7,68.75,5619.0,67.5735,67.6424,67.5735,67.6227,5619.0
2025-02-19 13:40:00,68.75,68.8,68.74,68.79,5174.0,67.6227,67.6719,67.6129,67.662,5174.0
2025-02-19 13:45:00,68.79,68.79,68.75,68.76,7933.0,67.662,67.662,67.6227,67.6325,7933.0
2025-02-19 13:50:00,68.76,68.78,68.75,68.78,7133.0,67.6325,67.6522,67.6227,67.6522,7133.0
2025-02-19 13:55:00,68.78,68.81,68.77,68.8,4751.0,67.6522,67.6817,67.6424,67.6719,4751.0
2025-02-19 14:00:00,68.79,68.82,68.76,68.81,6576.0,67.662,67.6916,67.6325,67.6817,6576.0
2025-02-19 14:05:00,68.82,68.86,68.8,68.85,7499.0,67.6916,67.7309,67.6719,67.7211,7499.0
2025-02-19 14:10:00,68.86,68.9,68.83,68.9,6291.0,67.7309,67.7702,67.7014,67.7702,6291.0
2025-02-19 14:15:00,68.92,68.98,68.92,68.97,8545.0,67.7899,67.8489,67.7899,67.8391,8545.0
2025-02-19 14:20:00,68.97,69.02,68.94,68.98,12688.0,67.8391,67.8883,67.8096,67.8489,12688.0
2025-02-19 14:25:00,68.98,68.98,68.91,68.92,6056.0,67.8489,67.8489,67.7801,67.7899,6056.0
2025-02-19 14:30:00,68.92,68.94,68.89,68.89,19984.0,67.7899,67.8096,67.7604,67.7604,19984.0
2025-02-19 14:35:00,68.89,68.91,68.85,68.9,8586.0,67.7604,67.7801,67.7211,67.7702,8586.0
2025-02-19 14:40:00,68.9,68.93,68.84,68.89,21125.0,67.7702,67.7998,67.7112,67.7604,21125.0
2025-02-19 14:45:00,68.89,68.89,68.85,68.88,9446.0,67.7604,67.7604,67.7211,67.7506,9446.0
2025-02-19 14:50:00,68.88,68.89,68.81,68.89,19901.0,67.7506,67.7604,67.6817,67.7604,19901.0
2025-02-19 14:55:00,68.89,68.9,68.83,68.84,9261.0,67.7604,67.7702,67.7014,67.7112,9261.0
2025-02-19 15:00:00,68.85,68.88,68.84,68.86,8797.0,67.7211,67.7506,67.7112,67.7309,8797.0
2025-02-19 15:05:00,68.86,68.88,68.85,68.86,12408.0,67.7309,67.7506,67.7211,67.7309,12408.0
2025-02-19 15:10:00,68.86,68.9,68.84,68.89,21113.0,67.7309,67.7702,67.7112,67.7604,21113.0
2025-02-19 15:15:00,68.88,68.96,68.86,68.95,13171.0,67.7506,67.8293,67.7309,67.8194,13171.0
2025-02-19 15:20:00,68.95,69.09,68.94,69.08,9808.0,67.8194,67.9571,67.8096,67.9473,9808.0
2025-02-19 15:25:00,69.08,69.25,69.07,69.23,14770.0,67.9473,68.1145,67.9375,68.0948,14770.0
2025-02-19 15:30:00,69.22,69.24,69.14,69.18,23266.0,68.085,68.1047,68.0063,68.0457,23266.0
2025-02-19 15:35:00,69.19,69.21,69.15,69.15,16850.0,68.0555,68.0752,68.0161,68.0161,16850.0
2025-02-19 15:40:00,69.14,69.16,69.07,69.13,16642.0,68.0063,68.026,67.9375,67.9965,16642.0
2025-02-19 15:45:00,69.13,69.21,69.11,69.15,33067.0,67.9965,68.0752,67.9768,68.0161,33067.0
2025-02-19 15:50:00,69.17,69.19,68.98,69.03,53195.0,68.0358,68.0555,67.8489,67.8981,53195.0
2025-02-19 15:55:00,69.04,69.15,68.99,69.07,208662.0,67.9079,68.0161,67.8588,67.9375,208662.0
2025-02-20 09:30:00,68.85,69.03,68.55,68.7,26381.0,67.7211,67.8981,67.426,67.5735,26381.0
2025-02-20 09:35:00,68.7,68.76,68.41,68.42,6547.0,67.5735,67.6325,67.2883,67.2981,6547.0
2025-02-20 09:40:00,68.4,68.41,68.2,68.38,5720.0,67.2784,67.2883,67.0817,67.2588,5720.0
2025-02-20 09:45:00,68.41,68.67,68.37,68.67,14538.0,67.2883,67.544,67.2489,67.544,14538.0
2025-02-20 09:50:00,68.7,69.01,68.68,69.01,11152.0,67.5735,67.8784,67.5539,67.8784,11152.0
2025-02-20 09:55:00,68.99,69.23,68.98,69.17,12148.0,67.8588,68.0948,67.8489,68.0358,12148.0
2025-02-20 10:00:00,69.18,69.29,69.09,69.17,8996.0,68.0457,68.1538,67.9571,68.0358,8996.0
2025-02-20 10:05:00,69.19,69.19,69.02,69.07,7155.0,68.0555,68.0555,67.8883,67.9375,7155.0
2025-02-20 10:10:00,69.06,69.17,69.06,69.13,4518.0,67.9276,68.0358,67.9276,67.9965,4518.0
2025-02-20 10:15:00,69.13,69.14,69.02,69.06,6246.0,67.9965,68.0063,67.8883,67.9276,6246.0
2025-02-20 10:20:00,69.06,69.06,68.9,68.91,6865.0,67.9276,67.9276,67.7702,67.7801,6865.0
2025-02-20 10:25:00,68.96,68.99,68.91,68.96,5545.0,67.8293,67.8588,67.7801,67.8293,5545.0
2025-02-20 10:30:00,68.97,68.98,68.93,68.96,4775.0,67.8391,67.8489,67.7998,67.8293,4775.0
2025-02-20 10:35:00,68.97,69.01,68.93,69.0,5331.0,67.8391,67.8784,67.7998,67.8686,5331.0
2025-02-20 10:40:00,69.0,69.05,69.0,69.05,4510.0,67.8686,67.9178,67.8686,67.9178,4510.0
2025-02-20 10:45:00,69.04,69.09,69.0,69.09,4542.0,67.9079,67.9571,67.8686,67.9571,4542.0
2025-02-20 10:50:00,69.09,69.13,69.09,69.1,5307.0,67.9571,67.9965,67.9571,67.967,5307.0
2025-02-20 10:55:00,69.09,69.28,69.09,69.25,4304.0,67.9571,68.144,67.9571,68.1145,4304.0
2025-02-20 11:00:00,69.25,69.25,69.13,69.15,6779.0,68.1145,68.1145,67.9965,68.0161,6779.0
2025-02-20 11:05:00,69.15,69.21,69.14,69.2,6657.0,68.0161,68.0752,68.0063,68.0653,6657.0
2025-02-20 11:10:00,69.18,69.18,69.1,69.16,6136.0,68.0457,68.0457,67.967,68.026,6136.0
2025-02-20 11:15:00,69.17,69.19,69.12,69.19,4686.0,68.0358,68.0555,67.9866,68.0555,4686.0
2025-02-20 11:20:00,69.2,69.28,69.12,69.12,7074.0,68.0653,68.144,67.9866,67.9866,7074.0
2025-02-20 11:25:00,69.14,69.27,69.14,69.24,5261.0,68.0063,68.1342,68.0063,68.1047,5261.0
2025-02-20 11:30:00,69.23,69.23,69.09,69.16,9016.0,68.0948,68.0948,67.9571,68.026,9016.0
2025-02-20 11:35:00,69.13,69.14,69.04,69.04,1790.0,67.9965,68.0063,67.9079,67.9079,1790.0
2025-02-20 11:40:00,69.04,69.09,69.03,69.05,2387.0,67.9079,67.9571,67.8981,67.9178,2387.0
2025-02-20 11:45:00,69.06,69.06,69.02,69.05,5459.0,67.9276,67.9276,67.8883,67.9178,5459.0
2025-02-20 11:50:00,69.05,69.11,69.01,69.11,6278.0,67.9178,67.9768,67.8784,67.9768,6278.0
2025-02-20 11:55:00,69.11,69.13,69.06,69.06,3565.0,67.9768,67.9965,67.9276,67.9276,3565.0
2025-02-20 12:00:00,69.06,69.09,69.05,69.06,13115.0,67.9276,67.9571,67.9178,67.9276,13115.0
2025-02-20 12:05:00,69.07,69.09,69.03,69.08,8765.0,67.9375,67.9571,67.8981,67.9473,8765.0
2025-02-20 12:10:00,69.07,69.12,69.05,69.09,4778.0,67.9375,67.9866,67.9178,67.9571,4778.0
2025-02-20 12:15:00,69.08,69.13,69.07,69.1,5422.0,67.9473,67.9965,67.9375,67.967,5422.0
2025-02-20 12:20:00,69.1,69.18,69.09,69.17,5341.0,67.967,68.0457,67.9571,68.0358,5341.0
2025-02-20 12:25:00,69.17,69.19,69.07,69.07,7140.0,68.0358,68.0555,67.9375,67.9375,7140.0
2025-02-20 12:30:00,69.08,69.1,69.04,69.06,7411.0,67.9473,67.967,67.9079,67.9276,7411.0
2025-02-20 12:35:00,69.06,69.06,68.99,68.99,1826.0,67.9276,67.9276,67.8588,67.8588,1826.0
2025-02-20 12:40:00,68.99,69.04,68.97,69.03,6160.0,67.8588,67.9079,67.8391,67.8981,6160.0
2025-02-20 12:45:00,69.01,69.02,68.98,69.02,2827.0,67.8784,67.8883,67.8489,67.8883,2827.0
2025-02-20 12:50:00,69.02,69.03,69.0,69.02,2718.0,67.8883,67.8981,67.8686,67.8883,2718.0
2025-02-20 12:55:00,69.03,69.07,69.01,69.04,3861.0,67.8981,67.9375,67.8784,67.9079,3861.0
2025-02-20 13:00:00,69.04,69.05,68.98,69.01,6739.0,67.9079,67.9178,67.8489,67.8784,6739.0
2025-02-20 13:05:00,69.01,69.02,68.99,69.02,3052.0,67.8784,67.8883,67.8588,67.8883,3052.0
2025-02-20 13:10:00,69.03,69.07,69.03,69.07,3358.0,67.8981,67.9375,67.8981,67.9375,3358.0
2025-02-20 13:15:00,69.06,69.06,69.02,69.05,9728.0,67.9276,67.9276,67.8883,67.9178,9728.0
2025-02-20 13:20:00,69.06,69.27,69.04,69.22,16604.0,67.9276,68.1342,67.9079,68.085,16604.0
2025-02-20 13:25:00,69.22,69.25,69.06,69.1,25079.0,68.085,68.1145,67.9276,67.967,25079.0
2025-02-20 13:30:00,69.09,69.15,69.06,69.14,6052.0,67.9571,68.0161,67.9276,68.0063,6052.0
2025-02-20 13:35:00,69.15,69.15,69.09,69.12,6230.0,68.0161,68.0161,67.9571,67.9866,6230.0
2025-02-20 13:40:00,69.1,69.19,69.1,69.19,10139.0,67.967,68.0555,67.967,68.0555,10139.0
2025-02-20 13:45:00,69.19,69.21,69.13,69.14,5146.0,68.0555,68.0752,67.9965,68.0063,5146.0
2025-02-20 13:50:00,69.14,69.16,69.11,69.16,4839.0,68.0063,68.026,67.9768,68.026,4839.0
2025-02-20 13:55:00,69.16,69.18,69.11,69.17,5293.0,68.026,68.0457,67.9768,68.0358,5293.0
2025-02-20 14:00:00,69.2,69.25,69.19,69.24,8350.0,68.0653,68.1145,68.0555,68.1047,8350.0
2025-02-20 14:05:00,69.24,69.24,69.16,69.22,6215.0,68.1047,68.1047,68.026,68.085,6215.0
2025-02-20 14:10:00,69.21,69.23,69.19,69.2,5227.0,68.0752,68.0948,68.0555,68.0653,5227.0
2025-02-20 14:15:00,69.2,69.25,69.18,69.24,4185.0,68.0653,68.1145,68.0457,68.1047,4185.0
2025-02-20 14:20:00,69.25,69.31,69.25,69.28,4839.0,68.1145,68.1735,68.1145,68.144,4839.0
2025-02-20 14:25:00,69.3,69.33,69.24,69.24,7135.0,68.1637,68.1932,68.1047,68.1047,7135.0
2025-02-20 14:30:00,69.25,69.28,69.23,69.27,5198.0,68.1145,68.144,68.0948,68.1342,5198.0
2025-02-20 14:35:00,69.27,69.28,69.24,69.26,7387.0,68.1342,68.144,68.1047,68.1243,7387.0
2025-02-20 14:40:00,69.23,69.31,69.23,69.27,5865.0,68.0948,68.1735,68.0948,68.1342,5865.0
2025-02-20 14:45:00,69.29,69.36,69.28,69.36,5488.0,68.1538,68.2227,68.144,68.2227,5488.0
2025-02-20 14:50:00,69.36,69.4,69.35,69.38,5851.0,68.2227,68.262,68.2129,68.2424,5851.0
2025-02-20 14:55:00,69.38,69.38,69.25,69.26,26237.0,68.2424,68.2424,68.1145,68.1243,26237.0
2025-02-20 15:00:00,69.26,69.26,69.18,69.19,4465.0,68.1243,68.1243,68.0457,68.0555,4465.0
2025-02-20 15:05:00,69.2,69.26,69.2,69.23,8653.0,68.0653,68.1243,68.0653,68.0948,8653.0
2025-02-20 15:10:00,69.23,69.26,69.19,69.24,4044.0,68.0948,68.1243,68.0555,68.1047,4044.0
2025-02-20 15:15:00,69.26,69.3,69.25,69.3,7585.0,68.1243,68.1637,68.1145,68.1637,7585.0
2025-02-20 15:20:00,69.31,69.31,69.29,69.29,7323.0,68.1735,68.1735,68.1538,68.1538,7323.0
2025-02-20 15:25:00,69.29,69.3,69.24,69.25,8245.0,68.1538,68.1637,68.1047,68.1145,8245.0
2025-02-20 15:30:00,69.26,69.28,69.24,69.26,8603.0,68.1243,68.144,68.1047,68.1243,8603.0
2025-02-20 15:35:00,69.26,69.26,69.22,69.25,5550.0,68.1243,68.1243,68.085,68.1145,5550.0
2025-02-20 15:40:00,69.24,69.3,69.22,69.3,12204.0,68.1047,68.1637,68.085,68.1637,12204.0
2025-02-20 15:45:00,69.31,69.38,69.31,69.38,8977.0,68.1735,68.2424,68.1735,68.2424,8977.0
2025-02-20 15:50:00,69.39,69.43,69.22,69.36,53335.0,68.2522,68.2916,68.085,68.2227,53335.0
2025-02-20 15:55:00,69.36,69.44,69.26,69.31,164731.0,68.2227,68.3014,68.1243,68.1735,164731.0
2025-02-21 09:30:00,69.39,69.47,69.19,69.27,103306.0,68.2522,68.3309,68.0555,68.1342,103306.0
2025-02-21 09:35:00,69.22,69.53,69.22,69.5,9499.0,68.085,68.3899,68.085,68.3604,9499.0
2025-02-21 09:40:00,69.54,69.59,69.48,69.59,5611.0,68.3997,68.4489,68.3407,68.4489,5611.0
2025-02-21 09:45:00,69.58,69.63,69.52,69.58,2859.0,68.4391,68.4883,68.3801,68.4391,2859.0
2025-02-21 09:50:00,69.57,69.6,69.54,69.59,7080.0,68.4293,68.4588,68.3997,68.4489,7080.0
2025-02-21 09:55:00,69.59,69.7,69.51,69.69,5687.0,68.4489,68.5571,68.3702,68.5473,5687.0
2025-02-21 10:00:00,69.6,69.64,69.49,69.59,6062.0,68.4588,68.4981,68.3506,68.4489,6062.0
2025-02-21 10:05:00,69.59,69.68,69.5,69.62,15306.0,68.4489,68.5375,68.3604,68.4784,15306.0
2025-02-21 10:10:00,69.62,69.66,69.54,69.56,4603.0,68.4784,68.5178,68.3997,68.4194,4603.0
2025-02-21 10:15:00,69.52,69.59,69.52,69.55,3208.0,68.3801,68.4489,68.3801,68.4096,3208.0
2025-02-21 10:20:00,69.53,69.58,69.5,69.57,6595.0,68.3899,68.4391,68.3604,68.4293,6595.0
2025-02-21 10:25:00,69.55,69.59,69.53,69.58,4430.0,68.4096,68.4489,68.3899,68.4391,4430.0
2025-02-21 10:30:00,69.62,69.69,69.58,69.58,5697.0,68.4784,68.5473,68.4391,68.4391,5697.0
2025-02-21 10:35:00,69.62,69.67,69.56,69.57,4407.0,68.4784,68.5276,68.4194,68.4293,4407.0
2025-02-21 10:40:00,69.59,69.69,69.58,69.67,1971.0,68.4489,68.5473,68.4391,68.5276,1971.0
2025-02-21 10:45:00,69.67,69.74,69.66,69.67,9003.0,68.5276,68.5965,68.5178,68.5276,9003.0
2025-02-21 10:50:00,69.66,69.75,69.66,69.75,2977.0,68.5178,68.6063,68.5178,68.6063,2977.0
2025-02-21 10:55:00,69.77,69.78,69.72,69.77,2880.0,68.626,68.6358,68.5768,68.626,2880.0
2025-02-21 11:00:00,69.75,69.81,69.72,69.78,5039.0,68.6063,68.6653,68.5768,68.6358,5039.0
2025-02-21 11:05:00,69.76,69.81,69.73,69.76,4189.0,68.6161,68.6653,68.5866,68.6161,4189.0
2025-02-21 11:10:00,69.76,69.87,69.75,69.86,4812.0,68.6161,68.7243,68.6063,68.7145,4812.0
2025-02-21 11:15:00,69.84,69.89,69.76,69.82,4150.0,68.6948,68.744,68.6161,68.6752,4150.0
2025-02-21 11:20:00,69.84,69.85,69.79,69.8,10561.0,68.6948,68.7047,68.6457,68.6555,10561.0
2025-02-21 11:25:00,69.82,69.88,69.8,69.85,7805.0,68.6752,68.7342,68.6555,68.7047,7805.0
2025-02-21 11:30:00,69.82,69.86,69.81,69.84,2412.0,68.6752,68.7145,68.6653,68.6948,2412.0
2025-02-21 11:35:00,69.85,69.89,69.85,69.88,3311.0,68.7047,68.744,68.7047,68.7342,3311.0
2025-02-21 11:40:00,69.89,69.95,69.87,69.88,4364.0,68.744,68.803,68.7243,68.7342,4364.0
2025-02-21 11:45:00,69.86,69.94,69.84,69.84,5372.0,68.7145,68.7932,68.6948,68.6948,5372.0
2025-02-21 11:50:00,69.84,69.85,69.79,69.8,3198.0,68.6948,68.7047,68.6457,68.6555,3198.0
2025-02-21 11:55:00,69.8,69.81,69.77,69.8,4316.0,68.6555,68.6653,68.626,68.6555,4316.0
2025-02-21 12:00:00,69.77,69.82,69.75,69.81,3976.0,68.626,68.6752,68.6063,68.6653,3976.0
2025-02-21 12:05:00,69.8,69.85,69.78,69.84,3556.0,68.6555,68.7047,68.6358,68.6948,3556.0
2025-02-21 12:10:00,69.84,69.85,69.81,69.83,2608.0,68.6948,68.7047,68.6653,68.685,2608.0
2025-02-21 12:15:00,69.8,69.86,69.79,69.8,6076.0,68.6555,68.7145,68.6457,68.6555,6076.0
2025-02-21 12:20:00,69.77,69.79,69.74,69.76,4343.0,68.626,68.6457,68.5965,68.6161,4343.0
2025-02-21 12:25:00,69.76,69.8,69.72,69.75,4308.0,68.6161,68.6555,68.5768,68.6063,4308.0
2025-02-21 12:30:00,69.73,69.85,69.73,69.84,8588.0,68.5866,68.7047,68.5866,68.6948,8588.0
2025-02-21 12:35:00,69.84,69.89,69.78,69.87,7462.0,68.6948,68.744,68.6358,68.7243,7462.0
2025-02-21 12:40:00,69.88,69.92,69.86,69.92,3764.0,68.7342,68.7735,68.7145,68.7735,3764.0
2025-02-21 12:45:00,69.91,69.92,69.82,69.92,5280.0,68.7637,68.7735,68.6752,68.7735,5280.0
2025-02-21 12:50:00,69.88,69.92,69.84,69.89,11492.0,68.7342,68.7735,68.6948,68.744,11492.0
2025-02-21 12:55:00,69.9,69.95,69.84,69.89,10437.0,68.7538,68.803,68.6948,68.744,10437.0
2025-02-21 13:00:00,69.92,69.98,69.92,69.97,4337.0,68.7735,68.8325,68.7735,68.8227,4337.0
2025-02-21 13:05:00,69.98,69.99,69.93,69.98,6833.0,68.8325,68.8424,68.7834,68.8325,6833.0
2025-02-21 13:10:00,69.98,70.04,69.96,70.04,30142.0,68.8325,68.8916,68.8129,68.8916,30142.0
2025-02-21 13:15:00,70.03,70.09,69.97,69.99,4862.0,68.8817,68.9407,68.8227,68.8424,4862.0
2025-02-21 13:20:00,69.95,69.97,69.9,69.9,4944.0,68.803,68.8227,68.7538,68.7538,4944.0
2025-02-21 13:25:00,69.91,69.94,69.79,69.8,4879.0,68.7637,68.7932,68.6457,68.6555,4879.0
2025-02-21 13:30:00,69.78,69.86,69.77,69.78,9753.0,68.6358,68.7145,68.626,68.6358,9753.0
2025-02-21 13:35:00,69.81,69.88,69.77,69.83,7611.0,68.6653,68.7342,68.626,68.685,7611.0
2025-02-21 13:40:00,69.84,69.85,69.8,69.85,6451.0,68.6948,68.7047,68.6555,68.7047,6451.0
2025-02-21 13:45:00,69.83,69.86,69.79,69.84,5202.0,68.685,68.7145,68.6457,68.6948,5202.0
2025-02-21 13:50:00,69.86,69.88,69.85,69.86,2302.0,68.7145,68.7342,68.7047,68.7145,2302.0
2025-02-21 13:55:00,69.89,69.92,69.88,69.89,10046.0,68.744,68.7735,68.7342,68.744,10046.0
2025-02-21 14:00:00,69.88,69.96,69.85,69.95,8749.0,68.7342,68.8129,68.7047,68.803,8749.0
2025-02-21 14:05:00,69.95,70.08,69.95,70.06,11934.0,68.803,68.9309,68.803,68.9112,11934.0
2025-02-21 14:10:00,70.07,70.16,70.06,70.12,12877.0,68.9211,69.0096,68.9112,68.9702,12877.0
2025-02-21 14:15:00,70.12,70.13,70.0,70.07,7208.0,68.9702,68.9801,68.8522,68.9211,7208.0
2025-02-21 14:20:00,70.06,70.16,70.04,70.12,15025.0,68.9112,69.0096,68.8916,68.9702,15025.0
2025-02-21 14:25:00,70.11,70.14,70.03,70.08,11230.0,68.9604,68.9899,68.8817,68.9309,11230.0
2025-02-21 14:30:00,70.07,70.08,70.03,70.03,6614.0,68.9211,68.9309,68.8817,68.8817,6614.0
2025-02-21 14:35:00,70.0,70.12,70.0,70.01,13374.0,68.8522,68.9702,68.8522,68.862,13374.0
2025-02-21 14:40:00,70.03,70.13,70.03,70.1,10352.0,68.8817,68.9801,68.8817,68.9506,10352.0
2025-02-21 14:45:00,70.1,70.13,70.07,70.09,6911.0,68.9506,68.9801,68.9211,68.9407,6911.0
2025-02-21 14:50:00,70.09,70.11,70.08,70.08,3009.0,68.9407,68.9604,68.9309,68.9309,3009.0
2025-02-21 14:55:00,70.08,70.13,70.07,70.08,7112.0,68.9309,68.9801,68.9211,68.9309,7112.0
2025-02-21 15:00:00,70.08,70.08,70.01,70.01,6409.0,68.9309,68.9309,68.862,68.862,6409.0
2025-02-21 15:05:00,70.02,70.04,69.98,70.04,7731.0,68.8719,68.8916,68.8325,68.8916,7731.0
2025-02-21 15:10:00,70.03,70.11,69.98,70.07,6961.0,68.8817,68.9604,68.8325,68.9211,6961.0
2025-02-21 15:15:00,70.06,70.15,70.05,70.12,11882.0,68.9112,68.9997,68.9014,68.9702,11882.0
2025-02-21 15:20:00,70.12,70.16,70.12,70.15,12698.0,68.9702,69.0096,68.9702,68.9997,12698.0
2025-02-21 15:25:00,70.15,70.2,70.12,70.2,19314.0,68.9997,69.0489,68.9702,69.0489,19314.0
2025-02-21 15:30:00,70.19,70.19,70.05,70.06,103568.0,69.0391,69.0391,68.9014,68.9112,103568.0
2025-02-21 15:35:00,70.08,70.23,70.08,70.23,26470.0,68.9309,69.0784,68.9309,69.0784,26470.0
2025-02-21 15:40:00,70.23,70.24,70.07,70.07,21838.0,69.0784,69.0883,68.9211,68.9211,21838.0
2025-02-21 15:45:00,70.06,70.1,69.99,70.08,30653.0,68.9112,68.9506,68.8424,68.9309,30653.0
2025-02-21 15:50:00,70.1,70.13,70.01,70.06,53777.0,68.9506,68.9801,68.862,68.9112,53777.0
2025-02-21 15:55:00,70.05,70.09,69.87,69.95,266891.0,68.9014,68.9407,68.7243,68.803,266891.0
2025-02-24 09:30:00,70.5,70.55,69.9,70.1,30246.0,69.344,69.3932,68.7538,68.9506,30246.0
2025-02-24 09:35:00,70.11,70.23,70.05,70.19,12280.0,68.9604,69.0784,68.9014,69.0391,12280.0
2025-02-24 09:40:00,70.18,70.25,70.02,70.14,12934.0,69.0293,69.0981,68.8719,68.9899,12934.0
2025-02-24 09:45:00,70.15,70.2,69.92,70.13,6070.0,68.9997,69.0489,68.7735,68.9801,6070.0
2025-02-24 09:50:00,70.14,70.53,70.12,70.47,34779.0,68.9899,69.3735,68.9702,69.3145,34779.0
2025-02-24 09:55:00,70.44,70.76,70.44,70.67,27518.0,69.285,69.5997,69.285,69.5112,27518.0
2025-02-24 10:00:00,70.68,70.96,70.62,70.95,41810.0,69.5211,69.7965,69.462,69.7866,41810.0
2025-02-24 10:05:00,70.95,71.37,70.95,71.1,63661.0,69.7866,70.1997,69.7866,69.9342,63661.0
2025-02-24 10:10:00,71.08,71.08,70.55,70.59,28257.0,69.9145,69.9145,69.3932,69.4325,28257.0
2025-02-24 10:15:00,70.55,70.94,70.47,70.9,14659.0,69.3932,69.7768,69.3145,69.7374,14659.0
2025-02-24 10:20:00,70.85,71.01,70.69,70.7,25495.0,69.6883,69.8456,69.5309,69.5407,25495.0
2025-02-24 10:25:00,70.74,70.91,70.7,70.85,20785.0,69.5801,69.7473,69.5407,69.6883,20785.0
2025-02-24 10:30:00,70.83,70.97,70.71,70.79,9760.0,69.6686,69.8063,69.5506,69.6293,9760.0
2025-02-24 10:35:00,70.77,70.9,70.74,70.76,11246.0,69.6096,69.7374,69.5801,69.5997,11246.0
2025-02-24 10:40:00,70.78,70.88,70.73,70.8,11002.0,69.6194,69.7178,69.5702,69.6391,11002.0
2025-02-24 10:45:00,70.76,71.03,70.75,70.94,13988.0,69.5997,69.8653,69.5899,69.7768,13988.0
2025-02-24 10:50:00,71.0,71.0,70.78,70.82,17454.0,69.8358,69.8358,69.6194,69.6588,17454.0
2025-02-24 10:55:00,70.83,70.92,70.75,70.76,19588.0,69.6686,69.7571,69.5899,69.5997,19588.0
2025-02-24 11:00:00,70.76,70.81,70.65,70.73,4409.0,69.5997,69.6489,69.4915,69.5702,4409.0
2025-02-24 11:05:00,70.72,70.88,70.66,70.79,11268.0,69.5604,69.7178,69.5014,69.6293,11268.0
2025-02-24 11:10:00,70.77,70.9,70.73,70.9,19775.0,69.6096,69.7374,69.5702,69.7374,19775.0
2025-02-24 11:15:00,70.92,70.95,70.7,70.73,15987.0,69.7571,69.7866,69.5407,69.5702,15987.0
2025-02-24 11:20:00,70.74,70.81,70.73,70.78,10646.0,69.5801,69.6489,69.5702,69.6194,10646.0
2025-02-24 11:25:00,70.76,70.76,70.54,70.55,6726.0,69.5997,69.5997,69.3834,69.3932,6726.0
2025-02-24 11:30:00,70.58,70.65,70.54,70.65,3245.0,69.4227,69.4915,69.3834,69.4915,3245.0
2025-02-24 11:35:00,70.66,70.72,70.63,70.72,9246.0,69.5014,69.5604,69.4719,69.5604,9246.0
2025-02-24 11:40:00,70.71,70.76,70.64,70.69,13879.0,69.5506,69.5997,69.4817,69.5309,13879.0
2025-02-24 11:45:00,70.69,70.75,70.65,70.74,10388.0,69.5309,69.5899,69.4915,69.5801,10388.0
2025-02-24 11:50:00,70.73,70.82,70.72,70.8,4400.0,69.5702,69.6588,69.5604,69.6391,4400.0
2025-02-24 11:55:00,70.8,70.86,70.78,70.78,5951.0,69.6391,69.6981,69.6194,69.6194,5951.0
2025-02-24 12:00:00,70.8,70.82,70.73,70.78,7308.0,69.6391,69.6588,69.5702,69.6194,7308.0
2025-02-24 12:05:00,70.76,70.78,70.71,70.78,4982.0,69.5997,69.6194,69.5506,69.6194,4982.0
2025-02-24 12:10:00,70.78,70.82,70.76,70.76,5333.0,69.6194,69.6588,69.5997,69.5997,5333.0
2025-02-24 12:15:00,70.77,70.82,70.76,70.77,15734.0,69.6096,69.6588,69.5997,69.6096,15734.0
2025-02-24 12:20:00,70.79,70.87,70.79,70.86,8760.0,69.6293,69.7079,69.6293,69.6981,8760.0
2025-02-24 12:25:00,70.86,70.88,70.79,70.79,5836.0,69.6981,69.7178,69.6293,69.6293,5836.0
2025-02-24 12:30:00,70.78,70.78,70.71,70.77,7044.0,69.6194,69.6194,69.5506,69.6096,7044.0
2025-02-24 12:35:00,70.77,70.83,70.76,70.78,3642.0,69.6096,69.6686,69.5997,69.6194,3642.0
2025-02-24 12:40:00,70.77,70.79,70.74,70.79,5971.0,69.6096,69.6293,69.5801,69.6293,5971.0
2025-02-24 12:45:00,70.78,70.81,70.73,70.73,10450.0,69.6194,69.6489,69.5702,69.5702,10450.0
2025-02-24 12:50:00,70.75,70.79,70.74,70.76,4938.0,69.5899,69.6293,69.5801,69.5997,4938.0
2025-02-24 12:55:00,70.78,70.8,70.64,70.64,9545.0,69.6194,69.6391,69.4817,69.4817,9545.0
2025-02-24 13:00:00,70.64,70.72,70.64,70.67,5360.0,69.4817,69.5604,69.4817,69.5112,5360.0
2025-02-24 13:05:00,70.69,70.73,70.66,70.73,5756.0,69.5309,69.5702,69.5014,69.5702,5756.0
2025-02-24 13:10:00,70.72,70.72,70.65,70.7,9109.0,69.5604,69.5604,69.4915,69.5407,9109.0
2025-02-24 13:15:00,70.68,70.72,70.67,70.72,3662.0,69.5211,69.5604,69.5112,69.5604,3662.0
2025-02-24 13:20:00,70.71,70.75,70.71,70.75,3535.0,69.5506,69.5899,69.5506,69.5899,3535.0
2025-02-24 13:25:00,70.75,70.76,70.72,70.74,7659.0,69.5899,69.5997,69.5604,69.5801,7659.0
2025-02-24 13:30:00,70.74,70.76,70.7,70.76,6816.0,69.5801,69.5997,69.5407,69.5997,6816.0
2025-02-24 13:35:00,70.75,70.77,70.73,70.73,5447.0,69.5899,69.6096,69.5702,69.5702,5447.0
2025-02-24 13:40:00,70.74,70.76,70.71,70.72,6681.0,69.5801,69.5997,69.5506,69.5604,6681.0
2025-02-24 13:45:00,70.73,70.74,70.61,70.61,6024.0,69.5702,69.5801,69.4522,69.4522,6024.0
2025-02-24 13:50:00,70.62,70.69,70.61,70.67,5073.0,69.462,69.5309,69.4522,69.5112,5073.0
2025-02-24 13:55:00,70.69,70.69,70.63,70.64,6469.0,69.5309,69.5309,69.4719,69.4817,6469.0
2025-02-24 14:00:00,70.69,70.75,70.67,70.72,3139.0,69.5309,69.5899,69.5112,69.5604,3139.0
2025-02-24 14:05:00,70.73,70.75,70.69,70.75,4469.0,69.5702,69.5899,69.5309,69.5899,4469.0
2025-02-24 14:10:00,70.76,70.77,70.71,70.74,8392.0,69.5997,69.6096,69.5506,69.5801,8392.0
2025-02-24 14:15:00,70.73,70.75,70.7,70.7,11515.0,69.5702,69.5899,69.5407,69.5407,11515.0
2025-02-24 14:20:00,70.69,70.76,70.68,70.75,6840.0,69.5309,69.5997,69.5211,69.5899,6840.0
2025-02-24 14:25:00,70.74,70.74,70.68,70.71,9139.0,69.5801,69.5801,69.5211,69.5506,9139.0
2025-02-24 14:30:00,70.71,70.75,70.7,70.73,3612.0,69.5506,69.5899,69.5407,69.5702,3612.0
2025-02-24 14:35:00,70.73,70.73,70.69,70.7,6303.0,69.5702,69.5702,69.5309,69.5407,6303.0
2025-02-24 14:40:00,70.7,70.7,70.66,70.68,6347.0,69.5407,69.5407,69.5014,69.5211,6347.0
2025-02-24 14:45:00,70.68,70.73,70.67,70.72,5131.0,69.5211,69.5702,69.5112,69.5604,5131.0
2025-02-24 14:50:00,70.72,70.75,70.71,70.74,10110.0,69.5604,69.5899,69.5506,69.5801,10110.0
2025-02-24 14:55:00,70.75,70.77,70.72,70.77,9367.0,69.5899,69.6096,69.5604,69.6096,9367.0
2025-02-24 15:00:00,70.77,70.77,70.66,70.69,16260.0,69.6096,69.6096,69.5014,69.5309,16260.0
2025-02-24 15:05:00,70.68,70.78,70.68,70.75,15465.0,69.5211,69.6194,69.5211,69.5899,15465.0
2025-02-24 15:10:00,70.73,70.74,70.63,70.65,15975.0,69.5702,69.5801,69.4719,69.4915,15975.0
2025-02-24 15:15:00,70.64,70.66,70.57,70.64,13367.0,69.4817,69.5014,69.4129,69.4817,13367.0
2025-02-24 15:20:00,70.65,70.69,70.59,70.59,17599.0,69.4915,69.5309,69.4325,69.4325,17599.0
2025-02-24 15:25:00,70.59,70.64,70.57,70.59,13326.0,69.4325,69.4817,69.4129,69.4325,13326.0
2025-02-24 15:30:00,70.6,70.7,70.56,70.7,18456.0,69.4424,69.5407,69.403,69.5407,18456.0
2025-02-24 15:35:00,70.7,70.79,70.69,70.74,44290.0,69.5407,69.6293,69.5309,69.5801,44290.0
2025-02-24 15:40:00,70.73,70.83,70.73,70.78,18051.0,69.5702,69.6686,69.5702,69.6194,18051.0
2025-02-24 15:45:00,70.78,70.86,70.7,70.82,23939.0,69.6194,69.6981,69.5407,69.6588,23939.0
2025-02-24 15:50:00,70.83,70.91,70.72,70.83,90000.0,69.6686,69.7473,69.5604,69.6686,90000.0
2025-02-24 15:55:00,70.83,70.87,70.75,70.8,204731.0,69.6686,69.7079,69.5899,69.6391,204731.0
2025-02-25 09:30:00,71.05,71.06,70.66,70.83,53959.0,69.885,69.8948,69.5014,69.6686,53959.0
2025-02-25 09:35:00,70.86,71.0,70.36,70.56,15731.0,69.6981,69.8358,69.2063,69.403,15731.0
2025-02-25 09:40:00,70.52,70.58,70.36,70.39,31512.0,69.3637,69.4227,69.2063,69.2358,31512.0
2025-02-25 09:45:00,70.34,70.49,70.34,70.38,22725.0,69.1866,69.3342,69.1866,69.226,22725.0
2025-02-25 09:50:00,70.46,70.58,70.43,70.56,47204.0,69.3047,69.4227,69.2752,69.403,47204.0
2025-02-25 09:55:00,70.57,70.57,70.43,70.49,8778.0,69.4129,69.4129,69.2752,69.3342,8778.0
2025-02-25 10:00:00,70.45,70.93,70.35,70.92,17191.0,69.2948,69.767,69.1965,69.7571,17191.0
2025-02-25 10:05:00,70.94,70.96,70.65,70.65,16581.0,69.7768,69.7965,69.4915,69.4915,16581.0
2025-02-25 10:10:00,70.65,70.72,70.54,70.64,49294.0,69.4915,69.5604,69.3834,69.4817,49294.0
2025-02-25 10:15:00,70.64,70.82,70.61,70.75,17797.0,69.4817,69.6588,69.4522,69.5899,17797.0
2025-02-25 10:20:00,70.74,70.82,70.65,70.68,23743.0,69.5801,69.6588,69.4915,69.5211,23743.0
2025-02-25 10:25:00,70.69,70.72,70.55,70.69,13195.0,69.5309,69.5604,69.3932,69.5309,13195.0
2025-02-25 10:30:00,70.66,70.79,70.55,70.79,17308.0,69.5014,69.6293,69.3932,69.6293,17308.0
2025-02-25 10:35:00,70.79,70.8,70.38,70.45,11962.0,69.6293,69.6391,69.226,69.2948,11962.0
2025-02-25 10:40:00,70.45,70.55,70.38,70.54,11571.0,69.2948,69.3932,69.226,69.3834,11571.0
2025-02-25 10:45:00,70.53,70.53,70.32,70.32,11830.0,69.3735,69.3735,69.167,69.167,11830.0
2025-02-25 10:50:00,70.31,70.37,70.2,70.28,15391.0,69.1571,69.2161,69.0489,69.1276,15391.0
2025-02-25 10:55:00,70.3,70.45,70.3,70.38,19503.0,69.1473,69.2948,69.1473,69.226,19503.0
2025-02-25 11:00:00,70.37,70.51,70.31,70.49,14348.0,69.2161,69.3538,69.1571,69.3342,14348.0
2025-02-25 11:05:00,70.52,70.66,70.51,70.53,13930.0,69.3637,69.5014,69.3538,69.3735,13930.0
2025-02-25 11:10:00,70.54,70.61,70.52,70.57,10438.0,69.3834,69.4522,69.3637,69.4129,10438.0
2025-02-25 11:15:00,70.56,70.59,70.49,70.53,12583.0,69.403,69.4325,69.3342,69.3735,12583.0
2025-02-25 11:20:00,70.54,70.64,70.54,70.61,11248.0,69.3834,69.4817,69.3834,69.4522,11248.0
2025-02-25 11:25:00,70.6,70.64,70.5,70.54,11746.0,69.4424,69.4817,69.344,69.3834,11746.0
2025-02-25 11:30:00,70.52,70.54,70.45,70.51,9138.0,69.3637,69.3834,69.2948,69.3538,9138.0
2025-02-25 11:35:00,70.53,70.65,70.53,70.63,6128.0,69.3735,69.4915,69.3735,69.4719,6128.0
2025-02-25 11:40:00,70.62,70.63,70.48,70.51,8465.0,69.462,69.4719,69.3243,69.3538,8465.0
2025-02-25 11:45:00,70.52,70.58,70.48,70.58,9164.0,69.3637,69.4227,69.3243,69.4227,9164.0
2025-02-25 11:50:00,70.57,70.63,70.56,70.62,10881.0,69.4129,69.4719,69.403,69.462,10881.0
2025-02-25 11:55:00,70.62,70.62,70.41,70.46,20883.0,69.462,69.462,69.2555,69.3047,20883.0
2025-02-25 12:00:00,70.44,70.54,70.38,70.52,14940.0,69.285,69.3834,69.226,69.3637,14940.0
2025-02-25 12:05:00,70.51,70.57,70.5,70.55,6501.0,69.3538,69.4129,69.344,69.3932,6501.0
2025-02-25 12:10:00,70.55,70.56,70.49,70.52,13857.0,69.3932,69.403,69.3342,69.3637,13857.0
2025-02-25 12:15:00,70.52,70.54,70.47,70.52,8312.0,69.3637,69.3834,69.3145,69.3637,8312.0
2025-02-25 12:20:00,70.53,70.6,70.53,70.58,6873.0,69.3735,69.4424,69.3735,69.4227,6873.0
2025-02-25 12:25:00,70.53,70.56,70.51,70.52,8842.0,69.3735,69.403,69.3538,69.3637,8842.0
2025-02-25 12:30:00,70.53,70.63,70.5,70.54,42652.0,69.3735,69.4719,69.344,69.3834,42652.0
2025-02-25 12:35:00,70.53,70.55,70.48,70.48,8031.0,69.3735,69.3932,69.3243,69.3243,8031.0
2025-02-25 12:40:00,70.48,70.49,70.34,70.34,11696.0,69.3243,69.3342,69.1866,69.1866,11696.0
2025-02-25 12:45:00,70.34,70.37,70.25,70.25,10545.0,69.1866,69.2161,69.0981,69.0981,10545.0
2025-02-25 12:50:00,70.25,70.34,70.25,70.31,12877.0,69.0981,69.1866,69.0981,69.1571,12877.0
2025-02-25 12:55:00,70.29,70.32,70.26,70.32,5670.0,69.1375,69.167,69.1079,69.167,5670.0
2025-02-25 13:00:00,70.33,70.42,70.33,70.4,7445.0,69.1768,69.2653,69.1768,69.2456,7445.0
2025-02-25 13:05:00,70.37,70.39,70.3,70.33,6750.0,69.2161,69.2358,69.1473,69.1768,6750.0
2025-02-25 13:10:00,70.32,70.36,70.29,70.35,8839.0,69.167,69.2063,69.1375,69.1965,8839.0
2025-02-25 13:15:00,70.33,70.44,70.33,70.39,9847.0,69.1768,69.285,69.1768,69.2358,9847.0
2025-02-25 13:20:00,70.36,70.38,70.31,70.34,7533.0,69.2063,69.226,69.1571,69.1866,7533.0
2025-02-25 13:25:00,70.34,70.34,70.21,70.21,9459.0,69.1866,69.1866,69.0588,69.0588,9459.0
2025-02-25 13:30:00,70.21,70.38,70.21,70.38,11167.0,69.0588,69.226,69.0588,69.226,11167.0
2025-02-25 13:35:00,70.37,70.43,70.36,70.43,12678.0,69.2161,69.2752,69.2063,69.2752,12678.0
2025-02-25 13:40:00,70.43,70.46,70.41,70.44,6610.0,69.2752,69.3047,69.2555,69.285,6610.0
2025-02-25 13:45:00,70.45,70.45,70.4,70.42,11241.0,69.2948,69.2948,69.2456,69.2653,11241.0
2025-02-25 13:50:00,70.43,70.44,70.34,70.37,9868.0,69.2752,69.285,69.1866,69.2161,9868.0
2025-02-25 13:55:00,70.36,70.39,70.3,70.31,11038.0,69.2063,69.2358,69.1473,69.1571,11038.0
2025-02-25 14:00:00,70.31,70.36,70.29,70.31,8925.0,69.1571,69.2063,69.1375,69.1571,8925.0
2025-02-25 14:05:00,70.31,70.34,70.29,70.3,6364.0,69.1571,69.1866,69.1375,69.1473,6364.0
2025-02-25 14:10:00,70.3,70.31,70.26,70.28,9505.0,69.1473,69.1571,69.1079,69.1276,9505.0
2025-02-25 14:15:00,70.28,70.34,70.26,70.31,7520.0,69.1276,69.1866,69.1079,69.1571,7520.0
2025-02-25 14:20:00,70.32,70.4,70.32,70.33,11722.0,69.167,69.2456,69.167,69.1768,11722.0
2025-02-25 14:25:00,70.33,70.37,70.25,70.25,8318.0,69.1768,69.2161,69.0981,69.0981,8318.0
2025-02-25 14:30:00,70.27,70.32,70.25,70.31,12818.0,69.1178,69.167,69.0981,69.1571,12818.0
2025-02-25 14:35:00,70.32,70.33,70.19,70.26,28246.0,69.167,69.1768,69.0391,69.1079,28246.0
2025-02-25 14:40:00,70.26,70.3,70.18,70.26,33661.0,69.1079,69.1473,69.0293,69.1079,33661.0
2025-02-25 14:45:00,70.26,70.38,70.25,70.34,66322.0,69.1079,69.226,69.0981,69.1866,66322.0
2025-02-25 14:50:00,70.33,70.37,70.25,70.31,14926.0,69.1768,69.2161,69.0981,69.1571,14926.0
2025-02-25 14:55:00,70.31,70.38,70.31,70.38,10285.0,69.1571,69.226,69.1571,69.226,10285.0
2025-02-25 15:00:00,70.37,70.37,70.3,70.33,12686.0,69.2161,69.2161,69.1473,69.1768,12686.0
2025-02-25 15:05:00,70.33,70.33,70.24,70.25,12968.0,69.1768,69.1768,69.0883,69.0981,12968.0
2025-02-25 15:10:00,70.25,70.31,70.18,70.22,20677.0,69.0981,69.1571,69.0293,69.0686,20677.0
2025-02-25 15:15:00,70.22,70.25,70.2,70.25,15092.0,69.0686,69.0981,69.0489,69.0981,15092.0
2025-02-25 15:20:00,70.25,70.35,70.24,70.34,18880.0,69.0981,69.1965,69.0883,69.1866,18880.0
2025-02-25 15:25:00,70.3,70.34,70.25,70.29,25212.0,69.1473,69.1866,69.0981,69.1375,25212.0
2025-02-25 15:30:00,70.3,70.42,70.3,70.38,40171.0,69.1473,69.2653,69.1473,69.226,40171.0
2025-02-25 15:35:00,70.37,70.37,70.29,70.3,22689.0,69.2161,69.2161,69.1375,69.1473,22689.0
2025-02-25 15:40:00,70.3,70.3,70.14,70.17,32134.0,69.1473,69.1473,68.9899,69.0194,32134.0
2025-02-25 15:45:00,70.17,70.38,70.17,70.31,88160.0,69.0194,69.226,69.0194,69.1571,88160.0
2025-02-25 15:50:00,70.32,70.51,70.32,70.47,78940.0,69.167,69.3538,69.167,69.3145,78940.0
2025-02-25 15:55:00,70.45,70.6,70.42,70.42,213520.0,69.2948,69.4424,69.2653,69.2653,213520.0
2025-02-26 09:30:00,70.07,70.11,69.48,69.92,58336.0,68.9211,68.9604,68.3407,68.7735,58336.0
2025-02-26 09:35:00,69.93,70.01,69.78,69.94,24855.0,68.7834,68.862,68.6358,68.7932,24855.0
2025-02-26 09:40:00,69.95,69.96,69.75,69.81,21271.0,68.803,68.8129,68.6063,68.6653,21271.0
2025-02-26 09:45:00,69.81,69.87,69.68,69.77,12889.0,68.6653,68.7243,68.5375,68.626,12889.0
2025-02-26 09:50:00,69.77,69.83,69.68,69.72,32665.0,68.626,68.685,68.5375,68.5768,32665.0
2025-02-26 09:55:00,69.69,69.89,69.63,69.87,16790.0,68.5473,68.744,68.4883,68.7243,16790.0
2025-02-26 10:00:00,69.89,69.99,69.86,69.98,26850.0,68.744,68.8424,68.7145,68.8325,26850.0
2025-02-26 10:05:00,69.98,70.16,69.95,70.12,21454.0,68.8325,69.0096,68.803,68.9702,21454.0
2025-02-26 10:10:00,70.16,70.21,70.09,70.15,20814.0,69.0096,69.0588,68.9407,68.9997,20814.0
2025-02-26 10:15:00,70.12,70.26,70.09,70.24,21657.0,68.9702,69.1079,68.9407,69.0883,21657.0
2025-02-26 10:20:00,70.23,70.29,70.16,70.23,13781.0,69.0784,69.1375,69.0096,69.0784,13781.0
2025-02-26 10:25:00,70.25,70.44,70.22,70.43,12981.0,69.0981,69.285,69.0686,69.2752,12981.0
2025-02-26 10:30:00,70.42,70.42,70.33,70.33,34987.0,69.2653,69.2653,69.1768,69.1768,34987.0
2025-02-26 10:35:00,70.34,70.48,70.33,70.42,38712.0,69.1866,69.3243,69.1768,69.2653,38712.0
2025-02-26 10:40:00,70.41,70.47,70.34,70.38,22844.0,69.2555,69.3145,69.1866,69.226,22844.0
2025-02-26 10:45:00,70.37,70.38,70.31,70.35,14432.0,69.2161,69.226,69.1571,69.1965,14432.0
2025-02-26 10:50:00,70.36,70.45,70.32,70.32,33073.0,69.2063,69.2948,69.167,69.167,33073.0
2025-02-26 10:55:00,70.32,70.33,70.2,70.24,19308.0,69.167,69.1768,69.0489,69.0883,19308.0
2025-02-26 11:00:00,70.26,70.34,70.22,70.24,17005.0,69.1079,69.1866,69.0686,69.0883,17005.0
2025-02-26 11:05:00,70.25,70.26,70.16,70.2,10468.0,69.0981,69.1079,69.0096,69.0489,10468.0
2025-02-26 11:10:00,70.19,70.23,70.18,70.19,13256.0,69.0391,69.0784,69.0293,69.0391,13256.0
2025-02-26 11:15:00,70.16,70.26,70.16,70.24,10275.0,69.0096,69.1079,69.0096,69.0883,10275.0
2025-02-26 11:20:00,70.26,70.28,70.13,70.18,10890.0,69.1079,69.1276,68.9801,69.0293,10890.0
2025-02-26 11:25:00,70.17,70.2,70.12,70.15,20821.0,69.0194,69.0489,68.9702,68.9997,20821.0
2025-02-26 11:30:00,70.15,70.18,70.1,70.13,9917.0,68.9997,69.0293,68.9506,68.9801,9917.0
2025-02-26 11:35:00,70.11,70.11,70.01,70.01,12914.0,68.9604,68.9604,68.862,68.862,12914.0
2025-02-26 11:40:00,70.02,70.05,69.85,69.91,10103.0,68.8719,68.9014,68.7047,68.7637,10103.0
2025-02-26 11:45:00,69.91,69.96,69.91,69.94,6771.0,68.7637,68.8129,68.7637,68.7932,6771.0
2025-02-26 11:50:00,69.95,70.0,69.92,69.98,8432.0,68.803,68.8522,68.7735,68.8325,8432.0
2025-02-26 11:55:00,69.96,69.99,69.85,69.87,7663.0,68.8129,68.8424,68.7047,68.7243,7663.0
2025-02-26 12:00:00,69.88,69.92,69.85,69.86,5984.0,68.7342,68.7735,68.7047,68.7145,5984.0
2025-02-26 12:05:00,69.86,69.87,69.81,69.85,8325.0,68.7145,68.7243,68.6653,68.7047,8325.0
2025-02-26 12:10:00,69.86,69.95,69.83,69.95,9690.0,68.7145,68.803,68.685,68.803,9690.0
2025-02-26 12:15:00,69.93,69.97,69.91,69.91,9953.0,68.7834,68.8227,68.7637,68.7637,9953.0
2025-02-26 12:20:00,69.92,69.93,69.79,69.84,21308.0,68.7735,68.7834,68.6457,68.6948,21308.0
2025-02-26 12:25:00,69.84,69.85,69.81,69.83,12986.0,68.6948,68.7047,68.6653,68.685,12986.0
2025-02-26 12:30:00,69.84,69.88,69.79,69.81,12658.0,68.6948,68.7342,68.6457,68.6653,12658.0
2025-02-26 12:35:00,69.8,69.86,69.79,69.79,8007.0,68.6555,68.7145,68.6457,68.6457,8007.0
2025-02-26 12:40:00,69.78,69.85,69.71,69.78,12867.0,68.6358,68.7047,68.567,68.6358,12867.0
2025-02-26 12:45:00,69.77,69.82,69.77,69.78,7938.0,68.626,68.6752,68.626,68.6358,7938.0
2025-02-26 12:50:00,69.77,69.79,69.7,69.72,6814.0,68.626,68.6457,68.5571,68.5768,6814.0
2025-02-26 12:55:00,69.71,69.71,69.63,69.67,8533.0,68.567,68.567,68.4883,68.5276,8533.0
2025-02-26 13:00:00,69.68,69.73,69.67,69.73,9327.0,68.5375,68.5866,68.5276,68.5866,9327.0
2025-02-26 13:05:00,69.72,69.76,69.7,69.76,6772.0,68.5768,68.6161,68.5571,68.6161,6772.0
2025-02-26 13:10:00,69.76,69.78,69.7,69.78,5509.0,68.6161,68.6358,68.5571,68.6358,5509.0
2025-02-26 13:15:00,69.79,69.79,69.71,69.72,8215.0,68.6457,68.6457,68.567,68.5768,8215.0
2025-02-26 13:20:00,69.72,69.74,69.71,69.73,7772.0,68.5768,68.5965,68.567,68.5866,7772.0
2025-02-26 13:25:00,69.72,69.72,69.65,69.71,15437.0,68.5768,68.5768,68.5079,68.567,15437.0
2025-02-26 13:30:00,69.71,69.73,69.68,69.7,8713.0,68.567,68.5866,68.5375,68.5571,8713.0
2025-02-26 13:35:00,69.7,69.73,69.64,69.71,14228.0,68.5571,68.5866,68.4981,68.567,14228.0
2025-02-26 13:40:00,69.72,69.77,69.72,69.72,10864.0,68.5768,68.626,68.5768,68.5768,10864.0
2025-02-26 13:45:00,69.72,69.74,69.67,69.69,12666.0,68.5768,68.5965,68.5276,68.5473,12666.0
2025-02-26 13:50:00,69.7,69.81,69.7,69.77,10782.0,68.5571,68.6653,68.5571,68.626,10782.0
2025-02-26 13:55:00,69.78,69.86,69.75,69.81,12657.0,68.6358,68.7145,68.6063,68.6653,12657.0
2025-02-26 14:00:00,69.82,69.84,69.78,69.78,10423.0,68.6752,68.6948,68.6358,68.6358,10423.0
2025-02-26 14:05:00,69.78,69.89,69.78,69.82,13470.0,68.6358,68.744,68.6358,68.6752,13470.0
2025-02-26 14:10:00,69.82,69.83,69.78,69.8,7279.0,68.6752,68.685,68.6358,68.6555,7279.0
2025-02-26 14:15:00,69.81,69.84,69.79,69.8,14033.0,68.6653,68.6948,68.6457,68.6555,14033.0
2025-02-26 14:20:00,69.81,69.86,69.77,69.86,17406.0,68.6653,68.7145,68.626,68.7145,17406.0
2025-02-26 14:25:00,69.88,69.92,69.87,69.88,16706.0,68.7342,68.7735,68.7243,68.7342,16706.0
2025-02-26 14:30:00,69.89,69.9,69.83,69.86,23515.0,68.744,68.7538,68.685,68.7145,23515.0
2025-02-26 14:35:00,69.82,69.94,69.8,69.94,10608.0,68.6752,68.7932,68.6555,68.7932,10608.0
2025-02-26 14:40:00,69.95,69.98,69.95,69.98,21633.0,68.803,68.8325,68.803,68.8325,21633.0
2025-02-26 14:45:00,69.98,70.01,69.96,70.0,11473.0,68.8325,68.862,68.8129,68.8522,11473.0
2025-02-26 14:50:00,70.0,70.02,69.97,69.98,16648.0,68.8522,68.8719,68.8227,68.8325,16648.0
2025-02-26 14:55:00,69.98,70.0,69.96,69.98,30543.0,68.8325,68.8522,68.8129,68.8325,30543.0
2025-02-26 15:00:00,69.99,70.14,69.99,70.1,15470.0,68.8424,68.9899,68.8424,68.9506,15470.0
2025-02-26 15:05:00,70.11,70.18,70.1,70.15,20457.0,68.9604,69.0293,68.9506,68.9997,20457.0
2025-02-26 15:10:00,70.14,70.17,70.09,70.09,7810.0,68.9899,69.0194,68.9407,68.9407,7810.0
2025-02-26 15:15:00,70.09,70.18,70.05,70.14,20135.0,68.9407,69.0293,68.9014,68.9899,20135.0
2025-02-26 15:20:00,70.13,70.15,70.1,70.1,13803.0,68.9801,68.9997,68.9506,68.9506,13803.0
2025-02-26 15:25:00,70.1,70.12,70.06,70.08,12590.0,68.9506,68.9702,68.9112,68.9309,12590.0
2025-02-26 15:30:00,70.07,70.14,70.05,70.1,26742.0,68.9211,68.9899,68.9014,68.9506,26742.0
2025-02-26 15:35:00,70.1,70.11,70.03,70.03,17754.0,68.9506,68.9604,68.8817,68.8817,17754.0
2025-02-26 15:40:00,70.03,70.09,69.96,69.96,34175.0,68.8817,68.9407,68.8129,68.8129,34175.0
2025-02-26 15:45:00,69.96,70.11,69.94,70.05,51054.0,68.8129,68.9604,68.7932,68.9014,51054.0
2025-02-26 15:50:00,70.05,70.17,69.96,69.98,98666.0,68.9014,69.0194,68.8129,68.8325,98666.0
2025-02-26 15:55:00,69.99,70.02,69.91,69.94,130354.0,68.8424,68.8719,68.7637,68.7932,130354.0
2025-02-27 09:30:00,69.75,69.93,69.57,69.79,34650.0,68.6063,68.7834,68.4293,68.6457,34650.0
2025-02-27 09:35:00,69.71,70.28,69.71,70.17,10938.0,68.567,69.1276,68.567,69.0194,10938.0
2025-02-27 09:40:00,70.16,70.48,70.14,70.34,9874.0,69.0096,69.3243,68.9899,69.1866,9874.0
2025-02-27 09:45:00,70.3,70.39,70.22,70.36,5301.0,69.1473,69.2358,69.0686,69.2063,5301.0
2025-02-27 09:50:00,70.37,70.44,70.21,70.43,25912.0,69.2161,69.285,69.0588,69.2752,25912.0
2025-02-27 09:55:00,70.42,70.53,70.42,70.45,26945.0,69.2653,69.3735,69.2653,69.2948,26945.0
2025-02-27 10:00:00,70.45,70.56,70.27,70.33,17610.0,69.2948,69.403,69.1178,69.1768,17610.0
2025-02-27 10:05:00,70.34,70.42,70.27,70.37,13719.0,69.1866,69.2653,69.1178,69.2161,13719.0
2025-02-27 10:10:00,70.31,70.31,70.15,70.28,19826.0,69.1571,69.1571,68.9997,69.1276,19826.0
2025-02-27 10:15:00,70.28,70.31,70.14,70.31,10009.0,69.1276,69.1571,68.9899,69.1571,10009.0
2025-02-27 10:20:00,70.33,70.4,70.32,70.39,16984.0,69.1768,69.2456,69.167,69.2358,16984.0
2025-02-27 10:25:00,70.39,70.4,70.3,70.34,50284.0,69.2358,69.2456,69.1473,69.1866,50284.0
2025-02-27 10:30:00,70.36,70.36,70.26,70.32,9768.0,69.2063,69.2063,69.1079,69.167,9768.0
2025-02-27 10:35:00,70.33,70.33,70.12,70.14,16735.0,69.1768,69.1768,68.9702,68.9899,16735.0
2025-02-27 10:40:00,70.16,70.26,70.15,70.24,5682.0,69.0096,69.1079,68.9997,69.0883,5682.0
2025-02-27 10:45:00,70.26,70.33,70.23,70.29,12577.0,69.1079,69.1768,69.0784,69.1375,12577.0
2025-02-27 10:50:00,70.31,70.45,70.3,70.44,10622.0,69.1571,69.2948,69.1473,69.285,10622.0
2025-02-27 10:55:00,70.43,70.44,70.37,70.42,8545.0,69.2752,69.285,69.2161,69.2653,8545.0
2025-02-27 11:00:00,70.43,70.52,70.43,70.44,13564.0,69.2752,69.3637,69.2752,69.285,13564.0
2025-02-27 11:05:00,70.44,70.49,70.41,70.48,28887.0,69.285,69.3342,69.2555,69.3243,28887.0
2025-02-27 11:10:00,70.48,70.48,70.4,70.46,16709.0,69.3243,69.3243,69.2456,69.3047,16709.0
2025-02-27 11:15:00,70.45,70.57,70.45,70.55,12365.0,69.2948,69.4129,69.2948,69.3932,12365.0
2025-02-27 11:20:00,70.55,70.62,70.55,70.56,9280.0,69.3932,69.462,69.3932,69.403,9280.0
2025-02-27 11:25:00,70.55,70.58,70.52,70.54,45129.0,69.3932,69.4227,69.3637,69.3834,45129.0
2025-02-27 11:30:00,70.54,70.59,70.49,70.58,13851.0,69.3834,69.4325,69.3342,69.4227,13851.0
2025-02-27 11:35:00,70.58,70.64,70.55,70.57,7697.0,69.4227,69.4817,69.3932,69.4129,7697.0
2025-02-27 11:40:00,70.56,70.59,70.53,70.53,6147.0,69.403,69.4325,69.3735,69.3735,6147.0
2025-02-27 11:45:00,70.52,70.53,70.5,70.52,21283.0,69.3637,69.3735,69.344,69.3637,21283.0
2025-02-27 11:50:00,70.52,70.55,70.49,70.54,20049.0,69.3637,69.3932,69.3342,69.3834,20049.0
2025-02-27 11:55:00,70.54,70.55,70.45,70.47,22089.0,69.3834,69.3932,69.2948,69.3145,22089.0
2025-02-27 12:00:00,70.45,70.46,70.37,70.46,51212.0,69.2948,69.3047,69.2161,69.3047,51212.0
2025-02-27 12:05:00,70.48,70.48,70.19,70.21,15371.0,69.3243,69.3243,69.0391,69.0588,15371.0
2025-02-27 12:10:00,70.19,70.19,70.05,70.07,7997.0,69.0391,69.0391,68.9014,68.9211,7997.0
2025-02-27 12:15:00,70.09,70.19,70.09,70.19,9701.0,68.9407,69.0391,68.9407,69.0391,9701.0
2025-02-27 12:20:00,70.19,70.41,70.19,70.41,21578.0,69.0391,69.2555,69.0391,69.2555,21578.0
2025-02-27 12:25:00,70.42,70.47,70.4,70.46,10891.0,69.2653,69.3145,69.2456,69.3047,10891.0
2025-02-27 12:30:00,70.5,70.53,70.47,70.47,5328.0,69.344,69.3735,69.3145,69.3145,5328.0
2025-02-27 12:35:00,70.47,70.56,70.42,70.56,27669.0,69.3145,69.403,69.2653,69.403,27669.0
2025-02-27 12:40:00,70.56,70.56,70.52,70.55,36212.0,69.403,69.403,69.3637,69.3932,36212.0
2025-02-27 12:45:00,70.53,70.56,70.47,70.56,57375.0,69.3735,69.403,69.3145,69.403,57375.0
2025-02-27 12:50:00,70.56,70.62,70.54,70.6,36849.0,69.403,69.462,69.3834,69.4424,36849.0
2025-02-27 12:55:00,70.6,70.6,70.55,70.58,23825.0,69.4424,69.4424,69.3932,69.4227,23825.0
2025-02-27 13:00:00,70.59,70.67,70.59,70.65,6459.0,69.4325,69.5112,69.4325,69.4915,6459.0
2025-02-27 13:05:00,70.65,70.65,70.6,70.61,5467.0,69.4915,69.4915,69.4424,69.4522,5467.0
2025-02-27 13:10:00,70.61,70.63,70.6,70.6,14957.0,69.4522,69.4719,69.4424,69.4424,14957.0
2025-02-27 13:15:00,70.61,70.61,70.52,70.61,50848.0,69.4522,69.4522,69.3637,69.4522,50848.0
2025-02-27 13:20:00,70.61,70.66,70.57,70.66,9002.0,69.4522,69.5014,69.4129,69.5014,9002.0
2025-02-27 13:25:00,70.66,70.7,70.6,70.61,11528.0,69.5014,69.5407,69.4424,69.4522,11528.0
2025-02-27 13:30:00,70.61,70.69,70.6,70.69,14562.0,69.4522,69.5309,69.4424,69.5309,14562.0
2025-02-27 13:35:00,70.7,70.71,70.64,70.7,53612.0,69.5407,69.5506,69.4817,69.5407,53612.0
2025-02-27 13:40:00,70.68,70.74,70.67,70.73,7784.0,69.5211,69.5801,69.5112,69.5702,7784.0
2025-02-27 13:45:00,70.73,70.8,70.73,70.8,7147.0,69.5702,69.6391,69.5702,69.6391,7147.0
2025-02-27 13:50:00,70.79,70.84,70.78,70.83,10552.0,69.6293,69.6784,69.6194,69.6686,10552.0
2025-02-27 13:55:00,70.82,70.85,70.8,70.8,19454.0,69.6588,69.6883,69.6391,69.6391,19454.0
2025-02-27 14:00:00,70.8,70.95,70.79,70.89,11433.0,69.6391,69.7866,69.6293,69.7276,11433.0
2025-02-27 14:05:00,70.88,70.91,70.79,70.79,29929.0,69.7178,69.7473,69.6293,69.6293,29929.0
2025-02-27 14:10:00,70.8,70.81,70.75,70.77,14012.0,69.6391,69.6489,69.5899,69.6096,14012.0
2025-02-27 14:15:00,70.77,70.86,70.77,70.84,13591.0,69.6096,69.6981,69.6096,69.6784,13591.0
2025-02-27 14:20:00,70.85,70.94,70.82,70.84,36541.0,69.6883,69.7768,69.6588,69.6784,36541.0
2025-02-27 14:25:00,70.84,70.86,70.77,70.83,28821.0,69.6784,69.6981,69.6096,69.6686,28821.0
2025-02-27 14:30:00,70.84,70.91,70.76,70.87,29274.0,69.6784,69.7473,69.5997,69.7079,29274.0
2025-02-27 14:35:00,70.87,70.9,70.8,70.86,34787.0,69.7079,69.7374,69.6391,69.6981,34787.0
2025-02-27 14:40:00,70.86,70.89,70.79,70.87,41405.0,69.6981,69.7276,69.6293,69.7079,41405.0
2025-02-27 14:45:00,70.87,70.89,70.67,70.69,29044.0,69.7079,69.7276,69.5112,69.5309,29044.0
2025-02-27 14:50:00,70.67,70.75,70.6,70.65,26415.0,69.5112,69.5899,69.4424,69.4915,26415.0
2025-02-27 14:55:00,70.64,70.67,70.55,70.65,21750.0,69.4817,69.5112,69.3932,69.4915,21750.0
2025-02-27 15:00:00,70.6,70.65,70.59,70.65,75317.0,69.4424,69.4915,69.4325,69.4915,75317.0
2025-02-27 15:05:00,70.65,70.81,70.64,70.8,28482.0,69.4915,69.6489,69.4817,69.6391,28482.0
2025-02-27 15:10:00,70.81,70.84,70.76,70.84,24366.0,69.6489,69.6784,69.5997,69.6784,24366.0
2025-02-27 15:15:00,70.83,70.9,70.78,70.89,41246.0,69.6686,69.7374,69.6194,69.7276,41246.0
2025-02-27 15:20:00,70.89,70.91,70.84,70.87,32063.0,69.7276,69.7473,69.6784,69.7079,32063.0
2025-02-27 15:25:00,70.87,70.9,70.75,70.81,74774.0,69.7079,69.7374,69.5899,69.6489,74774.0
2025-02-27 15:30:00,70.81,70.9,70.78,70.85,81493.0,69.6489,69.7374,69.6194,69.6883,81493.0
2025-02-27 15:35:00,70.84,70.87,70.76,70.78,50247.0,69.6784,69.7079,69.5997,69.6194,50247.0
2025-02-27 15:40:00,70.78,70.88,70.74,70.88,116654.0,69.6194,69.7178,69.5801,69.7178,116654.0
2025-02-27 15:45:00,70.87,70.97,70.86,70.9,38593.0,69.7079,69.8063,69.6981,69.7374,38593.0
2025-02-27 15:50:00,70.86,70.89,70.57,70.6,282557.0,69.6981,69.7276,69.4129,69.4424,282557.0
2025-02-27 15:55:00,70.6,70.85,70.59,70.77,479493.0,69.4424,69.6883,69.4325,69.6096,479493.0
2025-02-28 09:30:00,71.53,72.39,71.53,72.23,173162.0,70.3571,71.203,70.3571,71.0456,173162.0
2025-02-28 09:35:00,72.23,72.39,71.95,71.95,46791.0,71.0456,71.203,70.7702,70.7702,46791.0
2025-02-28 09:40:00,71.92,72.05,71.82,71.95,36425.0,70.7407,70.8686,70.6424,70.7702,36425.0
2025-02-28 09:45:00,71.95,71.96,71.77,71.92,23664.0,70.7702,70.7801,70.5932,70.7407,23664.0
2025-02-28 09:50:00,71.88,72.01,71.78,71.84,124999.0,70.7014,70.8292,70.603,70.662,124999.0
2025-02-28 09:55:00,71.82,71.9,71.61,71.88,58312.0,70.6424,70.7211,70.4358,70.7014,58312.0
2025-02-28 10:00:00,71.86,71.86,71.55,71.56,44812.0,70.6817,70.6817,70.3768,70.3866,44812.0
2025-02-28 10:05:00,71.56,71.59,71.34,71.36,41280.0,70.3866,70.4161,70.1702,70.1899,41280.0
2025-02-28 10:10:00,71.34,71.44,71.26,71.29,84979.0,70.1702,70.2686,70.0915,70.1211,84979.0
2025-02-28 10:15:00,71.27,71.39,71.21,71.37,47539.0,70.1014,70.2194,70.0424,70.1997,47539.0
2025-02-28 10:20:00,71.36,71.49,71.34,71.49,26912.0,70.1899,70.3178,70.1702,70.3178,26912.0
2025-02-28 10:25:00,71.49,71.55,71.32,71.32,20819.0,70.3178,70.3768,70.1506,70.1506,20819.0
2025-02-28 10:30:00,71.31,71.33,71.23,71.29,160988.0,70.1407,70.1604,70.062,70.1211,160988.0
2025-02-28 10:35:00,71.27,71.54,71.27,71.52,29959.0,70.1014,70.367,70.1014,70.3473,29959.0
2025-02-28 10:40:00,71.53,71.57,71.48,71.5,25274.0,70.3571,70.3965,70.3079,70.3276,25274.0
2025-02-28 10:45:00,71.51,71.52,71.41,71.49,23891.0,70.3374,70.3473,70.2391,70.3178,23891.0
2025-02-28 10:50:00,71.49,71.53,71.39,71.45,20758.0,70.3178,70.3571,70.2194,70.2784,20758.0
2025-02-28 10:55:00,71.45,71.56,71.44,71.53,15331.0,70.2784,70.3866,70.2686,70.3571,15331.0
2025-02-28 11:00:00,71.55,71.57,71.43,71.45,37850.0,70.3768,70.3965,70.2588,70.2784,37850.0
2025-02-28 11:05:00,71.44,71.47,71.34,71.47,15127.0,70.2686,70.2981,70.1702,70.2981,15127.0
2025-02-28 11:10:00,71.46,71.62,71.46,71.59,17504.0,70.2883,70.4456,70.2883,70.4161,17504.0
2025-02-28 11:15:00,71.59,71.67,71.53,71.64,16680.0,70.4161,70.4948,70.3571,70.4653,16680.0
2025-02-28 11:20:00,71.62,71.62,71.53,71.56,15599.0,70.4456,70.4456,70.3571,70.3866,15599.0
2025-02-28 11:25:00,71.55,71.62,71.55,71.61,17182.0,70.3768,70.4456,70.3768,70.4358,17182.0
2025-02-28 11:30:00,71.61,71.62,71.46,71.54,22008.0,70.4358,70.4456,70.2883,70.367,22008.0
2025-02-28 11:35:00,71.55,71.55,71.43,71.43,15786.0,70.3768,70.3768,70.2588,70.2588,15786.0
2025-02-28 11:40:00,71.43,71.47,71.37,71.45,21236.0,70.2588,70.2981,70.1997,70.2784,21236.0
2025-02-28 11:45:00,71.46,71.53,71.46,71.51,17419.0,70.2883,70.3571,70.2883,70.3374,17419.0
2025-02-28 11:50:00,71.51,71.54,71.43,71.51,38029.0,70.3374,70.367,70.2588,70.3374,38029.0
2025-02-28 11:55:00,71.5,71.51,71.39,71.47,59538.0,70.3276,70.3374,70.2194,70.2981,59538.0
2025-02-28 12:00:00,71.47,71.49,71.4,71.4,15417.0,70.2981,70.3178,70.2293,70.2293,15417.0
2025-02-28 12:05:00,71.39,71.43,71.35,71.36,13041.0,70.2194,70.2588,70.1801,70.1899,13041.0
2025-02-28 12:10:00,71.38,71.46,71.37,71.38,18966.0,70.2096,70.2883,70.1997,70.2096,18966.0
2025-02-28 12:15:00,71.38,71.39,71.36,71.38,9126.0,70.2096,70.2194,70.1899,70.2096,9126.0
2025-02-28 12:20:00,71.39,71.42,71.35,71.35,11250.0,70.2194,70.2489,70.1801,70.1801,11250.0
2025-02-28 12:25:00,71.36,71.39,71.3,71.35,140473.0,70.1899,70.2194,70.1309,70.1801,140473.0
2025-02-28 12:30:00,71.36,71.36,71.3,71.3,73308.0,70.1899,70.1899,70.1309,70.1309,73308.0
2025-02-28 12:35:00,71.3,71.31,71.1,71.19,28889.0,70.1309,70.1407,69.9342,70.0227,28889.0
2025-02-28 12:40:00,71.19,71.24,71.1,71.2,57248.0,70.0227,70.0719,69.9342,70.0325,57248.0
2025-02-28 12:45:00,71.21,71.3,71.2,71.3,26702.0,70.0424,70.1309,70.0325,70.1309,26702.0
2025-02-28 12:50:00,71.3,71.34,71.25,71.27,16187.0,70.1309,70.1702,70.0817,70.1014,16187.0
2025-02-28 12:55:00,71.28,71.32,71.22,71.32,23809.0,70.1112,70.1506,70.0522,70.1506,23809.0
2025-02-28 13:00:00,71.33,71.35,71.22,71.26,16844.0,70.1604,70.1801,70.0522,70.0915,16844.0
2025-02-28 13:05:00,71.26,71.26,71.17,71.23,7902.0,70.0915,70.0915,70.003,70.062,7902.0
2025-02-28 13:10:00,71.23,71.23,71.13,71.19,19828.0,70.062,70.062,69.9637,70.0227,19828.0
2025-02-28 13:15:00,71.19,71.24,71.14,71.15,28515.0,70.0227,70.0719,69.9735,69.9834,28515.0
2025-02-28 13:20:00,71.15,71.19,71.13,71.19,12014.0,69.9834,70.0227,69.9637,70.0227,12014.0
2025-02-28 13:25:00,71.19,71.24,71.15,71.24,14250.0,70.0227,70.0719,69.9834,70.0719,14250.0
2025-02-28 13:30:00,71.23,71.27,71.21,71.23,22936.0,70.062,70.1014,70.0424,70.062,22936.0
2025-02-28 13:35:00,71.23,71.26,71.17,71.25,16596.0,70.062,70.0915,70.003,70.0817,16596.0
2025-02-28 13:40:00,71.25,71.28,71.17,71.25,72495.0,70.0817,70.1112,70.003,70.0817,72495.0
2025-02-28 13:45:00,71.26,71.36,71.25,71.36,46806.0,70.0915,70.1899,70.0817,70.1899,46806.0
2025-02-28 13:50:00,71.36,71.4,71.34,71.36,14122.0,70.1899,70.2293,70.1702,70.1899,14122.0
2025-02-28 13:55:00,71.34,71.35,71.25,71.25,18857.0,70.1702,70.1801,70.0817,70.0817,18857.0
2025-02-28 14:00:00,71.25,71.32,71.25,71.31,15381.0,70.0817,70.1506,70.0817,70.1407,15381.0
2025-02-28 14:05:00,71.31,71.34,71.25,71.28,17942.0,70.1407,70.1702,70.0817,70.1112,17942.0
2025-02-28 14:10:00,71.29,71.33,71.25,71.3,25286.0,70.1211,70.1604,70.0817,70.1309,25286.0
2025-02-28 14:15:00,71.3,71.33,71.28,71.33,19155.0,70.1309,70.1604,70.1112,70.1604,19155.0
2025-02-28 14:20:00,71.33,71.38,71.28,71.38,71364.0,70.1604,70.2096,70.1112,70.2096,71364.0
2025-02-28 14:25:00,71.38,71.49,71.32,71.37,100077.0,70.2096,70.3178,70.1506,70.1997,100077.0
2025-02-28 14:30:00,71.39,71.45,71.35,71.38,16255.0,70.2194,70.2784,70.1801,70.2096,16255.0
2025-02-28 14:35:00,71.38,71.45,71.31,71.31,117817.0,70.2096,70.2784,70.1407,70.1407,117817.0
2025-02-28 14:40:00,71.31,71.44,71.31,71.42,110316.0,70.1407,70.2686,70.1407,70.2489,110316.0
2025-02-28 14:45:00,71.42,71.44,71.4,71.4,11450.0,70.2489,70.2686,70.2293,70.2293,11450.0
2025-02-28 14:50:00,71.41,71.44,71.35,71.44,12618.0,70.2391,70.2686,70.1801,70.2686,12618.0
2025-02-28 14:55:00,71.43,71.47,71.39,71.4,42575.0,70.2588,70.2981,70.2194,70.2293,42575.0
2025-02-28 15:00:00,71.4,71.54,71.39,71.54,72551.0,70.2293,70.367,70.2194,70.367,72551.0
2025-02-28 15:05:00,71.53,71.67,71.53,71.62,26461.0,70.3571,70.4948,70.3571,70.4456,26461.0
2025-02-28 15:10:00,71.62,71.62,71.48,71.56,24426.0,70.4456,70.4456,70.3079,70.3866,24426.0
2025-02-28 15:15:00,71.57,71.64,71.57,71.59,17078.0,70.3965,70.4653,70.3965,70.4161,17078.0
2025-02-28 15:20:00,71.58,71.66,71.57,71.66,13584.0,70.4063,70.485,70.3965,70.485,13584.0
2025-02-28 15:25:00,71.66,71.68,71.58,71.67,55093.0,70.485,70.5047,70.4063,70.4948,55093.0
2025-02-28 15:30:00,71.68,71.69,71.64,71.65,46735.0,70.5047,70.5145,70.4653,70.4752,46735.0
2025-02-28 15:35:00,71.66,71.75,71.61,71.75,50786.0,70.485,70.5735,70.4358,70.5735,50786.0
2025-02-28 15:40:00,71.74,71.92,71.71,71.92,36923.0,70.5637,70.7407,70.5342,70.7407,36923.0
2025-02-28 15:45:00,71.92,72.01,71.89,72.01,43354.0,70.7407,70.8292,70.7112,70.8292,43354.0
2025-02-28 15:50:00,72.0,72.11,71.72,71.78,173415.0,70.8194,70.9276,70.544,70.603,173415.0
2025-02-28 15:55:00,71.79,72.19,71.58,72.1,842581.0,70.6129,71.0063,70.4063,70.9178,842581.0
2025-03-03 09:30:00,71.94,72.1,71.64,71.98,131370.0,70.7604,70.9178,70.4653,70.7997,131370.0
2025-03-03 09:35:00,71.98,72.6,71.98,72.49,35665.0,70.7997,71.4096,70.7997,71.3014,35665.0
2025-03-03 09:40:00,72.5,72.64,72.41,72.41,161319.0,71.3112,71.4489,71.2227,71.2227,161319.0
2025-03-03 09:45:00,72.4,72.46,72.24,72.29,77285.0,71.2129,71.2719,71.0555,71.1047,77285.0
2025-03-03 09:50:00,72.29,72.32,71.96,72.13,61735.0,71.1047,71.1342,70.7801,70.9473,61735.0
2025-03-03 09:55:00,72.13,72.24,72.05,72.17,55677.0,70.9473,71.0555,70.8686,70.9866,55677.0
2025-03-03 10:00:00,72.12,72.17,71.89,72.04,31165.0,70.9374,70.9866,70.7112,70.8588,31165.0
2025-03-03 10:05:00,72.04,72.16,72.02,72.08,23202.0,70.8588,70.9768,70.8391,70.8981,23202.0
2025-03-03 10:10:00,72.07,72.17,72.0,72.17,239985.0,70.8883,70.9866,70.8194,70.9866,239985.0
2025-03-03 10:15:00,72.2,72.29,72.08,72.13,45857.0,71.0161,71.1047,70.8981,70.9473,45857.0
2025-03-03 10:20:00,72.14,72.14,71.94,72.04,29355.0,70.9571,70.9571,70.7604,70.8588,29355.0
2025-03-03 10:25:00,72.04,72.12,72.0,72.05,22121.0,70.8588,70.9374,70.8194,70.8686,22121.0
2025-03-03 10:30:00,72.05,72.09,71.96,72.06,17903.0,70.8686,70.9079,70.7801,70.8784,17903.0
2025-03-03 10:35:00,72.07,72.26,72.07,72.23,15710.0,70.8883,71.0751,70.8883,71.0456,15710.0
2025-03-03 10:40:00,72.21,72.29,72.2,72.29,15195.0,71.026,71.1047,71.0161,71.1047,15195.0
2025-03-03 10:45:00,72.28,72.29,72.1,72.14,20053.0,71.0948,71.1047,70.9178,70.9571,20053.0
2025-03-03 10:50:00,72.14,72.17,72.02,72.03,11223.0,70.9571,70.9866,70.8391,70.8489,11223.0
2025-03-03 10:55:00,72.05,72.16,72.03,72.1,25144.0,70.8686,70.9768,70.8489,70.9178,25144.0
2025-03-03 11:00:00,72.1,72.11,71.99,72.04,16127.0,70.9178,70.9276,70.8096,70.8588,16127.0
2025-03-03 11:05:00,72.04,72.07,71.99,72.0,20263.0,70.8588,70.8883,70.8096,70.8194,20263.0
2025-03-03 11:10:00,72.02,72.12,71.94,71.99,154177.0,70.8391,70.9374,70.7604,70.8096,154177.0
2025-03-03 11:15:00,71.99,72.04,71.92,72.0,29198.0,70.8096,70.8588,70.7407,70.8194,29198.0
2025-03-03 11:20:00,71.99,72.01,71.78,71.78,41837.0,70.8096,70.8292,70.603,70.603,41837.0
2025-03-03 11:25:00,71.78,71.78,71.53,71.55,14538.0,70.603,70.603,70.3571,70.3768,14538.0
2025-03-03 11:30:00,71.56,71.65,71.55,71.61,14333.0,70.3866,70.4752,70.3768,70.4358,14333.0
2025-03-03 11:35:00,71.6,71.74,71.6,71.66,10995.0,70.426,70.5637,70.426,70.485,10995.0
2025-03-03 11:40:00,71.67,71.67,71.5,71.5,62512.0,70.4948,70.4948,70.3276,70.3276,62512.0
2025-03-03 11:45:00,71.51,71.57,71.48,71.53,20446.0,70.3374,70.3965,70.3079,70.3571,20446.0
2025-03-03 11:50:00,71.53,71.57,71.5,71.57,14426.0,70.3571,70.3965,70.3276,70.3965,14426.0
2025-03-03 11:55:00,71.55,71.57,71.51,71.53,9101.0,70.3768,70.3965,70.3374,70.3571,9101.0
2025-03-03 12:00:00,71.53,71.55,71.46,71.53,13762.0,70.3571,70.3768,70.2883,70.3571,13762.0
2025-03-03 12:05:00,71.53,71.59,71.5,71.57,12076.0,70.3571,70.4161,70.3276,70.3965,12076.0
2025-03-03 12:10:00,71.59,71.72,71.57,71.68,25266.0,70.4161,70.544,70.3965,70.5047,25266.0
2025-03-03 12:15:00,71.69,71.73,71.67,71.72,10411.0,70.5145,70.5538,70.4948,70.544,10411.0
2025-03-03 12:20:00,71.72,71.76,71.67,71.67,9995.0,70.544,70.5833,70.4948,70.4948,9995.0
2025-03-03 12:25:00,71.65,71.68,71.63,71.67,10540.0,70.4752,70.5047,70.4555,70.4948,10540.0
2025-03-03 12:30:00,71.68,71.7,71.64,71.66,23358.0,70.5047,70.5243,70.4653,70.485,23358.0
2025-03-03 12:35:00,71.66,71.7,71.61,71.7,14776.0,70.485,70.5243,70.4358,70.5243,14776.0
2025-03-03 12:40:00,71.7,71.7,71.61,71.62,5642.0,70.5243,70.5243,70.4358,70.4456,5642.0
2025-03-03 12:45:00,71.63,71.64,71.58,71.61,15372.0,70.4555,70.4653,70.4063,70.4358,15372.0
2025-03-03 12:50:00,71.61,71.67,71.6,71.66,7794.0,70.4358,70.4948,70.426,70.485,7794.0
2025-03-03 12:55:00,71.67,71.67,71.6,71.62,13035.0,70.4948,70.4948,70.426,70.4456,13035.0
2025-03-03 13:00:00,71.6,71.62,71.56,71.61,9301.0,70.426,70.4456,70.3866,70.4358,9301.0
2025-03-03 13:05:00,71.62,71.62,71.54,71.61,12183.0,70.4456,70.4456,70.367,70.4358,12183.0
2025-03-03 13:10:00,71.63,71.65,71.55,71.61,17828.0,70.4555,70.4752,70.3768,70.4358,17828.0
2025-03-03 13:15:00,71.63,71.64,71.58,71.62,16025.0,70.4555,70.4653,70.4063,70.4456,16025.0
2025-03-03 13:20:00,71.6,71.61,71.52,71.57,33620.0,70.426,70.4358,70.3473,70.3965,33620.0
2025-03-03 13:25:00,71.58,71.6,71.49,71.5,30865.0,70.4063,70.426,70.3178,70.3276,30865.0
2025-03-03 13:30:00,71.5,71.55,71.39,71.41,38231.0,70.3276,70.3768,70.2194,70.2391,38231.0
2025-03-03 13:35:00,71.42,71.46,71.39,71.45,15552.0,70.2489,70.2883,70.2194,70.2784,15552.0
2025-03-03 13:40:00,71.46,71.5,71.39,71.5,15359.0,70.2883,70.3276,70.2194,70.3276,15359.0
2025-03-03 13:45:00,71.5,71.51,71.4,71.43,31324.0,70.3276,70.3374,70.2293,70.2588,31324.0
2025-03-03 13:50:00,71.43,71.48,71.41,71.47,12821.0,70.2588,70.3079,70.2391,70.2981,12821.0
2025-03-03 13:55:00,71.47,71.47,71.42,71.42,9000.0,70.2981,70.2981,70.2489,70.2489,9000.0
2025-03-03 14:00:00,71.42,71.5,71.42,71.48,11817.0,70.2489,70.3276,70.2489,70.3079,11817.0
2025-03-03 14:05:00,71.48,71.48,71.4,71.42,16362.0,70.3079,70.3079,70.2293,70.2489,16362.0
2025-03-03 14:10:00,71.42,71.52,71.42,71.43,15512.0,70.2489,70.3473,70.2489,70.2588,15512.0
2025-03-03 14:15:00,71.45,71.52,71.44,71.49,9880.0,70.2784,70.3473,70.2686,70.3178,9880.0
2025-03-03 14:20:00,71.48,71.49,71.43,71.45,14497.0,70.3079,70.3178,70.2588,70.2784,14497.0
2025-03-03 14:25:00,71.45,71.48,71.43,71.48,13735.0,70.2784,70.3079,70.2588,70.3079,13735.0
2025-03-03 14:30:00,71.48,71.53,71.43,71.45,9956.0,70.3079,70.3571,70.2588,70.2784,9956.0
2025-03-03 14:35:00,71.45,71.47,71.4,71.47,28754.0,70.2784,70.2981,70.2293,70.2981,28754.0
2025-03-03 14:40:00,71.46,71.58,71.46,71.57,17267.0,70.2883,70.4063,70.2883,70.3965,17267.0
2025-03-03 14:45:00,71.58,71.6,71.5,71.58,17699.0,70.4063,70.426,70.3276,70.4063,17699.0
2025-03-03 14:50:00,71.57,71.6,71.44,71.51,21535.0,70.3965,70.426,70.2686,70.3374,21535.0
2025-03-03 14:55:00,71.52,71.59,71.5,71.5,21761.0,70.3473,70.4161,70.3276,70.3276,21761.0
2025-03-03 15:00:00,71.51,71.53,71.42,71.53,49366.0,70.3374,70.3571,70.2489,70.3571,49366.0
2025-03-03 15:05:00,71.52,71.53,71.44,71.52,23260.0,70.3473,70.3571,70.2686,70.3473,23260.0
2025-03-03 15:10:00,71.52,71.53,71.36,71.45,36665.0,70.3473,70.3571,70.1899,70.2784,36665.0
2025-03-03 15:15:00,71.46,71.58,71.42,71.58,33627.0,70.2883,70.4063,70.2489,70.4063,33627.0
2025-03-03 15:20:00,71.58,71.69,71.56,71.61,19305.0,70.4063,70.5145,70.3866,70.4358,19305.0
2025-03-03 15:25:00,71.6,71.63,71.48,71.5,38713.0,70.426,70.4555,70.3079,70.3276,38713.0
2025-03-03 15:30:00,71.49,71.62,71.49,71.6,33522.0,70.3178,70.4456,70.3178,70.426,33522.0
2025-03-03 15:35:00,71.59,71.61,71.53,71.56,38914.0,70.4161,70.4358,70.3571,70.3866,38914.0
2025-03-03 15:40:00,71.55,71.63,71.5,71.62,35106.0,70.3768,70.4555,70.3276,70.4456,35106.0
2025-03-03 15:45:00,71.62,71.84,71.59,71.83,43162.0,70.4456,70.662,70.4161,70.6522,43162.0
2025-03-03 15:50:00,71.81,71.89,71.78,71.85,131958.0,70.6325,70.7112,70.603,70.6719,131958.0
2025-03-03 15:55:00,71.83,71.96,71.82,71.93,319856.0,70.6522,70.7801,70.6424,70.7506,319856.0
2025-03-04 09:30:00,72.08,72.47,71.95,72.39,125642.0,70.8981,71.2817,70.7702,71.203,125642.0
2025-03-04 09:35:00,72.42,72.46,71.87,72.12,20301.0,71.2325,71.2719,70.6915,70.9374,20301.0
2025-03-04 09:40:00,72.12,72.54,72.12,72.26,25920.0,70.9374,71.3506,70.9374,71.0751,25920.0
2025-03-04 09:45:00,72.25,72.44,72.09,72.22,54233.0,71.0653,71.2522,70.9079,71.0358,54233.0
2025-03-04 09:50:00,72.22,72.54,72.19,72.47,9827.0,71.0358,71.3506,71.0063,71.2817,9827.0
2025-03-04 09:55:00,72.49,72.5,72.21,72.34,27310.0,71.3014,71.3112,71.026,71.1538,27310.0
2025-03-04 10:00:00,72.3,72.62,72.3,72.52,29467.0,71.1145,71.4292,71.1145,71.3309,29467.0
2025-03-04 10:05:00,72.51,72.56,72.4,72.5,24047.0,71.3211,71.3702,71.2129,71.3112,24047.0
2025-03-04 10:10:00,72.54,72.61,72.25,72.32,24667.0,71.3506,71.4194,71.0653,71.1342,24667.0
2025-03-04 10:15:00,72.39,72.68,72.35,72.67,39046.0,71.203,71.4883,71.1637,71.4784,39046.0
2025-03-04 10:20:00,72.66,72.7,72.48,72.5,37423.0,71.4686,71.5079,71.2915,71.3112,37423.0
2025-03-04 10:25:00,72.51,72.57,72.34,72.42,31583.0,71.3211,71.3801,71.1538,71.2325,31583.0
2025-03-04 10:30:00,72.45,72.46,72.11,72.3,102830.0,71.262,71.2719,70.9276,71.1145,102830.0
2025-03-04 10:35:00,72.32,72.33,72.22,72.25,61837.0,71.1342,71.144,71.0358,71.0653,61837.0
2025-03-04 10:40:00,72.24,72.32,72.17,72.22,31787.0,71.0555,71.1342,70.9866,71.0358,31787.0
2025-03-04 10:45:00,72.22,72.23,72.1,72.15,18009.0,71.0358,71.0456,70.9178,70.967,18009.0
2025-03-04 10:50:00,72.17,72.21,71.96,72.2,24960.0,70.9866,71.026,70.7801,71.0161,24960.0
2025-03-04 10:55:00,72.2,72.22,72.11,72.15,14674.0,71.0161,71.0358,70.9276,70.967,14674.0
2025-03-04 11:00:00,72.17,72.22,72.07,72.17,18874.0,70.9866,71.0358,70.8883,70.9866,18874.0
2025-03-04 11:05:00,72.17,72.18,71.98,72.08,21430.0,70.9866,70.9965,70.7997,70.8981,21430.0
2025-03-04 11:10:00,72.09,72.27,72.07,72.17,21731.0,70.9079,71.085,70.8883,70.9866,21731.0
2025-03-04 11:15:00,72.14,72.14,72.03,72.06,13245.0,70.9571,70.9571,70.8489,70.8784,13245.0
2025-03-04 11:20:00,72.04,72.06,71.77,71.8,8118.0,70.8588,70.8784,70.5932,70.6227,8118.0
2025-03-04 11:25:00,71.82,71.89,71.66,71.89,68648.0,70.6424,70.7112,70.485,70.7112,68648.0
2025-03-04 11:30:00,71.89,71.94,71.76,71.77,11591.0,70.7112,70.7604,70.5833,70.5932,11591.0
2025-03-04 11:35:00,71.75,71.77,71.51,71.53,11541.0,70.5735,70.5932,70.3374,70.3571,11541.0
2025-03-04 11:40:00,71.53,71.56,71.24,71.29,45730.0,70.3571,70.3866,70.0719,70.1211,45730.0
2025-03-04 11:45:00,71.29,71.59,71.26,71.53,16624.0,70.1211,70.4161,70.0915,70.3571,16624.0
2025-03-04 11:50:00,71.53,71.57,71.31,71.35,47023.0,70.3571,70.3965,70.1407,70.1801,47023.0
2025-03-04 11:55:00,71.37,71.4,71.25,71.4,21724.0,70.1997,70.2293,70.0817,70.2293,21724.0
2025-03-04 12:00:00,71.4,71.51,71.35,71.38,43178.0,70.2293,70.3374,70.1801,70.2096,43178.0
2025-03-04 12:05:00,71.39,71.55,71.38,71.48,8016.0,70.2194,70.3768,70.2096,70.3079,8016.0
2025-03-04 12:10:00,71.48,71.54,71.46,71.52,8964.0,70.3079,70.367,70.2883,70.3473,8964.0
2025-03-04 12:15:00,71.53,71.54,71.46,71.5,16040.0,70.3571,70.367,70.2883,70.3276,16040.0
2025-03-04 12:20:00,71.51,71.58,71.39,71.45,22155.0,70.3374,70.4063,70.2194,70.2784,22155.0
2025-03-04 12:25:00,71.45,71.45,71.28,71.31,18009.0,70.2784,70.2784,70.1112,70.1407,18009.0
2025-03-04 12:30:00,71.33,71.4,71.33,71.39,13287.0,70.1604,70.2293,70.1604,70.2194,13287.0
2025-03-04 12:35:00,71.38,71.38,71.22,71.22,9626.0,70.2096,70.2096,70.0522,70.0522,9626.0
2025-03-04 12:40:00,71.24,71.25,71.11,71.12,30270.0,70.0719,70.0817,69.944,69.9538,30270.0
2025-03-04 12:45:00,71.11,71.16,71.05,71.09,29185.0,69.944,69.9932,69.885,69.9243,29185.0
2025-03-04 12:50:00,71.09,71.12,71.02,71.06,8511.0,69.9243,69.9538,69.8555,69.8948,8511.0
2025-03-04 12:55:00,71.05,71.14,70.98,71.01,10895.0,69.885,69.9735,69.8161,69.8456,10895.0
2025-03-04 13:00:00,71.02,71.13,71.01,71.11,12831.0,69.8555,69.9637,69.8456,69.944,12831.0
2025-03-04 13:05:00,71.13,71.19,71.05,71.17,15961.0,69.9637,70.0227,69.885,70.003,15961.0
2025-03-04 13:10:00,71.14,71.18,71.08,71.09,16950.0,69.9735,70.0129,69.9145,69.9243,16950.0
2025-03-04 13:15:00,71.1,71.2,71.06,71.17,7128.0,69.9342,70.0325,69.8948,70.003,7128.0
2025-03-04 13:20:00,71.19,71.2,71.13,71.16,8313.0,70.0227,70.0325,69.9637,69.9932,8313.0
2025-03-04 13:25:00,71.15,71.16,70.99,71.06,11546.0,69.9834,69.9932,69.826,69.8948,11546.0
2025-03-04 13:30:00,71.07,71.1,70.97,71.05,16062.0,69.9047,69.9342,69.8063,69.885,16062.0
2025-03-04 13:35:00,71.05,71.07,71.02,71.04,10153.0,69.885,69.9047,69.8555,69.8752,10153.0
2025-03-04 13:40:00,71.02,71.1,70.92,70.92,36016.0,69.8555,69.9342,69.7571,69.7571,36016.0
2025-03-04 13:45:00,70.94,71.03,70.92,71.01,34131.0,69.7768,69.8653,69.7571,69.8456,34131.0
2025-03-04 13:50:00,71.0,71.03,70.96,71.02,9726.0,69.8358,69.8653,69.7965,69.8555,9726.0
2025-03-04 13:55:00,71.04,71.06,70.81,70.85,16509.0,69.8752,69.8948,69.6489,69.6883,16509.0
2025-03-04 14:00:00,70.85,71.1,70.85,71.09,14884.0,69.6883,69.9342,69.6883,69.9243,14884.0
2025-03-04 14:05:00,71.16,71.16,71.06,71.16,8863.0,69.9932,69.9932,69.8948,69.9932,8863.0
2025-03-04 14:10:00,71.12,71.12,71.01,71.05,14590.0,69.9538,69.9538,69.8456,69.885,14590.0
2025-03-04 14:15:00,71.06,71.14,71.03,71.14,12320.0,69.8948,69.9735,69.8653,69.9735,12320.0
2025-03-04 14:20:00,71.14,71.16,71.1,71.16,12508.0,69.9735,69.9932,69.9342,69.9932,12508.0
2025-03-04 14:25:00,71.15,71.16,70.97,70.98,30011.0,69.9834,69.9932,69.8063,69.8161,30011.0
2025-03-04 14:30:00,70.98,71.04,70.97,70.98,60356.0,69.8161,69.8752,69.8063,69.8161,60356.0
2025-03-04 14:35:00,71.0,71.12,70.97,71.08,17812.0,69.8358,69.9538,69.8063,69.9145,17812.0
2025-03-04 14:40:00,71.1,71.12,70.96,70.96,18266.0,69.9342,69.9538,69.7965,69.7965,18266.0
2025-03-04 14:45:00,70.96,71.05,70.96,71.02,11393.0,69.7965,69.885,69.7965,69.8555,11393.0
2025-03-04 14:50:00,71.02,71.05,70.95,70.97,14681.0,69.8555,69.885,69.7866,69.8063,14681.0
2025-03-04 14:55:00,70.97,71.06,70.96,71.05,43359.0,69.8063,69.8948,69.7965,69.885,43359.0
2025-03-04 15:00:00,71.06,71.06,70.95,70.96,21469.0,69.8948,69.8948,69.7866,69.7965,21469.0
2025-03-04 15:05:00,70.97,71.03,70.97,71.01,39700.0,69.8063,69.8653,69.8063,69.8456,39700.0
2025-03-04 15:10:00,71.0,71.0,70.93,70.94,25684.0,69.8358,69.8358,69.767,69.7768,25684.0
2025-03-04 15:15:00,70.94,71.11,70.94,71.06,20854.0,69.7768,69.944,69.7768,69.8948,20854.0
2025-03-04 15:20:00,71.09,71.14,71.07,71.09,12921.0,69.9243,69.9735,69.9047,69.9243,12921.0
2025-03-04 15:25:00,71.09,71.11,70.93,70.95,58379.0,69.9243,69.944,69.767,69.7866,58379.0
2025-03-04 15:30:00,70.95,71.0,70.64,70.72,43674.0,69.7866,69.8358,69.4817,69.5604,43674.0
2025-03-04 15:35:00,70.73,70.75,70.61,70.69,45176.0,69.5702,69.5899,69.4522,69.5309,45176.0
2025-03-04 15:40:00,70.68,70.69,70.48,70.56,31966.0,69.5211,69.5309,69.3243,69.403,31966.0
2025-03-04 15:45:00,70.57,70.62,70.52,70.58,32048.0,69.4129,69.462,69.3637,69.4227,32048.0
2025-03-04 15:50:00,70.58,70.58,70.1,70.19,102752.0,69.4227,69.4227,68.9506,69.0391,102752.0
2025-03-04 15:55:00,70.21,70.21,69.98,70.03,339324.0,69.0588,69.0588,68.8325,68.8817,339324.0
2025-03-05 09:30:00,69.57,69.96,69.4,69.79,69301.0,68.4293,68.8129,68.262,68.6457,69301.0
2025-03-05 09:35:00,69.81,70.22,69.8,69.92,37947.0,68.6653,69.0686,68.6555,68.7735,37947.0
2025-03-05 09:40:00,69.85,69.98,69.65,69.77,7990.0,68.7047,68.8325,68.5079,68.626,7990.0
2025-03-05 09:45:00,69.77,69.89,69.7,69.72,15618.0,68.626,68.744,68.5571,68.5768,15618.0
2025-03-05 09:50:00,69.74,69.81,69.5,69.52,23605.0,68.5965,68.6653,68.3604,68.3801,23605.0
2025-03-05 09:55:00,69.48,69.6,69.41,69.41,19244.0,68.3407,68.4588,68.2719,68.2719,19244.0
2025-03-05 10:00:00,69.43,69.6,69.32,69.41,32596.0,68.2916,68.4588,68.1834,68.2719,32596.0
2025-03-05 10:05:00,69.4,69.43,69.23,69.42,26789.0,68.262,68.2916,68.0948,68.2817,26789.0
2025-03-05 10:10:00,69.45,69.53,69.35,69.49,28644.0,68.3112,68.3899,68.2129,68.3506,28644.0
2025-03-05 10:15:00,69.49,69.51,69.32,69.51,16647.0,68.3506,68.3702,68.1834,68.3702,16647.0
2025-03-05 10:20:00,69.47,69.47,69.1,69.11,24373.0,68.3309,68.3309,67.967,67.9768,24373.0
2025-03-05 10:25:00,69.11,69.14,68.94,69.01,16036.0,67.9768,68.0063,67.8096,67.8784,16036.0
2025-03-05 10:30:00,69.03,69.14,68.97,69.02,14078.0,67.8981,68.0063,67.8391,67.8883,14078.0
2025-03-05 10:35:00,69.0,69.05,68.97,68.97,6553.0,67.8686,67.9178,67.8391,67.8391,6553.0
2025-03-05 10:40:00,69.0,69.09,68.9,68.91,20287.0,67.8686,67.9571,67.7702,67.7801,20287.0
2025-03-05 10:45:00,68.94,69.0,68.92,68.92,14284.0,67.8096,67.8686,67.7899,67.7899,14284.0
2025-03-05 10:50:00,68.89,68.94,68.77,68.84,18480.0,67.7604,67.8096,67.6424,67.7112,18480.0
2025-03-05 10:55:00,68.85,69.0,68.85,68.98,9211.0,67.7211,67.8686,67.7211,67.8489,9211.0
2025-03-05 11:00:00,69.0,69.01,68.91,68.94,7679.0,67.8686,67.8784,67.7801,67.8096,7679.0
2025-03-05 11:05:00,68.93,68.95,68.89,68.94,12655.0,67.7998,67.8194,67.7604,67.8096,12655.0
2025-03-05 11:10:00,68.91,68.96,68.81,68.96,5236.0,67.7801,67.8293,67.6817,67.8293,5236.0
2025-03-05 11:15:00,68.89,68.92,68.84,68.84,5417.0,67.7604,67.7899,67.7112,67.7112,5417.0
2025-03-05 11:20:00,68.83,68.91,68.75,68.88,31335.0,67.7014,67.7801,67.6227,67.7506,31335.0
2025-03-05 11:25:00,68.9,68.9,68.7,68.74,14920.0,67.7702,67.7702,67.5735,67.6129,14920.0
2025-03-05 11:30:00,68.73,68.73,68.61,68.67,16184.0,67.603,67.603,67.485,67.544,16184.0
2025-03-05 11:35:00,68.67,68.79,68.67,68.77,14305.0,67.544,67.662,67.544,67.6424,14305.0
2025-03-05 11:40:00,68.77,68.83,68.72,68.74,4881.0,67.6424,67.7014,67.5932,67.6129,4881.0
2025-03-05 11:45:00,68.76,68.79,68.69,68.73,8934.0,67.6325,67.662,67.5637,67.603,8934.0
2025-03-05 11:50:00,68.73,68.75,68.64,68.65,19686.0,67.603,67.6227,67.5145,67.5243,19686.0
2025-03-05 11:55:00,68.66,68.74,68.62,68.65,13126.0,67.5342,67.6129,67.4948,67.5243,13126.0
2025-03-05 12:00:00,68.71,68.82,68.71,68.77,6698.0,67.5834,67.6916,67.5834,67.6424,6698.0
2025-03-05 12:05:00,68.81,68.85,68.76,68.8,11594.0,67.6817,67.7211,67.6325,67.6719,11594.0
2025-03-05 12:10:00,68.77,68.81,68.72,68.76,8545.0,67.6424,67.6817,67.5932,67.6325,8545.0
2025-03-05 12:15:00,68.76,68.9,68.73,68.88,8621.0,67.6325,67.7702,67.603,67.7506,8621.0
2025-03-05 12:20:00,68.88,68.94,68.87,68.87,6753.0,67.7506,67.8096,67.7407,67.7407,6753.0
2025-03-05 12:25:00,68.89,68.98,68.89,68.91,5441.0,67.7604,67.8489,67.7604,67.7801,5441.0
2025-03-05 12:30:00,68.93,68.99,68.9,68.96,7059.0,67.7998,67.8588,67.7702,67.8293,7059.0
2025-03-05 12:35:00,68.95,68.99,68.91,68.92,7690.0,67.8194,67.8588,67.7801,67.7899,7690.0
2025-03-05 12:40:00,68.94,68.96,68.8,68.81,11922.0,67.8096,67.8293,67.6719,67.6817,11922.0
2025-03-05 12:45:00,68.81,68.86,68.8,68.84,11892.0,67.6817,67.7309,67.6719,67.7112,11892.0
2025-03-05 12:50:00,68.83,68.89,68.81,68.81,14980.0,67.7014,67.7604,67.6817,67.6817,14980.0
2025-03-05 12:55:00,68.82,68.88,68.81,68.85,9087.0,67.6916,67.7506,67.6817,67.7211,9087.0
2025-03-05 13:00:00,68.86,68.94,68.86,68.94,8273.0,67.7309,67.8096,67.7309,67.8096,8273.0
2025-03-05 13:05:00,68.95,68.99,68.8,68.82,10717.0,67.8194,67.8588,67.6719,67.6916,10717.0
2025-03-05 13:10:00,68.87,68.87,68.79,68.79,6854.0,67.7407,67.7407,67.662,67.662,6854.0
2025-03-05 13:15:00,68.84,68.84,68.75,68.78,10006.0,67.7112,67.7112,67.6227,67.6522,10006.0
2025-03-05 13:20:00,68.76,68.79,68.73,68.78,8105.0,67.6325,67.662,67.603,67.6522,8105.0
2025-03-05 13:25:00,68.78,68.86,68.78,68.83,7211.0,67.6522,67.7309,67.6522,67.7014,7211.0
2025-03-05 13:30:00,68.81,68.81,68.68,68.68,7762.0,67.6817,67.6817,67.5539,67.5539,7762.0
2025-03-05 13:35:00,68.67,68.73,68.67,68.71,8843.0,67.544,67.603,67.544,67.5834,8843.0
2025-03-05 13:40:00,68.73,68.74,68.68,68.72,10417.0,67.603,67.6129,67.5539,67.5932,10417.0
2025-03-05 13:45:00,68.72,68.84,68.72,68.81,6837.0,67.5932,67.7112,67.5932,67.6817,6837.0
2025-03-05 13:50:00,68.81,68.87,68.8,68.84,4287.0,67.6817,67.7407,67.6719,67.7112,4287.0
2025-03-05 13:55:00,68.84,68.88,68.78,68.87,31751.0,67.7112,67.7506,67.6522,67.7407,31751.0
2025-03-05 14:00:00,68.86,68.95,68.81,68.93,12544.0,67.7309,67.8194,67.6817,67.7998,12544.0
2025-03-05 14:05:00,68.93,69.1,68.91,69.06,24075.0,67.7998,67.967,67.7801,67.9276,24075.0
2025-03-05 14:10:00,69.06,69.14,69.06,69.08,8876.0,67.9276,68.0063,67.9276,67.9473,8876.0
2025-03-05 14:15:00,69.08,69.08,68.98,69.02,12474.0,67.9473,67.9473,67.8489,67.8883,12474.0
2025-03-05 14:20:00,69.01,69.08,68.98,69.08,8176.0,67.8784,67.9473,67.8489,67.9473,8176.0
2025-03-05 14:25:00,69.09,69.09,69.01,69.01,8571.0,67.9571,67.9571,67.8784,67.8784,8571.0
2025-03-05 14:30:00,69.05,69.1,69.0,69.1,8675.0,67.9178,67.967,67.8686,67.967,8675.0
2025-03-05 14:35:00,69.09,69.13,69.02,69.13,11343.0,67.9571,67.9965,67.8883,67.9965,11343.0
2025-03-05 14:40:00,69.11,69.11,69.06,69.07,5146.0,67.9768,67.9768,67.9276,67.9375,5146.0
2025-03-05 14:45:00,69.08,69.12,69.06,69.06,12427.0,67.9473,67.9866,67.9276,67.9276,12427.0
2025-03-05 14:50:00,69.07,69.09,69.03,69.08,8801.0,67.9375,67.9571,67.8981,67.9473,8801.0
2025-03-05 14:55:00,69.08,69.1,68.97,68.99,9348.0,67.9473,67.967,67.8391,67.8588,9348.0
2025-03-05 15:00:00,68.95,68.99,68.93,68.93,15648.0,67.8194,67.8588,67.7998,67.7998,15648.0
2025-03-05 15:05:00,68.92,68.95,68.89,68.89,12328.0,67.7899,67.8194,67.7604,67.7604,12328.0
2025-03-05 15:10:00,68.88,68.89,68.67,68.7,17654.0,67.7506,67.7604,67.544,67.5735,17654.0
2025-03-05 15:15:00,68.7,68.86,68.66,68.85,39610.0,67.5735,67.7309,67.5342,67.7211,39610.0
2025-03-05 15:20:00,68.84,68.9,68.81,68.89,18546.0,67.7112,67.7702,67.6817,67.7604,18546.0
2025-03-05 15:25:00,68.89,68.99,68.89,68.95,16142.0,67.7604,67.8588,67.7604,67.8194,16142.0
2025-03-05 15:30:00,68.95,68.95,68.8,68.85,16351.0,67.8194,67.8194,67.6719,67.7211,16351.0
2025-03-05 15:35:00,68.84,68.9,68.83,68.87,15217.0,67.7112,67.7702,67.7014,67.7407,15217.0
2025-03-05 15:40:00,68.86,68.9,68.82,68.83,27029.0,67.7309,67.7702,67.6916,67.7014,27029.0
2025-03-05 15:45:00,68.84,68.84,68.73,68.77,20356.0,67.7112,67.7112,67.603,67.6424,20356.0
2025-03-05 15:50:00,68.76,68.77,68.6,68.72,112426.0,67.6325,67.6424,67.4752,67.5932,112426.0
2025-03-05 15:55:00,68.7,68.84,68.69,68.72,141331.0,67.5735,67.7112,67.5637,67.5932,141331.0
2025-03-06 09:30:00,68.36,68.58,68.25,68.31,117776.0,67.2391,67.4555,67.1309,67.1899,117776.0
2025-03-06 09:35:00,68.31,68.41,68.07,68.09,31446.0,67.1899,67.2883,66.9539,66.9735,31446.0
2025-03-06 09:40:00,68.11,68.27,68.1,68.27,17404.0,66.9932,67.1506,66.9834,67.1506,17404.0
2025-03-06 09:45:00,68.27,68.32,68.18,68.2,31349.0,67.1506,67.1998,67.062,67.0817,31349.0
2025-03-06 09:50:00,68.2,68.38,68.19,68.3,27595.0,67.0817,67.2588,67.0719,67.1801,27595.0
2025-03-06 09:55:00,68.3,68.33,68.08,68.08,38759.0,67.1801,67.2096,66.9637,66.9637,38759.0
2025-03-06 10:00:00,68.08,68.17,67.84,68.0,26422.0,66.9637,67.0522,66.7276,66.885,26422.0
2025-03-06 10:05:00,67.98,68.03,67.83,67.97,13818.0,66.8653,66.9145,66.7178,66.8555,13818.0
2025-03-06 10:10:00,67.98,68.03,67.89,67.92,20561.0,66.8653,66.9145,66.7768,66.8063,20561.0
2025-03-06 10:15:00,67.9,67.9,67.68,67.79,13802.0,66.7866,66.7866,66.5702,66.6784,13802.0
2025-03-06 10:20:00,67.77,67.82,67.61,67.62,16512.0,66.6588,66.708,66.5014,66.5112,16512.0
2025-03-06 10:25:00,67.6,67.74,67.52,67.72,28083.0,66.4916,66.6293,66.4129,66.6096,28083.0
2025-03-06 10:30:00,67.74,67.95,67.73,67.92,11800.0,66.6293,66.8358,66.6194,66.8063,11800.0
2025-03-06 10:35:00,67.9,67.92,67.83,67.87,11320.0,66.7866,66.8063,66.7178,66.7571,11320.0
2025-03-06 10:40:00,67.86,67.89,67.78,67.83,13550.0,66.7473,66.7768,66.6686,66.7178,13550.0
2025-03-06 10:45:00,67.82,67.92,67.8,67.89,12029.0,66.708,66.8063,66.6883,66.7768,12029.0
2025-03-06 10:50:00,67.89,68.01,67.82,67.83,13718.0,66.7768,66.8948,66.708,66.7178,13718.0
2025-03-06 10:55:00,67.83,67.99,67.8,67.94,16736.0,66.7178,66.8752,66.6883,66.826,16736.0
2025-03-06 11:00:00,67.98,68.04,67.97,67.97,9089.0,66.8653,66.9243,66.8555,66.8555,9089.0
2025-03-06 11:05:00,68.0,68.04,67.97,68.01,7683.0,66.885,66.9243,66.8555,66.8948,7683.0
2025-03-06 11:10:00,68.01,68.09,68.0,68.03,26162.0,66.8948,66.9735,66.885,66.9145,26162.0
2025-03-06 11:15:00,68.02,68.09,67.98,68.02,18206.0,66.9047,66.9735,66.8653,66.9047,18206.0
2025-03-06 11:20:00,68.03,68.14,68.0,68.14,19580.0,66.9145,67.0227,66.885,67.0227,19580.0
2025-03-06 11:25:00,68.17,68.18,68.03,68.04,18351.0,67.0522,67.062,66.9145,66.9243,18351.0
2025-03-06 11:30:00,68.07,68.2,68.07,68.2,28234.0,66.9539,67.0817,66.9539,67.0817,28234.0
2025-03-06 11:35:00,68.2,68.21,67.98,67.99,14678.0,67.0817,67.0916,66.8653,66.8752,14678.0
2025-03-06 11:40:00,67.99,68.01,67.92,67.99,11810.0,66.8752,66.8948,66.8063,66.8752,11810.0
2025-03-06 11:45:00,68.01,68.09,67.98,68.02,8806.0,66.8948,66.9735,66.8653,66.9047,8806.0
2025-03-06 11:50:00,67.99,67.99,67.89,67.9,17538.0,66.8752,66.8752,66.7768,66.7866,17538.0
2025-03-06 11:55:00,67.89,67.91,67.74,67.77,21363.0,66.7768,66.7965,66.6293,66.6588,21363.0
2025-03-06 12:00:00,67.76,67.79,67.66,67.7,12943.0,66.6489,66.6784,66.5506,66.5899,12943.0
2025-03-06 12:05:00,67.69,67.69,67.6,67.61,9108.0,66.5801,66.5801,66.4916,66.5014,9108.0
2025-03-06 12:10:00,67.62,67.63,67.46,67.52,20385.0,66.5112,66.5211,66.3539,66.4129,20385.0
2025-03-06 12:15:00,67.51,67.51,67.45,67.5,31057.0,66.403,66.403,66.344,66.3932,31057.0
2025-03-06 12:20:00,67.5,67.59,67.44,67.49,19535.0,66.3932,66.4817,66.3342,66.3834,19535.0
2025-03-06 12:25:00,67.49,67.51,67.42,67.46,19497.0,66.3834,66.403,66.3145,66.3539,19497.0
2025-03-06 12:30:00,67.45,67.53,67.38,67.39,14156.0,66.344,66.4227,66.2752,66.285,14156.0
2025-03-06 12:35:00,67.4,67.47,67.39,67.4,13911.0,66.2948,66.3637,66.285,66.2948,13911.0
2025-03-06 12:40:00,67.4,67.46,67.36,67.46,26455.0,66.2948,66.3539,66.2555,66.3539,26455.0
2025-03-06 12:45:00,67.47,67.48,67.32,67.41,15818.0,66.3637,66.3735,66.2162,66.3047,15818.0
2025-03-06 12:50:00,67.4,67.43,67.36,67.39,7635.0,66.2948,66.3243,66.2555,66.285,7635.0
2025-03-06 12:55:00,67.39,67.45,67.3,67.41,13814.0,66.285,66.344,66.1965,66.3047,13814.0
2025-03-06 13:00:00,67.42,67.49,67.39,67.43,8176.0,66.3145,66.3834,66.285,66.3243,8176.0
2025-03-06 13:05:00,67.43,67.48,67.28,67.29,11818.0,66.3243,66.3735,66.1768,66.1866,11818.0
2025-03-06 13:10:00,67.29,67.33,67.26,67.3,18288.0,66.1866,66.226,66.1571,66.1965,18288.0
2025-03-06 13:15:00,67.3,67.35,67.25,67.29,15853.0,66.1965,66.2457,66.1473,66.1866,15853.0
2025-03-06 13:20:00,67.3,67.35,67.25,67.35,31947.0,66.1965,66.2457,66.1473,66.2457,31947.0
2025-03-06 13:25:00,67.37,67.43,67.34,67.38,35193.0,66.2653,66.3243,66.2358,66.2752,35193.0
2025-03-06 13:30:00,67.36,67.44,67.35,67.38,21252.0,66.2555,66.3342,66.2457,66.2752,21252.0
2025-03-06 13:35:00,67.38,67.51,67.35,67.51,23828.0,66.2752,66.403,66.2457,66.403,23828.0
2025-03-06 13:40:00,67.51,67.54,67.32,67.32,14796.0,66.403,66.4325,66.2162,66.2162,14796.0
2025-03-06 13:45:00,67.33,67.45,67.31,67.38,8832.0,66.226,66.344,66.2063,66.2752,8832.0
2025-03-06 13:50:00,67.37,67.47,67.33,67.45,11603.0,66.2653,66.3637,66.226,66.344,11603.0
2025-03-06 13:55:00,67.47,67.53,67.44,67.46,18852.0,66.3637,66.4227,66.3342,66.3539,18852.0
2025-03-06 14:00:00,67.46,67.46,67.36,67.43,14890.0,66.3539,66.3539,66.2555,66.3243,14890.0
2025-03-06 14:05:00,67.43,67.45,67.32,67.33,13230.0,66.3243,66.344,66.2162,66.226,13230.0
2025-03-06 14:10:00,67.34,67.47,67.34,67.43,11981.0,66.2358,66.3637,66.2358,66.3243,11981.0
2025-03-06 14:15:00,67.44,67.53,67.4,67.5,16407.0,66.3342,66.4227,66.2948,66.3932,16407.0
2025-03-06 14:20:00,67.51,67.58,67.46,67.58,12426.0,66.403,66.4719,66.3539,66.4719,12426.0
2025-03-06 14:25:00,67.56,67.57,67.5,67.56,18026.0,66.4522,66.4621,66.3932,66.4522,18026.0
2025-03-06 14:30:00,67.54,67.63,67.53,67.58,18387.0,66.4325,66.5211,66.4227,66.4719,18387.0
2025-03-06 14:35:00,67.59,67.75,67.57,67.72,14147.0,66.4817,66.6391,66.4621,66.6096,14147.0
2025-03-06 14:40:00,67.71,67.77,67.67,67.72,17303.0,66.5998,66.6588,66.5604,66.6096,17303.0
2025-03-06 14:45:00,67.7,67.74,67.67,67.69,13787.0,66.5899,66.6293,66.5604,66.5801,13787.0
2025-03-06 14:50:00,67.68,67.68,67.55,67.55,14563.0,66.5702,66.5702,66.4424,66.4424,14563.0
2025-03-06 14:55:00,67.56,67.59,67.34,67.39,27886.0,66.4522,66.4817,66.2358,66.285,27886.0
2025-03-06 15:00:00,67.4,67.51,67.39,67.44,16800.0,66.2948,66.403,66.285,66.3342,16800.0
2025-03-06 15:05:00,67.44,67.47,67.4,67.44,33631.0,66.3342,66.3637,66.2948,66.3342,33631.0
2025-03-06 15:10:00,67.44,67.49,67.37,67.49,45494.0,66.3342,66.3834,66.2653,66.3834,45494.0
2025-03-06 15:15:00,67.49,67.6,67.48,67.57,25632.0,66.3834,66.4916,66.3735,66.4621,25632.0
2025-03-06 15:20:00,67.6,67.61,67.51,67.56,31354.0,66.4916,66.5014,66.403,66.4522,31354.0
2025-03-06 15:25:00,67.56,67.64,67.52,67.63,26522.0,66.4522,66.5309,66.4129,66.5211,26522.0
2025-03-06 15:30:00,67.64,67.91,67.63,67.87,48309.0,66.5309,66.7965,66.5211,66.7571,48309.0
2025-03-06 15:35:00,67.86,67.95,67.82,67.86,33445.0,66.7473,66.8358,66.708,66.7473,33445.0
2025-03-06 15:40:00,67.86,67.92,67.8,67.83,56652.0,66.7473,66.8063,66.6883,66.7178,56652.0
2025-03-06 15:45:00,67.82,67.87,67.78,67.84,44900.0,66.708,66.7571,66.6686,66.7276,44900.0
2025-03-06 15:50:00,67.85,68.05,67.66,68.04,116239.0,66.7375,66.9342,66.5506,66.9243,116239.0
2025-03-06 15:55:00,68.03,68.03,67.55,67.64,343832.0,66.9145,66.9145,66.4424,66.5309,343832.0
2025-03-07 09:30:00,67.7,67.86,67.52,67.85,58877.0,66.5899,66.7473,66.4129,66.7375,58877.0
2025-03-07 09:35:00,67.87,68.37,67.85,68.31,9781.0,66.7571,67.2489,66.7375,67.1899,9781.0
2025-03-07 09:40:00,68.28,68.61,68.23,68.34,15877.0,67.1604,67.485,67.1112,67.2194,15877.0
2025-03-07 09:45:00,68.33,68.45,68.22,68.39,17377.0,67.2096,67.3276,67.1014,67.2686,17377.0
2025-03-07 09:50:00,68.37,68.4,68.09,68.09,17075.0,67.2489,67.2784,66.9735,66.9735,17075.0
2025-03-07 09:55:00,68.09,68.33,68.09,68.31,13473.0,66.9735,67.2096,66.9735,67.1899,13473.0
2025-03-07 10:00:00,68.34,68.38,68.22,68.37,19153.0,67.2194,67.2588,67.1014,67.2489,19153.0
2025-03-07 10:05:00,68.38,68.4,68.17,68.21,15553.0,67.2588,67.2784,67.0522,67.0916,15553.0
2025-03-07 10:10:00,68.2,68.25,68.13,68.2,13847.0,67.0817,67.1309,67.0129,67.0817,13847.0
2025-03-07 10:15:00,68.2,68.32,68.17,68.32,14910.0,67.0817,67.1998,67.0522,67.1998,14910.0
2025-03-07 10:20:00,68.3,68.52,68.3,68.33,28374.0,67.1801,67.3965,67.1801,67.2096,28374.0
2025-03-07 10:25:00,68.37,68.54,68.35,68.44,24511.0,67.2489,67.4161,67.2293,67.3178,24511.0
2025-03-07 10:30:00,68.42,68.48,68.33,68.33,30066.0,67.2981,67.3571,67.2096,67.2096,30066.0
2025-03-07 10:35:00,68.35,68.39,68.25,68.39,19902.0,67.2293,67.2686,67.1309,67.2686,19902.0
2025-03-07 10:40:00,68.4,68.4,68.21,68.25,16755.0,67.2784,67.2784,67.0916,67.1309,16755.0
2025-03-07 10:45:00,68.25,68.3,68.07,68.24,21287.0,67.1309,67.1801,66.9539,67.1211,21287.0
2025-03-07 10:50:00,68.15,68.21,67.94,68.02,13509.0,67.0325,67.0916,66.826,66.9047,13509.0
2025-03-07 10:55:00,68.02,68.1,67.97,68.0,17391.0,66.9047,66.9834,66.8555,66.885,17391.0
2025-03-07 11:00:00,67.98,68.1,67.96,68.06,24058.0,66.8653,66.9834,66.8457,66.944,24058.0
2025-03-07 11:05:00,68.04,68.06,67.93,68.01,21812.0,66.9243,66.944,66.8161,66.8948,21812.0
2025-03-07 11:10:00,68.01,68.14,68.01,68.12,21696.0,66.8948,67.0227,66.8948,67.003,21696.0
2025-03-07 11:15:00,68.12,68.17,68.03,68.05,17831.0,67.003,67.0522,66.9145,66.9342,17831.0
2025-03-07 11:20:00,68.08,68.09,67.9,67.98,22679.0,66.9637,66.9735,66.7866,66.8653,22679.0
2025-03-07 11:25:00,67.97,68.07,67.89,67.92,21009.0,66.8555,66.9539,66.7768,66.8063,21009.0
2025-03-07 11:30:00,67.95,67.98,67.85,67.95,26485.0,66.8358,66.8653,66.7375,66.8358,26485.0
2025-03-07 11:35:00,67.98,68.13,67.96,68.09,18595.0,66.8653,67.0129,66.8457,66.9735,18595.0
2025-03-07 11:40:00,68.09,68.18,68.05,68.08,25460.0,66.9735,67.062,66.9342,66.9637,25460.0
2025-03-07 11:45:00,68.09,68.14,68.0,68.06,18618.0,66.9735,67.0227,66.885,66.944,18618.0
2025-03-07 11:50:00,68.05,68.22,68.05,68.14,26630.0,66.9342,67.1014,66.9342,67.0227,26630.0
2025-03-07 11:55:00,68.14,68.17,68.06,68.14,16926.0,67.0227,67.0522,66.944,67.0227,16926.0
2025-03-07 12:00:00,68.13,68.19,67.92,67.92,18790.0,67.0129,67.0719,66.8063,66.8063,18790.0
2025-03-07 12:05:00,67.95,67.98,67.8,67.83,12693.0,66.8358,66.8653,66.6883,66.7178,12693.0
2025-03-07 12:10:00,67.83,67.96,67.81,67.96,13036.0,66.7178,66.8457,66.6981,66.8457,13036.0
2025-03-07 12:15:00,67.92,67.94,67.76,67.78,35360.0,66.8063,66.826,66.6489,66.6686,35360.0
2025-03-07 12:20:00,67.78,67.91,67.78,67.88,15949.0,66.6686,66.7965,66.6686,66.767,15949.0
2025-03-07 12:25:00,67.89,68.0,67.86,67.86,14462.0,66.7768,66.885,66.7473,66.7473,14462.0
2025-03-07 12:30:00,67.86,67.91,67.81,67.85,15246.0,66.7473,66.7965,66.6981,66.7375,15246.0
2025-03-07 12:35:00,67.84,67.98,67.8,67.92,9825.0,66.7276,66.8653,66.6883,66.8063,9825.0
2025-03-07 12:40:00,67.9,68.02,67.89,67.96,9107.0,66.7866,66.9047,66.7768,66.8457,9107.0
2025-03-07 12:45:00,67.95,68.05,67.95,67.95,12611.0,66.8358,66.9342,66.8358,66.8358,12611.0
2025-03-07 12:50:00,67.95,68.03,67.95,68.0,14743.0,66.8358,66.9145,66.8358,66.885,14743.0
2025-03-07 12:55:00,68.0,68.06,67.98,68.01,11897.0,66.885,66.944,66.8653,66.8948,11897.0
2025-03-07 13:00:00,68.01,68.04,67.95,68.04,13912.0,66.8948,66.9243,66.8358,66.9243,13912.0
2025-03-07 13:05:00,68.05,68.16,68.04,68.12,13629.0,66.9342,67.0424,66.9243,67.003,13629.0
2025-03-07 13:10:00,68.12,68.2,68.12,68.2,12401.0,67.003,67.0817,67.003,67.0817,12401.0
2025-03-07 13:15:00,68.19,68.32,68.17,68.31,14155.0,67.0719,67.1998,67.0522,67.1899,14155.0
2025-03-07 13:20:00,68.31,68.35,68.19,68.27,13924.0,67.1899,67.2293,67.0719,67.1506,13924.0
2025-03-07 13:25:00,68.23,68.24,68.13,68.15,6932.0,67.1112,67.1211,67.0129,67.0325,6932.0
2025-03-07 13:30:00,68.16,68.19,68.1,68.17,13118.0,67.0424,67.0719,66.9834,67.0522,13118.0
2025-03-07 13:35:00,68.14,68.32,68.13,68.31,10208.0,67.0227,67.1998,67.0129,67.1899,10208.0
2025-03-07 13:40:00,68.31,68.33,68.22,68.24,6944.0,67.1899,67.2096,67.1014,67.1211,6944.0
2025-03-07 13:45:00,68.23,68.36,68.23,68.29,9014.0,67.1112,67.2391,67.1112,67.1702,9014.0
2025-03-07 13:50:00,68.3,68.32,68.24,68.27,9915.0,67.1801,67.1998,67.1211,67.1506,9915.0
2025-03-07 13:55:00,68.29,68.34,68.28,68.3,5987.0,67.1702,67.2194,67.1604,67.1801,5987.0
2025-03-07 14:00:00,68.31,68.31,68.18,68.22,15364.0,67.1899,67.1899,67.062,67.1014,15364.0
2025-03-07 14:05:00,68.22,68.22,68.13,68.15,17847.0,67.1014,67.1014,67.0129,67.0325,17847.0
2025-03-07 14:10:00,68.15,68.19,68.09,68.15,13287.0,67.0325,67.0719,66.9735,67.0325,13287.0
2025-03-07 14:15:00,68.16,68.21,68.06,68.12,13390.0,67.0424,67.0916,66.944,67.003,13390.0
2025-03-07 14:20:00,68.11,68.14,68.07,68.1,15853.0,66.9932,67.0227,66.9539,66.9834,15853.0
2025-03-07 14:25:00,68.1,68.12,67.99,68.01,13473.0,66.9834,67.003,66.8752,66.8948,13473.0
2025-03-07 14:30:00,68.0,68.06,68.0,68.06,12570.0,66.885,66.944,66.885,66.944,12570.0
2025-03-07 14:35:00,68.06,68.17,68.04,68.12,20456.0,66.944,67.0522,66.9243,67.003,20456.0
2025-03-07 14:40:00,68.13,68.17,68.04,68.05,11055.0,67.0129,67.0522,66.9243,66.9342,11055.0
2025-03-07 14:45:00,68.04,68.06,67.93,67.95,15735.0,66.9243,66.944,66.8161,66.8358,15735.0
2025-03-07 14:50:00,67.93,67.95,67.84,67.86,12388.0,66.8161,66.8358,66.7276,66.7473,12388.0
2025-03-07 14:55:00,67.86,67.87,67.71,67.73,14192.0,66.7473,66.7571,66.5998,66.6194,14192.0
2025-03-07 15:00:00,67.73,67.75,67.62,67.73,12933.0,66.6194,66.6391,66.5112,66.6194,12933.0
2025-03-07 15:05:00,67.75,67.85,67.73,67.83,37926.0,66.6391,66.7375,66.6194,66.7178,37926.0
2025-03-07 15:10:00,67.81,67.82,67.73,67.73,15108.0,66.6981,66.708,66.6194,66.6194,15108.0
2025-03-07 15:15:00,67.73,67.85,67.69,67.79,22373.0,66.6194,66.7375,66.5801,66.6784,22373.0
2025-03-07 15:20:00,67.81,67.81,67.63,67.66,17533.0,66.6981,66.6981,66.5211,66.5506,17533.0
2025-03-07 15:25:00,67.66,67.73,67.65,67.72,26565.0,66.5506,66.6194,66.5407,66.6096,26565.0
2025-03-07 15:30:00,67.73,67.85,67.72,67.8,31386.0,66.6194,66.7375,66.6096,66.6883,31386.0
2025-03-07 15:35:00,67.79,67.81,67.73,67.8,93456.0,66.6784,66.6981,66.6194,66.6883,93456.0
2025-03-07 15:40:00,67.8,67.8,67.58,67.58,54640.0,66.6883,66.6883,66.4719,66.4719,54640.0
2025-03-07 15:45:00,67.6,67.76,67.59,67.74,56731.0,66.4916,66.6489,66.4817,66.6293,56731.0
2025-03-07 15:50:00,67.74,67.9,67.7,67.88,93545.0,66.6293,66.7866,66.5899,66.767,93545.0
2025-03-07 15:55:00,67.9,68.07,67.88,67.99,460079.0,66.7866,66.9539,66.767,66.8752,460079.0
2025-03-10 09:30:00,68.05,68.96,68.04,68.95,80297.0,66.9342,67.8293,66.9243,67.8194,80297.0
2025-03-10 09:35:00,68.91,69.34,68.84,69.28,32969.0,67.7801,68.203,67.7112,68.144,32969.0
2025-03-10 09:40:00,69.27,69.36,69.01,69.01,30475.0,68.1342,68.2227,67.8784,67.8784,30475.0
2025-03-10 09:45:00,69.04,69.04,68.78,68.89,16227.0,67.9079,67.9079,67.6522,67.7604,16227.0
2025-03-10 09:50:00,68.91,68.97,68.85,68.93,18009.0,67.7801,67.8391,67.7211,67.7998,18009.0
2025-03-10 09:55:00,68.96,68.98,68.82,68.84,9272.0,67.8293,67.8489,67.6916,67.7112,9272.0
2025-03-10 10:00:00,68.84,69.1,68.83,69.02,18563.0,67.7112,67.967,67.7014,67.8883,18563.0
2025-03-10 10:05:00,69.03,69.18,68.92,69.14,15073.0,67.8981,68.0457,67.7899,68.0063,15073.0
2025-03-10 10:10:00,69.14,69.31,69.14,69.22,15336.0,68.0063,68.1735,68.0063,68.085,15336.0
2025-03-10 10:15:00,69.24,69.28,69.04,69.05,24842.0,68.1047,68.144,67.9079,67.9178,24842.0
2025-03-10 10:20:00,69.06,69.19,69.0,69.08,17260.0,67.9276,68.0555,67.8686,67.9473,17260.0
2025-03-10 10:25:00,69.08,69.19,68.96,69.06,69140.0,67.9473,68.0555,67.8293,67.9276,69140.0
2025-03-10 10:30:00,69.03,69.21,68.99,69.15,19778.0,67.8981,68.0752,67.8588,68.0161,19778.0
2025-03-10 10:35:00,69.18,69.29,69.15,69.23,20509.0,68.0457,68.1538,68.0161,68.0948,20509.0
2025-03-10 10:40:00,69.21,69.44,69.19,69.44,18119.0,68.0752,68.3014,68.0555,68.3014,18119.0
2025-03-10 10:45:00,69.42,69.69,69.41,69.6,23580.0,68.2817,68.5473,68.2719,68.4588,23580.0
2025-03-10 10:50:00,69.61,69.72,69.54,69.67,17521.0,68.4686,68.5768,68.3997,68.5276,17521.0
2025-03-10 10:55:00,69.64,69.84,69.54,69.78,31695.0,68.4981,68.6948,68.3997,68.6358,31695.0
2025-03-10 11:00:00,69.81,69.89,69.67,69.87,15095.0,68.6653,68.744,68.5276,68.7243,15095.0
2025-03-10 11:05:00,69.87,69.87,69.64,69.71,22056.0,68.7243,68.7243,68.4981,68.567,22056.0
2025-03-10 11:10:00,69.74,69.75,69.5,69.55,11635.0,68.5965,68.6063,68.3604,68.4096,11635.0
2025-03-10 11:15:00,69.51,69.67,69.48,69.53,13881.0,68.3702,68.5276,68.3407,68.3899,13881.0
2025-03-10 11:20:00,69.54,69.54,69.3,69.31,12516.0,68.3997,68.3997,68.1637,68.1735,12516.0
2025-03-10 11:25:00,69.3,69.31,69.18,69.2,20268.0,68.1637,68.1735,68.0457,68.0653,20268.0
2025-03-10 11:30:00,69.18,69.29,69.06,69.09,10261.0,68.0457,68.1538,67.9276,67.9571,10261.0
2025-03-10 11:35:00,69.09,69.11,68.83,68.86,10429.0,67.9571,67.9768,67.7014,67.7309,10429.0
2025-03-10 11:40:00,68.83,68.83,68.62,68.76,23695.0,67.7014,67.7014,67.4948,67.6325,23695.0
2025-03-10 11:45:00,68.78,68.79,68.6,68.67,22898.0,67.6522,67.662,67.4752,67.544,22898.0
2025-03-10 11:50:00,68.7,68.83,68.62,68.83,12054.0,67.5735,67.7014,67.4948,67.7014,12054.0
2025-03-10 11:55:00,68.81,68.87,68.78,68.82,15719.0,67.6817,67.7407,67.6522,67.6916,15719.0
2025-03-10 12:00:00,68.81,68.88,68.71,68.73,12950.0,67.6817,67.7506,67.5834,67.603,12950.0
2025-03-10 12:05:00,68.73,69.01,68.72,68.97,9223.0,67.603,67.8784,67.5932,67.8391,9223.0
2025-03-10 12:10:00,68.97,69.11,68.96,69.05,19155.0,67.8391,67.9768,67.8293,67.9178,19155.0
2025-03-10 12:15:00,69.08,69.16,69.05,69.09,8908.0,67.9473,68.026,67.9178,67.9571,8908.0
2025-03-10 12:20:00,69.09,69.16,69.05,69.15,20635.0,67.9571,68.026,67.9178,68.0161,20635.0
2025-03-10 12:25:00,69.13,69.2,69.07,69.17,22996.0,67.9965,68.0653,67.9375,68.0358,22996.0
2025-03-10 12:30:00,69.16,69.27,69.15,69.27,18992.0,68.026,68.1342,68.0161,68.1342,18992.0
2025-03-10 12:35:00,69.27,69.3,69.18,69.24,13857.0,68.1342,68.1637,68.0457,68.1047,13857.0
2025-03-10 12:40:00,69.24,69.31,69.22,69.3,13315.0,68.1047,68.1735,68.085,68.1637,13315.0
2025-03-10 12:45:00,69.28,69.34,69.26,69.28,10771.0,68.144,68.203,68.1243,68.144,10771.0
2025-03-10 12:50:00,69.28,69.31,69.22,69.28,23451.0,68.144,68.1735,68.085,68.144,23451.0
2025-03-10 12:55:00,69.3,69.39,69.28,69.3,8788.0,68.1637,68.2522,68.144,68.1637,8788.0
2025-03-10 13:00:00,69.29,69.32,69.21,69.25,13997.0,68.1538,68.1834,68.0752,68.1145,13997.0
2025-03-10 13:05:00,69.24,69.41,69.21,69.32,14376.0,68.1047,68.2719,68.0752,68.1834,14376.0
2025-03-10 13:10:00,69.33,69.47,69.31,69.46,17511.0,68.1932,68.3309,68.1735,68.3211,17511.0
2025-03-10 13:15:00,69.46,69.48,69.37,69.45,13888.0,68.3211,68.3407,68.2325,68.3112,13888.0
2025-03-10 13:20:00,69.45,69.51,69.41,69.42,24008.0,68.3112,68.3702,68.2719,68.2817,24008.0
2025-03-10 13:25:00,69.43,69.49,69.39,69.49,12547.0,68.2916,68.3506,68.2522,68.3506,12547.0
2025-03-10 13:30:00,69.5,69.54,69.46,69.47,14507.0,68.3604,68.3997,68.3211,68.3309,14507.0
2025-03-10 13:35:00,69.48,69.57,69.45,69.53,20268.0,68.3407,68.4293,68.3112,68.3899,20268.0
2025-03-10 13:40:00,69.53,69.68,69.53,69.67,15467.0,68.3899,68.5375,68.3899,68.5276,15467.0
2025-03-10 13:45:00,69.66,69.73,69.63,69.7,20529.0,68.5178,68.5866,68.4883,68.5571,20529.0
2025-03-10 13:50:00,69.69,69.74,69.63,69.68,25244.0,68.5473,68.5965,68.4883,68.5375,25244.0
2025-03-10 13:55:00,69.67,69.71,69.59,69.68,21112.0,68.5276,68.567,68.4489,68.5375,21112.0
2025-03-10 14:00:00,69.67,69.75,69.62,69.66,63278.0,68.5276,68.6063,68.4784,68.5178,63278.0
2025-03-10 14:05:00,69.66,69.75,69.63,69.75,21908.0,68.5178,68.6063,68.4883,68.6063,21908.0
2025-03-10 14:10:00,69.76,69.8,69.61,69.61,30204.0,68.6161,68.6555,68.4686,68.4686,30204.0
2025-03-10 14:15:00,69.61,69.7,69.58,69.69,22220.0,68.4686,68.5571,68.4391,68.5473,22220.0
2025-03-10 14:20:00,69.69,69.7,69.53,69.56,21342.0,68.5473,68.5571,68.3899,68.4194,21342.0
2025-03-10 14:25:00,69.57,69.57,69.43,69.44,15881.0,68.4293,68.4293,68.2916,68.3014,15881.0
2025-03-10 14:30:00,69.44,69.48,69.33,69.33,17553.0,68.3014,68.3407,68.1932,68.1932,17553.0
2025-03-10 14:35:00,69.33,69.34,69.25,69.26,9408.0,68.1932,68.203,68.1145,68.1243,9408.0
2025-03-10 14:40:00,69.26,69.26,69.12,69.25,16951.0,68.1243,68.1243,67.9866,68.1145,16951.0
2025-03-10 14:45:00,69.24,69.27,69.05,69.06,45291.0,68.1047,68.1342,67.9178,67.9276,45291.0
2025-03-10 14:50:00,69.06,69.15,69.03,69.05,15893.0,67.9276,68.0161,67.8981,67.9178,15893.0
2025-03-10 14:55:00,69.06,69.15,69.0,69.05,21918.0,67.9276,68.0161,67.8686,67.9178,21918.0
2025-03-10 15:00:00,69.03,69.09,69.0,69.03,15537.0,67.8981,67.9571,67.8686,67.8981,15537.0
2025-03-10 15:05:00,69.02,69.02,68.74,68.78,26816.0,67.8883,67.8883,67.6129,67.6522,26816.0
2025-03-10 15:10:00,68.76,68.76,68.57,68.64,31546.0,67.6325,67.6325,67.4457,67.5145,31546.0
2025-03-10 15:15:00,68.65,68.72,68.54,68.65,27224.0,67.5243,67.5932,67.4161,67.5243,27224.0
2025-03-10 15:20:00,68.64,68.73,68.54,68.69,30994.0,67.5145,67.603,67.4161,67.5637,30994.0
2025-03-10 15:25:00,68.7,68.88,68.68,68.78,40416.0,67.5735,67.7506,67.5539,67.6522,40416.0
2025-03-10 15:30:00,68.8,68.96,68.78,68.82,27473.0,67.6719,67.8293,67.6522,67.6916,27473.0
2025-03-10 15:35:00,68.84,68.93,68.69,68.92,39015.0,67.7112,67.7998,67.5637,67.7899,39015.0
2025-03-10 15:40:00,68.92,69.01,68.83,68.9,28006.0,67.7899,67.8784,67.7014,67.7702,28006.0
2025-03-10 15:45:00,68.89,69.16,68.88,69.07,32362.0,67.7604,68.026,67.7506,67.9375,32362.0
2025-03-10 15:50:00,69.1,69.35,69.08,69.34,90107.0,67.967,68.2129,67.9473,68.203,90107.0
2025-03-10 15:55:00,69.38,69.56,69.28,69.35,478587.0,68.2424,68.4194,68.144,68.2129,478587.0
2025-03-11 09:30:00,69.42,69.52,68.11,68.55,128948.0,68.2817,68.3801,66.9932,67.426,128948.0
2025-03-11 09:35:00,68.53,68.92,68.43,68.84,19325.0,67.4063,67.7899,67.308,67.7112,19325.0
2025-03-11 09:40:00,68.83,69.26,68.79,69.18,14256.0,67.7014,68.1243,67.662,68.0457,14256.0
2025-03-11 09:45:00,69.18,69.18,68.8,68.93,22166.0,68.0457,68.0457,67.6719,67.7998,22166.0
2025-03-11 09:50:00,68.94,69.26,68.93,69.22,19344.0,67.8096,68.1243,67.7998,68.085,19344.0
2025-03-11 09:55:00,69.24,69.24,68.93,68.98,16196.0,68.1047,68.1047,67.7998,67.8489,16196.0
2025-03-11 10:00:00,68.99,69.11,68.86,69.08,46187.0,67.8588,67.9768,67.7309,67.9473,46187.0
2025-03-11 10:05:00,69.06,69.11,68.77,68.84,38389.0,67.9276,67.9768,67.6424,67.7112,38389.0
2025-03-11 10:10:00,68.85,69.08,68.77,68.99,19357.0,67.7211,67.9473,67.6424,67.8588,19357.0
2025-03-11 10:15:00,68.97,69.21,68.96,69.12,17468.0,67.8391,68.0752,67.8293,67.9866,17468.0
2025-03-11 10:20:00,69.12,69.44,69.07,69.44,18465.0,67.9866,68.3014,67.9375,68.3014,18465.0
2025-03-11 10:25:00,69.42,69.64,69.4,69.62,29820.0,68.2817,68.4981,68.262,68.4784,29820.0
2025-03-11 10:30:00,69.63,69.63,69.39,69.48,20453.0,68.4883,68.4883,68.2522,68.3407,20453.0
2025-03-11 10:35:00,69.5,69.53,69.38,69.42,24400.0,68.3604,68.3899,68.2424,68.2817,24400.0
2025-03-11 10:40:00,69.45,69.5,69.26,69.33,25803.0,68.3112,68.3604,68.1243,68.1932,25803.0
2025-03-11 10:45:00,69.33,69.44,69.3,69.42,22830.0,68.1932,68.3014,68.1637,68.2817,22830.0
2025-03-11 10:50:00,69.42,69.42,69.13,69.23,17191.0,68.2817,68.2817,67.9965,68.0948,17191.0
2025-03-11 10:55:00,69.24,69.32,69.15,69.27,17352.0,68.1047,68.1834,68.0161,68.1342,17352.0
2025-03-11 11:00:00,69.28,69.31,69.08,69.1,19566.0,68.144,68.1735,67.9473,67.967,19566.0
2025-03-11 11:05:00,69.11,69.19,69.06,69.09,14493.0,67.9768,68.0555,67.9276,67.9571,14493.0
2025-03-11 11:10:00,69.1,69.36,69.08,69.27,16585.0,67.967,68.2227,67.9473,68.1342,16585.0
2025-03-11 11:15:00,69.3,69.52,69.28,69.52,13838.0,68.1637,68.3801,68.144,68.3801,13838.0
2025-03-11 11:20:00,69.53,69.53,69.36,69.37,20698.0,68.3899,68.3899,68.2227,68.2325,20698.0
2025-03-11 11:25:00,69.36,69.39,69.19,69.22,18570.0,68.2227,68.2522,68.0555,68.085,18570.0
2025-03-11 11:30:00,69.2,69.25,69.18,69.18,8926.0,68.0653,68.1145,68.0457,68.0457,8926.0
2025-03-11 11:35:00,69.17,69.23,69.14,69.22,6805.0,68.0358,68.0948,68.0063,68.085,6805.0
2025-03-11 11:40:00,69.23,69.3,69.16,69.2,8935.0,68.0948,68.1637,68.026,68.0653,8935.0
2025-03-11 11:45:00,69.19,69.24,69.05,69.08,11548.0,68.0555,68.1047,67.9178,67.9473,11548.0
2025-03-11 11:50:00,69.09,69.13,69.05,69.05,9908.0,67.9571,67.9965,67.9178,67.9178,9908.0
2025-03-11 11:55:00,69.08,69.1,69.03,69.08,8860.0,67.9473,67.967,67.8981,67.9473,8860.0
2025-03-11 12:00:00,69.11,69.14,68.97,69.06,9173.0,67.9768,68.0063,67.8391,67.9276,9173.0
2025-03-11 12:05:00,69.05,69.09,68.98,69.02,6597.0,67.9178,67.9571,67.8489,67.8883,6597.0
2025-03-11 12:10:00,69.0,69.0,68.8,68.8,7632.0,67.8686,67.8686,67.6719,67.6719,7632.0
2025-03-11 12:15:00,68.81,68.89,68.78,68.78,10963.0,67.6817,67.7604,67.6522,67.6522,10963.0
2025-03-11 12:20:00,68.78,68.79,68.7,68.76,10156.0,67.6522,67.662,67.5735,67.6325,10156.0
2025-03-11 12:25:00,68.75,68.79,68.7,68.75,6949.0,67.6227,67.662,67.5735,67.6227,6949.0
2025-03-11 12:30:00,68.75,68.83,68.72,68.8,7239.0,67.6227,67.7014,67.5932,67.6719,7239.0
2025-03-11 12:35:00,68.79,68.83,68.74,68.74,13419.0,67.662,67.7014,67.6129,67.6129,13419.0
2025-03-11 12:40:00,68.75,68.83,68.75,68.78,11316.0,67.6227,67.7014,67.6227,67.6522,11316.0
2025-03-11 12:45:00,68.78,68.8,68.74,68.75,9505.0,67.6522,67.6719,67.6129,67.6227,9505.0
2025-03-11 12:50:00,68.74,68.77,68.61,68.63,15290.0,67.6129,67.6424,67.485,67.5047,15290.0
2025-03-11 12:55:00,68.65,68.68,68.57,68.67,8712.0,67.5243,67.5539,67.4457,67.544,8712.0
2025-03-11 13:00:00,68.69,68.69,68.6,68.68,5851.0,67.5637,67.5637,67.4752,67.5539,5851.0
2025-03-11 13:05:00,68.68,68.68,68.56,68.58,6796.0,67.5539,67.5539,67.4358,67.4555,6796.0
2025-03-11 13:10:00,68.58,68.69,68.58,68.64,8801.0,67.4555,67.5637,67.4555,67.5145,8801.0
2025-03-11 13:15:00,68.64,68.69,68.63,68.68,7816.0,67.5145,67.5637,67.5047,67.5539,7816.0
2025-03-11 13:20:00,68.68,68.74,68.68,68.73,5575.0,67.5539,67.6129,67.5539,67.603,5575.0
2025-03-11 13:25:00,68.71,68.75,68.67,68.72,12962.0,67.5834,67.6227,67.544,67.5932,12962.0
2025-03-11 13:30:00,68.72,68.76,68.65,68.67,14053.0,67.5932,67.6325,67.5243,67.544,14053.0
2025-03-11 13:35:00,68.72,68.72,68.64,68.68,10901.0,67.5932,67.5932,67.5145,67.5539,10901.0
2025-03-11 13:40:00,68.68,68.69,68.57,68.57,11979.0,67.5539,67.5637,67.4457,67.4457,11979.0
2025-03-11 13:45:00,68.57,68.65,68.55,68.55,13285.0,67.4457,67.5243,67.426,67.426,13285.0
2025-03-11 13:50:00,68.55,68.61,68.54,68.59,10725.0,67.426,67.485,67.4161,67.4653,10725.0
2025-03-11 13:55:00,68.59,68.61,68.5,68.56,14961.0,67.4653,67.485,67.3768,67.4358,14961.0
2025-03-11 14:00:00,68.57,68.77,68.57,68.74,14419.0,67.4457,67.6424,67.4457,67.6129,14419.0
2025-03-11 14:05:00,68.73,68.79,68.71,68.77,9267.0,67.603,67.662,67.5834,67.6424,9267.0
2025-03-11 14:10:00,68.75,68.79,68.73,68.75,13135.0,67.6227,67.662,67.603,67.6227,13135.0
2025-03-11 14:15:00,68.78,68.82,68.74,68.76,15076.0,67.6522,67.6916,67.6129,67.6325,15076.0
2025-03-11 14:20:00,68.77,68.83,68.73,68.83,21283.0,67.6424,67.7014,67.603,67.7014,21283.0
2025-03-11 14:25:00,68.84,68.93,68.82,68.89,10991.0,67.7112,67.7998,67.6916,67.7604,10991.0
2025-03-11 14:30:00,68.9,68.99,68.86,68.93,14859.0,67.7702,67.8588,67.7309,67.7998,14859.0
2025-03-11 14:35:00,68.92,68.94,68.85,68.92,13772.0,67.7899,67.8096,67.7211,67.7899,13772.0
2025-03-11 14:40:00,68.93,69.03,68.91,69.02,15044.0,67.7998,67.8981,67.7801,67.8883,15044.0
2025-03-11 14:45:00,69.04,69.1,68.96,69.01,13344.0,67.9079,67.967,67.8293,67.8784,13344.0
2025-03-11 14:50:00,69.01,69.03,68.86,68.96,19165.0,67.8784,67.8981,67.7309,67.8293,19165.0
2025-03-11 14:55:00,68.97,69.04,68.94,69.01,11465.0,67.8391,67.9079,67.8096,67.8784,11465.0
2025-03-11 15:00:00,69.02,69.2,69.02,69.06,21197.0,67.8883,68.0653,67.8883,67.9276,21197.0
2025-03-11 15:05:00,69.04,69.12,68.97,69.05,16177.0,67.9079,67.9866,67.8391,67.9178,16177.0
2025-03-11 15:10:00,69.04,69.19,69.03,69.09,19190.0,67.9079,68.0555,67.8981,67.9571,19190.0
2025-03-11 15:15:00,69.08,69.18,69.05,69.14,19128.0,67.9473,68.0457,67.9178,68.0063,19128.0
2025-03-11 15:20:00,69.14,69.19,69.09,69.1,25362.0,68.0063,68.0555,67.9571,67.967,25362.0
2025-03-11 15:25:00,69.08,69.14,68.98,69.02,25231.0,67.9473,68.0063,67.8489,67.8883,25231.0
2025-03-11 15:30:00,69.02,69.08,68.96,69.08,34320.0,67.8883,67.9473,67.8293,67.9473,34320.0
2025-03-11 15:35:00,69.08,69.22,69.0,69.03,36763.0,67.9473,68.085,67.8686,67.8981,36763.0
2025-03-11 15:40:00,69.03,69.03,68.86,69.02,37278.0,67.8981,67.8981,67.7309,67.8883,37278.0
2025-03-11 15:45:00,69.02,69.03,68.93,68.93,44620.0,67.8883,67.8981,67.7998,67.7998,44620.0
2025-03-11 15:50:00,68.92,68.96,68.76,68.78,81515.0,67.7899,67.8293,67.6325,67.6522,81515.0
2025-03-11 15:55:00,68.8,68.91,68.69,68.69,214659.0,67.6719,67.7801,67.5637,67.5637,214659.0
2025-03-12 09:30:00,68.36,68.66,68.24,68.49,48172.0,67.2391,67.5342,67.1211,67.367,48172.0
2025-03-12 09:35:00,68.52,68.52,68.17,68.3,9068.0,67.3965,67.3965,67.0522,67.1801,9068.0
2025-03-12 09:40:00,68.36,68.49,68.26,68.49,15664.0,67.2391,67.367,67.1407,67.367,15664.0
2025-03-12 09:45:00,68.4,68.54,68.3,68.53,9660.0,67.2784,67.4161,67.1801,67.4063,9660.0
2025-03-12 09:50:00,68.48,68.7,68.46,68.64,32479.0,67.3571,67.5735,67.3375,67.5145,32479.0
2025-03-12 09:55:00,68.64,68.65,68.41,68.44,30007.0,67.5145,67.5243,67.2883,67.3178,30007.0
2025-03-12 10:00:00,68.45,68.59,68.43,68.59,24908.0,67.3276,67.4653,67.308,67.4653,24908.0
2025-03-12 10:05:00,68.59,68.92,68.56,68.84,39946.0,67.4653,67.7899,67.4358,67.7112,39946.0
2025-03-12 10:10:00,68.85,68.98,68.82,68.97,19480.0,67.7211,67.8489,67.6916,67.8391,19480.0
2025-03-12 10:15:00,68.97,69.08,68.9,69.06,12090.0,67.8391,67.9473,67.7702,67.9276,12090.0
2025-03-12 10:20:00,69.06,69.09,68.96,69.07,11868.0,67.9276,67.9571,67.8293,67.9375,11868.0
2025-03-12 10:25:00,69.07,69.24,69.07,69.21,10497.0,67.9375,68.1047,67.9375,68.0752,10497.0
2025-03-12 10:30:00,69.23,69.34,69.18,69.28,16272.0,68.0948,68.203,68.0457,68.144,16272.0
2025-03-12 10:35:00,69.3,69.44,69.26,69.44,29263.0,68.1637,68.3014,68.1243,68.3014,29263.0
2025-03-12 10:40:00,69.44,69.46,69.25,69.27,13917.0,68.3014,68.3211,68.1145,68.1342,13917.0
2025-03-12 10:45:00,69.28,69.3,69.21,69.27,40148.0,68.144,68.1637,68.0752,68.1342,40148.0
2025-03-12 10:50:00,69.27,69.33,69.17,69.19,20729.0,68.1342,68.1932,68.0358,68.0555,20729.0
2025-03-12 10:55:00,69.19,69.23,69.11,69.21,16920.0,68.0555,68.0948,67.9768,68.0752,16920.0
2025-03-12 11:00:00,69.2,69.28,69.15,69.17,22834.0,68.0653,68.144,68.0161,68.0358,22834.0
2025-03-12 11:05:00,69.18,69.19,69.04,69.05,18312.0,68.0457,68.0555,67.9079,67.9178,18312.0
2025-03-12 11:10:00,69.05,69.09,69.01,69.03,18649.0,67.9178,67.9571,67.8784,67.8981,18649.0
2025-03-12 11:15:00,69.04,69.11,68.98,68.98,27191.0,67.9079,67.9768,67.8489,67.8489,27191.0
2025-03-12 11:20:00,69.0,69.16,68.99,69.14,16054.0,67.8686,68.026,67.8588,68.0063,16054.0
2025-03-12 11:25:00,69.13,69.23,69.11,69.12,22855.0,67.9965,68.0948,67.9768,67.9866,22855.0
2025-03-12 11:30:00,69.14,69.15,69.07,69.12,12624.0,68.0063,68.0161,67.9375,67.9866,12624.0
2025-03-12 11:35:00,69.12,69.17,69.09,69.13,19282.0,67.9866,68.0358,67.9571,67.9965,19282.0
2025-03-12 11:40:00,69.16,69.27,69.14,69.26,16285.0,68.026,68.1342,68.0063,68.1243,16285.0
2025-03-12 11:45:00,69.27,69.36,69.24,69.26,29006.0,68.1342,68.2227,68.1047,68.1243,29006.0
2025-03-12 11:50:00,69.25,69.27,69.21,69.26,22680.0,68.1145,68.1342,68.0752,68.1243,22680.0
2025-03-12 11:55:00,69.26,69.31,69.22,69.26,15172.0,68.1243,68.1735,68.085,68.1243,15172.0
2025-03-12 12:00:00,69.26,69.3,69.2,69.25,9022.0,68.1243,68.1637,68.0653,68.1145,9022.0
2025-03-12 12:05:00,69.25,69.27,69.21,69.26,20874.0,68.1145,68.1342,68.0752,68.1243,20874.0
2025-03-12 12:10:00,69.23,69.25,69.07,69.14,15242.0,68.0948,68.1145,67.9375,68.0063,15242.0
2025-03-12 12:15:00,69.14,69.22,69.13,69.19,20164.0,68.0063,68.085,67.9965,68.0555,20164.0
2025-03-12 12:20:00,69.2,69.25,69.18,69.2,13135.0,68.0653,68.1145,68.0457,68.0653,13135.0
2025-03-12 12:25:00,69.18,69.26,69.12,69.19,12781.0,68.0457,68.1243,67.9866,68.0555,12781.0
2025-03-12 12:30:00,69.2,69.27,69.2,69.26,11011.0,68.0653,68.1342,68.0653,68.1243,11011.0
2025-03-12 12:35:00,69.24,69.25,69.17,69.19,19573.0,68.1047,68.1145,68.0358,68.0555,19573.0
2025-03-12 12:40:00,69.19,69.19,69.13,69.15,12031.0,68.0555,68.0555,67.9965,68.0161,12031.0
2025-03-12 12:45:00,69.15,69.15,69.05,69.06,12764.0,68.0161,68.0161,67.9178,67.9276,12764.0
2025-03-12 12:50:00,69.05,69.08,68.96,69.0,14533.0,67.9178,67.9473,67.8293,67.8686,14533.0
2025-03-12 12:55:00,69.02,69.06,68.96,68.96,9032.0,67.8883,67.9276,67.8293,67.8293,9032.0
2025-03-12 13:00:00,68.94,68.97,68.89,68.95,11675.0,67.8096,67.8391,67.7604,67.8194,11675.0
2025-03-12 13:05:00,68.93,69.02,68.92,69.02,16857.0,67.7998,67.8883,67.7899,67.8883,16857.0
2025-03-12 13:10:00,69.05,69.13,69.01,69.11,21149.0,67.9178,67.9965,67.8784,67.9768,21149.0
2025-03-12 13:15:00,69.11,69.14,69.04,69.1,31700.0,67.9768,68.0063,67.9079,67.967,31700.0
2025-03-12 13:20:00,69.07,69.15,69.07,69.09,7740.0,67.9375,68.0161,67.9375,67.9571,7740.0
2025-03-12 13:25:00,69.09,69.22,69.09,69.19,7916.0,67.9571,68.085,67.9571,68.0555,7916.0
2025-03-12 13:30:00,69.17,69.2,69.11,69.16,10245.0,68.0358,68.0653,67.9768,68.026,10245.0
2025-03-12 13:35:00,69.16,69.26,69.16,69.25,28101.0,68.026,68.1243,68.026,68.1145,28101.0
2025-03-12 13:40:00,69.26,69.31,69.26,69.28,5526.0,68.1243,68.1735,68.1243,68.144,5526.0
2025-03-12 13:45:00,69.28,69.32,69.24,69.32,5709.0,68.144,68.1834,68.1047,68.1834,5709.0
2025-03-12 13:50:00,69.31,69.34,69.29,69.33,7125.0,68.1735,68.203,68.1538,68.1932,7125.0
2025-03-12 13:55:00,69.36,69.36,69.26,69.29,9484.0,68.2227,68.2227,68.1243,68.1538,9484.0
2025-03-12 14:00:00,69.29,69.32,69.21,69.23,11885.0,68.1538,68.1834,68.0752,68.0948,11885.0
2025-03-12 14:05:00,69.22,69.31,69.15,69.31,12244.0,68.085,68.1735,68.0161,68.1735,12244.0
2025-03-12 14:10:00,69.31,69.37,69.3,69.34,8630.0,68.1735,68.2325,68.1637,68.203,8630.0
2025-03-12 14:15:00,69.33,69.35,69.26,69.35,10545.0,68.1932,68.2129,68.1243,68.2129,10545.0
2025-03-12 14:20:00,69.34,69.41,69.34,69.41,13342.0,68.203,68.2719,68.203,68.2719,13342.0
2025-03-12 14:25:00,69.41,69.49,69.41,69.47,25719.0,68.2719,68.3506,68.2719,68.3309,25719.0
2025-03-12 14:30:00,69.47,69.56,69.46,69.56,21040.0,68.3309,68.4194,68.3211,68.4194,21040.0
2025-03-12 14:35:00,69.56,69.6,69.54,69.57,26111.0,68.4194,68.4588,68.3997,68.4293,26111.0
2025-03-12 14:40:00,69.58,69.7,69.55,69.6,30283.0,68.4391,68.5571,68.4096,68.4588,30283.0
2025-03-12 14:45:00,69.59,69.62,69.52,69.59,15807.0,68.4489,68.4784,68.3801,68.4489,15807.0
2025-03-12 14:50:00,69.6,69.65,69.52,69.58,28304.0,68.4588,68.5079,68.3801,68.4391,28304.0
2025-03-12 14:55:00,69.57,69.67,69.56,69.56,25109.0,68.4293,68.5276,68.4194,68.4194,25109.0
2025-03-12 15:00:00,69.55,69.57,69.43,69.54,15785.0,68.4096,68.4293,68.2916,68.3997,15785.0
2025-03-12 15:05:00,69.53,69.56,69.44,69.49,14586.0,68.3899,68.4194,68.3014,68.3506,14586.0
2025-03-12 15:10:00,69.48,69.5,69.4,69.42,15879.0,68.3407,68.3604,68.262,68.2817,15879.0
2025-03-12 15:15:00,69.4,69.4,69.3,69.33,44568.0,68.262,68.262,68.1637,68.1932,44568.0
2025-03-12 15:20:00,69.33,69.4,69.28,69.34,32937.0,68.1932,68.262,68.144,68.203,32937.0
2025-03-12 15:25:00,69.34,69.4,69.32,69.4,28742.0,68.203,68.262,68.1834,68.262,28742.0
2025-03-12 15:30:00,69.38,69.44,69.33,69.38,26900.0,68.2424,68.3014,68.1932,68.2424,26900.0
2025-03-12 15:35:00,69.36,69.38,69.17,69.2,22699.0,68.2227,68.2424,68.0358,68.0653,22699.0
2025-03-12 15:40:00,69.19,69.37,69.18,69.35,17851.0,68.0555,68.2325,68.0457,68.2129,17851.0
2025-03-12 15:45:00,69.36,69.4,69.2,69.26,30300.0,68.2227,68.262,68.0653,68.1243,30300.0
2025-03-12 15:50:00,69.24,69.26,68.96,69.01,48940.0,68.1047,68.1243,67.8293,67.8784,48940.0
2025-03-12 15:55:00,69.01,69.01,68.84,68.85,164269.0,67.8784,67.8784,67.7112,67.7211,164269.0
2025-03-13 09:30:00,69.27,69.36,68.99,69.06,45438.0,68.1342,68.2227,67.8588,67.9276,45438.0
2025-03-13 09:35:00,69.11,69.39,69.1,69.34,23953.0,67.9768,68.2522,67.967,68.203,23953.0
2025-03-13 09:40:00,69.36,69.62,69.35,69.55,10605.0,68.2227,68.4784,68.2129,68.4096,10605.0
2025-03-13 09:45:00,69.56,69.57,69.45,69.5,13396.0,68.4194,68.4293,68.3112,68.3604,13396.0
2025-03-13 09:50:00,69.48,69.72,69.41,69.72,8942.0,68.3407,68.5768,68.2719,68.5768,8942.0
2025-03-13 09:55:00,69.69,69.74,69.55,69.66,41266.0,68.5473,68.5965,68.4096,68.5178,41266.0
2025-03-13 10:00:00,69.67,69.76,69.42,69.44,8408.0,68.5276,68.6161,68.2817,68.3014,8408.0
2025-03-13 10:05:00,69.44,69.45,69.24,69.33,13291.0,68.3014,68.3112,68.1047,68.1932,13291.0
2025-03-13 10:10:00,69.31,69.47,69.3,69.4,15471.0,68.1735,68.3309,68.1637,68.262,15471.0
2025-03-13 10:15:00,69.41,69.41,69.17,69.17,9034.0,68.2719,68.2719,68.0358,68.0358,9034.0
2025-03-13 10:20:00,69.2,69.2,69.07,69.1,6717.0,68.0653,68.0653,67.9375,67.967,6717.0
2025-03-13 10:25:00,69.14,69.26,69.14,69.22,5726.0,68.0063,68.1243,68.0063,68.085,5726.0
2025-03-13 10:30:00,69.24,69.34,69.21,69.32,15642.0,68.1047,68.203,68.0752,68.1834,15642.0
2025-03-13 10:35:00,69.31,69.32,69.13,69.14,8255.0,68.1735,68.1834,67.9965,68.0063,8255.0
2025-03-13 10:40:00,69.13,69.21,69.12,69.2,3854.0,67.9965,68.0752,67.9866,68.0653,3854.0
2025-03-13 10:45:00,69.21,69.22,69.04,69.05,3673.0,68.0752,68.085,67.9079,67.9178,3673.0
2025-03-13 10:50:00,69.04,69.04,68.94,68.94,6006.0,67.9079,67.9079,67.8096,67.8096,6006.0
2025-03-13 10:55:00,68.93,68.96,68.8,68.88,9820.0,67.7998,67.8293,67.6719,67.7506,9820.0
2025-03-13 11:00:00,68.86,68.87,68.72,68.76,27789.0,67.7309,67.7407,67.5932,67.6325,27789.0
2025-03-13 11:05:00,68.76,68.89,68.75,68.81,19693.0,67.6325,67.7604,67.6227,67.6817,19693.0
2025-03-13 11:10:00,68.81,68.85,68.78,68.84,16682.0,67.6817,67.7211,67.6522,67.7112,16682.0
2025-03-13 11:15:00,68.82,68.82,68.67,68.7,21077.0,67.6916,67.6916,67.544,67.5735,21077.0
2025-03-13 11:20:00,68.68,68.75,68.61,68.65,16478.0,67.5539,67.6227,67.485,67.5243,16478.0
2025-03-13 11:25:00,68.66,68.73,68.6,68.6,11758.0,67.5342,67.603,67.4752,67.4752,11758.0
2025-03-13 11:30:00,68.62,68.64,68.57,68.58,4091.0,67.4948,67.5145,67.4457,67.4555,4091.0
2025-03-13 11:35:00,68.55,68.56,68.45,68.45,4943.0,67.426,67.4358,67.3276,67.3276,4943.0
2025-03-13 11:40:00,68.43,68.53,68.4,68.44,21340.0,67.308,67.4063,67.2784,67.3178,21340.0
2025-03-13 11:45:00,68.45,68.47,68.27,68.37,9973.0,67.3276,67.3473,67.1506,67.2489,9973.0
2025-03-13 11:50:00,68.35,68.37,68.3,68.36,5375.0,67.2293,67.2489,67.1801,67.2391,5375.0
2025-03-13 11:55:00,68.31,68.36,68.25,68.33,3990.0,67.1899,67.2391,67.1309,67.2096,3990.0
2025-03-13 12:00:00,68.32,68.41,68.3,68.39,7238.0,67.1998,67.2883,67.1801,67.2686,7238.0
2025-03-13 12:05:00,68.38,68.52,68.36,68.51,10204.0,67.2588,67.3965,67.2391,67.3866,10204.0
2025-03-13 12:10:00,68.52,68.56,68.49,68.53,8588.0,67.3965,67.4358,67.367,67.4063,8588.0
2025-03-13 12:15:00,68.51,68.51,68.39,68.46,16504.0,67.3866,67.3866,67.2686,67.3375,16504.0
2025-03-13 12:20:00,68.44,68.46,68.36,68.4,7503.0,67.3178,67.3375,67.2391,67.2784,7503.0
2025-03-13 12:25:00,68.39,68.39,68.3,68.31,3217.0,67.2686,67.2686,67.1801,67.1899,3217.0
2025-03-13 12:30:00,68.28,68.38,68.27,68.38,15163.0,67.1604,67.2588,67.1506,67.2588,15163.0
2025-03-13 12:35:00,68.35,68.38,68.3,68.33,3079.0,67.2293,67.2588,67.1801,67.2096,3079.0
2025-03-13 12:40:00,68.36,68.37,68.31,68.34,9725.0,67.2391,67.2489,67.1899,67.2194,9725.0
2025-03-13 12:45:00,68.34,68.35,68.26,68.3,14042.0,67.2194,67.2293,67.1407,67.1801,14042.0
2025-03-13 12:50:00,68.29,68.35,68.28,68.32,8971.0,67.1702,67.2293,67.1604,67.1998,8971.0
2025-03-13 12:55:00,68.32,68.39,68.31,68.38,10308.0,67.1998,67.2686,67.1899,67.2588,10308.0
2025-03-13 13:00:00,68.38,68.49,68.37,68.49,18144.0,67.2588,67.367,67.2489,67.367,18144.0
2025-03-13 13:05:00,68.48,68.48,68.38,68.4,6168.0,67.3571,67.3571,67.2588,67.2784,6168.0
2025-03-13 13:10:00,68.38,68.46,68.34,68.43,8909.0,67.2588,67.3375,67.2194,67.308,8909.0
2025-03-13 13:15:00,68.44,68.45,68.39,68.44,8360.0,67.3178,67.3276,67.2686,67.3178,8360.0
2025-03-13 13:20:00,68.44,68.46,68.4,68.4,3087.0,67.3178,67.3375,67.2784,67.2784,3087.0
2025-03-13 13:25:00,68.41,68.43,68.34,68.37,6531.0,67.2883,67.308,67.2194,67.2489,6531.0
2025-03-13 13:30:00,68.33,68.34,68.26,68.31,8706.0,67.2096,67.2194,67.1407,67.1899,8706.0
2025-03-13 13:35:00,68.3,68.39,68.3,68.37,5809.0,67.1801,67.2686,67.1801,67.2489,5809.0
2025-03-13 13:40:00,68.37,68.38,68.34,68.35,8061.0,67.2489,67.2588,67.2194,67.2293,8061.0
2025-03-13 13:45:00,68.35,68.37,68.32,68.34,7179.0,67.2293,67.2489,67.1998,67.2194,7179.0
2025-03-13 13:50:00,68.36,68.38,68.26,68.26,7577.0,67.2391,67.2588,67.1407,67.1407,7577.0
2025-03-13 13:55:00,68.26,68.26,68.22,68.25,11508.0,67.1407,67.1407,67.1014,67.1309,11508.0
2025-03-13 14:00:00,68.26,68.3,68.22,68.22,8133.0,67.1407,67.1801,67.1014,67.1014,8133.0
2025-03-13 14:05:00,68.21,68.23,68.17,68.2,8347.0,67.0916,67.1112,67.0522,67.0817,8347.0
2025-03-13 14:10:00,68.19,68.28,68.18,68.22,10724.0,67.0719,67.1604,67.062,67.1014,10724.0
2025-03-13 14:15:00,68.24,68.27,68.17,68.17,22707.0,67.1211,67.1506,67.0522,67.0522,22707.0
2025-03-13 14:20:00,68.17,68.24,68.17,68.2,9187.0,67.0522,67.1211,67.0522,67.0817,9187.0
2025-03-13 14:25:00,68.2,68.21,68.15,68.21,13218.0,67.0817,67.0916,67.0325,67.0916,13218.0
2025-03-13 14:30:00,68.22,68.28,68.19,68.26,10703.0,67.1014,67.1604,67.0719,67.1407,10703.0
2025-03-13 14:35:00,68.25,68.39,68.24,68.32,11150.0,67.1309,67.2686,67.1211,67.1998,11150.0
2025-03-13 14:40:00,68.33,68.35,68.31,68.31,11357.0,67.2096,67.2293,67.1899,67.1899,11357.0
2025-03-13 14:45:00,68.31,68.33,68.29,68.33,6057.0,67.1899,67.2096,67.1702,67.2096,6057.0
2025-03-13 14:50:00,68.34,68.34,68.26,68.31,9198.0,67.2194,67.2194,67.1407,67.1899,9198.0
2025-03-13 14:55:00,68.32,68.32,68.27,68.32,7539.0,67.1998,67.1998,67.1506,67.1998,7539.0
2025-03-13 15:00:00,68.33,68.35,68.31,68.33,14515.0,67.2096,67.2293,67.1899,67.2096,14515.0
2025-03-13 15:05:00,68.36,68.36,68.28,68.29,8435.0,67.2391,67.2391,67.1604,67.1702,8435.0
2025-03-13 15:10:00,68.29,68.4,68.29,68.35,13148.0,67.1702,67.2784,67.1702,67.2293,13148.0
2025-03-13 15:15:00,68.35,68.39,68.34,68.36,17264.0,67.2293,67.2686,67.2194,67.2391,17264.0
2025-03-13 15:20:00,68.36,68.39,68.33,68.33,10556.0,67.2391,67.2686,67.2096,67.2096,10556.0
2025-03-13 15:25:00,68.32,68.34,68.19,68.25,20280.0,67.1998,67.2194,67.0719,67.1309,20280.0
2025-03-13 15:30:00,68.24,68.38,68.23,68.38,19604.0,67.1211,67.2588,67.1112,67.2588,19604.0
2025-03-13 15:35:00,68.38,68.39,68.31,68.36,18087.0,67.2588,67.2686,67.1899,67.2391,18087.0
2025-03-13 15:40:00,68.36,68.55,68.36,68.48,19713.0,67.2391,67.426,67.2391,67.3571,19713.0
2025-03-13 15:45:00,68.48,68.5,68.42,68.42,11937.0,67.3571,67.3768,67.2981,67.2981,11937.0
2025-03-13 15:50:00,68.42,68.48,68.39,68.48,29064.0,67.2981,67.3571,67.2686,67.3571,29064.0
2025-03-13 15:55:00,68.49,68.73,68.49,68.67,211945.0,67.367,67.603,67.367,67.544,211945.0
2025-03-14 09:30:00,68.1,68.14,67.93,68.04,44272.0,67.5308,67.5704,67.3622,67.4713,44272.0
2025-03-14 09:35:00,68.01,68.12,67.88,68.11,6522.0,67.4415,67.5506,67.3126,67.5407,6522.0
2025-03-14 09:40:00,68.23,68.38,68.15,68.38,6350.0,67.6597,67.8084,67.5803,67.8084,6350.0
2025-03-14 09:45:00,68.34,68.67,68.31,68.66,19030.0,67.7687,68.096,67.739,68.0861,19030.0
2025-03-14 09:50:00,68.77,68.96,68.71,68.96,104897.0,68.1952,68.3836,68.1357,68.3836,104897.0
2025-03-14 09:55:00,68.97,69.03,68.86,69.02,6918.0,68.3935,68.453,68.2844,68.4431,6918.0
2025-03-14 10:00:00,68.95,69.0,68.68,68.92,11203.0,68.3736,68.4232,68.1059,68.3439,11203.0
2025-03-14 10:05:00,68.92,69.07,68.88,68.96,12260.0,68.3439,68.4926,68.3042,68.3836,12260.0
2025-03-14 10:10:00,68.95,69.0,68.86,68.92,4961.0,68.3736,68.4232,68.2844,68.3439,4961.0
2025-03-14 10:15:00,68.91,69.01,68.85,68.93,50898.0,68.334,68.4331,68.2745,68.3538,50898.0
2025-03-14 10:20:00,68.95,69.0,68.88,68.94,6790.0,68.3736,68.4232,68.3042,68.3637,6790.0
2025-03-14 10:25:00,68.95,69.0,68.94,68.98,4833.0,68.3736,68.4232,68.3637,68.4034,4833.0
2025-03-14 10:30:00,68.98,69.0,68.92,68.94,2812.0,68.4034,68.4232,68.3439,68.3637,2812.0
2025-03-14 10:35:00,68.95,68.99,68.87,68.88,6180.0,68.3736,68.4133,68.2943,68.3042,6180.0
2025-03-14 10:40:00,68.89,68.91,68.84,68.87,5133.0,68.3141,68.334,68.2646,68.2943,5133.0
2025-03-14 10:45:00,68.87,68.95,68.87,68.92,5644.0,68.2943,68.3736,68.2943,68.3439,5644.0
2025-03-14 10:50:00,68.91,68.96,68.89,68.92,6689.0,68.334,68.3836,68.3141,68.3439,6689.0
2025-03-14 10:55:00,68.89,68.98,68.87,68.98,13561.0,68.3141,68.4034,68.2943,68.4034,13561.0
2025-03-14 11:00:00,68.96,69.0,68.9,68.91,15543.0,68.3836,68.4232,68.3241,68.334,15543.0
2025-03-14 11:05:00,68.92,68.98,68.88,68.96,6522.0,68.3439,68.4034,68.3042,68.3836,6522.0
2025-03-14 11:10:00,68.96,68.98,68.88,68.94,6208.0,68.3836,68.4034,68.3042,68.3637,6208.0
2025-03-14 11:15:00,68.92,69.0,68.88,68.9,26046.0,68.3439,68.4232,68.3042,68.3241,26046.0
2025-03-14 11:20:00,68.89,68.97,68.89,68.93,11280.0,68.3141,68.3935,68.3141,68.3538,11280.0
2025-03-14 11:25:00,68.94,68.95,68.87,68.95,7132.0,68.3637,68.3736,68.2943,68.3736,7132.0
2025-03-14 11:30:00,68.94,69.0,68.93,68.97,6306.0,68.3637,68.4232,68.3538,68.3935,6306.0
2025-03-14 11:35:00,68.98,68.99,68.91,68.91,6269.0,68.4034,68.4133,68.334,68.334,6269.0
2025-03-14 11:40:00,68.91,68.93,68.86,68.89,6346.0,68.334,68.3538,68.2844,68.3141,6346.0
2025-03-14 11:45:00,68.89,68.93,68.83,68.91,7483.0,68.3141,68.3538,68.2547,68.334,7483.0
2025-03-14 11:50:00,68.91,69.0,68.89,68.98,13161.0,68.334,68.4232,68.3141,68.4034,13161.0
2025-03-14 11:55:00,68.99,69.1,68.97,69.1,18322.0,68.4133,68.5224,68.3935,68.5224,18322.0
2025-03-14 12:00:00,69.11,69.15,69.03,69.07,4905.0,68.5323,68.572,68.453,68.4926,4905.0
2025-03-14 12:05:00,69.07,69.14,69.05,69.06,7319.0,68.4926,68.5621,68.4728,68.4827,7319.0
2025-03-14 12:10:00,69.07,69.17,69.06,69.16,22453.0,68.4926,68.5918,68.4827,68.5819,22453.0
2025-03-14 12:15:00,69.17,69.19,69.11,69.13,21941.0,68.5918,68.6116,68.5323,68.5521,21941.0
2025-03-14 12:20:00,69.15,69.22,69.1,69.13,10270.0,68.572,68.6414,68.5224,68.5521,10270.0
2025-03-14 12:25:00,69.14,69.16,69.05,69.1,11305.0,68.5621,68.5819,68.4728,68.5224,11305.0
2025-03-14 12:30:00,69.11,69.13,69.06,69.06,7596.0,68.5323,68.5521,68.4827,68.4827,7596.0
2025-03-14 12:35:00,69.07,69.15,69.06,69.13,14967.0,68.4926,68.572,68.4827,68.5521,14967.0
2025-03-14 12:40:00,69.14,69.26,69.14,69.25,13644.0,68.5621,68.6811,68.5621,68.6711,13644.0
2025-03-14 12:45:00,69.25,69.27,69.22,69.24,22960.0,68.6711,68.691,68.6414,68.6612,22960.0
2025-03-14 12:50:00,69.24,69.3,69.24,69.28,6212.0,68.6612,68.7207,68.6612,68.7009,6212.0
2025-03-14 12:55:00,69.27,69.28,69.14,69.15,42513.0,68.691,68.7009,68.5621,68.572,42513.0
2025-03-14 13:00:00,69.15,69.32,69.14,69.3,28738.0,68.572,68.7406,68.5621,68.7207,28738.0
2025-03-14 13:05:00,69.3,69.33,69.27,69.29,5311.0,68.7207,68.7505,68.691,68.7108,5311.0
2025-03-14 13:10:00,69.28,69.29,69.24,69.27,9069.0,68.7009,68.7108,68.6612,68.691,9069.0
2025-03-14 13:15:00,69.29,69.3,69.27,69.27,6863.0,68.7108,68.7207,68.691,68.691,6863.0
2025-03-14 13:20:00,69.26,69.34,69.23,69.34,10833.0,68.6811,68.7604,68.6513,68.7604,10833.0
2025-03-14 13:25:00,69.34,69.37,69.26,69.26,4942.0,68.7604,68.7901,68.6811,68.6811,4942.0
2025-03-14 13:30:00,69.25,69.29,69.21,69.22,6352.0,68.6711,68.7108,68.6315,68.6414,6352.0
2025-03-14 13:35:00,69.22,69.26,69.19,69.26,10081.0,68.6414,68.6811,68.6116,68.6811,10081.0
2025-03-14 13:40:00,69.27,69.28,69.23,69.24,5896.0,68.691,68.7009,68.6513,68.6612,5896.0
2025-03-14 13:45:00,69.23,69.23,69.17,69.22,6128.0,68.6513,68.6513,68.5918,68.6414,6128.0
2025-03-14 13:50:00,69.21,69.27,69.21,69.22,7369.0,68.6315,68.691,68.6315,68.6414,7369.0
2025-03-14 13:55:00,69.22,69.22,69.16,69.16,4195.0,68.6414,68.6414,68.5819,68.5819,4195.0
2025-03-14 14:00:00,69.16,69.25,69.16,69.25,33759.0,68.5819,68.6711,68.5819,68.6711,33759.0
2025-03-14 14:05:00,69.27,69.35,69.26,69.33,8947.0,68.691,68.7703,68.6811,68.7505,8947.0
2025-03-14 14:10:00,69.33,69.34,69.28,69.31,21165.0,68.7505,68.7604,68.7009,68.7306,21165.0
2025-03-14 14:15:00,69.3,69.35,69.3,69.33,7140.0,68.7207,68.7703,68.7207,68.7505,7140.0
2025-03-14 14:20:00,69.33,69.34,69.29,69.33,9614.0,68.7505,68.7604,68.7108,68.7505,9614.0
2025-03-14 14:25:00,69.32,69.33,69.3,69.31,13528.0,68.7406,68.7505,68.7207,68.7306,13528.0
2025-03-14 14:30:00,69.32,69.41,69.32,69.39,7303.0,68.7406,68.8298,68.7406,68.81,7303.0
2025-03-14 14:35:00,69.39,69.47,69.37,69.47,12653.0,68.81,68.8893,68.7901,68.8893,12653.0
2025-03-14 14:40:00,69.47,69.5,69.4,69.4,16212.0,68.8893,68.919,68.8199,68.8199,16212.0
2025-03-14 14:45:00,69.4,69.4,69.34,69.38,29943.0,68.8199,68.8199,68.7604,68.8001,29943.0
2025-03-14 14:50:00,69.39,69.43,69.38,69.4,22499.0,68.81,68.8496,68.8001,68.8199,22499.0
2025-03-14 14:55:00,69.4,69.4,69.36,69.38,17222.0,68.8199,68.8199,68.7802,68.8001,17222.0
2025-03-14 15:00:00,69.39,69.4,69.33,69.4,22877.0,68.81,68.8199,68.7505,68.8199,22877.0
2025-03-14 15:05:00,69.41,69.43,69.4,69.42,16905.0,68.8298,68.8496,68.8199,68.8397,16905.0
2025-03-14 15:10:00,69.42,69.44,69.38,69.42,24405.0,68.8397,68.8596,68.8001,68.8397,24405.0
2025-03-14 15:15:00,69.42,69.44,69.38,69.43,45162.0,68.8397,68.8596,68.8001,68.8496,45162.0
2025-03-14 15:20:00,69.42,69.52,69.42,69.5,27880.0,68.8397,68.9389,68.8397,68.919,27880.0
2025-03-14 15:25:00,69.51,69.62,69.5,69.61,31913.0,68.929,69.038,68.919,69.0281,31913.0
2025-03-14 15:30:00,69.61,69.68,69.59,69.66,35822.0,69.0281,69.0975,69.0083,69.0777,35822.0
2025-03-14 15:35:00,69.65,69.66,69.57,69.58,41055.0,69.0678,69.0777,68.9885,68.9984,41055.0
2025-03-14 15:40:00,69.57,69.63,69.53,69.62,49731.0,68.9885,69.048,68.9488,69.038,49731.0
2025-03-14 15:45:00,69.62,69.66,69.56,69.65,89325.0,69.038,69.0777,68.9785,69.0678,89325.0
2025-03-14 15:50:00,69.61,69.86,69.52,69.85,174786.0,69.0281,69.276,68.9389,69.2661,174786.0
2025-03-14 15:55:00,69.86,69.91,69.71,69.74,394429.0,69.276,69.3256,69.1273,69.157,394429.0
2025-03-17 09:30:00,69.7,70.29,69.54,70.05,111321.0,69.1174,69.7024,68.9587,69.4645,111321.0
2025-03-17 09:35:00,70.05,70.07,69.84,70.04,25130.0,69.4645,69.4843,69.2562,69.4545,25130.0
2025-03-17 09:40:00,70.03,70.15,69.96,70.13,12595.0,69.4446,69.5636,69.3752,69.5438,12595.0
2025-03-17 09:45:00,70.13,70.35,70.13,70.31,10512.0,69.5438,69.7619,69.5438,69.7223,10512.0
2025-03-17 09:50:00,70.3,70.43,70.25,70.39,10670.0,69.7124,69.8413,69.6628,69.8016,10670.0
2025-03-17 09:55:00,70.39,70.61,70.32,70.55,9400.0,69.8016,70.0198,69.7322,69.9603,9400.0
2025-03-17 10:00:00,70.55,70.68,70.54,70.59,47749.0,69.9603,70.0892,69.9504,69.9999,47749.0
2025-03-17 10:05:00,70.61,70.64,70.45,70.49,37799.0,70.0198,70.0495,69.8611,69.9008,37799.0
2025-03-17 10:10:00,70.49,70.56,70.46,70.56,47322.0,69.9008,69.9702,69.871,69.9702,47322.0
2025-03-17 10:15:00,70.54,70.66,70.5,70.56,10468.0,69.9504,70.0694,69.9107,69.9702,10468.0
2025-03-17 10:20:00,70.57,70.6,70.43,70.5,42899.0,69.9801,70.0099,69.8413,69.9107,42899.0
2025-03-17 10:25:00,70.48,70.52,70.45,70.51,9394.0,69.8909,69.9305,69.8611,69.9206,9394.0
2025-03-17 10:30:00,70.51,70.54,70.44,70.5,27411.0,69.9206,69.9504,69.8512,69.9107,27411.0
2025-03-17 10:35:00,70.5,70.59,70.47,70.52,144502.0,69.9107,69.9999,69.8809,69.9305,144502.0
2025-03-17 10:40:00,70.54,70.57,70.5,70.56,66689.0,69.9504,69.9801,69.9107,69.9702,66689.0
2025-03-17 10:45:00,70.57,70.7,70.57,70.68,17183.0,69.9801,70.109,69.9801,70.0892,17183.0
2025-03-17 10:50:00,70.68,70.68,70.44,70.49,15729.0,70.0892,70.0892,69.8512,69.9008,15729.0
2025-03-17 10:55:00,70.48,70.51,70.34,70.36,15953.0,69.8909,69.9206,69.752,69.7719,15953.0
2025-03-17 11:00:00,70.34,70.55,70.34,70.48,9063.0,69.752,69.9603,69.752,69.8909,9063.0
2025-03-17 11:05:00,70.49,70.51,70.44,70.49,13480.0,69.9008,69.9206,69.8512,69.9008,13480.0
2025-03-17 11:10:00,70.48,70.48,70.39,70.45,24265.0,69.8909,69.8909,69.8016,69.8611,24265.0
2025-03-17 11:15:00,70.45,70.46,70.41,70.42,7669.0,69.8611,69.871,69.8214,69.8314,7669.0
2025-03-17 11:20:00,70.41,70.47,70.37,70.44,5077.0,69.8214,69.8809,69.7818,69.8512,5077.0
2025-03-17 11:25:00,70.45,70.49,70.43,70.43,8252.0,69.8611,69.9008,69.8413,69.8413,8252.0
2025-03-17 11:30:00,70.43,70.43,70.23,70.25,4932.0,69.8413,69.8413,69.6429,69.6628,4932.0
2025-03-17 11:35:00,70.24,70.25,70.17,70.22,8311.0,69.6529,69.6628,69.5834,69.633,8311.0
2025-03-17 11:40:00,70.22,70.23,70.16,70.19,5417.0,69.633,69.6429,69.5735,69.6033,5417.0
2025-03-17 11:45:00,70.17,70.17,70.11,70.12,2998.0,69.5834,69.5834,69.524,69.5339,2998.0
2025-03-17 11:50:00,70.12,70.2,70.11,70.2,3468.0,69.5339,69.6132,69.524,69.6132,3468.0
2025-03-17 11:55:00,70.18,70.18,70.06,70.09,3905.0,69.5934,69.5934,69.4744,69.5041,3905.0
2025-03-17 12:00:00,70.1,70.14,70.08,70.14,2925.0,69.514,69.5537,69.4942,69.5537,2925.0
2025-03-17 12:05:00,70.13,70.22,70.13,70.17,3931.0,69.5438,69.633,69.5438,69.5834,3931.0
2025-03-17 12:10:00,70.17,70.18,70.14,70.17,3426.0,69.5834,69.5934,69.5537,69.5834,3426.0
2025-03-17 12:15:00,70.15,70.18,70.14,70.17,8803.0,69.5636,69.5934,69.5537,69.5834,8803.0
2025-03-17 12:20:00,70.16,70.22,70.12,70.22,5724.0,69.5735,69.633,69.5339,69.633,5724.0
2025-03-17 12:25:00,70.21,70.3,70.19,70.24,4358.0,69.6231,69.7124,69.6033,69.6529,4358.0
2025-03-17 12:30:00,70.23,70.25,70.19,70.23,4080.0,69.6429,69.6628,69.6033,69.6429,4080.0
2025-03-17 12:35:00,70.25,70.3,70.23,70.25,6246.0,69.6628,69.7124,69.6429,69.6628,6246.0
2025-03-17 12:40:00,70.25,70.28,70.23,70.23,4756.0,69.6628,69.6925,69.6429,69.6429,4756.0
2025-03-17 12:45:00,70.23,70.24,70.19,70.19,3419.0,69.6429,69.6529,69.6033,69.6033,3419.0
2025-03-17 12:50:00,70.2,70.23,70.17,70.2,4442.0,69.6132,69.6429,69.5834,69.6132,4442.0
2025-03-17 12:55:00,70.22,70.28,70.22,70.25,4936.0,69.633,69.6925,69.633,69.6628,4936.0
2025-03-17 13:00:00,70.25,70.28,70.21,70.23,7466.0,69.6628,69.6925,69.6231,69.6429,7466.0
2025-03-17 13:05:00,70.24,70.3,70.24,70.29,4755.0,69.6529,69.7124,69.6529,69.7024,4755.0
2025-03-17 13:10:00,70.27,70.36,70.26,70.31,5557.0,69.6826,69.7719,69.6727,69.7223,5557.0
2025-03-17 13:15:00,70.31,70.34,70.25,70.31,4903.0,69.7223,69.752,69.6628,69.7223,4903.0
2025-03-17 13:20:00,70.31,70.33,70.3,70.3,3259.0,69.7223,69.7421,69.7124,69.7124,3259.0
2025-03-17 13:25:00,70.28,70.37,70.28,70.35,6254.0,69.6925,69.7818,69.6925,69.7619,6254.0
2025-03-17 13:30:00,70.36,70.38,70.27,70.28,5634.0,69.7719,69.7917,69.6826,69.6925,5634.0
2025-03-17 13:35:00,70.28,70.33,70.24,70.27,11050.0,69.6925,69.7421,69.6529,69.6826,11050.0
2025-03-17 13:40:00,70.26,70.27,70.17,70.19,23557.0,69.6727,69.6826,69.5834,69.6033,23557.0
2025-03-17 13:45:00,70.17,70.27,70.17,70.23,8770.0,69.5834,69.6826,69.5834,69.6429,8770.0
2025-03-17 13:50:00,70.23,70.29,70.23,70.23,6617.0,69.6429,69.7024,69.6429,69.6429,6617.0
2025-03-17 13:55:00,70.24,70.29,70.24,70.28,3874.0,69.6529,69.7024,69.6529,69.6925,3874.0
2025-03-17 14:00:00,70.28,70.4,70.28,70.32,7153.0,69.6925,69.8115,69.6925,69.7322,7153.0
2025-03-17 14:05:00,70.34,70.38,70.33,70.36,5470.0,69.752,69.7917,69.7421,69.7719,5470.0
2025-03-17 14:10:00,70.36,70.36,70.31,70.35,11445.0,69.7719,69.7719,69.7223,69.7619,11445.0
2025-03-17 14:15:00,70.36,70.38,70.3,70.3,7306.0,69.7719,69.7917,69.7124,69.7124,7306.0
2025-03-17 14:20:00,70.3,70.3,70.21,70.24,11198.0,69.7124,69.7124,69.6231,69.6529,11198.0
2025-03-17 14:25:00,70.24,70.25,70.16,70.16,8757.0,69.6529,69.6628,69.5735,69.5735,8757.0
2025-03-17 14:30:00,70.18,70.24,70.18,70.23,8270.0,69.5934,69.6529,69.5934,69.6429,8270.0
2025-03-17 14:35:00,70.23,70.25,70.19,70.22,9753.0,69.6429,69.6628,69.6033,69.633,9753.0
2025-03-17 14:40:00,70.21,70.21,70.16,70.19,7344.0,69.6231,69.6231,69.5735,69.6033,7344.0
2025-03-17 14:45:00,70.2,70.28,70.2,70.26,9333.0,69.6132,69.6925,69.6132,69.6727,9333.0
2025-03-17 14:50:00,70.25,70.28,70.23,70.28,9617.0,69.6628,69.6925,69.6429,69.6925,9617.0
2025-03-17 14:55:00,70.28,70.28,70.19,70.22,10867.0,69.6925,69.6925,69.6033,69.633,10867.0
2025-03-17 15:00:00,70.22,70.23,70.15,70.17,10629.0,69.633,69.6429,69.5636,69.5834,10629.0
2025-03-17 15:05:00,70.16,70.17,70.04,70.06,11315.0,69.5735,69.5834,69.4545,69.4744,11315.0
2025-03-17 15:10:00,70.06,70.08,69.99,70.05,10090.0,69.4744,69.4942,69.405,69.4645,10090.0
2025-03-17 15:15:00,70.05,70.07,70.02,70.03,9361.0,69.4645,69.4843,69.4347,69.4446,9361.0
2025-03-17 15:20:00,70.01,70.08,69.97,69.99,61468.0,69.4248,69.4942,69.3851,69.405,61468.0
2025-03-17 15:25:00,70.0,70.0,69.93,69.93,11609.0,69.4149,69.4149,69.3455,69.3455,11609.0
2025-03-17 15:30:00,69.92,69.96,69.91,69.93,16819.0,69.3355,69.3752,69.3256,69.3455,16819.0
2025-03-17 15:35:00,69.93,69.97,69.87,69.87,16739.0,69.3455,69.3851,69.286,69.286,16739.0
2025-03-17 15:40:00,69.86,69.99,69.86,69.95,25316.0,69.276,69.405,69.276,69.3653,25316.0
2025-03-17 15:45:00,69.95,69.98,69.92,69.94,29733.0,69.3653,69.395,69.3355,69.3554,29733.0
2025-03-17 15:50:00,69.92,70.01,69.84,69.99,72331.0,69.3355,69.4248,69.2562,69.405,72331.0
2025-03-17 15:55:00,70.01,70.07,69.91,69.96,216096.0,69.4248,69.4843,69.3256,69.3752,216096.0
2025-03-18 09:30:00,69.76,69.87,69.47,69.77,74181.0,69.1769,69.286,68.8893,69.1868,74181.0
2025-03-18 09:35:00,69.77,69.88,69.68,69.68,14066.0,69.1868,69.2959,69.0975,69.0975,14066.0
2025-03-18 09:40:00,69.7,69.75,69.51,69.66,25791.0,69.1174,69.167,68.929,69.0777,25791.0
2025-03-18 09:45:00,69.68,69.68,69.48,69.57,19186.0,69.0975,69.0975,68.8992,68.9885,19186.0
2025-03-18 09:50:00,69.57,69.69,69.56,69.66,19995.0,68.9885,69.1075,68.9785,69.0777,19995.0
2025-03-18 09:55:00,69.66,69.82,69.65,69.8,7410.0,69.0777,69.2364,69.0678,69.2165,7410.0
2025-03-18 10:00:00,69.81,69.88,69.71,69.74,10823.0,69.2265,69.2959,69.1273,69.157,10823.0
2025-03-18 10:05:00,69.76,69.78,69.54,69.71,64258.0,69.1769,69.1967,68.9587,69.1273,64258.0
2025-03-18 10:10:00,69.71,69.78,69.68,69.73,14147.0,69.1273,69.1967,69.0975,69.1471,14147.0
2025-03-18 10:15:00,69.73,69.73,69.6,69.64,13677.0,69.1471,69.1471,69.0182,69.0579,13677.0
2025-03-18 10:20:00,69.66,69.66,69.59,69.59,2502.0,69.0777,69.0777,69.0083,69.0083,2502.0
2025-03-18 10:25:00,69.61,69.65,69.59,69.59,3292.0,69.0281,69.0678,69.0083,69.0083,3292.0
2025-03-18 10:30:00,69.61,69.75,69.6,69.7,11310.0,69.0281,69.167,69.0182,69.1174,11310.0
2025-03-18 10:35:00,69.71,69.75,69.63,69.64,11307.0,69.1273,69.167,69.048,69.0579,11307.0
2025-03-18 10:40:00,69.65,69.67,69.57,69.67,7708.0,69.0678,69.0876,68.9885,69.0876,7708.0
2025-03-18 10:45:00,69.65,69.69,69.61,69.68,5025.0,69.0678,69.1075,69.0281,69.0975,5025.0
2025-03-18 10:50:00,69.69,69.7,69.64,69.66,5646.0,69.1075,69.1174,69.0579,69.0777,5646.0
2025-03-18 10:55:00,69.7,69.82,69.69,69.81,11110.0,69.1174,69.2364,69.1075,69.2265,11110.0
2025-03-18 11:00:00,69.89,69.89,69.83,69.87,7387.0,69.3058,69.3058,69.2463,69.286,7387.0
2025-03-18 11:05:00,69.84,69.88,69.81,69.87,8455.0,69.2562,69.2959,69.2265,69.286,8455.0
2025-03-18 11:10:00,69.88,69.9,69.79,69.81,7080.0,69.2959,69.3157,69.2066,69.2265,7080.0
2025-03-18 11:15:00,69.82,69.83,69.75,69.78,5075.0,69.2364,69.2463,69.167,69.1967,5075.0
2025-03-18 11:20:00,69.76,69.78,69.71,69.72,7454.0,69.1769,69.1967,69.1273,69.1372,7454.0
2025-03-18 11:25:00,69.72,69.72,69.63,69.63,5234.0,69.1372,69.1372,69.048,69.048,5234.0
2025-03-18 11:30:00,69.59,69.6,69.5,69.57,6147.0,69.0083,69.0182,68.919,68.9885,6147.0
2025-03-18 11:35:00,69.56,69.6,69.51,69.59,5113.0,68.9785,69.0182,68.929,69.0083,5113.0
2025-03-18 11:40:00,69.62,69.63,69.57,69.59,17760.0,69.038,69.048,68.9885,69.0083,17760.0
2025-03-18 11:45:00,69.58,69.63,69.56,69.59,17420.0,68.9984,69.048,68.9785,69.0083,17420.0
2025-03-18 11:50:00,69.58,69.58,69.43,69.44,16001.0,68.9984,68.9984,68.8496,68.8596,16001.0
2025-03-18 11:55:00,69.45,69.46,69.4,69.44,8854.0,68.8695,68.8794,68.8199,68.8596,8854.0
2025-03-18 12:00:00,69.44,69.54,69.44,69.53,9959.0,68.8596,68.9587,68.8596,68.9488,9959.0
2025-03-18 12:05:00,69.53,69.64,69.52,69.64,10375.0,68.9488,69.0579,68.9389,69.0579,10375.0
2025-03-18 12:10:00,69.64,69.72,69.63,69.71,11345.0,69.0579,69.1372,69.048,69.1273,11345.0
2025-03-18 12:15:00,69.71,69.76,69.7,69.75,7489.0,69.1273,69.1769,69.1174,69.167,7489.0
2025-03-18 12:20:00,69.75,69.77,69.72,69.77,8106.0,69.167,69.1868,69.1372,69.1868,8106.0
2025-03-18 12:25:00,69.75,69.8,69.75,69.79,10659.0,69.167,69.2165,69.167,69.2066,10659.0
2025-03-18 12:30:00,69.81,69.81,69.77,69.78,3285.0,69.2265,69.2265,69.1868,69.1967,3285.0
2025-03-18 12:35:00,69.78,69.79,69.74,69.79,3947.0,69.1967,69.2066,69.157,69.2066,3947.0
2025-03-18 12:40:00,69.79,69.82,69.77,69.78,19147.0,69.2066,69.2364,69.1868,69.1967,19147.0
2025-03-18 12:45:00,69.79,69.85,69.78,69.84,10393.0,69.2066,69.2661,69.1967,69.2562,10393.0
2025-03-18 12:50:00,69.85,69.9,69.81,69.88,14982.0,69.2661,69.3157,69.2265,69.2959,14982.0
2025-03-18 12:55:00,69.87,69.88,69.82,69.83,11509.0,69.286,69.2959,69.2364,69.2463,11509.0
2025-03-18 13:00:00,69.81,69.88,69.81,69.86,12362.0,69.2265,69.2959,69.2265,69.276,12362.0
2025-03-18 13:05:00,69.85,69.87,69.83,69.84,8099.0,69.2661,69.286,69.2463,69.2562,8099.0
2025-03-18 13:10:00,69.84,69.85,69.82,69.83,16358.0,69.2562,69.2661,69.2364,69.2463,16358.0
2025-03-18 13:15:00,69.83,69.85,69.74,69.77,16783.0,69.2463,69.2661,69.157,69.1868,16783.0
2025-03-18 13:20:00,69.76,69.88,69.76,69.88,11162.0,69.1769,69.2959,69.1769,69.2959,11162.0
2025-03-18 13:25:00,69.9,69.98,69.9,69.95,6730.0,69.3157,69.395,69.3157,69.3653,6730.0
2025-03-18 13:30:00,69.95,70.01,69.94,69.99,13700.0,69.3653,69.4248,69.3554,69.405,13700.0
2025-03-18 13:35:00,69.99,70.01,69.96,69.98,8606.0,69.405,69.4248,69.3752,69.395,8606.0
2025-03-18 13:40:00,69.98,70.02,69.98,70.0,5886.0,69.395,69.4347,69.395,69.4149,5886.0
2025-03-18 13:45:00,70.01,70.07,69.99,69.99,9215.0,69.4248,69.4843,69.405,69.405,9215.0
2025-03-18 13:50:00,70.0,70.05,70.0,70.02,16308.0,69.4149,69.4645,69.4149,69.4347,16308.0
2025-03-18 13:55:00,70.02,70.04,69.99,70.02,7314.0,69.4347,69.4545,69.405,69.4347,7314.0
2025-03-18 14:00:00,70.04,70.07,70.03,70.06,8527.0,69.4545,69.4843,69.4446,69.4744,8527.0
2025-03-18 14:05:00,70.07,70.09,70.03,70.07,4346.0,69.4843,69.5041,69.4446,69.4843,4346.0
2025-03-18 14:10:00,70.07,70.09,70.04,70.08,8172.0,69.4843,69.5041,69.4545,69.4942,8172.0
2025-03-18 14:15:00,70.09,70.13,70.09,70.11,7209.0,69.5041,69.5438,69.5041,69.524,7209.0
2025-03-18 14:20:00,70.11,70.15,70.08,70.1,6450.0,69.524,69.5636,69.4942,69.514,6450.0
2025-03-18 14:25:00,70.09,70.15,70.05,70.05,10032.0,69.5041,69.5636,69.4645,69.4645,10032.0
2025-03-18 14:30:00,70.06,70.07,70.04,70.06,7595.0,69.4744,69.4843,69.4545,69.4744,7595.0
2025-03-18 14:35:00,70.06,70.1,70.04,70.09,14020.0,69.4744,69.514,69.4545,69.5041,14020.0
2025-03-18 14:40:00,70.09,70.13,70.07,70.12,18454.0,69.5041,69.5438,69.4843,69.5339,18454.0
2025-03-18 14:45:00,70.12,70.14,70.06,70.06,16652.0,69.5339,69.5537,69.4744,69.4744,16652.0
2025-03-18 14:50:00,70.08,70.1,70.04,70.05,15085.0,69.4942,69.514,69.4545,69.4645,15085.0
2025-03-18 14:55:00,70.04,70.08,70.01,70.06,11792.0,69.4545,69.4942,69.4248,69.4744,11792.0
2025-03-18 15:00:00,70.06,70.09,69.98,70.01,34489.0,69.4744,69.5041,69.395,69.4248,34489.0
2025-03-18 15:05:00,70.0,70.02,69.94,69.98,29544.0,69.4149,69.4347,69.3554,69.395,29544.0
2025-03-18 15:10:00,69.98,70.01,69.93,69.95,11662.0,69.395,69.4248,69.3455,69.3653,11662.0
2025-03-18 15:15:00,69.95,70.03,69.95,70.02,17372.0,69.3653,69.4446,69.3653,69.4347,17372.0
2025-03-18 15:20:00,70.02,70.09,69.99,70.03,63113.0,69.4347,69.5041,69.405,69.4446,63113.0
2025-03-18 15:25:00,70.04,70.1,70.01,70.1,13332.0,69.4545,69.514,69.4248,69.514,13332.0
2025-03-18 15:30:00,70.1,70.12,70.05,70.08,20104.0,69.514,69.5339,69.4645,69.4942,20104.0
2025-03-18 15:35:00,70.09,70.17,70.04,70.17,15417.0,69.5041,69.5834,69.4545,69.5834,15417.0
2025-03-18 15:40:00,70.17,70.24,70.16,70.2,18631.0,69.5834,69.6529,69.5735,69.6132,18631.0
2025-03-18 15:45:00,70.2,70.22,70.07,70.15,28068.0,69.6132,69.633,69.4843,69.5636,28068.0
2025-03-18 15:50:00,70.14,70.26,70.08,70.23,68149.0,69.5537,69.6727,69.4942,69.6429,68149.0
2025-03-18 15:55:00,70.25,70.33,70.23,70.27,219264.0,69.6628,69.7421,69.6429,69.6826,219264.0
2025-03-19 09:30:00,70.17,70.38,70.13,70.38,42143.0,69.5834,69.7917,69.5438,69.7917,42143.0
2025-03-19 09:35:00,70.38,70.38,69.98,70.0,19661.0,69.7917,69.7917,69.395,69.4149,19661.0
2025-03-19 09:40:00,70.0,70.15,69.99,70.09,8081.0,69.4149,69.5636,69.405,69.5041,8081.0
2025-03-19 09:45:00,70.06,70.19,70.03,70.19,23901.0,69.4744,69.6033,69.4446,69.6033,23901.0
2025-03-19 09:50:00,70.17,70.26,70.1,70.17,38310.0,69.5834,69.6727,69.514,69.5834,38310.0
2025-03-19 09:55:00,70.14,70.2,70.09,70.1,6379.0,69.5537,69.6132,69.5041,69.514,6379.0
2025-03-19 10:00:00,70.1,70.12,69.98,69.99,17606.0,69.514,69.5339,69.395,69.405,17606.0
2025-03-19 10:05:00,70.01,70.04,69.96,70.04,13153.0,69.4248,69.4545,69.3752,69.4545,13153.0
2025-03-19 10:10:00,70.0,70.11,69.99,70.07,4495.0,69.4149,69.524,69.405,69.4843,4495.0
2025-03-19 10:15:00,70.06,70.06,69.97,70.02,15143.0,69.4744,69.4744,69.3851,69.4347,15143.0
2025-03-19 10:20:00,69.99,70.0,69.9,69.91,16906.0,69.405,69.4149,69.3157,69.3256,16906.0
2025-03-19 10:25:00,69.92,69.94,69.84,69.89,9410.0,69.3355,69.3554,69.2562,69.3058,9410.0
2025-03-19 10:30:00,69.9,69.93,69.84,69.89,19915.0,69.3157,69.3455,69.2562,69.3058,19915.0
2025-03-19 10:35:00,69.89,70.0,69.89,69.91,15591.0,69.3058,69.4149,69.3058,69.3256,15591.0
2025-03-19 10:40:00,69.91,69.94,69.84,69.93,11548.0,69.3256,69.3554,69.2562,69.3455,11548.0
2025-03-19 10:45:00,69.94,70.01,69.94,70.0,16667.0,69.3554,69.4248,69.3554,69.4149,16667.0
2025-03-19 10:50:00,70.0,70.04,69.98,69.99,9082.0,69.4149,69.4545,69.395,69.405,9082.0
2025-03-19 10:55:00,70.0,70.01,69.95,70.0,15804.0,69.4149,69.4248,69.3653,69.4149,15804.0
2025-03-19 11:00:00,70.01,70.04,69.96,70.0,19494.0,69.4248,69.4545,69.3752,69.4149,19494.0
2025-03-19 11:05:00,70.0,70.0,69.91,69.97,28145.0,69.4149,69.4149,69.3256,69.3851,28145.0
2025-03-19 11:10:00,69.97,70.01,69.95,70.01,19300.0,69.3851,69.4248,69.3653,69.4248,19300.0
2025-03-19 11:15:00,70.0,70.01,69.98,70.0,8782.0,69.4149,69.4248,69.395,69.4149,8782.0
2025-03-19 11:20:00,70.0,70.03,69.99,70.0,7803.0,69.4149,69.4446,69.405,69.4149,7803.0
2025-03-19 11:25:00,70.02,70.05,69.99,70.02,8484.0,69.4347,69.4645,69.405,69.4347,8484.0
2025-03-19 11:30:00,70.02,70.07,70.01,70.04,5705.0,69.4347,69.4843,69.4248,69.4545,5705.0
2025-03-19 11:35:00,70.04,70.06,70.03,70.05,6364.0,69.4545,69.4744,69.4446,69.4645,6364.0
2025-03-19 11:40:00,70.03,70.04,70.01,70.01,3054.0,69.4446,69.4545,69.4248,69.4248,3054.0
2025-03-19 11:45:00,70.02,70.03,70.0,70.02,6324.0,69.4347,69.4446,69.4149,69.4347,6324.0
2025-03-19 11:50:00,70.04,70.09,70.03,70.07,8282.0,69.4545,69.5041,69.4446,69.4843,8282.0
2025-03-19 11:55:00,70.08,70.11,70.05,70.11,6680.0,69.4942,69.524,69.4645,69.524,6680.0
2025-03-19 12:00:00,70.11,70.18,70.08,70.17,3128.0,69.524,69.5934,69.4942,69.5834,3128.0
2025-03-19 12:05:00,70.18,70.18,70.11,70.11,4580.0,69.5934,69.5934,69.524,69.524,4580.0
2025-03-19 12:10:00,70.13,70.18,70.09,70.1,5703.0,69.5438,69.5934,69.5041,69.514,5703.0
2025-03-19 12:15:00,70.08,70.15,70.06,70.14,5189.0,69.4942,69.5636,69.4744,69.5537,5189.0
2025-03-19 12:20:00,70.16,70.16,70.09,70.09,5646.0,69.5735,69.5735,69.5041,69.5041,5646.0
2025-03-19 12:25:00,70.11,70.18,70.11,70.16,6344.0,69.524,69.5934,69.524,69.5735,6344.0
2025-03-19 12:30:00,70.17,70.21,70.15,70.2,6600.0,69.5834,69.6231,69.5636,69.6132,6600.0
2025-03-19 12:35:00,70.2,70.22,70.16,70.18,6140.0,69.6132,69.633,69.5735,69.5934,6140.0
2025-03-19 12:40:00,70.19,70.19,70.12,70.12,2328.0,69.6033,69.6033,69.5339,69.5339,2328.0
2025-03-19 12:45:00,70.13,70.2,70.12,70.19,6058.0,69.5438,69.6132,69.5339,69.6033,6058.0
2025-03-19 12:50:00,70.19,70.21,70.17,70.17,5263.0,69.6033,69.6231,69.5834,69.5834,5263.0
2025-03-19 12:55:00,70.17,70.18,70.15,70.17,8721.0,69.5834,69.5934,69.5636,69.5834,8721.0
2025-03-19 13:00:00,70.17,70.22,70.14,70.16,6534.0,69.5834,69.633,69.5537,69.5735,6534.0
2025-03-19 13:05:00,70.14,70.18,70.13,70.18,12761.0,69.5537,69.5934,69.5438,69.5934,12761.0
2025-03-19 13:10:00,70.19,70.22,70.17,70.22,4785.0,69.6033,69.633,69.5834,69.633,4785.0
2025-03-19 13:15:00,70.23,70.26,70.22,70.26,7852.0,69.6429,69.6727,69.633,69.6727,7852.0
2025-03-19 13:20:00,70.26,70.28,70.22,70.24,6724.0,69.6727,69.6925,69.633,69.6529,6724.0
2025-03-19 13:25:00,70.23,70.23,70.2,70.2,6811.0,69.6429,69.6429,69.6132,69.6132,6811.0
2025-03-19 13:30:00,70.22,70.27,70.19,70.26,7756.0,69.633,69.6826,69.6033,69.6727,7756.0
2025-03-19 13:35:00,70.26,70.37,70.25,70.37,12222.0,69.6727,69.7818,69.6628,69.7818,12222.0
2025-03-19 13:40:00,70.36,70.38,70.34,70.36,16611.0,69.7719,69.7917,69.752,69.7719,16611.0
2025-03-19 13:45:00,70.36,70.37,70.22,70.24,26122.0,69.7719,69.7818,69.633,69.6529,26122.0
2025-03-19 13:50:00,70.24,70.25,70.18,70.2,5584.0,69.6529,69.6628,69.5934,69.6132,5584.0
2025-03-19 13:55:00,70.2,70.24,70.16,70.16,6745.0,69.6132,69.6529,69.5735,69.5735,6745.0
2025-03-19 14:00:00,70.16,70.28,70.13,70.24,18711.0,69.5735,69.6925,69.5438,69.6529,18711.0
2025-03-19 14:05:00,70.23,70.24,70.14,70.24,8946.0,69.6429,69.6529,69.5537,69.6529,8946.0
2025-03-19 14:10:00,70.25,70.27,70.13,70.13,17134.0,69.6628,69.6826,69.5438,69.5438,17134.0
2025-03-19 14:15:00,70.15,70.22,70.14,70.21,14034.0,69.5636,69.633,69.5537,69.6231,14034.0
2025-03-19 14:20:00,70.21,70.33,70.21,70.29,11829.0,69.6231,69.7421,69.6231,69.7024,11829.0
2025-03-19 14:25:00,70.28,70.33,70.25,70.28,12871.0,69.6925,69.7421,69.6628,69.6925,12871.0
2025-03-19 14:30:00,70.28,70.37,70.21,70.22,21671.0,69.6925,69.7818,69.6231,69.633,21671.0
2025-03-19 14:35:00,70.23,70.27,70.19,70.23,13095.0,69.6429,69.6826,69.6033,69.6429,13095.0
2025-03-19 14:40:00,70.23,70.36,70.21,70.36,10284.0,69.6429,69.7719,69.6231,69.7719,10284.0
2025-03-19 14:45:00,70.32,70.36,70.28,70.32,8574.0,69.7322,69.7719,69.6925,69.7322,8574.0
2025-03-19 14:50:00,70.32,70.4,70.28,70.31,7766.0,69.7322,69.8115,69.6925,69.7223,7766.0
2025-03-19 14:55:00,70.28,70.35,70.26,70.3,10885.0,69.6925,69.7619,69.6727,69.7124,10885.0
2025-03-19 15:00:00,70.28,70.31,70.22,70.28,12263.0,69.6925,69.7223,69.633,69.6925,12263.0
2025-03-19 15:05:00,70.26,70.35,70.25,70.32,20621.0,69.6727,69.7619,69.6628,69.7322,20621.0
2025-03-19 15:10:00,70.32,70.36,70.28,70.3,14594.0,69.7322,69.7719,69.6925,69.7124,14594.0
2025-03-19 15:15:00,70.31,70.36,70.26,70.34,13646.0,69.7223,69.7719,69.6727,69.752,13646.0
2025-03-19 15:20:00,70.36,70.39,70.31,70.31,17670.0,69.7719,69.8016,69.7223,69.7223,17670.0
2025-03-19 15:25:00,70.32,70.38,70.29,70.38,14845.0,69.7322,69.7917,69.7024,69.7917,14845.0
2025-03-19 15:30:00,70.37,70.47,70.33,70.42,17483.0,69.7818,69.8809,69.7421,69.8314,17483.0
2025-03-19 15:35:00,70.42,70.44,70.24,70.24,11200.0,69.8314,69.8512,69.6529,69.6529,11200.0
2025-03-19 15:40:00,70.23,70.37,70.21,70.34,15115.0,69.6429,69.7818,69.6231,69.752,15115.0
2025-03-19 15:45:00,70.35,70.5,70.35,70.42,15505.0,69.7619,69.9107,69.7619,69.8314,15505.0
2025-03-19 15:50:00,70.42,70.46,70.32,70.35,54246.0,69.8314,69.871,69.7322,69.7619,54246.0
2025-03-19 15:55:00,70.33,70.35,70.19,70.25,192694.0,69.7421,69.7619,69.6033,69.6628,192694.0
2025-03-20 09:30:00,70.24,70.58,70.23,70.39,31682.0,69.6529,69.99,69.6429,69.8016,31682.0
2025-03-20 09:35:00,70.43,70.47,70.19,70.24,10075.0,69.8413,69.8809,69.6033,69.6529,10075.0
2025-03-20 09:40:00,70.26,70.39,70.19,70.39,4043.0,69.6727,69.8016,69.6033,69.8016,4043.0
2025-03-20 09:45:00,70.37,70.37,70.19,70.24,6446.0,69.7818,69.7818,69.6033,69.6529,6446.0
2025-03-20 09:50:00,70.26,70.29,70.2,70.25,13451.0,69.6727,69.7024,69.6132,69.6628,13451.0
2025-03-20 09:55:00,70.26,70.27,70.17,70.17,9528.0,69.6727,69.6826,69.5834,69.5834,9528.0
2025-03-20 10:00:00,70.14,70.16,70.05,70.11,24381.0,69.5537,69.5735,69.4645,69.524,24381.0
2025-03-20 10:05:00,70.12,70.27,70.12,70.18,13311.0,69.5339,69.6826,69.5339,69.5934,13311.0
2025-03-20 10:10:00,70.17,70.23,70.14,70.2,37486.0,69.5834,69.6429,69.5537,69.6132,37486.0
2025-03-20 10:15:00,70.2,70.21,70.05,70.16,25861.0,69.6132,69.6231,69.4645,69.5735,25861.0
2025-03-20 10:20:00,70.18,70.22,70.1,70.18,20085.0,69.5934,69.633,69.514,69.5934,20085.0
2025-03-20 10:25:00,70.16,70.34,70.15,70.34,10019.0,69.5735,69.752,69.5636,69.752,10019.0
2025-03-20 10:30:00,70.31,70.38,70.18,70.21,25297.0,69.7223,69.7917,69.5934,69.6231,25297.0
2025-03-20 10:35:00,70.21,70.25,70.2,70.21,34275.0,69.6231,69.6628,69.6132,69.6231,34275.0
2025-03-20 10:40:00,70.23,70.26,70.17,70.23,17878.0,69.6429,69.6727,69.5834,69.6429,17878.0
2025-03-20 10:45:00,70.24,70.26,70.21,70.21,13696.0,69.6529,69.6727,69.6231,69.6231,13696.0
2025-03-20 10:50:00,70.2,70.31,70.2,70.29,11195.0,69.6132,69.7223,69.6132,69.7024,11195.0
2025-03-20 10:55:00,70.29,70.31,70.25,70.28,10714.0,69.7024,69.7223,69.6628,69.6925,10714.0
2025-03-20 11:00:00,70.29,70.29,70.19,70.23,8380.0,69.7024,69.7024,69.6033,69.6429,8380.0
2025-03-20 11:05:00,70.22,70.25,70.19,70.25,11944.0,69.633,69.6628,69.6033,69.6628,11944.0
2025-03-20 11:10:00,70.23,70.23,70.2,70.22,8065.0,69.6429,69.6429,69.6132,69.633,8065.0
2025-03-20 11:15:00,70.23,70.25,70.19,70.21,9526.0,69.6429,69.6628,69.6033,69.6231,9526.0
2025-03-20 11:20:00,70.22,70.25,70.19,70.2,16291.0,69.633,69.6628,69.6033,69.6132,16291.0
2025-03-20 11:25:00,70.2,70.2,70.14,70.16,15531.0,69.6132,69.6132,69.5537,69.5735,15531.0
2025-03-20 11:30:00,70.16,70.16,70.03,70.04,6955.0,69.5735,69.5735,69.4446,69.4545,6955.0
2025-03-20 11:35:00,70.05,70.15,70.04,70.14,11933.0,69.4645,69.5636,69.4545,69.5537,11933.0
2025-03-20 11:40:00,70.14,70.18,70.13,70.17,8328.0,69.5537,69.5934,69.5438,69.5834,8328.0
2025-03-20 11:45:00,70.17,70.23,70.16,70.22,13764.0,69.5834,69.6429,69.5735,69.633,13764.0
2025-03-20 11:50:00,70.22,70.26,70.2,70.23,9149.0,69.633,69.6727,69.6132,69.6429,9149.0
2025-03-20 11:55:00,70.23,70.28,70.23,70.27,7636.0,69.6429,69.6925,69.6429,69.6826,7636.0
2025-03-20 12:00:00,70.26,70.34,70.25,70.29,14080.0,69.6727,69.752,69.6628,69.7024,14080.0
2025-03-20 12:05:00,70.27,70.32,70.26,70.26,11594.0,69.6826,69.7322,69.6727,69.6727,11594.0
2025-03-20 12:10:00,70.24,70.28,70.2,70.26,11580.0,69.6529,69.6925,69.6132,69.6727,11580.0
2025-03-20 12:15:00,70.25,70.25,70.19,70.2,11885.0,69.6628,69.6628,69.6033,69.6132,11885.0
2025-03-20 12:20:00,70.2,70.23,70.19,70.2,18702.0,69.6132,69.6429,69.6033,69.6132,18702.0
2025-03-20 12:25:00,70.2,70.3,70.2,70.23,12580.0,69.6132,69.7124,69.6132,69.6429,12580.0
2025-03-20 12:30:00,70.26,70.27,70.22,70.23,17064.0,69.6727,69.6826,69.633,69.6429,17064.0
2025-03-20 12:35:00,70.23,70.24,70.2,70.2,6008.0,69.6429,69.6529,69.6132,69.6132,6008.0
2025-03-20 12:40:00,70.2,70.22,70.19,70.2,8814.0,69.6132,69.633,69.6033,69.6132,8814.0
2025-03-20 12:45:00,70.22,70.25,70.13,70.14,33487.0,69.633,69.6628,69.5438,69.5537,33487.0
2025-03-20 12:50:00,70.12,70.16,70.08,70.15,35530.0,69.5339,69.5735,69.4942,69.5636,35530.0
2025-03-20 12:55:00,70.15,70.18,70.1,70.11,9638.0,69.5636,69.5934,69.514,69.524,9638.0
2025-03-20 13:00:00,70.12,70.13,70.06,70.06,6685.0,69.5339,69.5438,69.4744,69.4744,6685.0
2025-03-20 13:05:00,70.08,70.1,70.02,70.07,8457.0,69.4942,69.514,69.4347,69.4843,8457.0
2025-03-20 13:10:00,70.09,70.1,70.04,70.06,8418.0,69.5041,69.514,69.4545,69.4744,8418.0
2025-03-20 13:15:00,70.05,70.05,70.01,70.03,8350.0,69.4645,69.4645,69.4248,69.4446,8350.0
2025-03-20 13:20:00,70.03,70.04,69.94,69.98,40101.0,69.4446,69.4545,69.3554,69.395,40101.0
2025-03-20 13:25:00,69.97,69.99,69.83,69.9,49436.0,69.3851,69.405,69.2463,69.3157,49436.0
2025-03-20 13:30:00,69.9,69.92,69.88,69.89,9855.0,69.3157,69.3355,69.2959,69.3058,9855.0
2025-03-20 13:35:00,69.89,69.96,69.87,69.96,19893.0,69.3058,69.3752,69.286,69.3752,19893.0
2025-03-20 13:40:00,69.96,69.97,69.94,69.95,21428.0,69.3752,69.3851,69.3554,69.3653,21428.0
2025-03-20 13:45:00,69.96,69.98,69.9,69.9,10290.0,69.3752,69.395,69.3157,69.3157,10290.0
2025-03-20 13:50:00,69.9,69.94,69.86,69.86,6384.0,69.3157,69.3554,69.276,69.276,6384.0
2025-03-20 13:55:00,69.85,69.89,69.83,69.83,6873.0,69.2661,69.3058,69.2463,69.2463,6873.0
2025-03-20 14:00:00,69.84,69.86,69.79,69.81,9654.0,69.2562,69.276,69.2066,69.2265,9654.0
2025-03-20 14:05:00,69.81,69.91,69.8,69.89,21759.0,69.2265,69.3256,69.2165,69.3058,21759.0
2025-03-20 14:10:00,69.9,70.0,69.9,69.97,9000.0,69.3157,69.4149,69.3157,69.3851,9000.0
2025-03-20 14:15:00,69.95,69.98,69.93,69.95,10437.0,69.3653,69.395,69.3455,69.3653,10437.0
2025-03-20 14:20:00,69.94,69.97,69.92,69.97,7972.0,69.3554,69.3851,69.3355,69.3851,7972.0
2025-03-20 14:25:00,69.97,70.0,69.93,69.97,15490.0,69.3851,69.4149,69.3455,69.3851,15490.0
2025-03-20 14:30:00,69.97,69.97,69.92,69.95,10101.0,69.3851,69.3851,69.3355,69.3653,10101.0
2025-03-20 14:35:00,69.95,70.0,69.95,69.98,11592.0,69.3653,69.4149,69.3653,69.395,11592.0
2025-03-20 14:40:00,69.98,69.99,69.95,69.98,14294.0,69.395,69.405,69.3653,69.395,14294.0
2025-03-20 14:45:00,69.99,70.0,69.96,69.99,14185.0,69.405,69.4149,69.3752,69.405,14185.0
2025-03-20 14:50:00,69.98,70.01,69.97,70.01,12356.0,69.395,69.4248,69.3851,69.4248,12356.0
2025-03-20 14:55:00,70.01,70.05,69.99,70.02,16216.0,69.4248,69.4645,69.405,69.4347,16216.0
2025-03-20 15:00:00,69.99,70.05,69.99,70.04,14987.0,69.405,69.4645,69.405,69.4545,14987.0
2025-03-20 15:05:00,70.04,70.07,69.99,70.0,16872.0,69.4545,69.4843,69.405,69.4149,16872.0
2025-03-20 15:10:00,70.01,70.08,70.01,70.02,14164.0,69.4248,69.4942,69.4248,69.4347,14164.0
2025-03-20 15:15:00,70.02,70.07,70.01,70.04,15835.0,69.4347,69.4843,69.4248,69.4545,15835.0
2025-03-20 15:20:00,70.03,70.17,70.03,70.17,19722.0,69.4446,69.5834,69.4446,69.5834,19722.0
2025-03-20 15:25:00,70.16,70.2,70.15,70.17,27308.0,69.5735,69.6132,69.5636,69.5834,27308.0
2025-03-20 15:30:00,70.17,70.3,70.13,70.23,62422.0,69.5834,69.7124,69.5438,69.6429,62422.0
2025-03-20 15:35:00,70.22,70.24,70.12,70.13,16339.0,69.633,69.6529,69.5339,69.5438,16339.0
2025-03-20 15:40:00,70.13,70.24,70.12,70.21,36490.0,69.5438,69.6529,69.5339,69.6231,36490.0
2025-03-20 15:45:00,70.22,70.23,70.15,70.21,31047.0,69.633,69.6429,69.5636,69.6231,31047.0
2025-03-20 15:50:00,70.2,70.27,70.13,70.2,79243.0,69.6132,69.6826,69.5438,69.6132,79243.0
2025-03-20 15:55:00,70.2,70.24,70.07,70.09,176103.0,69.6132,69.6529,69.4843,69.5041,176103.0
2025-03-21 09:30:00,69.77,70.24,69.72,70.12,741848.0,69.1868,69.6529,69.1372,69.5339,741848.0
2025-03-21 09:35:00,70.08,70.33,69.94,70.33,57363.0,69.4942,69.7421,69.3554,69.7421,57363.0
2025-03-21 09:40:00,70.33,70.36,70.1,70.1,22470.0,69.7421,69.7719,69.514,69.514,22470.0
2025-03-21 09:45:00,70.07,70.11,69.83,69.85,7269.0,69.4843,69.524,69.2463,69.2661,7269.0
2025-03-21 09:50:00,69.84,69.84,69.6,69.68,26581.0,69.2562,69.2562,69.0182,69.0975,26581.0
2025-03-21 09:55:00,69.67,69.74,69.66,69.7,11326.0,69.0876,69.157,69.0777,69.1174,11326.0
2025-03-21 10:00:00,69.7,69.74,69.56,69.56,12119.0,69.1174,69.157,68.9785,68.9785,12119.0
2025-03-21 10:05:00,69.54,69.54,69.32,69.32,15964.0,68.9587,68.9587,68.7406,68.7406,15964.0
2025-03-21 10:10:00,69.26,69.36,69.18,69.34,10865.0,68.6811,68.7802,68.6017,68.7604,10865.0
2025-03-21 10:15:00,69.36,69.38,69.17,69.19,24740.0,68.7802,68.8001,68.5918,68.6116,24740.0
2025-03-21 10:20:00,69.19,69.2,69.12,69.18,14494.0,68.6116,68.6216,68.5422,68.6017,14494.0
2025-03-21 10:25:00,69.19,69.24,69.15,69.24,12779.0,68.6116,68.6612,68.572,68.6612,12779.0
2025-03-21 10:30:00,69.23,69.24,69.13,69.13,7728.0,68.6513,68.6612,68.5521,68.5521,7728.0
2025-03-21 10:35:00,69.15,69.27,69.09,69.24,17108.0,68.572,68.691,68.5125,68.6612,17108.0
2025-03-21 10:40:00,69.25,69.29,69.18,69.26,67028.0,68.6711,68.7108,68.6017,68.6811,67028.0
2025-03-21 10:45:00,69.25,69.39,69.25,69.38,16337.0,68.6711,68.81,68.6711,68.8001,16337.0
2025-03-21 10:50:00,69.4,69.44,69.35,69.39,11245.0,68.8199,68.8596,68.7703,68.81,11245.0
2025-03-21 10:55:00,69.38,69.39,69.32,69.34,6311.0,68.8001,68.81,68.7406,68.7604,6311.0
2025-03-21 11:00:00,69.32,69.4,69.3,69.36,9458.0,68.7406,68.8199,68.7207,68.7802,9458.0
2025-03-21 11:05:00,69.34,69.41,69.34,69.4,5777.0,68.7604,68.8298,68.7604,68.8199,5777.0
2025-03-21 11:10:00,69.4,69.44,69.36,69.36,11413.0,68.8199,68.8596,68.7802,68.7802,11413.0
2025-03-21 11:15:00,69.37,69.46,69.36,69.39,12236.0,68.7901,68.8794,68.7802,68.81,12236.0
2025-03-21 11:20:00,69.4,69.41,69.32,69.33,9926.0,68.8199,68.8298,68.7406,68.7505,9926.0
2025-03-21 11:25:00,69.32,69.36,69.29,69.29,11699.0,68.7406,68.7802,68.7108,68.7108,11699.0
2025-03-21 11:30:00,69.3,69.31,69.24,69.25,11088.0,68.7207,68.7306,68.6612,68.6711,11088.0
2025-03-21 11:35:00,69.25,69.28,69.21,69.22,5182.0,68.6711,68.7009,68.6315,68.6414,5182.0
2025-03-21 11:40:00,69.22,69.23,69.11,69.18,7439.0,68.6414,68.6513,68.5323,68.6017,7439.0
2025-03-21 11:45:00,69.19,69.21,69.15,69.16,13290.0,68.6116,68.6315,68.572,68.5819,13290.0
2025-03-21 11:50:00,69.15,69.17,69.11,69.14,13224.0,68.572,68.5918,68.5323,68.5621,13224.0
2025-03-21 11:55:00,69.16,69.21,69.15,69.19,11878.0,68.5819,68.6315,68.572,68.6116,11878.0
2025-03-21 12:00:00,69.19,69.22,69.18,69.21,10406.0,68.6116,68.6414,68.6017,68.6315,10406.0
2025-03-21 12:05:00,69.2,69.23,69.18,69.19,9920.0,68.6216,68.6513,68.6017,68.6116,9920.0
2025-03-21 12:10:00,69.19,69.23,69.17,69.21,8052.0,68.6116,68.6513,68.5918,68.6315,8052.0
2025-03-21 12:15:00,69.2,69.23,69.19,69.19,5909.0,68.6216,68.6513,68.6116,68.6116,5909.0
2025-03-21 12:20:00,69.19,69.24,69.19,69.23,9115.0,68.6116,68.6612,68.6116,68.6513,9115.0
2025-03-21 12:25:00,69.22,69.22,69.16,69.17,9031.0,68.6414,68.6414,68.5819,68.5918,9031.0
2025-03-21 12:30:00,69.15,69.18,69.1,69.17,12940.0,68.572,68.6017,68.5224,68.5918,12940.0
2025-03-21 12:35:00,69.18,69.18,69.09,69.14,14341.0,68.6017,68.6017,68.5125,68.5621,14341.0
2025-03-21 12:40:00,69.14,69.19,69.13,69.18,5195.0,68.5621,68.6116,68.5521,68.6017,5195.0
2025-03-21 12:45:00,69.18,69.18,69.14,69.15,6947.0,68.6017,68.6017,68.5621,68.572,6947.0
2025-03-21 12:50:00,69.14,69.19,69.13,69.17,10710.0,68.5621,68.6116,68.5521,68.5918,10710.0
2025-03-21 12:55:00,69.17,69.25,69.17,69.23,14391.0,68.5918,68.6711,68.5918,68.6513,14391.0
2025-03-21 13:00:00,69.23,69.24,69.2,69.24,6294.0,68.6513,68.6612,68.6216,68.6612,6294.0
2025-03-21 13:05:00,69.27,69.29,69.25,69.27,5814.0,68.691,68.7108,68.6711,68.691,5814.0
2025-03-21 13:10:00,69.27,69.28,69.24,69.26,6812.0,68.691,68.7009,68.6612,68.6811,6812.0
2025-03-21 13:15:00,69.27,69.34,69.2,69.2,47950.0,68.691,68.7604,68.6216,68.6216,47950.0
2025-03-21 13:20:00,69.2,69.21,69.1,69.12,26111.0,68.6216,68.6315,68.5224,68.5422,26111.0
2025-03-21 13:25:00,69.12,69.26,69.12,69.26,38896.0,68.5422,68.6811,68.5422,68.6811,38896.0
2025-03-21 13:30:00,69.26,69.26,69.17,69.2,45560.0,68.6811,68.6811,68.5918,68.6216,45560.0
2025-03-21 13:35:00,69.21,69.24,69.19,69.2,26725.0,68.6315,68.6612,68.6116,68.6216,26725.0
2025-03-21 13:40:00,69.22,69.27,69.21,69.27,7921.0,68.6414,68.691,68.6315,68.691,7921.0
2025-03-21 13:45:00,69.28,69.44,69.28,69.42,24868.0,68.7009,68.8596,68.7009,68.8397,24868.0
2025-03-21 13:50:00,69.44,69.59,69.44,69.52,13880.0,68.8596,69.0083,68.8596,68.9389,13880.0
2025-03-21 13:55:00,69.55,69.55,69.47,69.48,7016.0,68.9686,68.9686,68.8893,68.8992,7016.0
2025-03-21 14:00:00,69.48,69.49,69.41,69.44,10122.0,68.8992,68.9091,68.8298,68.8596,10122.0
2025-03-21 14:05:00,69.42,69.49,69.38,69.48,17998.0,68.8397,68.9091,68.8001,68.8992,17998.0
2025-03-21 14:10:00,69.46,69.49,69.36,69.39,15502.0,68.8794,68.9091,68.7802,68.81,15502.0
2025-03-21 14:15:00,69.38,69.45,69.37,69.45,20259.0,68.8001,68.8695,68.7901,68.8695,20259.0
2025-03-21 14:20:00,69.45,69.48,69.37,69.42,13608.0,68.8695,68.8992,68.7901,68.8397,13608.0
2025-03-21 14:25:00,69.42,69.44,69.37,69.37,15344.0,68.8397,68.8596,68.7901,68.7901,15344.0
2025-03-21 14:30:00,69.37,69.4,69.3,69.31,10102.0,68.7901,68.8199,68.7207,68.7306,10102.0
2025-03-21 14:35:00,69.31,69.33,69.3,69.33,7664.0,68.7306,68.7505,68.7207,68.7505,7664.0
2025-03-21 14:40:00,69.32,69.34,69.29,69.31,9421.0,68.7406,68.7604,68.7108,68.7306,9421.0
2025-03-21 14:45:00,69.31,69.32,69.22,69.27,14737.0,68.7306,68.7406,68.6414,68.691,14737.0
2025-03-21 14:50:00,69.26,69.26,69.13,69.15,22137.0,68.6811,68.6811,68.5521,68.572,22137.0
2025-03-21 14:55:00,69.15,69.16,69.1,69.1,20320.0,68.572,68.5819,68.5224,68.5224,20320.0
2025-03-21 15:00:00,69.09,69.1,68.97,68.98,24973.0,68.5125,68.5224,68.3935,68.4034,24973.0
2025-03-21 15:05:00,68.99,69.08,68.96,69.0,24583.0,68.4133,68.5026,68.3836,68.4232,24583.0
2025-03-21 15:10:00,69.0,69.02,68.97,68.99,10742.0,68.4232,68.4431,68.3935,68.4133,10742.0
2025-03-21 15:15:00,68.99,69.02,68.98,68.99,9230.0,68.4133,68.4431,68.4034,68.4133,9230.0
2025-03-21 15:20:00,68.99,69.0,68.94,68.96,19980.0,68.4133,68.4232,68.3637,68.3836,19980.0
2025-03-21 15:25:00,68.97,68.98,68.92,68.94,16838.0,68.3935,68.4034,68.3439,68.3637,16838.0
2025-03-21 15:30:00,68.93,68.94,68.82,68.91,19575.0,68.3538,68.3637,68.2447,68.334,19575.0
2025-03-21 15:35:00,68.91,69.08,68.85,69.03,24375.0,68.334,68.5026,68.2745,68.453,24375.0
2025-03-21 15:40:00,69.03,69.12,69.02,69.12,18902.0,68.453,68.5422,68.4431,68.5422,18902.0
2025-03-21 15:45:00,69.12,69.17,69.04,69.11,21714.0,68.5422,68.5918,68.4629,68.5323,21714.0
2025-03-21 15:50:00,69.12,69.27,68.96,68.98,97105.0,68.5422,68.691,68.3836,68.4034,97105.0
2025-03-21 15:55:00,68.99,69.14,68.99,69.12,197203.0,68.4133,68.5621,68.4133,68.5422,197203.0
2025-03-24 09:30:00,69.52,69.52,69.18,69.36,24858.0,68.9389,68.9389,68.6017,68.7802,24858.0
2025-03-24 09:35:00,69.31,69.52,69.28,69.28,14278.0,68.7306,68.9389,68.7009,68.7009,14278.0
2025-03-24 09:40:00,69.23,69.37,69.18,69.25,9821.0,68.6513,68.7901,68.6017,68.6711,9821.0
2025-03-24 09:45:00,69.27,69.34,69.23,69.23,10987.0,68.691,68.7604,68.6513,68.6513,10987.0
2025-03-24 09:50:00,69.25,69.27,69.15,69.2,9810.0,68.6711,68.691,68.572,68.6216,9810.0
2025-03-24 09:55:00,69.18,69.19,69.12,69.14,17082.0,68.6017,68.6116,68.5422,68.5621,17082.0
2025-03-24 10:00:00,69.16,69.41,69.15,69.41,12047.0,68.5819,68.8298,68.572,68.8298,12047.0
2025-03-24 10:05:00,69.44,69.63,69.41,69.63,21467.0,68.8596,69.048,68.8298,69.048,21467.0
2025-03-24 10:10:00,69.63,69.65,69.46,69.49,15471.0,69.048,69.0678,68.8794,68.9091,15471.0
2025-03-24 10:15:00,69.5,69.57,69.48,69.51,17694.0,68.919,68.9885,68.8992,68.929,17694.0
2025-03-24 10:20:00,69.52,69.52,69.4,69.42,12918.0,68.9389,68.9389,68.8199,68.8397,12918.0
2025-03-24 10:25:00,69.43,69.44,69.29,69.31,7412.0,68.8496,68.8596,68.7108,68.7306,7412.0
2025-03-24 10:30:00,69.28,69.3,69.17,69.24,9530.0,68.7009,68.7207,68.5918,68.6612,9530.0
2025-03-24 10:35:00,69.24,69.24,69.16,69.18,8123.0,68.6612,68.6612,68.5819,68.6017,8123.0
2025-03-24 10:40:00,69.18,69.19,69.06,69.06,7374.0,68.6017,68.6116,68.4827,68.4827,7374.0
2025-03-24 10:45:00,69.11,69.11,68.97,68.97,72837.0,68.5323,68.5323,68.3935,68.3935,72837.0
2025-03-24 10:50:00,68.97,69.01,68.96,68.99,15299.0,68.3935,68.4331,68.3836,68.4133,15299.0
2025-03-24 10:55:00,69.0,69.07,68.98,69.06,13175.0,68.4232,68.4926,68.4034,68.4827,13175.0
2025-03-24 11:00:00,69.05,69.07,68.99,69.01,5742.0,68.4728,68.4926,68.4133,68.4331,5742.0
2025-03-24 11:05:00,69.02,69.02,68.8,68.8,16243.0,68.4431,68.4431,68.2249,68.2249,16243.0
2025-03-24 11:10:00,68.79,68.82,68.76,68.78,6001.0,68.215,68.2447,68.1852,68.2051,6001.0
2025-03-24 11:15:00,68.78,68.79,68.71,68.71,14221.0,68.2051,68.215,68.1357,68.1357,14221.0
2025-03-24 11:20:00,68.72,68.8,68.7,68.78,14671.0,68.1456,68.2249,68.1257,68.2051,14671.0
2025-03-24 11:25:00,68.78,68.86,68.77,68.83,14689.0,68.2051,68.2844,68.1952,68.2547,14689.0
2025-03-24 11:30:00,68.85,68.98,68.85,68.97,10812.0,68.2745,68.4034,68.2745,68.3935,10812.0
2025-03-24 11:35:00,68.98,69.1,68.95,69.09,24262.0,68.4034,68.5224,68.3736,68.5125,24262.0
2025-03-24 11:40:00,69.09,69.17,69.08,69.17,8091.0,68.5125,68.5918,68.5026,68.5918,8091.0
2025-03-24 11:45:00,69.17,69.17,69.14,69.17,7097.0,68.5918,68.5918,68.5621,68.5918,7097.0
2025-03-24 11:50:00,69.17,69.27,69.16,69.21,13850.0,68.5918,68.691,68.5819,68.6315,13850.0
2025-03-24 11:55:00,69.21,69.29,69.18,69.28,8682.0,68.6315,68.7108,68.6017,68.7009,8682.0
2025-03-24 12:00:00,69.28,69.3,69.25,69.28,5379.0,68.7009,68.7207,68.6711,68.7009,5379.0
2025-03-24 12:05:00,69.3,69.32,69.28,69.28,11931.0,68.7207,68.7406,68.7009,68.7009,11931.0
2025-03-24 12:10:00,69.29,69.34,69.29,69.3,9752.0,68.7108,68.7604,68.7108,68.7207,9752.0
2025-03-24 12:15:00,69.31,69.33,69.25,69.26,9494.0,68.7306,68.7505,68.6711,68.6811,9494.0
2025-03-24 12:20:00,69.26,69.29,69.24,69.27,10301.0,68.6811,68.7108,68.6612,68.691,10301.0
2025-03-24 12:25:00,69.27,69.29,69.21,69.21,12117.0,68.691,68.7108,68.6315,68.6315,12117.0
2025-03-24 12:30:00,69.22,69.26,69.2,69.23,10440.0,68.6414,68.6811,68.6216,68.6513,10440.0
2025-03-24 12:35:00,69.24,69.24,69.14,69.14,13685.0,68.6612,68.6612,68.5621,68.5621,13685.0
2025-03-24 12:40:00,69.14,69.2,69.12,69.19,14392.0,68.5621,68.6216,68.5422,68.6116,14392.0
2025-03-24 12:45:00,69.17,69.18,69.13,69.13,8109.0,68.5918,68.6017,68.5521,68.5521,8109.0
2025-03-24 12:50:00,69.13,69.14,69.09,69.13,6396.0,68.5521,68.5621,68.5125,68.5521,6396.0
2025-03-24 12:55:00,69.12,69.12,69.07,69.1,5851.0,68.5422,68.5422,68.4926,68.5224,5851.0
2025-03-24 13:00:00,69.09,69.13,69.06,69.08,5085.0,68.5125,68.5521,68.4827,68.5026,5085.0
2025-03-24 13:05:00,69.08,69.12,69.07,69.11,7236.0,68.5026,68.5422,68.4926,68.5323,7236.0
2025-03-24 13:10:00,69.12,69.18,69.11,69.18,8927.0,68.5422,68.6017,68.5323,68.6017,8927.0
2025-03-24 13:15:00,69.17,69.21,69.16,69.19,7938.0,68.5918,68.6315,68.5819,68.6116,7938.0
2025-03-24 13:20:00,69.18,69.21,69.17,69.18,6873.0,68.6017,68.6315,68.5918,68.6017,6873.0
2025-03-24 13:25:00,69.18,69.22,69.15,69.16,20732.0,68.6017,68.6414,68.572,68.5819,20732.0
2025-03-24 13:30:00,69.16,69.21,69.15,69.2,11382.0,68.5819,68.6315,68.572,68.6216,11382.0
2025-03-24 13:35:00,69.19,69.22,69.16,69.2,10962.0,68.6116,68.6414,68.5819,68.6216,10962.0
2025-03-24 13:40:00,69.2,69.22,69.17,69.18,10701.0,68.6216,68.6414,68.5918,68.6017,10701.0
2025-03-24 13:45:00,69.18,69.19,69.15,69.19,6876.0,68.6017,68.6116,68.572,68.6116,6876.0
2025-03-24 13:50:00,69.19,69.21,69.18,69.2,6924.0,68.6116,68.6315,68.6017,68.6216,6924.0
2025-03-24 13:55:00,69.19,69.2,69.14,69.17,8397.0,68.6116,68.6216,68.5621,68.5918,8397.0
2025-03-24 14:00:00,69.16,69.18,69.1,69.11,14049.0,68.5819,68.6017,68.5224,68.5323,14049.0
2025-03-24 14:05:00,69.11,69.12,69.1,69.11,11071.0,68.5323,68.5422,68.5224,68.5323,11071.0
2025-03-24 14:10:00,69.12,69.13,69.1,69.11,24329.0,68.5422,68.5521,68.5224,68.5323,24329.0
2025-03-24 14:15:00,69.11,69.11,69.01,69.04,23153.0,68.5323,68.5323,68.4331,68.4629,23153.0
2025-03-24 14:20:00,69.04,69.05,68.99,68.99,6832.0,68.4629,68.4728,68.4133,68.4133,6832.0
2025-03-24 14:25:00,68.99,68.99,68.94,68.95,7319.0,68.4133,68.4133,68.3637,68.3736,7319.0
2025-03-24 14:30:00,68.94,68.95,68.88,68.89,9353.0,68.3637,68.3736,68.3042,68.3141,9353.0
2025-03-24 14:35:00,68.88,68.99,68.88,68.98,7659.0,68.3042,68.4133,68.3042,68.4034,7659.0
2025-03-24 14:40:00,68.97,69.01,68.96,69.0,10973.0,68.3935,68.4331,68.3836,68.4232,10973.0
2025-03-24 14:45:00,69.01,69.02,68.97,68.99,8416.0,68.4331,68.4431,68.3935,68.4133,8416.0
2025-03-24 14:50:00,69.0,69.01,68.94,68.94,7323.0,68.4232,68.4331,68.3637,68.3637,7323.0
2025-03-24 14:55:00,68.95,68.97,68.91,68.95,5205.0,68.3736,68.3935,68.334,68.3736,5205.0
2025-03-24 15:00:00,68.95,68.97,68.93,68.95,9800.0,68.3736,68.3935,68.3538,68.3736,9800.0
2025-03-24 15:05:00,68.95,68.96,68.87,68.87,6728.0,68.3736,68.3836,68.2943,68.2943,6728.0
2025-03-24 15:10:00,68.88,68.9,68.85,68.86,10618.0,68.3042,68.3241,68.2745,68.2844,10618.0
2025-03-24 15:15:00,68.86,68.89,68.86,68.89,21843.0,68.2844,68.3141,68.2844,68.3141,21843.0
2025-03-24 15:20:00,68.88,68.97,68.88,68.94,13639.0,68.3042,68.3935,68.3042,68.3637,13639.0
2025-03-24 15:25:00,68.93,68.96,68.88,68.89,9140.0,68.3538,68.3836,68.3042,68.3141,9140.0
2025-03-24 15:30:00,68.91,68.92,68.85,68.88,18677.0,68.334,68.3439,68.2745,68.3042,18677.0
2025-03-24 15:35:00,68.87,68.96,68.86,68.93,16880.0,68.2943,68.3836,68.2844,68.3538,16880.0
2025-03-24 15:40:00,68.94,68.96,68.89,68.92,15773.0,68.3637,68.3836,68.3141,68.3439,15773.0
2025-03-24 15:45:00,68.9,68.94,68.86,68.94,24220.0,68.3241,68.3637,68.2844,68.3637,24220.0
2025-03-24 15:50:00,68.93,69.05,68.83,69.05,66709.0,68.3538,68.4728,68.2547,68.4728,66709.0
2025-03-24 15:55:00,69.04,69.09,68.81,68.81,267907.0,68.4629,68.5125,68.2348,68.2348,267907.0
2025-03-25 09:30:00,68.71,68.79,67.97,67.98,40815.0,68.1357,68.215,67.4018,67.4118,40815.0
2025-03-25 09:35:00,68.01,68.18,68.01,68.06,14746.0,67.4415,67.6101,67.4415,67.4911,14746.0
2025-03-25 09:40:00,68.06,68.12,67.88,68.03,17842.0,67.4911,67.5506,67.3126,67.4613,17842.0
2025-03-25 09:45:00,68.06,68.28,68.01,68.27,12579.0,67.4911,67.7092,67.4415,67.6993,12579.0
2025-03-25 09:50:00,68.24,68.27,68.04,68.06,9671.0,67.6696,67.6993,67.4713,67.4911,9671.0
2025-03-25 09:55:00,68.04,68.05,67.75,67.75,14866.0,67.4713,67.4812,67.1837,67.1837,14866.0
2025-03-25 10:00:00,67.73,67.83,67.68,67.72,27031.0,67.1638,67.263,67.1143,67.1539,27031.0
2025-03-25 10:05:00,67.7,67.72,67.5,67.65,10863.0,67.1341,67.1539,66.9358,67.0845,10863.0
2025-03-25 10:10:00,67.65,67.69,67.56,67.57,18953.0,67.0845,67.1242,66.9953,67.0052,18953.0
2025-03-25 10:15:00,67.59,67.72,67.59,67.63,11050.0,67.025,67.1539,67.025,67.0647,11050.0
2025-03-25 10:20:00,67.68,67.84,67.66,67.81,13788.0,67.1143,67.2729,67.0944,67.2432,13788.0
2025-03-25 10:25:00,67.81,67.99,67.8,67.95,15867.0,67.2432,67.4217,67.2333,67.382,15867.0
2025-03-25 10:30:00,67.94,67.97,67.83,67.94,19689.0,67.3721,67.4018,67.263,67.3721,19689.0
2025-03-25 10:35:00,67.94,67.94,67.83,67.88,17053.0,67.3721,67.3721,67.263,67.3126,17053.0
2025-03-25 10:40:00,67.86,67.95,67.82,67.86,28840.0,67.2928,67.382,67.2531,67.2928,28840.0
2025-03-25 10:45:00,67.88,67.97,67.84,67.96,13163.0,67.3126,67.4018,67.2729,67.3919,13163.0
2025-03-25 10:50:00,67.96,67.99,67.91,67.97,8041.0,67.3919,67.4217,67.3423,67.4018,8041.0
2025-03-25 10:55:00,67.97,68.03,67.96,67.99,11100.0,67.4018,67.4613,67.3919,67.4217,11100.0
2025-03-25 11:00:00,67.98,68.06,67.97,68.04,16912.0,67.4118,67.4911,67.4018,67.4713,16912.0
2025-03-25 11:05:00,68.06,68.06,67.97,67.98,7365.0,67.4911,67.4911,67.4018,67.4118,7365.0
2025-03-25 11:10:00,67.98,68.11,67.98,68.09,7680.0,67.4118,67.5407,67.4118,67.5208,7680.0
2025-03-25 11:15:00,68.09,68.13,68.04,68.05,11359.0,67.5208,67.5605,67.4713,67.4812,11359.0
2025-03-25 11:20:00,68.05,68.06,68.01,68.03,8875.0,67.4812,67.4911,67.4415,67.4613,8875.0
2025-03-25 11:25:00,68.04,68.04,67.84,67.84,69871.0,67.4713,67.4713,67.2729,67.2729,69871.0
2025-03-25 11:30:00,67.84,67.89,67.81,67.83,6095.0,67.2729,67.3225,67.2432,67.263,6095.0
2025-03-25 11:35:00,67.84,67.91,67.83,67.87,6200.0,67.2729,67.3423,67.263,67.3027,6200.0
2025-03-25 11:40:00,67.87,67.88,67.77,67.82,10269.0,67.3027,67.3126,67.2035,67.2531,10269.0
2025-03-25 11:45:00,67.81,67.83,67.75,67.77,14085.0,67.2432,67.263,67.1837,67.2035,14085.0
2025-03-25 11:50:00,67.77,67.79,67.73,67.74,9933.0,67.2035,67.2233,67.1638,67.1738,9933.0
2025-03-25 11:55:00,67.73,67.77,67.73,67.73,7189.0,67.1638,67.2035,67.1638,67.1638,7189.0
2025-03-25 12:00:00,67.72,67.74,67.65,67.68,8415.0,67.1539,67.1738,67.0845,67.1143,8415.0
2025-03-25 12:05:00,67.67,67.69,67.59,67.61,11397.0,67.1043,67.1242,67.025,67.0448,11397.0
2025-03-25 12:10:00,67.6,67.68,67.59,67.65,14402.0,67.0349,67.1143,67.025,67.0845,14402.0
2025-03-25 12:15:00,67.64,67.66,67.59,67.62,14315.0,67.0746,67.0944,67.025,67.0548,14315.0
2025-03-25 12:20:00,67.61,67.64,67.55,67.64,17584.0,67.0448,67.0746,66.9853,67.0746,17584.0
2025-03-25 12:25:00,67.63,67.68,67.61,67.65,16136.0,67.0647,67.1143,67.0448,67.0845,16136.0
2025-03-25 12:30:00,67.66,67.74,67.66,67.73,10483.0,67.0944,67.1738,67.0944,67.1638,10483.0
2025-03-25 12:35:00,67.71,67.72,67.65,67.69,8662.0,67.144,67.1539,67.0845,67.1242,8662.0
2025-03-25 12:40:00,67.68,67.78,67.67,67.75,12298.0,67.1143,67.2134,67.1043,67.1837,12298.0
2025-03-25 12:45:00,67.75,67.8,67.73,67.77,6938.0,67.1837,67.2333,67.1638,67.2035,6938.0
2025-03-25 12:50:00,67.77,67.82,67.76,67.77,6143.0,67.2035,67.2531,67.1936,67.2035,6143.0
2025-03-25 12:55:00,67.77,67.82,67.77,67.78,6370.0,67.2035,67.2531,67.2035,67.2134,6370.0
2025-03-25 13:00:00,67.8,67.82,67.79,67.79,6392.0,67.2333,67.2531,67.2233,67.2233,6392.0
2025-03-25 13:05:00,67.79,67.84,67.76,67.84,12972.0,67.2233,67.2729,67.1936,67.2729,12972.0
2025-03-25 13:10:00,67.85,67.85,67.8,67.81,5974.0,67.2828,67.2828,67.2333,67.2432,5974.0
2025-03-25 13:15:00,67.82,67.85,67.8,67.8,7035.0,67.2531,67.2828,67.2333,67.2333,7035.0
2025-03-25 13:20:00,67.8,67.81,67.75,67.76,13066.0,67.2333,67.2432,67.1837,67.1936,13066.0
2025-03-25 13:25:00,67.76,67.84,67.76,67.83,7341.0,67.1936,67.2729,67.1936,67.263,7341.0
2025-03-25 13:30:00,67.84,67.89,67.83,67.84,14558.0,67.2729,67.3225,67.263,67.2729,14558.0
2025-03-25 13:35:00,67.83,67.9,67.83,67.89,10268.0,67.263,67.3324,67.263,67.3225,10268.0
2025-03-25 13:40:00,67.89,67.94,67.88,67.94,7748.0,67.3225,67.3721,67.3126,67.3721,7748.0
2025-03-25 13:45:00,67.93,67.97,67.91,67.93,8682.0,67.3622,67.4018,67.3423,67.3622,8682.0
2025-03-25 13:50:00,67.94,67.99,67.92,67.97,10051.0,67.3721,67.4217,67.3523,67.4018,10051.0
2025-03-25 13:55:00,67.97,67.97,67.88,67.88,8604.0,67.4018,67.4018,67.3126,67.3126,8604.0
2025-03-25 14:00:00,67.88,67.91,67.87,67.88,6005.0,67.3126,67.3423,67.3027,67.3126,6005.0
2025-03-25 14:05:00,67.87,67.89,67.8,67.81,9094.0,67.3027,67.3225,67.2333,67.2432,9094.0
2025-03-25 14:10:00,67.82,67.84,67.79,67.81,8026.0,67.2531,67.2729,67.2233,67.2432,8026.0
2025-03-25 14:15:00,67.81,67.84,67.78,67.79,8421.0,67.2432,67.2729,67.2134,67.2233,8421.0
2025-03-25 14:20:00,67.79,67.85,67.78,67.83,6271.0,67.2233,67.2828,67.2134,67.263,6271.0
2025-03-25 14:25:00,67.82,67.87,67.8,67.84,13307.0,67.2531,67.3027,67.2333,67.2729,13307.0
2025-03-25 14:30:00,67.83,67.87,67.79,67.81,8353.0,67.263,67.3027,67.2233,67.2432,8353.0
2025-03-25 14:35:00,67.82,67.82,67.78,67.78,7263.0,67.2531,67.2531,67.2134,67.2134,7263.0
2025-03-25 14:40:00,67.78,67.79,67.76,67.77,8117.0,67.2134,67.2233,67.1936,67.2035,8117.0
2025-03-25 14:45:00,67.78,67.8,67.75,67.76,15819.0,67.2134,67.2333,67.1837,67.1936,15819.0
2025-03-25 14:50:00,67.75,67.77,67.73,67.75,14765.0,67.1837,67.2035,67.1638,67.1837,14765.0
2025-03-25 14:55:00,67.75,67.75,67.63,67.64,25393.0,67.1837,67.1837,67.0647,67.0746,25393.0
2025-03-25 15:00:00,67.64,67.66,67.61,67.66,13340.0,67.0746,67.0944,67.0448,67.0944,13340.0
2025-03-25 15:05:00,67.67,67.67,67.61,67.64,21458.0,67.1043,67.1043,67.0448,67.0746,21458.0
2025-03-25 15:10:00,67.64,67.67,67.63,67.66,12045.0,67.0746,67.1043,67.0647,67.0944,12045.0
2025-03-25 15:15:00,67.67,67.69,67.62,67.66,18983.0,67.1043,67.1242,67.0548,67.0944,18983.0
2025-03-25 15:20:00,67.67,67.68,67.58,67.67,51233.0,67.1043,67.1143,67.0151,67.1043,51233.0
2025-03-25 15:25:00,67.66,67.72,67.65,67.7,30437.0,67.0944,67.1539,67.0845,67.1341,30437.0
2025-03-25 15:30:00,67.71,67.72,67.68,67.7,44343.0,67.144,67.1539,67.1143,67.1341,44343.0
2025-03-25 15:35:00,67.69,67.76,67.63,67.73,60760.0,67.1242,67.1936,67.0647,67.1638,60760.0
2025-03-25 15:40:00,67.73,67.8,67.72,67.79,30656.0,67.1638,67.2333,67.1539,67.2233,30656.0
2025-03-25 15:45:00,67.79,67.85,67.77,67.81,32233.0,67.2233,67.2828,67.2035,67.2432,32233.0
2025-03-25 15:50:00,67.81,67.91,67.75,67.84,101970.0,67.2432,67.3423,67.1837,67.2729,101970.0
2025-03-25 15:55:00,67.84,67.97,67.75,67.9,269341.0,67.2729,67.4018,67.1837,67.3324,269341.0
2025-03-26 09:30:00,68.11,68.52,67.98,68.41,25467.0,67.5407,67.9472,67.4118,67.8382,25467.0
2025-03-26 09:35:00,68.34,68.44,68.24,68.42,4556.0,67.7687,67.8679,67.6696,67.8481,4556.0
2025-03-26 09:40:00,68.44,68.61,68.44,68.61,7989.0,67.8679,68.0365,67.8679,68.0365,7989.0
2025-03-26 09:45:00,68.62,68.69,68.58,68.68,8816.0,68.0464,68.1158,68.0067,68.1059,8816.0
2025-03-26 09:50:00,68.69,68.79,68.6,68.78,36702.0,68.1158,68.215,68.0266,68.2051,36702.0
2025-03-26 09:55:00,68.78,68.97,68.66,68.7,32481.0,68.2051,68.3935,68.0861,68.1257,32481.0
2025-03-26 10:00:00,68.69,68.86,68.66,68.76,29391.0,68.1158,68.2844,68.0861,68.1852,29391.0
2025-03-26 10:05:00,68.75,68.9,68.71,68.9,16029.0,68.1753,68.3241,68.1357,68.3241,16029.0
2025-03-26 10:10:00,68.87,68.88,68.78,68.86,7009.0,68.2943,68.3042,68.2051,68.2844,7009.0
2025-03-26 10:15:00,68.85,69.08,68.82,69.08,13923.0,68.2745,68.5026,68.2447,68.5026,13923.0
2025-03-26 10:20:00,69.07,69.25,69.01,69.01,42552.0,68.4926,68.6711,68.4331,68.4331,42552.0
2025-03-26 10:25:00,69.0,69.04,68.92,68.96,12702.0,68.4232,68.4629,68.3439,68.3836,12702.0
2025-03-26 10:30:00,68.96,69.03,68.91,68.93,17101.0,68.3836,68.453,68.334,68.3538,17101.0
2025-03-26 10:35:00,68.93,68.96,68.85,68.85,26305.0,68.3538,68.3836,68.2745,68.2745,26305.0
2025-03-26 10:40:00,68.83,68.84,68.78,68.84,12860.0,68.2547,68.2646,68.2051,68.2646,12860.0
2025-03-26 10:45:00,68.87,68.89,68.8,68.84,6216.0,68.2943,68.3141,68.2249,68.2646,6216.0
2025-03-26 10:50:00,68.85,68.89,68.82,68.89,11631.0,68.2745,68.3141,68.2447,68.3141,11631.0
2025-03-26 10:55:00,68.91,68.93,68.85,68.91,8787.0,68.334,68.3538,68.2745,68.334,8787.0
2025-03-26 11:00:00,68.91,68.91,68.81,68.86,8140.0,68.334,68.334,68.2348,68.2844,8140.0
2025-03-26 11:05:00,68.86,68.9,68.84,68.88,17371.0,68.2844,68.3241,68.2646,68.3042,17371.0
2025-03-26 11:10:00,68.89,68.89,68.86,68.88,8385.0,68.3141,68.3141,68.2844,68.3042,8385.0
2025-03-26 11:15:00,68.92,68.97,68.86,68.87,10396.0,68.3439,68.3935,68.2844,68.2943,10396.0
2025-03-26 11:20:00,68.87,68.87,68.81,68.86,8148.0,68.2943,68.2943,68.2348,68.2844,8148.0
2025-03-26 11:25:00,68.86,68.87,68.77,68.77,13801.0,68.2844,68.2943,68.1952,68.1952,13801.0
2025-03-26 11:30:00,68.78,68.81,68.75,68.76,8126.0,68.2051,68.2348,68.1753,68.1852,8126.0
2025-03-26 11:35:00,68.75,68.83,68.75,68.83,8258.0,68.1753,68.2547,68.1753,68.2547,8258.0
2025-03-26 11:40:00,68.83,68.84,68.78,68.84,7018.0,68.2547,68.2646,68.2051,68.2646,7018.0
2025-03-26 11:45:00,68.84,68.84,68.75,68.77,9600.0,68.2646,68.2646,68.1753,68.1952,9600.0
2025-03-26 11:50:00,68.77,68.78,68.71,68.77,16794.0,68.1952,68.2051,68.1357,68.1952,16794.0
2025-03-26 11:55:00,68.76,68.87,68.75,68.78,14515.0,68.1852,68.2943,68.1753,68.2051,14515.0
2025-03-26 12:00:00,68.79,68.86,68.79,68.82,9812.0,68.215,68.2844,68.215,68.2447,9812.0
2025-03-26 12:05:00,68.81,68.84,68.75,68.75,7525.0,68.2348,68.2646,68.1753,68.1753,7525.0
2025-03-26 12:10:00,68.77,68.88,68.76,68.88,5073.0,68.1952,68.3042,68.1852,68.3042,5073.0
2025-03-26 12:15:00,68.88,68.88,68.83,68.85,7210.0,68.3042,68.3042,68.2547,68.2745,7210.0
2025-03-26 12:20:00,68.85,68.88,68.84,68.87,7073.0,68.2745,68.3042,68.2646,68.2943,7073.0
2025-03-26 12:25:00,68.87,68.88,68.83,68.88,9323.0,68.2943,68.3042,68.2547,68.3042,9323.0
2025-03-26 12:30:00,68.88,68.88,68.84,68.88,8088.0,68.3042,68.3042,68.2646,68.3042,8088.0
2025-03-26 12:35:00,68.88,68.88,68.82,68.88,6394.0,68.3042,68.3042,68.2447,68.3042,6394.0
2025-03-26 12:40:00,68.88,68.89,68.85,68.89,8100.0,68.3042,68.3141,68.2745,68.3141,8100.0
2025-03-26 12:45:00,68.89,68.98,68.88,68.98,9617.0,68.3141,68.4034,68.3042,68.4034,9617.0
2025-03-26 12:50:00,68.97,69.01,68.97,68.99,6667.0,68.3935,68.4331,68.3935,68.4133,6667.0
2025-03-26 12:55:00,68.98,69.07,68.98,69.03,9311.0,68.4034,68.4926,68.4034,68.453,9311.0
2025-03-26 13:00:00,69.04,69.08,69.0,69.08,13240.0,68.4629,68.5026,68.4232,68.5026,13240.0
2025-03-26 13:05:00,69.06,69.12,69.05,69.11,22010.0,68.4827,68.5422,68.4728,68.5323,22010.0
2025-03-26 13:10:00,69.1,69.15,69.07,69.11,11004.0,68.5224,68.572,68.4926,68.5323,11004.0
2025-03-26 13:15:00,69.12,69.16,69.1,69.13,8809.0,68.5422,68.5819,68.5224,68.5521,8809.0
2025-03-26 13:20:00,69.13,69.22,69.13,69.16,11322.0,68.5521,68.6414,68.5521,68.5819,11322.0
2025-03-26 13:25:00,69.17,69.26,69.17,69.22,8798.0,68.5918,68.6811,68.5918,68.6414,8798.0
2025-03-26 13:30:00,69.21,69.24,69.2,69.23,8855.0,68.6315,68.6612,68.6216,68.6513,8855.0
2025-03-26 13:35:00,69.24,69.3,69.22,69.24,12231.0,68.6612,68.7207,68.6414,68.6612,12231.0
2025-03-26 13:40:00,69.23,69.25,69.14,69.16,9913.0,68.6513,68.6711,68.5621,68.5819,9913.0
2025-03-26 13:45:00,69.16,69.2,69.15,69.17,9170.0,68.5819,68.6216,68.572,68.5918,9170.0
2025-03-26 13:50:00,69.17,69.23,69.15,69.15,11293.0,68.5918,68.6513,68.572,68.572,11293.0
2025-03-26 13:55:00,69.14,69.17,69.13,69.16,7273.0,68.5621,68.5918,68.5521,68.5819,7273.0
2025-03-26 14:00:00,69.15,69.2,69.14,69.2,7739.0,68.572,68.6216,68.5621,68.6216,7739.0
2025-03-26 14:05:00,69.19,69.2,69.08,69.09,11191.0,68.6116,68.6216,68.5026,68.5125,11191.0
2025-03-26 14:10:00,69.1,69.13,69.07,69.09,11267.0,68.5224,68.5521,68.4926,68.5125,11267.0
2025-03-26 14:15:00,69.1,69.19,69.1,69.12,10011.0,68.5224,68.6116,68.5224,68.5422,10011.0
2025-03-26 14:20:00,69.12,69.14,69.09,69.12,6563.0,68.5422,68.5621,68.5125,68.5422,6563.0
2025-03-26 14:25:00,69.11,69.13,69.07,69.11,9683.0,68.5323,68.5521,68.4926,68.5323,9683.0
2025-03-26 14:30:00,69.11,69.15,69.11,69.13,6775.0,68.5323,68.572,68.5323,68.5521,6775.0
2025-03-26 14:35:00,69.13,69.14,69.11,69.12,6447.0,68.5521,68.5621,68.5323,68.5422,6447.0
2025-03-26 14:40:00,69.12,69.17,69.11,69.17,7085.0,68.5422,68.5918,68.5323,68.5918,7085.0
2025-03-26 14:45:00,69.17,69.19,69.12,69.19,9708.0,68.5918,68.6116,68.5422,68.6116,9708.0
2025-03-26 14:50:00,69.19,69.19,69.16,69.19,10089.0,68.6116,68.6116,68.5819,68.6116,10089.0
2025-03-26 14:55:00,69.2,69.25,69.18,69.24,8078.0,68.6216,68.6711,68.6017,68.6612,8078.0
2025-03-26 15:00:00,69.23,69.24,69.09,69.11,19785.0,68.6513,68.6612,68.5125,68.5323,19785.0
2025-03-26 15:05:00,69.11,69.24,69.09,69.2,17801.0,68.5323,68.6612,68.5125,68.6216,17801.0
2025-03-26 15:10:00,69.22,69.22,69.16,69.17,11233.0,68.6414,68.6414,68.5819,68.5918,11233.0
2025-03-26 15:15:00,69.17,69.21,69.14,69.18,18565.0,68.5918,68.6315,68.5621,68.6017,18565.0
2025-03-26 15:20:00,69.19,69.27,69.19,69.25,23849.0,68.6116,68.691,68.6116,68.6711,23849.0
2025-03-26 15:25:00,69.25,69.36,69.25,69.35,45556.0,68.6711,68.7802,68.6711,68.7703,45556.0
2025-03-26 15:30:00,69.37,69.44,69.25,69.27,31152.0,68.7901,68.8596,68.6711,68.691,31152.0
2025-03-26 15:35:00,69.26,69.42,69.26,69.31,46003.0,68.6811,68.8397,68.6811,68.7306,46003.0
2025-03-26 15:40:00,69.31,69.41,69.28,69.36,24469.0,68.7306,68.8298,68.7009,68.7802,24469.0
2025-03-26 15:45:00,69.34,69.41,69.27,69.3,43389.0,68.7604,68.8298,68.691,68.7207,43389.0
2025-03-26 15:50:00,69.3,69.37,69.14,69.19,72651.0,68.7207,68.7901,68.5621,68.6116,72651.0
2025-03-26 15:55:00,69.19,69.2,68.87,68.92,265926.0,68.6116,68.6216,68.2943,68.3439,265926.0
2025-03-27 09:30:00,69.11,69.34,68.92,69.15,46179.0,68.5323,68.7604,68.3439,68.572,46179.0
2025-03-27 09:35:00,69.15,69.59,69.14,69.5,18459.0,68.572,69.0083,68.5621,68.919,18459.0
2025-03-27 09:40:00,69.49,69.49,69.24,69.33,18452.0,68.9091,68.9091,68.6612,68.7505,18452.0
2025-03-27 09:45:00,69.33,69.51,69.28,69.44,7292.0,68.7505,68.929,68.7009,68.8596,7292.0
2025-03-27 09:50:00,69.44,69.48,69.29,69.48,21981.0,68.8596,68.8992,68.7108,68.8992,21981.0
2025-03-27 09:55:00,69.47,69.53,69.43,69.46,5928.0,68.8893,68.9488,68.8496,68.8794,5928.0
2025-03-27 10:00:00,69.47,69.56,69.35,69.52,12367.0,68.8893,68.9785,68.7703,68.9389,12367.0
2025-03-27 10:05:00,69.53,69.66,69.53,69.62,6530.0,68.9488,69.0777,68.9488,69.038,6530.0
2025-03-27 10:10:00,69.63,69.74,69.55,69.56,13131.0,69.048,69.157,68.9686,68.9785,13131.0
2025-03-27 10:15:00,69.53,69.54,69.45,69.52,5149.0,68.9488,68.9587,68.8695,68.9389,5149.0
2025-03-27 10:20:00,69.52,69.6,69.52,69.58,12350.0,68.9389,69.0182,68.9389,68.9984,12350.0
2025-03-27 10:25:00,69.55,69.57,69.48,69.51,7511.0,68.9686,68.9885,68.8992,68.929,7511.0
2025-03-27 10:30:00,69.49,69.51,69.4,69.45,3953.0,68.9091,68.929,68.8199,68.8695,3953.0
2025-03-27 10:35:00,69.45,69.47,69.39,69.45,7814.0,68.8695,68.8893,68.81,68.8695,7814.0
2025-03-27 10:40:00,69.47,69.54,69.44,69.52,7088.0,68.8893,68.9587,68.8596,68.9389,7088.0
2025-03-27 10:45:00,69.51,69.56,69.46,69.56,5108.0,68.929,68.9785,68.8794,68.9785,5108.0
2025-03-27 10:50:00,69.57,69.65,69.52,69.52,4192.0,68.9885,69.0678,68.9389,68.9389,4192.0
2025-03-27 10:55:00,69.49,69.56,69.46,69.53,5805.0,68.9091,68.9785,68.8794,68.9488,5805.0
2025-03-27 11:00:00,69.53,69.64,69.45,69.62,13427.0,68.9488,69.0579,68.8695,69.038,13427.0
2025-03-27 11:05:00,69.63,69.67,69.53,69.67,30615.0,69.048,69.0876,68.9488,69.0876,30615.0
2025-03-27 11:10:00,69.68,69.71,69.64,69.71,9464.0,69.0975,69.1273,69.0579,69.1273,9464.0
2025-03-27 11:15:00,69.7,69.75,69.69,69.73,10774.0,69.1174,69.167,69.1075,69.1471,10774.0
2025-03-27 11:20:00,69.7,69.74,69.7,69.71,8139.0,69.1174,69.157,69.1174,69.1273,8139.0
2025-03-27 11:25:00,69.71,69.75,69.67,69.75,10720.0,69.1273,69.167,69.0876,69.167,10720.0
2025-03-27 11:30:00,69.73,69.8,69.71,69.72,9241.0,69.1471,69.2165,69.1273,69.1372,9241.0
2025-03-27 11:35:00,69.72,69.74,69.68,69.69,3401.0,69.1372,69.157,69.0975,69.1075,3401.0
2025-03-27 11:40:00,69.67,69.67,69.5,69.52,44321.0,69.0876,69.0876,68.919,68.9389,44321.0
2025-03-27 11:45:00,69.53,69.59,69.51,69.55,39405.0,68.9488,69.0083,68.929,68.9686,39405.0
2025-03-27 11:50:00,69.54,69.57,69.5,69.52,6273.0,68.9587,68.9885,68.919,68.9389,6273.0
2025-03-27 11:55:00,69.52,69.52,69.41,69.42,28708.0,68.9389,68.9389,68.8298,68.8397,28708.0
2025-03-27 12:00:00,69.44,69.45,69.33,69.39,72918.0,68.8596,68.8695,68.7505,68.81,72918.0
2025-03-27 12:05:00,69.41,69.45,69.35,69.35,46859.0,68.8298,68.8695,68.7703,68.7703,46859.0
2025-03-27 12:10:00,69.35,69.35,69.26,69.3,62975.0,68.7703,68.7703,68.6811,68.7207,62975.0
2025-03-27 12:15:00,69.27,69.37,69.25,69.27,9261.0,68.691,68.7901,68.6711,68.691,9261.0
2025-03-27 12:20:00,69.28,69.33,69.27,69.33,5244.0,68.7009,68.7505,68.691,68.7505,5244.0
2025-03-27 12:25:00,69.31,69.35,69.27,69.34,5883.0,68.7306,68.7703,68.691,68.7604,5883.0
2025-03-27 12:30:00,69.32,69.36,69.3,69.31,8757.0,68.7406,68.7802,68.7207,68.7306,8757.0
2025-03-27 12:35:00,69.31,69.32,69.29,69.32,8565.0,68.7306,68.7406,68.7108,68.7406,8565.0
2025-03-27 12:40:00,69.33,69.35,69.31,69.34,9220.0,68.7505,68.7703,68.7306,68.7604,9220.0
2025-03-27 12:45:00,69.32,69.35,69.3,69.31,9992.0,68.7406,68.7703,68.7207,68.7306,9992.0
2025-03-27 12:50:00,69.31,69.31,69.22,69.25,10317.0,68.7306,68.7306,68.6414,68.6711,10317.0
2025-03-27 12:55:00,69.24,69.3,69.22,69.28,6029.0,68.6612,68.7207,68.6414,68.7009,6029.0
2025-03-27 13:00:00,69.27,69.36,69.25,69.35,6817.0,68.691,68.7802,68.6711,68.7703,6817.0
2025-03-27 13:05:00,69.34,69.4,69.33,69.35,7877.0,68.7604,68.8199,68.7505,68.7703,7877.0
2025-03-27 13:10:00,69.36,69.38,69.34,69.37,12922.0,68.7802,68.8001,68.7604,68.7901,12922.0
2025-03-27 13:15:00,69.37,69.38,69.29,69.3,7415.0,68.7901,68.8001,68.7108,68.7207,7415.0
2025-03-27 13:20:00,69.3,69.37,69.3,69.33,9922.0,68.7207,68.7901,68.7207,68.7505,9922.0
2025-03-27 13:25:00,69.33,69.33,69.26,69.31,8068.0,68.7505,68.7505,68.6811,68.7306,8068.0
2025-03-27 13:30:00,69.3,69.32,69.27,69.31,8415.0,68.7207,68.7406,68.691,68.7306,8415.0
2025-03-27 13:35:00,69.32,69.34,69.3,69.31,8011.0,68.7406,68.7604,68.7207,68.7306,8011.0
2025-03-27 13:40:00,69.31,69.32,69.2,69.2,9394.0,68.7306,68.7406,68.6216,68.6216,9394.0
2025-03-27 13:45:00,69.2,69.28,69.2,69.28,8256.0,68.6216,68.7009,68.6216,68.7009,8256.0
2025-03-27 13:50:00,69.28,69.28,69.23,69.24,9798.0,68.7009,68.7009,68.6513,68.6612,9798.0
2025-03-27 13:55:00,69.23,69.23,69.14,69.16,8850.0,68.6513,68.6513,68.5621,68.5819,8850.0
2025-03-27 14:00:00,69.16,69.2,69.15,69.19,6490.0,68.5819,68.6216,68.572,68.6116,6490.0
2025-03-27 14:05:00,69.2,69.23,69.18,69.23,8210.0,68.6216,68.6513,68.6017,68.6513,8210.0
2025-03-27 14:10:00,69.24,69.28,69.22,69.28,7864.0,68.6612,68.7009,68.6414,68.7009,7864.0
2025-03-27 14:15:00,69.26,69.28,69.2,69.23,15463.0,68.6811,68.7009,68.6216,68.6513,15463.0
2025-03-27 14:20:00,69.23,69.25,69.15,69.15,11376.0,68.6513,68.6711,68.572,68.572,11376.0
2025-03-27 14:25:00,69.14,69.17,69.12,69.15,11433.0,68.5621,68.5918,68.5422,68.572,11433.0
2025-03-27 14:30:00,69.14,69.2,69.14,69.17,6438.0,68.5621,68.6216,68.5621,68.5918,6438.0
2025-03-27 14:35:00,69.17,69.3,69.17,69.22,20637.0,68.5918,68.7207,68.5918,68.6414,20637.0
2025-03-27 14:40:00,69.22,69.22,69.15,69.17,7962.0,68.6414,68.6414,68.572,68.5918,7962.0
2025-03-27 14:45:00,69.17,69.21,69.15,69.18,10971.0,68.5918,68.6315,68.572,68.6017,10971.0
2025-03-27 14:50:00,69.18,69.19,69.09,69.11,6657.0,68.6017,68.6116,68.5125,68.5323,6657.0
2025-03-27 14:55:00,69.12,69.12,69.03,69.04,12739.0,68.5422,68.5422,68.453,68.4629,12739.0
2025-03-27 15:00:00,69.06,69.15,69.04,69.14,8792.0,68.4827,68.572,68.4629,68.5621,8792.0
2025-03-27 15:05:00,69.14,69.22,69.11,69.21,8808.0,68.5621,68.6414,68.5323,68.6315,8808.0
2025-03-27 15:10:00,69.21,69.21,69.14,69.19,7939.0,68.6315,68.6315,68.5621,68.6116,7939.0
2025-03-27 15:15:00,69.21,69.29,69.17,69.27,12318.0,68.6315,68.7108,68.5918,68.691,12318.0
2025-03-27 15:20:00,69.28,69.28,69.23,69.27,13351.0,68.7009,68.7009,68.6513,68.691,13351.0
2025-03-27 15:25:00,69.27,69.31,69.26,69.31,13591.0,68.691,68.7306,68.6811,68.7306,13591.0
2025-03-27 15:30:00,69.3,69.34,69.27,69.31,44503.0,68.7207,68.7604,68.691,68.7306,44503.0
2025-03-27 15:35:00,69.31,69.33,69.26,69.26,31062.0,68.7306,68.7505,68.6811,68.6811,31062.0
2025-03-27 15:40:00,69.26,69.3,69.21,69.28,24280.0,68.6811,68.7207,68.6315,68.7009,24280.0
2025-03-27 15:45:00,69.28,69.36,69.21,69.36,23508.0,68.7009,68.7802,68.6315,68.7802,23508.0
2025-03-27 15:50:00,69.38,69.62,69.28,69.57,156047.0,68.8001,69.038,68.7009,68.9885,156047.0
2025-03-27 15:55:00,69.56,69.57,69.25,69.31,279591.0,68.9785,68.9885,68.6711,68.7306,279591.0
2025-03-28 09:30:00,69.88,70.06,69.64,69.97,59108.0,69.2959,69.4744,69.0579,69.3851,59108.0
2025-03-28 09:35:00,70.01,70.01,69.75,69.96,22525.0,69.4248,69.4248,69.167,69.3752,22525.0
2025-03-28 09:40:00,69.99,69.99,69.89,69.91,4922.0,69.405,69.405,69.3058,69.3256,4922.0
2025-03-28 09:45:00,69.91,69.95,69.85,69.92,8665.0,69.3256,69.3653,69.2661,69.3355,8665.0
2025-03-28 09:50:00,69.89,70.02,69.89,69.95,9753.0,69.3058,69.4347,69.3058,69.3653,9753.0
2025-03-28 09:55:00,69.95,69.96,69.88,69.88,8171.0,69.3653,69.3752,69.2959,69.2959,8171.0
2025-03-28 10:00:00,69.87,70.02,69.81,69.95,45780.0,69.286,69.4347,69.2265,69.3653,45780.0
2025-03-28 10:05:00,69.97,70.18,69.97,70.12,8624.0,69.3851,69.5934,69.3851,69.5339,8624.0
2025-03-28 10:10:00,70.1,70.16,70.05,70.11,10662.0,69.514,69.5735,69.4645,69.524,10662.0
2025-03-28 10:15:00,70.09,70.28,70.09,70.25,19631.0,69.5041,69.6925,69.5041,69.6628,19631.0
2025-03-28 10:20:00,70.25,70.35,70.25,70.26,8742.0,69.6628,69.7619,69.6628,69.6727,8742.0
2025-03-28 10:25:00,70.27,70.31,70.22,70.27,7670.0,69.6826,69.7223,69.633,69.6826,7670.0
2025-03-28 10:30:00,70.28,70.35,70.16,70.21,8648.0,69.6925,69.7619,69.5735,69.6231,8648.0
2025-03-28 10:35:00,70.21,70.31,70.21,70.28,24513.0,69.6231,69.7223,69.6231,69.6925,24513.0
2025-03-28 10:40:00,70.27,70.33,70.26,70.28,21647.0,69.6826,69.7421,69.6727,69.6925,21647.0
2025-03-28 10:45:00,70.28,70.3,70.14,70.3,13132.0,69.6925,69.7124,69.5537,69.7124,13132.0
2025-03-28 10:50:00,70.31,70.37,70.23,70.37,10767.0,69.7223,69.7818,69.6429,69.7818,10767.0
2025-03-28 10:55:00,70.39,70.49,70.35,70.46,16007.0,69.8016,69.9008,69.7619,69.871,16007.0
2025-03-28 11:00:00,70.47,70.47,70.28,70.34,39774.0,69.8809,69.8809,69.6925,69.752,39774.0
2025-03-28 11:05:00,70.34,70.43,70.29,70.34,12723.0,69.752,69.8413,69.7024,69.752,12723.0
2025-03-28 11:10:00,70.36,70.37,70.18,70.27,17008.0,69.7719,69.7818,69.5934,69.6826,17008.0
2025-03-28 11:15:00,70.27,70.27,70.17,70.17,8213.0,69.6826,69.6826,69.5834,69.5834,8213.0
2025-03-28 11:20:00,70.16,70.19,70.14,70.15,6472.0,69.5735,69.6033,69.5537,69.5636,6472.0
2025-03-28 11:25:00,70.14,70.23,70.14,70.23,12654.0,69.5537,69.6429,69.5537,69.6429,12654.0
2025-03-28 11:30:00,70.23,70.35,70.22,70.35,14050.0,69.6429,69.7619,69.633,69.7619,14050.0
2025-03-28 11:35:00,70.34,70.34,70.27,70.3,6568.0,69.752,69.752,69.6826,69.7124,6568.0
2025-03-28 11:40:00,70.3,70.31,70.24,70.27,4622.0,69.7124,69.7223,69.6529,69.6826,4622.0
2025-03-28 11:45:00,70.27,70.33,70.25,70.25,4331.0,69.6826,69.7421,69.6628,69.6628,4331.0
2025-03-28 11:50:00,70.26,70.28,70.24,70.28,5756.0,69.6727,69.6925,69.6529,69.6925,5756.0
2025-03-28 11:55:00,70.29,70.37,70.29,70.34,9143.0,69.7024,69.7818,69.7024,69.752,9143.0
2025-03-28 12:00:00,70.36,70.42,70.35,70.41,5234.0,69.7719,69.8314,69.7619,69.8214,5234.0
2025-03-28 12:05:00,70.39,70.42,70.35,70.39,5140.0,69.8016,69.8314,69.7619,69.8016,5140.0
2025-03-28 12:10:00,70.38,70.4,70.33,70.34,10325.0,69.7917,69.8115,69.7421,69.752,10325.0
2025-03-28 12:15:00,70.35,70.35,70.29,70.3,20250.0,69.7619,69.7619,69.7024,69.7124,20250.0
2025-03-28 12:20:00,70.3,70.3,70.24,70.26,10976.0,69.7124,69.7124,69.6529,69.6727,10976.0
2025-03-28 12:25:00,70.26,70.26,70.13,70.13,5660.0,69.6727,69.6727,69.5438,69.5438,5660.0
2025-03-28 12:30:00,70.14,70.16,70.05,70.06,3800.0,69.5537,69.5735,69.4645,69.4744,3800.0
2025-03-28 12:35:00,70.08,70.1,70.01,70.02,7916.0,69.4942,69.514,69.4248,69.4347,7916.0
2025-03-28 12:40:00,70.02,70.09,69.98,69.98,10133.0,69.4347,69.5041,69.395,69.395,10133.0
2025-03-28 12:45:00,69.98,70.02,69.97,69.98,11622.0,69.395,69.4347,69.3851,69.395,11622.0
2025-03-28 12:50:00,70.0,70.1,69.99,70.09,15382.0,69.4149,69.514,69.405,69.5041,15382.0
2025-03-28 12:55:00,70.09,70.1,70.01,70.06,7887.0,69.5041,69.514,69.4248,69.4744,7887.0
2025-03-28 13:00:00,70.05,70.11,70.05,70.06,12049.0,69.4645,69.524,69.4645,69.4744,12049.0
2025-03-28 13:05:00,70.07,70.08,70.01,70.03,39860.0,69.4843,69.4942,69.4248,69.4446,39860.0
2025-03-28 13:10:00,70.03,70.06,69.98,69.98,9745.0,69.4446,69.4744,69.395,69.395,9745.0
2025-03-28 13:15:00,69.98,70.02,69.92,69.98,21637.0,69.395,69.4347,69.3355,69.395,21637.0
2025-03-28 13:20:00,69.98,70.1,69.98,70.05,10406.0,69.395,69.514,69.395,69.4645,10406.0
2025-03-28 13:25:00,70.06,70.06,69.89,69.93,260488.0,69.4744,69.4744,69.3058,69.3455,260488.0
2025-03-28 13:30:00,69.94,70.05,69.94,70.03,11272.0,69.3554,69.4645,69.3554,69.4446,11272.0
2025-03-28 13:35:00,70.05,70.09,70.0,70.0,12970.0,69.4645,69.5041,69.4149,69.4149,12970.0
2025-03-28 13:40:00,70.0,70.02,69.94,69.99,8218.0,69.4149,69.4347,69.3554,69.405,8218.0
2025-03-28 13:45:00,69.98,69.98,69.92,69.94,9867.0,69.395,69.395,69.3355,69.3554,9867.0
2025-03-28 13:50:00,69.92,69.97,69.92,69.97,12413.0,69.3355,69.3851,69.3355,69.3851,12413.0
2025-03-28 13:55:00,69.97,69.99,69.96,69.98,12839.0,69.3851,69.405,69.3752,69.395,12839.0
2025-03-28 14:00:00,69.98,69.99,69.94,69.94,9871.0,69.395,69.405,69.3554,69.3554,9871.0
2025-03-28 14:05:00,69.95,69.95,69.79,69.85,13038.0,69.3653,69.3653,69.2066,69.2661,13038.0
2025-03-28 14:10:00,69.86,69.9,69.77,69.78,16217.0,69.276,69.3157,69.1868,69.1967,16217.0
2025-03-28 14:15:00,69.78,69.78,69.69,69.73,13512.0,69.1967,69.1967,69.1075,69.1471,13512.0
2025-03-28 14:20:00,69.75,69.79,69.74,69.75,13723.0,69.167,69.2066,69.157,69.167,13723.0
2025-03-28 14:25:00,69.75,69.78,69.75,69.76,11240.0,69.167,69.1967,69.167,69.1769,11240.0
2025-03-28 14:30:00,69.75,69.77,69.7,69.76,12497.0,69.167,69.1868,69.1174,69.1769,12497.0
2025-03-28 14:35:00,69.76,69.76,69.66,69.69,16524.0,69.1769,69.1769,69.0777,69.1075,16524.0
2025-03-28 14:40:00,69.7,69.75,69.7,69.73,13403.0,69.1174,69.167,69.1174,69.1471,13403.0
2025-03-28 14:45:00,69.73,69.81,69.73,69.81,17997.0,69.1471,69.2265,69.1471,69.2265,17997.0
2025-03-28 14:50:00,69.81,69.82,69.77,69.81,13997.0,69.2265,69.2364,69.1868,69.2265,13997.0
2025-03-28 14:55:00,69.79,69.88,69.76,69.84,15426.0,69.2066,69.2959,69.1769,69.2562,15426.0
2025-03-28 15:00:00,69.84,69.86,69.8,69.82,14308.0,69.2562,69.276,69.2165,69.2364,14308.0
2025-03-28 15:05:00,69.84,69.85,69.81,69.84,15497.0,69.2562,69.2661,69.2265,69.2562,15497.0
2025-03-28 15:10:00,69.85,69.9,69.81,69.89,23938.0,69.2661,69.3157,69.2265,69.3058,23938.0
2025-03-28 15:15:00,69.89,69.89,69.85,69.88,24139.0,69.3058,69.3058,69.2661,69.2959,24139.0
2025-03-28 15:20:00,69.89,69.91,69.87,69.91,25844.0,69.3058,69.3256,69.286,69.3256,25844.0
2025-03-28 15:25:00,69.91,69.94,69.89,69.94,23946.0,69.3256,69.3554,69.3058,69.3554,23946.0
2025-03-28 15:30:00,69.93,69.99,69.87,69.95,28883.0,69.3455,69.405,69.286,69.3653,28883.0
2025-03-28 15:35:00,69.95,69.98,69.92,69.94,31703.0,69.3653,69.395,69.3355,69.3554,31703.0
2025-03-28 15:40:00,69.94,70.06,69.91,70.02,69862.0,69.3554,69.4744,69.3256,69.4347,69862.0
2025-03-28 15:45:00,70.02,70.06,69.98,70.01,72806.0,69.4347,69.4744,69.395,69.4248,72806.0
2025-03-28 15:50:00,70.02,70.02,69.72,69.76,97286.0,69.4347,69.4347,69.1372,69.1769,97286.0
2025-03-28 15:55:00,69.73,69.85,69.68,69.72,248053.0,69.1471,69.2661,69.0975,69.1372,248053.0
2025-03-31 09:30:00,70.42,71.21,69.9,71.12,82058.0,69.8314,70.6148,69.3157,70.5255,82058.0
2025-03-31 09:35:00,71.1,71.18,70.57,71.06,37468.0,70.5057,70.585,69.9801,70.466,37468.0
2025-03-31 09:40:00,71.03,71.32,70.98,71.28,49062.0,70.4363,70.7238,70.3867,70.6842,49062.0
2025-03-31 09:45:00,71.28,71.36,71.06,71.06,35764.0,70.6842,70.7635,70.466,70.466,35764.0
2025-03-31 09:50:00,71.06,71.07,70.86,70.96,21748.0,70.466,70.4759,70.2677,70.3668,21748.0
2025-03-31 09:55:00,70.99,70.99,70.73,70.98,23143.0,70.3966,70.3966,70.1388,70.3867,23143.0
2025-03-31 10:00:00,70.95,70.96,70.59,70.66,6734.0,70.3569,70.3668,69.9999,70.0694,6734.0
2025-03-31 10:05:00,70.67,70.76,70.52,70.58,10692.0,70.0793,70.1685,69.9305,69.99,10692.0
2025-03-31 10:10:00,70.5,70.55,70.41,70.45,5670.0,69.9107,69.9603,69.8214,69.8611,5670.0
2025-03-31 10:15:00,70.45,70.6,70.45,70.6,9471.0,69.8611,70.0099,69.8611,70.0099,9471.0
2025-03-31 10:20:00,70.61,70.76,70.57,70.7,15670.0,70.0198,70.1685,69.9801,70.109,15670.0
2025-03-31 10:25:00,70.7,70.8,70.7,70.76,25577.0,70.109,70.2082,70.109,70.1685,25577.0
2025-03-31 10:30:00,70.77,70.85,70.68,70.71,26510.0,70.1784,70.2578,70.0892,70.1189,26510.0
2025-03-31 10:35:00,70.71,70.9,70.71,70.9,14298.0,70.1189,70.3073,70.1189,70.3073,14298.0
2025-03-31 10:40:00,70.92,70.97,70.82,70.95,21639.0,70.3272,70.3768,70.228,70.3569,21639.0
2025-03-31 10:45:00,70.97,71.06,70.95,71.01,13479.0,70.3768,70.466,70.3569,70.4164,13479.0
2025-03-31 10:50:00,71.02,71.04,70.93,70.94,8854.0,70.4263,70.4462,70.3371,70.347,8854.0
2025-03-31 10:55:00,70.93,71.01,70.92,71.01,7482.0,70.3371,70.4164,70.3272,70.4164,7482.0
2025-03-31 11:00:00,71.0,71.1,70.93,71.08,8641.0,70.4065,70.5057,70.3371,70.4858,8641.0
2025-03-31 11:05:00,71.07,71.07,70.9,70.94,6535.0,70.4759,70.4759,70.3073,70.347,6535.0
2025-03-31 11:10:00,70.95,70.98,70.91,70.92,11285.0,70.3569,70.3867,70.3173,70.3272,11285.0
2025-03-31 11:15:00,70.94,70.95,70.74,70.74,79131.0,70.347,70.3569,70.1487,70.1487,79131.0
2025-03-31 11:20:00,70.74,70.74,70.66,70.66,11850.0,70.1487,70.1487,70.0694,70.0694,11850.0
2025-03-31 11:25:00,70.67,70.7,70.6,70.62,8116.0,70.0793,70.109,70.0099,70.0297,8116.0
2025-03-31 11:30:00,70.6,70.7,70.6,70.62,11829.0,70.0099,70.109,70.0099,70.0297,11829.0
2025-03-31 11:35:00,70.63,70.63,70.44,70.46,7096.0,70.0396,70.0396,69.8512,69.871,7096.0
2025-03-31 11:40:00,70.44,70.45,70.3,70.34,7626.0,69.8512,69.8611,69.7124,69.752,7626.0
2025-03-31 11:45:00,70.33,70.47,70.32,70.42,18041.0,69.7421,69.8809,69.7322,69.8314,18041.0
2025-03-31 11:50:00,70.43,70.48,70.39,70.4,19281.0,69.8413,69.8909,69.8016,69.8115,19281.0
2025-03-31 11:55:00,70.41,70.46,70.39,70.43,10085.0,69.8214,69.871,69.8016,69.8413,10085.0
2025-03-31 12:00:00,70.44,70.47,70.37,70.45,7006.0,69.8512,69.8809,69.7818,69.8611,7006.0
2025-03-31 12:05:00,70.48,70.61,70.48,70.6,12316.0,69.8909,70.0198,69.8909,70.0099,12316.0
2025-03-31 12:10:00,70.59,70.68,70.58,70.65,12271.0,69.9999,70.0892,69.99,70.0594,12271.0
2025-03-31 12:15:00,70.66,70.67,70.52,70.54,22226.0,70.0694,70.0793,69.9305,69.9504,22226.0
2025-03-31 12:20:00,70.55,70.57,70.47,70.53,23680.0,69.9603,69.9801,69.8809,69.9404,23680.0
2025-03-31 12:25:00,70.53,70.56,70.43,70.45,30387.0,69.9404,69.9702,69.8413,69.8611,30387.0
2025-03-31 12:30:00,70.45,70.49,70.44,70.48,10921.0,69.8611,69.9008,69.8512,69.8909,10921.0
2025-03-31 12:35:00,70.48,70.48,70.37,70.43,13894.0,69.8909,69.8909,69.7818,69.8413,13894.0
2025-03-31 12:40:00,70.42,70.42,70.37,70.39,15751.0,69.8314,69.8314,69.7818,69.8016,15751.0
2025-03-31 12:45:00,70.39,70.44,70.38,70.38,9481.0,69.8016,69.8512,69.7917,69.7917,9481.0
2025-03-31 12:50:00,70.37,70.39,70.31,70.33,19818.0,69.7818,69.8016,69.7223,69.7421,19818.0
2025-03-31 12:55:00,70.34,70.34,70.19,70.26,24697.0,69.752,69.752,69.6033,69.6727,24697.0
2025-03-31 13:00:00,70.26,70.29,70.17,70.21,13730.0,69.6727,69.7024,69.5834,69.6231,13730.0
2025-03-31 13:05:00,70.22,70.27,70.22,70.25,8743.0,69.633,69.6826,69.633,69.6628,8743.0
2025-03-31 13:10:00,70.26,70.32,70.23,70.32,10388.0,69.6727,69.7322,69.6429,69.7322,10388.0
2025-03-31 13:15:00,70.31,70.31,70.22,70.23,8125.0,69.7223,69.7223,69.633,69.6429,8125.0
2025-03-31 13:20:00,70.22,70.23,70.14,70.15,8128.0,69.633,69.6429,69.5537,69.5636,8128.0
2025-03-31 13:25:00,70.15,70.19,70.13,70.16,10833.0,69.5636,69.6033,69.5438,69.5735,10833.0
2025-03-31 13:30:00,70.16,70.28,70.16,70.28,7794.0,69.5735,69.6925,69.5735,69.6925,7794.0
2025-03-31 13:35:00,70.28,70.3,70.25,70.28,18341.0,69.6925,69.7124,69.6628,69.6925,18341.0
2025-03-31 13:40:00,70.28,70.29,70.25,70.26,11287.0,69.6925,69.7024,69.6628,69.6727,11287.0
2025-03-31 13:45:00,70.25,70.31,70.23,70.31,12531.0,69.6628,69.7223,69.6429,69.7223,12531.0
2025-03-31 13:50:00,70.31,70.38,70.31,70.38,8725.0,69.7223,69.7917,69.7223,69.7917,8725.0
2025-03-31 13:55:00,70.39,70.39,70.3,70.3,10296.0,69.8016,69.8016,69.7124,69.7124,10296.0
2025-03-31 14:00:00,70.31,70.43,70.3,70.41,11225.0,69.7223,69.8413,69.7124,69.8214,11225.0
2025-03-31 14:05:00,70.42,70.5,70.4,70.5,15554.0,69.8314,69.9107,69.8115,69.9107,15554.0
2025-03-31 14:10:00,70.51,70.56,70.47,70.48,13417.0,69.9206,69.9702,69.8809,69.8909,13417.0
2025-03-31 14:15:00,70.48,70.52,70.46,70.49,12718.0,69.8909,69.9305,69.871,69.9008,12718.0
2025-03-31 14:20:00,70.49,70.53,70.48,70.53,11729.0,69.9008,69.9404,69.8909,69.9404,11729.0
2025-03-31 14:25:00,70.52,70.59,70.52,70.57,9333.0,69.9305,69.9999,69.9305,69.9801,9333.0
2025-03-31 14:30:00,70.57,70.65,70.55,70.57,12971.0,69.9801,70.0594,69.9603,69.9801,12971.0
2025-03-31 14:35:00,70.58,70.6,70.56,70.58,14971.0,69.99,70.0099,69.9702,69.99,14971.0
2025-03-31 14:40:00,70.58,70.63,70.57,70.59,15440.0,69.99,70.0396,69.9801,69.9999,15440.0
2025-03-31 14:45:00,70.58,70.59,70.54,70.55,25294.0,69.99,69.9999,69.9504,69.9603,25294.0
2025-03-31 14:50:00,70.55,70.67,70.55,70.63,11577.0,69.9603,70.0793,69.9603,70.0396,11577.0
2025-03-31 14:55:00,70.63,70.65,70.61,70.64,10843.0,70.0396,70.0594,70.0198,70.0495,10843.0
2025-03-31 15:00:00,70.63,70.7,70.62,70.66,17385.0,70.0396,70.109,70.0297,70.0694,17385.0
2025-03-31 15:05:00,70.66,70.78,70.65,70.78,28434.0,70.0694,70.1884,70.0594,70.1884,28434.0
2025-03-31 15:10:00,70.78,70.79,70.7,70.78,17060.0,70.1884,70.1983,70.109,70.1884,17060.0
2025-03-31 15:15:00,70.79,70.85,70.78,70.83,16170.0,70.1983,70.2578,70.1884,70.2379,16170.0
2025-03-31 15:20:00,70.83,70.9,70.82,70.88,23854.0,70.2379,70.3073,70.228,70.2875,23854.0
2025-03-31 15:25:00,70.87,70.89,70.78,70.81,26085.0,70.2776,70.2974,70.1884,70.2181,26085.0
2025-03-31 15:30:00,70.82,70.87,70.74,70.87,22321.0,70.228,70.2776,70.1487,70.2776,22321.0
2025-03-31 15:35:00,70.87,70.89,70.83,70.85,18269.0,70.2776,70.2974,70.2379,70.2578,18269.0
2025-03-31 15:40:00,70.88,70.99,70.85,70.92,26988.0,70.2875,70.3966,70.2578,70.3272,26988.0
2025-03-31 15:45:00,70.91,70.95,70.81,70.86,22248.0,70.3173,70.3569,70.2181,70.2677,22248.0
2025-03-31 15:50:00,70.87,70.95,70.74,70.93,102393.0,70.2776,70.3569,70.1487,70.3371,102393.0
2025-03-31 15:55:00,70.92,70.93,70.74,70.78,173790.0,70.3272,70.3371,70.1487,70.1884,173790.0
2025-04-01 09:30:00,70.61,70.65,69.97,70.35,54248.0,70.0198,70.0594,69.3851,69.7619,54248.0
2025-04-01 09:35:00,70.44,70.7,70.35,70.52,18680.0,69.8512,70.109,69.7619,69.9305,18680.0
2025-04-01 09:40:00,70.52,70.52,70.13,70.37,25879.0,69.9305,69.9305,69.5438,69.7818,25879.0
2025-04-01 09:45:00,70.38,70.5,70.24,70.5,9901.0,69.7917,69.9107,69.6529,69.9107,9901.0
2025-04-01 09:50:00,70.48,70.68,70.47,70.67,8037.0,69.8909,70.0892,69.8809,70.0793,8037.0
2025-04-01 09:55:00,70.66,70.78,70.41,70.41,17842.0,70.0694,70.1884,69.8214,69.8214,17842.0
2025-04-01 10:00:00,70.42,70.66,70.36,70.43,20670.0,69.8314,70.0694,69.7719,69.8413,20670.0
2025-04-01 10:05:00,70.43,70.44,70.14,70.15,12004.0,69.8413,69.8512,69.5537,69.5636,12004.0
2025-04-01 10:10:00,70.14,70.26,70.09,70.19,4892.0,69.5537,69.6727,69.5041,69.6033,4892.0
2025-04-01 10:15:00,70.19,70.19,70.12,70.16,9012.0,69.6033,69.6033,69.5339,69.5735,9012.0
2025-04-01 10:20:00,70.14,70.31,70.14,70.3,9860.0,69.5537,69.7223,69.5537,69.7124,9860.0
2025-04-01 10:25:00,70.26,70.33,70.21,70.21,11178.0,69.6727,69.7421,69.6231,69.6231,11178.0
2025-04-01 10:30:00,70.2,70.48,70.2,70.48,14472.0,69.6132,69.8909,69.6132,69.8909,14472.0
2025-04-01 10:35:00,70.44,70.51,70.4,70.5,15472.0,69.8512,69.9206,69.8115,69.9107,15472.0
2025-04-01 10:40:00,70.52,70.57,70.48,70.53,4830.0,69.9305,69.9801,69.8909,69.9404,4830.0
2025-04-01 10:45:00,70.55,70.67,70.48,70.62,7394.0,69.9603,70.0793,69.8909,70.0297,7394.0
2025-04-01 10:50:00,70.64,70.73,70.6,70.6,10248.0,70.0495,70.1388,70.0099,70.0099,10248.0
2025-04-01 10:55:00,70.63,70.71,70.63,70.68,5323.0,70.0396,70.1189,70.0396,70.0892,5323.0
2025-04-01 11:00:00,70.68,70.7,70.62,70.7,8090.0,70.0892,70.109,70.0297,70.109,8090.0
2025-04-01 11:05:00,70.7,70.75,70.57,70.61,9253.0,70.109,70.1586,69.9801,70.0198,9253.0
2025-04-01 11:10:00,70.61,70.67,70.6,70.66,7855.0,70.0198,70.0793,70.0099,70.0694,7855.0
2025-04-01 11:15:00,70.66,70.71,70.6,70.61,3688.0,70.0694,70.1189,70.0099,70.0198,3688.0
2025-04-01 11:20:00,70.62,70.65,70.53,70.6,8538.0,70.0297,70.0594,69.9404,70.0099,8538.0
2025-04-01 11:25:00,70.62,70.71,70.61,70.69,11235.0,70.0297,70.1189,70.0198,70.0991,11235.0
2025-04-01 11:30:00,70.67,70.69,70.61,70.67,9405.0,70.0793,70.0991,70.0198,70.0793,9405.0
2025-04-01 11:35:00,70.67,70.74,70.66,70.72,4362.0,70.0793,70.1487,70.0694,70.1289,4362.0
2025-04-01 11:40:00,70.73,70.77,70.65,70.74,7198.0,70.1388,70.1784,70.0594,70.1487,7198.0
2025-04-01 11:45:00,70.74,70.78,70.71,70.77,10884.0,70.1487,70.1884,70.1189,70.1784,10884.0
2025-04-01 11:50:00,70.78,70.82,70.68,70.68,25211.0,70.1884,70.228,70.0892,70.0892,25211.0
2025-04-01 11:55:00,70.67,70.72,70.66,70.71,11327.0,70.0793,70.1289,70.0694,70.1189,11327.0
2025-04-01 12:00:00,70.7,70.81,70.7,70.81,8410.0,70.109,70.2181,70.109,70.2181,8410.0
2025-04-01 12:05:00,70.8,70.82,70.69,70.71,12644.0,70.2082,70.228,70.0991,70.1189,12644.0
2025-04-01 12:10:00,70.69,70.75,70.68,70.75,8224.0,70.0991,70.1586,70.0892,70.1586,8224.0
2025-04-01 12:15:00,70.71,70.72,70.65,70.66,13131.0,70.1189,70.1289,70.0594,70.0694,13131.0
2025-04-01 12:20:00,70.66,70.7,70.62,70.62,10724.0,70.0694,70.109,70.0297,70.0297,10724.0
2025-04-01 12:25:00,70.62,70.64,70.45,70.45,7003.0,70.0297,70.0495,69.8611,69.8611,7003.0
2025-04-01 12:30:00,70.43,70.52,70.42,70.47,14847.0,69.8413,69.9305,69.8314,69.8809,14847.0
2025-04-01 12:35:00,70.48,70.55,70.45,70.5,6702.0,69.8909,69.9603,69.8611,69.9107,6702.0
2025-04-01 12:40:00,70.5,70.57,70.49,70.54,5781.0,69.9107,69.9801,69.9008,69.9504,5781.0
2025-04-01 12:45:00,70.53,70.6,70.46,70.56,22553.0,69.9404,70.0099,69.871,69.9702,22553.0
2025-04-01 12:50:00,70.58,70.61,70.5,70.5,12961.0,69.99,70.0198,69.9107,69.9107,12961.0
2025-04-01 12:55:00,70.53,70.58,70.53,70.56,4525.0,69.9404,69.99,69.9404,69.9702,4525.0
2025-04-01 13:00:00,70.57,70.58,70.52,70.54,5645.0,69.9801,69.99,69.9305,69.9504,5645.0
2025-04-01 13:05:00,70.54,70.54,70.45,70.5,7090.0,69.9504,69.9504,69.8611,69.9107,7090.0
2025-04-01 13:10:00,70.48,70.55,70.43,70.48,12556.0,69.8909,69.9603,69.8413,69.8909,12556.0
2025-04-01 13:15:00,70.48,70.48,70.4,70.4,6368.0,69.8909,69.8909,69.8115,69.8115,6368.0
2025-04-01 13:20:00,70.4,70.44,70.36,70.39,5702.0,69.8115,69.8512,69.7719,69.8016,5702.0
2025-04-01 13:25:00,70.4,70.4,70.3,70.37,11446.0,69.8115,69.8115,69.7124,69.7818,11446.0
2025-04-01 13:30:00,70.39,70.39,70.28,70.28,5833.0,69.8016,69.8016,69.6925,69.6925,5833.0
2025-04-01 13:35:00,70.31,70.32,70.26,70.32,6770.0,69.7223,69.7322,69.6727,69.7322,6770.0
2025-04-01 13:40:00,70.32,70.33,70.28,70.31,6840.0,69.7322,69.7421,69.6925,69.7223,6840.0
2025-04-01 13:45:00,70.32,70.39,70.32,70.38,4586.0,69.7322,69.8016,69.7322,69.7917,4586.0
2025-04-01 13:50:00,70.39,70.44,70.38,70.4,11207.0,69.8016,69.8512,69.7917,69.8115,11207.0
2025-04-01 13:55:00,70.4,70.4,70.35,70.37,7979.0,69.8115,69.8115,69.7619,69.7818,7979.0
2025-04-01 14:00:00,70.36,70.4,70.31,70.4,9887.0,69.7719,69.8115,69.7223,69.8115,9887.0
2025-04-01 14:05:00,70.42,70.42,70.35,70.38,6917.0,69.8314,69.8314,69.7619,69.7917,6917.0
2025-04-01 14:10:00,70.38,70.42,70.37,70.41,14438.0,69.7917,69.8314,69.7818,69.8214,14438.0
2025-04-01 14:15:00,70.41,70.46,70.4,70.46,10423.0,69.8214,69.871,69.8115,69.871,10423.0
2025-04-01 14:20:00,70.45,70.46,70.37,70.39,9445.0,69.8611,69.871,69.7818,69.8016,9445.0
2025-04-01 14:25:00,70.4,70.41,70.37,70.38,8263.0,69.8115,69.8214,69.7818,69.7917,8263.0
2025-04-01 14:30:00,70.37,70.38,70.3,70.35,7830.0,69.7818,69.7917,69.7124,69.7619,7830.0
2025-04-01 14:35:00,70.35,70.35,70.27,70.29,5663.0,69.7619,69.7619,69.6826,69.7024,5663.0
2025-04-01 14:40:00,70.28,70.33,70.26,70.27,5313.0,69.6925,69.7421,69.6727,69.6826,5313.0
2025-04-01 14:45:00,70.27,70.29,70.19,70.19,4535.0,69.6826,69.7024,69.6033,69.6033,4535.0
2025-04-01 14:50:00,70.2,70.23,70.18,70.22,7747.0,69.6132,69.6429,69.5934,69.633,7747.0
2025-04-01 14:55:00,70.23,70.31,70.22,70.3,9548.0,69.6429,69.7223,69.633,69.7124,9548.0
2025-04-01 15:00:00,70.31,70.4,70.3,70.39,8267.0,69.7223,69.8115,69.7124,69.8016,8267.0
2025-04-01 15:05:00,70.39,70.44,70.38,70.42,11092.0,69.8016,69.8512,69.7917,69.8314,11092.0
2025-04-01 15:10:00,70.41,70.42,70.35,70.39,11625.0,69.8214,69.8314,69.7619,69.8016,11625.0
2025-04-01 15:15:00,70.39,70.46,70.38,70.39,9421.0,69.8016,69.871,69.7917,69.8016,9421.0
2025-04-01 15:20:00,70.38,70.49,70.38,70.48,9250.0,69.7917,69.9008,69.7917,69.8909,9250.0
2025-04-01 15:25:00,70.48,70.54,70.48,70.51,12292.0,69.8909,69.9504,69.8909,69.9206,12292.0
2025-04-01 15:30:00,70.51,70.6,70.51,70.55,12658.0,69.9206,70.0099,69.9206,69.9603,12658.0
2025-04-01 15:35:00,70.57,70.6,70.51,70.59,11785.0,69.9801,70.0099,69.9206,69.9999,11785.0
2025-04-01 15:40:00,70.58,70.63,70.54,70.58,15119.0,69.99,70.0396,69.9504,69.99,15119.0
2025-04-01 15:45:00,70.59,70.71,70.56,70.71,21572.0,69.9999,70.1189,69.9702,70.1189,21572.0
2025-04-01 15:50:00,70.71,70.74,70.54,70.65,58958.0,70.1189,70.1487,69.9504,70.0594,58958.0
2025-04-01 15:55:00,70.65,70.76,70.63,70.69,177940.0,70.0594,70.1685,70.0396,70.0991,177940.0
2025-04-02 09:30:00,70.91,70.98,70.4,70.41,35652.0,70.3173,70.3867,69.8115,69.8214,35652.0
2025-04-02 09:35:00,70.35,70.49,70.15,70.49,42842.0,69.7619,69.9008,69.5636,69.9008,42842.0
2025-04-02 09:40:00,70.43,70.65,70.43,70.48,13412.0,69.8413,70.0594,69.8413,69.8909,13412.0
2025-04-02 09:45:00,70.48,70.48,70.06,70.37,24425.0,69.8909,69.8909,69.4744,69.7818,24425.0
2025-04-02 09:50:00,70.34,70.48,70.28,70.48,10963.0,69.752,69.8909,69.6925,69.8909,10963.0
2025-04-02 09:55:00,70.43,70.59,70.39,70.55,7560.0,69.8413,69.9999,69.8016,69.9603,7560.0
2025-04-02 10:00:00,70.56,70.58,70.43,70.52,11271.0,69.9702,69.99,69.8413,69.9305,11271.0
2025-04-02 10:05:00,70.54,70.77,70.5,70.77,13087.0,69.9504,70.1784,69.9107,70.1784,13087.0
2025-04-02 10:10:00,70.73,70.87,70.73,70.75,17019.0,70.1388,70.2776,70.1388,70.1586,17019.0
2025-04-02 10:15:00,70.72,70.85,70.72,70.83,3798.0,70.1289,70.2578,70.1289,70.2379,3798.0
2025-04-02 10:20:00,70.83,70.88,70.74,70.74,19916.0,70.2379,70.2875,70.1487,70.1487,19916.0
2025-04-02 10:25:00,70.74,70.85,70.72,70.72,11149.0,70.1487,70.2578,70.1289,70.1289,11149.0
2025-04-02 10:30:00,70.76,70.76,70.7,70.75,6346.0,70.1685,70.1685,70.109,70.1586,6346.0
2025-04-02 10:35:00,70.77,70.92,70.76,70.81,12009.0,70.1784,70.3272,70.1685,70.2181,12009.0
2025-04-02 10:40:00,70.83,70.91,70.76,70.86,26838.0,70.2379,70.3173,70.1685,70.2677,26838.0
2025-04-02 10:45:00,70.89,71.04,70.87,71.04,10041.0,70.2974,70.4462,70.2776,70.4462,10041.0
2025-04-02 10:50:00,71.03,71.15,71.03,71.1,34626.0,70.4363,70.5553,70.4363,70.5057,34626.0
2025-04-02 10:55:00,71.09,71.23,71.09,71.23,32366.0,70.4958,70.6346,70.4958,70.6346,32366.0
2025-04-02 11:00:00,71.18,71.21,71.13,71.19,14585.0,70.585,70.6148,70.5354,70.5949,14585.0
2025-04-02 11:05:00,71.19,71.22,71.16,71.21,8320.0,70.5949,70.6247,70.5652,70.6148,8320.0
2025-04-02 11:10:00,71.21,71.28,71.21,71.25,7740.0,70.6148,70.6842,70.6148,70.6544,7740.0
2025-04-02 11:15:00,71.26,71.3,71.21,71.29,5148.0,70.6643,70.704,70.6148,70.6941,5148.0
2025-04-02 11:20:00,71.29,71.29,71.14,71.14,5778.0,70.6941,70.6941,70.5453,70.5453,5778.0
2025-04-02 11:25:00,71.14,71.21,71.14,71.21,3034.0,70.5453,70.6148,70.5453,70.6148,3034.0
2025-04-02 11:30:00,71.22,71.29,71.21,71.21,6651.0,70.6247,70.6941,70.6148,70.6148,6651.0
2025-04-02 11:35:00,71.22,71.22,71.05,71.06,5504.0,70.6247,70.6247,70.4561,70.466,5504.0
2025-04-02 11:40:00,71.06,71.07,70.95,70.95,7327.0,70.466,70.4759,70.3569,70.3569,7327.0
2025-04-02 11:45:00,70.97,70.98,70.87,70.88,8432.0,70.3768,70.3867,70.2776,70.2875,8432.0
2025-04-02 11:50:00,70.88,70.88,70.78,70.86,3374.0,70.2875,70.2875,70.1884,70.2677,3374.0
2025-04-02 11:55:00,70.82,70.82,70.69,70.7,4290.0,70.228,70.228,70.0991,70.109,4290.0
2025-04-02 12:00:00,70.7,70.72,70.68,70.7,4615.0,70.109,70.1289,70.0892,70.109,4615.0
2025-04-02 12:05:00,70.7,70.76,70.67,70.68,5900.0,70.109,70.1685,70.0793,70.0892,5900.0
2025-04-02 12:10:00,70.7,70.7,70.64,70.67,1886.0,70.109,70.109,70.0495,70.0793,1886.0
2025-04-02 12:15:00,70.68,70.68,70.58,70.59,4773.0,70.0892,70.0892,69.99,69.9999,4773.0
2025-04-02 12:20:00,70.57,70.58,70.5,70.5,5248.0,69.9801,69.99,69.9107,69.9107,5248.0
2025-04-02 12:25:00,70.5,70.63,70.5,70.57,19404.0,69.9107,70.0396,69.9107,69.9801,19404.0
2025-04-02 12:30:00,70.57,70.63,70.54,70.63,4960.0,69.9801,70.0396,69.9504,70.0396,4960.0
2025-04-02 12:35:00,70.64,70.75,70.64,70.75,4848.0,70.0495,70.1586,70.0495,70.1586,4848.0
2025-04-02 12:40:00,70.73,70.75,70.71,70.73,7600.0,70.1388,70.1586,70.1189,70.1388,7600.0
2025-04-02 12:45:00,70.73,70.78,70.72,70.74,4826.0,70.1388,70.1884,70.1289,70.1487,4826.0
2025-04-02 12:50:00,70.76,70.84,70.76,70.77,4918.0,70.1685,70.2478,70.1685,70.1784,4918.0
2025-04-02 12:55:00,70.78,70.8,70.73,70.74,2897.0,70.1884,70.2082,70.1388,70.1487,2897.0
2025-04-02 13:00:00,70.74,70.76,70.71,70.76,4947.0,70.1487,70.1685,70.1189,70.1685,4947.0
2025-04-02 13:05:00,70.75,70.79,70.71,70.73,4297.0,70.1586,70.1983,70.1189,70.1388,4297.0
2025-04-02 13:10:00,70.72,70.81,70.7,70.81,4764.0,70.1289,70.2181,70.109,70.2181,4764.0
2025-04-02 13:15:00,70.8,70.8,70.72,70.72,4020.0,70.2082,70.2082,70.1289,70.1289,4020.0
2025-04-02 13:20:00,70.72,70.81,70.72,70.81,6651.0,70.1289,70.2181,70.1289,70.2181,6651.0
2025-04-02 13:25:00,70.82,70.85,70.75,70.75,4523.0,70.228,70.2578,70.1586,70.1586,4523.0
2025-04-02 13:30:00,70.75,70.79,70.72,70.79,7340.0,70.1586,70.1983,70.1289,70.1983,7340.0
2025-04-02 13:35:00,70.8,70.83,70.77,70.8,5292.0,70.2082,70.2379,70.1784,70.2082,5292.0
2025-04-02 13:40:00,70.81,70.87,70.8,70.81,8888.0,70.2181,70.2776,70.2082,70.2181,8888.0
2025-04-02 13:45:00,70.79,70.82,70.74,70.76,5551.0,70.1983,70.228,70.1487,70.1685,5551.0
2025-04-02 13:50:00,70.75,70.79,70.74,70.79,2200.0,70.1586,70.1983,70.1487,70.1983,2200.0
2025-04-02 13:55:00,70.78,70.8,70.75,70.77,6696.0,70.1884,70.2082,70.1586,70.1784,6696.0
2025-04-02 14:00:00,70.79,70.8,70.71,70.73,2308.0,70.1983,70.2082,70.1189,70.1388,2308.0
2025-04-02 14:05:00,70.73,70.75,70.71,70.73,5413.0,70.1388,70.1586,70.1189,70.1388,5413.0
2025-04-02 14:10:00,70.74,70.75,70.72,70.74,5187.0,70.1487,70.1586,70.1289,70.1487,5187.0
2025-04-02 14:15:00,70.75,70.75,70.65,70.69,4762.0,70.1586,70.1586,70.0594,70.0991,4762.0
2025-04-02 14:20:00,70.69,70.69,70.65,70.67,2642.0,70.0991,70.0991,70.0594,70.0793,2642.0
2025-04-02 14:25:00,70.68,70.7,70.61,70.61,3981.0,70.0892,70.109,70.0198,70.0198,3981.0
2025-04-02 14:30:00,70.61,70.67,70.61,70.63,3222.0,70.0198,70.0793,70.0198,70.0396,3222.0
2025-04-02 14:35:00,70.64,70.71,70.64,70.66,4913.0,70.0495,70.1189,70.0495,70.0694,4913.0
2025-04-02 14:40:00,70.67,70.74,70.66,70.73,3415.0,70.0793,70.1487,70.0694,70.1388,3415.0
2025-04-02 14:45:00,70.74,70.76,70.71,70.72,4034.0,70.1487,70.1685,70.1189,70.1289,4034.0
2025-04-02 14:50:00,70.72,70.72,70.65,70.68,6719.0,70.1289,70.1289,70.0594,70.0892,6719.0
2025-04-02 14:55:00,70.67,70.68,70.62,70.62,5392.0,70.0793,70.0892,70.0297,70.0297,5392.0
2025-04-02 15:00:00,70.63,70.71,70.63,70.7,5757.0,70.0396,70.1189,70.0396,70.109,5757.0
2025-04-02 15:05:00,70.71,70.75,70.71,70.74,4130.0,70.1189,70.1586,70.1189,70.1487,4130.0
2025-04-02 15:10:00,70.73,70.78,70.72,70.76,16027.0,70.1388,70.1884,70.1289,70.1685,16027.0
2025-04-02 15:15:00,70.76,70.8,70.75,70.79,5791.0,70.1685,70.2082,70.1586,70.1983,5791.0
2025-04-02 15:20:00,70.78,70.81,70.76,70.76,7605.0,70.1884,70.2181,70.1685,70.1685,7605.0
2025-04-02 15:25:00,70.75,70.78,70.72,70.72,10683.0,70.1586,70.1884,70.1289,70.1289,10683.0
2025-04-02 15:30:00,70.71,70.86,70.71,70.78,15490.0,70.1189,70.2677,70.1189,70.1884,15490.0
2025-04-02 15:35:00,70.78,70.79,70.74,70.76,11852.0,70.1884,70.1983,70.1487,70.1685,11852.0
2025-04-02 15:40:00,70.76,70.92,70.75,70.9,23496.0,70.1685,70.3272,70.1586,70.3073,23496.0
2025-04-02 15:45:00,70.92,71.01,70.92,70.98,19857.0,70.3272,70.4164,70.3272,70.3867,19857.0
2025-04-02 15:50:00,70.97,71.06,70.92,71.01,62514.0,70.3768,70.466,70.3272,70.4164,62514.0
2025-04-02 15:55:00,70.93,71.01,70.89,70.9,134563.0,70.3371,70.4164,70.2974,70.3073,134563.0
2025-04-03 09:30:00,71.99,71.99,71.52,71.85,48967.0,71.3882,71.3882,70.9222,71.2494,48967.0
2025-04-03 09:35:00,71.91,72.1,71.83,72.06,23965.0,71.3089,71.4973,71.2296,71.4577,23965.0
2025-04-03 09:40:00,72.02,72.45,72.01,72.08,36016.0,71.418,71.8444,71.4081,71.4775,36016.0
2025-04-03 09:45:00,72.07,72.15,71.85,71.98,6536.0,71.4676,71.5469,71.2494,71.3783,6536.0
2025-04-03 09:50:00,71.98,72.07,71.75,71.76,20423.0,71.3783,71.4676,71.1502,71.1602,20423.0
2025-04-03 09:55:00,71.77,71.92,71.72,71.81,61044.0,71.1701,71.3188,71.1205,71.2097,61044.0
2025-04-03 10:00:00,71.81,71.84,71.46,71.56,57180.0,71.2097,71.2395,70.8627,70.9618,57180.0
2025-04-03 10:05:00,71.5,71.59,71.43,71.48,25150.0,70.9023,70.9916,70.8329,70.8825,25150.0
2025-04-03 10:10:00,71.46,71.54,71.4,71.53,20197.0,70.8627,70.942,70.8032,70.9321,20197.0
2025-04-03 10:15:00,71.53,71.54,71.21,71.23,30566.0,70.9321,70.942,70.6148,70.6346,30566.0
2025-04-03 10:20:00,71.23,71.47,71.15,71.47,11258.0,70.6346,70.8726,70.5553,70.8726,11258.0
2025-04-03 10:25:00,71.43,71.66,71.43,71.62,19663.0,70.8329,71.061,70.8329,71.0213,19663.0
2025-04-03 10:30:00,71.61,71.84,71.56,71.73,16735.0,71.0114,71.2395,70.9618,71.1304,16735.0
2025-04-03 10:35:00,71.73,72.08,71.7,72.03,17223.0,71.1304,71.4775,71.1007,71.4279,17223.0
2025-04-03 10:40:00,71.99,72.12,71.92,71.97,28990.0,71.3882,71.5171,71.3188,71.3684,28990.0
2025-04-03 10:45:00,71.97,72.1,71.96,72.07,12400.0,71.3684,71.4973,71.3585,71.4676,12400.0
2025-04-03 10:50:00,72.05,72.13,71.97,72.03,13565.0,71.4477,71.5271,71.3684,71.4279,13565.0
2025-04-03 10:55:00,72.03,72.05,71.87,72.01,12820.0,71.4279,71.4477,71.2692,71.4081,12820.0
2025-04-03 11:00:00,72.01,72.29,72.01,72.29,29456.0,71.4081,71.6857,71.4081,71.6857,29456.0
2025-04-03 11:05:00,72.3,72.48,72.24,72.29,42616.0,71.6956,71.8741,71.6361,71.6857,42616.0
2025-04-03 11:10:00,72.3,72.38,72.23,72.33,14879.0,71.6956,71.775,71.6262,71.7254,14879.0
2025-04-03 11:15:00,72.36,72.38,72.22,72.22,9079.0,71.7551,71.775,71.6163,71.6163,9079.0
2025-04-03 11:20:00,72.2,72.31,72.2,72.3,9908.0,71.5965,71.7056,71.5965,71.6956,9908.0
2025-04-03 11:25:00,72.29,72.31,72.19,72.28,7141.0,71.6857,71.7056,71.5866,71.6758,7141.0
2025-04-03 11:30:00,72.29,72.29,72.08,72.08,38859.0,71.6857,71.6857,71.4775,71.4775,38859.0
2025-04-03 11:35:00,72.09,72.24,72.06,72.23,28804.0,71.4874,71.6361,71.4577,71.6262,28804.0
2025-04-03 11:40:00,72.25,72.38,72.2,72.38,8401.0,71.6461,71.775,71.5965,71.775,8401.0
2025-04-03 11:45:00,72.38,72.41,72.18,72.23,26368.0,71.775,71.8047,71.5766,71.6262,26368.0
2025-04-03 11:50:00,72.21,72.24,72.13,72.17,29749.0,71.6064,71.6361,71.5271,71.5667,29749.0
2025-04-03 11:55:00,72.18,72.35,72.18,72.29,10556.0,71.5766,71.7452,71.5766,71.6857,10556.0
2025-04-03 12:00:00,72.28,72.35,72.15,72.2,16643.0,71.6758,71.7452,71.5469,71.5965,16643.0
2025-04-03 12:05:00,72.23,72.34,72.13,72.16,21567.0,71.6262,71.7353,71.5271,71.5568,21567.0
2025-04-03 12:10:00,72.17,72.17,71.97,72.12,15703.0,71.5667,71.5667,71.3684,71.5171,15703.0
2025-04-03 12:15:00,72.08,72.1,71.95,71.99,9759.0,71.4775,71.4973,71.3486,71.3882,9759.0
2025-04-03 12:20:00,71.98,72.07,71.97,72.02,36301.0,71.3783,71.4676,71.3684,71.418,36301.0
2025-04-03 12:25:00,72.05,72.1,71.99,72.09,5918.0,71.4477,71.4973,71.3882,71.4874,5918.0
2025-04-03 12:30:00,72.14,72.14,71.98,72.04,6056.0,71.537,71.537,71.3783,71.4378,6056.0
2025-04-03 12:35:00,72.02,72.03,71.96,72.01,6470.0,71.418,71.4279,71.3585,71.4081,6470.0
2025-04-03 12:40:00,72.04,72.07,71.99,72.0,5004.0,71.4378,71.4676,71.3882,71.3982,5004.0
2025-04-03 12:45:00,72.0,72.03,71.96,72.0,13275.0,71.3982,71.4279,71.3585,71.3982,13275.0
2025-04-03 12:50:00,71.99,71.99,71.85,71.91,3735.0,71.3882,71.3882,71.2494,71.3089,3735.0
2025-04-03 12:55:00,71.91,71.96,71.91,71.96,2328.0,71.3089,71.3585,71.3089,71.3585,2328.0
2025-04-03 13:00:00,71.96,71.96,71.83,71.88,4583.0,71.3585,71.3585,71.2296,71.2792,4583.0
2025-04-03 13:05:00,71.9,71.9,71.82,71.82,2673.0,71.299,71.299,71.2197,71.2197,2673.0
2025-04-03 13:10:00,71.84,71.98,71.78,71.98,6544.0,71.2395,71.3783,71.18,71.3783,6544.0
2025-04-03 13:15:00,71.97,72.07,71.94,72.07,8523.0,71.3684,71.4676,71.3387,71.4676,8523.0
2025-04-03 13:20:00,72.07,72.07,72.01,72.04,11397.0,71.4676,71.4676,71.4081,71.4378,11397.0
2025-04-03 13:25:00,72.04,72.08,72.01,72.07,4923.0,71.4378,71.4775,71.4081,71.4676,4923.0
2025-04-03 13:30:00,72.1,72.17,72.08,72.17,6436.0,71.4973,71.5667,71.4775,71.5667,6436.0
2025-04-03 13:35:00,72.17,72.24,72.16,72.22,14833.0,71.5667,71.6361,71.5568,71.6163,14833.0
2025-04-03 13:40:00,72.23,72.26,72.18,72.23,11635.0,71.6262,71.656,71.5766,71.6262,11635.0
2025-04-03 13:45:00,72.24,72.28,72.21,72.25,11939.0,71.6361,71.6758,71.6064,71.6461,11939.0
2025-04-03 13:50:00,72.28,72.35,72.21,72.25,36674.0,71.6758,71.7452,71.6064,71.6461,36674.0
2025-04-03 13:55:00,72.27,72.38,72.25,72.34,8719.0,71.6659,71.775,71.6461,71.7353,8719.0
2025-04-03 14:00:00,72.35,72.37,72.31,72.34,15796.0,71.7452,71.7651,71.7056,71.7353,15796.0
2025-04-03 14:05:00,72.36,72.37,72.25,72.35,70798.0,71.7551,71.7651,71.6461,71.7452,70798.0
2025-04-03 14:10:00,72.36,72.52,72.36,72.48,24578.0,71.7551,71.9138,71.7551,71.8741,24578.0
2025-04-03 14:15:00,72.48,72.64,72.45,72.56,30927.0,71.8741,72.0328,71.8444,71.9535,30927.0
2025-04-03 14:20:00,72.56,72.58,72.43,72.45,17165.0,71.9535,71.9733,71.8246,71.8444,17165.0
2025-04-03 14:25:00,72.46,72.51,72.41,72.49,10729.0,71.8543,71.9039,71.8047,71.8841,10729.0
2025-04-03 14:30:00,72.47,72.47,72.23,72.26,23648.0,71.8642,71.8642,71.6262,71.656,23648.0
2025-04-03 14:35:00,72.27,72.47,72.27,72.37,28539.0,71.6659,71.8642,71.6659,71.7651,28539.0
2025-04-03 14:40:00,72.36,72.42,72.3,72.35,15051.0,71.7551,71.8146,71.6956,71.7452,15051.0
2025-04-03 14:45:00,72.36,72.45,72.29,72.45,9187.0,71.7551,71.8444,71.6857,71.8444,9187.0
2025-04-03 14:50:00,72.44,72.44,72.27,72.37,14333.0,71.8345,71.8345,71.6659,71.7651,14333.0
2025-04-03 14:55:00,72.36,72.47,72.35,72.45,16858.0,71.7551,71.8642,71.7452,71.8444,16858.0
2025-04-03 15:00:00,72.45,72.46,72.31,72.41,22705.0,71.8444,71.8543,71.7056,71.8047,22705.0
2025-04-03 15:05:00,72.41,72.5,72.35,72.45,30923.0,71.8047,71.894,71.7452,71.8444,30923.0
2025-04-03 15:10:00,72.45,72.56,72.42,72.43,22407.0,71.8444,71.9535,71.8146,71.8246,22407.0
2025-04-03 15:15:00,72.43,72.43,72.33,72.39,29832.0,71.8246,71.8246,71.7254,71.7849,29832.0
2025-04-03 15:20:00,72.4,72.48,72.3,72.42,22297.0,71.7948,71.8741,71.6956,71.8146,22297.0
2025-04-03 15:25:00,72.39,72.53,72.37,72.52,17683.0,71.7849,71.9237,71.7651,71.9138,17683.0
2025-04-03 15:30:00,72.51,72.53,72.32,72.4,55609.0,71.9039,71.9237,71.7155,71.7948,55609.0
2025-04-03 15:35:00,72.38,72.41,72.25,72.33,37902.0,71.775,71.8047,71.6461,71.7254,37902.0
2025-04-03 15:40:00,72.33,72.46,72.31,72.43,29185.0,71.7254,71.8543,71.7056,71.8246,29185.0
2025-04-03 15:45:00,72.45,72.52,72.29,72.35,59550.0,71.8444,71.9138,71.6857,71.7452,59550.0
2025-04-03 15:50:00,72.34,72.36,72.14,72.14,105551.0,71.7353,71.7551,71.537,71.537,105551.0
2025-04-03 15:55:00,72.14,72.3,72.07,72.15,204290.0,71.537,71.6956,71.4676,71.5469,204290.0
2025-04-04 09:30:00,73.0,73.0,71.55,71.89,106348.0,72.3898,72.3898,70.9519,71.2891,106348.0
2025-04-04 09:35:00,71.89,71.92,71.5,71.67,50945.0,71.2891,71.3188,70.9023,71.0709,50945.0
2025-04-04 09:40:00,71.64,72.15,71.64,71.94,45158.0,71.0412,71.5469,71.0412,71.3387,45158.0
2025-04-04 09:45:00,71.94,72.07,71.37,71.42,36653.0,71.3387,71.4676,70.7734,70.823,36653.0
2025-04-04 09:50:00,71.42,71.58,71.31,71.41,40374.0,70.823,70.9817,70.7139,70.8131,40374.0
2025-04-04 09:55:00,71.38,71.59,71.26,71.42,50432.0,70.7833,70.9916,70.6643,70.823,50432.0
2025-04-04 10:00:00,71.42,71.53,71.2,71.41,41012.0,70.823,70.9321,70.6048,70.8131,41012.0
2025-04-04 10:05:00,71.41,71.52,71.31,71.44,27537.0,70.8131,70.9222,70.7139,70.8428,27537.0
2025-04-04 10:10:00,71.44,71.63,71.35,71.41,22918.0,70.8428,71.0312,70.7536,70.8131,22918.0
2025-04-04 10:15:00,71.41,71.49,71.26,71.45,23372.0,70.8131,70.8924,70.6643,70.8527,23372.0
2025-04-04 10:20:00,71.43,71.43,71.11,71.19,31330.0,70.8329,70.8329,70.5156,70.5949,31330.0
2025-04-04 10:25:00,71.2,71.34,71.12,71.31,40891.0,70.6048,70.7437,70.5255,70.7139,40891.0
2025-04-04 10:30:00,71.28,71.53,71.2,71.39,30324.0,70.6842,70.9321,70.6048,70.7933,30324.0
2025-04-04 10:35:00,71.4,71.7,71.29,71.7,34377.0,70.8032,71.1007,70.6941,71.1007,34377.0
2025-04-04 10:40:00,71.65,72.13,71.47,71.97,82466.0,71.0511,71.5271,70.8726,71.3684,82466.0
2025-04-04 10:45:00,71.96,71.98,71.67,71.88,100160.0,71.3585,71.3783,71.0709,71.2792,100160.0
2025-04-04 10:50:00,71.9,72.02,71.57,71.62,93764.0,71.299,71.418,70.9717,71.0213,93764.0
2025-04-04 10:55:00,71.63,71.88,71.52,71.65,51069.0,71.0312,71.2792,70.9222,71.0511,51069.0
2025-04-04 11:00:00,71.64,71.72,71.41,71.6,57659.0,71.0412,71.1205,70.8131,71.0015,57659.0
2025-04-04 11:05:00,71.61,71.65,71.23,71.24,64395.0,71.0114,71.0511,70.6346,70.6445,64395.0
2025-04-04 11:10:00,71.25,71.32,71.06,71.12,25730.0,70.6544,70.7238,70.466,70.5255,25730.0
2025-04-04 11:15:00,71.12,71.25,70.86,70.86,36133.0,70.5255,70.6544,70.2677,70.2677,36133.0
2025-04-04 11:20:00,70.85,70.96,70.8,70.94,25990.0,70.2578,70.3668,70.2082,70.347,25990.0
2025-04-04 11:25:00,70.92,70.94,70.6,70.78,79788.0,70.3272,70.347,70.0099,70.1884,79788.0
2025-04-04 11:30:00,70.79,70.96,70.73,70.82,27617.0,70.1983,70.3668,70.1388,70.228,27617.0
2025-04-04 11:35:00,70.81,70.84,70.61,70.68,25014.0,70.2181,70.2478,70.0198,70.0892,25014.0
2025-04-04 11:40:00,70.67,70.87,70.55,70.81,40725.0,70.0793,70.2776,69.9603,70.2181,40725.0
2025-04-04 11:45:00,70.81,70.91,70.76,70.78,27382.0,70.2181,70.3173,70.1685,70.1884,27382.0
2025-04-04 11:50:00,70.79,70.84,70.63,70.78,32860.0,70.1983,70.2478,70.0396,70.1884,32860.0
2025-04-04 11:55:00,70.79,70.88,70.62,70.65,23472.0,70.1983,70.2875,70.0297,70.0594,23472.0
2025-04-04 12:00:00,70.67,70.7,70.46,70.47,23663.0,70.0793,70.109,69.871,69.8809,23663.0
2025-04-04 12:05:00,70.46,70.56,70.17,70.21,39190.0,69.871,69.9702,69.5834,69.6231,39190.0
2025-04-04 12:10:00,70.18,70.21,70.03,70.18,23698.0,69.5934,69.6231,69.4446,69.5934,23698.0
2025-04-04 12:15:00,70.16,70.16,69.92,70.06,18837.0,69.5735,69.5735,69.3355,69.4744,18837.0
2025-04-04 12:20:00,70.1,70.11,69.85,69.85,10865.0,69.514,69.524,69.2661,69.2661,10865.0
2025-04-04 12:25:00,69.89,69.95,69.72,69.75,8740.0,69.3058,69.3653,69.1372,69.167,8740.0
2025-04-04 12:30:00,69.77,69.79,69.69,69.74,16835.0,69.1868,69.2066,69.1075,69.157,16835.0
2025-04-04 12:35:00,69.74,70.11,69.74,69.84,18820.0,69.157,69.524,69.157,69.2562,18820.0
2025-04-04 12:40:00,69.85,69.85,69.57,69.58,8249.0,69.2661,69.2661,68.9885,68.9984,8249.0
2025-04-04 12:45:00,69.55,69.59,69.36,69.48,6409.0,68.9686,69.0083,68.7802,68.8992,6409.0
2025-04-04 12:50:00,69.48,69.54,69.31,69.52,5285.0,68.8992,68.9587,68.7306,68.9389,5285.0
2025-04-04 12:55:00,69.48,69.57,69.31,69.31,7937.0,68.8992,68.9885,68.7306,68.7306,7937.0
2025-04-04 13:00:00,69.25,69.33,69.2,69.21,5165.0,68.6711,68.7505,68.6216,68.6315,5165.0
2025-04-04 13:05:00,69.21,69.27,69.13,69.24,9073.0,68.6315,68.691,68.5521,68.6612,9073.0
2025-04-04 13:10:00,69.19,69.19,69.06,69.11,14668.0,68.6116,68.6116,68.4827,68.5323,14668.0
2025-04-04 13:15:00,69.08,69.11,68.85,69.05,17194.0,68.5026,68.5323,68.2745,68.4728,17194.0
2025-04-04 13:20:00,69.09,69.1,68.84,69.01,46679.0,68.5125,68.5224,68.2646,68.4331,46679.0
2025-04-04 13:25:00,69.01,69.21,69.01,69.21,36422.0,68.4331,68.6315,68.4331,68.6315,36422.0
2025-04-04 13:30:00,69.18,69.35,69.09,69.24,17073.0,68.6017,68.7703,68.5125,68.6612,17073.0
2025-04-04 13:35:00,69.26,69.42,69.22,69.28,12635.0,68.6811,68.8397,68.6414,68.7009,12635.0
2025-04-04 13:40:00,69.31,69.34,69.22,69.28,8812.0,68.7306,68.7604,68.6414,68.7009,8812.0
2025-04-04 13:45:00,69.28,69.33,69.16,69.19,10232.0,68.7009,68.7505,68.5819,68.6116,10232.0
2025-04-04 13:50:00,69.17,69.17,68.86,69.03,8992.0,68.5918,68.5918,68.2844,68.453,8992.0
2025-04-04 13:55:00,69.03,69.04,68.92,68.98,18350.0,68.453,68.4629,68.3439,68.4034,18350.0
2025-04-04 14:00:00,69.02,69.06,68.88,68.88,22647.0,68.4431,68.4827,68.3042,68.3042,22647.0
2025-04-04 14:05:00,68.91,68.95,68.76,68.83,8978.0,68.334,68.3736,68.1852,68.2547,8978.0
2025-04-04 14:10:00,68.81,68.83,68.65,68.77,9260.0,68.2348,68.2547,68.0762,68.1952,9260.0
2025-04-04 14:15:00,68.76,68.76,68.55,68.62,19348.0,68.1852,68.1852,67.977,68.0464,19348.0
2025-04-04 14:20:00,68.61,68.61,68.33,68.33,12806.0,68.0365,68.0365,67.7588,67.7588,12806.0
2025-04-04 14:25:00,68.28,68.41,68.26,68.36,10190.0,67.7092,67.8382,67.6894,67.7886,10190.0
2025-04-04 14:30:00,68.37,68.41,68.21,68.24,16039.0,67.7985,67.8382,67.6398,67.6696,16039.0
2025-04-04 14:35:00,68.22,68.25,68.01,68.01,23788.0,67.6497,67.6795,67.4415,67.4415,23788.0
2025-04-04 14:40:00,68.01,68.03,67.77,67.96,20832.0,67.4415,67.4613,67.2035,67.3919,20832.0
2025-04-04 14:45:00,67.98,68.04,67.87,67.97,16686.0,67.4118,67.4713,67.3027,67.4018,16686.0
2025-04-04 14:50:00,67.93,68.16,67.91,68.16,50300.0,67.3622,67.5903,67.3423,67.5903,50300.0
2025-04-04 14:55:00,68.13,68.3,68.07,68.2,15095.0,67.5605,67.7291,67.501,67.6299,15095.0
2025-04-04 15:00:00,68.19,68.31,68.09,68.23,19225.0,67.62,67.739,67.5208,67.6597,19225.0
2025-04-04 15:05:00,68.23,68.31,68.14,68.23,14875.0,67.6597,67.739,67.5704,67.6597,14875.0
2025-04-04 15:10:00,68.25,68.35,68.16,68.18,27100.0,67.6795,67.7787,67.5903,67.6101,27100.0
2025-04-04 15:15:00,68.21,68.45,68.13,68.13,23750.0,67.6398,67.8778,67.5605,67.5605,23750.0
2025-04-04 15:20:00,68.13,68.25,68.02,68.25,50533.0,67.5605,67.6795,67.4514,67.6795,50533.0
2025-04-04 15:25:00,68.25,68.36,67.99,68.08,55998.0,67.6795,67.7886,67.4217,67.5109,55998.0
2025-04-04 15:30:00,68.06,68.45,68.02,68.44,77082.0,67.4911,67.8778,67.4514,67.8679,77082.0
2025-04-04 15:35:00,68.46,68.47,68.02,68.26,62415.0,67.8877,67.8977,67.4514,67.6894,62415.0
2025-04-04 15:40:00,68.28,68.5,68.17,68.38,60133.0,67.7092,67.9274,67.6002,67.8084,60133.0
2025-04-04 15:45:00,68.38,68.53,68.13,68.29,54907.0,67.8084,67.9572,67.5605,67.7192,54907.0
2025-04-04 15:50:00,68.24,68.24,67.88,67.97,100974.0,67.6696,67.6696,67.3126,67.4018,100974.0
2025-04-04 15:55:00,67.99,68.14,67.78,67.88,331171.0,67.4217,67.5704,67.2134,67.3126,331171.0
2025-04-07 09:30:00,67.89,68.0,66.58,66.77,142246.0,67.3225,67.4316,66.0235,66.2119,142246.0
2025-04-07 09:35:00,66.78,66.86,66.21,66.3,38966.0,66.2218,66.3011,65.6566,65.7458,38966.0
2025-04-07 09:40:00,66.33,66.57,65.99,66.23,40219.0,65.7755,66.0135,65.4384,65.6764,40219.0
2025-04-07 09:45:00,66.24,66.58,66.2,66.35,18037.0,65.6863,66.0235,65.6466,65.7954,18037.0
2025-04-07 09:50:00,66.26,66.47,65.81,65.89,30356.0,65.7061,65.9144,65.2599,65.3392,30356.0
2025-04-07 09:55:00,65.81,66.49,65.75,66.48,24148.0,65.2599,65.9342,65.2004,65.9243,24148.0
2025-04-07 10:00:00,66.49,66.94,66.08,66.73,56870.0,65.9342,66.3804,65.5276,66.1722,56870.0
2025-04-07 10:05:00,66.71,66.73,65.83,65.85,13463.0,66.1524,66.1722,65.2797,65.2996,13463.0
2025-04-07 10:10:00,65.87,67.66,65.86,67.34,58231.0,65.3194,67.0944,65.3095,66.7771,58231.0
2025-04-07 10:15:00,67.48,68.38,67.35,67.88,63701.0,66.9159,67.8084,66.787,67.3126,63701.0
2025-04-07 10:20:00,67.85,67.96,66.75,66.76,90737.0,67.2828,67.3919,66.192,66.202,90737.0
2025-04-07 10:25:00,66.8,67.08,66.58,66.65,20756.0,66.2416,66.5193,66.0235,66.0929,20756.0
2025-04-07 10:30:00,66.69,67.11,66.45,66.56,18662.0,66.1325,66.549,65.8945,66.0036,18662.0
2025-04-07 10:35:00,66.52,66.64,66.04,66.06,30826.0,65.964,66.083,65.488,65.5078,30826.0
2025-04-07 10:40:00,66.05,66.15,65.85,66.12,40143.0,65.4979,65.5971,65.2996,65.5673,40143.0
2025-04-07 10:45:00,66.14,66.44,66.0,66.38,29249.0,65.5871,65.8846,65.4483,65.8251,29249.0
2025-04-07 10:50:00,66.45,66.84,66.37,66.84,37079.0,65.8945,66.2813,65.8152,66.2813,37079.0
2025-04-07 10:55:00,66.77,66.98,66.66,66.77,25579.0,66.2119,66.4201,66.1028,66.2119,25579.0
2025-04-07 11:00:00,66.72,67.15,66.58,66.98,69512.0,66.1623,66.5887,66.0235,66.4201,69512.0
2025-04-07 11:05:00,66.94,66.94,66.69,66.82,106591.0,66.3804,66.3804,66.1325,66.2615,106591.0
2025-04-07 11:10:00,66.8,66.95,66.54,66.61,178348.0,66.2416,66.3904,65.9838,66.0532,178348.0
2025-04-07 11:15:00,66.6,66.72,66.2,66.66,61159.0,66.0433,66.1623,65.6466,66.1028,61159.0
2025-04-07 11:20:00,66.64,66.85,66.18,66.2,85270.0,66.083,66.2912,65.6268,65.6466,85270.0
2025-04-07 11:25:00,66.22,66.42,66.1,66.13,18225.0,65.6665,65.8648,65.5475,65.5772,18225.0
2025-04-07 11:30:00,66.17,66.58,66.17,66.53,31037.0,65.6169,66.0235,65.6169,65.9739,31037.0
2025-04-07 11:35:00,66.58,66.8,66.55,66.58,15721.0,66.0235,66.2416,65.9937,66.0235,15721.0
2025-04-07 11:40:00,66.51,66.89,66.51,66.89,12176.0,65.954,66.3309,65.954,66.3309,12176.0
2025-04-07 11:45:00,66.87,66.91,66.79,66.84,53057.0,66.311,66.3507,66.2317,66.2813,53057.0
2025-04-07 11:50:00,66.91,67.12,66.91,66.98,8119.0,66.3507,66.5589,66.3507,66.4201,8119.0
2025-04-07 11:55:00,67.0,67.1,66.83,66.83,11524.0,66.4399,66.5391,66.2714,66.2714,11524.0
2025-04-07 12:00:00,66.83,66.92,66.68,66.92,51080.0,66.2714,66.3606,66.1226,66.3606,51080.0
2025-04-07 12:05:00,66.85,66.95,66.73,66.78,10243.0,66.2912,66.3904,66.1722,66.2218,10243.0
2025-04-07 12:10:00,66.78,66.79,66.61,66.77,29361.0,66.2218,66.2317,66.0532,66.2119,29361.0
2025-04-07 12:15:00,66.75,66.86,66.6,66.75,10142.0,66.192,66.3011,66.0433,66.192,10142.0
2025-04-07 12:20:00,66.7,66.78,66.38,66.53,69809.0,66.1425,66.2218,65.8251,65.9739,69809.0
2025-04-07 12:25:00,66.55,66.69,66.48,66.65,7602.0,65.9937,66.1325,65.9243,66.0929,7602.0
2025-04-07 12:30:00,66.62,66.74,66.47,66.48,8491.0,66.0631,66.1821,65.9144,65.9243,8491.0
2025-04-07 12:35:00,66.47,66.59,66.4,66.53,6786.0,65.9144,66.0334,65.845,65.9739,6786.0
2025-04-07 12:40:00,66.51,66.54,66.19,66.26,11527.0,65.954,65.9838,65.6367,65.7061,11527.0
2025-04-07 12:45:00,66.23,66.33,66.14,66.33,13820.0,65.6764,65.7755,65.5871,65.7755,13820.0
2025-04-07 12:50:00,66.28,66.5,66.22,66.48,14428.0,65.726,65.9441,65.6665,65.9243,14428.0
2025-04-07 12:55:00,66.5,66.5,66.26,66.37,63533.0,65.9441,65.9441,65.7061,65.8152,63533.0
2025-04-07 13:00:00,66.34,66.87,66.33,66.41,11053.0,65.7855,66.311,65.7755,65.8549,11053.0
2025-04-07 13:05:00,66.45,66.48,66.3,66.46,7211.0,65.8945,65.9243,65.7458,65.9045,7211.0
2025-04-07 13:10:00,66.45,66.77,66.36,66.77,8725.0,65.8945,66.2119,65.8053,66.2119,8725.0
2025-04-07 13:15:00,66.76,67.02,66.71,66.94,15855.0,66.202,66.4598,66.1524,66.3804,15855.0
2025-04-07 13:20:00,66.97,67.17,66.88,67.12,31261.0,66.4102,66.6085,66.321,66.5589,31261.0
2025-04-07 13:25:00,67.14,67.31,67.11,67.31,17110.0,66.5788,66.7474,66.549,66.7474,17110.0
2025-04-07 13:30:00,67.33,67.41,67.09,67.2,68343.0,66.7672,66.8465,66.5292,66.6383,68343.0
2025-04-07 13:35:00,67.2,67.5,67.19,67.46,31904.0,66.6383,66.9358,66.6284,66.8961,31904.0
2025-04-07 13:40:00,67.44,67.45,67.32,67.4,13376.0,66.8763,66.8862,66.7573,66.8366,13376.0
2025-04-07 13:45:00,67.42,67.62,67.28,67.57,43846.0,66.8564,67.0548,66.7176,67.0052,43846.0
2025-04-07 13:50:00,67.65,67.8,67.65,67.79,34795.0,67.0845,67.2333,67.0845,67.2233,34795.0
2025-04-07 13:55:00,67.77,68.01,67.67,68.01,42129.0,67.2035,67.4415,67.1043,67.4415,42129.0
2025-04-07 14:00:00,68.01,68.12,67.89,68.0,55648.0,67.4415,67.5506,67.3225,67.4316,55648.0
2025-04-07 14:05:00,67.98,68.08,67.76,68.03,22470.0,67.4118,67.5109,67.1936,67.4613,22470.0
2025-04-07 14:10:00,68.07,68.12,67.91,67.95,13688.0,67.501,67.5506,67.3423,67.382,13688.0
2025-04-07 14:15:00,67.95,67.99,67.76,67.85,20761.0,67.382,67.4217,67.1936,67.2828,20761.0
2025-04-07 14:20:00,67.86,68.03,67.8,67.98,19782.0,67.2928,67.4613,67.2333,67.4118,19782.0
2025-04-07 14:25:00,67.94,67.99,67.75,67.95,16416.0,67.3721,67.4217,67.1837,67.382,16416.0
2025-04-07 14:30:00,68.0,68.07,67.69,67.7,36880.0,67.4316,67.501,67.1242,67.1341,36880.0
2025-04-07 14:35:00,67.7,67.76,67.51,67.61,42556.0,67.1341,67.1936,66.9457,67.0448,42556.0
2025-04-07 14:40:00,67.6,67.68,67.54,67.64,16889.0,67.0349,67.1143,66.9754,67.0746,16889.0
2025-04-07 14:45:00,67.64,67.82,67.56,67.69,67389.0,67.0746,67.2531,66.9953,67.1242,67389.0
2025-04-07 14:50:00,67.67,67.68,67.53,67.53,12460.0,67.1043,67.1143,66.9655,66.9655,12460.0
2025-04-07 14:55:00,67.53,67.56,67.38,67.45,16267.0,66.9655,66.9953,66.8168,66.8862,16267.0
2025-04-07 15:00:00,67.43,67.63,67.35,67.41,11896.0,66.8664,67.0647,66.787,66.8465,11896.0
2025-04-07 15:05:00,67.44,67.54,67.26,67.26,38991.0,66.8763,66.9754,66.6978,66.6978,38991.0
2025-04-07 15:10:00,67.29,67.32,67.16,67.2,36624.0,66.7275,66.7573,66.5986,66.6383,36624.0
2025-04-07 15:15:00,67.21,67.33,67.0,67.31,25207.0,66.6482,66.7672,66.4399,66.7474,25207.0
2025-04-07 15:20:00,67.28,67.28,67.05,67.1,51934.0,66.7176,66.7176,66.4895,66.5391,51934.0
2025-04-07 15:25:00,67.11,67.13,66.91,67.05,30756.0,66.549,66.5689,66.3507,66.4895,30756.0
2025-04-07 15:30:00,67.05,67.46,67.03,67.36,23283.0,66.4895,66.8961,66.4697,66.7969,23283.0
2025-04-07 15:35:00,67.38,67.48,67.18,67.27,69949.0,66.8168,66.9159,66.6184,66.7077,69949.0
2025-04-07 15:40:00,67.26,67.29,66.97,67.08,41864.0,66.6978,66.7275,66.4102,66.5193,41864.0
2025-04-07 15:45:00,67.08,67.15,66.87,67.06,62795.0,66.5193,66.5887,66.311,66.4994,62795.0
2025-04-07 15:50:00,67.05,67.1,66.83,66.95,134967.0,66.4895,66.5391,66.2714,66.3904,134967.0
2025-04-07 15:55:00,66.96,67.31,66.96,67.09,323582.0,66.4003,66.7474,66.4003,66.5292,323582.0
2025-04-08 09:30:00,67.33,68.21,67.1,67.78,83456.0,66.7672,67.6398,66.5391,67.2134,83456.0
2025-04-08 09:35:00,67.77,67.89,67.25,67.73,40777.0,67.2035,67.3225,66.6879,67.1638,40777.0
2025-04-08 09:40:00,67.69,67.97,67.46,67.66,29757.0,67.1242,67.4018,66.8961,67.0944,29757.0
2025-04-08 09:45:00,67.64,68.06,67.59,67.94,25504.0,67.0746,67.4911,67.025,67.3721,25504.0
2025-04-08 09:50:00,68.02,68.34,67.74,68.14,43224.0,67.4514,67.7687,67.1738,67.5704,43224.0
2025-04-08 09:55:00,68.17,68.4,68.17,68.36,16710.0,67.6002,67.8282,67.6002,67.7886,16710.0
2025-04-08 10:00:00,68.38,68.5,67.99,68.02,14007.0,67.8084,67.9274,67.4217,67.4514,14007.0
2025-04-08 10:05:00,67.98,68.37,67.85,68.36,24580.0,67.4118,67.7985,67.2828,67.7886,24580.0
2025-04-08 10:10:00,68.42,68.52,68.3,68.44,18615.0,67.8481,67.9472,67.7291,67.8679,18615.0
2025-04-08 10:15:00,68.42,68.62,68.42,68.54,41154.0,67.8481,68.0464,67.8481,67.9671,41154.0
2025-04-08 10:20:00,68.56,68.76,68.48,68.63,43290.0,67.9869,68.1852,67.9076,68.0563,43290.0
2025-04-08 10:25:00,68.54,68.74,68.5,68.56,41433.0,67.9671,68.1654,67.9274,67.9869,41433.0
2025-04-08 10:30:00,68.6,68.8,68.6,68.78,23961.0,68.0266,68.2249,68.0266,68.2051,23961.0
2025-04-08 10:35:00,68.8,68.92,68.68,68.86,62182.0,68.2249,68.3439,68.1059,68.2844,62182.0
2025-04-08 10:40:00,68.85,68.97,68.76,68.91,32220.0,68.2745,68.3935,68.1852,68.334,32220.0
2025-04-08 10:45:00,68.91,68.98,68.64,68.76,78738.0,68.334,68.4034,68.0662,68.1852,78738.0
2025-04-08 10:50:00,68.72,68.91,68.65,68.88,20825.0,68.1456,68.334,68.0762,68.3042,20825.0
2025-04-08 10:55:00,68.94,68.94,68.54,68.58,78196.0,68.3637,68.3637,67.9671,68.0067,78196.0
2025-04-08 11:00:00,68.56,68.65,68.43,68.51,19396.0,67.9869,68.0762,67.858,67.9373,19396.0
2025-04-08 11:05:00,68.47,68.72,68.44,68.72,14233.0,67.8977,68.1456,67.8679,68.1456,14233.0
2025-04-08 11:10:00,68.75,68.75,68.47,68.49,17124.0,68.1753,68.1753,67.8977,67.9175,17124.0
2025-04-08 11:15:00,68.5,68.58,68.34,68.58,34365.0,67.9274,68.0067,67.7687,68.0067,34365.0
2025-04-08 11:20:00,68.65,68.65,68.32,68.34,17379.0,68.0762,68.0762,67.7489,67.7687,17379.0
2025-04-08 11:25:00,68.35,68.44,68.32,68.42,14192.0,67.7787,67.8679,67.7489,67.8481,14192.0
2025-04-08 11:30:00,68.4,68.65,68.36,68.65,166003.0,67.8282,68.0762,67.7886,68.0762,166003.0
2025-04-08 11:35:00,68.65,68.91,68.6,68.75,36142.0,68.0762,68.334,68.0266,68.1753,36142.0
2025-04-08 11:40:00,68.78,68.86,68.68,68.68,54635.0,68.2051,68.2844,68.1059,68.1059,54635.0
2025-04-08 11:45:00,68.67,68.7,68.43,68.46,22544.0,68.096,68.1257,67.858,67.8877,22544.0
2025-04-08 11:50:00,68.47,68.76,68.46,68.76,12125.0,67.8977,68.1852,67.8877,68.1852,12125.0
2025-04-08 11:55:00,68.78,68.94,68.75,68.93,26694.0,68.2051,68.3637,68.1753,68.3538,26694.0
2025-04-08 12:00:00,68.92,69.02,68.79,68.97,24741.0,68.3439,68.4431,68.215,68.3935,24741.0
2025-04-08 12:05:00,68.99,69.13,68.96,69.02,36509.0,68.4133,68.5521,68.3836,68.4431,36509.0
2025-04-08 12:10:00,69.04,69.18,69.04,69.11,36292.0,68.4629,68.6017,68.4629,68.5323,36292.0
2025-04-08 12:15:00,69.09,69.12,68.96,68.98,30840.0,68.5125,68.5422,68.3836,68.4034,30840.0
2025-04-08 12:20:00,68.96,69.03,68.87,68.9,37477.0,68.3836,68.453,68.2943,68.3241,37477.0
2025-04-08 12:25:00,68.89,69.08,68.89,69.08,45411.0,68.3141,68.5026,68.3141,68.5026,45411.0
2025-04-08 12:30:00,69.14,69.18,68.93,69.13,98496.0,68.5621,68.6017,68.3538,68.5521,98496.0
2025-04-08 12:35:00,69.2,69.2,68.86,68.93,35752.0,68.6216,68.6216,68.2844,68.3538,35752.0
2025-04-08 12:40:00,68.92,68.93,68.75,68.81,13861.0,68.3439,68.3538,68.1753,68.2348,13861.0
2025-04-08 12:45:00,68.81,69.0,68.81,68.91,75286.0,68.2348,68.4232,68.2348,68.334,75286.0
2025-04-08 12:50:00,68.94,68.94,68.77,68.78,65616.0,68.3637,68.3637,68.1952,68.2051,65616.0
2025-04-08 12:55:00,68.78,68.82,68.47,68.49,60830.0,68.2051,68.2447,67.8977,67.9175,60830.0
2025-04-08 13:00:00,68.49,68.55,68.3,68.48,56330.0,67.9175,67.977,67.7291,67.9076,56330.0
2025-04-08 13:05:00,68.46,68.52,68.24,68.27,33207.0,67.8877,67.9472,67.6696,67.6993,33207.0
2025-04-08 13:10:00,68.28,68.33,68.15,68.21,38437.0,67.7092,67.7588,67.5803,67.6398,38437.0
2025-04-08 13:15:00,68.21,68.24,68.04,68.11,17472.0,67.6398,67.6696,67.4713,67.5407,17472.0
2025-04-08 13:20:00,68.1,68.1,67.96,68.05,18899.0,67.5308,67.5308,67.3919,67.4812,18899.0
2025-04-08 13:25:00,68.06,68.09,67.76,67.81,15964.0,67.4911,67.5208,67.1936,67.2432,15964.0
2025-04-08 13:30:00,67.81,67.87,67.73,67.75,62314.0,67.2432,67.3027,67.1638,67.1837,62314.0
2025-04-08 13:35:00,67.75,67.96,67.71,67.93,97953.0,67.1837,67.3919,67.144,67.3622,97953.0
2025-04-08 13:40:00,67.97,68.2,67.96,68.14,20945.0,67.4018,67.6299,67.3919,67.5704,20945.0
2025-04-08 13:45:00,68.15,68.15,67.9,67.92,13903.0,67.5803,67.5803,67.3324,67.3523,13903.0
2025-04-08 13:50:00,67.9,67.96,67.81,67.82,17750.0,67.3324,67.3919,67.2432,67.2531,17750.0
2025-04-08 13:55:00,67.82,68.01,67.8,67.97,10537.0,67.2531,67.4415,67.2333,67.4018,10537.0
2025-04-08 14:00:00,67.97,68.03,67.91,67.98,12143.0,67.4018,67.4613,67.3423,67.4118,12143.0
2025-04-08 14:05:00,67.96,67.98,67.79,67.84,16233.0,67.3919,67.4118,67.2233,67.2729,16233.0
2025-04-08 14:10:00,67.84,67.84,67.64,67.66,16830.0,67.2729,67.2729,67.0746,67.0944,16830.0
2025-04-08 14:15:00,67.67,67.78,67.61,67.77,21289.0,67.1043,67.2134,67.0448,67.2035,21289.0
2025-04-08 14:20:00,67.75,67.76,67.58,67.65,16951.0,67.1837,67.1936,67.0151,67.0845,16951.0
2025-04-08 14:25:00,67.65,67.65,67.35,67.41,23250.0,67.0845,67.0845,66.787,66.8465,23250.0
2025-04-08 14:30:00,67.41,67.89,67.41,67.49,38200.0,66.8465,67.3225,66.8465,66.9259,38200.0
2025-04-08 14:35:00,67.49,67.57,67.31,67.56,17142.0,66.9259,67.0052,66.7474,66.9953,17142.0
2025-04-08 14:40:00,67.56,67.57,67.4,67.5,19590.0,66.9953,67.0052,66.8366,66.9358,19590.0
2025-04-08 14:45:00,67.5,67.71,67.49,67.7,44989.0,66.9358,67.144,66.9259,67.1341,44989.0
2025-04-08 14:50:00,67.69,67.84,67.67,67.75,37624.0,67.1242,67.2729,67.1043,67.1837,37624.0
2025-04-08 14:55:00,67.74,67.83,67.69,67.8,51137.0,67.1738,67.263,67.1242,67.2333,51137.0
2025-04-08 15:00:00,67.79,67.91,67.68,67.87,23346.0,67.2233,67.3423,67.1143,67.3027,23346.0
2025-04-08 15:05:00,67.85,67.85,67.42,67.42,35263.0,67.2828,67.2828,66.8564,66.8564,35263.0
2025-04-08 15:10:00,67.43,67.57,67.43,67.57,24740.0,66.8664,67.0052,66.8664,67.0052,24740.0
2025-04-08 15:15:00,67.55,67.62,67.37,67.4,21522.0,66.9853,67.0548,66.8069,66.8366,21522.0
2025-04-08 15:20:00,67.41,67.47,67.25,67.47,41745.0,66.8465,66.906,66.6879,66.906,41745.0
2025-04-08 15:25:00,67.47,67.51,67.31,67.36,33359.0,66.906,66.9457,66.7474,66.7969,33359.0
2025-04-08 15:30:00,67.38,67.41,67.15,67.17,51611.0,66.8168,66.8465,66.5887,66.6085,51611.0
2025-04-08 15:35:00,67.15,67.15,66.62,66.67,73228.0,66.5887,66.5887,66.0631,66.1127,73228.0
2025-04-08 15:40:00,66.69,66.88,66.43,66.44,71535.0,66.1325,66.321,65.8747,65.8846,71535.0
2025-04-08 15:45:00,66.44,66.55,66.35,66.41,79108.0,65.8846,65.9937,65.7954,65.8549,79108.0
2025-04-08 15:50:00,66.42,66.97,66.38,66.97,132697.0,65.8648,66.4102,65.8251,66.4102,132697.0
2025-04-08 15:55:00,66.97,67.09,66.83,67.06,385381.0,66.4102,66.5292,66.2714,66.4994,385381.0
2025-04-09 09:30:00,66.52,66.85,65.91,66.08,92189.0,65.964,66.2912,65.3591,65.5276,92189.0
2025-04-09 09:35:00,66.06,66.47,65.75,66.03,29491.0,65.5078,65.9144,65.2004,65.4781,29491.0
2025-04-09 09:40:00,65.98,66.46,65.97,66.16,6501.0,65.4285,65.9045,65.4186,65.607,6501.0
2025-04-09 09:45:00,66.19,66.47,66.04,66.26,36741.0,65.6367,65.9144,65.488,65.7061,36741.0
2025-04-09 09:50:00,66.22,66.54,66.13,66.51,18505.0,65.6665,65.9838,65.5772,65.954,18505.0
2025-04-09 09:55:00,66.47,66.73,66.39,66.66,22514.0,65.9144,66.1722,65.835,66.1028,22514.0
2025-04-09 10:00:00,66.68,66.8,66.41,66.65,27912.0,66.1226,66.2416,65.8549,66.0929,27912.0
2025-04-09 10:05:00,66.62,66.64,66.13,66.19,35150.0,66.0631,66.083,65.5772,65.6367,35150.0
2025-04-09 10:10:00,66.2,66.42,66.09,66.14,73067.0,65.6466,65.8648,65.5376,65.5871,73067.0
2025-04-09 10:15:00,66.15,66.25,65.9,66.02,89812.0,65.5971,65.6962,65.3491,65.4681,89812.0
2025-04-09 10:20:00,66.0,66.03,65.64,65.8,68608.0,65.4483,65.4781,65.0913,65.25,68608.0
2025-04-09 10:25:00,65.81,66.1,65.69,66.04,40135.0,65.2599,65.5475,65.1409,65.488,40135.0
2025-04-09 10:30:00,66.08,66.13,65.9,66.0,20131.0,65.5276,65.5772,65.3491,65.4483,20131.0
2025-04-09 10:35:00,65.98,66.14,65.88,66.0,17326.0,65.4285,65.5871,65.3293,65.4483,17326.0
2025-04-09 10:40:00,66.0,66.05,65.8,65.8,12280.0,65.4483,65.4979,65.25,65.25,12280.0
2025-04-09 10:45:00,65.81,65.95,65.74,65.77,22187.0,65.2599,65.3987,65.1905,65.2202,22187.0
2025-04-09 10:50:00,65.77,65.84,65.62,65.69,33100.0,65.2202,65.2896,65.0715,65.1409,33100.0
2025-04-09 10:55:00,65.69,65.72,65.44,65.5,11993.0,65.1409,65.1706,64.893,64.9525,11993.0
2025-04-09 11:00:00,65.5,65.7,65.43,65.66,18840.0,64.9525,65.1508,64.8831,65.1111,18840.0
2025-04-09 11:05:00,65.66,65.79,65.6,65.71,15617.0,65.1111,65.2401,65.0516,65.1607,15617.0
2025-04-09 11:10:00,65.68,65.93,65.68,65.9,10388.0,65.131,65.3789,65.131,65.3491,10388.0
2025-04-09 11:15:00,65.9,66.15,65.9,66.01,18114.0,65.3491,65.5971,65.3491,65.4582,18114.0
2025-04-09 11:20:00,66.01,66.08,65.92,65.93,14535.0,65.4582,65.5276,65.369,65.3789,14535.0
2025-04-09 11:25:00,65.91,66.01,65.86,65.95,29157.0,65.3591,65.4582,65.3095,65.3987,29157.0
2025-04-09 11:30:00,65.97,66.07,65.87,65.92,35154.0,65.4186,65.5177,65.3194,65.369,35154.0
2025-04-09 11:35:00,65.88,65.92,65.71,65.72,22686.0,65.3293,65.369,65.1607,65.1706,22686.0
2025-04-09 11:40:00,65.68,65.73,65.51,65.59,21650.0,65.131,65.1806,64.9624,65.0417,21650.0
2025-04-09 11:45:00,65.58,65.87,65.57,65.83,21596.0,65.0318,65.3194,65.0219,65.2797,21596.0
2025-04-09 11:50:00,65.83,65.85,65.73,65.78,10182.0,65.2797,65.2996,65.1806,65.2301,10182.0
2025-04-09 11:55:00,65.78,65.79,65.66,65.72,11898.0,65.2301,65.2401,65.1111,65.1706,11898.0
2025-04-09 12:00:00,65.67,65.84,65.64,65.78,10328.0,65.1211,65.2896,65.0913,65.2301,10328.0
2025-04-09 12:05:00,65.79,66.0,65.77,65.94,15830.0,65.2401,65.4483,65.2202,65.3888,15830.0
2025-04-09 12:10:00,65.94,66.31,65.94,66.24,13733.0,65.3888,65.7557,65.3888,65.6863,13733.0
2025-04-09 12:15:00,66.24,66.28,66.13,66.17,29213.0,65.6863,65.726,65.5772,65.6169,29213.0
2025-04-09 12:20:00,66.16,66.26,66.11,66.22,20319.0,65.607,65.7061,65.5574,65.6665,20319.0
2025-04-09 12:25:00,66.22,66.36,66.19,66.29,10356.0,65.6665,65.8053,65.6367,65.7359,10356.0
2025-04-09 12:30:00,66.28,66.32,66.19,66.2,13617.0,65.726,65.7656,65.6367,65.6466,13617.0
2025-04-09 12:35:00,66.2,66.29,66.17,66.21,11100.0,65.6466,65.7359,65.6169,65.6566,11100.0
2025-04-09 12:40:00,66.17,66.21,66.06,66.08,19346.0,65.6169,65.6566,65.5078,65.5276,19346.0
2025-04-09 12:45:00,66.11,66.29,66.09,66.25,21554.0,65.5574,65.7359,65.5376,65.6962,21554.0
2025-04-09 12:50:00,66.25,66.38,66.19,66.31,20180.0,65.6962,65.8251,65.6367,65.7557,20180.0
2025-04-09 12:55:00,66.3,66.37,66.22,66.26,13128.0,65.7458,65.8152,65.6665,65.7061,13128.0
2025-04-09 13:00:00,66.26,66.75,66.24,66.7,41712.0,65.7061,66.192,65.6863,66.1425,41712.0
2025-04-09 13:05:00,66.71,66.73,66.36,66.38,53368.0,66.1524,66.1722,65.8053,65.8251,53368.0
2025-04-09 13:10:00,66.36,66.37,66.22,66.36,11650.0,65.8053,65.8152,65.6665,65.8053,11650.0
2025-04-09 13:15:00,66.4,67.52,66.03,67.33,59821.0,65.845,66.9556,65.4781,66.7672,59821.0
2025-04-09 13:20:00,67.27,68.63,67.03,68.59,59400.0,66.7077,68.0563,66.4697,68.0167,59400.0
2025-04-09 13:25:00,68.54,69.17,68.42,68.42,51047.0,67.9671,68.5918,67.8481,67.8481,51047.0
2025-04-09 13:30:00,68.42,68.88,68.41,68.83,67322.0,67.8481,68.3042,67.8382,68.2547,67322.0
2025-04-09 13:35:00,68.77,69.15,67.96,67.97,39587.0,68.1952,68.572,67.3919,67.4018,39587.0
2025-04-09 13:40:00,67.97,68.38,67.9,68.06,83900.0,67.4018,67.8084,67.3324,67.4911,83900.0
2025-04-09 13:45:00,68.06,68.48,68.06,68.2,135273.0,67.4911,67.9076,67.4911,67.6299,135273.0
2025-04-09 13:50:00,68.17,68.36,67.85,68.1,80742.0,67.6002,67.7886,67.2828,67.5308,80742.0
2025-04-09 13:55:00,68.09,68.22,67.83,68.11,46087.0,67.5208,67.6497,67.263,67.5407,46087.0
2025-04-09 14:00:00,68.19,68.42,67.81,67.93,80965.0,67.62,67.8481,67.2432,67.3622,80965.0
2025-04-09 14:05:00,67.92,68.04,67.6,67.94,147961.0,67.3523,67.4713,67.0349,67.3721,147961.0
2025-04-09 14:10:00,67.91,68.03,67.86,67.95,46033.0,67.3423,67.4613,67.2928,67.382,46033.0
2025-04-09 14:15:00,67.95,68.1,67.75,67.87,45274.0,67.382,67.5308,67.1837,67.3027,45274.0
2025-04-09 14:20:00,67.8,68.05,67.69,67.9,34956.0,67.2333,67.4812,67.1242,67.3324,34956.0
2025-04-09 14:25:00,67.95,68.14,67.9,68.07,21960.0,67.382,67.5704,67.3324,67.501,21960.0
2025-04-09 14:30:00,68.06,68.1,67.55,67.75,21631.0,67.4911,67.5308,66.9853,67.1837,21631.0
2025-04-09 14:35:00,67.78,67.94,67.69,67.7,22441.0,67.2134,67.3721,67.1242,67.1341,22441.0
2025-04-09 14:40:00,67.66,67.81,67.52,67.8,15308.0,67.0944,67.2432,66.9556,67.2333,15308.0
2025-04-09 14:45:00,67.81,68.0,67.68,67.98,20291.0,67.2432,67.4316,67.1143,67.4118,20291.0
2025-04-09 14:50:00,67.98,68.16,67.73,67.76,23678.0,67.4118,67.5903,67.1638,67.1936,23678.0
2025-04-09 14:55:00,67.78,67.99,67.78,67.78,27613.0,67.2134,67.4217,67.2134,67.2134,27613.0
2025-04-09 15:00:00,67.77,68.36,67.7,68.36,22173.0,67.2035,67.7886,67.1341,67.7886,22173.0
2025-04-09 15:05:00,68.34,68.61,68.3,68.42,24608.0,67.7687,68.0365,67.7291,67.8481,24608.0
2025-04-09 15:10:00,68.44,68.58,68.3,68.36,33165.0,67.8679,68.0067,67.7291,67.7886,33165.0
2025-04-09 15:15:00,68.35,68.46,68.06,68.15,50244.0,67.7787,67.8877,67.4911,67.5803,50244.0
2025-04-09 15:20:00,68.14,68.21,67.97,68.21,34933.0,67.5704,67.6398,67.4018,67.6398,34933.0
2025-04-09 15:25:00,68.19,68.33,68.16,68.24,43098.0,67.62,67.7588,67.5903,67.6696,43098.0
2025-04-09 15:30:00,68.27,68.51,68.19,68.37,127284.0,67.6993,67.9373,67.62,67.7985,127284.0
2025-04-09 15:35:00,68.34,68.38,68.09,68.16,45618.0,67.7687,67.8084,67.5208,67.5903,45618.0
2025-04-09 15:40:00,68.15,68.43,68.14,68.36,57421.0,67.5803,67.858,67.5704,67.7886,57421.0
2025-04-09 15:45:00,68.37,68.43,68.19,68.28,61457.0,67.7985,67.858,67.62,67.7092,61457.0
2025-04-09 15:50:00,68.3,68.84,68.29,68.51,152673.0,67.7291,68.2646,67.7192,67.9373,152673.0
2025-04-09 15:55:00,68.54,68.67,68.44,68.58,349007.0,67.9671,68.096,67.8679,68.0067,349007.0
2025-04-10 09:30:00,68.27,68.62,68.06,68.23,66967.0,67.6993,68.0464,67.4911,67.6597,66967.0
2025-04-10 09:35:00,68.32,68.93,68.29,68.72,16737.0,67.7489,68.3538,67.7192,68.1456,16737.0
2025-04-10 09:40:00,68.66,68.89,68.35,68.76,25208.0,68.0861,68.3141,67.7787,68.1852,25208.0
2025-04-10 09:45:00,68.87,68.88,68.69,68.83,19477.0,68.2943,68.3042,68.1158,68.2547,19477.0
2025-04-10 09:50:00,68.84,68.95,68.72,68.85,18348.0,68.2646,68.3736,68.1456,68.2745,18348.0
2025-04-10 09:55:00,68.89,69.02,68.86,68.95,25734.0,68.3141,68.4431,68.2844,68.3736,25734.0
2025-04-10 10:00:00,68.98,69.31,68.83,69.03,49046.0,68.4034,68.7306,68.2547,68.453,49046.0
2025-04-10 10:05:00,69.07,69.18,68.97,69.14,16646.0,68.4926,68.6017,68.3935,68.5621,16646.0
2025-04-10 10:10:00,69.14,69.14,68.77,68.77,13617.0,68.5621,68.5621,68.1952,68.1952,13617.0
2025-04-10 10:15:00,68.82,68.82,68.4,68.42,10071.0,68.2447,68.2447,67.8282,67.8481,10071.0
2025-04-10 10:20:00,68.42,68.5,68.34,68.4,12856.0,67.8481,67.9274,67.7687,67.8282,12856.0
2025-04-10 10:25:00,68.4,68.44,68.09,68.11,17836.0,67.8282,67.8679,67.5208,67.5407,17836.0
2025-04-10 10:30:00,68.09,68.3,68.08,68.29,43371.0,67.5208,67.7291,67.5109,67.7192,43371.0
2025-04-10 10:35:00,68.32,68.36,68.23,68.3,22594.0,67.7489,67.7886,67.6597,67.7291,22594.0
2025-04-10 10:40:00,68.29,68.41,68.26,68.37,10329.0,67.7192,67.8382,67.6894,67.7985,10329.0
2025-04-10 10:45:00,68.37,68.37,68.19,68.19,16894.0,67.7985,67.7985,67.62,67.62,16894.0
2025-04-10 10:50:00,68.21,68.3,68.06,68.09,9907.0,67.6398,67.7291,67.4911,67.5208,9907.0
2025-04-10 10:55:00,68.09,68.13,67.91,67.94,15865.0,67.5208,67.5605,67.3423,67.3721,15865.0
2025-04-10 11:00:00,67.96,68.13,67.95,68.09,10727.0,67.3919,67.5605,67.382,67.5208,10727.0
2025-04-10 11:05:00,68.07,68.19,67.94,68.0,15625.0,67.501,67.62,67.3721,67.4316,15625.0
2025-04-10 11:10:00,67.99,68.2,67.99,68.13,27171.0,67.4217,67.6299,67.4217,67.5605,27171.0
2025-04-10 11:15:00,68.16,68.18,68.06,68.08,28044.0,67.5903,67.6101,67.4911,67.5109,28044.0
2025-04-10 11:20:00,68.09,68.1,67.99,68.05,22704.0,67.5208,67.5308,67.4217,67.4812,22704.0
2025-04-10 11:25:00,68.04,68.16,67.9,68.16,15023.0,67.4713,67.5903,67.3324,67.5903,15023.0
2025-04-10 11:30:00,68.15,68.15,67.9,67.96,8191.0,67.5803,67.5803,67.3324,67.3919,8191.0
2025-04-10 11:35:00,67.93,68.03,67.86,67.9,19773.0,67.3622,67.4613,67.2928,67.3324,19773.0
2025-04-10 11:40:00,67.92,68.03,67.74,67.75,5319.0,67.3523,67.4613,67.1738,67.1837,5319.0
2025-04-10 11:45:00,67.77,67.88,67.69,67.77,8522.0,67.2035,67.3126,67.1242,67.2035,8522.0
2025-04-10 11:50:00,67.77,67.85,67.76,67.84,13930.0,67.2035,67.2828,67.1936,67.2729,13930.0
2025-04-10 11:55:00,67.89,67.89,67.55,67.64,4761.0,67.3225,67.3225,66.9853,67.0746,4761.0
2025-04-10 12:00:00,67.64,67.74,67.53,67.54,31496.0,67.0746,67.1738,66.9655,66.9754,31496.0
2025-04-10 12:05:00,67.47,67.69,67.45,67.58,13723.0,66.906,67.1242,66.8862,67.0151,13723.0
2025-04-10 12:10:00,67.58,67.67,67.48,67.64,12292.0,67.0151,67.1043,66.9159,67.0746,12292.0
2025-04-10 12:15:00,67.63,67.63,67.43,67.43,19611.0,67.0647,67.0647,66.8664,66.8664,19611.0
2025-04-10 12:20:00,67.44,67.44,67.08,67.27,15784.0,66.8763,66.8763,66.5193,66.7077,15784.0
2025-04-10 12:25:00,67.29,67.32,67.0,67.14,13029.0,66.7275,66.7573,66.4399,66.5788,13029.0
2025-04-10 12:30:00,67.17,67.6,67.17,67.6,16950.0,66.6085,67.0349,66.6085,67.0349,16950.0
2025-04-10 12:35:00,67.61,67.78,67.43,67.68,9771.0,67.0448,67.2134,66.8664,67.1143,9771.0
2025-04-10 12:40:00,67.71,67.74,67.46,67.61,13823.0,67.144,67.1738,66.8961,67.0448,13823.0
2025-04-10 12:45:00,67.6,67.69,67.36,67.66,16864.0,67.0349,67.1242,66.7969,67.0944,16864.0
2025-04-10 12:50:00,67.7,67.82,67.6,67.7,13565.0,67.1341,67.2531,67.0349,67.1341,13565.0
2025-04-10 12:55:00,67.69,67.73,67.58,67.7,6450.0,67.1242,67.1638,67.0151,67.1341,6450.0
2025-04-10 13:00:00,67.72,68.19,67.71,67.94,17626.0,67.1539,67.62,67.144,67.3721,17626.0
2025-04-10 13:05:00,67.94,67.96,67.57,67.62,14861.0,67.3721,67.3919,67.0052,67.0548,14861.0
2025-04-10 13:10:00,67.6,67.6,67.31,67.45,22782.0,67.0349,67.0349,66.7474,66.8862,22782.0
2025-04-10 13:15:00,67.44,67.56,67.32,67.54,10732.0,66.8763,66.9953,66.7573,66.9754,10732.0
2025-04-10 13:20:00,67.54,67.56,67.26,67.42,23482.0,66.9754,66.9953,66.6978,66.8564,23482.0
2025-04-10 13:25:00,67.42,67.75,67.41,67.73,9929.0,66.8564,67.1837,66.8465,67.1638,9929.0
2025-04-10 13:30:00,67.69,67.74,67.54,67.58,9656.0,67.1242,67.1738,66.9754,67.0151,9656.0
2025-04-10 13:35:00,67.54,67.85,67.51,67.7,11294.0,66.9754,67.2828,66.9457,67.1341,11294.0
2025-04-10 13:40:00,67.7,68.21,67.66,68.09,13711.0,67.1341,67.6398,67.0944,67.5208,13711.0
2025-04-10 13:45:00,68.1,68.36,68.06,68.06,21049.0,67.5308,67.7886,67.4911,67.4911,21049.0
2025-04-10 13:50:00,68.03,68.23,67.95,68.19,17793.0,67.4613,67.6597,67.382,67.62,17793.0
2025-04-10 13:55:00,68.22,68.4,68.17,68.18,26748.0,67.6497,67.8282,67.6002,67.6101,26748.0
2025-04-10 14:00:00,68.16,68.48,68.13,68.43,19475.0,67.5903,67.9076,67.5605,67.858,19475.0
2025-04-10 14:05:00,68.43,68.52,68.23,68.27,20820.0,67.858,67.9472,67.6597,67.6993,20820.0
2025-04-10 14:10:00,68.27,68.3,68.09,68.13,25002.0,67.6993,67.7291,67.5208,67.5605,25002.0
2025-04-10 14:15:00,68.1,68.4,68.1,68.39,20187.0,67.5308,67.8282,67.5308,67.8183,20187.0
2025-04-10 14:20:00,68.39,68.77,68.36,68.69,15083.0,67.8183,68.1952,67.7886,68.1158,15083.0
2025-04-10 14:25:00,68.65,68.89,68.59,68.8,14503.0,68.0762,68.3141,68.0167,68.2249,14503.0
2025-04-10 14:30:00,68.8,69.03,68.79,68.84,15647.0,68.2249,68.453,68.215,68.2646,15647.0
2025-04-10 14:35:00,68.8,68.88,68.71,68.84,16334.0,68.2249,68.3042,68.1357,68.2646,16334.0
2025-04-10 14:40:00,68.83,69.08,68.77,69.05,21602.0,68.2547,68.5026,68.1952,68.4728,21602.0
2025-04-10 14:45:00,69.05,69.05,68.81,68.85,11673.0,68.4728,68.4728,68.2348,68.2745,11673.0
2025-04-10 14:50:00,68.87,68.95,68.63,68.64,15508.0,68.2943,68.3736,68.0563,68.0662,15508.0
2025-04-10 14:55:00,68.55,68.79,68.51,68.68,20824.0,67.977,68.215,67.9373,68.1059,20824.0
2025-04-10 15:00:00,68.7,68.99,68.61,68.91,13628.0,68.1257,68.4133,68.0365,68.334,13628.0
2025-04-10 15:05:00,68.92,68.92,68.58,68.62,19556.0,68.3439,68.3439,68.0067,68.0464,19556.0
2025-04-10 15:10:00,68.63,68.73,68.54,68.64,16102.0,68.0563,68.1555,67.9671,68.0662,16102.0
2025-04-10 15:15:00,68.64,68.88,68.63,68.84,24971.0,68.0662,68.3042,68.0563,68.2646,24971.0
2025-04-10 15:20:00,68.84,69.09,68.73,68.8,18774.0,68.2646,68.5125,68.1555,68.2249,18774.0
2025-04-10 15:25:00,68.78,68.92,68.48,68.5,21406.0,68.2051,68.3439,67.9076,67.9274,21406.0
2025-04-10 15:30:00,68.46,68.64,68.39,68.5,34554.0,67.8877,68.0662,67.8183,67.9274,34554.0
2025-04-10 15:35:00,68.42,68.44,68.19,68.2,22162.0,67.8481,67.8679,67.62,67.6299,22162.0
2025-04-10 15:40:00,68.2,68.33,67.8,67.86,31329.0,67.6299,67.7588,67.2333,67.2928,31329.0
2025-04-10 15:45:00,67.87,68.13,67.85,68.06,44610.0,67.3027,67.5605,67.2828,67.4911,44610.0
2025-04-10 15:50:00,68.05,68.46,67.95,68.37,67240.0,67.4812,67.8877,67.382,67.7985,67240.0
2025-04-10 15:55:00,68.32,68.52,68.18,68.43,175868.0,67.7489,67.9472,67.6101,67.858,175868.0
2025-04-11 09:30:00,68.36,68.49,67.87,68.28,55865.0,67.7886,67.9175,67.3027,67.7092,55865.0
2025-04-11 09:35:00,68.38,68.38,67.67,67.97,5549.0,67.8084,67.8084,67.1043,67.4018,5549.0
2025-04-11 09:40:00,67.93,67.97,67.52,67.97,20451.0,67.3622,67.4018,66.9556,67.4018,20451.0
2025-04-11 09:45:00,68.0,68.25,67.9,68.18,5130.0,67.4316,67.6795,67.3324,67.6101,5130.0
2025-04-11 09:50:00,68.12,68.24,68.06,68.11,9409.0,67.5506,67.6696,67.4911,67.5407,9409.0
2025-04-11 09:55:00,68.03,68.09,67.87,67.88,4525.0,67.4613,67.5208,67.3027,67.3126,4525.0
2025-04-11 10:00:00,67.84,68.24,67.68,68.2,36518.0,67.2729,67.6696,67.1143,67.6299,36518.0
2025-04-11 10:05:00,68.16,68.32,68.1,68.22,15778.0,67.5903,67.7489,67.5308,67.6497,15778.0
2025-04-11 10:10:00,68.3,68.56,68.26,68.51,17327.0,67.7291,67.9869,67.6894,67.9373,17327.0
2025-04-11 10:15:00,68.48,68.51,68.3,68.31,43106.0,67.9076,67.9373,67.7291,67.739,43106.0
2025-04-11 10:20:00,68.35,68.38,68.04,68.21,18360.0,67.7787,67.8084,67.4713,67.6398,18360.0
2025-04-11 10:25:00,68.18,68.26,68.1,68.1,25628.0,67.6101,67.6894,67.5308,67.5308,25628.0
2025-04-11 10:30:00,68.13,68.48,68.12,68.41,16241.0,67.5605,67.9076,67.5506,67.8382,16241.0
2025-04-11 10:35:00,68.38,68.43,68.31,68.31,11743.0,67.8084,67.858,67.739,67.739,11743.0
2025-04-11 10:40:00,68.33,68.45,68.27,68.39,9202.0,67.7588,67.8778,67.6993,67.8183,9202.0
2025-04-11 10:45:00,68.38,68.55,68.32,68.49,9258.0,67.8084,67.977,67.7489,67.9175,9258.0
2025-04-11 10:50:00,68.44,68.48,68.3,68.48,8517.0,67.8679,67.9076,67.7291,67.9076,8517.0
2025-04-11 10:55:00,68.49,68.65,68.48,68.48,14606.0,67.9175,68.0762,67.9076,67.9076,14606.0
2025-04-11 11:00:00,68.44,68.7,68.3,68.31,30711.0,67.8679,68.1257,67.7291,67.739,30711.0
2025-04-11 11:05:00,68.29,68.37,68.2,68.34,32880.0,67.7192,67.7985,67.6299,67.7687,32880.0
2025-04-11 11:10:00,68.38,68.42,68.25,68.25,9307.0,67.8084,67.8481,67.6795,67.6795,9307.0
2025-04-11 11:15:00,68.2,68.3,68.06,68.11,14125.0,67.6299,67.7291,67.4911,67.5407,14125.0
2025-04-11 11:20:00,68.08,68.27,68.08,68.27,27284.0,67.5109,67.6993,67.5109,67.6993,27284.0
2025-04-11 11:25:00,68.26,68.38,68.17,68.31,23233.0,67.6894,67.8084,67.6002,67.739,23233.0
2025-04-11 11:30:00,68.31,68.55,68.28,68.54,35795.0,67.739,67.977,67.7092,67.9671,35795.0
2025-04-11 11:35:00,68.51,68.66,68.47,68.61,17325.0,67.9373,68.0861,67.8977,68.0365,17325.0
2025-04-11 11:40:00,68.61,68.63,68.51,68.6,14210.0,68.0365,68.0563,67.9373,68.0266,14210.0
2025-04-11 11:45:00,68.56,68.74,68.55,68.65,15315.0,67.9869,68.1654,67.977,68.0762,15315.0
2025-04-11 11:50:00,68.67,68.82,68.67,68.76,11638.0,68.096,68.2447,68.096,68.1852,11638.0
2025-04-11 11:55:00,68.76,68.87,68.72,68.81,10854.0,68.1852,68.2943,68.1456,68.2348,10854.0
2025-04-11 12:00:00,68.81,69.07,68.8,69.07,28387.0,68.2348,68.4926,68.2249,68.4926,28387.0
2025-04-11 12:05:00,69.05,69.16,69.05,69.14,9556.0,68.4728,68.5819,68.4728,68.5621,9556.0
2025-04-11 12:10:00,69.2,69.3,69.14,69.2,19736.0,68.6216,68.7207,68.5621,68.6216,19736.0
2025-04-11 12:15:00,69.2,69.26,69.17,69.25,32406.0,68.6216,68.6811,68.5918,68.6711,32406.0
2025-04-11 12:20:00,69.27,69.3,69.19,69.19,16001.0,68.691,68.7207,68.6116,68.6116,16001.0
2025-04-11 12:25:00,69.17,69.24,69.17,69.18,7468.0,68.5918,68.6612,68.5918,68.6017,7468.0
2025-04-11 12:30:00,69.19,69.35,69.16,69.3,12801.0,68.6116,68.7703,68.5819,68.7207,12801.0
2025-04-11 12:35:00,69.31,69.53,69.31,69.52,23756.0,68.7306,68.9488,68.7306,68.9389,23756.0
2025-04-11 12:40:00,69.51,69.56,69.45,69.51,32272.0,68.929,68.9785,68.8695,68.929,32272.0
2025-04-11 12:45:00,69.52,69.61,69.45,69.6,19706.0,68.9389,69.0281,68.8695,69.0182,19706.0
2025-04-11 12:50:00,69.58,69.61,69.42,69.42,20066.0,68.9984,69.0281,68.8397,68.8397,20066.0
2025-04-11 12:55:00,69.44,69.54,69.42,69.51,9096.0,68.8596,68.9587,68.8397,68.929,9096.0
2025-04-11 13:00:00,69.52,69.62,69.49,69.54,18217.0,68.9389,69.038,68.9091,68.9587,18217.0
2025-04-11 13:05:00,69.54,69.61,69.38,69.44,8834.0,68.9587,69.0281,68.8001,68.8596,8834.0
2025-04-11 13:10:00,69.44,69.51,69.34,69.39,6686.0,68.8596,68.929,68.7604,68.81,6686.0
2025-04-11 13:15:00,69.39,69.41,69.29,69.38,29958.0,68.81,68.8298,68.7108,68.8001,29958.0
2025-04-11 13:20:00,69.37,69.5,69.34,69.45,17518.0,68.7901,68.919,68.7604,68.8695,17518.0
2025-04-11 13:25:00,69.44,69.44,69.27,69.33,23816.0,68.8596,68.8596,68.691,68.7505,23816.0
2025-04-11 13:30:00,69.34,69.39,69.26,69.26,15851.0,68.7604,68.81,68.6811,68.6811,15851.0
2025-04-11 13:35:00,69.27,69.46,69.2,69.45,12648.0,68.691,68.8794,68.6216,68.8695,12648.0
2025-04-11 13:40:00,69.44,69.84,69.44,69.8,20105.0,68.8596,69.2562,68.8596,69.2165,20105.0
2025-04-11 13:45:00,69.77,69.78,69.61,69.65,8726.0,69.1868,69.1967,69.0281,69.0678,8726.0
2025-04-11 13:50:00,69.64,69.81,69.61,69.76,9099.0,69.0579,69.2265,69.0281,69.1769,9099.0
2025-04-11 13:55:00,69.75,69.75,69.57,69.65,6864.0,69.167,69.167,68.9885,69.0678,6864.0
2025-04-11 14:00:00,69.67,69.79,69.64,69.78,10403.0,69.0876,69.2066,69.0579,69.1967,10403.0
2025-04-11 14:05:00,69.78,69.8,69.57,69.59,13007.0,69.1967,69.2165,68.9885,69.0083,13007.0
2025-04-11 14:10:00,69.59,69.61,69.51,69.56,12633.0,69.0083,69.0281,68.929,68.9785,12633.0
2025-04-11 14:15:00,69.57,69.6,69.4,69.45,9038.0,68.9885,69.0182,68.8199,68.8695,9038.0
2025-04-11 14:20:00,69.46,69.63,69.4,69.61,11050.0,68.8794,69.048,68.8199,69.0281,11050.0
2025-04-11 14:25:00,69.59,69.62,69.53,69.58,11761.0,69.0083,69.038,68.9488,68.9984,11761.0
2025-04-11 14:30:00,69.59,69.63,69.55,69.61,14288.0,69.0083,69.048,68.9686,69.0281,14288.0
2025-04-11 14:35:00,69.61,69.67,69.51,69.57,7644.0,69.0281,69.0876,68.929,68.9885,7644.0
2025-04-11 14:40:00,69.59,69.64,69.56,69.58,9351.0,69.0083,69.0579,68.9785,68.9984,9351.0
2025-04-11 14:45:00,69.57,69.69,69.57,69.69,12557.0,68.9885,69.1075,68.9885,69.1075,12557.0
2025-04-11 14:50:00,69.69,69.71,69.52,69.61,7888.0,69.1075,69.1273,68.9389,69.0281,7888.0
2025-04-11 14:55:00,69.58,69.65,69.49,69.5,12478.0,68.9984,69.0678,68.9091,68.919,12478.0
2025-04-11 15:00:00,69.5,69.72,69.48,69.66,12383.0,68.919,69.1372,68.8992,69.0777,12383.0
2025-04-11 15:05:00,69.64,69.76,69.6,69.7,16236.0,69.0579,69.1769,69.0182,69.1174,16236.0
2025-04-11 15:10:00,69.69,69.83,69.68,69.8,81105.0,69.1075,69.2463,69.0975,69.2165,81105.0
2025-04-11 15:15:00,69.8,69.8,69.62,69.73,14585.0,69.2165,69.2165,69.038,69.1471,14585.0
2025-04-11 15:20:00,69.71,69.83,69.68,69.78,15933.0,69.1273,69.2463,69.0975,69.1967,15933.0
2025-04-11 15:25:00,69.78,69.92,69.76,69.83,25836.0,69.1967,69.3355,69.1769,69.2463,25836.0
2025-04-11 15:30:00,69.84,69.89,69.74,69.89,21208.0,69.2562,69.3058,69.157,69.3058,21208.0
2025-04-11 15:35:00,69.9,69.93,69.73,69.82,16193.0,69.3157,69.3455,69.1471,69.2364,16193.0
2025-04-11 15:40:00,69.83,69.9,69.75,69.82,15655.0,69.2463,69.3157,69.167,69.2364,15655.0
2025-04-11 15:45:00,69.8,69.89,69.73,69.8,47475.0,69.2165,69.3058,69.1471,69.2165,47475.0
2025-04-11 15:50:00,69.83,69.83,69.62,69.62,51659.0,69.2463,69.2463,69.038,69.038,51659.0
2025-04-11 15:55:00,69.62,69.68,69.48,69.56,199277.0,69.038,69.0975,68.8992,68.9785,199277.0
2025-04-14 09:30:00,69.49,69.86,68.28,69.86,53101.0,68.9091,69.276,67.7092,69.276,53101.0
2025-04-14 09:35:00,69.84,70.05,69.64,69.77,15950.0,69.2562,69.4645,69.0579,69.1868,15950.0
2025-04-14 09:40:00,69.75,70.46,69.72,70.4,28911.0,69.167,69.871,69.1372,69.8115,28911.0
2025-04-14 09:45:00,70.42,70.42,69.94,70.21,24556.0,69.8314,69.8314,69.3554,69.6231,24556.0
2025-04-14 09:50:00,70.21,70.33,70.11,70.19,15758.0,69.6231,69.7421,69.524,69.6033,15758.0
2025-04-14 09:55:00,70.21,70.34,70.13,70.31,12985.0,69.6231,69.752,69.5438,69.7223,12985.0
2025-04-14 10:00:00,70.31,70.55,70.18,70.47,15549.0,69.7223,69.9603,69.5934,69.8809,15549.0
2025-04-14 10:05:00,70.47,70.55,70.43,70.53,14687.0,69.8809,69.9603,69.8413,69.9404,14687.0
2025-04-14 10:10:00,70.53,70.54,70.36,70.48,10207.0,69.9404,69.9504,69.7719,69.8909,10207.0
2025-04-14 10:15:00,70.52,70.53,70.18,70.23,12757.0,69.9305,69.9404,69.5934,69.6429,12757.0
2025-04-14 10:20:00,70.23,70.37,70.17,70.22,10154.0,69.6429,69.7818,69.5834,69.633,10154.0
2025-04-14 10:25:00,70.23,70.32,70.21,70.31,9091.0,69.6429,69.7322,69.6231,69.7223,9091.0
2025-04-14 10:30:00,70.31,70.42,70.29,70.4,8170.0,69.7223,69.8314,69.7024,69.8115,8170.0
2025-04-14 10:35:00,70.39,70.4,70.25,70.28,10087.0,69.8016,69.8115,69.6628,69.6925,10087.0
2025-04-14 10:40:00,70.28,70.39,70.2,70.29,8990.0,69.6925,69.8016,69.6132,69.7024,8990.0
2025-04-14 10:45:00,70.28,70.38,70.21,70.28,13184.0,69.6925,69.7917,69.6231,69.6925,13184.0
2025-04-14 10:50:00,70.31,70.45,70.31,70.42,5078.0,69.7223,69.8611,69.7223,69.8314,5078.0
2025-04-14 10:55:00,70.4,70.45,70.36,70.38,12294.0,69.8115,69.8611,69.7719,69.7917,12294.0
2025-04-14 11:00:00,70.42,70.5,70.42,70.45,6258.0,69.8314,69.9107,69.8314,69.8611,6258.0
2025-04-14 11:05:00,70.49,70.51,70.42,70.48,8229.0,69.9008,69.9206,69.8314,69.8909,8229.0
2025-04-14 11:10:00,70.48,70.55,70.46,70.49,7932.0,69.8909,69.9603,69.871,69.9008,7932.0
2025-04-14 11:15:00,70.53,70.53,70.4,70.42,4715.0,69.9404,69.9404,69.8115,69.8314,4715.0
2025-04-14 11:20:00,70.42,70.44,70.33,70.33,5153.0,69.8314,69.8512,69.7421,69.7421,5153.0
2025-04-14 11:25:00,70.3,70.45,70.29,70.44,27684.0,69.7124,69.8611,69.7024,69.8512,27684.0
2025-04-14 11:30:00,70.43,70.46,70.37,70.46,11102.0,69.8413,69.871,69.7818,69.871,11102.0
2025-04-14 11:35:00,70.46,70.49,70.36,70.39,8349.0,69.871,69.9008,69.7719,69.8016,8349.0
2025-04-14 11:40:00,70.37,70.42,70.35,70.41,7128.0,69.7818,69.8314,69.7619,69.8214,7128.0
2025-04-14 11:45:00,70.42,70.46,70.34,70.36,15032.0,69.8314,69.871,69.752,69.7719,15032.0
2025-04-14 11:50:00,70.38,70.45,70.34,70.45,11096.0,69.7917,69.8611,69.752,69.8611,11096.0
2025-04-14 11:55:00,70.46,70.51,70.44,70.47,12012.0,69.871,69.9206,69.8512,69.8809,12012.0
2025-04-14 12:00:00,70.47,70.52,70.45,70.49,12133.0,69.8809,69.9305,69.8611,69.9008,12133.0
2025-04-14 12:05:00,70.48,70.51,70.43,70.45,10351.0,69.8909,69.9206,69.8413,69.8611,10351.0
2025-04-14 12:10:00,70.47,70.48,70.31,70.48,21483.0,69.8809,69.8909,69.7223,69.8909,21483.0
2025-04-14 12:15:00,70.49,70.66,70.49,70.65,13612.0,69.9008,70.0694,69.9008,70.0594,13612.0
2025-04-14 12:20:00,70.6,70.62,70.55,70.56,7523.0,70.0099,70.0297,69.9603,69.9702,7523.0
2025-04-14 12:25:00,70.55,70.58,70.46,70.56,8237.0,69.9603,69.99,69.871,69.9702,8237.0
2025-04-14 12:30:00,70.6,70.62,70.5,70.59,5008.0,70.0099,70.0297,69.9107,69.9999,5008.0
2025-04-14 12:35:00,70.62,70.67,70.59,70.62,4369.0,70.0297,70.0793,69.9999,70.0297,4369.0
2025-04-14 12:40:00,70.6,70.66,70.57,70.66,4703.0,70.0099,70.0694,69.9801,70.0694,4703.0
2025-04-14 12:45:00,70.66,70.73,70.61,70.68,21343.0,70.0694,70.1388,70.0198,70.0892,21343.0
2025-04-14 12:50:00,70.69,70.71,70.5,70.59,48241.0,70.0991,70.1189,69.9107,69.9999,48241.0
2025-04-14 12:55:00,70.59,70.62,70.54,70.61,26489.0,69.9999,70.0297,69.9504,70.0198,26489.0
2025-04-14 13:00:00,70.61,70.81,70.41,70.52,35726.0,70.0198,70.2181,69.8214,69.9305,35726.0
2025-04-14 13:05:00,70.55,70.57,70.46,70.51,25904.0,69.9603,69.9801,69.871,69.9206,25904.0
2025-04-14 13:10:00,70.53,70.62,70.47,70.61,17119.0,69.9404,70.0297,69.8809,70.0198,17119.0
2025-04-14 13:15:00,70.59,70.63,70.53,70.6,9551.0,69.9999,70.0396,69.9404,70.0099,9551.0
2025-04-14 13:20:00,70.62,70.68,70.61,70.66,8397.0,70.0297,70.0892,70.0198,70.0694,8397.0
2025-04-14 13:25:00,70.66,70.69,70.62,70.62,10417.0,70.0694,70.0991,70.0297,70.0297,10417.0
2025-04-14 13:30:00,70.61,70.65,70.54,70.59,16160.0,70.0198,70.0594,69.9504,69.9999,16160.0
2025-04-14 13:35:00,70.57,70.62,70.54,70.58,12004.0,69.9801,70.0297,69.9504,69.99,12004.0
2025-04-14 13:40:00,70.58,70.65,70.53,70.62,9946.0,69.99,70.0594,69.9404,70.0297,9946.0
2025-04-14 13:45:00,70.59,70.65,70.55,70.63,8756.0,69.9999,70.0594,69.9603,70.0396,8756.0
2025-04-14 13:50:00,70.6,70.72,70.6,70.68,9850.0,70.0099,70.1289,70.0099,70.0892,9850.0
2025-04-14 13:55:00,70.67,70.71,70.65,70.65,5577.0,70.0793,70.1189,70.0594,70.0594,5577.0
2025-04-14 14:00:00,70.67,70.73,70.65,70.67,4965.0,70.0793,70.1388,70.0594,70.0793,4965.0
2025-04-14 14:05:00,70.67,70.7,70.64,70.69,6607.0,70.0793,70.109,70.0495,70.0991,6607.0
2025-04-14 14:10:00,70.69,70.71,70.64,70.68,8382.0,70.0991,70.1189,70.0495,70.0892,8382.0
2025-04-14 14:15:00,70.69,70.73,70.64,70.67,9138.0,70.0991,70.1388,70.0495,70.0793,9138.0
2025-04-14 14:20:00,70.65,70.73,70.65,70.68,9565.0,70.0594,70.1388,70.0594,70.0892,9565.0
2025-04-14 14:25:00,70.67,70.74,70.66,70.71,6026.0,70.0793,70.1487,70.0694,70.1189,6026.0
2025-04-14 14:30:00,70.73,70.8,70.71,70.76,9390.0,70.1388,70.2082,70.1189,70.1685,9390.0
2025-04-14 14:35:00,70.79,70.81,70.67,70.69,7564.0,70.1983,70.2181,70.0793,70.0991,7564.0
2025-04-14 14:40:00,70.69,70.71,70.65,70.67,8194.0,70.0991,70.1189,70.0594,70.0793,8194.0
2025-04-14 14:45:00,70.67,70.69,70.6,70.64,11733.0,70.0793,70.0991,70.0099,70.0495,11733.0
2025-04-14 14:50:00,70.66,70.7,70.63,70.69,8913.0,70.0694,70.109,70.0396,70.0991,8913.0
2025-04-14 14:55:00,70.7,70.77,70.7,70.75,7293.0,70.109,70.1784,70.109,70.1586,7293.0
2025-04-14 15:00:00,70.75,70.81,70.71,70.78,7796.0,70.1586,70.2181,70.1189,70.1884,7796.0
2025-04-14 15:05:00,70.78,70.8,70.73,70.78,9841.0,70.1884,70.2082,70.1388,70.1884,9841.0
2025-04-14 15:10:00,70.79,70.84,70.75,70.79,16254.0,70.1983,70.2478,70.1586,70.1983,16254.0
2025-04-14 15:15:00,70.74,70.81,70.69,70.77,14531.0,70.1487,70.2181,70.0991,70.1784,14531.0
2025-04-14 15:20:00,70.77,70.85,70.74,70.76,10558.0,70.1784,70.2578,70.1487,70.1685,10558.0
2025-04-14 15:25:00,70.74,70.8,70.72,70.72,18098.0,70.1487,70.2082,70.1289,70.1289,18098.0
2025-04-14 15:30:00,70.73,70.84,70.68,70.82,19237.0,70.1388,70.2478,70.0892,70.228,19237.0
2025-04-14 15:35:00,70.8,70.81,70.7,70.7,14065.0,70.2082,70.2181,70.109,70.109,14065.0
2025-04-14 15:40:00,70.72,70.81,70.7,70.77,22583.0,70.1289,70.2181,70.109,70.1784,22583.0
2025-04-14 15:45:00,70.77,70.87,70.73,70.84,28236.0,70.1784,70.2776,70.1388,70.2478,28236.0
2025-04-14 15:50:00,70.84,70.84,70.57,70.75,73491.0,70.2478,70.2478,69.9801,70.1586,73491.0
2025-04-14 15:55:00,70.74,70.84,70.64,70.72,159915.0,70.1487,70.2478,70.0495,70.1289,159915.0
2025-04-15 09:30:00,71.16,71.31,70.82,70.92,41179.0,70.5652,70.7139,70.228,70.3272,41179.0
2025-04-15 09:35:00,70.93,71.3,70.93,71.23,7489.0,70.3371,70.704,70.3371,70.6346,7489.0
2025-04-15 09:40:00,71.23,71.48,71.22,71.45,16138.0,70.6346,70.8825,70.6247,70.8527,16138.0
2025-04-15 09:45:00,71.47,71.47,71.24,71.25,3278.0,70.8726,70.8726,70.6445,70.6544,3278.0
2025-04-15 09:50:00,71.28,71.39,71.23,71.37,9162.0,70.6842,70.7933,70.6346,70.7734,9162.0
2025-04-15 09:55:00,71.35,71.39,71.24,71.26,4803.0,70.7536,70.7933,70.6445,70.6643,4803.0
2025-04-15 10:00:00,71.29,71.4,71.11,71.17,9514.0,70.6941,70.8032,70.5156,70.5751,9514.0
2025-04-15 10:05:00,71.17,71.23,71.0,71.0,5421.0,70.5751,70.6346,70.4065,70.4065,5421.0
2025-04-15 10:10:00,71.03,71.21,71.02,71.07,4005.0,70.4363,70.6148,70.4263,70.4759,4005.0
2025-04-15 10:15:00,71.07,71.11,70.94,71.02,7039.0,70.4759,70.5156,70.347,70.4263,7039.0
2025-04-15 10:20:00,71.0,71.15,70.88,71.03,7866.0,70.4065,70.5553,70.2875,70.4363,7866.0
2025-04-15 10:25:00,71.04,71.16,71.03,71.12,9089.0,70.4462,70.5652,70.4363,70.5255,9089.0
2025-04-15 10:30:00,71.11,71.16,71.09,71.12,5725.0,70.5156,70.5652,70.4958,70.5255,5725.0
2025-04-15 10:35:00,71.12,71.25,71.08,71.22,9118.0,70.5255,70.6544,70.4858,70.6247,9118.0
2025-04-15 10:40:00,71.18,71.28,71.17,71.22,6617.0,70.585,70.6842,70.5751,70.6247,6617.0
2025-04-15 10:45:00,71.22,71.28,71.17,71.18,13180.0,70.6247,70.6842,70.5751,70.585,13180.0
2025-04-15 10:50:00,71.13,71.25,71.13,71.22,8092.0,70.5354,70.6544,70.5354,70.6247,8092.0
2025-04-15 10:55:00,71.19,71.23,71.13,71.19,23110.0,70.5949,70.6346,70.5354,70.5949,23110.0
2025-04-15 11:00:00,71.17,71.3,71.16,71.26,12460.0,70.5751,70.704,70.5652,70.6643,12460.0
2025-04-15 11:05:00,71.28,71.28,71.06,71.06,5735.0,70.6842,70.6842,70.466,70.466,5735.0
2025-04-15 11:10:00,71.09,71.09,71.01,71.05,3004.0,70.4958,70.4958,70.4164,70.4561,3004.0
2025-04-15 11:15:00,71.04,71.11,71.04,71.06,4273.0,70.4462,70.5156,70.4462,70.466,4273.0
2025-04-15 11:20:00,71.04,71.09,71.01,71.09,6112.0,70.4462,70.4958,70.4164,70.4958,6112.0
2025-04-15 11:25:00,71.06,71.06,70.87,70.9,4844.0,70.466,70.466,70.2776,70.3073,4844.0
2025-04-15 11:30:00,70.89,70.96,70.86,70.96,3336.0,70.2974,70.3668,70.2677,70.3668,3336.0
2025-04-15 11:35:00,70.95,71.0,70.85,70.85,5047.0,70.3569,70.4065,70.2578,70.2578,5047.0
2025-04-15 11:40:00,70.85,70.87,70.76,70.83,7751.0,70.2578,70.2776,70.1685,70.2379,7751.0
2025-04-15 11:45:00,70.82,70.85,70.68,70.74,10293.0,70.228,70.2578,70.0892,70.1487,10293.0
2025-04-15 11:50:00,70.75,70.82,70.71,70.81,7213.0,70.1586,70.228,70.1189,70.2181,7213.0
2025-04-15 11:55:00,70.8,70.85,70.77,70.8,9994.0,70.2082,70.2578,70.1784,70.2082,9994.0
2025-04-15 12:00:00,70.81,70.85,70.81,70.81,8752.0,70.2181,70.2578,70.2181,70.2181,8752.0
2025-04-15 12:05:00,70.84,70.84,70.75,70.75,7899.0,70.2478,70.2478,70.1586,70.1586,7899.0
2025-04-15 12:10:00,70.76,70.77,70.67,70.76,7573.0,70.1685,70.1784,70.0793,70.1685,7573.0
2025-04-15 12:15:00,70.74,70.77,70.68,70.69,9207.0,70.1487,70.1784,70.0892,70.0991,9207.0
2025-04-15 12:20:00,70.67,70.75,70.67,70.74,5935.0,70.0793,70.1586,70.0793,70.1487,5935.0
2025-04-15 12:25:00,70.77,70.79,70.74,70.76,3280.0,70.1784,70.1983,70.1487,70.1685,3280.0
2025-04-15 12:30:00,70.78,70.82,70.73,70.74,6644.0,70.1884,70.228,70.1388,70.1487,6644.0
2025-04-15 12:35:00,70.73,70.74,70.62,70.64,9755.0,70.1388,70.1487,70.0297,70.0495,9755.0
2025-04-15 12:40:00,70.65,70.68,70.62,70.67,9592.0,70.0594,70.0892,70.0297,70.0793,9592.0
2025-04-15 12:45:00,70.67,70.78,70.67,70.72,12203.0,70.0793,70.1884,70.0793,70.1289,12203.0
2025-04-15 12:50:00,70.73,70.78,70.73,70.74,7466.0,70.1388,70.1884,70.1388,70.1487,7466.0
2025-04-15 12:55:00,70.72,70.74,70.64,70.71,12225.0,70.1289,70.1487,70.0495,70.1189,12225.0
2025-04-15 13:00:00,70.73,70.78,70.69,70.75,14819.0,70.1388,70.1884,70.0991,70.1586,14819.0
2025-04-15 13:05:00,70.74,70.76,70.73,70.75,5662.0,70.1487,70.1685,70.1388,70.1586,5662.0
2025-04-15 13:10:00,70.73,70.76,70.71,70.71,10411.0,70.1388,70.1685,70.1189,70.1189,10411.0
2025-04-15 13:15:00,70.71,70.71,70.61,70.68,11276.0,70.1189,70.1189,70.0198,70.0892,11276.0
2025-04-15 13:20:00,70.69,70.71,70.65,70.66,9368.0,70.0991,70.1189,70.0594,70.0694,9368.0
2025-04-15 13:25:00,70.66,70.69,70.61,70.64,11423.0,70.0694,70.0991,70.0198,70.0495,11423.0
2025-04-15 13:30:00,70.64,70.7,70.57,70.6,9259.0,70.0495,70.109,69.9801,70.0099,9259.0
2025-04-15 13:35:00,70.59,70.62,70.56,70.57,10948.0,69.9999,70.0297,69.9702,69.9801,10948.0
2025-04-15 13:40:00,70.58,70.62,70.52,70.57,13703.0,69.99,70.0297,69.9305,69.9801,13703.0
2025-04-15 13:45:00,70.57,70.57,70.49,70.51,11330.0,69.9801,69.9801,69.9008,69.9206,11330.0
2025-04-15 13:50:00,70.52,70.53,70.4,70.41,11979.0,69.9305,69.9404,69.8115,69.8214,11979.0
2025-04-15 13:55:00,70.42,70.62,70.41,70.61,20207.0,69.8314,70.0297,69.8214,70.0198,20207.0
2025-04-15 14:00:00,70.6,70.61,70.53,70.53,15500.0,70.0099,70.0198,69.9404,69.9404,15500.0
2025-04-15 14:05:00,70.53,70.56,70.47,70.5,11265.0,69.9404,69.9702,69.8809,69.9107,11265.0
2025-04-15 14:10:00,70.5,70.56,70.49,70.53,14259.0,69.9107,69.9702,69.9008,69.9404,14259.0
2025-04-15 14:15:00,70.53,70.57,70.49,70.53,18548.0,69.9404,69.9801,69.9008,69.9404,18548.0
2025-04-15 14:20:00,70.53,70.55,70.46,70.48,15559.0,69.9404,69.9603,69.871,69.8909,15559.0
2025-04-15 14:25:00,70.49,70.51,70.47,70.47,16722.0,69.9008,69.9206,69.8809,69.8809,16722.0
2025-04-15 14:30:00,70.47,70.58,70.47,70.54,14454.0,69.8809,69.99,69.8809,69.9504,14454.0
2025-04-15 14:35:00,70.55,70.55,70.48,70.53,10359.0,69.9603,69.9603,69.8909,69.9404,10359.0
2025-04-15 14:40:00,70.52,70.52,70.46,70.52,12469.0,69.9305,69.9305,69.871,69.9305,12469.0
2025-04-15 14:45:00,70.51,70.57,70.48,70.48,15412.0,69.9206,69.9801,69.8909,69.8909,15412.0
2025-04-15 14:50:00,70.48,70.51,70.36,70.44,24239.0,69.8909,69.9206,69.7719,69.8512,24239.0
2025-04-15 14:55:00,70.45,70.51,70.43,70.49,14032.0,69.8611,69.9206,69.8413,69.9008,14032.0
2025-04-15 15:00:00,70.46,70.52,70.45,70.48,20026.0,69.871,69.9305,69.8611,69.8909,20026.0
2025-04-15 15:05:00,70.5,70.55,70.46,70.49,14359.0,69.9107,69.9603,69.871,69.9008,14359.0
2025-04-15 15:10:00,70.48,70.58,70.47,70.55,15297.0,69.8909,69.99,69.8809,69.9603,15297.0
2025-04-15 15:15:00,70.55,70.58,70.53,70.53,15405.0,69.9603,69.99,69.9404,69.9404,15405.0
2025-04-15 15:20:00,70.53,70.57,70.49,70.52,22899.0,69.9404,69.9801,69.9008,69.9305,22899.0
2025-04-15 15:25:00,70.52,70.54,70.47,70.49,32777.0,69.9305,69.9504,69.8809,69.9008,32777.0
2025-04-15 15:30:00,70.48,70.49,70.4,70.46,27846.0,69.8909,69.9008,69.8115,69.871,27846.0
2025-04-15 15:35:00,70.45,70.5,70.37,70.41,35695.0,69.8611,69.9107,69.7818,69.8214,35695.0
2025-04-15 15:40:00,70.4,70.43,70.3,70.33,45705.0,69.8115,69.8413,69.7124,69.7421,45705.0
2025-04-15 15:45:00,70.31,70.37,70.26,70.35,44197.0,69.7223,69.7818,69.6727,69.7619,44197.0
2025-04-15 15:50:00,70.34,70.4,70.3,70.34,70651.0,69.752,69.8115,69.7124,69.752,70651.0
2025-04-15 15:55:00,70.34,70.38,70.21,70.27,230010.0,69.752,69.7917,69.6231,69.6826,230010.0
2025-04-16 09:30:00,70.48,70.82,70.29,70.38,38131.0,69.8909,70.228,69.7024,69.7917,38131.0
2025-04-16 09:35:00,70.34,70.44,70.15,70.25,7229.0,69.752,69.8512,69.5636,69.6628,7229.0
2025-04-16 09:40:00,70.25,70.38,70.16,70.38,7918.0,69.6628,69.7917,69.5735,69.7917,7918.0
2025-04-16 09:45:00,70.43,70.47,70.34,70.38,5138.0,69.8413,69.8809,69.752,69.7917,5138.0
2025-04-16 09:50:00,70.39,70.47,70.32,70.33,12304.0,69.8016,69.8809,69.7322,69.7421,12304.0
2025-04-16 09:55:00,70.31,70.54,70.31,70.54,21196.0,69.7223,69.9504,69.7223,69.9504,21196.0
2025-04-16 10:00:00,70.54,70.6,70.4,70.43,12026.0,69.9504,70.0099,69.8115,69.8413,12026.0
2025-04-16 10:05:00,70.43,70.45,70.27,70.27,6634.0,69.8413,69.8611,69.6826,69.6826,6634.0
2025-04-16 10:10:00,70.27,70.31,70.2,70.21,11716.0,69.6826,69.7223,69.6132,69.6231,11716.0
2025-04-16 10:15:00,70.21,70.26,70.18,70.26,3700.0,69.6231,69.6727,69.5934,69.6727,3700.0
2025-04-16 10:20:00,70.24,70.3,70.19,70.24,3456.0,69.6529,69.7124,69.6033,69.6529,3456.0
2025-04-16 10:25:00,70.26,70.3,70.22,70.25,9085.0,69.6727,69.7124,69.633,69.6628,9085.0
2025-04-16 10:30:00,70.28,70.42,70.26,70.4,10869.0,69.6925,69.8314,69.6727,69.8115,10869.0
2025-04-16 10:35:00,70.4,70.57,70.39,70.56,7781.0,69.8115,69.9801,69.8016,69.9702,7781.0
2025-04-16 10:40:00,70.55,70.55,70.46,70.49,4365.0,69.9603,69.9603,69.871,69.9008,4365.0
2025-04-16 10:45:00,70.48,70.49,70.39,70.42,14667.0,69.8909,69.9008,69.8016,69.8314,14667.0
2025-04-16 10:50:00,70.39,70.41,70.35,70.36,6561.0,69.8016,69.8214,69.7619,69.7719,6561.0
2025-04-16 10:55:00,70.34,70.46,70.33,70.44,32061.0,69.752,69.871,69.7421,69.8512,32061.0
2025-04-16 11:00:00,70.43,70.54,70.43,70.54,6124.0,69.8413,69.9504,69.8413,69.9504,6124.0
2025-04-16 11:05:00,70.55,70.56,70.4,70.5,39748.0,69.9603,69.9702,69.8115,69.9107,39748.0
2025-04-16 11:10:00,70.48,70.53,70.35,70.37,4962.0,69.8909,69.9404,69.7619,69.7818,4962.0
2025-04-16 11:15:00,70.39,70.41,70.36,70.37,1433.0,69.8016,69.8214,69.7719,69.7818,1433.0
2025-04-16 11:20:00,70.38,70.45,70.32,70.45,7378.0,69.7917,69.8611,69.7322,69.8611,7378.0
2025-04-16 11:25:00,70.48,70.5,70.41,70.49,6630.0,69.8909,69.9107,69.8214,69.9008,6630.0
2025-04-16 11:30:00,70.48,70.55,70.47,70.5,4243.0,69.8909,69.9603,69.8809,69.9107,4243.0
2025-04-16 11:35:00,70.48,70.5,70.43,70.49,7077.0,69.8909,69.9107,69.8413,69.9008,7077.0
2025-04-16 11:40:00,70.49,70.51,70.48,70.5,3278.0,69.9008,69.9206,69.8909,69.9107,3278.0
2025-04-16 11:45:00,70.53,70.53,70.47,70.5,5045.0,69.9404,69.9404,69.8809,69.9107,5045.0
2025-04-16 11:50:00,70.5,70.51,70.45,70.5,69741.0,69.9107,69.9206,69.8611,69.9107,69741.0
2025-04-16 11:55:00,70.48,70.5,70.3,70.34,6335.0,69.8909,69.9107,69.7124,69.752,6335.0
2025-04-16 12:00:00,70.32,70.32,70.21,70.25,4883.0,69.7322,69.7322,69.6231,69.6628,4883.0
2025-04-16 12:05:00,70.24,70.25,70.12,70.14,3844.0,69.6529,69.6628,69.5339,69.5537,3844.0
2025-04-16 12:10:00,70.14,70.18,70.13,70.15,3539.0,69.5537,69.5934,69.5438,69.5636,3539.0
2025-04-16 12:15:00,70.14,70.15,70.05,70.1,15277.0,69.5537,69.5636,69.4645,69.514,15277.0
2025-04-16 12:20:00,70.09,70.2,70.08,70.2,6224.0,69.5041,69.6132,69.4942,69.6132,6224.0
2025-04-16 12:25:00,70.2,70.23,70.16,70.22,11986.0,69.6132,69.6429,69.5735,69.633,11986.0
2025-04-16 12:30:00,70.23,70.26,70.19,70.24,4556.0,69.6429,69.6727,69.6033,69.6529,4556.0
2025-04-16 12:35:00,70.23,70.25,70.17,70.22,3111.0,69.6429,69.6628,69.5834,69.633,3111.0
2025-04-16 12:40:00,70.2,70.28,70.2,70.25,5382.0,69.6132,69.6925,69.6132,69.6628,5382.0
2025-04-16 12:45:00,70.24,70.25,70.2,70.23,7584.0,69.6529,69.6628,69.6132,69.6429,7584.0
2025-04-16 12:50:00,70.23,70.23,70.13,70.13,10168.0,69.6429,69.6429,69.5438,69.5438,10168.0
2025-04-16 12:55:00,70.16,70.18,70.14,70.18,4778.0,69.5735,69.5934,69.5537,69.5934,4778.0
2025-04-16 13:00:00,70.17,70.18,70.12,70.13,5202.0,69.5834,69.5934,69.5339,69.5438,5202.0
2025-04-16 13:05:00,70.14,70.17,70.12,70.13,3394.0,69.5537,69.5834,69.5339,69.5438,3394.0
2025-04-16 13:10:00,70.14,70.14,70.08,70.13,3386.0,69.5537,69.5537,69.4942,69.5438,3386.0
2025-04-16 13:15:00,70.11,70.2,70.1,70.17,4227.0,69.524,69.6132,69.514,69.5834,4227.0
2025-04-16 13:20:00,70.18,70.21,70.09,70.12,4914.0,69.5934,69.6231,69.5041,69.5339,4914.0
2025-04-16 13:25:00,70.09,70.14,70.06,70.12,8832.0,69.5041,69.5537,69.4744,69.5339,8832.0
2025-04-16 13:30:00,70.13,70.14,69.82,69.88,22756.0,69.5438,69.5537,69.2364,69.2959,22756.0
2025-04-16 13:35:00,69.88,69.94,69.82,69.89,7752.0,69.2959,69.3554,69.2364,69.3058,7752.0
2025-04-16 13:40:00,69.84,69.89,69.79,69.84,5338.0,69.2562,69.3058,69.2066,69.2562,5338.0
2025-04-16 13:45:00,69.81,69.83,69.71,69.73,7869.0,69.2265,69.2463,69.1273,69.1471,7869.0
2025-04-16 13:50:00,69.73,69.75,69.61,69.71,11908.0,69.1471,69.167,69.0281,69.1273,11908.0
2025-04-16 13:55:00,69.72,69.74,69.61,69.61,10058.0,69.1372,69.157,69.0281,69.0281,10058.0
2025-04-16 14:00:00,69.61,69.75,69.59,69.62,14999.0,69.0281,69.167,69.0083,69.038,14999.0
2025-04-16 14:05:00,69.67,69.67,69.5,69.5,41867.0,69.0876,69.0876,68.919,68.919,41867.0
2025-04-16 14:10:00,69.55,69.56,69.44,69.49,6922.0,68.9686,68.9785,68.8596,68.9091,6922.0
2025-04-16 14:15:00,69.51,69.52,69.34,69.38,9434.0,68.929,68.9389,68.7604,68.8001,9434.0
2025-04-16 14:20:00,69.38,69.48,69.38,69.47,5891.0,68.8001,68.8992,68.8001,68.8893,5891.0
2025-04-16 14:25:00,69.44,69.55,69.4,69.5,15512.0,68.8596,68.9686,68.8199,68.919,15512.0
2025-04-16 14:30:00,69.5,69.55,69.49,69.52,13412.0,68.919,68.9686,68.9091,68.9389,13412.0
2025-04-16 14:35:00,69.51,69.56,69.46,69.5,12474.0,68.929,68.9785,68.8794,68.919,12474.0
2025-04-16 14:40:00,69.5,69.52,69.39,69.51,24450.0,68.919,68.9389,68.81,68.929,24450.0
2025-04-16 14:45:00,69.53,69.56,69.52,69.53,8984.0,68.9488,68.9785,68.9389,68.9488,8984.0
2025-04-16 14:50:00,69.53,69.54,69.45,69.5,7780.0,68.9488,68.9587,68.8695,68.919,7780.0
2025-04-16 14:55:00,69.48,69.52,69.43,69.45,8731.0,68.8992,68.9389,68.8496,68.8695,8731.0
2025-04-16 15:00:00,69.46,69.52,69.39,69.51,21899.0,68.8794,68.9389,68.81,68.929,21899.0
2025-04-16 15:05:00,69.51,69.52,69.38,69.39,15529.0,68.929,68.9389,68.8001,68.81,15529.0
2025-04-16 15:10:00,69.4,69.41,69.28,69.39,16493.0,68.8199,68.8298,68.7009,68.81,16493.0
2025-04-16 15:15:00,69.39,69.42,69.25,69.25,26039.0,68.81,68.8397,68.6711,68.6711,26039.0
2025-04-16 15:20:00,69.25,69.26,69.16,69.18,19601.0,68.6711,68.6811,68.5819,68.6017,19601.0
2025-04-16 15:25:00,69.17,69.2,69.08,69.15,17593.0,68.5918,68.6216,68.5026,68.572,17593.0
2025-04-16 15:30:00,69.15,69.2,69.05,69.06,22582.0,68.572,68.6216,68.4728,68.4827,22582.0
2025-04-16 15:35:00,69.05,69.1,68.97,69.06,23621.0,68.4728,68.5224,68.3935,68.4827,23621.0
2025-04-16 15:40:00,69.08,69.08,68.98,69.03,32405.0,68.5026,68.5026,68.4034,68.453,32405.0
2025-04-16 15:45:00,69.03,69.08,68.89,68.91,30737.0,68.453,68.5026,68.3141,68.334,30737.0
2025-04-16 15:50:00,68.92,69.13,68.87,69.05,62761.0,68.3439,68.5521,68.2943,68.4728,62761.0
2025-04-16 15:55:00,69.05,69.19,68.86,69.1,255923.0,68.4728,68.6116,68.2844,68.5224,255923.0
2025-04-17 09:30:00,69.7,69.93,69.49,69.92,205971.0,69.1174,69.3455,68.9091,69.3355,205971.0
2025-04-17 09:35:00,69.92,70.22,69.92,70.08,11161.0,69.3355,69.633,69.3355,69.4942,11161.0
2025-04-17 09:40:00,70.11,70.23,70.02,70.2,22214.0,69.524,69.6429,69.4347,69.6132,22214.0
2025-04-17 09:45:00,70.22,70.28,69.93,70.08,14694.0,69.633,69.6925,69.3455,69.4942,14694.0
2025-04-17 09:50:00,70.14,70.29,70.09,70.29,10769.0,69.5537,69.7024,69.5041,69.7024,10769.0
2025-04-17 09:55:00,70.27,70.39,70.27,70.3,30937.0,69.6826,69.8016,69.6826,69.7124,30937.0
2025-04-17 10:00:00,70.31,70.5,70.27,70.5,17864.0,69.7223,69.9107,69.6826,69.9107,17864.0
2025-04-17 10:05:00,70.51,70.51,70.24,70.26,28169.0,69.9206,69.9206,69.6529,69.6727,28169.0
2025-04-17 10:10:00,70.26,70.4,70.23,70.28,8637.0,69.6727,69.8115,69.6429,69.6925,8637.0
2025-04-17 10:15:00,70.26,70.34,70.12,70.12,12192.0,69.6727,69.752,69.5339,69.5339,12192.0
2025-04-17 10:20:00,70.12,70.25,70.1,70.21,20376.0,69.5339,69.6628,69.514,69.6231,20376.0
2025-04-17 10:25:00,70.2,70.24,70.13,70.14,6598.0,69.6132,69.6529,69.5438,69.5537,6598.0
2025-04-17 10:30:00,70.17,70.21,70.11,70.12,9791.0,69.5834,69.6231,69.524,69.5339,9791.0
2025-04-17 10:35:00,70.11,70.14,69.98,70.04,17429.0,69.524,69.5537,69.395,69.4545,17429.0
2025-04-17 10:40:00,70.02,70.03,69.92,69.95,13076.0,69.4347,69.4446,69.3355,69.3653,13076.0
2025-04-17 10:45:00,69.92,70.04,69.92,70.02,8040.0,69.3355,69.4545,69.3355,69.4347,8040.0
2025-04-17 10:50:00,70.01,70.06,69.98,70.03,6783.0,69.4248,69.4744,69.395,69.4446,6783.0
2025-04-17 10:55:00,70.05,70.17,70.05,70.15,14882.0,69.4645,69.5834,69.4645,69.5636,14882.0
2025-04-17 11:00:00,70.14,70.21,70.13,70.2,10239.0,69.5537,69.6231,69.5438,69.6132,10239.0
2025-04-17 11:05:00,70.23,70.51,70.22,70.41,23676.0,69.6429,69.9206,69.633,69.8214,23676.0
2025-04-17 11:10:00,70.43,70.56,70.42,70.53,28818.0,69.8413,69.9702,69.8314,69.9404,28818.0
2025-04-17 11:15:00,70.52,70.67,70.49,70.67,8808.0,69.9305,70.0793,69.9008,70.0793,8808.0
2025-04-17 11:20:00,70.65,70.65,70.56,70.58,12732.0,70.0594,70.0594,69.9702,69.99,12732.0
2025-04-17 11:25:00,70.58,70.61,70.48,70.49,13642.0,69.99,70.0198,69.8909,69.9008,13642.0
2025-04-17 11:30:00,70.51,70.59,70.49,70.52,9458.0,69.9206,69.9999,69.9008,69.9305,9458.0
2025-04-17 11:35:00,70.52,70.61,70.51,70.6,7873.0,69.9305,70.0198,69.9206,70.0099,7873.0
2025-04-17 11:40:00,70.58,70.59,70.54,70.56,4993.0,69.99,69.9999,69.9504,69.9702,4993.0
2025-04-17 11:45:00,70.57,70.67,70.57,70.63,8606.0,69.9801,70.0793,69.9801,70.0396,8606.0
2025-04-17 11:50:00,70.6,70.7,70.56,70.61,8360.0,70.0099,70.109,69.9702,70.0198,8360.0
2025-04-17 11:55:00,70.64,70.7,70.63,70.65,5668.0,70.0495,70.109,70.0396,70.0594,5668.0
2025-04-17 12:00:00,70.65,70.74,70.6,70.65,9190.0,70.0594,70.1487,70.0099,70.0594,9190.0
2025-04-17 12:05:00,70.65,70.82,70.63,70.74,21644.0,70.0594,70.228,70.0396,70.1487,21644.0
2025-04-17 12:10:00,70.75,70.76,70.59,70.69,15303.0,70.1586,70.1685,69.9999,70.0991,15303.0
2025-04-17 12:15:00,70.69,70.76,70.66,70.75,8805.0,70.0991,70.1685,70.0694,70.1586,8805.0
2025-04-17 12:20:00,70.73,70.77,70.68,70.72,3869.0,70.1388,70.1784,70.0892,70.1289,3869.0
2025-04-17 12:25:00,70.72,70.76,70.66,70.75,6854.0,70.1289,70.1685,70.0694,70.1586,6854.0
2025-04-17 12:30:00,70.72,70.75,70.65,70.73,4316.0,70.1289,70.1586,70.0594,70.1388,4316.0
2025-04-17 12:35:00,70.73,70.75,70.65,70.73,4022.0,70.1388,70.1586,70.0594,70.1388,4022.0
2025-04-17 12:40:00,70.73,70.8,70.71,70.73,6430.0,70.1388,70.2082,70.1189,70.1388,6430.0
2025-04-17 12:45:00,70.73,70.75,70.62,70.69,4630.0,70.1388,70.1586,70.0297,70.0991,4630.0
2025-04-17 12:50:00,70.67,70.81,70.67,70.8,6126.0,70.0793,70.2181,70.0793,70.2082,6126.0
2025-04-17 12:55:00,70.81,70.84,70.79,70.79,4798.0,70.2181,70.2478,70.1983,70.1983,4798.0
2025-04-17 13:00:00,70.82,70.85,70.77,70.79,4604.0,70.228,70.2578,70.1784,70.1983,4604.0
2025-04-17 13:05:00,70.8,70.83,70.73,70.83,3235.0,70.2082,70.2379,70.1388,70.2379,3235.0
2025-04-17 13:10:00,70.81,70.82,70.73,70.75,2706.0,70.2181,70.228,70.1388,70.1586,2706.0
2025-04-17 13:15:00,70.71,70.75,70.68,70.75,4311.0,70.1189,70.1586,70.0892,70.1586,4311.0
2025-04-17 13:20:00,70.73,70.73,70.63,70.65,4862.0,70.1388,70.1388,70.0396,70.0594,4862.0
2025-04-17 13:25:00,70.64,70.67,70.58,70.58,3655.0,70.0495,70.0793,69.99,69.99,3655.0
2025-04-17 13:30:00,70.58,70.61,70.55,70.59,9073.0,69.99,70.0198,69.9603,69.9999,9073.0
2025-04-17 13:35:00,70.58,70.61,70.52,70.58,7044.0,69.99,70.0198,69.9305,69.99,7044.0
2025-04-17 13:40:00,70.56,70.61,70.49,70.59,7201.0,69.9702,70.0198,69.9008,69.9999,7201.0
2025-04-17 13:45:00,70.63,70.72,70.6,70.69,3790.0,70.0396,70.1289,70.0099,70.0991,3790.0
2025-04-17 13:50:00,70.68,70.77,70.68,70.7,7839.0,70.0892,70.1784,70.0892,70.109,7839.0
2025-04-17 13:55:00,70.72,70.84,70.72,70.81,13707.0,70.1289,70.2478,70.1289,70.2181,13707.0
2025-04-17 14:00:00,70.8,70.86,70.7,70.86,13148.0,70.2082,70.2677,70.109,70.2677,13148.0
2025-04-17 14:05:00,70.88,70.93,70.86,70.91,18386.0,70.2875,70.3371,70.2677,70.3173,18386.0
2025-04-17 14:10:00,70.91,70.93,70.86,70.91,21024.0,70.3173,70.3371,70.2677,70.3173,21024.0
2025-04-17 14:15:00,70.9,70.92,70.87,70.92,14946.0,70.3073,70.3272,70.2776,70.3272,14946.0
2025-04-17 14:20:00,70.92,71.03,70.91,71.0,13932.0,70.3272,70.4363,70.3173,70.4065,13932.0
2025-04-17 14:25:00,71.0,71.01,70.79,70.8,21548.0,70.4065,70.4164,70.1983,70.2082,21548.0
2025-04-17 14:30:00,70.8,70.87,70.8,70.81,6062.0,70.2082,70.2776,70.2082,70.2181,6062.0
2025-04-17 14:35:00,70.82,70.88,70.81,70.85,3832.0,70.228,70.2875,70.2181,70.2578,3832.0
2025-04-17 14:40:00,70.85,70.86,70.79,70.8,7566.0,70.2578,70.2677,70.1983,70.2082,7566.0
2025-04-17 14:45:00,70.77,70.8,70.67,70.7,12061.0,70.1784,70.2082,70.0793,70.109,12061.0
2025-04-17 14:50:00,70.7,70.74,70.63,70.7,5803.0,70.109,70.1487,70.0396,70.109,5803.0
2025-04-17 14:55:00,70.7,70.72,70.66,70.67,4705.0,70.109,70.1289,70.0694,70.0793,4705.0
2025-04-17 15:00:00,70.67,70.68,70.57,70.58,13061.0,70.0793,70.0892,69.9801,69.99,13061.0
2025-04-17 15:05:00,70.57,70.6,70.53,70.59,20586.0,69.9801,70.0099,69.9404,69.9999,20586.0
2025-04-17 15:10:00,70.59,70.63,70.51,70.53,25106.0,69.9999,70.0396,69.9206,69.9404,25106.0
2025-04-17 15:15:00,70.52,70.6,70.45,70.56,46739.0,69.9305,70.0099,69.8611,69.9702,46739.0
2025-04-17 15:20:00,70.56,70.63,70.49,70.6,26021.0,69.9702,70.0396,69.9008,70.0099,26021.0
2025-04-17 15:25:00,70.61,70.61,70.47,70.48,18859.0,70.0198,70.0198,69.8809,69.8909,18859.0
2025-04-17 15:30:00,70.48,70.64,70.47,70.64,23608.0,69.8909,70.0495,69.8809,70.0495,23608.0
2025-04-17 15:35:00,70.62,70.63,70.42,70.52,33616.0,70.0297,70.0396,69.8314,69.9305,33616.0
2025-04-17 15:40:00,70.52,70.54,70.4,70.45,17323.0,69.9305,69.9504,69.8115,69.8611,17323.0
2025-04-17 15:45:00,70.42,70.44,70.28,70.31,42441.0,69.8314,69.8512,69.6925,69.7223,42441.0
2025-04-17 15:50:00,70.28,70.31,70.11,70.16,92660.0,69.6925,69.7223,69.524,69.5735,92660.0
2025-04-17 15:55:00,70.17,70.2,70.0,70.13,251569.0,69.5834,69.6132,69.4149,69.5438,251569.0
2025-04-21 09:30:00,69.88,70.3,69.45,69.45,70151.0,69.2959,69.7124,68.8695,68.8695,70151.0
2025-04-21 09:35:00,69.59,69.61,69.38,69.39,4390.0,69.0083,69.0281,68.8001,68.81,4390.0
2025-04-21 09:40:00,69.41,69.56,69.4,69.56,4892.0,68.8298,68.9785,68.8199,68.9785,4892.0
2025-04-21 09:45:00,69.56,69.64,69.51,69.55,57755.0,68.9785,69.0579,68.929,68.9686,57755.0
2025-04-21 09:50:00,69.51,69.63,69.48,69.61,18885.0,68.929,69.048,68.8992,69.0281,18885.0
2025-04-21 09:55:00,69.61,69.73,69.56,69.7,13235.0,69.0281,69.1471,68.9785,69.1174,13235.0
2025-04-21 10:00:00,69.73,69.73,69.6,69.63,79467.0,69.1471,69.1471,69.0182,69.048,79467.0
2025-04-21 10:05:00,69.6,69.61,69.48,69.55,14406.0,69.0182,69.0281,68.8992,68.9686,14406.0
2025-04-21 10:10:00,69.56,69.57,69.47,69.52,27705.0,68.9785,68.9885,68.8893,68.9389,27705.0
2025-04-21 10:15:00,69.51,69.51,69.33,69.34,42182.0,68.929,68.929,68.7505,68.7604,42182.0
2025-04-21 10:20:00,69.33,69.33,69.22,69.23,16353.0,68.7505,68.7505,68.6414,68.6513,16353.0
2025-04-21 10:25:00,69.22,69.26,69.18,69.24,13461.0,68.6414,68.6811,68.6017,68.6612,13461.0
2025-04-21 10:30:00,69.27,69.28,69.16,69.21,11911.0,68.691,68.7009,68.5819,68.6315,11911.0
2025-04-21 10:35:00,69.25,69.25,69.11,69.13,8138.0,68.6711,68.6711,68.5323,68.5521,8138.0
2025-04-21 10:40:00,69.16,69.21,69.13,69.13,5386.0,68.5819,68.6315,68.5521,68.5521,5386.0
2025-04-21 10:45:00,69.15,69.18,69.09,69.13,4466.0,68.572,68.6017,68.5125,68.5521,4466.0
2025-04-21 10:50:00,69.09,69.1,69.0,69.02,4852.0,68.5125,68.5224,68.4232,68.4431,4852.0
2025-04-21 10:55:00,69.0,69.0,68.8,68.83,9537.0,68.4232,68.4232,68.2249,68.2547,9537.0
2025-04-21 11:00:00,68.85,68.89,68.78,68.79,5260.0,68.2745,68.3141,68.2051,68.215,5260.0
2025-04-21 11:05:00,68.78,68.81,68.66,68.69,6443.0,68.2051,68.2348,68.0861,68.1158,6443.0
2025-04-21 11:10:00,68.69,68.71,68.62,68.66,11393.0,68.1158,68.1357,68.0464,68.0861,11393.0
2025-04-21 11:15:00,68.66,68.72,68.66,68.72,3647.0,68.0861,68.1456,68.0861,68.1456,3647.0
2025-04-21 11:20:00,68.72,68.81,68.68,68.76,7171.0,68.1456,68.2348,68.1059,68.1852,7171.0
2025-04-21 11:25:00,68.76,68.8,68.62,68.66,14036.0,68.1852,68.2249,68.0464,68.0861,14036.0
2025-04-21 11:30:00,68.66,68.67,68.48,68.48,11511.0,68.0861,68.096,67.9076,67.9076,11511.0
2025-04-21 11:35:00,68.48,68.5,68.35,68.41,19460.0,67.9076,67.9274,67.7787,67.8382,19460.0
2025-04-21 11:40:00,68.44,68.48,68.42,68.44,7028.0,67.8679,67.9076,67.8481,67.8679,7028.0
2025-04-21 11:45:00,68.44,68.44,68.3,68.31,7935.0,67.8679,67.8679,67.7291,67.739,7935.0
2025-04-21 11:50:00,68.31,68.39,68.27,68.35,13024.0,67.739,67.8183,67.6993,67.7787,13024.0
2025-04-21 11:55:00,68.35,68.35,68.2,68.26,9354.0,67.7787,67.7787,67.6299,67.6894,9354.0
2025-04-21 12:00:00,68.28,68.29,68.23,68.26,8882.0,67.7092,67.7192,67.6597,67.6894,8882.0
2025-04-21 12:05:00,68.27,68.33,68.25,68.28,6080.0,67.6993,67.7588,67.6795,67.7092,6080.0
2025-04-21 12:10:00,68.28,68.29,68.24,68.25,10289.0,67.7092,67.7192,67.6696,67.6795,10289.0
2025-04-21 12:15:00,68.25,68.4,68.19,68.39,83391.0,67.6795,67.8282,67.62,67.8183,83391.0
2025-04-21 12:20:00,68.39,68.47,68.28,68.3,225906.0,67.8183,67.8977,67.7092,67.7291,225906.0
2025-04-21 12:25:00,68.27,68.33,68.23,68.3,20688.0,67.6993,67.7588,67.6597,67.7291,20688.0
2025-04-21 12:30:00,68.3,68.43,68.29,68.39,29050.0,67.7291,67.858,67.7192,67.8183,29050.0
2025-04-21 12:35:00,68.4,68.48,68.39,68.47,16217.0,67.8282,67.9076,67.8183,67.8977,16217.0
2025-04-21 12:40:00,68.47,68.53,68.46,68.48,21296.0,67.8977,67.9572,67.8877,67.9076,21296.0
2025-04-21 12:45:00,68.5,68.65,68.5,68.6,49147.0,67.9274,68.0762,67.9274,68.0266,49147.0
2025-04-21 12:50:00,68.58,68.66,68.54,68.66,73296.0,68.0067,68.0861,67.9671,68.0861,73296.0
2025-04-21 12:55:00,68.62,68.65,68.45,68.48,100771.0,68.0464,68.0762,67.8778,67.9076,100771.0
2025-04-21 13:00:00,68.48,68.52,68.27,68.39,86631.0,67.9076,67.9472,67.6993,67.8183,86631.0
2025-04-21 13:05:00,68.4,68.45,68.37,68.42,10139.0,67.8282,67.8778,67.7985,67.8481,10139.0
2025-04-21 13:10:00,68.42,68.43,68.34,68.4,30969.0,67.8481,67.858,67.7687,67.8282,30969.0
2025-04-21 13:15:00,68.4,68.45,68.39,68.45,43035.0,67.8282,67.8778,67.8183,67.8778,43035.0
2025-04-21 13:20:00,68.45,68.48,68.42,68.47,30754.0,67.8778,67.9076,67.8481,67.8977,30754.0
2025-04-21 13:25:00,68.46,68.48,68.41,68.44,33763.0,67.8877,67.9076,67.8382,67.8679,33763.0
2025-04-21 13:30:00,68.44,68.47,68.35,68.36,35956.0,67.8679,67.8977,67.7787,67.7886,35956.0
2025-04-21 13:35:00,68.36,68.45,68.34,68.34,56040.0,67.7886,67.8778,67.7687,67.7687,56040.0
2025-04-21 13:40:00,68.34,68.35,68.26,68.3,26328.0,67.7687,67.7787,67.6894,67.7291,26328.0
2025-04-21 13:45:00,68.3,68.36,68.29,68.35,23780.0,67.7291,67.7886,67.7192,67.7787,23780.0
2025-04-21 13:50:00,68.34,68.39,68.32,68.34,22794.0,67.7687,67.8183,67.7489,67.7687,22794.0
2025-04-21 13:55:00,68.34,68.47,68.34,68.45,44672.0,67.7687,67.8977,67.7687,67.8778,44672.0
2025-04-21 14:00:00,68.45,68.45,68.22,68.28,138786.0,67.8778,67.8778,67.6497,67.7092,138786.0
2025-04-21 14:05:00,68.28,68.3,68.22,68.28,72263.0,67.7092,67.7291,67.6497,67.7092,72263.0
2025-04-21 14:10:00,68.27,68.3,68.19,68.28,90860.0,67.6993,67.7291,67.62,67.7092,90860.0
2025-04-21 14:15:00,68.31,68.42,68.3,68.41,35512.0,67.739,67.8481,67.7291,67.8382,35512.0
2025-04-21 14:20:00,68.41,68.49,68.4,68.44,22162.0,67.8382,67.9175,67.8282,67.8679,22162.0
2025-04-21 14:25:00,68.45,68.55,68.43,68.52,22511.0,67.8778,67.977,67.858,67.9472,22511.0
2025-04-21 14:30:00,68.51,68.61,68.51,68.58,18636.0,67.9373,68.0365,67.9373,68.0067,18636.0
2025-04-21 14:35:00,68.6,68.61,68.51,68.6,14812.0,68.0266,68.0365,67.9373,68.0266,14812.0
2025-04-21 14:40:00,68.58,68.6,68.48,68.48,11253.0,68.0067,68.0266,67.9076,67.9076,11253.0
2025-04-21 14:45:00,68.46,68.53,68.44,68.48,14243.0,67.8877,67.9572,67.8679,67.9076,14243.0
2025-04-21 14:50:00,68.49,68.51,68.45,68.45,15541.0,67.9175,67.9373,67.8778,67.8778,15541.0
2025-04-21 14:55:00,68.45,68.57,68.45,68.53,23309.0,67.8778,67.9968,67.8778,67.9572,23309.0
2025-04-21 15:00:00,68.54,68.55,68.46,68.46,21748.0,67.9671,67.977,67.8877,67.8877,21748.0
2025-04-21 15:05:00,68.45,68.52,68.43,68.48,87753.0,67.8778,67.9472,67.858,67.9076,87753.0
2025-04-21 15:10:00,68.48,68.5,68.39,68.42,194437.0,67.9076,67.9274,67.8183,67.8481,194437.0
2025-04-21 15:15:00,68.43,68.48,68.39,68.45,27114.0,67.858,67.9076,67.8183,67.8778,27114.0
2025-04-21 15:20:00,68.44,68.69,68.43,68.69,103696.0,67.8679,68.1158,67.858,68.1158,103696.0
2025-04-21 15:25:00,68.67,68.68,68.58,68.58,44673.0,68.096,68.1059,68.0067,68.0067,44673.0
2025-04-21 15:30:00,68.59,68.62,68.52,68.58,24009.0,68.0167,68.0464,67.9472,68.0067,24009.0
2025-04-21 15:35:00,68.59,68.69,68.55,68.65,25778.0,68.0167,68.1158,67.977,68.0762,25778.0
2025-04-21 15:40:00,68.64,68.75,68.64,68.73,19754.0,68.0662,68.1753,68.0662,68.1555,19754.0
2025-04-21 15:45:00,68.73,68.78,68.68,68.71,24745.0,68.1555,68.2051,68.1059,68.1357,24745.0
2025-04-21 15:50:00,68.71,68.85,68.7,68.72,81358.0,68.1357,68.2745,68.1257,68.1456,81358.0
2025-04-21 15:55:00,68.73,69.01,68.72,68.97,380545.0,68.1555,68.4331,68.1456,68.3935,380545.0
2025-04-22 09:30:00,69.66,69.99,69.38,69.93,68212.0,69.0777,69.405,68.8001,69.3455,68212.0
2025-04-22 09:35:00,69.9,70.08,69.88,70.02,23767.0,69.3157,69.4942,69.2959,69.4347,23767.0
2025-04-22 09:40:00,70.03,70.29,70.02,70.17,38741.0,69.4446,69.7024,69.4347,69.5834,38741.0
2025-04-22 09:45:00,70.16,70.27,70.08,70.24,8751.0,69.5735,69.6826,69.4942,69.6529,8751.0
2025-04-22 09:50:00,70.27,70.42,70.14,70.39,42907.0,69.6826,69.8314,69.5537,69.8016,42907.0
2025-04-22 09:55:00,70.39,70.61,70.38,70.52,22532.0,69.8016,70.0198,69.7917,69.9305,22532.0
2025-04-22 10:00:00,70.54,70.58,70.39,70.49,25289.0,69.9504,69.99,69.8016,69.9008,25289.0
2025-04-22 10:05:00,70.54,70.6,70.41,70.52,61355.0,69.9504,70.0099,69.8214,69.9305,61355.0
2025-04-22 10:10:00,70.52,70.56,70.4,70.41,28889.0,69.9305,69.9702,69.8115,69.8214,28889.0
2025-04-22 10:15:00,70.4,70.48,70.39,70.45,11089.0,69.8115,69.8909,69.8016,69.8611,11089.0
2025-04-22 10:20:00,70.45,70.63,70.42,70.63,11934.0,69.8611,70.0396,69.8314,70.0396,11934.0
2025-04-22 10:25:00,70.59,70.67,70.55,70.62,158198.0,69.9999,70.0793,69.9603,70.0297,158198.0
2025-04-22 10:30:00,70.62,70.72,70.59,70.69,47260.0,70.0297,70.1289,69.9999,70.0991,47260.0
2025-04-22 10:35:00,70.68,70.8,70.67,70.8,28161.0,70.0892,70.2082,70.0793,70.2082,28161.0
2025-04-22 10:40:00,70.81,70.95,70.81,70.92,44049.0,70.2181,70.3569,70.2181,70.3272,44049.0
2025-04-22 10:45:00,70.91,71.02,70.87,70.89,43298.0,70.3173,70.4263,70.2776,70.2974,43298.0
2025-04-22 10:50:00,70.89,71.01,70.88,70.98,31298.0,70.2974,70.4164,70.2875,70.3867,31298.0
2025-04-22 10:55:00,70.98,71.11,70.97,71.02,26949.0,70.3867,70.5156,70.3768,70.4263,26949.0
2025-04-22 11:00:00,71.0,71.1,70.97,71.02,32525.0,70.4065,70.5057,70.3768,70.4263,32525.0
2025-04-22 11:05:00,71.01,71.1,71.0,71.06,51874.0,70.4164,70.5057,70.4065,70.466,51874.0
2025-04-22 11:10:00,71.07,71.11,70.98,70.98,46290.0,70.4759,70.5156,70.3867,70.3867,46290.0
2025-04-22 11:15:00,70.96,70.98,70.79,70.9,27210.0,70.3668,70.3867,70.1983,70.3073,27210.0
2025-04-22 11:20:00,70.9,71.22,70.89,71.18,86083.0,70.3073,70.6247,70.2974,70.585,86083.0
2025-04-22 11:25:00,71.18,71.23,71.08,71.09,262394.0,70.585,70.6346,70.4858,70.4958,262394.0
2025-04-22 11:30:00,71.09,71.28,71.08,71.24,29420.0,70.4958,70.6842,70.4858,70.6445,29420.0
2025-04-22 11:35:00,71.23,71.26,71.19,71.25,31940.0,70.6346,70.6643,70.5949,70.6544,31940.0
2025-04-22 11:40:00,71.26,71.41,71.21,71.32,27249.0,70.6643,70.8131,70.6148,70.7238,27249.0
2025-04-22 11:45:00,71.3,71.35,71.25,71.26,24506.0,70.704,70.7536,70.6544,70.6643,24506.0
2025-04-22 11:50:00,71.26,71.36,71.24,71.36,15619.0,70.6643,70.7635,70.6445,70.7635,15619.0
2025-04-22 11:55:00,71.34,71.5,71.32,71.5,20323.0,70.7437,70.9023,70.7238,70.9023,20323.0
2025-04-22 12:00:00,71.47,71.71,71.47,71.47,40604.0,70.8726,71.1106,70.8726,70.8726,40604.0
2025-04-22 12:05:00,71.45,71.45,71.29,71.3,24493.0,70.8527,70.8527,70.6941,70.704,24493.0
2025-04-22 12:10:00,71.29,71.33,71.23,71.25,18980.0,70.6941,70.7338,70.6346,70.6544,18980.0
2025-04-22 12:15:00,71.26,71.26,71.14,71.21,38086.0,70.6643,70.6643,70.5453,70.6148,38086.0
2025-04-22 12:20:00,71.21,71.51,71.2,71.48,69737.0,70.6148,70.9122,70.6048,70.8825,69737.0
2025-04-22 12:25:00,71.46,71.47,71.24,71.34,204730.0,70.8627,70.8726,70.6445,70.7437,204730.0
2025-04-22 12:30:00,71.34,71.38,71.29,71.32,50409.0,70.7437,70.7833,70.6941,70.7238,50409.0
2025-04-22 12:35:00,71.31,71.34,71.24,71.29,42434.0,70.7139,70.7437,70.6445,70.6941,42434.0
2025-04-22 12:40:00,71.29,71.34,71.26,71.3,10088.0,70.6941,70.7437,70.6643,70.704,10088.0
2025-04-22 12:45:00,71.31,71.31,71.17,71.24,14869.0,70.7139,70.7139,70.5751,70.6445,14869.0
2025-04-22 12:50:00,71.24,71.29,71.21,71.27,21100.0,70.6445,70.6941,70.6148,70.6743,21100.0
2025-04-22 12:55:00,71.27,71.29,71.19,71.2,111108.0,70.6743,70.6941,70.5949,70.6048,111108.0
2025-04-22 13:00:00,71.2,71.24,71.18,71.23,17257.0,70.6048,70.6445,70.585,70.6346,17257.0
2025-04-22 13:05:00,71.25,71.35,71.23,71.3,19159.0,70.6544,70.7536,70.6346,70.704,19159.0
2025-04-22 13:10:00,71.27,71.28,71.02,71.09,33689.0,70.6743,70.6842,70.4263,70.4958,33689.0
2025-04-22 13:15:00,71.07,71.07,70.88,70.96,14638.0,70.4759,70.4759,70.2875,70.3668,14638.0
2025-04-22 13:20:00,70.95,70.98,70.84,70.92,16392.0,70.3569,70.3867,70.2478,70.3272,16392.0
2025-04-22 13:25:00,70.88,71.07,70.84,70.85,32153.0,70.2875,70.4759,70.2478,70.2578,32153.0
2025-04-22 13:30:00,70.84,70.86,70.74,70.8,34471.0,70.2478,70.2677,70.1487,70.2082,34471.0
2025-04-22 13:35:00,70.78,70.82,70.62,70.63,24036.0,70.1884,70.228,70.0297,70.0396,24036.0
2025-04-22 13:40:00,70.61,70.65,70.5,70.56,16099.0,70.0198,70.0594,69.9107,69.9702,16099.0
2025-04-22 13:45:00,70.56,70.57,70.49,70.51,7682.0,69.9702,69.9801,69.9008,69.9206,7682.0
2025-04-22 13:50:00,70.5,70.53,70.42,70.44,14206.0,69.9107,69.9404,69.8314,69.8512,14206.0
2025-04-22 13:55:00,70.42,70.42,70.25,70.27,7964.0,69.8314,69.8314,69.6628,69.6826,7964.0
2025-04-22 14:00:00,70.26,70.48,70.25,70.46,19531.0,69.6727,69.8909,69.6628,69.871,19531.0
2025-04-22 14:05:00,70.42,70.6,70.42,70.57,12148.0,69.8314,70.0099,69.8314,69.9801,12148.0
2025-04-22 14:10:00,70.57,70.66,70.56,70.65,12837.0,69.9801,70.0694,69.9702,70.0594,12837.0
2025-04-22 14:15:00,70.66,70.74,70.65,70.7,15237.0,70.0694,70.1487,70.0594,70.109,15237.0
2025-04-22 14:20:00,70.69,70.8,70.68,70.77,8518.0,70.0991,70.2082,70.0892,70.1784,8518.0
2025-04-22 14:25:00,70.77,70.79,70.73,70.77,6039.0,70.1784,70.1983,70.1388,70.1784,6039.0
2025-04-22 14:30:00,70.76,70.85,70.74,70.83,9591.0,70.1685,70.2578,70.1487,70.2379,9591.0
2025-04-22 14:35:00,70.83,70.89,70.83,70.86,7574.0,70.2379,70.2974,70.2379,70.2677,7574.0
2025-04-22 14:40:00,70.86,71.0,70.86,71.0,9930.0,70.2677,70.4065,70.2677,70.4065,9930.0
2025-04-22 14:45:00,71.0,71.05,70.98,71.03,12829.0,70.4065,70.4561,70.3867,70.4363,12829.0
2025-04-22 14:50:00,71.04,71.1,71.03,71.08,5001.0,70.4462,70.5057,70.4363,70.4858,5001.0
2025-04-22 14:55:00,71.09,71.14,71.03,71.06,10273.0,70.4958,70.5453,70.4363,70.466,10273.0
2025-04-22 15:00:00,71.05,71.1,71.04,71.07,10458.0,70.4561,70.5057,70.4462,70.4759,10458.0
2025-04-22 15:05:00,71.08,71.11,70.98,71.0,10976.0,70.4858,70.5156,70.3867,70.4065,10976.0
2025-04-22 15:10:00,71.0,71.03,70.97,71.03,19313.0,70.4065,70.4363,70.3768,70.4363,19313.0
2025-04-22 15:15:00,71.04,71.04,70.92,70.97,28497.0,70.4462,70.4462,70.3272,70.3768,28497.0
2025-04-22 15:20:00,70.97,71.04,70.93,71.02,24828.0,70.3768,70.4462,70.3371,70.4263,24828.0
2025-04-22 15:25:00,71.03,71.1,71.01,71.04,22994.0,70.4363,70.5057,70.4164,70.4462,22994.0
2025-04-22 15:30:00,71.03,71.14,70.99,71.11,19469.0,70.4363,70.5453,70.3966,70.5156,19469.0
2025-04-22 15:35:00,71.12,71.21,71.08,71.11,21254.0,70.5255,70.6148,70.4858,70.5156,21254.0
2025-04-22 15:40:00,71.1,71.3,71.06,71.27,19238.0,70.5057,70.704,70.466,70.6743,19238.0
2025-04-22 15:45:00,71.27,71.42,71.26,71.4,24987.0,70.6743,70.823,70.6643,70.8032,24987.0
2025-04-22 15:50:00,71.39,71.48,71.2,71.39,70675.0,70.7933,70.8825,70.6048,70.7933,70675.0
2025-04-22 15:55:00,71.39,71.5,71.33,71.36,389983.0,70.7933,70.9023,70.7338,70.7635,389983.0
2025-04-23 09:30:00,71.07,71.18,70.6,70.76,87055.0,70.4759,70.585,70.0099,70.1685,87055.0
2025-04-23 09:35:00,70.73,71.5,70.69,70.95,40466.0,70.1388,70.9023,70.0991,70.3569,40466.0
2025-04-23 09:40:00,71.0,71.1,70.81,70.97,23409.0,70.4065,70.5057,70.2181,70.3768,23409.0
2025-04-23 09:45:00,70.91,71.55,70.88,71.42,100234.0,70.3173,70.9519,70.2875,70.823,100234.0
2025-04-23 09:50:00,71.5,71.55,71.22,71.43,25651.0,70.9023,70.9519,70.6247,70.8329,25651.0
2025-04-23 09:55:00,71.43,71.93,71.43,71.77,89188.0,70.8329,71.3287,70.8329,71.1701,89188.0
2025-04-23 10:00:00,71.78,72.1,71.55,71.62,213121.0,71.18,71.4973,70.9519,71.0213,213121.0
2025-04-23 10:05:00,71.64,71.7,71.52,71.7,123870.0,71.0412,71.1007,70.9222,71.1007,123870.0
2025-04-23 10:10:00,71.69,71.77,71.52,71.56,31046.0,71.0907,71.1701,70.9222,70.9618,31046.0
2025-04-23 10:15:00,71.56,71.57,71.24,71.4,14663.0,70.9618,70.9717,70.6445,70.8032,14663.0
2025-04-23 10:20:00,71.4,71.46,71.2,71.31,98089.0,70.8032,70.8627,70.6048,70.7139,98089.0
2025-04-23 10:25:00,71.31,71.59,71.3,71.59,290037.0,70.7139,70.9916,70.704,70.9916,290037.0
2025-04-23 10:30:00,71.59,71.72,71.53,71.64,13335.0,70.9916,71.1205,70.9321,71.0412,13335.0
2025-04-23 10:35:00,71.66,71.66,71.54,71.66,15243.0,71.061,71.061,70.942,71.061,15243.0
2025-04-23 10:40:00,71.67,71.68,71.54,71.56,17333.0,71.0709,71.0808,70.942,70.9618,17333.0
2025-04-23 10:45:00,71.57,71.66,71.51,71.53,11791.0,70.9717,71.061,70.9122,70.9321,11791.0
2025-04-23 10:50:00,71.52,71.52,71.39,71.47,15296.0,70.9222,70.9222,70.7933,70.8726,15296.0
2025-04-23 10:55:00,71.47,71.52,71.34,71.37,13045.0,70.8726,70.9222,70.7437,70.7734,13045.0
2025-04-23 11:00:00,71.35,71.46,71.22,71.45,25663.0,70.7536,70.8627,70.6247,70.8527,25663.0
2025-04-23 11:05:00,71.44,71.46,71.34,71.34,17124.0,70.8428,70.8627,70.7437,70.7437,17124.0
2025-04-23 11:10:00,71.34,71.35,71.21,71.24,13852.0,70.7437,70.7536,70.6148,70.6445,13852.0
2025-04-23 11:15:00,71.24,71.25,71.1,71.14,10199.0,70.6445,70.6544,70.5057,70.5453,10199.0
2025-04-23 11:20:00,71.14,71.19,70.91,70.95,20118.0,70.5453,70.5949,70.3173,70.3569,20118.0
2025-04-23 11:25:00,70.96,71.04,70.91,71.02,15074.0,70.3668,70.4462,70.3173,70.4263,15074.0
2025-04-23 11:30:00,71.04,71.13,71.0,71.08,12286.0,70.4462,70.5354,70.4065,70.4858,12286.0
2025-04-23 11:35:00,71.1,71.14,71.03,71.13,24894.0,70.5057,70.5453,70.4363,70.5354,24894.0
2025-04-23 11:40:00,71.11,71.23,71.11,71.12,16993.0,70.5156,70.6346,70.5156,70.5255,16993.0
2025-04-23 11:45:00,71.13,71.16,71.05,71.09,12279.0,70.5354,70.5652,70.4561,70.4958,12279.0
2025-04-23 11:50:00,71.09,71.16,71.0,71.04,16302.0,70.4958,70.5652,70.4065,70.4462,16302.0
2025-04-23 11:55:00,71.07,71.2,71.07,71.2,11023.0,70.4759,70.6048,70.4759,70.6048,11023.0
2025-04-23 12:00:00,71.2,71.26,71.11,71.13,38190.0,70.6048,70.6643,70.5156,70.5354,38190.0
2025-04-23 12:05:00,71.13,71.14,70.99,70.99,52019.0,70.5354,70.5453,70.3966,70.3966,52019.0
2025-04-23 12:10:00,70.99,71.08,70.95,70.95,15751.0,70.3966,70.4858,70.3569,70.3569,15751.0
2025-04-23 12:15:00,70.97,70.97,70.77,70.77,15193.0,70.3768,70.3768,70.1784,70.1784,15193.0
2025-04-23 12:20:00,70.77,70.83,70.71,70.78,9918.0,70.1784,70.2379,70.1189,70.1884,9918.0
2025-04-23 12:25:00,70.8,71.05,70.79,71.02,25881.0,70.2082,70.4561,70.1983,70.4263,25881.0
2025-04-23 12:30:00,71.04,71.09,71.0,71.06,19102.0,70.4462,70.4958,70.4065,70.466,19102.0
2025-04-23 12:35:00,71.07,71.1,71.04,71.07,12095.0,70.4759,70.5057,70.4462,70.4759,12095.0
2025-04-23 12:40:00,71.06,71.14,71.05,71.11,12185.0,70.466,70.5453,70.4561,70.5156,12185.0
2025-04-23 12:45:00,71.12,71.12,70.92,70.94,21720.0,70.5255,70.5255,70.3272,70.347,21720.0
2025-04-23 12:50:00,70.91,70.99,70.88,70.97,54312.0,70.3173,70.3966,70.2875,70.3768,54312.0
2025-04-23 12:55:00,70.96,71.17,70.96,71.08,27403.0,70.3668,70.5751,70.3668,70.4858,27403.0
2025-04-23 13:00:00,71.09,71.2,70.9,71.2,33311.0,70.4958,70.6048,70.3073,70.6048,33311.0
2025-04-23 13:05:00,71.2,71.25,71.17,71.21,20473.0,70.6048,70.6544,70.5751,70.6148,20473.0
2025-04-23 13:10:00,71.24,71.31,71.03,71.03,219408.0,70.6445,70.7139,70.4363,70.4363,219408.0
2025-04-23 13:15:00,71.03,71.17,71.03,71.12,82078.0,70.4363,70.5751,70.4363,70.5255,82078.0
2025-04-23 13:20:00,71.14,71.21,71.13,71.14,13097.0,70.5453,70.6148,70.5354,70.5453,13097.0
2025-04-23 13:25:00,71.14,71.18,70.98,70.98,11786.0,70.5453,70.585,70.3867,70.3867,11786.0
2025-04-23 13:30:00,71.0,71.06,70.79,70.86,84964.0,70.4065,70.466,70.1983,70.2677,84964.0
2025-04-23 13:35:00,70.86,70.86,70.76,70.79,9039.0,70.2677,70.2677,70.1685,70.1983,9039.0
2025-04-23 13:40:00,70.8,70.8,70.69,70.73,12648.0,70.2082,70.2082,70.0991,70.1388,12648.0
2025-04-23 13:45:00,70.72,70.8,70.7,70.73,11916.0,70.1289,70.2082,70.109,70.1388,11916.0
2025-04-23 13:50:00,70.72,70.89,70.71,70.86,12101.0,70.1289,70.2974,70.1189,70.2677,12101.0
2025-04-23 13:55:00,70.86,70.93,70.84,70.85,10472.0,70.2677,70.3371,70.2478,70.2578,10472.0
2025-04-23 14:00:00,70.85,70.95,70.79,70.85,16154.0,70.2578,70.3569,70.1983,70.2578,16154.0
2025-04-23 14:05:00,70.88,70.91,70.78,70.83,11076.0,70.2875,70.3173,70.1884,70.2379,11076.0
2025-04-23 14:10:00,70.85,70.89,70.79,70.84,33249.0,70.2578,70.2974,70.1983,70.2478,33249.0
2025-04-23 14:15:00,70.84,70.91,70.84,70.86,12163.0,70.2478,70.3173,70.2478,70.2677,12163.0
2025-04-23 14:20:00,70.87,70.93,70.72,70.73,11884.0,70.2776,70.3371,70.1289,70.1388,11884.0
2025-04-23 14:25:00,70.73,70.75,70.58,70.66,22732.0,70.1388,70.1586,69.99,70.0694,22732.0
2025-04-23 14:30:00,70.66,70.74,70.64,70.69,9137.0,70.0694,70.1487,70.0495,70.0991,9137.0
2025-04-23 14:35:00,70.7,70.71,70.65,70.68,10083.0,70.109,70.1189,70.0594,70.0892,10083.0
2025-04-23 14:40:00,70.68,70.69,70.62,70.66,8886.0,70.0892,70.0991,70.0297,70.0694,8886.0
2025-04-23 14:45:00,70.65,70.7,70.58,70.69,19084.0,70.0594,70.109,69.99,70.0991,19084.0
2025-04-23 14:50:00,70.7,70.76,70.67,70.68,9780.0,70.109,70.1685,70.0793,70.0892,9780.0
2025-04-23 14:55:00,70.69,70.79,70.67,70.68,14228.0,70.0991,70.1983,70.0793,70.0892,14228.0
2025-04-23 15:00:00,70.68,70.75,70.59,70.6,22023.0,70.0892,70.1586,69.9999,70.0099,22023.0
2025-04-23 15:05:00,70.59,70.81,70.59,70.74,61171.0,69.9999,70.2181,69.9999,70.1487,61171.0
2025-04-23 15:10:00,70.74,70.89,70.74,70.86,127537.0,70.1487,70.2974,70.1487,70.2677,127537.0
2025-04-23 15:15:00,70.84,70.89,70.8,70.84,22881.0,70.2478,70.2974,70.2082,70.2478,22881.0
2025-04-23 15:20:00,70.84,70.9,70.81,70.87,21590.0,70.2478,70.3073,70.2181,70.2776,21590.0
2025-04-23 15:25:00,70.87,71.04,70.85,70.91,32298.0,70.2776,70.4462,70.2578,70.3173,32298.0
2025-04-23 15:30:00,70.92,71.11,70.91,71.06,32236.0,70.3272,70.5156,70.3173,70.466,32236.0
2025-04-23 15:35:00,71.06,71.16,71.03,71.16,28951.0,70.466,70.5652,70.4363,70.5652,28951.0
2025-04-23 15:40:00,71.15,71.23,71.13,71.19,31014.0,70.5553,70.6346,70.5354,70.5949,31014.0
2025-04-23 15:45:00,71.21,71.27,71.11,71.21,48375.0,70.6148,70.6743,70.5156,70.6148,48375.0
2025-04-23 15:50:00,71.22,71.5,71.16,71.48,88987.0,70.6247,70.9023,70.5652,70.8825,88987.0
2025-04-23 15:55:00,71.48,71.63,71.44,71.46,369787.0,70.8825,71.0312,70.8428,70.8627,369787.0
2025-04-24 09:30:00,70.34,70.4,69.01,69.7,149137.0,69.752,69.8115,68.4331,69.1174,149137.0
2025-04-24 09:35:00,69.7,70.18,69.58,70.15,149744.0,69.1174,69.5934,68.9984,69.5636,149744.0
2025-04-24 09:40:00,70.15,70.51,69.93,70.49,72299.0,69.5636,69.9206,69.3455,69.9008,72299.0
2025-04-24 09:45:00,70.49,70.98,70.49,70.77,54451.0,69.9008,70.3867,69.9008,70.1784,54451.0
2025-04-24 09:50:00,70.73,70.73,70.4,70.51,34650.0,70.1388,70.1388,69.8115,69.9206,34650.0
2025-04-24 09:55:00,70.51,70.61,70.28,70.34,50602.0,69.9206,70.0198,69.6925,69.752,50602.0
2025-04-24 10:00:00,70.31,70.48,70.01,70.11,79609.0,69.7223,69.8909,69.4248,69.524,79609.0
2025-04-24 10:05:00,70.11,70.14,69.98,70.09,29742.0,69.524,69.5537,69.395,69.5041,29742.0
2025-04-24 10:10:00,70.15,70.16,70.0,70.02,27232.0,69.5636,69.5735,69.4149,69.4347,27232.0
2025-04-24 10:15:00,70.02,70.11,69.9,70.07,53449.0,69.4347,69.524,69.3157,69.4843,53449.0
2025-04-24 10:20:00,70.07,70.12,69.81,69.99,45673.0,69.4843,69.5339,69.2265,69.405,45673.0
2025-04-24 10:25:00,69.98,70.03,69.84,69.87,18666.0,69.395,69.4446,69.2562,69.286,18666.0
2025-04-24 10:30:00,69.85,69.87,69.57,69.67,124833.0,69.2661,69.286,68.9885,69.0876,124833.0
2025-04-24 10:35:00,69.64,69.91,69.54,69.73,94127.0,69.0579,69.3256,68.9587,69.1471,94127.0
2025-04-24 10:40:00,69.73,69.85,69.61,69.66,33854.0,69.1471,69.2661,69.0281,69.0777,33854.0
2025-04-24 10:45:00,69.7,69.8,69.63,69.8,25618.0,69.1174,69.2165,69.048,69.2165,25618.0
2025-04-24 10:50:00,69.82,70.02,69.79,70.02,45431.0,69.2364,69.4347,69.2066,69.4347,45431.0
2025-04-24 10:55:00,70.02,70.11,69.9,70.07,60620.0,69.4347,69.524,69.3157,69.4843,60620.0
2025-04-24 11:00:00,70.1,70.17,69.95,69.98,11977.0,69.514,69.5834,69.3653,69.395,11977.0
2025-04-24 11:05:00,69.98,70.17,69.96,70.04,54674.0,69.395,69.5834,69.3752,69.4545,54674.0
2025-04-24 11:10:00,70.03,70.22,70.0,70.15,35102.0,69.4446,69.633,69.4149,69.5636,35102.0
2025-04-24 11:15:00,70.08,70.26,70.06,70.1,85106.0,69.4942,69.6727,69.4744,69.514,85106.0
2025-04-24 11:20:00,70.08,70.25,70.08,70.19,35621.0,69.4942,69.6628,69.4942,69.6033,35621.0
2025-04-24 11:25:00,70.18,70.28,70.14,70.25,13094.0,69.5934,69.6925,69.5537,69.6628,13094.0
2025-04-24 11:30:00,70.23,70.32,70.19,70.31,21263.0,69.6429,69.7322,69.6033,69.7223,21263.0
2025-04-24 11:35:00,70.3,70.46,70.29,70.42,40233.0,69.7124,69.871,69.7024,69.8314,40233.0
2025-04-24 11:40:00,70.42,70.44,70.35,70.36,24740.0,69.8314,69.8512,69.7619,69.7719,24740.0
2025-04-24 11:45:00,70.37,70.47,70.31,70.39,95973.0,69.7818,69.8809,69.7223,69.8016,95973.0
2025-04-24 11:50:00,70.39,70.46,70.35,70.46,12420.0,69.8016,69.871,69.7619,69.871,12420.0
2025-04-24 11:55:00,70.44,70.46,70.35,70.38,13827.0,69.8512,69.871,69.7619,69.7917,13827.0
2025-04-24 12:00:00,70.38,70.46,70.37,70.41,21715.0,69.7917,69.871,69.7818,69.8214,21715.0
2025-04-24 12:05:00,70.35,70.36,70.2,70.22,25635.0,69.7619,69.7719,69.6132,69.633,25635.0
2025-04-24 12:10:00,70.21,70.37,70.17,70.36,14890.0,69.6231,69.7818,69.5834,69.7719,14890.0
2025-04-24 12:15:00,70.37,70.48,70.34,70.39,8984.0,69.7818,69.8909,69.752,69.8016,8984.0
2025-04-24 12:20:00,70.4,70.6,70.4,70.52,15128.0,69.8115,70.0099,69.8115,69.9305,15128.0
2025-04-24 12:25:00,70.54,70.56,70.46,70.48,8841.0,69.9504,69.9702,69.871,69.8909,8841.0
2025-04-24 12:30:00,70.47,70.57,70.46,70.54,6133.0,69.8809,69.9801,69.871,69.9504,6133.0
2025-04-24 12:35:00,70.53,70.91,70.53,70.88,36294.0,69.9404,70.3173,69.9404,70.2875,36294.0
2025-04-24 12:40:00,70.89,71.48,70.85,71.25,89059.0,70.2974,70.8825,70.2578,70.6544,89059.0
2025-04-24 12:45:00,71.28,71.28,70.79,70.83,22852.0,70.6842,70.6842,70.1983,70.2379,22852.0
2025-04-24 12:50:00,70.86,70.94,70.68,70.89,17059.0,70.2677,70.347,70.0892,70.2974,17059.0
2025-04-24 12:55:00,70.92,71.07,70.87,70.91,20611.0,70.3272,70.4759,70.2776,70.3173,20611.0
2025-04-24 13:00:00,70.86,71.05,70.83,70.93,13222.0,70.2677,70.4561,70.2379,70.3371,13222.0
2025-04-24 13:05:00,70.94,70.99,70.88,70.95,19998.0,70.347,70.3966,70.2875,70.3569,19998.0
2025-04-24 13:10:00,70.92,71.09,70.92,71.03,24574.0,70.3272,70.4958,70.3272,70.4363,24574.0
2025-04-24 13:15:00,71.06,71.18,70.91,70.93,107930.0,70.466,70.585,70.3173,70.3371,107930.0
2025-04-24 13:20:00,70.91,71.01,70.82,70.88,28658.0,70.3173,70.4164,70.228,70.2875,28658.0
2025-04-24 13:25:00,70.87,70.87,70.67,70.75,24222.0,70.2776,70.2776,70.0793,70.1586,24222.0
2025-04-24 13:30:00,70.76,70.8,70.54,70.61,26726.0,70.1685,70.2082,69.9504,70.0198,26726.0
2025-04-24 13:35:00,70.58,70.61,70.42,70.42,13813.0,69.99,70.0198,69.8314,69.8314,13813.0
2025-04-24 13:40:00,70.43,70.44,70.32,70.37,9916.0,69.8413,69.8512,69.7322,69.7818,9916.0
2025-04-24 13:45:00,70.35,70.45,70.32,70.41,12519.0,69.7619,69.8611,69.7322,69.8214,12519.0
2025-04-24 13:50:00,70.41,70.46,70.36,70.42,11722.0,69.8214,69.871,69.7719,69.8314,11722.0
2025-04-24 13:55:00,70.44,70.46,70.37,70.42,19648.0,69.8512,69.871,69.7818,69.8314,19648.0
2025-04-24 14:00:00,70.42,70.64,70.4,70.56,30718.0,69.8314,70.0495,69.8115,69.9702,30718.0
2025-04-24 14:05:00,70.58,70.65,70.46,70.47,27030.0,69.99,70.0594,69.871,69.8809,27030.0
2025-04-24 14:10:00,70.47,70.48,70.39,70.39,18073.0,69.8809,69.8909,69.8016,69.8016,18073.0
2025-04-24 14:15:00,70.35,70.39,70.25,70.39,19327.0,69.7619,69.8016,69.6628,69.8016,19327.0
2025-04-24 14:20:00,70.41,70.49,70.4,70.49,23585.0,69.8214,69.9008,69.8115,69.9008,23585.0
2025-04-24 14:25:00,70.47,70.54,70.43,70.51,21582.0,69.8809,69.9504,69.8413,69.9206,21582.0
2025-04-24 14:30:00,70.51,70.6,70.48,70.52,26046.0,69.9206,70.0099,69.8909,69.9305,26046.0
2025-04-24 14:35:00,70.54,70.62,70.5,70.55,27898.0,69.9504,70.0297,69.9107,69.9603,27898.0
2025-04-24 14:40:00,70.55,70.55,70.38,70.4,13331.0,69.9603,69.9603,69.7917,69.8115,13331.0
2025-04-24 14:45:00,70.41,70.41,70.34,70.35,12223.0,69.8214,69.8214,69.752,69.7619,12223.0
2025-04-24 14:50:00,70.35,70.46,70.32,70.33,22467.0,69.7619,69.871,69.7322,69.7421,22467.0
2025-04-24 14:55:00,70.32,70.35,70.28,70.34,25459.0,69.7322,69.7619,69.6925,69.752,25459.0
2025-04-24 15:00:00,70.35,70.42,70.33,70.34,47284.0,69.7619,69.8314,69.7421,69.752,47284.0
2025-04-24 15:05:00,70.34,70.54,70.34,70.44,256359.0,69.752,69.9504,69.752,69.8512,256359.0
2025-04-24 15:10:00,70.45,70.47,70.25,70.3,42660.0,69.8611,69.8809,69.6628,69.7124,42660.0
2025-04-24 15:15:00,70.3,70.35,70.28,70.31,23662.0,69.7124,69.7619,69.6925,69.7223,23662.0
2025-04-24 15:20:00,70.31,70.48,70.31,70.47,29879.0,69.7223,69.8909,69.7223,69.8809,29879.0
2025-04-24 15:25:00,70.46,70.47,70.35,70.36,27345.0,69.871,69.8809,69.7619,69.7719,27345.0
2025-04-24 15:30:00,70.35,70.51,70.35,70.44,39913.0,69.7619,69.9206,69.7619,69.8512,39913.0
2025-04-24 15:35:00,70.43,70.54,70.36,70.47,47022.0,69.8413,69.9504,69.7719,69.8809,47022.0
2025-04-24 15:40:00,70.48,70.59,70.47,70.56,65981.0,69.8909,69.9999,69.8809,69.9702,65981.0
2025-04-24 15:45:00,70.56,70.58,70.38,70.47,120303.0,69.9702,69.99,69.7917,69.8809,120303.0
2025-04-24 15:50:00,70.45,70.47,70.13,70.23,133881.0,69.8611,69.8809,69.5438,69.6429,133881.0
2025-04-24 15:55:00,70.24,70.39,70.14,70.29,470334.0,69.6529,69.8016,69.5537,69.7024,470334.0
2025-04-25 09:30:00,70.5,70.55,69.55,69.55,33047.0,69.9107,69.9603,68.9686,68.9686,33047.0
2025-04-25 09:35:00,69.63,70.0,69.62,69.99,13272.0,69.048,69.4149,69.038,69.405,13272.0
2025-04-25 09:40:00,69.91,69.96,69.53,69.61,27933.0,69.3256,69.3752,68.9488,69.0281,27933.0
2025-04-25 09:45:00,69.53,69.6,69.2,69.26,17310.0,68.9488,69.0182,68.6216,68.6811,17310.0
2025-04-25 09:50:00,69.26,69.39,69.21,69.26,13997.0,68.6811,68.81,68.6315,68.6811,13997.0
2025-04-25 09:55:00,69.25,69.25,68.89,68.97,13668.0,68.6711,68.6711,68.3141,68.3935,13668.0
2025-04-25 10:00:00,68.97,69.09,68.77,68.77,20998.0,68.3935,68.5125,68.1952,68.1952,20998.0
2025-04-25 10:05:00,68.78,68.94,68.75,68.87,11493.0,68.2051,68.3637,68.1753,68.2943,11493.0
2025-04-25 10:10:00,68.86,68.97,68.75,68.77,37398.0,68.2844,68.3935,68.1753,68.1952,37398.0
2025-04-25 10:15:00,68.77,68.96,68.76,68.85,63803.0,68.1952,68.3836,68.1852,68.2745,63803.0
2025-04-25 10:20:00,68.86,68.86,68.49,68.61,193262.0,68.2844,68.2844,67.9175,68.0365,193262.0
2025-04-25 10:25:00,68.55,68.58,68.45,68.56,9056.0,67.977,68.0067,67.8778,67.9869,9056.0
2025-04-25 10:30:00,68.57,68.63,68.49,68.5,12948.0,67.9968,68.0563,67.9175,67.9274,12948.0
2025-04-25 10:35:00,68.49,68.54,68.41,68.51,32711.0,67.9175,67.9671,67.8382,67.9373,32711.0
2025-04-25 10:40:00,68.51,68.68,68.48,68.68,21275.0,67.9373,68.1059,67.9076,68.1059,21275.0
2025-04-25 10:45:00,68.68,68.88,68.65,68.85,197555.0,68.1059,68.3042,68.0762,68.2745,197555.0
2025-04-25 10:50:00,68.85,68.9,68.78,68.81,7781.0,68.2745,68.3241,68.2051,68.2348,7781.0
2025-04-25 10:55:00,68.8,68.86,68.75,68.84,11982.0,68.2249,68.2844,68.1753,68.2646,11982.0
2025-04-25 11:00:00,68.86,69.02,68.85,68.9,36235.0,68.2844,68.4431,68.2745,68.3241,36235.0
2025-04-25 11:05:00,68.88,68.99,68.83,68.99,18307.0,68.3042,68.4133,68.2547,68.4133,18307.0
2025-04-25 11:10:00,68.97,69.01,68.9,68.95,68647.0,68.3935,68.4331,68.3241,68.3736,68647.0
2025-04-25 11:15:00,68.95,68.96,68.75,68.78,24987.0,68.3736,68.3836,68.1753,68.2051,24987.0
2025-04-25 11:20:00,68.77,68.82,68.74,68.74,14744.0,68.1952,68.2447,68.1654,68.1654,14744.0
2025-04-25 11:25:00,68.75,68.75,68.6,68.63,49124.0,68.1753,68.1753,68.0266,68.0563,49124.0
2025-04-25 11:30:00,68.66,68.67,68.63,68.63,8378.0,68.0861,68.096,68.0563,68.0563,8378.0
2025-04-25 11:35:00,68.63,68.63,68.56,68.62,23974.0,68.0563,68.0563,67.9869,68.0464,23974.0
2025-04-25 11:40:00,68.62,68.67,68.54,68.58,15510.0,68.0464,68.096,67.9671,68.0067,15510.0
2025-04-25 11:45:00,68.58,68.61,68.54,68.54,11402.0,68.0067,68.0365,67.9671,67.9671,11402.0
2025-04-25 11:50:00,68.56,68.65,68.54,68.63,10503.0,67.9869,68.0762,67.9671,68.0563,10503.0
2025-04-25 11:55:00,68.64,68.71,68.64,68.68,7856.0,68.0662,68.1357,68.0662,68.1059,7856.0
2025-04-25 12:00:00,68.7,68.76,68.69,68.73,14238.0,68.1257,68.1852,68.1158,68.1555,14238.0
2025-04-25 12:05:00,68.73,68.8,68.72,68.75,18722.0,68.1555,68.2249,68.1456,68.1753,18722.0
2025-04-25 12:10:00,68.74,68.78,68.71,68.74,17813.0,68.1654,68.2051,68.1357,68.1654,17813.0
2025-04-25 12:15:00,68.75,68.76,68.68,68.69,15946.0,68.1753,68.1852,68.1059,68.1158,15946.0
2025-04-25 12:20:00,68.71,68.81,68.71,68.8,13142.0,68.1357,68.2348,68.1357,68.2249,13142.0
2025-04-25 12:25:00,68.79,68.83,68.78,68.81,13539.0,68.215,68.2547,68.2051,68.2348,13539.0
2025-04-25 12:30:00,68.82,68.82,68.72,68.76,17290.0,68.2447,68.2447,68.1456,68.1852,17290.0
2025-04-25 12:35:00,68.75,68.81,68.73,68.73,15345.0,68.1753,68.2348,68.1555,68.1555,15345.0
2025-04-25 12:40:00,68.73,68.73,68.61,68.62,14200.0,68.1555,68.1555,68.0365,68.0464,14200.0
2025-04-25 12:45:00,68.61,68.62,68.56,68.61,18185.0,68.0365,68.0464,67.9869,68.0365,18185.0
2025-04-25 12:50:00,68.6,68.61,68.53,68.59,20829.0,68.0266,68.0365,67.9572,68.0167,20829.0
2025-04-25 12:55:00,68.59,68.62,68.55,68.61,9373.0,68.0167,68.0464,67.977,68.0365,9373.0
2025-04-25 13:00:00,68.6,68.64,68.53,68.55,25093.0,68.0266,68.0662,67.9572,67.977,25093.0
2025-04-25 13:05:00,68.55,68.61,68.55,68.59,7509.0,67.977,68.0365,67.977,68.0167,7509.0
2025-04-25 13:10:00,68.6,68.64,68.6,68.64,8619.0,68.0266,68.0662,68.0266,68.0662,8619.0
2025-04-25 13:15:00,68.65,68.67,68.64,68.64,11717.0,68.0762,68.096,68.0662,68.0662,11717.0
2025-04-25 13:20:00,68.65,68.67,68.62,68.65,31264.0,68.0762,68.096,68.0464,68.0762,31264.0
2025-04-25 13:25:00,68.65,68.7,68.65,68.69,9307.0,68.0762,68.1257,68.0762,68.1158,9307.0
2025-04-25 13:30:00,68.69,68.76,68.65,68.72,12814.0,68.1158,68.1852,68.0762,68.1456,12814.0
2025-04-25 13:35:00,68.72,68.8,68.65,68.68,18251.0,68.1456,68.2249,68.0762,68.1059,18251.0
2025-04-25 13:40:00,68.68,68.74,68.65,68.67,10279.0,68.1059,68.1654,68.0762,68.096,10279.0
2025-04-25 13:45:00,68.67,68.77,68.65,68.77,14562.0,68.096,68.1952,68.0762,68.1952,14562.0
2025-04-25 13:50:00,68.76,68.8,68.73,68.74,8296.0,68.1852,68.2249,68.1555,68.1654,8296.0
2025-04-25 13:55:00,68.75,68.81,68.75,68.78,12474.0,68.1753,68.2348,68.1753,68.2051,12474.0
2025-04-25 14:00:00,68.78,68.8,68.69,68.78,18969.0,68.2051,68.2249,68.1158,68.2051,18969.0
2025-04-25 14:05:00,68.8,68.89,68.79,68.87,12359.0,68.2249,68.3141,68.215,68.2943,12359.0
2025-04-25 14:10:00,68.87,68.88,68.82,68.86,11093.0,68.2943,68.3042,68.2447,68.2844,11093.0
2025-04-25 14:15:00,68.86,68.93,68.85,68.92,10588.0,68.2844,68.3538,68.2745,68.3439,10588.0
2025-04-25 14:20:00,68.92,69.08,68.91,69.08,12850.0,68.3439,68.5026,68.334,68.5026,12850.0
2025-04-25 14:25:00,69.07,69.08,69.01,69.01,12277.0,68.4926,68.5026,68.4331,68.4331,12277.0
2025-04-25 14:30:00,68.96,69.05,68.96,69.04,8833.0,68.3836,68.4728,68.3836,68.4629,8833.0
2025-04-25 14:35:00,69.04,69.08,69.0,69.01,9006.0,68.4629,68.5026,68.4232,68.4331,9006.0
2025-04-25 14:40:00,69.02,69.07,69.0,69.03,9639.0,68.4431,68.4926,68.4232,68.453,9639.0
2025-04-25 14:45:00,69.02,69.04,69.0,69.0,6374.0,68.4431,68.4629,68.4232,68.4232,6374.0
2025-04-25 14:50:00,68.99,69.01,68.96,69.01,18809.0,68.4133,68.4331,68.3836,68.4331,18809.0
2025-04-25 14:55:00,69.01,69.02,68.98,68.99,19351.0,68.4331,68.4431,68.4034,68.4133,19351.0
2025-04-25 15:00:00,68.99,69.11,68.97,69.05,24732.0,68.4133,68.5323,68.3935,68.4728,24732.0
2025-04-25 15:05:00,69.06,69.11,69.04,69.08,14688.0,68.4827,68.5323,68.4629,68.5026,14688.0
2025-04-25 15:10:00,69.06,69.11,69.03,69.04,17157.0,68.4827,68.5323,68.453,68.4629,17157.0
2025-04-25 15:15:00,69.04,69.05,69.0,69.02,13893.0,68.4629,68.4728,68.4232,68.4431,13893.0
2025-04-25 15:20:00,69.0,69.07,69.0,69.04,19050.0,68.4232,68.4926,68.4232,68.4629,19050.0
2025-04-25 15:25:00,69.04,69.07,68.98,68.98,31102.0,68.4629,68.4926,68.4034,68.4034,31102.0
2025-04-25 15:30:00,68.98,69.01,68.95,69.0,61490.0,68.4034,68.4331,68.3736,68.4232,61490.0
2025-04-25 15:35:00,68.99,69.03,68.9,69.02,120390.0,68.4133,68.453,68.3241,68.4431,120390.0
2025-04-25 15:40:00,69.0,69.02,68.92,69.0,33584.0,68.4232,68.4431,68.3439,68.4232,33584.0
2025-04-25 15:45:00,68.98,69.04,68.98,69.02,25909.0,68.4034,68.4629,68.4034,68.4431,25909.0
2025-04-25 15:50:00,69.03,69.07,68.95,68.97,140264.0,68.453,68.4926,68.3736,68.3935,140264.0
2025-04-25 15:55:00,68.97,69.05,68.9,69.01,277448.0,68.3935,68.4728,68.3241,68.4331,277448.0
2025-04-28 09:30:00,69.11,69.19,68.75,69.08,48560.0,68.5323,68.6116,68.1753,68.5026,48560.0
2025-04-28 09:35:00,69.1,69.13,68.96,69.03,13736.0,68.5224,68.5521,68.3836,68.453,13736.0
2025-04-28 09:40:00,68.99,69.08,68.94,68.98,25349.0,68.4133,68.5026,68.3637,68.4034,25349.0
2025-04-28 09:45:00,68.97,68.98,68.66,68.73,39264.0,68.3935,68.4034,68.0861,68.1555,39264.0
2025-04-28 09:50:00,68.73,68.75,68.46,68.58,15825.0,68.1555,68.1753,67.8877,68.0067,15825.0
2025-04-28 09:55:00,68.59,68.7,68.56,68.63,18989.0,68.0167,68.1257,67.9869,68.0563,18989.0
2025-04-28 10:00:00,68.63,68.69,68.59,68.69,9555.0,68.0563,68.1158,68.0167,68.1158,9555.0
2025-04-28 10:05:00,68.69,68.8,68.65,68.76,14561.0,68.1158,68.2249,68.0762,68.1852,14561.0
2025-04-28 10:10:00,68.77,68.77,68.66,68.68,10249.0,68.1952,68.1952,68.0861,68.1059,10249.0
2025-04-28 10:15:00,68.67,68.81,68.63,68.8,14178.0,68.096,68.2348,68.0563,68.2249,14178.0
2025-04-28 10:20:00,68.8,68.91,68.79,68.85,17025.0,68.2249,68.334,68.215,68.2745,17025.0
2025-04-28 10:25:00,68.85,68.88,68.8,68.82,14625.0,68.2745,68.3042,68.2249,68.2447,14625.0
2025-04-28 10:30:00,68.81,68.83,68.68,68.81,18204.0,68.2348,68.2547,68.1059,68.2348,18204.0
2025-04-28 10:35:00,68.8,69.0,68.8,68.93,8874.0,68.2249,68.4232,68.2249,68.3538,8874.0
2025-04-28 10:40:00,68.92,68.97,68.82,68.95,13767.0,68.3439,68.3935,68.2447,68.3736,13767.0
2025-04-28 10:45:00,68.95,69.07,68.92,69.05,21628.0,68.3736,68.4926,68.3439,68.4728,21628.0
2025-04-28 10:50:00,69.05,69.07,68.98,69.05,7663.0,68.4728,68.4926,68.4034,68.4728,7663.0
2025-04-28 10:55:00,69.08,69.23,69.07,69.23,4874.0,68.5026,68.6513,68.4926,68.6513,4874.0
2025-04-28 11:00:00,69.23,69.24,69.13,69.22,8052.0,68.6513,68.6612,68.5521,68.6414,8052.0
2025-04-28 11:05:00,69.23,69.35,69.23,69.34,6626.0,68.6513,68.7703,68.6513,68.7604,6626.0
2025-04-28 11:10:00,69.34,69.36,69.3,69.3,10149.0,68.7604,68.7802,68.7207,68.7207,10149.0
2025-04-28 11:15:00,69.29,69.35,69.28,69.32,10175.0,68.7108,68.7703,68.7009,68.7406,10175.0
2025-04-28 11:20:00,69.32,69.38,69.31,69.33,12667.0,68.7406,68.8001,68.7306,68.7505,12667.0
2025-04-28 11:25:00,69.34,69.44,69.34,69.42,13932.0,68.7604,68.8596,68.7604,68.8397,13932.0
2025-04-28 11:30:00,69.43,69.44,69.25,69.25,11237.0,68.8496,68.8596,68.6711,68.6711,11237.0
2025-04-28 11:35:00,69.25,69.31,69.22,69.31,14758.0,68.6711,68.7306,68.6414,68.7306,14758.0
2025-04-28 11:40:00,69.33,69.38,69.29,69.31,10762.0,68.7505,68.8001,68.7108,68.7306,10762.0
2025-04-28 11:45:00,69.31,69.35,69.31,69.35,7389.0,68.7306,68.7703,68.7306,68.7703,7389.0
2025-04-28 11:50:00,69.35,69.45,69.35,69.38,9148.0,68.7703,68.8695,68.7703,68.8001,9148.0
2025-04-28 11:55:00,69.37,69.37,69.31,69.34,10392.0,68.7901,68.7901,68.7306,68.7604,10392.0
2025-04-28 12:00:00,69.34,69.35,69.23,69.25,17865.0,68.7604,68.7703,68.6513,68.6711,17865.0
2025-04-28 12:05:00,69.25,69.29,69.22,69.29,11846.0,68.6711,68.7108,68.6414,68.7108,11846.0
2025-04-28 12:10:00,69.29,69.38,69.29,69.35,13872.0,68.7108,68.8001,68.7108,68.7703,13872.0
2025-04-28 12:15:00,69.36,69.42,69.33,69.42,10924.0,68.7802,68.8397,68.7505,68.8397,10924.0
2025-04-28 12:20:00,69.41,69.54,69.4,69.53,23122.0,68.8298,68.9587,68.8199,68.9488,23122.0
2025-04-28 12:25:00,69.54,69.54,69.46,69.47,13741.0,68.9587,68.9587,68.8794,68.8893,13741.0
2025-04-28 12:30:00,69.47,69.49,69.43,69.44,9865.0,68.8893,68.9091,68.8496,68.8596,9865.0
2025-04-28 12:35:00,69.43,69.46,69.41,69.46,13757.0,68.8496,68.8794,68.8298,68.8794,13757.0
2025-04-28 12:40:00,69.45,69.48,69.41,69.45,12769.0,68.8695,68.8992,68.8298,68.8695,12769.0
2025-04-28 12:45:00,69.46,69.46,69.4,69.44,13357.0,68.8794,68.8794,68.8199,68.8596,13357.0
2025-04-28 12:50:00,69.42,69.49,69.42,69.48,9003.0,68.8397,68.9091,68.8397,68.8992,9003.0
2025-04-28 12:55:00,69.48,69.51,69.45,69.5,20937.0,68.8992,68.929,68.8695,68.919,20937.0
2025-04-28 13:00:00,69.51,69.56,69.49,69.5,10796.0,68.929,68.9785,68.9091,68.919,10796.0
2025-04-28 13:05:00,69.5,69.53,69.4,69.41,37496.0,68.919,68.9488,68.8199,68.8298,37496.0
2025-04-28 13:10:00,69.4,69.4,69.3,69.32,26067.0,68.8199,68.8199,68.7207,68.7406,26067.0
2025-04-28 13:15:00,69.32,69.36,69.31,69.36,12638.0,68.7406,68.7802,68.7306,68.7802,12638.0
2025-04-28 13:20:00,69.34,69.35,69.31,69.32,7217.0,68.7604,68.7703,68.7306,68.7406,7217.0
2025-04-28 13:25:00,69.32,69.36,69.3,69.32,10475.0,68.7406,68.7802,68.7207,68.7406,10475.0
2025-04-28 13:30:00,69.3,69.32,69.25,69.3,14137.0,68.7207,68.7406,68.6711,68.7207,14137.0
2025-04-28 13:35:00,69.31,69.33,69.24,69.33,20793.0,68.7306,68.7505,68.6612,68.7505,20793.0
2025-04-28 13:40:00,69.33,69.37,69.32,69.37,11011.0,68.7505,68.7901,68.7406,68.7901,11011.0
2025-04-28 13:45:00,69.35,69.35,69.28,69.3,4959.0,68.7703,68.7703,68.7009,68.7207,4959.0
2025-04-28 13:50:00,69.31,69.31,69.25,69.26,10064.0,68.7306,68.7306,68.6711,68.6811,10064.0
2025-04-28 13:55:00,69.24,69.35,69.24,69.34,13495.0,68.6612,68.7703,68.6612,68.7604,13495.0
2025-04-28 14:00:00,69.33,69.4,69.33,69.37,11495.0,68.7505,68.8199,68.7505,68.7901,11495.0
2025-04-28 14:05:00,69.37,69.38,69.34,69.37,14625.0,68.7901,68.8001,68.7604,68.7901,14625.0
2025-04-28 14:10:00,69.36,69.37,69.31,69.32,5558.0,68.7802,68.7901,68.7306,68.7406,5558.0
2025-04-28 14:15:00,69.32,69.35,69.3,69.34,20081.0,68.7406,68.7703,68.7207,68.7604,20081.0
2025-04-28 14:20:00,69.34,69.43,69.33,69.43,8797.0,68.7604,68.8496,68.7505,68.8496,8797.0
2025-04-28 14:25:00,69.43,69.55,69.42,69.55,9935.0,68.8496,68.9686,68.8397,68.9686,9935.0
2025-04-28 14:30:00,69.55,69.55,69.48,69.51,15523.0,68.9686,68.9686,68.8992,68.929,15523.0
2025-04-28 14:35:00,69.51,69.52,69.41,69.42,11314.0,68.929,68.9389,68.8298,68.8397,11314.0
2025-04-28 14:40:00,69.42,69.43,69.37,69.39,11197.0,68.8397,68.8496,68.7901,68.81,11197.0
2025-04-28 14:45:00,69.4,69.41,69.36,69.4,11855.0,68.8199,68.8298,68.7802,68.8199,11855.0
2025-04-28 14:50:00,69.4,69.42,69.31,69.33,15017.0,68.8199,68.8397,68.7306,68.7505,15017.0
2025-04-28 14:55:00,69.33,69.36,69.31,69.35,16114.0,68.7505,68.7802,68.7306,68.7703,16114.0
2025-04-28 15:00:00,69.35,69.38,69.31,69.35,12298.0,68.7703,68.8001,68.7306,68.7703,12298.0
2025-04-28 15:05:00,69.35,69.41,69.34,69.4,15774.0,68.7703,68.8298,68.7604,68.8199,15774.0
2025-04-28 15:10:00,69.4,69.43,69.34,69.39,29553.0,68.8199,68.8496,68.7604,68.81,29553.0
2025-04-28 15:15:00,69.38,69.41,69.37,69.38,16201.0,68.8001,68.8298,68.7901,68.8001,16201.0
2025-04-28 15:20:00,69.38,69.48,69.37,69.48,21004.0,68.8001,68.8992,68.7901,68.8992,21004.0
2025-04-28 15:25:00,69.48,69.5,69.41,69.44,22635.0,68.8992,68.919,68.8298,68.8596,22635.0
2025-04-28 15:30:00,69.43,69.44,69.37,69.38,26214.0,68.8496,68.8596,68.7901,68.8001,26214.0
2025-04-28 15:35:00,69.38,69.42,69.34,69.39,40271.0,68.8001,68.8397,68.7604,68.81,40271.0
2025-04-28 15:40:00,69.39,69.43,69.37,69.42,35880.0,68.81,68.8496,68.7901,68.8397,35880.0
2025-04-28 15:45:00,69.42,69.53,69.4,69.52,33925.0,68.8397,68.9488,68.8199,68.9389,33925.0
2025-04-28 15:50:00,69.53,69.63,69.52,69.61,96479.0,68.9488,69.048,68.9389,69.0281,96479.0
2025-04-28 15:55:00,69.6,69.68,69.53,69.56,262440.0,69.0182,69.0975,68.9488,68.9785,262440.0
2025-04-29 09:30:00,69.56,69.6,69.22,69.59,62649.0,68.9785,69.0182,68.6414,69.0083,62649.0
2025-04-29 09:35:00,69.64,70.01,69.61,69.98,23185.0,69.0579,69.4248,69.0281,69.395,23185.0
2025-04-29 09:40:00,70.05,70.09,69.9,70.06,11825.0,69.4645,69.5041,69.3157,69.4744,11825.0
2025-04-29 09:45:00,70.05,70.13,69.92,70.12,12506.0,69.4645,69.5438,69.3355,69.5339,12506.0
2025-04-29 09:50:00,70.12,70.21,70.06,70.14,14597.0,69.5339,69.6231,69.4744,69.5537,14597.0
2025-04-29 09:55:00,70.16,70.24,69.99,70.19,13919.0,69.5735,69.6529,69.405,69.6033,13919.0
2025-04-29 10:00:00,70.18,70.2,70.0,70.03,24897.0,69.5934,69.6132,69.4149,69.4446,24897.0
2025-04-29 10:05:00,70.02,70.04,69.89,69.9,13680.0,69.4347,69.4545,69.3058,69.3157,13680.0
2025-04-29 10:10:00,69.9,69.91,69.77,69.78,9863.0,69.3157,69.3256,69.1868,69.1967,9863.0
2025-04-29 10:15:00,69.78,69.91,69.76,69.87,13789.0,69.1967,69.3256,69.1769,69.286,13789.0
2025-04-29 10:20:00,69.9,69.93,69.78,69.85,9316.0,69.3157,69.3455,69.1967,69.2661,9316.0
2025-04-29 10:25:00,69.84,70.03,69.84,70.03,11733.0,69.2562,69.4446,69.2562,69.4446,11733.0
2025-04-29 10:30:00,70.03,70.04,69.94,69.94,10174.0,69.4446,69.4545,69.3554,69.3554,10174.0
2025-04-29 10:35:00,69.93,70.08,69.92,70.04,5087.0,69.3455,69.4942,69.3355,69.4545,5087.0
2025-04-29 10:40:00,70.03,70.18,70.02,70.18,8383.0,69.4446,69.5934,69.4347,69.5934,8383.0
2025-04-29 10:45:00,70.18,70.22,70.16,70.19,7259.0,69.5934,69.633,69.5735,69.6033,7259.0
2025-04-29 10:50:00,70.2,70.22,70.13,70.19,8394.0,69.6132,69.633,69.5438,69.6033,8394.0
2025-04-29 10:55:00,70.19,70.24,70.19,70.23,13405.0,69.6033,69.6529,69.6033,69.6429,13405.0
2025-04-29 11:00:00,70.24,70.27,70.16,70.23,9344.0,69.6529,69.6826,69.5735,69.6429,9344.0
2025-04-29 11:05:00,70.22,70.27,70.19,70.24,6670.0,69.633,69.6826,69.6033,69.6529,6670.0
2025-04-29 11:10:00,70.23,70.24,70.18,70.21,7485.0,69.6429,69.6529,69.5934,69.6231,7485.0
2025-04-29 11:15:00,70.22,70.23,70.0,70.01,3830.0,69.633,69.6429,69.4149,69.4248,3830.0
2025-04-29 11:20:00,69.97,70.02,69.95,70.0,7386.0,69.3851,69.4347,69.3653,69.4149,7386.0
2025-04-29 11:25:00,70.0,70.08,69.98,70.07,4286.0,69.4149,69.4942,69.395,69.4843,4286.0
2025-04-29 11:30:00,70.08,70.08,69.97,69.98,3820.0,69.4942,69.4942,69.3851,69.395,3820.0
2025-04-29 11:35:00,69.98,70.04,69.97,70.01,3330.0,69.395,69.4545,69.3851,69.4248,3330.0
2025-04-29 11:40:00,70.0,70.08,70.0,70.08,5286.0,69.4149,69.4942,69.4149,69.4942,5286.0
2025-04-29 11:45:00,70.08,70.09,70.05,70.08,3771.0,69.4942,69.5041,69.4645,69.4942,3771.0
2025-04-29 11:50:00,70.08,70.08,69.98,70.0,4511.0,69.4942,69.4942,69.395,69.4149,4511.0
2025-04-29 11:55:00,70.0,70.01,69.93,69.94,5538.0,69.4149,69.4248,69.3455,69.3554,5538.0
2025-04-29 12:00:00,69.94,69.96,69.9,69.93,7464.0,69.3554,69.3752,69.3157,69.3455,7464.0
2025-04-29 12:05:00,69.92,69.94,69.9,69.91,10066.0,69.3355,69.3554,69.3157,69.3256,10066.0
2025-04-29 12:10:00,69.91,69.98,69.89,69.98,18081.0,69.3256,69.395,69.3058,69.395,18081.0
2025-04-29 12:15:00,69.99,70.08,69.98,70.02,9039.0,69.405,69.4942,69.395,69.4347,9039.0
2025-04-29 12:20:00,70.0,70.1,70.0,70.09,3412.0,69.4149,69.514,69.4149,69.5041,3412.0
2025-04-29 12:25:00,70.09,70.11,70.08,70.11,3193.0,69.5041,69.524,69.4942,69.524,3193.0
2025-04-29 12:30:00,70.12,70.13,70.1,70.12,6360.0,69.5339,69.5438,69.514,69.5339,6360.0
2025-04-29 12:35:00,70.13,70.15,70.09,70.12,8640.0,69.5438,69.5636,69.5041,69.5339,8640.0
2025-04-29 12:40:00,70.12,70.13,70.1,70.11,2789.0,69.5339,69.5438,69.514,69.524,2789.0
2025-04-29 12:45:00,70.12,70.12,70.05,70.11,17775.0,69.5339,69.5339,69.4645,69.524,17775.0
2025-04-29 12:50:00,70.11,70.15,70.09,70.14,7742.0,69.524,69.5636,69.5041,69.5537,7742.0
2025-04-29 12:55:00,70.13,70.14,70.09,70.12,10981.0,69.5438,69.5537,69.5041,69.5339,10981.0
2025-04-29 13:00:00,70.12,70.15,70.1,70.15,6109.0,69.5339,69.5636,69.514,69.5636,6109.0
2025-04-29 13:05:00,70.16,70.18,70.15,70.15,4618.0,69.5735,69.5934,69.5636,69.5636,4618.0
2025-04-29 13:10:00,70.14,70.2,70.1,70.2,20567.0,69.5537,69.6132,69.514,69.6132,20567.0
2025-04-29 13:15:00,70.2,70.28,70.2,70.28,4498.0,69.6132,69.6925,69.6132,69.6925,4498.0
2025-04-29 13:20:00,70.27,70.27,70.23,70.26,3848.0,69.6826,69.6826,69.6429,69.6727,3848.0
2025-04-29 13:25:00,70.26,70.34,70.26,70.33,4835.0,69.6727,69.752,69.6727,69.7421,4835.0
2025-04-29 13:30:00,70.33,70.37,70.29,70.36,7805.0,69.7421,69.7818,69.7024,69.7719,7805.0
2025-04-29 13:35:00,70.36,70.4,70.36,70.4,8022.0,69.7719,69.8115,69.7719,69.8115,8022.0
2025-04-29 13:40:00,70.39,70.44,70.39,70.43,9273.0,69.8016,69.8512,69.8016,69.8413,9273.0
2025-04-29 13:45:00,70.42,70.51,70.42,70.49,8758.0,69.8314,69.9206,69.8314,69.9008,8758.0
2025-04-29 13:50:00,70.5,70.56,70.45,70.52,8090.0,69.9107,69.9702,69.8611,69.9305,8090.0
2025-04-29 13:55:00,70.52,70.53,70.49,70.52,5488.0,69.9305,69.9404,69.9008,69.9305,5488.0
2025-04-29 14:00:00,70.53,70.55,70.51,70.55,3520.0,69.9404,69.9603,69.9206,69.9603,3520.0
2025-04-29 14:05:00,70.56,70.6,70.52,70.6,27430.0,69.9702,70.0099,69.9305,70.0099,27430.0
2025-04-29 14:10:00,70.6,70.6,70.54,70.56,24299.0,70.0099,70.0099,69.9504,69.9702,24299.0
2025-04-29 14:15:00,70.56,70.6,70.56,70.56,13011.0,69.9702,70.0099,69.9702,69.9702,13011.0
2025-04-29 14:20:00,70.56,70.56,70.38,70.38,15973.0,69.9702,69.9702,69.7917,69.7917,15973.0
2025-04-29 14:25:00,70.38,70.41,70.35,70.4,4542.0,69.7917,69.8214,69.7619,69.8115,4542.0
2025-04-29 14:30:00,70.4,70.46,70.39,70.46,5354.0,69.8115,69.871,69.8016,69.871,5354.0
2025-04-29 14:35:00,70.46,70.54,70.44,70.52,14543.0,69.871,69.9504,69.8512,69.9305,14543.0
2025-04-29 14:40:00,70.52,70.56,70.5,70.53,5937.0,69.9305,69.9702,69.9107,69.9404,5937.0
2025-04-29 14:45:00,70.52,70.52,70.4,70.4,6050.0,69.9305,69.9305,69.8115,69.8115,6050.0
2025-04-29 14:50:00,70.41,70.44,70.37,70.43,8035.0,69.8214,69.8512,69.7818,69.8413,8035.0
2025-04-29 14:55:00,70.43,70.49,70.38,70.45,17408.0,69.8413,69.9008,69.7917,69.8611,17408.0
2025-04-29 15:00:00,70.45,70.48,70.43,70.47,6155.0,69.8611,69.8909,69.8413,69.8809,6155.0
2025-04-29 15:05:00,70.46,70.54,70.44,70.53,15758.0,69.871,69.9504,69.8512,69.9404,15758.0
2025-04-29 15:10:00,70.53,70.56,70.49,70.53,19293.0,69.9404,69.9702,69.9008,69.9404,19293.0
2025-04-29 15:15:00,70.53,70.58,70.5,70.58,16738.0,69.9404,69.99,69.9107,69.99,16738.0
2025-04-29 15:20:00,70.57,70.57,70.51,70.56,25368.0,69.9801,69.9801,69.9206,69.9702,25368.0
2025-04-29 15:25:00,70.56,70.57,70.46,70.48,22543.0,69.9702,69.9801,69.871,69.8909,22543.0
2025-04-29 15:30:00,70.5,70.53,70.41,70.45,30568.0,69.9107,69.9404,69.8214,69.8611,30568.0
2025-04-29 15:35:00,70.44,70.5,70.41,70.42,14388.0,69.8512,69.9107,69.8214,69.8314,14388.0
2025-04-29 15:40:00,70.43,70.49,70.42,70.43,23926.0,69.8413,69.9008,69.8314,69.8413,23926.0
2025-04-29 15:45:00,70.44,70.57,70.43,70.55,38936.0,69.8512,69.9801,69.8413,69.9603,38936.0
2025-04-29 15:50:00,70.55,70.74,70.54,70.67,78726.0,69.9603,70.1487,69.9504,70.0793,78726.0
2025-04-29 15:55:00,70.64,70.77,70.62,70.65,244420.0,70.0495,70.1784,70.0297,70.0594,244420.0
2025-04-30 09:30:00,70.69,70.79,69.84,70.06,52106.0,70.0991,70.1983,69.2562,69.4744,52106.0
2025-04-30 09:35:00,70.12,70.2,69.9,70.02,43578.0,69.5339,69.6132,69.3157,69.4347,43578.0
2025-04-30 09:40:00,70.01,70.13,69.92,70.02,31825.0,69.4248,69.5438,69.3355,69.4347,31825.0
2025-04-30 09:45:00,69.99,70.06,69.9,69.95,84651.0,69.405,69.4744,69.3157,69.3653,84651.0
2025-04-30 09:50:00,69.95,69.97,69.75,69.77,47553.0,69.3653,69.3851,69.167,69.1868,47553.0
2025-04-30 09:55:00,69.76,69.9,69.7,69.77,21165.0,69.1769,69.3157,69.1174,69.1868,21165.0
2025-04-30 10:00:00,69.79,69.88,69.61,69.68,47013.0,69.2066,69.2959,69.0281,69.0975,47013.0
2025-04-30 10:05:00,69.66,69.79,69.6,69.78,43751.0,69.0777,69.2066,69.0182,69.1967,43751.0
2025-04-30 10:10:00,69.76,69.85,69.75,69.84,23412.0,69.1769,69.2661,69.167,69.2562,23412.0
2025-04-30 10:15:00,69.81,69.81,69.64,69.78,28438.0,69.2265,69.2265,69.0579,69.1967,28438.0
2025-04-30 10:20:00,69.79,69.89,69.7,69.88,20071.0,69.2066,69.3058,69.1174,69.2959,20071.0
2025-04-30 10:25:00,69.86,69.87,69.74,69.81,14441.0,69.276,69.286,69.157,69.2265,14441.0
2025-04-30 10:30:00,69.84,70.07,69.84,70.0,9847.0,69.2562,69.4843,69.2562,69.4149,9847.0
2025-04-30 10:35:00,69.98,70.07,69.97,70.06,16435.0,69.395,69.4843,69.3851,69.4744,16435.0
2025-04-30 10:40:00,70.06,70.14,69.96,70.02,22762.0,69.4744,69.5537,69.3752,69.4347,22762.0
2025-04-30 10:45:00,70.02,70.1,69.98,70.08,15081.0,69.4347,69.514,69.395,69.4942,15081.0
2025-04-30 10:50:00,70.09,70.09,69.99,70.06,10082.0,69.5041,69.5041,69.405,69.4744,10082.0
2025-04-30 10:55:00,70.06,70.12,70.03,70.09,20621.0,69.4744,69.5339,69.4446,69.5041,20621.0
2025-04-30 11:00:00,70.09,70.25,70.07,70.16,59353.0,69.5041,69.6628,69.4843,69.5735,59353.0
2025-04-30 11:05:00,70.17,70.2,70.08,70.17,17579.0,69.5834,69.6132,69.4942,69.5834,17579.0
2025-04-30 11:10:00,70.17,70.25,70.16,70.24,30447.0,69.5834,69.6628,69.5735,69.6529,30447.0
2025-04-30 11:15:00,70.23,70.3,70.16,70.21,33398.0,69.6429,69.7124,69.5735,69.6231,33398.0
2025-04-30 11:20:00,70.21,70.25,70.17,70.17,48473.0,69.6231,69.6628,69.5834,69.5834,48473.0
2025-04-30 11:25:00,70.16,70.26,70.12,70.22,374845.0,69.5735,69.6727,69.5339,69.633,374845.0
2025-04-30 11:30:00,70.23,70.26,70.18,70.22,25048.0,69.6429,69.6727,69.5934,69.633,25048.0
2025-04-30 11:35:00,70.24,70.25,70.09,70.11,23102.0,69.6529,69.6628,69.5041,69.524,23102.0
2025-04-30 11:40:00,70.11,70.11,70.02,70.06,13622.0,69.524,69.524,69.4347,69.4744,13622.0
2025-04-30 11:45:00,70.05,70.08,69.95,69.95,7296.0,69.4645,69.4942,69.3653,69.3653,7296.0
2025-04-30 11:50:00,69.96,69.99,69.9,69.91,8887.0,69.3752,69.405,69.3157,69.3256,8887.0
2025-04-30 11:55:00,69.91,70.09,69.89,70.07,11984.0,69.3256,69.5041,69.3058,69.4843,11984.0
2025-04-30 12:00:00,70.05,70.06,69.96,69.96,7146.0,69.4645,69.4744,69.3752,69.3752,7146.0
2025-04-30 12:05:00,69.98,70.1,69.98,70.1,19263.0,69.395,69.514,69.395,69.514,19263.0
2025-04-30 12:10:00,70.1,70.11,69.99,70.0,6098.0,69.514,69.524,69.405,69.4149,6098.0
2025-04-30 12:15:00,70.02,70.07,70.01,70.07,3033.0,69.4347,69.4843,69.4248,69.4843,3033.0
2025-04-30 12:20:00,70.07,70.13,70.06,70.08,5501.0,69.4843,69.5438,69.4744,69.4942,5501.0
2025-04-30 12:25:00,70.08,70.14,70.08,70.09,4920.0,69.4942,69.5537,69.4942,69.5041,4920.0
2025-04-30 12:30:00,70.08,70.09,69.99,70.01,8167.0,69.4942,69.5041,69.405,69.4248,8167.0
2025-04-30 12:35:00,70.0,70.12,69.97,70.1,5043.0,69.4149,69.5339,69.3851,69.514,5043.0
2025-04-30 12:40:00,70.08,70.18,70.07,70.15,10948.0,69.4942,69.5934,69.4843,69.5636,10948.0
2025-04-30 12:45:00,70.16,70.17,70.13,70.15,4363.0,69.5735,69.5834,69.5438,69.5636,4363.0
2025-04-30 12:50:00,70.14,70.19,70.14,70.18,17794.0,69.5537,69.6033,69.5537,69.5934,17794.0
2025-04-30 12:55:00,70.17,70.2,70.15,70.17,15444.0,69.5834,69.6132,69.5636,69.5834,15444.0
2025-04-30 13:00:00,70.18,70.19,70.13,70.14,8582.0,69.5934,69.6033,69.5438,69.5537,8582.0
2025-04-30 13:05:00,70.14,70.17,70.07,70.09,4920.0,69.5537,69.5834,69.4843,69.5041,4920.0
2025-04-30 13:10:00,70.08,70.08,69.97,70.03,9409.0,69.4942,69.4942,69.3851,69.4446,9409.0
2025-04-30 13:15:00,70.05,70.13,70.05,70.11,3317.0,69.4645,69.5438,69.4645,69.524,3317.0
2025-04-30 13:20:00,70.12,70.13,70.09,70.13,5287.0,69.5339,69.5438,69.5041,69.5438,5287.0
2025-04-30 13:25:00,70.14,70.24,70.13,70.24,9383.0,69.5537,69.6529,69.5438,69.6529,9383.0
2025-04-30 13:30:00,70.25,70.26,70.22,70.26,16248.0,69.6628,69.6727,69.633,69.6727,16248.0
2025-04-30 13:35:00,70.26,70.27,70.22,70.22,12466.0,69.6727,69.6826,69.633,69.633,12466.0
2025-04-30 13:40:00,70.21,70.28,70.21,70.23,9441.0,69.6231,69.6925,69.6231,69.6429,9441.0
2025-04-30 13:45:00,70.23,70.25,70.21,70.23,3573.0,69.6429,69.6628,69.6231,69.6429,3573.0
2025-04-30 13:50:00,70.24,70.27,70.22,70.26,13481.0,69.6529,69.6826,69.633,69.6727,13481.0
2025-04-30 13:55:00,70.25,70.25,70.19,70.19,6084.0,69.6628,69.6628,69.6033,69.6033,6084.0
2025-04-30 14:00:00,70.19,70.24,70.16,70.24,5084.0,69.6033,69.6529,69.5735,69.6529,5084.0
2025-04-30 14:05:00,70.26,70.45,70.23,70.27,30988.0,69.6727,69.8611,69.6429,69.6826,30988.0
2025-04-30 14:10:00,70.28,70.37,70.22,70.23,18153.0,69.6925,69.7818,69.633,69.6429,18153.0
2025-04-30 14:15:00,70.23,70.27,70.19,70.19,9192.0,69.6429,69.6826,69.6033,69.6033,9192.0
2025-04-30 14:20:00,70.19,70.21,70.14,70.15,5748.0,69.6033,69.6231,69.5537,69.5636,5748.0
2025-04-30 14:25:00,70.15,70.15,69.9,69.96,11894.0,69.5636,69.5636,69.3157,69.3752,11894.0
2025-04-30 14:30:00,69.95,69.98,69.9,69.9,4817.0,69.3653,69.395,69.3157,69.3157,4817.0
2025-04-30 14:35:00,69.89,69.89,69.79,69.84,3698.0,69.3058,69.3058,69.2066,69.2562,3698.0
2025-04-30 14:40:00,69.84,69.9,69.84,69.84,5837.0,69.2562,69.3157,69.2562,69.2562,5837.0
2025-04-30 14:45:00,69.86,69.97,69.85,69.94,9369.0,69.276,69.3851,69.2661,69.3554,9369.0
2025-04-30 14:50:00,69.93,69.95,69.83,69.83,7159.0,69.3455,69.3653,69.2463,69.2463,7159.0
2025-04-30 14:55:00,69.86,69.86,69.77,69.79,6670.0,69.276,69.276,69.1868,69.2066,6670.0
2025-04-30 15:00:00,69.79,69.84,69.78,69.84,7955.0,69.2066,69.2562,69.1967,69.2562,7955.0
2025-04-30 15:05:00,69.84,69.97,69.84,69.97,17123.0,69.2562,69.3851,69.2562,69.3851,17123.0
2025-04-30 15:10:00,69.95,70.04,69.94,70.03,16127.0,69.3653,69.4545,69.3554,69.4446,16127.0
2025-04-30 15:15:00,70.02,70.07,70.02,70.03,9551.0,69.4347,69.4843,69.4347,69.4446,9551.0
2025-04-30 15:20:00,70.03,70.1,70.01,70.04,21804.0,69.4446,69.514,69.4248,69.4545,21804.0
2025-04-30 15:25:00,70.03,70.05,69.96,70.03,25095.0,69.4446,69.4645,69.3752,69.4446,25095.0
2025-04-30 15:30:00,70.04,70.06,69.94,69.95,32665.0,69.4545,69.4744,69.3554,69.3653,32665.0
2025-04-30 15:35:00,69.94,70.04,69.9,70.01,32931.0,69.3554,69.4545,69.3157,69.4248,32931.0
2025-04-30 15:40:00,70.0,70.18,70.0,70.17,23329.0,69.4149,69.5934,69.4149,69.5834,23329.0
2025-04-30 15:45:00,70.17,70.44,70.17,70.39,32218.0,69.5834,69.8512,69.5834,69.8016,32218.0
2025-04-30 15:50:00,70.41,70.83,70.31,70.73,68502.0,69.8214,70.2379,69.7223,70.1388,68502.0
2025-04-30 15:55:00,70.72,70.88,70.65,70.66,283858.0,70.1289,70.2875,70.0594,70.0694,283858.0
2025-05-01 09:30:00,70.57,70.73,70.0,70.37,50371.0,69.9801,70.1388,69.4149,69.7818,50371.0
2025-05-01 09:35:00,70.31,70.78,70.25,70.72,18661.0,69.7223,70.1884,69.6628,70.1289,18661.0
2025-05-01 09:40:00,70.75,70.85,70.68,70.73,59528.0,70.1586,70.2578,70.0892,70.1388,59528.0
2025-05-01 09:45:00,70.7,70.93,70.59,70.91,24942.0,70.109,70.3371,69.9999,70.3173,24942.0
2025-05-01 09:50:00,70.93,71.32,70.91,71.17,35119.0,70.3371,70.7238,70.3173,70.5751,35119.0
2025-05-01 09:55:00,71.19,71.22,70.95,71.03,31906.0,70.5949,70.6247,70.3569,70.4363,31906.0
2025-05-01 10:00:00,71.06,71.2,70.94,71.2,93527.0,70.466,70.6048,70.347,70.6048,93527.0
2025-05-01 10:05:00,71.2,71.25,71.0,71.15,18585.0,70.6048,70.6544,70.4065,70.5553,18585.0
2025-05-01 10:10:00,71.15,71.21,71.02,71.08,15954.0,70.5553,70.6148,70.4263,70.4858,15954.0
2025-05-01 10:15:00,71.06,71.11,70.99,71.04,10094.0,70.466,70.5156,70.3966,70.4462,10094.0
2025-05-01 10:20:00,71.03,71.27,71.03,71.26,18465.0,70.4363,70.6743,70.4363,70.6643,18465.0
2025-05-01 10:25:00,71.26,71.32,71.18,71.23,30719.0,70.6643,70.7238,70.585,70.6346,30719.0
2025-05-01 10:30:00,71.24,71.25,71.11,71.12,13733.0,70.6445,70.6544,70.5156,70.5255,13733.0
2025-05-01 10:35:00,71.12,71.22,71.08,71.16,10157.0,70.5255,70.6247,70.4858,70.5652,10157.0
2025-05-01 10:40:00,71.14,71.17,71.07,71.14,12441.0,70.5453,70.5751,70.4759,70.5453,12441.0
2025-05-01 10:45:00,71.14,71.18,71.05,71.17,18101.0,70.5453,70.585,70.4561,70.5751,18101.0
2025-05-01 10:50:00,71.17,71.28,71.14,71.28,14308.0,70.5751,70.6842,70.5453,70.6842,14308.0
2025-05-01 10:55:00,71.28,71.39,71.28,71.33,8997.0,70.6842,70.7933,70.6842,70.7338,8997.0
2025-05-01 11:00:00,71.33,71.38,71.25,71.32,21170.0,70.7338,70.7833,70.6544,70.7238,21170.0
2025-05-01 11:05:00,71.34,71.34,71.22,71.33,14984.0,70.7437,70.7437,70.6247,70.7338,14984.0
2025-05-01 11:10:00,71.33,71.35,71.3,71.34,9870.0,70.7338,70.7536,70.704,70.7437,9870.0
2025-05-01 11:15:00,71.32,71.38,71.22,71.26,15939.0,70.7238,70.7833,70.6247,70.6643,15939.0
2025-05-01 11:20:00,71.27,71.28,71.11,71.12,11250.0,70.6743,70.6842,70.5156,70.5255,11250.0
2025-05-01 11:25:00,71.12,71.22,71.12,71.13,15198.0,70.5255,70.6247,70.5255,70.5354,15198.0
2025-05-01 11:30:00,71.13,71.13,71.04,71.08,8716.0,70.5354,70.5354,70.4462,70.4858,8716.0
2025-05-01 11:35:00,71.09,71.14,71.05,71.06,6248.0,70.4958,70.5453,70.4561,70.466,6248.0
2025-05-01 11:40:00,71.05,71.07,70.99,71.0,7163.0,70.4561,70.4759,70.3966,70.4065,7163.0
2025-05-01 11:45:00,71.02,71.05,70.89,70.92,98465.0,70.4263,70.4561,70.2974,70.3272,98465.0
2025-05-01 11:50:00,70.93,70.95,70.79,70.86,13949.0,70.3371,70.3569,70.1983,70.2677,13949.0
2025-05-01 11:55:00,70.84,70.85,70.66,70.77,9925.0,70.2478,70.2578,70.0694,70.1784,9925.0
2025-05-01 12:00:00,70.76,70.77,70.64,70.67,11299.0,70.1685,70.1784,70.0495,70.0793,11299.0
2025-05-01 12:05:00,70.69,70.77,70.69,70.7,20276.0,70.0991,70.1784,70.0991,70.109,20276.0
2025-05-01 12:10:00,70.69,70.72,70.59,70.59,10753.0,70.0991,70.1289,69.9999,69.9999,10753.0
2025-05-01 12:15:00,70.6,70.6,70.44,70.56,86707.0,70.0099,70.0099,69.8512,69.9702,86707.0
2025-05-01 12:20:00,70.56,70.6,70.53,70.54,7949.0,69.9702,70.0099,69.9404,69.9504,7949.0
2025-05-01 12:25:00,70.54,70.62,70.52,70.56,12602.0,69.9504,70.0297,69.9305,69.9702,12602.0
2025-05-01 12:30:00,70.57,70.6,70.54,70.6,7066.0,69.9801,70.0099,69.9504,70.0099,7066.0
2025-05-01 12:35:00,70.6,70.62,70.52,70.6,8449.0,70.0099,70.0297,69.9305,70.0099,8449.0
2025-05-01 12:40:00,70.6,70.6,70.54,70.6,12223.0,70.0099,70.0099,69.9504,70.0099,12223.0
2025-05-01 12:45:00,70.6,70.6,70.5,70.51,7788.0,70.0099,70.0099,69.9107,69.9206,7788.0
2025-05-01 12:50:00,70.53,70.6,70.5,70.57,9639.0,69.9404,70.0099,69.9107,69.9801,9639.0
2025-05-01 12:55:00,70.56,70.64,70.55,70.64,10533.0,69.9702,70.0495,69.9603,70.0495,10533.0
2025-05-01 13:00:00,70.65,70.74,70.64,70.67,29350.0,70.0594,70.1487,70.0495,70.0793,29350.0
2025-05-01 13:05:00,70.68,70.77,70.68,70.76,11045.0,70.0892,70.1784,70.0892,70.1685,11045.0
2025-05-01 13:10:00,70.78,70.79,70.71,70.75,7049.0,70.1884,70.1983,70.1189,70.1586,7049.0
2025-05-01 13:15:00,70.76,70.81,70.75,70.78,6418.0,70.1685,70.2181,70.1586,70.1884,6418.0
2025-05-01 13:20:00,70.8,70.82,70.79,70.8,7772.0,70.2082,70.228,70.1983,70.2082,7772.0
2025-05-01 13:25:00,70.8,70.88,70.78,70.81,10867.0,70.2082,70.2875,70.1884,70.2181,10867.0
2025-05-01 13:30:00,70.82,70.85,70.78,70.85,10308.0,70.228,70.2578,70.1884,70.2578,10308.0
2025-05-01 13:35:00,70.84,70.86,70.82,70.86,10917.0,70.2478,70.2677,70.228,70.2677,10917.0
2025-05-01 13:40:00,70.85,70.85,70.75,70.76,14981.0,70.2578,70.2578,70.1586,70.1685,14981.0
2025-05-01 13:45:00,70.76,70.77,70.71,70.77,9250.0,70.1685,70.1784,70.1189,70.1784,9250.0
2025-05-01 13:50:00,70.78,70.78,70.7,70.72,5421.0,70.1884,70.1884,70.109,70.1289,5421.0
2025-05-01 13:55:00,70.72,70.72,70.65,70.66,7209.0,70.1289,70.1289,70.0594,70.0694,7209.0
2025-05-01 14:00:00,70.66,70.75,70.66,70.7,5451.0,70.0694,70.1586,70.0694,70.109,5451.0
2025-05-01 14:05:00,70.7,70.74,70.69,70.69,9224.0,70.109,70.1487,70.0991,70.0991,9224.0
2025-05-01 14:10:00,70.68,70.77,70.67,70.76,13801.0,70.0892,70.1784,70.0793,70.1685,13801.0
2025-05-01 14:15:00,70.76,70.87,70.76,70.82,8508.0,70.1685,70.2776,70.1685,70.228,8508.0
2025-05-01 14:20:00,70.82,70.83,70.74,70.78,11103.0,70.228,70.2379,70.1487,70.1884,11103.0
2025-05-01 14:25:00,70.78,70.78,70.68,70.77,7240.0,70.1884,70.1884,70.0892,70.1784,7240.0
2025-05-01 14:30:00,70.76,70.85,70.76,70.83,24002.0,70.1685,70.2578,70.1685,70.2379,24002.0
2025-05-01 14:35:00,70.82,70.82,70.76,70.77,10727.0,70.228,70.228,70.1685,70.1784,10727.0
2025-05-01 14:40:00,70.78,70.79,70.75,70.77,12550.0,70.1884,70.1983,70.1586,70.1784,12550.0
2025-05-01 14:45:00,70.77,70.83,70.74,70.76,15400.0,70.1784,70.2379,70.1487,70.1685,15400.0
2025-05-01 14:50:00,70.76,70.79,70.69,70.69,9113.0,70.1685,70.1983,70.0991,70.0991,9113.0
2025-05-01 14:55:00,70.7,70.77,70.7,70.73,10011.0,70.109,70.1784,70.109,70.1388,10011.0
2025-05-01 15:00:00,70.75,70.79,70.68,70.79,10364.0,70.1586,70.1983,70.0892,70.1983,10364.0
2025-05-01 15:05:00,70.8,70.84,70.77,70.78,17782.0,70.2082,70.2478,70.1784,70.1884,17782.0
2025-05-01 15:10:00,70.78,70.78,70.73,70.77,14125.0,70.1884,70.1884,70.1388,70.1784,14125.0
2025-05-01 15:15:00,70.76,70.76,70.7,70.75,11698.0,70.1685,70.1685,70.109,70.1586,11698.0
2025-05-01 15:20:00,70.75,70.82,70.74,70.77,10146.0,70.1586,70.228,70.1487,70.1784,10146.0
2025-05-01 15:25:00,70.77,70.9,70.76,70.9,28868.0,70.1784,70.3073,70.1685,70.3073,28868.0
2025-05-01 15:30:00,70.89,70.9,70.77,70.79,81092.0,70.2974,70.3073,70.1784,70.1983,81092.0
2025-05-01 15:35:00,70.77,70.81,70.71,70.72,32644.0,70.1784,70.2181,70.1189,70.1289,32644.0
2025-05-01 15:40:00,70.7,70.74,70.66,70.71,18879.0,70.109,70.1487,70.0694,70.1189,18879.0
2025-05-01 15:45:00,70.72,70.8,70.65,70.79,37298.0,70.1289,70.2082,70.0594,70.1983,37298.0
2025-05-01 15:50:00,70.8,70.8,70.54,70.55,84449.0,70.2082,70.2082,69.9504,69.9603,84449.0
2025-05-01 15:55:00,70.54,70.55,70.31,70.37,255499.0,69.9504,69.9603,69.7223,69.7818,255499.0
2025-05-02 09:30:00,70.71,71.04,70.65,70.67,62965.0,70.1189,70.4462,70.0594,70.0793,62965.0
2025-05-02 09:35:00,70.66,70.68,70.33,70.44,26491.0,70.0694,70.0892,69.7421,69.8512,26491.0
2025-05-02 09:40:00,70.42,70.42,70.17,70.29,16935.0,69.8314,69.8314,69.5834,69.7024,16935.0
2025-05-02 09:45:00,70.26,70.28,70.04,70.2,15378.0,69.6727,69.6925,69.4545,69.6132,15378.0
2025-05-02 09:50:00,70.22,70.22,70.02,70.08,16804.0,69.633,69.633,69.4347,69.4942,16804.0
2025-05-02 09:55:00,70.08,70.17,70.07,70.14,9834.0,69.4942,69.5834,69.4843,69.5537,9834.0
2025-05-02 10:00:00,70.11,70.2,70.06,70.08,17296.0,69.524,69.6132,69.4744,69.4942,17296.0
2025-05-02 10:05:00,70.07,70.13,69.98,70.06,20043.0,69.4843,69.5438,69.395,69.4744,20043.0
2025-05-02 10:10:00,70.07,70.33,70.06,70.33,77363.0,69.4843,69.7421,69.4744,69.7421,77363.0
2025-05-02 10:15:00,70.35,70.44,70.33,70.44,17203.0,69.7619,69.8512,69.7421,69.8512,17203.0
2025-05-02 10:20:00,70.44,70.54,70.34,70.54,12846.0,69.8512,69.9504,69.752,69.9504,12846.0
2025-05-02 10:25:00,70.58,70.63,70.52,70.53,17089.0,69.99,70.0396,69.9305,69.9404,17089.0
2025-05-02 10:30:00,70.53,70.54,70.41,70.52,11657.0,69.9404,69.9504,69.8214,69.9305,11657.0
2025-05-02 10:35:00,70.51,70.65,70.49,70.59,10810.0,69.9206,70.0594,69.9008,69.9999,10810.0
2025-05-02 10:40:00,70.61,70.65,70.55,70.59,15945.0,70.0198,70.0594,69.9603,69.9999,15945.0
2025-05-02 10:45:00,70.59,70.63,70.56,70.61,14248.0,69.9999,70.0396,69.9702,70.0198,14248.0
2025-05-02 10:50:00,70.64,70.66,70.58,70.58,4543.0,70.0495,70.0694,69.99,69.99,4543.0
2025-05-02 10:55:00,70.61,70.69,70.61,70.63,6268.0,70.0198,70.0991,70.0198,70.0396,6268.0
2025-05-02 11:00:00,70.61,70.61,70.46,70.47,7693.0,70.0198,70.0198,69.871,69.8809,7693.0
2025-05-02 11:05:00,70.48,70.49,70.37,70.37,4539.0,69.8909,69.9008,69.7818,69.7818,4539.0
2025-05-02 11:10:00,70.37,70.41,70.31,70.4,6012.0,69.7818,69.8214,69.7223,69.8115,6012.0
2025-05-02 11:15:00,70.4,70.46,70.39,70.43,3588.0,69.8115,69.871,69.8016,69.8413,3588.0
2025-05-02 11:20:00,70.44,70.49,70.4,70.47,8025.0,69.8512,69.9008,69.8115,69.8809,8025.0
2025-05-02 11:25:00,70.49,70.53,70.47,70.53,9669.0,69.9008,69.9404,69.8809,69.9404,9669.0
2025-05-02 11:30:00,70.52,70.62,70.51,70.61,19985.0,69.9305,70.0297,69.9206,70.0198,19985.0
2025-05-02 11:35:00,70.59,70.67,70.57,70.67,12994.0,69.9999,70.0793,69.9801,70.0793,12994.0
2025-05-02 11:40:00,70.68,70.71,70.64,70.66,3078.0,70.0892,70.1189,70.0495,70.0694,3078.0
2025-05-02 11:45:00,70.65,70.71,70.55,70.61,87309.0,70.0594,70.1189,69.9603,70.0198,87309.0
2025-05-02 11:50:00,70.61,70.62,70.53,70.61,14840.0,70.0198,70.0297,69.9404,70.0198,14840.0
2025-05-02 11:55:00,70.6,70.62,70.55,70.56,11973.0,70.0099,70.0297,69.9603,69.9702,11973.0
2025-05-02 12:00:00,70.56,70.59,70.47,70.47,44169.0,69.9702,69.9999,69.8809,69.8809,44169.0
2025-05-02 12:05:00,70.48,70.48,70.38,70.45,8056.0,69.8909,69.8909,69.7917,69.8611,8056.0
2025-05-02 12:10:00,70.46,70.47,70.42,70.42,6224.0,69.871,69.8809,69.8314,69.8314,6224.0
2025-05-02 12:15:00,70.42,70.52,70.39,70.52,41518.0,69.8314,69.9305,69.8016,69.9305,41518.0
2025-05-02 12:20:00,70.52,70.53,70.45,70.45,18940.0,69.9305,69.9404,69.8611,69.8611,18940.0
2025-05-02 12:25:00,70.45,70.51,70.45,70.47,31833.0,69.8611,69.9206,69.8611,69.8809,31833.0
2025-05-02 12:30:00,70.48,70.5,70.42,70.48,43762.0,69.8909,69.9107,69.8314,69.8909,43762.0
2025-05-02 12:35:00,70.48,70.48,70.38,70.38,19201.0,69.8909,69.8909,69.7917,69.7917,19201.0
2025-05-02 12:40:00,70.37,70.38,70.23,70.29,6801.0,69.7818,69.7917,69.6429,69.7024,6801.0
2025-05-02 12:45:00,70.27,70.27,70.13,70.16,6463.0,69.6826,69.6826,69.5438,69.5735,6463.0
2025-05-02 12:50:00,70.16,70.25,70.16,70.25,6584.0,69.5735,69.6628,69.5735,69.6628,6584.0
2025-05-02 12:55:00,70.24,70.27,70.2,70.22,9819.0,69.6529,69.6826,69.6132,69.633,9819.0
2025-05-02 13:00:00,70.22,70.28,70.2,70.28,6604.0,69.633,69.6925,69.6132,69.6925,6604.0
2025-05-02 13:05:00,70.27,70.34,70.26,70.31,10977.0,69.6826,69.752,69.6727,69.7223,10977.0
2025-05-02 13:10:00,70.31,70.32,70.27,70.3,9018.0,69.7223,69.7322,69.6826,69.7124,9018.0
2025-05-02 13:15:00,70.3,70.36,70.28,70.35,4150.0,69.7124,69.7719,69.6925,69.7619,4150.0
2025-05-02 13:20:00,70.35,70.37,70.3,70.35,5644.0,69.7619,69.7818,69.7124,69.7619,5644.0
2025-05-02 13:25:00,70.34,70.38,70.32,70.38,3634.0,69.752,69.7917,69.7322,69.7917,3634.0
2025-05-02 13:30:00,70.38,70.42,70.34,70.37,8140.0,69.7917,69.8314,69.752,69.7818,8140.0
2025-05-02 13:35:00,70.37,70.42,70.34,70.35,16888.0,69.7818,69.8314,69.752,69.7619,16888.0
2025-05-02 13:40:00,70.34,70.48,70.34,70.48,10185.0,69.752,69.8909,69.752,69.8909,10185.0
2025-05-02 13:45:00,70.47,70.5,70.43,70.45,13383.0,69.8809,69.9107,69.8413,69.8611,13383.0
2025-05-02 13:50:00,70.45,70.46,70.42,70.45,21198.0,69.8611,69.871,69.8314,69.8611,21198.0
2025-05-02 13:55:00,70.42,70.43,70.4,70.41,13223.0,69.8314,69.8413,69.8115,69.8214,13223.0
2025-05-02 14:00:00,70.41,70.45,70.4,70.45,1924.0,69.8214,69.8611,69.8115,69.8611,1924.0
2025-05-02 14:05:00,70.45,70.56,70.45,70.51,29334.0,69.8611,69.9702,69.8611,69.9206,29334.0
2025-05-02 14:10:00,70.5,70.53,70.47,70.51,17556.0,69.9107,69.9404,69.8809,69.9206,17556.0
2025-05-02 14:15:00,70.52,70.54,70.5,70.51,32559.0,69.9305,69.9504,69.9107,69.9206,32559.0
2025-05-02 14:20:00,70.51,70.57,70.49,70.57,4299.0,69.9206,69.9801,69.9008,69.9801,4299.0
2025-05-02 14:25:00,70.56,70.57,70.54,70.56,5007.0,69.9702,69.9801,69.9504,69.9702,5007.0
2025-05-02 14:30:00,70.57,70.65,70.56,70.65,2558.0,69.9801,70.0594,69.9702,70.0594,2558.0
2025-05-02 14:35:00,70.63,70.68,70.62,70.62,5331.0,70.0396,70.0892,70.0297,70.0297,5331.0
2025-05-02 14:40:00,70.61,70.62,70.58,70.58,13019.0,70.0198,70.0297,69.99,69.99,13019.0
2025-05-02 14:45:00,70.58,70.58,70.44,70.48,294885.0,69.99,69.99,69.8512,69.8909,294885.0
2025-05-02 14:50:00,70.47,70.5,70.43,70.5,24465.0,69.8809,69.9107,69.8413,69.9107,24465.0
2025-05-02 14:55:00,70.5,70.51,70.44,70.45,33157.0,69.9107,69.9206,69.8512,69.8611,33157.0
2025-05-02 15:00:00,70.45,70.49,70.44,70.45,15790.0,69.8611,69.9008,69.8512,69.8611,15790.0
2025-05-02 15:05:00,70.45,70.54,70.42,70.52,46207.0,69.8611,69.9504,69.8314,69.9305,46207.0
2025-05-02 15:10:00,70.52,70.57,70.5,70.55,16198.0,69.9305,69.9801,69.9107,69.9603,16198.0
2025-05-02 15:15:00,70.55,70.68,70.54,70.65,32141.0,69.9603,70.0892,69.9504,70.0594,32141.0
2025-05-02 15:20:00,70.65,70.72,70.64,70.7,19170.0,70.0594,70.1289,70.0495,70.109,19170.0
2025-05-02 15:25:00,70.7,70.71,70.67,70.67,22871.0,70.109,70.1189,70.0793,70.0793,22871.0
2025-05-02 15:30:00,70.66,70.78,70.65,70.75,13757.0,70.0694,70.1884,70.0594,70.1586,13757.0
2025-05-02 15:35:00,70.75,70.81,70.72,70.75,29133.0,70.1586,70.2181,70.1289,70.1586,29133.0
2025-05-02 15:40:00,70.74,70.85,70.73,70.83,44826.0,70.1487,70.2578,70.1388,70.2379,44826.0
2025-05-02 15:45:00,70.82,70.82,70.73,70.74,240778.0,70.228,70.228,70.1388,70.1487,240778.0
2025-05-02 15:50:00,70.75,70.85,70.67,70.78,167014.0,70.1586,70.2578,70.0793,70.1884,167014.0
2025-05-02 15:55:00,70.79,70.84,70.66,70.75,208724.0,70.1983,70.2478,70.0694,70.1586,208724.0
2025-05-05 09:30:00,70.56,70.63,70.12,70.16,50100.0,69.9702,70.0396,69.5339,69.5735,50100.0
2025-05-05 09:35:00,70.09,70.33,69.96,70.33,64135.0,69.5041,69.7421,69.3752,69.7421,64135.0
2025-05-05 09:40:00,70.3,70.41,70.29,70.31,35177.0,69.7124,69.8214,69.7024,69.7223,35177.0
2025-05-05 09:45:00,70.3,70.31,70.1,70.25,36559.0,69.7124,69.7223,69.514,69.6628,36559.0
2025-05-05 09:50:00,70.24,70.27,70.1,70.16,74170.0,69.6529,69.6826,69.514,69.5735,74170.0
2025-05-05 09:55:00,70.14,70.36,70.13,70.19,51236.0,69.5537,69.7719,69.5438,69.6033,51236.0
2025-05-05 10:00:00,70.22,70.29,70.12,70.28,24589.0,69.633,69.7024,69.5339,69.6925,24589.0
2025-05-05 10:05:00,70.29,70.45,70.16,70.45,22393.0,69.7024,69.8611,69.5735,69.8611,22393.0
2025-05-05 10:10:00,70.44,70.6,70.43,70.44,92912.0,69.8512,70.0099,69.8413,69.8512,92912.0
2025-05-05 10:15:00,70.44,70.56,70.43,70.55,17702.0,69.8512,69.9702,69.8413,69.9603,17702.0
2025-05-05 10:20:00,70.57,70.63,70.49,70.53,17869.0,69.9801,70.0396,69.9008,69.9404,17869.0
2025-05-05 10:25:00,70.55,70.65,70.54,70.59,105605.0,69.9603,70.0594,69.9504,69.9999,105605.0
2025-05-05 10:30:00,70.59,70.6,70.49,70.5,48778.0,69.9999,70.0099,69.9008,69.9107,48778.0
2025-05-05 10:35:00,70.49,70.6,70.48,70.58,77341.0,69.9008,70.0099,69.8909,69.99,77341.0
2025-05-05 10:40:00,70.59,70.6,70.49,70.5,110431.0,69.9999,70.0099,69.9008,69.9107,110431.0
2025-05-05 10:45:00,70.51,70.62,70.47,70.59,608599.0,69.9206,70.0297,69.8809,69.9999,608599.0
2025-05-05 10:50:00,70.61,70.82,70.59,70.75,90383.0,70.0198,70.228,69.9999,70.1586,90383.0
2025-05-05 10:55:00,70.75,70.81,70.67,70.7,48895.0,70.1586,70.2181,70.0793,70.109,48895.0
2025-05-05 11:00:00,70.71,70.72,70.65,70.69,21817.0,70.1189,70.1289,70.0594,70.0991,21817.0
2025-05-05 11:05:00,70.69,70.72,70.66,70.67,19277.0,70.0991,70.1289,70.0694,70.0793,19277.0
2025-05-05 11:10:00,70.68,70.78,70.68,70.76,26407.0,70.0892,70.1884,70.0892,70.1685,26407.0
2025-05-05 11:15:00,70.75,70.79,70.72,70.72,35280.0,70.1586,70.1983,70.1289,70.1289,35280.0
2025-05-05 11:20:00,70.72,70.74,70.68,70.69,18830.0,70.1289,70.1487,70.0892,70.0991,18830.0
2025-05-05 11:25:00,70.69,70.73,70.67,70.68,47945.0,70.0991,70.1388,70.0793,70.0892,47945.0
2025-05-05 11:30:00,70.69,70.72,70.64,70.7,34981.0,70.0991,70.1289,70.0495,70.109,34981.0
2025-05-05 11:35:00,70.7,70.79,70.69,70.78,6629.0,70.109,70.1983,70.0991,70.1884,6629.0
2025-05-05 11:40:00,70.79,70.89,70.78,70.86,25239.0,70.1983,70.2974,70.1884,70.2677,25239.0
2025-05-05 11:45:00,70.87,70.95,70.87,70.88,9791.0,70.2776,70.3569,70.2776,70.2875,9791.0
2025-05-05 11:50:00,70.88,70.93,70.83,70.84,14286.0,70.2875,70.3371,70.2379,70.2478,14286.0
2025-05-05 11:55:00,70.84,70.92,70.75,70.8,103977.0,70.2478,70.3272,70.1586,70.2082,103977.0
2025-05-05 12:00:00,70.78,70.85,70.77,70.8,26331.0,70.1884,70.2578,70.1784,70.2082,26331.0
2025-05-05 12:05:00,70.8,70.82,70.73,70.81,49831.0,70.2082,70.228,70.1388,70.2181,49831.0
2025-05-05 12:10:00,70.81,70.88,70.77,70.81,82739.0,70.2181,70.2875,70.1784,70.2181,82739.0
2025-05-05 12:15:00,70.83,70.88,70.81,70.87,14320.0,70.2379,70.2875,70.2181,70.2776,14320.0
2025-05-05 12:20:00,70.86,70.87,70.81,70.84,10803.0,70.2677,70.2776,70.2181,70.2478,10803.0
2025-05-05 12:25:00,70.83,70.85,70.78,70.84,1022239.0,70.2379,70.2578,70.1884,70.2478,1022239.0
2025-05-05 12:30:00,70.84,70.89,70.8,70.87,32420.0,70.2478,70.2974,70.2082,70.2776,32420.0
2025-05-05 12:35:00,70.86,70.93,70.86,70.9,11700.0,70.2677,70.3371,70.2677,70.3073,11700.0
2025-05-05 12:40:00,70.89,70.91,70.86,70.88,10335.0,70.2974,70.3173,70.2677,70.2875,10335.0
2025-05-05 12:45:00,70.88,70.88,70.85,70.86,4392.0,70.2875,70.2875,70.2578,70.2677,4392.0
2025-05-05 12:50:00,70.87,70.89,70.84,70.86,21283.0,70.2776,70.2974,70.2478,70.2677,21283.0
2025-05-05 12:55:00,70.86,70.87,70.82,70.84,19613.0,70.2677,70.2776,70.228,70.2478,19613.0
2025-05-05 13:00:00,70.84,70.84,70.81,70.82,8959.0,70.2478,70.2478,70.2181,70.228,8959.0
2025-05-05 13:05:00,70.82,70.84,70.79,70.8,34431.0,70.228,70.2478,70.1983,70.2082,34431.0
2025-05-05 13:10:00,70.81,70.81,70.77,70.8,39715.0,70.2181,70.2181,70.1784,70.2082,39715.0
2025-05-05 13:15:00,70.78,70.81,70.77,70.79,21796.0,70.1884,70.2181,70.1784,70.1983,21796.0
2025-05-05 13:20:00,70.79,70.8,70.71,70.75,32492.0,70.1983,70.2082,70.1189,70.1586,32492.0
2025-05-05 13:25:00,70.74,70.77,70.68,70.7,77913.0,70.1487,70.1784,70.0892,70.109,77913.0
2025-05-05 13:30:00,70.71,70.75,70.7,70.72,6563.0,70.1189,70.1586,70.109,70.1289,6563.0
2025-05-05 13:35:00,70.73,70.78,70.72,70.74,6162.0,70.1388,70.1884,70.1289,70.1487,6162.0
2025-05-05 13:40:00,70.74,70.76,70.64,70.68,13432.0,70.1487,70.1685,70.0495,70.0892,13432.0
2025-05-05 13:45:00,70.67,70.76,70.66,70.75,6167.0,70.0793,70.1685,70.0694,70.1586,6167.0
2025-05-05 13:50:00,70.76,70.83,70.75,70.81,20751.0,70.1685,70.2379,70.1586,70.2181,20751.0
2025-05-05 13:55:00,70.82,70.87,70.81,70.86,8717.0,70.228,70.2776,70.2181,70.2677,8717.0
2025-05-05 14:00:00,70.86,70.86,70.8,70.8,5806.0,70.2677,70.2677,70.2082,70.2082,5806.0
2025-05-05 14:05:00,70.8,70.83,70.77,70.83,10809.0,70.2082,70.2379,70.1784,70.2379,10809.0
2025-05-05 14:10:00,70.81,70.89,70.81,70.86,17093.0,70.2181,70.2974,70.2181,70.2677,17093.0
2025-05-05 14:15:00,70.87,70.98,70.86,70.92,14050.0,70.2776,70.3867,70.2677,70.3272,14050.0
2025-05-05 14:20:00,70.92,70.99,70.92,70.99,15353.0,70.3272,70.3966,70.3272,70.3966,15353.0
2025-05-05 14:25:00,70.99,71.12,70.99,71.11,32421.0,70.3966,70.5255,70.3966,70.5156,32421.0
2025-05-05 14:30:00,71.09,71.11,71.06,71.11,12161.0,70.4958,70.5156,70.466,70.5156,12161.0
2025-05-05 14:35:00,71.12,71.12,71.04,71.05,10471.0,70.5255,70.5255,70.4462,70.4561,10471.0
2025-05-05 14:40:00,71.04,71.14,71.04,71.1,5808.0,70.4462,70.5453,70.4462,70.5057,5808.0
2025-05-05 14:45:00,71.1,71.13,71.03,71.12,34972.0,70.5057,70.5354,70.4363,70.5255,34972.0
2025-05-05 14:50:00,71.14,71.14,71.03,71.03,5476.0,70.5453,70.5453,70.4363,70.4363,5476.0
2025-05-05 14:55:00,71.03,71.07,71.0,71.07,33582.0,70.4363,70.4759,70.4065,70.4759,33582.0
2025-05-05 15:00:00,71.04,71.04,70.98,70.98,6679.0,70.4462,70.4462,70.3867,70.3867,6679.0
2025-05-05 15:05:00,70.98,71.03,70.93,70.93,23787.0,70.3867,70.4363,70.3371,70.3371,23787.0
2025-05-05 15:10:00,70.96,71.02,70.93,70.94,33715.0,70.3668,70.4263,70.3371,70.347,33715.0
2025-05-05 15:15:00,70.94,70.95,70.85,70.9,14208.0,70.347,70.3569,70.2578,70.3073,14208.0
2025-05-05 15:20:00,70.89,70.93,70.8,70.83,10197.0,70.2974,70.3371,70.2082,70.2379,10197.0
2025-05-05 15:25:00,70.82,70.89,70.79,70.86,21647.0,70.228,70.2974,70.1983,70.2677,21647.0
2025-05-05 15:30:00,70.88,70.88,70.81,70.87,27492.0,70.2875,70.2875,70.2181,70.2776,27492.0
2025-05-05 15:35:00,70.85,70.96,70.85,70.92,24173.0,70.2578,70.3668,70.2578,70.3272,24173.0
2025-05-05 15:40:00,70.91,70.96,70.87,70.9,16652.0,70.3173,70.3668,70.2776,70.3073,16652.0
2025-05-05 15:45:00,70.89,70.92,70.83,70.91,39536.0,70.2974,70.3272,70.2379,70.3173,39536.0
2025-05-05 15:50:00,70.9,70.96,70.8,70.91,52846.0,70.3073,70.3668,70.2082,70.3173,52846.0
2025-05-05 15:55:00,70.9,70.94,70.84,70.87,136768.0,70.3073,70.347,70.2478,70.2776,136768.0
2025-05-06 09:30:00,70.7,70.93,70.45,70.8,61396.0,70.109,70.3371,69.8611,70.2082,61396.0
2025-05-06 09:35:00,70.76,70.93,70.65,70.8,18314.0,70.1685,70.3371,70.0594,70.2082,18314.0
2025-05-06 09:40:00,70.8,70.87,70.73,70.79,11826.0,70.2082,70.2776,70.1388,70.1983,11826.0
2025-05-06 09:45:00,70.79,70.81,70.65,70.71,24602.0,70.1983,70.2181,70.0594,70.1189,24602.0
2025-05-06 09:50:00,70.75,70.76,70.63,70.71,20795.0,70.1586,70.1685,70.0396,70.1189,20795.0
2025-05-06 09:55:00,70.76,70.86,70.68,70.81,16843.0,70.1685,70.2677,70.0892,70.2181,16843.0
2025-05-06 10:00:00,70.79,70.95,70.75,70.95,24629.0,70.1983,70.3569,70.1586,70.3569,24629.0
2025-05-06 10:05:00,70.96,71.0,70.86,70.92,6818.0,70.3668,70.4065,70.2677,70.3272,6818.0
2025-05-06 10:10:00,70.92,70.94,70.84,70.87,6076.0,70.3272,70.347,70.2478,70.2776,6076.0
2025-05-06 10:15:00,70.86,70.91,70.82,70.83,7750.0,70.2677,70.3173,70.228,70.2379,7750.0
2025-05-06 10:20:00,70.84,70.91,70.83,70.87,7069.0,70.2478,70.3173,70.2379,70.2776,7069.0
2025-05-06 10:25:00,70.88,70.98,70.88,70.94,4969.0,70.2875,70.3867,70.2875,70.347,4969.0
2025-05-06 10:30:00,70.94,71.07,70.94,71.04,8791.0,70.347,70.4759,70.347,70.4462,8791.0
2025-05-06 10:35:00,71.0,71.05,70.97,70.99,26415.0,70.4065,70.4561,70.3768,70.3966,26415.0
2025-05-06 10:40:00,70.98,70.98,70.93,70.93,4667.0,70.3867,70.3867,70.3371,70.3371,4667.0
2025-05-06 10:45:00,70.95,71.09,70.95,71.09,9390.0,70.3569,70.4958,70.3569,70.4958,9390.0
2025-05-06 10:50:00,71.08,71.15,71.04,71.12,17210.0,70.4858,70.5553,70.4462,70.5255,17210.0
2025-05-06 10:55:00,71.13,71.19,71.09,71.19,10243.0,70.5354,70.5949,70.4958,70.5949,10243.0
2025-05-06 11:00:00,71.2,71.35,71.17,71.18,104329.0,70.6048,70.7536,70.5751,70.585,104329.0
2025-05-06 11:05:00,71.17,71.34,71.17,71.31,22408.0,70.5751,70.7437,70.5751,70.7139,22408.0
2025-05-06 11:10:00,71.29,71.33,71.21,71.23,6333.0,70.6941,70.7338,70.6148,70.6346,6333.0
2025-05-06 11:15:00,71.25,71.26,71.19,71.19,5861.0,70.6544,70.6643,70.5949,70.5949,5861.0
2025-05-06 11:20:00,71.2,71.24,71.17,71.22,4298.0,70.6048,70.6445,70.5751,70.6247,4298.0
2025-05-06 11:25:00,71.24,71.26,71.18,71.19,13371.0,70.6445,70.6643,70.585,70.5949,13371.0
2025-05-06 11:30:00,71.2,71.23,71.18,71.22,6164.0,70.6048,70.6346,70.585,70.6247,6164.0
2025-05-06 11:35:00,71.2,71.22,71.17,71.2,5705.0,70.6048,70.6247,70.5751,70.6048,5705.0
2025-05-06 11:40:00,71.2,71.21,71.1,71.15,7618.0,70.6048,70.6148,70.5057,70.5553,7618.0
2025-05-06 11:45:00,71.15,71.21,71.15,71.21,3686.0,70.5553,70.6148,70.5553,70.6148,3686.0
2025-05-06 11:50:00,71.2,71.2,71.14,71.17,6753.0,70.6048,70.6048,70.5453,70.5751,6753.0
2025-05-06 11:55:00,71.18,71.18,71.14,71.15,5814.0,70.585,70.585,70.5453,70.5553,5814.0
2025-05-06 12:00:00,71.14,71.14,71.1,71.11,7389.0,70.5453,70.5453,70.5057,70.5156,7389.0
2025-05-06 12:05:00,71.11,71.16,71.08,71.11,10441.0,70.5156,70.5652,70.4858,70.5156,10441.0
2025-05-06 12:10:00,71.11,71.3,71.11,71.26,9845.0,70.5156,70.704,70.5156,70.6643,9845.0
2025-05-06 12:15:00,71.27,71.27,71.15,71.18,6228.0,70.6743,70.6743,70.5553,70.585,6228.0
2025-05-06 12:20:00,71.16,71.16,70.97,71.01,10893.0,70.5652,70.5652,70.3768,70.4164,10893.0
2025-05-06 12:25:00,71.01,71.03,70.96,70.97,7995.0,70.4164,70.4363,70.3668,70.3768,7995.0
2025-05-06 12:30:00,70.97,71.08,70.97,71.07,16921.0,70.3768,70.4858,70.3768,70.4759,16921.0
2025-05-06 12:35:00,71.07,71.1,71.04,71.06,4856.0,70.4759,70.5057,70.4462,70.466,4856.0
2025-05-06 12:40:00,71.05,71.05,70.92,70.94,4038.0,70.4561,70.4561,70.3272,70.347,4038.0
2025-05-06 12:45:00,70.93,70.95,70.89,70.91,14027.0,70.3371,70.3569,70.2974,70.3173,14027.0
2025-05-06 12:50:00,70.89,70.92,70.88,70.9,9060.0,70.2974,70.3272,70.2875,70.3073,9060.0
2025-05-06 12:55:00,70.91,70.93,70.89,70.91,4484.0,70.3173,70.3371,70.2974,70.3173,4484.0
2025-05-06 13:00:00,70.9,71.03,70.89,71.02,10183.0,70.3073,70.4363,70.2974,70.4263,10183.0
2025-05-06 13:05:00,71.02,71.04,70.98,71.03,9027.0,70.4263,70.4462,70.3867,70.4363,9027.0
2025-05-06 13:10:00,71.05,71.08,71.04,71.07,5047.0,70.4561,70.4858,70.4462,70.4759,5047.0
2025-05-06 13:15:00,71.06,71.14,71.06,71.14,4742.0,70.466,70.5453,70.466,70.5453,4742.0
2025-05-06 13:20:00,71.15,71.15,71.05,71.05,4200.0,70.5553,70.5553,70.4561,70.4561,4200.0
2025-05-06 13:25:00,71.05,71.11,71.04,71.06,9410.0,70.4561,70.5156,70.4462,70.466,9410.0
2025-05-06 13:30:00,71.06,71.1,71.04,71.07,8917.0,70.466,70.5057,70.4462,70.4759,8917.0
2025-05-06 13:35:00,71.08,71.09,71.05,71.06,6811.0,70.4858,70.4958,70.4561,70.466,6811.0
2025-05-06 13:40:00,71.05,71.08,71.02,71.06,11259.0,70.4561,70.4858,70.4263,70.466,11259.0
2025-05-06 13:45:00,71.07,71.1,71.04,71.08,5777.0,70.4759,70.5057,70.4462,70.4858,5777.0
2025-05-06 13:50:00,71.07,71.11,71.06,71.11,4957.0,70.4759,70.5156,70.466,70.5156,4957.0
2025-05-06 13:55:00,71.11,71.11,71.08,71.09,5460.0,70.5156,70.5156,70.4858,70.4958,5460.0
2025-05-06 14:00:00,71.09,71.18,71.08,71.17,15494.0,70.4958,70.585,70.4858,70.5751,15494.0
2025-05-06 14:05:00,71.15,71.16,71.09,71.12,13627.0,70.5553,70.5652,70.4958,70.5255,13627.0
2025-05-06 14:10:00,71.1,71.12,71.07,71.1,5608.0,70.5057,70.5255,70.4759,70.5057,5608.0
2025-05-06 14:15:00,71.11,71.14,71.1,71.13,7015.0,70.5156,70.5453,70.5057,70.5354,7015.0
2025-05-06 14:20:00,71.14,71.19,71.12,71.19,8920.0,70.5453,70.5949,70.5255,70.5949,8920.0
2025-05-06 14:25:00,71.21,71.24,71.19,71.23,12150.0,70.6148,70.6445,70.5949,70.6346,12150.0
2025-05-06 14:30:00,71.23,71.26,71.22,71.24,8807.0,70.6346,70.6643,70.6247,70.6445,8807.0
2025-05-06 14:35:00,71.23,71.28,71.23,71.27,6695.0,70.6346,70.6842,70.6346,70.6743,6695.0
2025-05-06 14:40:00,71.28,71.32,71.27,71.27,5377.0,70.6842,70.7238,70.6743,70.6743,5377.0
2025-05-06 14:45:00,71.27,71.32,71.27,71.3,5788.0,70.6743,70.7238,70.6743,70.704,5788.0
2025-05-06 14:50:00,71.3,71.32,71.28,71.32,9144.0,70.704,70.7238,70.6842,70.7238,9144.0
2025-05-06 14:55:00,71.32,71.37,71.32,71.37,9371.0,70.7238,70.7734,70.7238,70.7734,9371.0
2025-05-06 15:00:00,71.37,71.4,71.31,71.32,7981.0,70.7734,70.8032,70.7139,70.7238,7981.0
2025-05-06 15:05:00,71.3,71.33,71.24,71.25,34756.0,70.704,70.7338,70.6445,70.6544,34756.0
2025-05-06 15:10:00,71.25,71.26,71.18,71.22,21079.0,70.6544,70.6643,70.585,70.6247,21079.0
2025-05-06 15:15:00,71.21,71.25,71.19,71.19,13451.0,70.6148,70.6544,70.5949,70.5949,13451.0
2025-05-06 15:20:00,71.19,71.21,71.16,71.18,9739.0,70.5949,70.6148,70.5652,70.585,9739.0
2025-05-06 15:25:00,71.19,71.2,71.16,71.17,13821.0,70.5949,70.6048,70.5652,70.5751,13821.0
2025-05-06 15:30:00,71.17,71.22,71.15,71.15,15733.0,70.5751,70.6247,70.5553,70.5553,15733.0
2025-05-06 15:35:00,71.15,71.16,71.04,71.08,20833.0,70.5553,70.5652,70.4462,70.4858,20833.0
2025-05-06 15:40:00,71.09,71.13,71.05,71.09,32285.0,70.4958,70.5354,70.4561,70.4958,32285.0
2025-05-06 15:45:00,71.09,71.13,71.09,71.11,44743.0,70.4958,70.5354,70.4958,70.5156,44743.0
2025-05-06 15:50:00,71.11,71.15,71.06,71.12,91570.0,70.5156,70.5553,70.466,70.5255,91570.0
2025-05-06 15:55:00,71.12,71.12,70.98,71.05,232148.0,70.5255,70.5255,70.3867,70.4561,232148.0
2025-05-07 09:30:00,71.03,71.17,70.96,71.07,37197.0,70.4363,70.5751,70.3668,70.4759,37197.0
2025-05-07 09:35:00,71.09,71.25,71.04,71.06,35388.0,70.4958,70.6544,70.4462,70.466,35388.0
2025-05-07 09:40:00,71.06,71.16,71.05,71.09,18486.0,70.466,70.5652,70.4561,70.4958,18486.0
2025-05-07 09:45:00,71.1,71.26,71.1,71.2,10453.0,70.5057,70.6643,70.5057,70.6048,10453.0
2025-05-07 09:50:00,71.19,71.39,71.17,71.34,17254.0,70.5949,70.7933,70.5751,70.7437,17254.0
2025-05-07 09:55:00,71.33,71.36,71.21,71.21,36365.0,70.7338,70.7635,70.6148,70.6148,36365.0
2025-05-07 10:00:00,71.21,71.3,71.17,71.23,32244.0,70.6148,70.704,70.5751,70.6346,32244.0
2025-05-07 10:05:00,71.26,71.37,71.26,71.37,10131.0,70.6643,70.7734,70.6643,70.7734,10131.0
2025-05-07 10:10:00,71.38,71.45,71.37,71.39,10412.0,70.7833,70.8527,70.7734,70.7933,10412.0
2025-05-07 10:15:00,71.39,71.42,71.28,71.29,15384.0,70.7933,70.823,70.6842,70.6941,15384.0
2025-05-07 10:20:00,71.29,71.3,71.17,71.22,27263.0,70.6941,70.704,70.5751,70.6247,27263.0
2025-05-07 10:25:00,71.23,71.24,71.13,71.15,15106.0,70.6346,70.6445,70.5354,70.5553,15106.0
2025-05-07 10:30:00,71.15,71.17,71.1,71.13,12904.0,70.5553,70.5751,70.5057,70.5354,12904.0
2025-05-07 10:35:00,71.14,71.18,71.08,71.09,7713.0,70.5453,70.585,70.4858,70.4958,7713.0
2025-05-07 10:40:00,71.1,71.12,71.07,71.12,11108.0,70.5057,70.5255,70.4759,70.5255,11108.0
2025-05-07 10:45:00,71.14,71.15,71.06,71.09,4869.0,70.5453,70.5553,70.466,70.4958,4869.0
2025-05-07 10:50:00,71.08,71.08,71.02,71.04,7961.0,70.4858,70.4858,70.4263,70.4462,7961.0
2025-05-07 10:55:00,71.03,71.17,71.01,71.17,48348.0,70.4363,70.5751,70.4164,70.5751,48348.0
2025-05-07 11:00:00,71.17,71.25,71.12,71.23,9397.0,70.5751,70.6544,70.5255,70.6346,9397.0
2025-05-07 11:05:00,71.24,71.28,71.21,71.21,6943.0,70.6445,70.6842,70.6148,70.6148,6943.0
2025-05-07 11:10:00,71.21,71.3,71.17,71.3,85644.0,70.6148,70.704,70.5751,70.704,85644.0
2025-05-07 11:15:00,71.3,71.32,71.23,71.25,35782.0,70.704,70.7238,70.6346,70.6544,35782.0
2025-05-07 11:20:00,71.26,71.3,71.24,71.28,7513.0,70.6643,70.704,70.6445,70.6842,7513.0
2025-05-07 11:25:00,71.3,71.44,71.3,71.43,25163.0,70.704,70.8428,70.704,70.8329,25163.0
2025-05-07 11:30:00,71.43,71.56,71.42,71.56,25854.0,70.8329,70.9618,70.823,70.9618,25854.0
2025-05-07 11:35:00,71.54,71.63,71.53,71.56,15226.0,70.942,71.0312,70.9321,70.9618,15226.0
2025-05-07 11:40:00,71.57,71.6,71.51,71.52,12570.0,70.9717,71.0015,70.9122,70.9222,12570.0
2025-05-07 11:45:00,71.51,71.51,71.38,71.43,9264.0,70.9122,70.9122,70.7833,70.8329,9264.0
2025-05-07 11:50:00,71.43,71.55,71.4,71.55,16437.0,70.8329,70.9519,70.8032,70.9519,16437.0
2025-05-07 11:55:00,71.56,71.71,71.56,71.71,15283.0,70.9618,71.1106,70.9618,71.1106,15283.0
2025-05-07 12:00:00,71.71,71.78,71.7,71.76,19399.0,71.1106,71.18,71.1007,71.1602,19399.0
2025-05-07 12:05:00,71.75,71.78,71.72,71.73,11978.0,71.1502,71.18,71.1205,71.1304,11978.0
2025-05-07 12:10:00,71.74,71.85,71.74,71.85,22098.0,71.1403,71.2494,71.1403,71.2494,22098.0
2025-05-07 12:15:00,71.86,71.93,71.84,71.93,12444.0,71.2593,71.3287,71.2395,71.3287,12444.0
2025-05-07 12:20:00,71.92,71.92,71.74,71.76,11978.0,71.3188,71.3188,71.1403,71.1602,11978.0
2025-05-07 12:25:00,71.76,71.79,71.73,71.75,26163.0,71.1602,71.1899,71.1304,71.1502,26163.0
2025-05-07 12:30:00,71.76,71.79,71.76,71.78,10630.0,71.1602,71.1899,71.1602,71.18,10630.0
2025-05-07 12:35:00,71.78,71.85,71.76,71.84,16513.0,71.18,71.2494,71.1602,71.2395,16513.0
2025-05-07 12:40:00,71.84,71.86,71.78,71.8,12323.0,71.2395,71.2593,71.18,71.1998,12323.0
2025-05-07 12:45:00,71.8,71.83,71.78,71.81,7660.0,71.1998,71.2296,71.18,71.2097,7660.0
2025-05-07 12:50:00,71.82,71.85,71.8,71.84,6588.0,71.2197,71.2494,71.1998,71.2395,6588.0
2025-05-07 12:55:00,71.85,71.92,71.85,71.87,11176.0,71.2494,71.3188,71.2494,71.2692,11176.0
2025-05-07 13:00:00,71.89,71.97,71.89,71.96,9135.0,71.2891,71.3684,71.2891,71.3585,9135.0
2025-05-07 13:05:00,71.95,71.95,71.87,71.88,4888.0,71.3486,71.3486,71.2692,71.2792,4888.0
2025-05-07 13:10:00,71.88,71.95,71.88,71.93,3691.0,71.2792,71.3486,71.2792,71.3287,3691.0
2025-05-07 13:15:00,71.92,71.92,71.85,71.88,3587.0,71.3188,71.3188,71.2494,71.2792,3587.0
2025-05-07 13:20:00,71.88,71.88,71.75,71.78,5469.0,71.2792,71.2792,71.1502,71.18,5469.0
2025-05-07 13:25:00,71.81,71.82,71.77,71.81,6074.0,71.2097,71.2197,71.1701,71.2097,6074.0
2025-05-07 13:30:00,71.8,71.83,71.75,71.76,3942.0,71.1998,71.2296,71.1502,71.1602,3942.0
2025-05-07 13:35:00,71.75,71.75,71.66,71.66,1340.0,71.1502,71.1502,71.061,71.061,1340.0
2025-05-07 13:40:00,71.67,71.72,71.67,71.67,15601.0,71.0709,71.1205,71.0709,71.0709,15601.0
2025-05-07 13:45:00,71.68,71.69,71.65,71.65,2998.0,71.0808,71.0907,71.0511,71.0511,2998.0
2025-05-07 13:50:00,71.64,71.65,71.42,71.48,22406.0,71.0412,71.0511,70.823,70.8825,22406.0
2025-05-07 13:55:00,71.45,71.57,71.44,71.48,8038.0,70.8527,70.9717,70.8428,70.8825,8038.0
2025-05-07 14:00:00,71.48,71.63,71.38,71.6,32261.0,70.8825,71.0312,70.7833,71.0015,32261.0
2025-05-07 14:05:00,71.58,71.58,71.28,71.33,24146.0,70.9817,70.9817,70.6842,70.7338,24146.0
2025-05-07 14:10:00,71.33,71.47,71.3,71.43,10675.0,70.7338,70.8726,70.704,70.8329,10675.0
2025-05-07 14:15:00,71.41,71.47,71.38,71.47,8958.0,70.8131,70.8726,70.7833,70.8726,8958.0
2025-05-07 14:20:00,71.48,71.52,71.43,71.45,4778.0,70.8825,70.9222,70.8329,70.8527,4778.0
2025-05-07 14:25:00,71.45,71.54,71.44,71.48,5509.0,70.8527,70.942,70.8428,70.8825,5509.0
2025-05-07 14:30:00,71.49,71.67,71.45,71.66,15791.0,70.8924,71.0709,70.8527,71.061,15791.0
2025-05-07 14:35:00,71.65,71.76,71.61,71.76,34676.0,71.0511,71.1602,71.0114,71.1602,34676.0
2025-05-07 14:40:00,71.76,71.77,71.65,71.66,28947.0,71.1602,71.1701,71.0511,71.061,28947.0
2025-05-07 14:45:00,71.66,71.67,71.42,71.49,19400.0,71.061,71.0709,70.823,70.8924,19400.0
2025-05-07 14:50:00,71.53,71.56,71.45,71.55,10245.0,70.9321,70.9618,70.8527,70.9519,10245.0
2025-05-07 14:55:00,71.57,71.83,71.57,71.78,39415.0,70.9717,71.2296,70.9717,71.18,39415.0
2025-05-07 15:00:00,71.77,71.82,71.73,71.74,18575.0,71.1701,71.2197,71.1304,71.1403,18575.0
2025-05-07 15:05:00,71.73,71.83,71.69,71.8,21912.0,71.1304,71.2296,71.0907,71.1998,21912.0
2025-05-07 15:10:00,71.79,71.79,71.64,71.72,21466.0,71.1899,71.1899,71.0412,71.1205,21466.0
2025-05-07 15:15:00,71.72,71.75,71.62,71.69,32328.0,71.1205,71.1502,71.0213,71.0907,32328.0
2025-05-07 15:20:00,71.69,71.7,71.6,71.63,27357.0,71.0907,71.1007,71.0015,71.0312,27357.0
2025-05-07 15:25:00,71.63,71.64,71.42,71.47,44862.0,71.0312,71.0412,70.823,70.8726,44862.0
2025-05-07 15:30:00,71.48,71.52,71.42,71.43,29604.0,70.8825,70.9222,70.823,70.8329,29604.0
2025-05-07 15:35:00,71.43,71.54,71.41,71.5,20018.0,70.8329,70.942,70.8131,70.9023,20018.0
2025-05-07 15:40:00,71.5,71.79,71.5,71.57,68521.0,70.9023,71.1899,70.9023,70.9717,68521.0
2025-05-07 15:45:00,71.58,71.67,71.34,71.34,45797.0,70.9817,71.0709,70.7437,70.7437,45797.0
2025-05-07 15:50:00,71.33,71.55,71.28,71.3,96769.0,70.7338,70.9519,70.6842,70.704,96769.0
2025-05-07 15:55:00,71.31,71.46,71.27,71.36,236770.0,70.7139,70.8627,70.6743,70.7635,236770.0
2025-05-08 09:30:00,71.31,71.57,71.06,71.34,49469.0,70.7139,70.9717,70.466,70.7437,49469.0
2025-05-08 09:35:00,71.35,71.37,70.93,71.03,43485.0,70.7536,70.7734,70.3371,70.4363,43485.0
2025-05-08 09:40:00,71.02,71.03,70.81,71.01,13450.0,70.4263,70.4363,70.2181,70.4164,13450.0
2025-05-08 09:45:00,70.99,71.1,70.95,71.03,10545.0,70.3966,70.5057,70.3569,70.4363,10545.0
2025-05-08 09:50:00,71.03,71.03,70.85,70.95,6563.0,70.4363,70.4363,70.2578,70.3569,6563.0
2025-05-08 09:55:00,70.96,71.01,70.78,70.78,13959.0,70.3668,70.4164,70.1884,70.1884,13959.0
2025-05-08 10:00:00,70.77,70.82,70.71,70.77,8397.0,70.1784,70.228,70.1189,70.1784,8397.0
2025-05-08 10:05:00,70.74,70.81,70.66,70.81,11506.0,70.1487,70.2181,70.0694,70.2181,11506.0
2025-05-08 10:10:00,70.84,70.96,70.84,70.94,30363.0,70.2478,70.3668,70.2478,70.347,30363.0
2025-05-08 10:15:00,70.94,71.13,70.94,71.04,18060.0,70.347,70.5354,70.347,70.4462,18060.0
2025-05-08 10:20:00,71.05,71.17,71.02,71.11,15185.0,70.4561,70.5751,70.4263,70.5156,15185.0
2025-05-08 10:25:00,71.09,71.16,71.01,71.11,15352.0,70.4958,70.5652,70.4164,70.5156,15352.0
2025-05-08 10:30:00,71.12,71.16,71.03,71.12,16880.0,70.5255,70.5652,70.4363,70.5255,16880.0
2025-05-08 10:35:00,71.13,71.18,70.98,70.98,25800.0,70.5354,70.585,70.3867,70.3867,25800.0
2025-05-08 10:40:00,70.98,71.03,70.9,70.94,27478.0,70.3867,70.4363,70.3073,70.347,27478.0
2025-05-08 10:45:00,70.95,71.0,70.88,70.89,44585.0,70.3569,70.4065,70.2875,70.2974,44585.0
2025-05-08 10:50:00,70.9,71.1,70.9,70.96,14905.0,70.3073,70.5057,70.3073,70.3668,14905.0
2025-05-08 10:55:00,70.94,70.94,70.83,70.86,22260.0,70.347,70.347,70.2379,70.2677,22260.0
2025-05-08 11:00:00,70.84,70.88,70.59,70.59,106117.0,70.2478,70.2875,69.9999,69.9999,106117.0
2025-05-08 11:05:00,70.6,70.81,70.57,70.76,40574.0,70.0099,70.2181,69.9801,70.1685,40574.0
2025-05-08 11:10:00,70.78,70.78,70.7,70.76,5341.0,70.1884,70.1884,70.109,70.1685,5341.0
2025-05-08 11:15:00,70.76,70.89,70.75,70.85,24281.0,70.1685,70.2974,70.1586,70.2578,24281.0
2025-05-08 11:20:00,70.85,70.99,70.85,70.98,7807.0,70.2578,70.3966,70.2578,70.3867,7807.0
2025-05-08 11:25:00,71.02,71.05,70.93,70.94,7396.0,70.4263,70.4561,70.3371,70.347,7396.0
2025-05-08 11:30:00,70.93,70.98,70.88,70.92,6215.0,70.3371,70.3867,70.2875,70.3272,6215.0
2025-05-08 11:35:00,70.92,70.93,70.87,70.89,5538.0,70.3272,70.3371,70.2776,70.2974,5538.0
2025-05-08 11:40:00,70.9,71.05,70.89,71.01,11212.0,70.3073,70.4561,70.2974,70.4164,11212.0
2025-05-08 11:45:00,71.01,71.1,70.96,71.06,26966.0,70.4164,70.5057,70.3668,70.466,26966.0
2025-05-08 11:50:00,71.09,71.12,70.99,71.08,10928.0,70.4958,70.5255,70.3966,70.4858,10928.0
2025-05-08 11:55:00,71.09,71.11,71.03,71.08,11803.0,70.4958,70.5156,70.4363,70.4858,11803.0
2025-05-08 12:00:00,71.06,71.1,71.04,71.09,27439.0,70.466,70.5057,70.4462,70.4958,27439.0
2025-05-08 12:05:00,71.09,71.1,71.0,71.04,21230.0,70.4958,70.5057,70.4065,70.4462,21230.0
2025-05-08 12:10:00,71.05,71.07,70.89,70.89,21146.0,70.4561,70.4759,70.2974,70.2974,21146.0
2025-05-08 12:15:00,70.9,70.91,70.84,70.85,12357.0,70.3073,70.3173,70.2478,70.2578,12357.0
2025-05-08 12:20:00,70.87,70.88,70.81,70.84,7774.0,70.2776,70.2875,70.2181,70.2478,7774.0
2025-05-08 12:25:00,70.84,70.85,70.77,70.79,8206.0,70.2478,70.2578,70.1784,70.1983,8206.0
2025-05-08 12:30:00,70.79,70.8,70.74,70.74,7601.0,70.1983,70.2082,70.1487,70.1487,7601.0
2025-05-08 12:35:00,70.74,70.74,70.69,70.72,12409.0,70.1487,70.1487,70.0991,70.1289,12409.0
2025-05-08 12:40:00,70.7,70.75,70.65,70.74,10237.0,70.109,70.1586,70.0594,70.1487,10237.0
2025-05-08 12:45:00,70.73,70.75,70.68,70.75,14562.0,70.1388,70.1586,70.0892,70.1586,14562.0
2025-05-08 12:50:00,70.75,70.87,70.73,70.85,9074.0,70.1586,70.2776,70.1388,70.2578,9074.0
2025-05-08 12:55:00,70.85,70.86,70.81,70.84,15820.0,70.2578,70.2677,70.2181,70.2478,15820.0
2025-05-08 13:00:00,70.86,70.9,70.79,70.81,10647.0,70.2677,70.3073,70.1983,70.2181,10647.0
2025-05-08 13:05:00,70.79,70.8,70.69,70.69,12554.0,70.1983,70.2082,70.0991,70.0991,12554.0
2025-05-08 13:10:00,70.67,70.74,70.67,70.74,11896.0,70.0793,70.1487,70.0793,70.1487,11896.0
2025-05-08 13:15:00,70.76,70.82,70.74,70.79,6547.0,70.1685,70.228,70.1487,70.1983,6547.0
2025-05-08 13:20:00,70.8,70.81,70.71,70.74,9248.0,70.2082,70.2181,70.1189,70.1487,9248.0
2025-05-08 13:25:00,70.75,70.77,70.68,70.73,8829.0,70.1586,70.1784,70.0892,70.1388,8829.0
2025-05-08 13:30:00,70.71,70.72,70.64,70.64,9575.0,70.1189,70.1289,70.0495,70.0495,9575.0
2025-05-08 13:35:00,70.62,70.67,70.61,70.64,10826.0,70.0297,70.0793,70.0198,70.0495,10826.0
2025-05-08 13:40:00,70.65,70.69,70.62,70.65,12701.0,70.0594,70.0991,70.0297,70.0594,12701.0
2025-05-08 13:45:00,70.64,70.65,70.54,70.61,14184.0,70.0495,70.0594,69.9504,70.0198,14184.0
2025-05-08 13:50:00,70.62,70.64,70.57,70.58,16605.0,70.0297,70.0495,69.9801,69.99,16605.0
2025-05-08 13:55:00,70.56,70.56,70.41,70.44,8741.0,69.9702,69.9702,69.8214,69.8512,8741.0
2025-05-08 14:00:00,70.41,70.49,70.41,70.45,7007.0,69.8214,69.9008,69.8214,69.8611,7007.0
2025-05-08 14:05:00,70.47,70.58,70.46,70.56,11780.0,69.8809,69.99,69.871,69.9702,11780.0
2025-05-08 14:10:00,70.57,70.65,70.57,70.63,11942.0,69.9801,70.0594,69.9801,70.0396,11942.0
2025-05-08 14:15:00,70.62,70.64,70.56,70.56,9636.0,70.0297,70.0495,69.9702,69.9702,9636.0
2025-05-08 14:20:00,70.58,70.59,70.44,70.44,30847.0,69.99,69.9999,69.8512,69.8512,30847.0
2025-05-08 14:25:00,70.44,70.48,70.31,70.4,9582.0,69.8512,69.8909,69.7223,69.8115,9582.0
2025-05-08 14:30:00,70.41,70.45,70.37,70.38,17966.0,69.8214,69.8611,69.7818,69.7917,17966.0
2025-05-08 14:35:00,70.32,70.33,70.24,70.24,8967.0,69.7322,69.7421,69.6529,69.6529,8967.0
2025-05-08 14:40:00,70.23,70.34,70.23,70.34,53294.0,69.6429,69.752,69.6429,69.752,53294.0
2025-05-08 14:45:00,70.33,70.51,70.29,70.49,14637.0,69.7421,69.9206,69.7024,69.9008,14637.0
2025-05-08 14:50:00,70.48,70.5,70.41,70.47,15275.0,69.8909,69.9107,69.8214,69.8809,15275.0
2025-05-08 14:55:00,70.45,70.49,70.42,70.48,7077.0,69.8611,69.9008,69.8314,69.8909,7077.0
2025-05-08 15:00:00,70.48,70.52,70.43,70.48,9859.0,69.8909,69.9305,69.8413,69.8909,9859.0
2025-05-08 15:05:00,70.49,70.49,70.38,70.44,15796.0,69.9008,69.9008,69.7917,69.8512,15796.0
2025-05-08 15:10:00,70.42,70.43,70.34,70.42,14127.0,69.8314,69.8413,69.752,69.8314,14127.0
2025-05-08 15:15:00,70.42,70.42,70.34,70.39,14274.0,69.8314,69.8314,69.752,69.8016,14274.0
2025-05-08 15:20:00,70.39,70.45,70.36,70.4,19090.0,69.8016,69.8611,69.7719,69.8115,19090.0
2025-05-08 15:25:00,70.39,70.39,70.35,70.37,12985.0,69.8016,69.8016,69.7619,69.7818,12985.0
2025-05-08 15:30:00,70.36,70.43,70.34,70.41,20666.0,69.7719,69.8413,69.752,69.8214,20666.0
2025-05-08 15:35:00,70.42,70.44,70.34,70.35,20560.0,69.8314,69.8512,69.752,69.7619,20560.0
2025-05-08 15:40:00,70.35,70.35,70.26,70.34,25752.0,69.7619,69.7619,69.6727,69.752,25752.0
2025-05-08 15:45:00,70.34,70.35,70.2,70.25,30255.0,69.752,69.7619,69.6132,69.6628,30255.0
2025-05-08 15:50:00,70.24,70.24,70.08,70.09,72580.0,69.6529,69.6529,69.4942,69.5041,72580.0
2025-05-08 15:55:00,70.1,70.3,70.1,70.19,300121.0,69.514,69.7124,69.514,69.6033,300121.0
2025-05-09 09:30:00,70.25,70.46,70.0,70.14,67234.0,69.6628,69.871,69.4149,69.5537,67234.0
2025-05-09 09:35:00,70.14,70.24,70.0,70.2,12874.0,69.5537,69.6529,69.4149,69.6132,12874.0
2025-05-09 09:40:00,70.22,70.24,69.99,70.16,12346.0,69.633,69.6529,69.405,69.5735,12346.0
2025-05-09 09:45:00,70.16,70.35,70.15,70.35,9660.0,69.5735,69.7619,69.5636,69.7619,9660.0
2025-05-09 09:50:00,70.39,70.45,70.2,70.41,11504.0,69.8016,69.8611,69.6132,69.8214,11504.0
2025-05-09 09:55:00,70.46,70.61,70.46,70.51,36553.0,69.871,70.0198,69.871,69.9206,36553.0
2025-05-09 10:00:00,70.55,70.58,70.5,70.58,6575.0,69.9603,69.99,69.9107,69.99,6575.0
2025-05-09 10:05:00,70.61,70.64,70.54,70.57,11871.0,70.0198,70.0495,69.9504,69.9801,11871.0
2025-05-09 10:10:00,70.59,70.67,70.56,70.63,20198.0,69.9999,70.0793,69.9702,70.0396,20198.0
2025-05-09 10:15:00,70.59,70.59,70.45,70.53,8778.0,69.9999,69.9999,69.8611,69.9404,8778.0
2025-05-09 10:20:00,70.51,70.62,70.48,70.61,8486.0,69.9206,70.0297,69.8909,70.0198,8486.0
2025-05-09 10:25:00,70.59,70.81,70.58,70.81,15128.0,69.9999,70.2181,69.99,70.2181,15128.0
2025-05-09 10:30:00,70.83,70.83,70.66,70.66,23223.0,70.2379,70.2379,70.0694,70.0694,23223.0
2025-05-09 10:35:00,70.67,70.73,70.56,70.72,12857.0,70.0793,70.1388,69.9702,70.1289,12857.0
2025-05-09 10:40:00,70.72,70.86,70.72,70.85,22509.0,70.1289,70.2677,70.1289,70.2578,22509.0
2025-05-09 10:45:00,70.84,70.88,70.76,70.76,12426.0,70.2478,70.2875,70.1685,70.1685,12426.0
2025-05-09 10:50:00,70.76,70.79,70.68,70.69,8465.0,70.1685,70.1983,70.0892,70.0991,8465.0
2025-05-09 10:55:00,70.7,70.73,70.59,70.59,27650.0,70.109,70.1388,69.9999,69.9999,27650.0
2025-05-09 11:00:00,70.57,70.59,70.53,70.57,8240.0,69.9801,69.9999,69.9404,69.9801,8240.0
2025-05-09 11:05:00,70.57,70.6,70.52,70.52,11464.0,69.9801,70.0099,69.9305,69.9305,11464.0
2025-05-09 11:10:00,70.51,70.52,70.31,70.35,7772.0,69.9206,69.9305,69.7223,69.7619,7772.0
2025-05-09 11:15:00,70.34,70.34,70.25,70.28,6114.0,69.752,69.752,69.6628,69.6925,6114.0
2025-05-09 11:20:00,70.28,70.3,70.1,70.21,71633.0,69.6925,69.7124,69.514,69.6231,71633.0
2025-05-09 11:25:00,70.22,70.33,70.19,70.31,11160.0,69.633,69.7421,69.6033,69.7223,11160.0
2025-05-09 11:30:00,70.32,70.39,70.28,70.37,12036.0,69.7322,69.8016,69.6925,69.7818,12036.0
2025-05-09 11:35:00,70.36,70.4,70.29,70.3,9814.0,69.7719,69.8115,69.7024,69.7124,9814.0
2025-05-09 11:40:00,70.31,70.31,70.25,70.27,8123.0,69.7223,69.7223,69.6628,69.6826,8123.0
2025-05-09 11:45:00,70.26,70.35,70.24,70.32,13014.0,69.6727,69.7619,69.6529,69.7322,13014.0
2025-05-09 11:50:00,70.33,70.41,70.32,70.4,14538.0,69.7421,69.8214,69.7322,69.8115,14538.0
2025-05-09 11:55:00,70.4,70.41,70.37,70.4,8032.0,69.8115,69.8214,69.7818,69.8115,8032.0
2025-05-09 12:00:00,70.4,70.4,70.33,70.34,12563.0,69.8115,69.8115,69.7421,69.752,12563.0
2025-05-09 12:05:00,70.34,70.42,70.34,70.41,5444.0,69.752,69.8314,69.752,69.8214,5444.0
2025-05-09 12:10:00,70.4,70.46,70.35,70.45,25975.0,69.8115,69.871,69.7619,69.8611,25975.0
2025-05-09 12:15:00,70.45,70.45,70.39,70.45,8876.0,69.8611,69.8611,69.8016,69.8611,8876.0
2025-05-09 12:20:00,70.44,70.52,70.44,70.5,10643.0,69.8512,69.9305,69.8512,69.9107,10643.0
2025-05-09 12:25:00,70.48,70.48,70.37,70.4,4235.0,69.8909,69.8909,69.7818,69.8115,4235.0
2025-05-09 12:30:00,70.39,70.42,70.31,70.32,3553.0,69.8016,69.8314,69.7223,69.7322,3553.0
2025-05-09 12:35:00,70.33,70.36,70.29,70.33,8530.0,69.7421,69.7719,69.7024,69.7421,8530.0
2025-05-09 12:40:00,70.33,70.35,70.22,70.22,5421.0,69.7421,69.7619,69.633,69.633,5421.0
2025-05-09 12:45:00,70.24,70.25,70.19,70.2,9061.0,69.6529,69.6628,69.6033,69.6132,9061.0
2025-05-09 12:50:00,70.2,70.24,70.16,70.24,4412.0,69.6132,69.6529,69.5735,69.6529,4412.0
2025-05-09 12:55:00,70.24,70.28,70.21,70.26,7576.0,69.6529,69.6925,69.6231,69.6727,7576.0
2025-05-09 13:00:00,70.25,70.33,70.24,70.3,14118.0,69.6628,69.7421,69.6529,69.7124,14118.0
2025-05-09 13:05:00,70.29,70.43,70.29,70.4,7648.0,69.7024,69.8413,69.7024,69.8115,7648.0
2025-05-09 13:10:00,70.4,70.47,70.38,70.43,13152.0,69.8115,69.8809,69.7917,69.8413,13152.0
2025-05-09 13:15:00,70.41,70.48,70.41,70.44,6437.0,69.8214,69.8909,69.8214,69.8512,6437.0
2025-05-09 13:20:00,70.44,70.45,70.35,70.41,12693.0,69.8512,69.8611,69.7619,69.8214,12693.0
2025-05-09 13:25:00,70.44,70.48,70.37,70.37,11577.0,69.8512,69.8909,69.7818,69.7818,11577.0
2025-05-09 13:30:00,70.39,70.4,70.34,70.38,5992.0,69.8016,69.8115,69.752,69.7917,5992.0
2025-05-09 13:35:00,70.37,70.45,70.37,70.44,12870.0,69.7818,69.8611,69.7818,69.8512,12870.0
2025-05-09 13:40:00,70.43,70.55,70.43,70.53,7477.0,69.8413,69.9603,69.8413,69.9404,7477.0
2025-05-09 13:45:00,70.53,70.58,70.53,70.58,13509.0,69.9404,69.99,69.9404,69.99,13509.0
2025-05-09 13:50:00,70.59,70.6,70.55,70.59,7127.0,69.9999,70.0099,69.9603,69.9999,7127.0
2025-05-09 13:55:00,70.58,70.63,70.58,70.6,6836.0,69.99,70.0396,69.99,70.0099,6836.0
2025-05-09 14:00:00,70.61,70.63,70.56,70.56,4747.0,70.0198,70.0396,69.9702,69.9702,4747.0
2025-05-09 14:05:00,70.55,70.55,70.49,70.5,6336.0,69.9603,69.9603,69.9008,69.9107,6336.0
2025-05-09 14:10:00,70.51,70.53,70.46,70.51,12382.0,69.9206,69.9404,69.871,69.9206,12382.0
2025-05-09 14:15:00,70.49,70.5,70.44,70.45,6892.0,69.9008,69.9107,69.8512,69.8611,6892.0
2025-05-09 14:20:00,70.44,70.52,70.43,70.5,14935.0,69.8512,69.9305,69.8413,69.9107,14935.0
2025-05-09 14:25:00,70.5,70.51,70.48,70.51,18650.0,69.9107,69.9206,69.8909,69.9206,18650.0
2025-05-09 14:30:00,70.51,70.6,70.51,70.58,6324.0,69.9206,70.0099,69.9206,69.99,6324.0
2025-05-09 14:35:00,70.57,70.61,70.56,70.57,3602.0,69.9801,70.0198,69.9702,69.9801,3602.0
2025-05-09 14:40:00,70.57,70.59,70.56,70.58,6544.0,69.9801,69.9999,69.9702,69.99,6544.0
2025-05-09 14:45:00,70.57,70.61,70.57,70.58,14686.0,69.9801,70.0198,69.9801,69.99,14686.0
2025-05-09 14:50:00,70.58,70.58,70.54,70.55,9472.0,69.99,69.99,69.9504,69.9603,9472.0
2025-05-09 14:55:00,70.55,70.57,70.53,70.55,13332.0,69.9603,69.9801,69.9404,69.9603,13332.0
2025-05-09 15:00:00,70.56,70.59,70.54,70.56,11587.0,69.9702,69.9999,69.9504,69.9702,11587.0
2025-05-09 15:05:00,70.56,70.67,70.56,70.67,14942.0,69.9702,70.0793,69.9702,70.0793,14942.0
2025-05-09 15:10:00,70.67,70.68,70.59,70.59,15874.0,70.0793,70.0892,69.9999,69.9999,15874.0
2025-05-09 15:15:00,70.59,70.61,70.57,70.59,12738.0,69.9999,70.0198,69.9801,69.9999,12738.0
2025-05-09 15:20:00,70.59,70.61,70.54,70.58,23021.0,69.9999,70.0198,69.9504,69.99,23021.0
2025-05-09 15:25:00,70.57,70.59,70.54,70.55,14943.0,69.9801,69.9999,69.9504,69.9603,14943.0
2025-05-09 15:30:00,70.54,70.6,70.5,70.57,45389.0,69.9504,70.0099,69.9107,69.9801,45389.0
2025-05-09 15:35:00,70.57,70.6,70.54,70.59,25390.0,69.9801,70.0099,69.9504,69.9999,25390.0
2025-05-09 15:40:00,70.59,70.61,70.55,70.57,19131.0,69.9999,70.0198,69.9603,69.9801,19131.0
2025-05-09 15:45:00,70.58,70.59,70.48,70.59,58364.0,69.99,69.9999,69.8909,69.9999,58364.0
2025-05-09 15:50:00,70.6,70.66,70.54,70.62,55221.0,70.0099,70.0694,69.9504,70.0297,55221.0
2025-05-09 15:55:00,70.62,70.63,70.51,70.58,227242.0,70.0297,70.0396,69.9206,69.99,227242.0
2025-05-12 09:30:00,70.3,70.41,69.39,69.39,58107.0,69.7124,69.8214,68.81,68.81,58107.0
2025-05-12 09:35:00,69.33,69.8,69.25,69.8,17971.0,68.7505,69.2165,68.6711,69.2165,17971.0
2025-05-12 09:40:00,69.8,70.02,69.67,69.81,15874.0,69.2165,69.4347,69.0876,69.2265,15874.0
2025-05-12 09:45:00,69.81,69.93,69.63,69.63,8397.0,69.2265,69.3455,69.048,69.048,8397.0
2025-05-12 09:50:00,69.63,69.91,69.62,69.86,14564.0,69.048,69.3256,69.038,69.276,14564.0
2025-05-12 09:55:00,69.87,69.9,69.61,69.61,8849.0,69.286,69.3157,69.0281,69.0281,8849.0
2025-05-12 10:00:00,69.59,69.62,69.18,69.19,27858.0,69.0083,69.038,68.6017,68.6116,27858.0
2025-05-12 10:05:00,69.2,69.2,68.95,69.01,20053.0,68.6216,68.6216,68.3736,68.4331,20053.0
2025-05-12 10:10:00,69.0,69.34,69.0,69.34,11114.0,68.4232,68.7604,68.4232,68.7604,11114.0
2025-05-12 10:15:00,69.34,69.44,69.32,69.36,34436.0,68.7604,68.8596,68.7406,68.7802,34436.0
2025-05-12 10:20:00,69.36,69.43,69.09,69.11,14917.0,68.7802,68.8496,68.5125,68.5323,14917.0
2025-05-12 10:25:00,69.11,69.14,69.02,69.06,17560.0,68.5323,68.5621,68.4431,68.4827,17560.0
2025-05-12 10:30:00,69.06,69.13,69.0,69.08,24128.0,68.4827,68.5521,68.4232,68.5026,24128.0
2025-05-12 10:35:00,69.09,69.22,69.04,69.16,24206.0,68.5125,68.6414,68.4629,68.5819,24206.0
2025-05-12 10:40:00,69.14,69.19,68.9,68.93,14664.0,68.5621,68.6116,68.3241,68.3538,14664.0
2025-05-12 10:45:00,68.91,68.96,68.79,68.94,21627.0,68.334,68.3836,68.215,68.3637,21627.0
2025-05-12 10:50:00,68.95,69.19,68.94,69.12,12204.0,68.3736,68.6116,68.3637,68.5422,12204.0
2025-05-12 10:55:00,69.1,69.14,68.87,68.94,28716.0,68.5224,68.5621,68.2943,68.3637,28716.0
2025-05-12 11:00:00,68.95,69.07,68.95,68.98,17230.0,68.3736,68.4926,68.3736,68.4034,17230.0
2025-05-12 11:05:00,69.01,69.1,68.98,69.03,20775.0,68.4331,68.5224,68.4034,68.453,20775.0
2025-05-12 11:10:00,69.05,69.1,68.97,68.99,27605.0,68.4728,68.5224,68.3935,68.4133,27605.0
2025-05-12 11:15:00,69.0,69.05,68.88,68.89,36760.0,68.4232,68.4728,68.3042,68.3141,36760.0
2025-05-12 11:20:00,68.88,68.88,68.73,68.73,29315.0,68.3042,68.3042,68.1555,68.1555,29315.0
2025-05-12 11:25:00,68.71,68.73,68.56,68.58,24955.0,68.1357,68.1555,67.9869,68.0067,24955.0
2025-05-12 11:30:00,68.6,68.69,68.49,68.5,125121.0,68.0266,68.1158,67.9175,67.9274,125121.0
2025-05-12 11:35:00,68.5,68.5,68.32,68.4,13784.0,67.9274,67.9274,67.7489,67.8282,13784.0
2025-05-12 11:40:00,68.4,68.46,68.35,68.41,11435.0,67.8282,67.8877,67.7787,67.8382,11435.0
2025-05-12 11:45:00,68.39,68.54,68.3,68.31,9631.0,67.8183,67.9671,67.7291,67.739,9631.0
2025-05-12 11:50:00,68.3,68.33,68.17,68.17,13054.0,67.7291,67.7588,67.6002,67.6002,13054.0
2025-05-12 11:55:00,68.19,68.29,68.18,68.2,87522.0,67.62,67.7192,67.6101,67.6299,87522.0
2025-05-12 12:00:00,68.2,68.23,68.09,68.13,17354.0,67.6299,67.6597,67.5208,67.5605,17354.0
2025-05-12 12:05:00,68.13,68.2,68.1,68.18,11306.0,67.5605,67.6299,67.5308,67.6101,11306.0
2025-05-12 12:10:00,68.18,68.24,68.16,68.21,14728.0,67.6101,67.6696,67.5903,67.6398,14728.0
2025-05-12 12:15:00,68.2,68.25,68.15,68.15,14549.0,67.6299,67.6795,67.5803,67.5803,14549.0
2025-05-12 12:20:00,68.15,68.34,68.13,68.33,24946.0,67.5803,67.7687,67.5605,67.7588,24946.0
2025-05-12 12:25:00,68.33,68.39,68.32,68.34,11635.0,67.7588,67.8183,67.7489,67.7687,11635.0
2025-05-12 12:30:00,68.37,68.37,68.29,68.34,7838.0,67.7985,67.7985,67.7192,67.7687,7838.0
2025-05-12 12:35:00,68.35,68.36,68.15,68.23,11613.0,67.7787,67.7886,67.5803,67.6597,11613.0
2025-05-12 12:40:00,68.23,68.33,68.21,68.28,11971.0,67.6597,67.7588,67.6398,67.7092,11971.0
2025-05-12 12:45:00,68.27,68.31,68.24,68.27,11957.0,67.6993,67.739,67.6696,67.6993,11957.0
2025-05-12 12:50:00,68.27,68.46,68.27,68.45,18015.0,67.6993,67.8877,67.6993,67.8778,18015.0
2025-05-12 12:55:00,68.45,68.57,68.43,68.53,12539.0,67.8778,67.9968,67.858,67.9572,12539.0
2025-05-12 13:00:00,68.52,68.61,68.5,68.53,13544.0,67.9472,68.0365,67.9274,67.9572,13544.0
2025-05-12 13:05:00,68.52,68.57,68.51,68.53,8711.0,67.9472,67.9968,67.9373,67.9572,8711.0
2025-05-12 13:10:00,68.55,68.55,68.39,68.4,14241.0,67.977,67.977,67.8183,67.8282,14241.0
2025-05-12 13:15:00,68.4,68.42,68.37,68.38,36514.0,67.8282,67.8481,67.7985,67.8084,36514.0
2025-05-12 13:20:00,68.38,68.38,68.27,68.27,44035.0,67.8084,67.8084,67.6993,67.6993,44035.0
2025-05-12 13:25:00,68.27,68.33,68.23,68.32,19087.0,67.6993,67.7588,67.6597,67.7489,19087.0
2025-05-12 13:30:00,68.31,68.33,68.28,68.31,17434.0,67.739,67.7588,67.7092,67.739,17434.0
2025-05-12 13:35:00,68.31,68.32,68.23,68.23,12375.0,67.739,67.7489,67.6597,67.6597,12375.0
2025-05-12 13:40:00,68.23,68.36,68.22,68.35,10779.0,67.6597,67.7886,67.6497,67.7787,10779.0
2025-05-12 13:45:00,68.35,68.41,68.34,68.34,12223.0,67.7787,67.8382,67.7687,67.7687,12223.0
2025-05-12 13:50:00,68.34,68.4,68.34,68.37,10937.0,67.7687,67.8282,67.7687,67.7985,10937.0
2025-05-12 13:55:00,68.38,68.41,68.36,68.4,13149.0,67.8084,67.8382,67.7886,67.8282,13149.0
2025-05-12 14:00:00,68.4,68.66,68.39,68.65,18649.0,67.8282,68.0861,67.8183,68.0762,18649.0
2025-05-12 14:05:00,68.65,68.7,68.58,68.58,20624.0,68.0762,68.1257,68.0067,68.0067,20624.0
2025-05-12 14:10:00,68.58,68.58,68.37,68.4,20222.0,68.0067,68.0067,67.7985,67.8282,20222.0
2025-05-12 14:15:00,68.39,68.4,68.32,68.34,6721.0,67.8183,67.8282,67.7489,67.7687,6721.0
2025-05-12 14:20:00,68.34,68.38,68.28,68.35,17408.0,67.7687,67.8084,67.7092,67.7787,17408.0
2025-05-12 14:25:00,68.36,68.38,68.32,68.34,8117.0,67.7886,67.8084,67.7489,67.7687,8117.0
2025-05-12 14:30:00,68.33,68.38,68.33,68.36,10959.0,67.7588,67.8084,67.7588,67.7886,10959.0
2025-05-12 14:35:00,68.37,68.37,68.3,68.31,7061.0,67.7985,67.7985,67.7291,67.739,7061.0
2025-05-12 14:40:00,68.3,68.36,68.27,68.29,17101.0,67.7291,67.7886,67.6993,67.7192,17101.0
2025-05-12 14:45:00,68.29,68.32,68.23,68.23,31611.0,67.7192,67.7489,67.6597,67.6597,31611.0
2025-05-12 14:50:00,68.24,68.29,68.19,68.23,13525.0,67.6696,67.7192,67.62,67.6597,13525.0
2025-05-12 14:55:00,68.23,68.31,68.21,68.23,16518.0,67.6597,67.739,67.6398,67.6597,16518.0
2025-05-12 15:00:00,68.25,68.36,68.21,68.36,12752.0,67.6795,67.7886,67.6398,67.7886,12752.0
2025-05-12 15:05:00,68.36,68.36,68.29,68.34,18256.0,67.7886,67.7886,67.7192,67.7687,18256.0
2025-05-12 15:10:00,68.35,68.35,68.25,68.25,22168.0,67.7787,67.7787,67.6795,67.6795,22168.0
2025-05-12 15:15:00,68.25,68.26,68.07,68.11,44781.0,67.6795,67.6894,67.501,67.5407,44781.0
2025-05-12 15:20:00,68.11,68.12,68.04,68.06,28480.0,67.5407,67.5506,67.4713,67.4911,28480.0
2025-05-12 15:25:00,68.07,68.14,67.96,67.98,50089.0,67.501,67.5704,67.3919,67.4118,50089.0
2025-05-12 15:30:00,67.99,68.03,67.89,67.92,34496.0,67.4217,67.4613,67.3225,67.3523,34496.0
2025-05-12 15:35:00,67.92,67.94,67.78,67.79,45556.0,67.3523,67.3721,67.2134,67.2233,45556.0
2025-05-12 15:40:00,67.79,67.81,67.67,67.74,76282.0,67.2233,67.2432,67.1043,67.1738,76282.0
2025-05-12 15:45:00,67.74,67.79,67.68,67.72,38821.0,67.1738,67.2233,67.1143,67.1539,38821.0
2025-05-12 15:50:00,67.69,67.78,67.59,67.66,118624.0,67.1242,67.2134,67.025,67.0944,118624.0
2025-05-12 15:55:00,67.63,67.81,67.43,67.78,388846.0,67.0647,67.2432,66.8664,67.2134,388846.0
2025-05-13 09:30:00,67.78,68.23,67.51,67.52,77528.0,67.2134,67.6597,66.9457,66.9556,77528.0
2025-05-13 09:35:00,67.58,67.71,67.37,67.42,71799.0,67.0151,67.144,66.8069,66.8564,71799.0
2025-05-13 09:40:00,67.43,67.46,67.21,67.31,26169.0,66.8664,66.8961,66.6482,66.7474,26169.0
2025-05-13 09:45:00,67.34,67.36,67.1,67.15,52326.0,66.7771,66.7969,66.5391,66.5887,52326.0
2025-05-13 09:50:00,67.16,67.23,67.0,67.02,37467.0,66.5986,66.668,66.4399,66.4598,37467.0
2025-05-13 09:55:00,67.0,67.06,66.75,66.84,53857.0,66.4399,66.4994,66.192,66.2813,53857.0
2025-05-13 10:00:00,66.86,66.95,66.8,66.85,35882.0,66.3011,66.3904,66.2416,66.2912,35882.0
2025-05-13 10:05:00,66.82,67.04,66.77,67.02,52043.0,66.2615,66.4796,66.2119,66.4598,52043.0
2025-05-13 10:10:00,67.06,67.34,67.06,67.31,59313.0,66.4994,66.7771,66.4994,66.7474,59313.0
2025-05-13 10:15:00,67.31,67.4,67.23,67.23,58589.0,66.7474,66.8366,66.668,66.668,58589.0
2025-05-13 10:20:00,67.27,67.33,67.21,67.31,42524.0,66.7077,66.7672,66.6482,66.7474,42524.0
2025-05-13 10:25:00,67.34,67.41,67.3,67.35,79206.0,66.7771,66.8465,66.7374,66.787,79206.0
2025-05-13 10:30:00,67.37,67.54,67.36,67.53,13498.0,66.8069,66.9754,66.7969,66.9655,13498.0
2025-05-13 10:35:00,67.54,67.55,67.46,67.52,28588.0,66.9754,66.9853,66.8961,66.9556,28588.0
2025-05-13 10:40:00,67.52,67.65,67.44,67.65,29660.0,66.9556,67.0845,66.8763,67.0845,29660.0
2025-05-13 10:45:00,67.63,67.73,67.59,67.68,41792.0,67.0647,67.1638,67.025,67.1143,41792.0
2025-05-13 10:50:00,67.68,67.96,67.68,67.96,35874.0,67.1143,67.3919,67.1143,67.3919,35874.0
2025-05-13 10:55:00,67.98,68.05,67.89,67.9,33129.0,67.4118,67.4812,67.3225,67.3324,33129.0
2025-05-13 11:00:00,67.9,68.03,67.88,67.96,43022.0,67.3324,67.4613,67.3126,67.3919,43022.0
2025-05-13 11:05:00,67.95,68.16,67.95,68.06,42710.0,67.382,67.5903,67.382,67.4911,42710.0
2025-05-13 11:10:00,68.05,68.18,68.0,68.17,54021.0,67.4812,67.6101,67.4316,67.6002,54021.0
2025-05-13 11:15:00,68.17,68.18,68.04,68.17,38324.0,67.6002,67.6101,67.4713,67.6002,38324.0
2025-05-13 11:20:00,68.17,68.21,68.1,68.2,25148.0,67.6002,67.6398,67.5308,67.6299,25148.0
2025-05-13 11:25:00,68.2,68.23,68.15,68.15,18713.0,67.6299,67.6597,67.5803,67.5803,18713.0
2025-05-13 11:30:00,68.15,68.23,68.14,68.22,9804.0,67.5803,67.6597,67.5704,67.6497,9804.0
2025-05-13 11:35:00,68.22,68.33,68.18,68.2,28074.0,67.6497,67.7588,67.6101,67.6299,28074.0
2025-05-13 11:40:00,68.2,68.26,68.14,68.22,31439.0,67.6299,67.6894,67.5704,67.6497,31439.0
2025-05-13 11:45:00,68.22,68.32,68.16,68.23,30703.0,67.6497,67.7489,67.5903,67.6597,30703.0
2025-05-13 11:50:00,68.25,68.34,68.19,68.34,18437.0,67.6795,67.7687,67.62,67.7687,18437.0
2025-05-13 11:55:00,68.32,68.49,68.29,68.48,38663.0,67.7489,67.9175,67.7192,67.9076,38663.0
2025-05-13 12:00:00,68.48,68.53,68.41,68.47,26410.0,67.9076,67.9572,67.8382,67.8977,26410.0
2025-05-13 12:05:00,68.45,68.54,68.43,68.44,27449.0,67.8778,67.9671,67.858,67.8679,27449.0
2025-05-13 12:10:00,68.44,68.49,68.33,68.36,26851.0,67.8679,67.9175,67.7588,67.7886,26851.0
2025-05-13 12:15:00,68.37,68.39,68.33,68.33,14669.0,67.7985,67.8183,67.7588,67.7588,14669.0
2025-05-13 12:20:00,68.35,68.43,68.32,68.43,11972.0,67.7787,67.858,67.7489,67.858,11972.0
2025-05-13 12:25:00,68.42,68.52,68.4,68.5,22660.0,67.8481,67.9472,67.8282,67.9274,22660.0
2025-05-13 12:30:00,68.5,68.58,68.5,68.55,15771.0,67.9274,68.0067,67.9274,67.977,15771.0
2025-05-13 12:35:00,68.59,68.6,68.5,68.52,21672.0,68.0167,68.0266,67.9274,67.9472,21672.0
2025-05-13 12:40:00,68.52,68.54,68.44,68.45,10332.0,67.9472,67.9671,67.8679,67.8778,10332.0
2025-05-13 12:45:00,68.43,68.44,68.33,68.34,9937.0,67.858,67.8679,67.7588,67.7687,9937.0
2025-05-13 12:50:00,68.33,68.39,68.28,68.39,9440.0,67.7588,67.8183,67.7092,67.8183,9440.0
2025-05-13 12:55:00,68.41,68.51,68.38,68.49,13427.0,67.8382,67.9373,67.8084,67.9175,13427.0
2025-05-13 13:00:00,68.52,68.55,68.46,68.53,8145.0,67.9472,67.977,67.8877,67.9572,8145.0
2025-05-13 13:05:00,68.55,68.58,68.43,68.43,14096.0,67.977,68.0067,67.858,67.858,14096.0
2025-05-13 13:10:00,68.44,68.5,68.44,68.47,9733.0,67.8679,67.9274,67.8679,67.8977,9733.0
2025-05-13 13:15:00,68.47,68.55,68.47,68.52,13275.0,67.8977,67.977,67.8977,67.9472,13275.0
2025-05-13 13:20:00,68.5,68.63,68.5,68.58,8103.0,67.9274,68.0563,67.9274,68.0067,8103.0
2025-05-13 13:25:00,68.59,68.67,68.58,68.64,20007.0,68.0167,68.096,68.0067,68.0662,20007.0
2025-05-13 13:30:00,68.63,68.73,68.63,68.72,16946.0,68.0563,68.1555,68.0563,68.1456,16946.0
2025-05-13 13:35:00,68.69,68.73,68.6,68.62,14877.0,68.1158,68.1555,68.0266,68.0464,14877.0
2025-05-13 13:40:00,68.61,68.63,68.58,68.58,15348.0,68.0365,68.0563,68.0067,68.0067,15348.0
2025-05-13 13:45:00,68.57,68.6,68.4,68.41,8810.0,67.9968,68.0266,67.8282,67.8382,8810.0
2025-05-13 13:50:00,68.43,68.52,68.4,68.52,8951.0,67.858,67.9472,67.8282,67.9472,8951.0
2025-05-13 13:55:00,68.52,68.57,68.5,68.56,9252.0,67.9472,67.9968,67.9274,67.9869,9252.0
2025-05-13 14:00:00,68.55,68.65,68.52,68.62,9458.0,67.977,68.0762,67.9472,68.0464,9458.0
2025-05-13 14:05:00,68.63,68.7,68.58,68.69,11710.0,68.0563,68.1257,68.0067,68.1158,11710.0
2025-05-13 14:10:00,68.68,68.71,68.6,68.61,8662.0,68.1059,68.1357,68.0266,68.0365,8662.0
2025-05-13 14:15:00,68.59,68.59,68.5,68.5,14977.0,68.0167,68.0167,67.9274,67.9274,14977.0
2025-05-13 14:20:00,68.5,68.52,68.36,68.38,7445.0,67.9274,67.9472,67.7886,67.8084,7445.0
2025-05-13 14:25:00,68.38,68.43,68.33,68.33,11649.0,67.8084,67.858,67.7588,67.7588,11649.0
2025-05-13 14:30:00,68.34,68.4,68.33,68.36,12052.0,67.7687,67.8282,67.7588,67.7886,12052.0
2025-05-13 14:35:00,68.37,68.4,68.31,68.31,9853.0,67.7985,67.8282,67.739,67.739,9853.0
2025-05-13 14:40:00,68.3,68.34,68.26,68.33,11359.0,67.7291,67.7687,67.6894,67.7588,11359.0
2025-05-13 14:45:00,68.32,68.41,68.31,68.4,24538.0,67.7489,67.8382,67.739,67.8282,24538.0
2025-05-13 14:50:00,68.37,68.47,68.37,68.47,30667.0,67.7985,67.8977,67.7985,67.8977,30667.0
2025-05-13 14:55:00,68.45,68.53,68.43,68.5,35599.0,67.8778,67.9572,67.858,67.9274,35599.0
2025-05-13 15:00:00,68.5,68.5,68.42,68.47,48761.0,67.9274,67.9274,67.8481,67.8977,48761.0
2025-05-13 15:05:00,68.47,68.49,68.44,68.48,16002.0,67.8977,67.9175,67.8679,67.9076,16002.0
2025-05-13 15:10:00,68.48,68.51,68.46,68.48,19463.0,67.9076,67.9373,67.8877,67.9076,19463.0
2025-05-13 15:15:00,68.49,68.53,68.44,68.45,23584.0,67.9175,67.9572,67.8679,67.8778,23584.0
2025-05-13 15:20:00,68.46,68.52,68.41,68.43,29869.0,67.8877,67.9472,67.8382,67.858,29869.0
2025-05-13 15:25:00,68.43,68.45,68.4,68.41,34233.0,67.858,67.8778,67.8282,67.8382,34233.0
2025-05-13 15:30:00,68.41,68.52,68.4,68.48,33361.0,67.8382,67.9472,67.8282,67.9076,33361.0
2025-05-13 15:35:00,68.48,68.59,68.47,68.59,35940.0,67.9076,68.0167,67.8977,68.0167,35940.0
2025-05-13 15:40:00,68.6,68.65,68.57,68.65,43055.0,68.0266,68.0762,67.9968,68.0762,43055.0
2025-05-13 15:45:00,68.65,68.67,68.62,68.65,67880.0,68.0762,68.096,68.0464,68.0762,67880.0
2025-05-13 15:50:00,68.66,68.66,68.36,68.44,176580.0,68.0861,68.0861,67.7886,67.8679,176580.0
2025-05-13 15:55:00,68.44,68.44,68.29,68.29,262060.0,67.8679,67.8679,67.7192,67.7192,262060.0
2025-05-14 09:30:00,67.91,68.45,67.62,67.62,121425.0,67.3423,67.8778,67.0548,67.0548,121425.0
2025-05-14 09:35:00,67.66,67.78,67.37,67.41,30912.0,67.0944,67.2134,66.8069,66.8465,30912.0
2025-05-14 09:40:00,67.41,67.63,67.4,67.56,26332.0,66.8465,67.0647,66.8366,66.9953,26332.0
2025-05-14 09:45:00,67.55,67.98,67.51,67.94,38147.0,66.9853,67.4118,66.9457,67.3721,38147.0
2025-05-14 09:50:00,67.93,68.05,67.91,67.96,18268.0,67.3622,67.4812,67.3423,67.3919,18268.0
2025-05-14 09:55:00,67.92,68.1,67.92,67.93,15646.0,67.3523,67.5308,67.3523,67.3622,15646.0
2025-05-14 10:00:00,67.92,67.95,67.75,67.78,20126.0,67.3523,67.382,67.1837,67.2134,20126.0
2025-05-14 10:05:00,67.74,67.89,67.73,67.89,33589.0,67.1738,67.3225,67.1638,67.3225,33589.0
2025-05-14 10:10:00,67.89,68.01,67.84,67.87,47605.0,67.3225,67.4415,67.2729,67.3027,47605.0
2025-05-14 10:15:00,67.88,67.91,67.74,67.74,26887.0,67.3126,67.3423,67.1738,67.1738,26887.0
2025-05-14 10:20:00,67.73,67.77,67.66,67.73,26556.0,67.1638,67.2035,67.0944,67.1638,26556.0
2025-05-14 10:25:00,67.73,67.76,67.63,67.76,13308.0,67.1638,67.1936,67.0647,67.1936,13308.0
2025-05-14 10:30:00,67.74,67.84,67.72,67.75,11468.0,67.1738,67.2729,67.1539,67.1837,11468.0
2025-05-14 10:35:00,67.74,67.81,67.67,67.72,12771.0,67.1738,67.2432,67.1043,67.1539,12771.0
2025-05-14 10:40:00,67.74,67.8,67.65,67.67,22033.0,67.1738,67.2333,67.0845,67.1043,22033.0
2025-05-14 10:45:00,67.68,67.68,67.53,67.55,60288.0,67.1143,67.1143,66.9655,66.9853,60288.0
2025-05-14 10:50:00,67.55,67.65,67.55,67.6,34997.0,66.9853,67.0845,66.9853,67.0349,34997.0
2025-05-14 10:55:00,67.59,67.68,67.59,67.63,21775.0,67.025,67.1143,67.025,67.0647,21775.0
2025-05-14 11:00:00,67.64,67.67,67.42,67.44,55770.0,67.0746,67.1043,66.8564,66.8763,55770.0
2025-05-14 11:05:00,67.45,67.52,67.4,67.45,75350.0,66.8862,66.9556,66.8366,66.8862,75350.0
2025-05-14 11:10:00,67.43,67.69,67.39,67.69,16290.0,66.8664,67.1242,66.8267,67.1242,16290.0
2025-05-14 11:15:00,67.68,67.8,67.65,67.79,18773.0,67.1143,67.2333,67.0845,67.2233,18773.0
2025-05-14 11:20:00,67.79,67.97,67.78,67.94,37562.0,67.2233,67.4018,67.2134,67.3721,37562.0
2025-05-14 11:25:00,67.95,68.02,67.93,67.97,15354.0,67.382,67.4514,67.3622,67.4018,15354.0
2025-05-14 11:30:00,67.97,68.01,67.94,67.98,21663.0,67.4018,67.4415,67.3721,67.4118,21663.0
2025-05-14 11:35:00,67.98,68.1,67.98,68.01,19367.0,67.4118,67.5308,67.4118,67.4415,19367.0
2025-05-14 11:40:00,68.0,68.04,67.91,67.95,11504.0,67.4316,67.4713,67.3423,67.382,11504.0
2025-05-14 11:45:00,67.96,67.97,67.86,67.93,13161.0,67.3919,67.4018,67.2928,67.3622,13161.0
2025-05-14 11:50:00,67.93,67.99,67.9,67.99,21655.0,67.3622,67.4217,67.3324,67.4217,21655.0
2025-05-14 11:55:00,68.0,68.02,67.95,67.98,13149.0,67.4316,67.4514,67.382,67.4118,13149.0
2025-05-14 12:00:00,67.99,68.03,67.9,67.97,14020.0,67.4217,67.4613,67.3324,67.4018,14020.0
2025-05-14 12:05:00,67.95,68.05,67.94,68.0,12076.0,67.382,67.4812,67.3721,67.4316,12076.0
2025-05-14 12:10:00,68.02,68.03,67.97,68.02,24324.0,67.4514,67.4613,67.4018,67.4514,24324.0
2025-05-14 12:15:00,68.0,68.01,67.96,67.96,12667.0,67.4316,67.4415,67.3919,67.3919,12667.0
2025-05-14 12:20:00,67.98,67.98,67.88,67.89,9953.0,67.4118,67.4118,67.3126,67.3225,9953.0
2025-05-14 12:25:00,67.9,67.9,67.85,67.86,8165.0,67.3324,67.3324,67.2828,67.2928,8165.0
2025-05-14 12:30:00,67.87,67.93,67.87,67.9,10311.0,67.3027,67.3622,67.3027,67.3324,10311.0
2025-05-14 12:35:00,67.89,67.94,67.88,67.88,7977.0,67.3225,67.3721,67.3126,67.3126,7977.0
2025-05-14 12:40:00,67.88,67.88,67.83,67.86,14465.0,67.3126,67.3126,67.263,67.2928,14465.0
2025-05-14 12:45:00,67.87,67.94,67.87,67.91,8929.0,67.3027,67.3721,67.3027,67.3423,8929.0
2025-05-14 12:50:00,67.91,68.0,67.91,68.0,7656.0,67.3423,67.4316,67.3423,67.4316,7656.0
2025-05-14 12:55:00,68.0,68.0,67.93,67.97,7510.0,67.4316,67.4316,67.3622,67.4018,7510.0
2025-05-14 13:00:00,67.97,68.04,67.96,68.04,7455.0,67.4018,67.4713,67.3919,67.4713,7455.0
2025-05-14 13:05:00,68.04,68.06,68.04,68.05,5019.0,67.4713,67.4911,67.4713,67.4812,5019.0
2025-05-14 13:10:00,68.05,68.09,68.04,68.08,7120.0,67.4812,67.5208,67.4713,67.5109,7120.0
2025-05-14 13:15:00,68.09,68.16,68.08,68.11,12522.0,67.5208,67.5903,67.5109,67.5407,12522.0
2025-05-14 13:20:00,68.11,68.21,68.09,68.17,9014.0,67.5407,67.6398,67.5208,67.6002,9014.0
2025-05-14 13:25:00,68.18,68.24,68.14,68.14,10300.0,67.6101,67.6696,67.5704,67.5704,10300.0
2025-05-14 13:30:00,68.14,68.15,68.02,68.08,15917.0,67.5704,67.5803,67.4514,67.5109,15917.0
2025-05-14 13:35:00,68.08,68.09,68.0,68.0,10613.0,67.5109,67.5208,67.4316,67.4316,10613.0
2025-05-14 13:40:00,68.0,68.03,67.95,67.99,16435.0,67.4316,67.4613,67.382,67.4217,16435.0
2025-05-14 13:45:00,67.99,68.02,67.98,68.0,10096.0,67.4217,67.4514,67.4118,67.4316,10096.0
2025-05-14 13:50:00,67.99,68.11,67.99,68.11,8198.0,67.4217,67.5407,67.4217,67.5407,8198.0
2025-05-14 13:55:00,68.11,68.17,68.09,68.17,8979.0,67.5407,67.6002,67.5208,67.6002,8979.0
2025-05-14 14:00:00,68.17,68.28,68.17,68.28,5779.0,67.6002,67.7092,67.6002,67.7092,5779.0
2025-05-14 14:05:00,68.31,68.34,68.29,68.3,8675.0,67.739,67.7687,67.7192,67.7291,8675.0
2025-05-14 14:10:00,68.28,68.34,68.25,68.34,9965.0,67.7092,67.7687,67.6795,67.7687,9965.0
2025-05-14 14:15:00,68.34,68.34,68.3,68.33,15389.0,67.7687,67.7687,67.7291,67.7588,15389.0
2025-05-14 14:20:00,68.33,68.41,68.33,68.41,13896.0,67.7588,67.8382,67.7588,67.8382,13896.0
2025-05-14 14:25:00,68.4,68.43,68.36,68.37,14386.0,67.8282,67.858,67.7886,67.7985,14386.0
2025-05-14 14:30:00,68.38,68.49,68.35,68.47,13589.0,67.8084,67.9175,67.7787,67.8977,13589.0
2025-05-14 14:35:00,68.5,68.55,68.46,68.5,10224.0,67.9274,67.977,67.8877,67.9274,10224.0
2025-05-14 14:40:00,68.47,68.48,68.43,68.48,7652.0,67.8977,67.9076,67.858,67.9076,7652.0
2025-05-14 14:45:00,68.47,68.5,68.44,68.45,13152.0,67.8977,67.9274,67.8679,67.8778,13152.0
2025-05-14 14:50:00,68.44,68.44,68.37,68.42,11546.0,67.8679,67.8679,67.7985,67.8481,11546.0
2025-05-14 14:55:00,68.42,68.43,68.39,68.42,19965.0,67.8481,67.858,67.8183,67.8481,19965.0
2025-05-14 15:00:00,68.42,68.42,68.34,68.36,17231.0,67.8481,67.8481,67.7687,67.7886,17231.0
2025-05-14 15:05:00,68.36,68.4,68.33,68.38,19518.0,67.7886,67.8282,67.7588,67.8084,19518.0
2025-05-14 15:10:00,68.38,68.5,68.38,68.46,16909.0,67.8084,67.9274,67.8084,67.8877,16909.0
2025-05-14 15:15:00,68.47,68.52,68.46,68.51,15368.0,67.8977,67.9472,67.8877,67.9373,15368.0
2025-05-14 15:20:00,68.5,68.51,68.38,68.4,17132.0,67.9274,67.9373,67.8084,67.8282,17132.0
2025-05-14 15:25:00,68.4,68.52,68.39,68.51,21827.0,67.8282,67.9472,67.8183,67.9373,21827.0
2025-05-14 15:30:00,68.5,68.63,68.48,68.62,40685.0,67.9274,68.0563,67.9076,68.0464,40685.0
2025-05-14 15:35:00,68.63,68.82,68.63,68.81,115927.0,68.0563,68.2447,68.0563,68.2348,115927.0
2025-05-14 15:40:00,68.81,68.86,68.74,68.81,44560.0,68.2348,68.2844,68.1654,68.2348,44560.0
2025-05-14 15:45:00,68.82,68.85,68.77,68.84,42123.0,68.2447,68.2745,68.1952,68.2646,42123.0
2025-05-14 15:50:00,68.85,68.9,68.8,68.81,98775.0,68.2745,68.3241,68.2249,68.2348,98775.0
2025-05-14 15:55:00,68.82,68.94,68.75,68.79,388271.0,68.2447,68.3637,68.1753,68.215,388271.0
2025-05-15 09:30:00,69.13,69.6,69.13,69.33,99478.0,68.5521,69.0182,68.5521,68.7505,99478.0
2025-05-15 09:35:00,69.33,70.07,69.32,70.03,26519.0,68.7505,69.4843,68.7406,69.4446,26519.0
2025-05-15 09:40:00,70.03,70.19,70.0,70.18,52998.0,69.4446,69.6033,69.4149,69.5934,52998.0
2025-05-15 09:45:00,70.18,70.28,70.15,70.27,80610.0,69.5934,69.6925,69.5636,69.6826,80610.0
2025-05-15 09:50:00,70.25,70.5,70.18,70.45,74101.0,69.6628,69.9107,69.5934,69.8611,74101.0
2025-05-15 09:55:00,70.45,70.62,70.4,70.52,111212.0,69.8611,70.0297,69.8115,69.9305,111212.0
2025-05-15 10:00:00,70.52,70.71,70.49,70.71,60509.0,69.9305,70.1189,69.9008,70.1189,60509.0
2025-05-15 10:05:00,70.7,70.72,70.58,70.62,83727.0,70.109,70.1289,69.99,70.0297,83727.0
2025-05-15 10:10:00,70.62,70.74,70.5,70.71,104112.0,70.0297,70.1487,69.9107,70.1189,104112.0
2025-05-15 10:15:00,70.7,70.77,70.61,70.64,118451.0,70.109,70.1784,70.0198,70.0495,118451.0
2025-05-15 10:20:00,70.64,70.64,70.43,70.44,72512.0,70.0495,70.0495,69.8413,69.8512,72512.0
2025-05-15 10:25:00,70.44,70.56,70.41,70.52,37675.0,69.8512,69.9702,69.8214,69.9305,37675.0
2025-05-15 10:30:00,70.5,70.64,70.5,70.58,24587.0,69.9107,70.0495,69.9107,69.99,24587.0
2025-05-15 10:35:00,70.57,70.59,70.49,70.53,33130.0,69.9801,69.9999,69.9008,69.9404,33130.0
2025-05-15 10:40:00,70.54,70.56,70.47,70.5,28843.0,69.9504,69.9702,69.8809,69.9107,28843.0
2025-05-15 10:45:00,70.49,70.63,70.45,70.58,43679.0,69.9008,70.0396,69.8611,69.99,43679.0
2025-05-15 10:50:00,70.58,70.76,70.58,70.74,34512.0,69.99,70.1685,69.99,70.1487,34512.0
2025-05-15 10:55:00,70.73,70.8,70.71,70.72,30692.0,70.1388,70.2082,70.1189,70.1289,30692.0
2025-05-15 11:00:00,70.73,70.78,70.72,70.74,27482.0,70.1388,70.1884,70.1289,70.1487,27482.0
2025-05-15 11:05:00,70.76,70.77,70.61,70.65,24083.0,70.1685,70.1784,70.0198,70.0594,24083.0
2025-05-15 11:10:00,70.65,70.68,70.56,70.67,23117.0,70.0594,70.0892,69.9702,70.0793,23117.0
2025-05-15 11:15:00,70.65,70.74,70.62,70.74,16848.0,70.0594,70.1487,70.0297,70.1487,16848.0
2025-05-15 11:20:00,70.75,70.83,70.7,70.78,21479.0,70.1586,70.2379,70.109,70.1884,21479.0
2025-05-15 11:25:00,70.76,70.79,70.72,70.73,25876.0,70.1685,70.1983,70.1289,70.1388,25876.0
2025-05-15 11:30:00,70.73,70.82,70.72,70.77,18889.0,70.1388,70.228,70.1289,70.1784,18889.0
2025-05-15 11:35:00,70.77,70.78,70.68,70.68,21977.0,70.1784,70.1884,70.0892,70.0892,21977.0
2025-05-15 11:40:00,70.68,70.7,70.64,70.68,28827.0,70.0892,70.109,70.0495,70.0892,28827.0
2025-05-15 11:45:00,70.69,70.69,70.57,70.63,44716.0,70.0991,70.0991,69.9801,70.0396,44716.0
2025-05-15 11:50:00,70.64,70.68,70.61,70.66,35290.0,70.0495,70.0892,70.0198,70.0694,35290.0
2025-05-15 11:55:00,70.67,70.75,70.65,70.71,19928.0,70.0793,70.1586,70.0594,70.1189,19928.0
2025-05-15 12:00:00,70.72,70.75,70.69,70.74,31695.0,70.1289,70.1586,70.0991,70.1487,31695.0
2025-05-15 12:05:00,70.73,70.81,70.73,70.81,17824.0,70.1388,70.2181,70.1388,70.2181,17824.0
2025-05-15 12:10:00,70.81,70.81,70.74,70.76,23693.0,70.2181,70.2181,70.1487,70.1685,23693.0
2025-05-15 12:15:00,70.76,70.77,70.64,70.69,29025.0,70.1685,70.1784,70.0495,70.0991,29025.0
2025-05-15 12:20:00,70.69,70.77,70.68,70.77,19093.0,70.0991,70.1784,70.0892,70.1784,19093.0
2025-05-15 12:25:00,70.78,70.82,70.71,70.71,21904.0,70.1884,70.228,70.1189,70.1189,21904.0
2025-05-15 12:30:00,70.69,70.76,70.58,70.58,14746.0,70.0991,70.1685,69.99,69.99,14746.0
2025-05-15 12:35:00,70.56,70.57,70.45,70.5,19174.0,69.9702,69.9801,69.8611,69.9107,19174.0
2025-05-15 12:40:00,70.5,70.53,70.46,70.5,13150.0,69.9107,69.9404,69.871,69.9107,13150.0
2025-05-15 12:45:00,70.49,70.58,70.49,70.58,29865.0,69.9008,69.99,69.9008,69.99,29865.0
2025-05-15 12:50:00,70.58,70.65,70.48,70.63,67404.0,69.99,70.0594,69.8909,70.0396,67404.0
2025-05-15 12:55:00,70.63,70.71,70.62,70.71,11975.0,70.0396,70.1189,70.0297,70.1189,11975.0
2025-05-15 13:00:00,70.71,70.72,70.62,70.71,22668.0,70.1189,70.1289,70.0297,70.1189,22668.0
2025-05-15 13:05:00,70.71,70.71,70.64,70.65,13852.0,70.1189,70.1189,70.0495,70.0594,13852.0
2025-05-15 13:10:00,70.65,70.67,70.61,70.63,12076.0,70.0594,70.0793,70.0198,70.0396,12076.0
2025-05-15 13:15:00,70.62,70.66,70.59,70.65,11148.0,70.0297,70.0694,69.9999,70.0594,11148.0
2025-05-15 13:20:00,70.65,70.76,70.64,70.71,15214.0,70.0594,70.1685,70.0495,70.1189,15214.0
2025-05-15 13:25:00,70.7,70.72,70.65,70.67,11287.0,70.109,70.1289,70.0594,70.0793,11287.0
2025-05-15 13:30:00,70.67,70.75,70.65,70.74,17160.0,70.0793,70.1586,70.0594,70.1487,17160.0
2025-05-15 13:35:00,70.75,70.77,70.71,70.73,22129.0,70.1586,70.1784,70.1189,70.1388,22129.0
2025-05-15 13:40:00,70.73,70.73,70.66,70.69,21697.0,70.1388,70.1388,70.0694,70.0991,21697.0
2025-05-15 13:45:00,70.7,70.73,70.67,70.7,22026.0,70.109,70.1388,70.0793,70.109,22026.0
2025-05-15 13:50:00,70.7,70.73,70.67,70.7,22090.0,70.109,70.1388,70.0793,70.109,22090.0
2025-05-15 13:55:00,70.7,70.7,70.62,70.63,25970.0,70.109,70.109,70.0297,70.0396,25970.0
2025-05-15 14:00:00,70.62,70.63,70.51,70.53,38435.0,70.0297,70.0396,69.9206,69.9404,38435.0
2025-05-15 14:05:00,70.55,70.62,70.55,70.6,36873.0,69.9603,70.0297,69.9603,70.0099,36873.0
2025-05-15 14:10:00,70.6,70.64,70.57,70.6,20444.0,70.0099,70.0495,69.9801,70.0099,20444.0
2025-05-15 14:15:00,70.61,70.66,70.59,70.62,24217.0,70.0198,70.0694,69.9999,70.0297,24217.0
2025-05-15 14:20:00,70.62,70.7,70.62,70.66,22993.0,70.0297,70.109,70.0297,70.0694,22993.0
2025-05-15 14:25:00,70.67,70.71,70.65,70.69,24431.0,70.0793,70.1189,70.0594,70.0991,24431.0
2025-05-15 14:30:00,70.69,70.83,70.68,70.83,19122.0,70.0991,70.2379,70.0892,70.2379,19122.0
2025-05-15 14:35:00,70.83,70.86,70.78,70.85,48288.0,70.2379,70.2677,70.1884,70.2578,48288.0
2025-05-15 14:40:00,70.85,70.94,70.84,70.94,26870.0,70.2578,70.347,70.2478,70.347,26870.0
2025-05-15 14:45:00,70.93,70.97,70.9,70.95,37840.0,70.3371,70.3768,70.3073,70.3569,37840.0
2025-05-15 14:50:00,70.95,70.95,70.87,70.9,37504.0,70.3569,70.3569,70.2776,70.3073,37504.0
2025-05-15 14:55:00,70.9,70.99,70.89,70.95,28101.0,70.3073,70.3966,70.2974,70.3569,28101.0
2025-05-15 15:00:00,70.95,71.02,70.95,71.02,32544.0,70.3569,70.4263,70.3569,70.4263,32544.0
2025-05-15 15:05:00,71.02,71.06,71.0,71.04,22635.0,70.4263,70.466,70.4065,70.4462,22635.0
2025-05-15 15:10:00,71.05,71.09,71.02,71.08,60549.0,70.4561,70.4958,70.4263,70.4858,60549.0
2025-05-15 15:15:00,71.09,71.16,71.06,71.16,45360.0,70.4958,70.5652,70.466,70.5652,45360.0
2025-05-15 15:20:00,71.16,71.22,71.11,71.13,49231.0,70.5652,70.6247,70.5156,70.5354,49231.0
2025-05-15 15:25:00,71.12,71.23,71.11,71.21,42607.0,70.5255,70.6346,70.5156,70.6148,42607.0
2025-05-15 15:30:00,71.21,71.24,71.16,71.17,76963.0,70.6148,70.6445,70.5652,70.5751,76963.0
2025-05-15 15:35:00,71.16,71.17,70.99,71.02,59858.0,70.5652,70.5751,70.3966,70.4263,59858.0
2025-05-15 15:40:00,71.03,71.14,71.03,71.12,59311.0,70.4363,70.5453,70.4363,70.5255,59311.0
2025-05-15 15:45:00,71.12,71.27,71.11,71.26,61359.0,70.5255,70.6743,70.5156,70.6643,61359.0
2025-05-15 15:50:00,71.25,71.26,71.02,71.25,166190.0,70.6544,70.6643,70.4263,70.6544,166190.0
2025-05-15 15:55:00,71.26,71.31,71.17,71.25,345097.0,70.6643,70.7139,70.5751,70.6544,345097.0
2025-05-16 09:30:00,71.04,71.41,70.95,71.23,252323.0,70.4462,70.8131,70.3569,70.6346,252323.0
2025-05-16 09:35:00,71.2,71.38,71.2,71.34,41524.0,70.6048,70.7833,70.6048,70.7437,41524.0
2025-05-16 09:40:00,71.37,71.6,71.31,71.42,40803.0,70.7734,71.0015,70.7139,70.823,40803.0
2025-05-16 09:45:00,71.44,71.74,71.39,71.67,77940.0,70.8428,71.1403,70.7933,71.0709,77940.0
2025-05-16 09:50:00,71.67,71.81,71.51,71.51,48012.0,71.0709,71.2097,70.9122,70.9122,48012.0
2025-05-16 09:55:00,71.52,71.54,71.44,71.45,25732.0,70.9222,70.942,70.8428,70.8527,25732.0
2025-05-16 10:00:00,71.46,71.54,71.39,71.5,55640.0,70.8627,70.942,70.7933,70.9023,55640.0
2025-05-16 10:05:00,71.5,71.58,71.26,71.28,68139.0,70.9023,70.9817,70.6643,70.6842,68139.0
2025-05-16 10:10:00,71.29,71.49,71.28,71.32,21284.0,70.6941,70.8924,70.6842,70.7238,21284.0
2025-05-16 10:15:00,71.32,71.38,71.3,71.31,28830.0,70.7238,70.7833,70.704,70.7139,28830.0
2025-05-16 10:20:00,71.31,71.49,71.27,71.4,22420.0,70.7139,70.8924,70.6743,70.8032,22420.0
2025-05-16 10:25:00,71.4,71.46,71.36,71.39,59955.0,70.8032,70.8627,70.7635,70.7933,59955.0
2025-05-16 10:30:00,71.41,71.58,71.39,71.55,19473.0,70.8131,70.9817,70.7933,70.9519,19473.0
2025-05-16 10:35:00,71.54,71.63,71.54,71.6,14781.0,70.942,71.0312,70.942,71.0015,14781.0
2025-05-16 10:40:00,71.61,71.81,71.61,71.77,58655.0,71.0114,71.2097,71.0114,71.1701,58655.0
2025-05-16 10:45:00,71.77,71.86,71.68,71.69,34467.0,71.1701,71.2593,71.0808,71.0907,34467.0
2025-05-16 10:50:00,71.71,71.72,71.63,71.71,21928.0,71.1106,71.1205,71.0312,71.1106,21928.0
2025-05-16 10:55:00,71.72,71.76,71.68,71.74,15619.0,71.1205,71.1602,71.0808,71.1403,15619.0
2025-05-16 11:00:00,71.73,71.79,71.71,71.79,12788.0,71.1304,71.1899,71.1106,71.1899,12788.0
2025-05-16 11:05:00,71.79,71.93,71.78,71.89,24263.0,71.1899,71.3287,71.18,71.2891,24263.0
2025-05-16 11:10:00,71.9,71.92,71.84,71.85,25109.0,71.299,71.3188,71.2395,71.2494,25109.0
2025-05-16 11:15:00,71.84,71.93,71.81,71.89,23909.0,71.2395,71.3287,71.2097,71.2891,23909.0
2025-05-16 11:20:00,71.89,71.9,71.84,71.85,16163.0,71.2891,71.299,71.2395,71.2494,16163.0
2025-05-16 11:25:00,71.84,71.91,71.83,71.9,15218.0,71.2395,71.3089,71.2296,71.299,15218.0
2025-05-16 11:30:00,71.89,71.95,71.88,71.93,17021.0,71.2891,71.3486,71.2792,71.3287,17021.0
2025-05-16 11:35:00,71.94,72.02,71.92,72.02,35921.0,71.3387,71.418,71.3188,71.418,35921.0
2025-05-16 11:40:00,72.02,72.06,71.95,71.96,52835.0,71.418,71.4577,71.3486,71.3585,52835.0
2025-05-16 11:45:00,71.97,71.97,71.88,71.9,24611.0,71.3684,71.3684,71.2792,71.299,24611.0
2025-05-16 11:50:00,71.9,72.01,71.86,72.01,25579.0,71.299,71.4081,71.2593,71.4081,25579.0
2025-05-16 11:55:00,72.01,72.01,71.95,71.99,14587.0,71.4081,71.4081,71.3486,71.3882,14587.0
2025-05-16 12:00:00,72.0,72.2,71.99,72.2,64862.0,71.3982,71.5965,71.3882,71.5965,64862.0
2025-05-16 12:05:00,72.2,72.26,72.13,72.23,33138.0,71.5965,71.656,71.5271,71.6262,33138.0
2025-05-16 12:10:00,72.23,72.28,72.2,72.27,56634.0,71.6262,71.6758,71.5965,71.6659,56634.0
2025-05-16 12:15:00,72.27,72.27,72.19,72.25,23282.0,71.6659,71.6659,71.5866,71.6461,23282.0
2025-05-16 12:20:00,72.25,72.38,72.24,72.35,30921.0,71.6461,71.775,71.6361,71.7452,30921.0
2025-05-16 12:25:00,72.35,72.41,72.34,72.36,42967.0,71.7452,71.8047,71.7353,71.7551,42967.0
2025-05-16 12:30:00,72.35,72.39,72.31,72.31,24369.0,71.7452,71.7849,71.7056,71.7056,24369.0
2025-05-16 12:35:00,72.31,72.34,72.2,72.21,13557.0,71.7056,71.7353,71.5965,71.6064,13557.0
2025-05-16 12:40:00,72.21,72.23,72.13,72.17,22187.0,71.6064,71.6262,71.5271,71.5667,22187.0
2025-05-16 12:45:00,72.17,72.17,72.08,72.08,12677.0,71.5667,71.5667,71.4775,71.4775,12677.0
2025-05-16 12:50:00,72.08,72.17,72.06,72.16,9355.0,71.4775,71.5667,71.4577,71.5568,9355.0
2025-05-16 12:55:00,72.17,72.19,72.14,72.15,15337.0,71.5667,71.5866,71.537,71.5469,15337.0
2025-05-16 13:00:00,72.16,72.25,72.15,72.23,9545.0,71.5568,71.6461,71.5469,71.6262,9545.0
2025-05-16 13:05:00,72.23,72.25,72.18,72.2,13608.0,71.6262,71.6461,71.5766,71.5965,13608.0
2025-05-16 13:10:00,72.19,72.21,72.16,72.17,17705.0,71.5866,71.6064,71.5568,71.5667,17705.0
2025-05-16 13:15:00,72.17,72.27,72.14,72.27,13779.0,71.5667,71.6659,71.537,71.6659,13779.0
2025-05-16 13:20:00,72.27,72.31,72.27,72.27,25828.0,71.6659,71.7056,71.6659,71.6659,25828.0
2025-05-16 13:25:00,72.27,72.28,72.25,72.27,17812.0,71.6659,71.6758,71.6461,71.6659,17812.0
2025-05-16 13:30:00,72.27,72.35,72.26,72.34,27797.0,71.6659,71.7452,71.656,71.7353,27797.0
2025-05-16 13:35:00,72.35,72.36,72.26,72.27,36730.0,71.7452,71.7551,71.656,71.6659,36730.0
2025-05-16 13:40:00,72.26,72.3,72.24,72.26,12597.0,71.656,71.6956,71.6361,71.656,12597.0
2025-05-16 13:45:00,72.26,72.27,72.18,72.22,16395.0,71.656,71.6659,71.5766,71.6163,16395.0
2025-05-16 13:50:00,72.22,72.28,72.22,72.25,17296.0,71.6163,71.6758,71.6163,71.6461,17296.0
2025-05-16 13:55:00,72.25,72.28,72.24,72.25,15987.0,71.6461,71.6758,71.6361,71.6461,15987.0
2025-05-16 14:00:00,72.25,72.28,72.24,72.27,13146.0,71.6461,71.6758,71.6361,71.6659,13146.0
2025-05-16 14:05:00,72.27,72.3,72.25,72.29,20403.0,71.6659,71.6956,71.6461,71.6857,20403.0
2025-05-16 14:10:00,72.29,72.29,72.22,72.23,18850.0,71.6857,71.6857,71.6163,71.6262,18850.0
2025-05-16 14:15:00,72.24,72.29,72.24,72.28,11901.0,71.6361,71.6857,71.6361,71.6758,11901.0
2025-05-16 14:20:00,72.28,72.33,72.28,72.31,14074.0,71.6758,71.7254,71.6758,71.7056,14074.0
2025-05-16 14:25:00,72.31,72.37,72.29,72.34,19770.0,71.7056,71.7651,71.6857,71.7353,19770.0
2025-05-16 14:30:00,72.33,72.39,72.33,72.36,20598.0,71.7254,71.7849,71.7254,71.7551,20598.0
2025-05-16 14:35:00,72.36,72.38,72.35,72.36,10542.0,71.7551,71.775,71.7452,71.7551,10542.0
2025-05-16 14:40:00,72.36,72.43,72.36,72.4,31529.0,71.7551,71.8246,71.7551,71.7948,31529.0
2025-05-16 14:45:00,72.4,72.41,72.36,72.37,13780.0,71.7948,71.8047,71.7551,71.7651,13780.0
2025-05-16 14:50:00,72.35,72.43,72.34,72.4,9455.0,71.7452,71.8246,71.7353,71.7948,9455.0
2025-05-16 14:55:00,72.42,72.47,72.4,72.43,45011.0,71.8146,71.8642,71.7948,71.8246,45011.0
2025-05-16 15:00:00,72.43,72.47,72.41,72.41,46144.0,71.8246,71.8642,71.8047,71.8047,46144.0
2025-05-16 15:05:00,72.42,72.42,72.38,72.41,20427.0,71.8146,71.8146,71.775,71.8047,20427.0
2025-05-16 15:10:00,72.4,72.46,72.4,72.42,31224.0,71.7948,71.8543,71.7948,71.8146,31224.0
2025-05-16 15:15:00,72.42,72.46,72.4,72.46,16638.0,71.8146,71.8543,71.7948,71.8543,16638.0
2025-05-16 15:20:00,72.45,72.48,72.38,72.38,10080.0,71.8444,71.8741,71.775,71.775,10080.0
2025-05-16 15:25:00,72.37,72.4,72.34,72.4,17449.0,71.7651,71.7948,71.7353,71.7948,17449.0
2025-05-16 15:30:00,72.4,72.44,72.38,72.41,135242.0,71.7948,71.8345,71.775,71.8047,135242.0
2025-05-16 15:35:00,72.42,72.42,72.37,72.4,60469.0,71.8146,71.8146,71.7651,71.7948,60469.0
2025-05-16 15:40:00,72.39,72.46,72.38,72.44,37129.0,71.7849,71.8543,71.775,71.8345,37129.0
2025-05-16 15:45:00,72.45,72.45,72.34,72.36,29352.0,71.8444,71.8444,71.7353,71.7551,29352.0
2025-05-16 15:50:00,72.37,72.56,72.37,72.39,108429.0,71.7651,71.9535,71.7651,71.7849,108429.0
2025-05-16 15:55:00,72.38,72.45,72.35,72.38,212843.0,71.775,71.8444,71.7452,71.775,212843.0
2025-05-19 09:30:00,71.9,72.0,71.58,71.84,67254.0,71.299,71.3982,70.9817,71.2395,67254.0
2025-05-19 09:35:00,71.9,72.0,71.69,71.77,67321.0,71.299,71.3982,71.0907,71.1701,67321.0
2025-05-19 09:40:00,71.8,72.02,71.72,71.97,21906.0,71.1998,71.418,71.1205,71.3684,21906.0
2025-05-19 09:45:00,71.95,72.04,71.9,71.91,27137.0,71.3486,71.4378,71.299,71.3089,27137.0
2025-05-19 09:50:00,71.93,72.02,71.79,72.0,34571.0,71.3287,71.418,71.1899,71.3982,34571.0
2025-05-19 09:55:00,71.99,72.0,71.71,71.76,42371.0,71.3882,71.3982,71.1106,71.1602,42371.0
2025-05-19 10:00:00,71.76,71.82,71.63,71.77,37703.0,71.1602,71.2197,71.0312,71.1701,37703.0
2025-05-19 10:05:00,71.76,71.9,71.76,71.79,31592.0,71.1602,71.299,71.1602,71.1899,31592.0
2025-05-19 10:10:00,71.78,71.83,71.64,71.7,33278.0,71.18,71.2296,71.0412,71.1007,33278.0
2025-05-19 10:15:00,71.72,71.85,71.72,71.85,21316.0,71.1205,71.2494,71.1205,71.2494,21316.0
2025-05-19 10:20:00,71.85,72.01,71.84,72.01,22977.0,71.2494,71.4081,71.2395,71.4081,22977.0
2025-05-19 10:25:00,71.99,72.13,71.98,72.12,26976.0,71.3882,71.5271,71.3783,71.5171,26976.0
2025-05-19 10:30:00,72.13,72.2,72.09,72.1,27865.0,71.5271,71.5965,71.4874,71.4973,27865.0
2025-05-19 10:35:00,72.1,72.14,72.04,72.11,53419.0,71.4973,71.537,71.4378,71.5072,53419.0
2025-05-19 10:40:00,72.09,72.16,72.02,72.03,21872.0,71.4874,71.5568,71.418,71.4279,21872.0
2025-05-19 10:45:00,72.01,72.06,71.99,72.02,53991.0,71.4081,71.4577,71.3882,71.418,53991.0
2025-05-19 10:50:00,72.01,72.02,71.87,71.88,17936.0,71.4081,71.418,71.2692,71.2792,17936.0
2025-05-19 10:55:00,71.88,71.88,71.78,71.82,27106.0,71.2792,71.2792,71.18,71.2197,27106.0
2025-05-19 11:00:00,71.83,72.03,71.82,72.01,26838.0,71.2296,71.4279,71.2197,71.4081,26838.0
2025-05-19 11:05:00,72.01,72.03,71.97,71.97,31033.0,71.4081,71.4279,71.3684,71.3684,31033.0
2025-05-19 11:10:00,71.97,72.02,71.95,72.01,21327.0,71.3684,71.418,71.3486,71.4081,21327.0
2025-05-19 11:15:00,72.02,72.03,71.87,71.92,47113.0,71.418,71.4279,71.2692,71.3188,47113.0
2025-05-19 11:20:00,71.91,71.96,71.86,71.95,27673.0,71.3089,71.3585,71.2593,71.3486,27673.0
2025-05-19 11:25:00,71.95,71.96,71.86,71.9,17263.0,71.3486,71.3585,71.2593,71.299,17263.0
2025-05-19 11:30:00,71.91,71.99,71.91,71.92,28756.0,71.3089,71.3882,71.3089,71.3188,28756.0
2025-05-19 11:35:00,71.92,71.93,71.76,71.77,44542.0,71.3188,71.3287,71.1602,71.1701,44542.0
2025-05-19 11:40:00,71.78,71.94,71.78,71.93,16833.0,71.18,71.3387,71.18,71.3287,16833.0
2025-05-19 11:45:00,71.94,71.99,71.93,71.94,11835.0,71.3387,71.3882,71.3287,71.3387,11835.0
2025-05-19 11:50:00,71.95,71.99,71.92,71.97,24192.0,71.3486,71.3882,71.3188,71.3684,24192.0
2025-05-19 11:55:00,71.96,71.98,71.91,71.95,21615.0,71.3585,71.3783,71.3089,71.3486,21615.0
2025-05-19 12:00:00,71.96,71.98,71.94,71.94,7975.0,71.3585,71.3783,71.3387,71.3387,7975.0
2025-05-19 12:05:00,71.95,72.02,71.92,72.02,27093.0,71.3486,71.418,71.3188,71.418,27093.0
2025-05-19 12:10:00,72.02,72.02,71.95,71.95,16112.0,71.418,71.418,71.3486,71.3486,16112.0
2025-05-19 12:15:00,71.94,71.99,71.93,71.98,14634.0,71.3387,71.3882,71.3287,71.3783,14634.0
2025-05-19 12:20:00,71.98,72.02,71.97,72.01,12241.0,71.3783,71.418,71.3684,71.4081,12241.0
2025-05-19 12:25:00,72.0,72.05,71.93,71.94,52650.0,71.3982,71.4477,71.3287,71.3387,52650.0
2025-05-19 12:30:00,71.93,72.0,71.92,71.94,10813.0,71.3287,71.3982,71.3188,71.3387,10813.0
2025-05-19 12:35:00,71.95,71.95,71.86,71.86,16511.0,71.3486,71.3486,71.2593,71.2593,16511.0
2025-05-19 12:40:00,71.85,71.9,71.81,71.86,39893.0,71.2494,71.299,71.2097,71.2593,39893.0
2025-05-19 12:45:00,71.88,71.96,71.86,71.95,15335.0,71.2792,71.3585,71.2593,71.3486,15335.0
2025-05-19 12:50:00,71.95,72.02,71.95,71.97,12759.0,71.3486,71.418,71.3486,71.3684,12759.0
2025-05-19 12:55:00,71.97,72.06,71.96,72.04,28595.0,71.3684,71.4577,71.3585,71.4378,28595.0
2025-05-19 13:00:00,72.04,72.08,71.99,72.02,41152.0,71.4378,71.4775,71.3882,71.418,41152.0
2025-05-19 13:05:00,72.02,72.05,71.95,72.02,24347.0,71.418,71.4477,71.3486,71.418,24347.0
2025-05-19 13:10:00,72.01,72.11,72.0,72.01,50385.0,71.4081,71.5072,71.3982,71.4081,50385.0
2025-05-19 13:15:00,72.01,72.07,71.98,72.01,30703.0,71.4081,71.4676,71.3783,71.4081,30703.0
2025-05-19 13:20:00,72.01,72.13,72.0,72.07,89175.0,71.4081,71.5271,71.3982,71.4676,89175.0
2025-05-19 13:25:00,72.07,72.16,72.07,72.12,22342.0,71.4676,71.5568,71.4676,71.5171,22342.0
2025-05-19 13:30:00,72.13,72.17,72.08,72.1,42538.0,71.5271,71.5667,71.4775,71.4973,42538.0
2025-05-19 13:35:00,72.1,72.12,72.08,72.1,22264.0,71.4973,71.5171,71.4775,71.4973,22264.0
2025-05-19 13:40:00,72.1,72.23,72.09,72.23,46026.0,71.4973,71.6262,71.4874,71.6262,46026.0
2025-05-19 13:45:00,72.22,72.28,72.22,72.27,24489.0,71.6163,71.6758,71.6163,71.6659,24489.0
2025-05-19 13:50:00,72.27,72.37,72.24,72.27,35855.0,71.6659,71.7651,71.6361,71.6659,35855.0
2025-05-19 13:55:00,72.27,72.28,72.13,72.16,39430.0,71.6659,71.6758,71.5271,71.5568,39430.0
2025-05-19 14:00:00,72.16,72.18,72.13,72.17,22678.0,71.5568,71.5766,71.5271,71.5667,22678.0
2025-05-19 14:05:00,72.16,72.21,72.13,72.17,22352.0,71.5568,71.6064,71.5271,71.5667,22352.0
2025-05-19 14:10:00,72.17,72.21,72.14,72.17,24406.0,71.5667,71.6064,71.537,71.5667,24406.0
2025-05-19 14:15:00,72.17,72.2,72.13,72.15,20495.0,71.5667,71.5965,71.5271,71.5469,20495.0
2025-05-19 14:20:00,72.15,72.18,72.09,72.13,20103.0,71.5469,71.5766,71.4874,71.5271,20103.0
2025-05-19 14:25:00,72.14,72.2,72.13,72.2,34015.0,71.537,71.5965,71.5271,71.5965,34015.0
2025-05-19 14:30:00,72.2,72.2,72.1,72.13,17727.0,71.5965,71.5965,71.4973,71.5271,17727.0
2025-05-19 14:35:00,72.13,72.17,72.09,72.11,14325.0,71.5271,71.5667,71.4874,71.5072,14325.0
2025-05-19 14:40:00,72.12,72.18,72.12,72.16,18356.0,71.5171,71.5766,71.5171,71.5568,18356.0
2025-05-19 14:45:00,72.17,72.17,72.08,72.14,19556.0,71.5667,71.5667,71.4775,71.537,19556.0
2025-05-19 14:50:00,72.14,72.16,72.12,72.14,18505.0,71.537,71.5568,71.5171,71.537,18505.0
2025-05-19 14:55:00,72.14,72.21,72.13,72.17,22927.0,71.537,71.6064,71.5271,71.5667,22927.0
2025-05-19 15:00:00,72.16,72.19,72.1,72.14,17900.0,71.5568,71.5866,71.4973,71.537,17900.0
2025-05-19 15:05:00,72.14,72.14,72.04,72.06,21906.0,71.537,71.537,71.4378,71.4577,21906.0
2025-05-19 15:10:00,72.05,72.07,71.99,72.01,29955.0,71.4477,71.4676,71.3882,71.4081,29955.0
2025-05-19 15:15:00,72.02,72.02,71.96,72.0,21959.0,71.418,71.418,71.3585,71.3982,21959.0
2025-05-19 15:20:00,72.0,72.02,71.95,71.95,84970.0,71.3982,71.418,71.3486,71.3486,84970.0
2025-05-19 15:25:00,71.93,71.95,71.88,71.92,41113.0,71.3287,71.3486,71.2792,71.3188,41113.0
2025-05-19 15:30:00,71.91,72.01,71.9,71.98,55072.0,71.3089,71.4081,71.299,71.3783,55072.0
2025-05-19 15:35:00,71.98,72.02,71.96,72.01,37733.0,71.3783,71.418,71.3585,71.4081,37733.0
2025-05-19 15:40:00,72.02,72.1,72.0,72.06,42279.0,71.418,71.4973,71.3982,71.4577,42279.0
2025-05-19 15:45:00,72.06,72.12,72.04,72.08,52054.0,71.4577,71.5171,71.4378,71.4775,52054.0
2025-05-19 15:50:00,72.09,72.29,72.04,72.21,126916.0,71.4874,71.6857,71.4378,71.6064,126916.0
2025-05-19 15:55:00,72.2,72.23,72.16,72.23,231170.0,71.5965,71.6262,71.5568,71.6262,231170.0
2025-05-20 09:30:00,72.26,72.55,71.9,72.47,107397.0,71.656,71.9436,71.299,71.8642,107397.0
2025-05-20 09:35:00,72.45,72.67,72.44,72.59,43697.0,71.8444,72.0626,71.8345,71.9832,43697.0
2025-05-20 09:40:00,72.6,72.73,72.59,72.68,62250.0,71.9931,72.1221,71.9832,72.0725,62250.0
2025-05-20 09:45:00,72.67,72.78,72.61,72.63,45710.0,72.0626,72.1716,72.0031,72.0229,45710.0
2025-05-20 09:50:00,72.65,72.75,72.61,72.63,81363.0,72.0427,72.1419,72.0031,72.0229,81363.0
2025-05-20 09:55:00,72.65,72.77,72.61,72.72,8033.0,72.0427,72.1617,72.0031,72.1121,8033.0
2025-05-20 10:00:00,72.71,72.77,72.66,72.69,28650.0,72.1022,72.1617,72.0526,72.0824,28650.0
2025-05-20 10:05:00,72.69,72.69,72.6,72.62,14870.0,72.0824,72.0824,71.9931,72.013,14870.0
2025-05-20 10:10:00,72.63,72.72,72.63,72.71,24011.0,72.0229,72.1121,72.0229,72.1022,24011.0
2025-05-20 10:15:00,72.7,72.71,72.46,72.49,40722.0,72.0923,72.1022,71.8543,71.8841,40722.0
2025-05-20 10:20:00,72.48,72.56,72.47,72.52,62500.0,71.8741,71.9535,71.8642,71.9138,62500.0
2025-05-20 10:25:00,72.51,72.57,72.37,72.38,28041.0,71.9039,71.9634,71.7651,71.775,28041.0
2025-05-20 10:30:00,72.38,72.38,72.24,72.28,30822.0,71.775,71.775,71.6361,71.6758,30822.0
2025-05-20 10:35:00,72.28,72.42,72.21,72.42,39587.0,71.6758,71.8146,71.6064,71.8146,39587.0
2025-05-20 10:40:00,72.41,72.55,72.39,72.53,21429.0,71.8047,71.9436,71.7849,71.9237,21429.0
2025-05-20 10:45:00,72.53,72.59,72.53,72.59,4040.0,71.9237,71.9832,71.9237,71.9832,4040.0
2025-05-20 10:50:00,72.59,72.63,72.58,72.59,12819.0,71.9832,72.0229,71.9733,71.9832,12819.0
2025-05-20 10:55:00,72.59,72.61,72.49,72.53,16281.0,71.9832,72.0031,71.8841,71.9237,16281.0
2025-05-20 11:00:00,72.52,72.55,72.45,72.53,6966.0,71.9138,71.9436,71.8444,71.9237,6966.0
2025-05-20 11:05:00,72.53,72.63,72.49,72.63,32310.0,71.9237,72.0229,71.8841,72.0229,32310.0
2025-05-20 11:10:00,72.64,72.73,72.6,72.73,6661.0,72.0328,72.1221,71.9931,72.1221,6661.0
2025-05-20 11:15:00,72.73,72.77,72.73,72.75,8849.0,72.1221,72.1617,72.1221,72.1419,8849.0
2025-05-20 11:20:00,72.75,72.75,72.64,72.67,25209.0,72.1419,72.1419,72.0328,72.0626,25209.0
2025-05-20 11:25:00,72.67,72.73,72.66,72.69,4985.0,72.0626,72.1221,72.0526,72.0824,4985.0
2025-05-20 11:30:00,72.67,72.67,72.53,72.54,8165.0,72.0626,72.0626,71.9237,71.9336,8165.0
2025-05-20 11:35:00,72.53,72.65,72.53,72.59,13290.0,71.9237,72.0427,71.9237,71.9832,13290.0
2025-05-20 11:40:00,72.59,72.66,72.57,72.62,17236.0,71.9832,72.0526,71.9634,72.013,17236.0
2025-05-20 11:45:00,72.62,72.64,72.6,72.63,11175.0,72.013,72.0328,71.9931,72.0229,11175.0
2025-05-20 11:50:00,72.63,72.75,72.63,72.72,11693.0,72.0229,72.1419,72.0229,72.1121,11693.0
2025-05-20 11:55:00,72.72,72.75,72.69,72.72,8133.0,72.1121,72.1419,72.0824,72.1121,8133.0
2025-05-20 12:00:00,72.71,72.72,72.66,72.72,10416.0,72.1022,72.1121,72.0526,72.1121,10416.0
2025-05-20 12:05:00,72.72,72.72,72.66,72.67,11209.0,72.1121,72.1121,72.0526,72.0626,11209.0
2025-05-20 12:10:00,72.67,72.68,72.62,72.65,13885.0,72.0626,72.0725,72.013,72.0427,13885.0
2025-05-20 12:15:00,72.65,72.66,72.58,72.61,18162.0,72.0427,72.0526,71.9733,72.0031,18162.0
2025-05-20 12:20:00,72.62,72.64,72.6,72.6,25660.0,72.013,72.0328,71.9931,71.9931,25660.0
2025-05-20 12:25:00,72.61,72.61,72.5,72.55,13311.0,72.0031,72.0031,71.894,71.9436,13311.0
2025-05-20 12:30:00,72.55,72.62,72.55,72.61,8609.0,71.9436,72.013,71.9436,72.0031,8609.0
2025-05-20 12:35:00,72.61,72.62,72.53,72.6,6266.0,72.0031,72.013,71.9237,71.9931,6266.0
2025-05-20 12:40:00,72.6,72.62,72.55,72.62,4569.0,71.9931,72.013,71.9436,72.013,4569.0
2025-05-20 12:45:00,72.64,72.65,72.58,72.6,9942.0,72.0328,72.0427,71.9733,71.9931,9942.0
2025-05-20 12:50:00,72.58,72.64,72.58,72.61,8939.0,71.9733,72.0328,71.9733,72.0031,8939.0
2025-05-20 12:55:00,72.61,72.62,72.57,72.61,8523.0,72.0031,72.013,71.9634,72.0031,8523.0
2025-05-20 13:00:00,72.61,72.65,72.6,72.62,12837.0,72.0031,72.0427,71.9931,72.013,12837.0
2025-05-20 13:05:00,72.63,72.65,72.62,72.65,8602.0,72.0229,72.0427,72.013,72.0427,8602.0
2025-05-20 13:10:00,72.65,72.7,72.64,72.67,26648.0,72.0427,72.0923,72.0328,72.0626,26648.0
2025-05-20 13:15:00,72.67,72.71,72.66,72.68,19271.0,72.0626,72.1022,72.0526,72.0725,19271.0
2025-05-20 13:20:00,72.69,72.69,72.62,72.63,34061.0,72.0824,72.0824,72.013,72.0229,34061.0
2025-05-20 13:25:00,72.64,72.66,72.59,72.63,24190.0,72.0328,72.0526,71.9832,72.0229,24190.0
2025-05-20 13:30:00,72.64,72.69,72.63,72.69,25683.0,72.0328,72.0824,72.0229,72.0824,25683.0
2025-05-20 13:35:00,72.69,72.69,72.64,72.67,26511.0,72.0824,72.0824,72.0328,72.0626,26511.0
2025-05-20 13:40:00,72.67,72.69,72.63,72.65,40720.0,72.0626,72.0824,72.0229,72.0427,40720.0
2025-05-20 13:45:00,72.65,72.65,72.59,72.65,11248.0,72.0427,72.0427,71.9832,72.0427,11248.0
2025-05-20 13:50:00,72.64,72.71,72.63,72.71,14406.0,72.0328,72.1022,72.0229,72.1022,14406.0
2025-05-20 13:55:00,72.71,72.76,72.68,72.7,54426.0,72.1022,72.1518,72.0725,72.0923,54426.0
2025-05-20 14:00:00,72.7,72.7,72.62,72.62,6630.0,72.0923,72.0923,72.013,72.013,6630.0
2025-05-20 14:05:00,72.62,72.67,72.62,72.67,4348.0,72.013,72.0626,72.013,72.0626,4348.0
2025-05-20 14:10:00,72.68,72.68,72.62,72.65,16184.0,72.0725,72.0725,72.013,72.0427,16184.0
2025-05-20 14:15:00,72.65,72.67,72.62,72.65,7002.0,72.0427,72.0626,72.013,72.0427,7002.0
2025-05-20 14:20:00,72.65,72.66,72.6,72.66,14302.0,72.0427,72.0526,71.9931,72.0526,14302.0
2025-05-20 14:25:00,72.66,72.7,72.55,72.55,15894.0,72.0526,72.0923,71.9436,71.9436,15894.0
2025-05-20 14:30:00,72.55,72.57,72.48,72.52,9837.0,71.9436,71.9634,71.8741,71.9138,9837.0
2025-05-20 14:35:00,72.52,72.6,72.51,72.59,12597.0,71.9138,71.9931,71.9039,71.9832,12597.0
2025-05-20 14:40:00,72.58,72.59,72.52,72.55,10779.0,71.9733,71.9832,71.9138,71.9436,10779.0
2025-05-20 14:45:00,72.56,72.62,72.54,72.58,14461.0,71.9535,72.013,71.9336,71.9733,14461.0
2025-05-20 14:50:00,72.58,72.61,72.51,72.51,13165.0,71.9733,72.0031,71.9039,71.9039,13165.0
2025-05-20 14:55:00,72.51,72.54,72.49,72.49,10359.0,71.9039,71.9336,71.8841,71.8841,10359.0
2025-05-20 15:00:00,72.49,72.49,72.43,72.45,17961.0,71.8841,71.8841,71.8246,71.8444,17961.0
2025-05-20 15:05:00,72.45,72.53,72.44,72.51,12595.0,71.8444,71.9237,71.8345,71.9039,12595.0
2025-05-20 15:10:00,72.51,72.53,72.48,72.48,14327.0,71.9039,71.9237,71.8741,71.8741,14327.0
2025-05-20 15:15:00,72.48,72.52,72.47,72.51,15594.0,71.8741,71.9138,71.8642,71.9039,15594.0
2025-05-20 15:20:00,72.5,72.53,72.46,72.48,20260.0,71.894,71.9237,71.8543,71.8741,20260.0
2025-05-20 15:25:00,72.47,72.5,72.46,72.48,17408.0,71.8642,71.894,71.8543,71.8741,17408.0
2025-05-20 15:30:00,72.48,72.5,72.42,72.44,41500.0,71.8741,71.894,71.8146,71.8345,41500.0
2025-05-20 15:35:00,72.44,72.5,72.41,72.46,32600.0,71.8345,71.894,71.8047,71.8543,32600.0
2025-05-20 15:40:00,72.45,72.47,72.38,72.38,36120.0,71.8444,71.8642,71.775,71.775,36120.0
2025-05-20 15:45:00,72.38,72.43,72.3,72.31,52106.0,71.775,71.8246,71.6956,71.7056,52106.0
2025-05-20 15:50:00,72.3,72.32,72.17,72.24,110818.0,71.6956,71.7155,71.5667,71.6361,110818.0
2025-05-20 15:55:00,72.25,72.37,72.24,72.31,228590.0,71.6461,71.7651,71.6361,71.7056,228590.0
2025-05-21 09:30:00,71.9,72.05,71.58,71.7,74336.0,71.299,71.4477,70.9817,71.1007,74336.0
2025-05-21 09:35:00,71.7,71.8,71.6,71.76,27558.0,71.1007,71.1998,71.0015,71.1602,27558.0
2025-05-21 09:40:00,71.79,71.86,71.68,71.68,13585.0,71.1899,71.2593,71.0808,71.0808,13585.0
2025-05-21 09:45:00,71.69,71.73,71.58,71.6,13880.0,71.0907,71.1304,70.9817,71.0015,13880.0
2025-05-21 09:50:00,71.57,71.61,71.45,71.61,12829.0,70.9717,71.0114,70.8527,71.0114,12829.0
2025-05-21 09:55:00,71.62,71.62,71.4,71.44,13251.0,71.0213,71.0213,70.8032,70.8428,13251.0
2025-05-21 10:00:00,71.42,71.44,71.2,71.22,33521.0,70.823,70.8428,70.6048,70.6247,33521.0
2025-05-21 10:05:00,71.21,71.24,71.05,71.05,10800.0,70.6148,70.6445,70.4561,70.4561,10800.0
2025-05-21 10:10:00,71.05,71.2,71.05,71.16,13727.0,70.4561,70.6048,70.4561,70.5652,13727.0
2025-05-21 10:15:00,71.15,71.21,71.12,71.21,12414.0,70.5553,70.6148,70.5255,70.6148,12414.0
2025-05-21 10:20:00,71.21,71.21,71.12,71.12,16621.0,70.6148,70.6148,70.5255,70.5255,16621.0
2025-05-21 10:25:00,71.13,71.16,70.88,70.89,21007.0,70.5354,70.5652,70.2875,70.2974,21007.0
2025-05-21 10:30:00,70.89,70.92,70.84,70.92,13738.0,70.2974,70.3272,70.2478,70.3272,13738.0
2025-05-21 10:35:00,70.91,71.07,70.91,71.07,13849.0,70.3173,70.4759,70.3173,70.4759,13849.0
2025-05-21 10:40:00,71.07,71.1,70.91,70.91,12523.0,70.4759,70.5057,70.3173,70.3173,12523.0
2025-05-21 10:45:00,70.89,70.92,70.67,70.77,28360.0,70.2974,70.3272,70.0793,70.1784,28360.0
2025-05-21 10:50:00,70.76,70.76,70.55,70.67,23017.0,70.1685,70.1685,69.9603,70.0793,23017.0
2025-05-21 10:55:00,70.67,70.79,70.59,70.59,28841.0,70.0793,70.1983,69.9999,69.9999,28841.0
2025-05-21 11:00:00,70.59,70.64,70.5,70.6,20645.0,69.9999,70.0495,69.9107,70.0099,20645.0
2025-05-21 11:05:00,70.59,70.8,70.56,70.79,20877.0,69.9999,70.2082,69.9702,70.1983,20877.0
2025-05-21 11:10:00,70.79,70.99,70.79,70.95,19457.0,70.1983,70.3966,70.1983,70.3569,19457.0
2025-05-21 11:15:00,70.95,70.99,70.89,70.95,22026.0,70.3569,70.3966,70.2974,70.3569,22026.0
2025-05-21 11:20:00,70.96,70.98,70.86,70.87,19876.0,70.3668,70.3867,70.2677,70.2776,19876.0
2025-05-21 11:25:00,70.86,70.88,70.69,70.69,12202.0,70.2677,70.2875,70.0991,70.0991,12202.0
2025-05-21 11:30:00,70.7,70.76,70.65,70.73,25563.0,70.109,70.1685,70.0594,70.1388,25563.0
2025-05-21 11:35:00,70.71,70.84,70.7,70.81,11925.0,70.1189,70.2478,70.109,70.2181,11925.0
2025-05-21 11:40:00,70.8,70.87,70.71,70.71,19992.0,70.2082,70.2776,70.1189,70.1189,19992.0
2025-05-21 11:45:00,70.71,70.71,70.61,70.62,12661.0,70.1189,70.1189,70.0198,70.0297,12661.0
2025-05-21 11:50:00,70.6,70.63,70.57,70.58,10235.0,70.0099,70.0396,69.9801,69.99,10235.0
2025-05-21 11:55:00,70.58,70.58,70.47,70.49,16037.0,69.99,69.99,69.8809,69.9008,16037.0
2025-05-21 12:00:00,70.5,70.51,70.34,70.41,12274.0,69.9107,69.9206,69.752,69.8214,12274.0
2025-05-21 12:05:00,70.41,70.53,70.4,70.5,10721.0,69.8214,69.9404,69.8115,69.9107,10721.0
2025-05-21 12:10:00,70.51,70.54,70.35,70.39,39686.0,69.9206,69.9504,69.7619,69.8016,39686.0
2025-05-21 12:15:00,70.41,70.48,70.38,70.44,13180.0,69.8214,69.8909,69.7917,69.8512,13180.0
2025-05-21 12:20:00,70.44,70.46,70.42,70.44,19119.0,69.8512,69.871,69.8314,69.8512,19119.0
2025-05-21 12:25:00,70.42,70.47,70.41,70.47,15091.0,69.8314,69.8809,69.8214,69.8809,15091.0
2025-05-21 12:30:00,70.46,70.56,70.46,70.55,14410.0,69.871,69.9702,69.871,69.9603,14410.0
2025-05-21 12:35:00,70.54,70.58,70.53,70.55,12604.0,69.9504,69.99,69.9404,69.9603,12604.0
2025-05-21 12:40:00,70.53,70.58,70.53,70.57,13686.0,69.9404,69.99,69.9404,69.9801,13686.0
2025-05-21 12:45:00,70.56,70.57,70.5,70.51,10359.0,69.9702,69.9801,69.9107,69.9206,10359.0
2025-05-21 12:50:00,70.52,70.6,70.52,70.58,10624.0,69.9305,70.0099,69.9305,69.99,10624.0
2025-05-21 12:55:00,70.58,70.59,70.49,70.5,12370.0,69.99,69.9999,69.9008,69.9107,12370.0
2025-05-21 13:00:00,70.51,70.61,70.49,70.58,12981.0,69.9206,70.0198,69.9008,69.99,12981.0
2025-05-21 13:05:00,70.58,70.61,70.52,70.53,9756.0,69.99,70.0198,69.9305,69.9404,9756.0
2025-05-21 13:10:00,70.54,70.55,70.48,70.51,12529.0,69.9504,69.9603,69.8909,69.9206,12529.0
2025-05-21 13:15:00,70.5,70.5,70.39,70.45,10222.0,69.9107,69.9107,69.8016,69.8611,10222.0
2025-05-21 13:20:00,70.45,70.51,70.4,70.45,13971.0,69.8611,69.9206,69.8115,69.8611,13971.0
2025-05-21 13:25:00,70.43,70.57,70.42,70.57,17642.0,69.8413,69.9801,69.8314,69.9801,17642.0
2025-05-21 13:30:00,70.54,70.54,70.39,70.45,34116.0,69.9504,69.9504,69.8016,69.8611,34116.0
2025-05-21 13:35:00,70.46,70.74,70.46,70.71,105332.0,69.871,70.1487,69.871,70.1189,105332.0
2025-05-21 13:40:00,70.7,70.7,70.46,70.47,13405.0,70.109,70.109,69.871,69.8809,13405.0
2025-05-21 13:45:00,70.45,70.48,70.36,70.38,16865.0,69.8611,69.8909,69.7719,69.7917,16865.0
2025-05-21 13:50:00,70.35,70.38,70.29,70.35,12885.0,69.7619,69.7917,69.7024,69.7619,12885.0
2025-05-21 13:55:00,70.31,70.39,70.26,70.32,21649.0,69.7223,69.8016,69.6727,69.7322,21649.0
2025-05-21 14:00:00,70.33,70.33,70.16,70.17,9215.0,69.7421,69.7421,69.5735,69.5834,9215.0
2025-05-21 14:05:00,70.17,70.23,70.13,70.14,13722.0,69.5834,69.6429,69.5438,69.5537,13722.0
2025-05-21 14:10:00,70.13,70.16,70.07,70.11,27073.0,69.5438,69.5735,69.4843,69.524,27073.0
2025-05-21 14:15:00,70.12,70.15,70.04,70.09,57224.0,69.5339,69.5636,69.4545,69.5041,57224.0
2025-05-21 14:20:00,70.1,70.13,70.05,70.13,18296.0,69.514,69.5438,69.4645,69.5438,18296.0
2025-05-21 14:25:00,70.14,70.22,70.1,70.1,44733.0,69.5537,69.633,69.514,69.514,44733.0
2025-05-21 14:30:00,70.1,70.14,70.07,70.13,57820.0,69.514,69.5537,69.4843,69.5438,57820.0
2025-05-21 14:35:00,70.14,70.17,70.07,70.09,38038.0,69.5537,69.5834,69.4843,69.5041,38038.0
2025-05-21 14:40:00,70.1,70.14,70.02,70.02,18924.0,69.514,69.5537,69.4347,69.4347,18924.0
2025-05-21 14:45:00,70.03,70.05,69.93,69.95,18193.0,69.4446,69.4645,69.3455,69.3653,18193.0
2025-05-21 14:50:00,69.95,70.0,69.9,69.97,22250.0,69.3653,69.4149,69.3157,69.3851,22250.0
2025-05-21 14:55:00,69.97,69.98,69.91,69.95,42166.0,69.3851,69.395,69.3256,69.3653,42166.0
2025-05-21 15:00:00,69.95,69.96,69.86,69.93,29363.0,69.3653,69.3752,69.276,69.3455,29363.0
2025-05-21 15:05:00,69.92,69.96,69.89,69.95,23710.0,69.3355,69.3752,69.3058,69.3653,23710.0
2025-05-21 15:10:00,69.94,70.05,69.93,70.02,44249.0,69.3554,69.4645,69.3455,69.4347,44249.0
2025-05-21 15:15:00,70.01,70.08,69.98,70.03,54600.0,69.4248,69.4942,69.395,69.4446,54600.0
2025-05-21 15:20:00,70.04,70.05,69.97,69.99,46979.0,69.4545,69.4645,69.3851,69.405,46979.0
2025-05-21 15:25:00,69.98,70.04,69.96,69.98,30607.0,69.395,69.4545,69.3752,69.395,30607.0
2025-05-21 15:30:00,69.98,70.11,69.97,70.05,55399.0,69.395,69.524,69.3851,69.4645,55399.0
2025-05-21 15:35:00,70.05,70.16,70.05,70.12,45563.0,69.4645,69.5735,69.4645,69.5339,45563.0
2025-05-21 15:40:00,70.13,70.21,70.08,70.2,46389.0,69.5438,69.6231,69.4942,69.6132,46389.0
2025-05-21 15:45:00,70.2,70.23,70.11,70.15,98267.0,69.6132,69.6429,69.524,69.5636,98267.0
2025-05-21 15:50:00,70.15,70.2,69.93,69.93,122657.0,69.5636,69.6132,69.3455,69.3455,122657.0
2025-05-21 15:55:00,69.93,69.97,69.88,69.91,259607.0,69.3455,69.3851,69.2959,69.3256,259607.0
2025-05-22 09:30:00,69.84,69.93,68.6,68.83,151018.0,69.2562,69.3455,68.0266,68.2547,151018.0
2025-05-22 09:35:00,68.85,68.85,68.56,68.79,56308.0,68.2745,68.2745,67.9869,68.215,56308.0
2025-05-22 09:40:00,68.76,68.94,68.6,68.6,59864.0,68.1852,68.3637,68.0266,68.0266,59864.0
2025-05-22 09:45:00,68.64,68.85,68.49,68.62,122066.0,68.0662,68.2745,67.9175,68.0464,122066.0
2025-05-22 09:50:00,68.63,68.77,68.58,68.7,43788.0,68.0563,68.1952,68.0067,68.1257,43788.0
2025-05-22 09:55:00,68.7,68.87,68.65,68.87,40975.0,68.1257,68.2943,68.0762,68.2943,40975.0
2025-05-22 10:00:00,68.88,69.13,68.87,69.11,40841.0,68.3042,68.5521,68.2943,68.5323,40841.0
2025-05-22 10:05:00,69.09,69.1,68.92,68.95,19349.0,68.5125,68.5224,68.3439,68.3736,19349.0
2025-05-22 10:10:00,68.96,69.09,68.93,69.0,57913.0,68.3836,68.5125,68.3538,68.4232,57913.0
2025-05-22 10:15:00,68.99,69.12,68.96,69.1,20525.0,68.4133,68.5422,68.3836,68.5224,20525.0
2025-05-22 10:20:00,69.12,69.12,68.96,68.97,12972.0,68.5422,68.5422,68.3836,68.3935,12972.0
2025-05-22 10:25:00,68.97,69.0,68.86,69.0,27267.0,68.3935,68.4232,68.2844,68.4232,27267.0
2025-05-22 10:30:00,69.0,69.12,68.94,68.95,49501.0,68.4232,68.5422,68.3637,68.3736,49501.0
2025-05-22 10:35:00,68.93,68.95,68.74,68.79,20460.0,68.3538,68.3736,68.1654,68.215,20460.0
2025-05-22 10:40:00,68.79,69.15,68.79,69.1,20043.0,68.215,68.572,68.215,68.5224,20043.0
2025-05-22 10:45:00,69.09,69.23,69.06,69.2,52291.0,68.5125,68.6513,68.4827,68.6216,52291.0
2025-05-22 10:50:00,69.22,69.33,69.21,69.31,15062.0,68.6414,68.7505,68.6315,68.7306,15062.0
2025-05-22 10:55:00,69.28,69.5,69.28,69.45,14620.0,68.7009,68.919,68.7009,68.8695,14620.0
2025-05-22 11:00:00,69.47,69.53,69.44,69.5,19477.0,68.8893,68.9488,68.8596,68.919,19477.0
2025-05-22 11:05:00,69.51,69.54,69.4,69.4,19765.0,68.929,68.9587,68.8199,68.8199,19765.0
2025-05-22 11:10:00,69.4,69.5,69.37,69.47,10485.0,68.8199,68.919,68.7901,68.8893,10485.0
2025-05-22 11:15:00,69.48,69.54,69.46,69.54,8582.0,68.8992,68.9587,68.8794,68.9587,8582.0
2025-05-22 11:20:00,69.54,69.61,69.52,69.6,12911.0,68.9587,69.0281,68.9389,69.0182,12911.0
2025-05-22 11:25:00,69.6,69.63,69.49,69.57,15573.0,69.0182,69.048,68.9091,68.9885,15573.0
2025-05-22 11:30:00,69.55,69.62,69.53,69.61,10136.0,68.9686,69.038,68.9488,69.0281,10136.0
2025-05-22 11:35:00,69.6,69.79,69.6,69.75,13879.0,69.0182,69.2066,69.0182,69.167,13879.0
2025-05-22 11:40:00,69.75,69.81,69.71,69.72,12764.0,69.167,69.2265,69.1273,69.1372,12764.0
2025-05-22 11:45:00,69.73,69.84,69.7,69.83,14150.0,69.1471,69.2562,69.1174,69.2463,14150.0
2025-05-22 11:50:00,69.83,69.95,69.83,69.91,27816.0,69.2463,69.3653,69.2463,69.3256,27816.0
2025-05-22 11:55:00,69.92,69.94,69.8,69.82,13537.0,69.3355,69.3554,69.2165,69.2364,13537.0
2025-05-22 12:00:00,69.82,69.88,69.77,69.82,13102.0,69.2364,69.2959,69.1868,69.2364,13102.0
2025-05-22 12:05:00,69.82,69.85,69.74,69.82,10910.0,69.2364,69.2661,69.157,69.2364,10910.0
2025-05-22 12:10:00,69.82,69.87,69.82,69.84,7828.0,69.2364,69.286,69.2364,69.2562,7828.0
2025-05-22 12:15:00,69.85,69.93,69.85,69.86,11076.0,69.2661,69.3455,69.2661,69.276,11076.0
2025-05-22 12:20:00,69.85,69.94,69.75,69.75,28455.0,69.2661,69.3554,69.167,69.167,28455.0
2025-05-22 12:25:00,69.74,69.76,69.68,69.68,14228.0,69.157,69.1769,69.0975,69.0975,14228.0
2025-05-22 12:30:00,69.7,69.72,69.66,69.71,13029.0,69.1174,69.1372,69.0777,69.1273,13029.0
2025-05-22 12:35:00,69.7,69.77,69.67,69.68,10975.0,69.1174,69.1868,69.0876,69.0975,10975.0
2025-05-22 12:40:00,69.68,69.69,69.61,69.68,15514.0,69.0975,69.1075,69.0281,69.0975,15514.0
2025-05-22 12:45:00,69.66,69.73,69.63,69.64,12558.0,69.0777,69.1471,69.048,69.0579,12558.0
2025-05-22 12:50:00,69.63,69.64,69.58,69.62,22038.0,69.048,69.0579,68.9984,69.038,22038.0
2025-05-22 12:55:00,69.62,69.62,69.54,69.54,13674.0,69.038,69.038,68.9587,68.9587,13674.0
2025-05-22 13:00:00,69.55,69.55,69.4,69.44,13981.0,68.9686,68.9686,68.8199,68.8596,13981.0
2025-05-22 13:05:00,69.43,69.58,69.42,69.51,13082.0,68.8496,68.9984,68.8397,68.929,13082.0
2025-05-22 13:10:00,69.52,69.6,69.51,69.59,12362.0,68.9389,69.0182,68.929,69.0083,12362.0
2025-05-22 13:15:00,69.59,69.68,69.56,69.67,7108.0,69.0083,69.0975,68.9785,69.0876,7108.0
2025-05-22 13:20:00,69.68,69.72,69.68,69.71,9462.0,69.0975,69.1372,69.0975,69.1273,9462.0
2025-05-22 13:25:00,69.72,69.83,69.7,69.81,7381.0,69.1372,69.2463,69.1174,69.2265,7381.0
2025-05-22 13:30:00,69.8,69.81,69.74,69.79,10138.0,69.2165,69.2265,69.157,69.2066,10138.0
2025-05-22 13:35:00,69.8,69.8,69.75,69.79,10517.0,69.2165,69.2165,69.167,69.2066,10517.0
2025-05-22 13:40:00,69.79,69.84,69.76,69.84,13241.0,69.2066,69.2562,69.1769,69.2562,13241.0
2025-05-22 13:45:00,69.83,69.84,69.79,69.79,10709.0,69.2463,69.2562,69.2066,69.2066,10709.0
2025-05-22 13:50:00,69.79,69.83,69.79,69.82,7736.0,69.2066,69.2463,69.2066,69.2364,7736.0
2025-05-22 13:55:00,69.8,69.84,69.73,69.74,8198.0,69.2165,69.2562,69.1471,69.157,8198.0
2025-05-22 14:00:00,69.75,69.86,69.72,69.82,7032.0,69.167,69.276,69.1372,69.2364,7032.0
2025-05-22 14:05:00,69.8,69.83,69.78,69.81,5180.0,69.2165,69.2463,69.1967,69.2265,5180.0
2025-05-22 14:10:00,69.81,69.9,69.78,69.9,9192.0,69.2265,69.3157,69.1967,69.3157,9192.0
2025-05-22 14:15:00,69.9,69.9,69.84,69.87,12705.0,69.3157,69.3157,69.2562,69.286,12705.0
2025-05-22 14:20:00,69.87,69.91,69.85,69.9,11313.0,69.286,69.3256,69.2661,69.3157,11313.0
2025-05-22 14:25:00,69.9,69.94,69.8,69.8,10496.0,69.3157,69.3554,69.2165,69.2165,10496.0
2025-05-22 14:30:00,69.79,69.84,69.78,69.84,18083.0,69.2066,69.2562,69.1967,69.2562,18083.0
2025-05-22 14:35:00,69.84,69.84,69.74,69.75,16454.0,69.2562,69.2562,69.157,69.167,16454.0
2025-05-22 14:40:00,69.77,69.78,69.72,69.74,9199.0,69.1868,69.1967,69.1372,69.157,9199.0
2025-05-22 14:45:00,69.75,69.79,69.69,69.69,8015.0,69.167,69.2066,69.1075,69.1075,8015.0
2025-05-22 14:50:00,69.69,69.76,69.67,69.72,13410.0,69.1075,69.1769,69.0876,69.1372,13410.0
2025-05-22 14:55:00,69.74,69.82,69.74,69.81,14124.0,69.157,69.2364,69.157,69.2265,14124.0
2025-05-22 15:00:00,69.81,69.86,69.64,69.67,71056.0,69.2265,69.276,69.0579,69.0876,71056.0
2025-05-22 15:05:00,69.66,69.69,69.65,69.67,20249.0,69.0777,69.1075,69.0678,69.0876,20249.0
2025-05-22 15:10:00,69.69,69.69,69.63,69.69,13755.0,69.1075,69.1075,69.048,69.1075,13755.0
2025-05-22 15:15:00,69.69,69.72,69.66,69.72,14522.0,69.1075,69.1372,69.0777,69.1372,14522.0
2025-05-22 15:20:00,69.72,69.74,69.66,69.66,17896.0,69.1372,69.157,69.0777,69.0777,17896.0
2025-05-22 15:25:00,69.67,69.81,69.67,69.77,33715.0,69.0876,69.2265,69.0876,69.1868,33715.0
2025-05-22 15:30:00,69.78,69.78,69.58,69.58,25027.0,69.1967,69.1967,68.9984,68.9984,25027.0
2025-05-22 15:35:00,69.58,69.61,69.57,69.59,46728.0,68.9984,69.0281,68.9885,69.0083,46728.0
2025-05-22 15:40:00,69.59,69.61,69.54,69.58,24758.0,69.0083,69.0281,68.9587,68.9984,24758.0
2025-05-22 15:45:00,69.57,69.58,69.53,69.55,33028.0,68.9885,68.9984,68.9488,68.9686,33028.0
2025-05-22 15:50:00,69.55,69.55,69.29,69.3,138287.0,68.9686,68.9686,68.7108,68.7207,138287.0
2025-05-22 15:55:00,69.31,69.33,69.12,69.2,341586.0,68.7306,68.7505,68.5422,68.6216,341586.0
2025-05-23 09:30:00,69.43,69.75,69.01,69.08,50043.0,68.8496,69.167,68.4331,68.5026,50043.0
2025-05-23 09:35:00,69.13,69.15,68.71,68.71,25806.0,68.5521,68.572,68.1357,68.1357,25806.0
2025-05-23 09:40:00,68.74,68.83,68.67,68.78,25438.0,68.1654,68.2547,68.096,68.2051,25438.0
2025-05-23 09:45:00,68.79,68.9,68.71,68.87,12623.0,68.215,68.3241,68.1357,68.2943,12623.0
2025-05-23 09:50:00,68.9,68.9,68.73,68.78,13108.0,68.3241,68.3241,68.1555,68.2051,13108.0
2025-05-23 09:55:00,68.77,68.78,68.56,68.77,12398.0,68.1952,68.2051,67.9869,68.1952,12398.0
2025-05-23 10:00:00,68.75,68.92,68.72,68.92,29938.0,68.1753,68.3439,68.1456,68.3439,29938.0
2025-05-23 10:05:00,68.91,68.94,68.69,68.69,14483.0,68.334,68.3637,68.1158,68.1158,14483.0
2025-05-23 10:10:00,68.69,68.81,68.65,68.79,11760.0,68.1158,68.2348,68.0762,68.215,11760.0
2025-05-23 10:15:00,68.78,68.81,68.75,68.77,20677.0,68.2051,68.2348,68.1753,68.1952,20677.0
2025-05-23 10:20:00,68.77,68.87,68.75,68.79,12738.0,68.1952,68.2943,68.1753,68.215,12738.0
2025-05-23 10:25:00,68.79,68.84,68.75,68.77,11669.0,68.215,68.2646,68.1753,68.1952,11669.0
2025-05-23 10:30:00,68.76,68.82,68.73,68.78,10857.0,68.1852,68.2447,68.1555,68.2051,10857.0
2025-05-23 10:35:00,68.79,68.79,68.63,68.74,21384.0,68.215,68.215,68.0563,68.1654,21384.0
2025-05-23 10:40:00,68.76,68.79,68.69,68.75,32473.0,68.1852,68.215,68.1158,68.1753,32473.0
2025-05-23 10:45:00,68.75,68.79,68.71,68.75,21514.0,68.1753,68.215,68.1357,68.1753,21514.0
2025-05-23 10:50:00,68.74,68.74,68.59,68.6,22460.0,68.1654,68.1654,68.0167,68.0266,22460.0
2025-05-23 10:55:00,68.63,68.73,68.62,68.71,8709.0,68.0563,68.1555,68.0464,68.1357,8709.0
2025-05-23 11:00:00,68.73,68.76,68.69,68.73,29698.0,68.1555,68.1852,68.1158,68.1555,29698.0
2025-05-23 11:05:00,68.73,68.86,68.7,68.86,24079.0,68.1555,68.2844,68.1257,68.2844,24079.0
2025-05-23 11:10:00,68.87,68.92,68.83,68.88,41431.0,68.2943,68.3439,68.2547,68.3042,41431.0
2025-05-23 11:15:00,68.88,68.95,68.86,68.89,23043.0,68.3042,68.3736,68.2844,68.3141,23043.0
2025-05-23 11:20:00,68.89,68.96,68.86,68.89,19499.0,68.3141,68.3836,68.2844,68.3141,19499.0
2025-05-23 11:25:00,68.89,68.89,68.81,68.88,12842.0,68.3141,68.3141,68.2348,68.3042,12842.0
2025-05-23 11:30:00,68.88,68.96,68.85,68.96,28084.0,68.3042,68.3836,68.2745,68.3836,28084.0
2025-05-23 11:35:00,68.96,69.1,68.96,69.07,14287.0,68.3836,68.5224,68.3836,68.4926,14287.0
2025-05-23 11:40:00,69.07,69.12,69.07,69.1,20073.0,68.4926,68.5422,68.4926,68.5224,20073.0
2025-05-23 11:45:00,69.1,69.18,69.09,69.16,10552.0,68.5224,68.6017,68.5125,68.5819,10552.0
2025-05-23 11:50:00,69.18,69.18,68.98,69.02,27289.0,68.6017,68.6017,68.4034,68.4431,27289.0
2025-05-23 11:55:00,69.03,69.04,68.99,69.03,20090.0,68.453,68.4629,68.4133,68.453,20090.0
2025-05-23 12:00:00,69.03,69.09,68.99,69.02,26115.0,68.453,68.5125,68.4133,68.4431,26115.0
2025-05-23 12:05:00,69.01,69.06,68.96,68.99,12450.0,68.4331,68.4827,68.3836,68.4133,12450.0
2025-05-23 12:10:00,68.98,69.04,68.97,69.01,6538.0,68.4034,68.4629,68.3935,68.4331,6538.0
2025-05-23 12:15:00,69.0,69.03,68.98,68.99,7163.0,68.4232,68.453,68.4034,68.4133,7163.0
2025-05-23 12:20:00,68.98,69.1,68.98,69.07,16876.0,68.4034,68.5224,68.4034,68.4926,16876.0
2025-05-23 12:25:00,69.08,69.11,69.04,69.08,16922.0,68.5026,68.5323,68.4629,68.5026,16922.0
2025-05-23 12:30:00,69.08,69.1,69.03,69.04,16127.0,68.5026,68.5224,68.453,68.4629,16127.0
2025-05-23 12:35:00,69.04,69.22,69.04,69.16,12941.0,68.4629,68.6414,68.4629,68.5819,12941.0
2025-05-23 12:40:00,69.16,69.17,69.09,69.09,37119.0,68.5819,68.5918,68.5125,68.5125,37119.0
2025-05-23 12:45:00,69.09,69.12,69.08,69.12,14902.0,68.5125,68.5422,68.5026,68.5422,14902.0
2025-05-23 12:50:00,69.13,69.17,69.12,69.15,10978.0,68.5521,68.5918,68.5422,68.572,10978.0
2025-05-23 12:55:00,69.16,69.16,69.08,69.11,21168.0,68.5819,68.5819,68.5026,68.5323,21168.0
2025-05-23 13:00:00,69.11,69.21,69.11,69.16,8047.0,68.5323,68.6315,68.5323,68.5819,8047.0
2025-05-23 13:05:00,69.18,69.21,69.12,69.19,15358.0,68.6017,68.6315,68.5422,68.6116,15358.0
2025-05-23 13:10:00,69.19,69.29,69.18,69.29,14461.0,68.6116,68.7108,68.6017,68.7108,14461.0
2025-05-23 13:15:00,69.29,69.32,69.26,69.29,7634.0,68.7108,68.7406,68.6811,68.7108,7634.0
2025-05-23 13:20:00,69.29,69.41,69.29,69.4,11070.0,68.7108,68.8298,68.7108,68.8199,11070.0
2025-05-23 13:25:00,69.4,69.43,69.37,69.4,12773.0,68.8199,68.8496,68.7901,68.8199,12773.0
2025-05-23 13:30:00,69.38,69.41,69.35,69.36,9210.0,68.8001,68.8298,68.7703,68.7802,9210.0
2025-05-23 13:35:00,69.35,69.43,69.34,69.41,7535.0,68.7703,68.8496,68.7604,68.8298,7535.0
2025-05-23 13:40:00,69.42,69.43,69.37,69.43,20507.0,68.8397,68.8496,68.7901,68.8496,20507.0
2025-05-23 13:45:00,69.44,69.51,69.41,69.48,11795.0,68.8596,68.929,68.8298,68.8992,11795.0
2025-05-23 13:50:00,69.47,69.55,69.45,69.47,13993.0,68.8893,68.9686,68.8695,68.8893,13993.0
2025-05-23 13:55:00,69.45,69.49,69.44,69.47,9569.0,68.8695,68.9091,68.8596,68.8893,9569.0
2025-05-23 14:00:00,69.46,69.55,69.46,69.55,13083.0,68.8794,68.9686,68.8794,68.9686,13083.0
2025-05-23 14:05:00,69.55,69.57,69.49,69.53,13086.0,68.9686,68.9885,68.9091,68.9488,13086.0
2025-05-23 14:10:00,69.51,69.53,69.48,69.53,6637.0,68.929,68.9488,68.8992,68.9488,6637.0
2025-05-23 14:15:00,69.53,69.61,69.46,69.49,19259.0,68.9488,69.0281,68.8794,68.9091,19259.0
2025-05-23 14:20:00,69.49,69.51,69.44,69.49,9484.0,68.9091,68.929,68.8596,68.9091,9484.0
2025-05-23 14:25:00,69.48,69.58,69.48,69.53,8512.0,68.8992,68.9984,68.8992,68.9488,8512.0
2025-05-23 14:30:00,69.56,69.66,69.55,69.6,13635.0,68.9785,69.0777,68.9686,69.0182,13635.0
2025-05-23 14:35:00,69.61,69.73,69.61,69.65,14772.0,69.0281,69.1471,69.0281,69.0678,14772.0
2025-05-23 14:40:00,69.66,69.67,69.64,69.65,12386.0,69.0777,69.0876,69.0579,69.0678,12386.0
2025-05-23 14:45:00,69.65,69.71,69.63,69.65,13004.0,69.0678,69.1273,69.048,69.0678,13004.0
2025-05-23 14:50:00,69.67,69.7,69.64,69.67,7185.0,69.0876,69.1174,69.0579,69.0876,7185.0
2025-05-23 14:55:00,69.66,69.67,69.62,69.65,13913.0,69.0777,69.0876,69.038,69.0678,13913.0
2025-05-23 15:00:00,69.65,69.67,69.61,69.64,15335.0,69.0678,69.0876,69.0281,69.0579,15335.0
2025-05-23 15:05:00,69.65,69.68,69.63,69.67,9202.0,69.0678,69.0975,69.048,69.0876,9202.0
2025-05-23 15:10:00,69.66,69.71,69.66,69.69,8716.0,69.0777,69.1273,69.0777,69.1075,8716.0
2025-05-23 15:15:00,69.68,69.68,69.58,69.58,14863.0,69.0975,69.0975,68.9984,68.9984,14863.0
2025-05-23 15:20:00,69.58,69.6,69.51,69.55,15395.0,68.9984,69.0182,68.929,68.9686,15395.0
2025-05-23 15:25:00,69.54,69.6,69.52,69.52,13794.0,68.9587,69.0182,68.9389,68.9389,13794.0
2025-05-23 15:30:00,69.52,69.59,69.49,69.59,38710.0,68.9389,69.0083,68.9091,69.0083,38710.0
2025-05-23 15:35:00,69.59,69.7,69.55,69.7,34155.0,69.0083,69.1174,68.9686,69.1174,34155.0
2025-05-23 15:40:00,69.7,69.77,69.69,69.76,34803.0,69.1174,69.1868,69.1075,69.1769,34803.0
2025-05-23 15:45:00,69.76,69.82,69.72,69.73,42957.0,69.1769,69.2364,69.1372,69.1471,42957.0
2025-05-23 15:50:00,69.74,69.76,69.67,69.69,74432.0,69.157,69.1769,69.0876,69.1075,74432.0
2025-05-23 15:55:00,69.7,69.82,69.68,69.72,212850.0,69.1174,69.2364,69.0975,69.1372,212850.0
2025-05-27 09:30:00,70.21,70.39,69.63,69.64,51836.0,69.6231,69.8016,69.048,69.0579,51836.0
2025-05-27 09:35:00,69.66,69.81,69.5,69.59,11105.0,69.0777,69.2265,68.919,69.0083,11105.0
2025-05-27 09:40:00,69.6,69.76,69.55,69.65,14768.0,69.0182,69.1769,68.9686,69.0678,14768.0
2025-05-27 09:45:00,69.69,69.85,69.66,69.83,9398.0,69.1075,69.2661,69.0777,69.2463,9398.0
2025-05-27 09:50:00,69.81,69.82,69.52,69.58,29546.0,69.2265,69.2364,68.9389,68.9984,29546.0
2025-05-27 09:55:00,69.53,69.74,69.53,69.72,31110.0,68.9488,69.157,68.9488,69.1372,31110.0
2025-05-27 10:00:00,69.69,69.79,69.68,69.7,19382.0,69.1075,69.2066,69.0975,69.1174,19382.0
2025-05-27 10:05:00,69.71,69.94,69.7,69.72,18175.0,69.1273,69.3554,69.1174,69.1372,18175.0
2025-05-27 10:10:00,69.7,69.72,69.56,69.61,22237.0,69.1174,69.1372,68.9785,69.0281,22237.0
2025-05-27 10:15:00,69.62,69.63,69.5,69.57,11083.0,69.038,69.048,68.919,68.9885,11083.0
2025-05-27 10:20:00,69.58,69.75,69.57,69.75,8908.0,68.9984,69.167,68.9885,69.167,8908.0
2025-05-27 10:25:00,69.74,69.79,69.69,69.69,8761.0,69.157,69.2066,69.1075,69.1075,8761.0
2025-05-27 10:30:00,69.71,69.77,69.71,69.72,8078.0,69.1273,69.1868,69.1273,69.1372,8078.0
2025-05-27 10:35:00,69.73,69.77,69.65,69.71,10837.0,69.1471,69.1868,69.0678,69.1273,10837.0
2025-05-27 10:40:00,69.72,69.78,69.7,69.72,8869.0,69.1372,69.1967,69.1174,69.1372,8869.0
2025-05-27 10:45:00,69.71,69.88,69.71,69.87,7789.0,69.1273,69.2959,69.1273,69.286,7789.0
2025-05-27 10:50:00,69.85,69.9,69.82,69.89,10550.0,69.2661,69.3157,69.2364,69.3058,10550.0
2025-05-27 10:55:00,69.89,70.03,69.89,69.95,11497.0,69.3058,69.4446,69.3058,69.3653,11497.0
2025-05-27 11:00:00,69.94,69.94,69.86,69.91,8918.0,69.3554,69.3554,69.276,69.3256,8918.0
2025-05-27 11:05:00,69.91,69.91,69.83,69.88,17386.0,69.3256,69.3256,69.2463,69.2959,17386.0
2025-05-27 11:10:00,69.89,70.04,69.89,69.92,24179.0,69.3058,69.4545,69.3058,69.3355,24179.0
2025-05-27 11:15:00,69.93,69.97,69.88,69.96,19015.0,69.3455,69.3851,69.2959,69.3752,19015.0
2025-05-27 11:20:00,69.98,70.0,69.9,69.93,7088.0,69.395,69.4149,69.3157,69.3455,7088.0
2025-05-27 11:25:00,69.93,69.97,69.9,69.93,14611.0,69.3455,69.3851,69.3157,69.3455,14611.0
2025-05-27 11:30:00,69.92,69.96,69.82,69.82,7713.0,69.3355,69.3752,69.2364,69.2364,7713.0
2025-05-27 11:35:00,69.81,69.91,69.8,69.88,9940.0,69.2265,69.3256,69.2165,69.2959,9940.0
2025-05-27 11:40:00,69.87,69.9,69.84,69.87,6822.0,69.286,69.3157,69.2562,69.286,6822.0
2025-05-27 11:45:00,69.88,69.9,69.84,69.84,6819.0,69.2959,69.3157,69.2562,69.2562,6819.0
2025-05-27 11:50:00,69.83,69.89,69.82,69.87,7812.0,69.2463,69.3058,69.2364,69.286,7812.0
2025-05-27 11:55:00,69.86,69.89,69.8,69.8,7768.0,69.276,69.3058,69.2165,69.2165,7768.0
2025-05-27 12:00:00,69.8,69.89,69.8,69.89,15077.0,69.2165,69.3058,69.2165,69.3058,15077.0
2025-05-27 12:05:00,69.9,69.93,69.87,69.89,4141.0,69.3157,69.3455,69.286,69.3058,4141.0
2025-05-27 12:10:00,69.88,69.88,69.82,69.82,7158.0,69.2959,69.2959,69.2364,69.2364,7158.0
2025-05-27 12:15:00,69.81,69.81,69.73,69.75,6988.0,69.2265,69.2265,69.1471,69.167,6988.0
2025-05-27 12:20:00,69.76,69.78,69.74,69.77,8490.0,69.1769,69.1967,69.157,69.1868,8490.0
2025-05-27 12:25:00,69.79,69.82,69.74,69.81,5462.0,69.2066,69.2364,69.157,69.2265,5462.0
2025-05-27 12:30:00,69.82,69.82,69.75,69.77,3379.0,69.2364,69.2364,69.167,69.1868,3379.0
2025-05-27 12:35:00,69.76,69.86,69.75,69.86,8873.0,69.1769,69.276,69.167,69.276,8873.0
2025-05-27 12:40:00,69.87,69.88,69.84,69.84,3159.0,69.286,69.2959,69.2562,69.2562,3159.0
2025-05-27 12:45:00,69.87,69.89,69.85,69.87,10229.0,69.286,69.3058,69.2661,69.286,10229.0
2025-05-27 12:50:00,69.87,69.89,69.85,69.85,4766.0,69.286,69.3058,69.2661,69.2661,4766.0
2025-05-27 12:55:00,69.85,69.89,69.84,69.88,5490.0,69.2661,69.3058,69.2562,69.2959,5490.0
2025-05-27 13:00:00,69.89,69.9,69.86,69.9,5291.0,69.3058,69.3157,69.276,69.3157,5291.0
2025-05-27 13:05:00,69.89,69.91,69.8,69.81,7124.0,69.3058,69.3256,69.2165,69.2265,7124.0
2025-05-27 13:10:00,69.83,69.83,69.78,69.8,5948.0,69.2463,69.2463,69.1967,69.2165,5948.0
2025-05-27 13:15:00,69.8,69.81,69.73,69.74,11428.0,69.2165,69.2265,69.1471,69.157,11428.0
2025-05-27 13:20:00,69.75,69.78,69.71,69.76,9222.0,69.167,69.1967,69.1273,69.1769,9222.0
2025-05-27 13:25:00,69.76,69.83,69.72,69.82,14503.0,69.1769,69.2463,69.1372,69.2364,14503.0
2025-05-27 13:30:00,69.81,69.84,69.74,69.75,14382.0,69.2265,69.2562,69.157,69.167,14382.0
2025-05-27 13:35:00,69.75,69.79,69.73,69.78,10295.0,69.167,69.2066,69.1471,69.1967,10295.0
2025-05-27 13:40:00,69.79,69.82,69.77,69.8,6361.0,69.2066,69.2364,69.1868,69.2165,6361.0
2025-05-27 13:45:00,69.8,69.83,69.79,69.82,9356.0,69.2165,69.2463,69.2066,69.2364,9356.0
2025-05-27 13:50:00,69.81,69.89,69.81,69.88,5684.0,69.2265,69.3058,69.2265,69.2959,5684.0
2025-05-27 13:55:00,69.91,69.97,69.91,69.97,4081.0,69.3256,69.3851,69.3256,69.3851,4081.0
2025-05-27 14:00:00,69.95,69.97,69.89,69.95,10222.0,69.3653,69.3851,69.3058,69.3653,10222.0
2025-05-27 14:05:00,69.95,69.96,69.93,69.94,5805.0,69.3653,69.3752,69.3455,69.3554,5805.0
2025-05-27 14:10:00,69.95,70.01,69.93,70.0,11732.0,69.3653,69.4248,69.3455,69.4149,11732.0
2025-05-27 14:15:00,70.01,70.05,70.01,70.03,10711.0,69.4248,69.4645,69.4248,69.4446,10711.0
2025-05-27 14:20:00,70.04,70.08,70.03,70.07,7893.0,69.4545,69.4942,69.4446,69.4843,7893.0
2025-05-27 14:25:00,70.06,70.09,70.04,70.06,8065.0,69.4744,69.5041,69.4545,69.4744,8065.0
2025-05-27 14:30:00,70.05,70.1,70.04,70.1,6256.0,69.4645,69.514,69.4545,69.514,6256.0
2025-05-27 14:35:00,70.1,70.11,70.07,70.09,6944.0,69.514,69.524,69.4843,69.5041,6944.0
2025-05-27 14:40:00,70.1,70.13,70.08,70.13,9544.0,69.514,69.5438,69.4942,69.5438,9544.0
2025-05-27 14:45:00,70.13,70.14,70.06,70.07,9782.0,69.5438,69.5537,69.4744,69.4843,9782.0
2025-05-27 14:50:00,70.07,70.11,70.06,70.1,7434.0,69.4843,69.524,69.4744,69.514,7434.0
2025-05-27 14:55:00,70.1,70.14,70.09,70.11,12452.0,69.514,69.5537,69.5041,69.524,12452.0
2025-05-27 15:00:00,70.1,70.13,70.07,70.11,9771.0,69.514,69.5438,69.4843,69.524,9771.0
2025-05-27 15:05:00,70.11,70.13,70.1,70.13,8348.0,69.524,69.5438,69.514,69.5438,8348.0
2025-05-27 15:10:00,70.12,70.14,70.06,70.06,13970.0,69.5339,69.5537,69.4744,69.4744,13970.0
2025-05-27 15:15:00,70.06,70.14,70.05,70.11,10812.0,69.4744,69.5537,69.4645,69.524,10812.0
2025-05-27 15:20:00,70.11,70.12,70.04,70.09,14781.0,69.524,69.5339,69.4545,69.5041,14781.0
2025-05-27 15:25:00,70.09,70.13,70.08,70.11,11712.0,69.5041,69.5438,69.4942,69.524,11712.0
2025-05-27 15:30:00,70.11,70.16,70.08,70.12,20866.0,69.524,69.5735,69.4942,69.5339,20866.0
2025-05-27 15:35:00,70.12,70.15,70.07,70.15,25219.0,69.5339,69.5636,69.4843,69.5636,25219.0
2025-05-27 15:40:00,70.15,70.16,70.03,70.03,16390.0,69.5636,69.5735,69.4446,69.4446,16390.0
2025-05-27 15:45:00,70.03,70.03,69.94,69.96,13120.0,69.4446,69.4446,69.3554,69.3752,13120.0
2025-05-27 15:50:00,69.96,69.98,69.87,69.88,28650.0,69.3752,69.395,69.286,69.2959,28650.0
2025-05-27 15:55:00,69.89,69.9,69.76,69.81,122846.0,69.3058,69.3157,69.1769,69.2265,122846.0
2025-05-28 09:30:00,69.78,69.87,69.63,69.71,39266.0,69.1967,69.286,69.048,69.1273,39266.0
2025-05-28 09:35:00,69.71,69.75,69.4,69.42,9741.0,69.1273,69.167,68.8199,68.8397,9741.0
2025-05-28 09:40:00,69.37,69.56,69.37,69.54,9155.0,68.7901,68.9785,68.7901,68.9587,9155.0
2025-05-28 09:45:00,69.53,69.62,69.4,69.61,6590.0,68.9488,69.038,68.8199,69.0281,6590.0
2025-05-28 09:50:00,69.61,69.64,69.41,69.44,5787.0,69.0281,69.0579,68.8298,68.8596,5787.0
2025-05-28 09:55:00,69.46,69.57,69.38,69.5,12307.0,68.8794,68.9885,68.8001,68.919,12307.0
2025-05-28 10:00:00,69.5,69.56,69.34,69.39,12660.0,68.919,68.9785,68.7604,68.81,12660.0
2025-05-28 10:05:00,69.38,69.38,69.3,69.33,6489.0,68.8001,68.8001,68.7207,68.7505,6489.0
2025-05-28 10:10:00,69.32,69.44,69.27,69.36,6307.0,68.7406,68.8596,68.691,68.7802,6307.0
2025-05-28 10:15:00,69.39,69.4,69.32,69.38,11655.0,68.81,68.8199,68.7406,68.8001,11655.0
2025-05-28 10:20:00,69.38,69.49,69.37,69.45,7080.0,68.8001,68.9091,68.7901,68.8695,7080.0
2025-05-28 10:25:00,69.45,69.51,69.33,69.34,5010.0,68.8695,68.929,68.7505,68.7604,5010.0
2025-05-28 10:30:00,69.35,69.52,69.34,69.5,6893.0,68.7703,68.9389,68.7604,68.919,6893.0
2025-05-28 10:35:00,69.49,69.49,69.27,69.28,8498.0,68.9091,68.9091,68.691,68.7009,8498.0
2025-05-28 10:40:00,69.26,69.31,69.25,69.27,7462.0,68.6811,68.7306,68.6711,68.691,7462.0
2025-05-28 10:45:00,69.28,69.3,69.2,69.22,6707.0,68.7009,68.7207,68.6216,68.6414,6707.0
2025-05-28 10:50:00,69.22,69.31,69.18,69.3,10882.0,68.6414,68.7306,68.6017,68.7207,10882.0
2025-05-28 10:55:00,69.29,69.35,69.27,69.34,6507.0,68.7108,68.7703,68.691,68.7604,6507.0
2025-05-28 11:00:00,69.34,69.43,69.34,69.43,11754.0,68.7604,68.8496,68.7604,68.8496,11754.0
2025-05-28 11:05:00,69.42,69.43,69.29,69.29,14319.0,68.8397,68.8496,68.7108,68.7108,14319.0
2025-05-28 11:10:00,69.29,69.3,69.07,69.07,8108.0,68.7108,68.7207,68.4926,68.4926,8108.0
2025-05-28 11:15:00,69.06,69.09,69.0,69.07,17330.0,68.4827,68.5125,68.4232,68.4926,17330.0
2025-05-28 11:20:00,69.08,69.18,69.08,69.15,13265.0,68.5026,68.6017,68.5026,68.572,13265.0
2025-05-28 11:25:00,69.14,69.17,69.01,69.02,8987.0,68.5621,68.5918,68.4331,68.4431,8987.0
2025-05-28 11:30:00,69.02,69.03,68.92,68.95,6918.0,68.4431,68.453,68.3439,68.3736,6918.0
2025-05-28 11:35:00,68.95,69.04,68.93,68.96,7504.0,68.3736,68.4629,68.3538,68.3836,7504.0
2025-05-28 11:40:00,68.98,68.98,68.72,68.78,9426.0,68.4034,68.4034,68.1456,68.2051,9426.0
2025-05-28 11:45:00,68.79,68.85,68.75,68.85,9355.0,68.215,68.2745,68.1753,68.2745,9355.0
2025-05-28 11:50:00,68.89,68.91,68.85,68.91,5799.0,68.3141,68.334,68.2745,68.334,5799.0
2025-05-28 11:55:00,68.91,68.92,68.84,68.87,11115.0,68.334,68.3439,68.2646,68.2943,11115.0
2025-05-28 12:00:00,68.88,68.93,68.77,68.79,7713.0,68.3042,68.3538,68.1952,68.215,7713.0
2025-05-28 12:05:00,68.78,68.89,68.78,68.86,3405.0,68.2051,68.3141,68.2051,68.2844,3405.0
2025-05-28 12:10:00,68.85,68.88,68.84,68.88,3383.0,68.2745,68.3042,68.2646,68.3042,3383.0
2025-05-28 12:15:00,68.87,68.93,68.85,68.86,7805.0,68.2943,68.3538,68.2745,68.2844,7805.0
2025-05-28 12:20:00,68.85,68.86,68.8,68.83,4724.0,68.2745,68.2844,68.2249,68.2547,4724.0
2025-05-28 12:25:00,68.87,68.87,68.79,68.79,5069.0,68.2943,68.2943,68.215,68.215,5069.0
2025-05-28 12:30:00,68.8,68.82,68.79,68.81,2206.0,68.2249,68.2447,68.215,68.2348,2206.0
2025-05-28 12:35:00,68.83,68.89,68.82,68.82,4497.0,68.2547,68.3141,68.2447,68.2447,4497.0
2025-05-28 12:40:00,68.8,68.87,68.77,68.87,3909.0,68.2249,68.2943,68.1952,68.2943,3909.0
2025-05-28 12:45:00,68.88,68.97,68.88,68.95,3920.0,68.3042,68.3935,68.3042,68.3736,3920.0
2025-05-28 12:50:00,68.95,68.95,68.88,68.89,3339.0,68.3736,68.3736,68.3042,68.3141,3339.0
2025-05-28 12:55:00,68.89,68.93,68.87,68.9,4430.0,68.3141,68.3538,68.2943,68.3241,4430.0
2025-05-28 13:00:00,68.92,68.93,68.88,68.89,3236.0,68.3439,68.3538,68.3042,68.3141,3236.0
2025-05-28 13:05:00,68.88,68.92,68.88,68.9,3448.0,68.3042,68.3439,68.3042,68.3241,3448.0
2025-05-28 13:10:00,68.91,68.95,68.91,68.92,5443.0,68.334,68.3736,68.334,68.3439,5443.0
2025-05-28 13:15:00,68.94,68.97,68.89,68.91,7674.0,68.3637,68.3935,68.3141,68.334,7674.0
2025-05-28 13:20:00,68.91,68.91,68.84,68.84,3813.0,68.334,68.334,68.2646,68.2646,3813.0
2025-05-28 13:25:00,68.84,68.88,68.83,68.85,5061.0,68.2646,68.3042,68.2547,68.2745,5061.0
2025-05-28 13:30:00,68.86,68.87,68.78,68.78,7630.0,68.2844,68.2943,68.2051,68.2051,7630.0
2025-05-28 13:35:00,68.77,68.79,68.71,68.78,5191.0,68.1952,68.215,68.1357,68.2051,5191.0
2025-05-28 13:40:00,68.78,68.81,68.74,68.76,7154.0,68.2051,68.2348,68.1654,68.1852,7154.0
2025-05-28 13:45:00,68.75,68.83,68.75,68.8,5700.0,68.1753,68.2547,68.1753,68.2249,5700.0
2025-05-28 13:50:00,68.8,68.84,68.74,68.81,5767.0,68.2249,68.2646,68.1654,68.2348,5767.0
2025-05-28 13:55:00,68.82,68.84,68.76,68.76,5987.0,68.2447,68.2646,68.1852,68.1852,5987.0
2025-05-28 14:00:00,68.77,68.89,68.77,68.88,8224.0,68.1952,68.3141,68.1952,68.3042,8224.0
2025-05-28 14:05:00,68.87,68.88,68.79,68.8,14558.0,68.2943,68.3042,68.215,68.2249,14558.0
2025-05-28 14:10:00,68.8,68.82,68.76,68.78,5706.0,68.2249,68.2447,68.1852,68.2051,5706.0
2025-05-28 14:15:00,68.78,68.82,68.73,68.76,9265.0,68.2051,68.2447,68.1555,68.1852,9265.0
2025-05-28 14:20:00,68.75,68.79,68.71,68.79,6532.0,68.1753,68.215,68.1357,68.215,6532.0
2025-05-28 14:25:00,68.81,68.87,68.79,68.86,10108.0,68.2348,68.2943,68.215,68.2844,10108.0
2025-05-28 14:30:00,68.88,68.94,68.87,68.88,4859.0,68.3042,68.3637,68.2943,68.3042,4859.0
2025-05-28 14:35:00,68.88,68.88,68.77,68.78,7544.0,68.3042,68.3042,68.1952,68.2051,7544.0
2025-05-28 14:40:00,68.78,68.82,68.76,68.8,5829.0,68.2051,68.2447,68.1852,68.2249,5829.0
2025-05-28 14:45:00,68.8,68.8,68.76,68.79,6540.0,68.2249,68.2249,68.1852,68.215,6540.0
2025-05-28 14:50:00,68.79,68.79,68.62,68.75,26044.0,68.215,68.215,68.0464,68.1753,26044.0
2025-05-28 14:55:00,68.74,68.86,68.73,68.85,5759.0,68.1654,68.2844,68.1555,68.2745,5759.0
2025-05-28 15:00:00,68.84,68.88,68.82,68.87,32009.0,68.2646,68.3042,68.2447,68.2943,32009.0
2025-05-28 15:05:00,68.87,68.98,68.87,68.95,17500.0,68.2943,68.4034,68.2943,68.3736,17500.0
2025-05-28 15:10:00,68.95,68.98,68.81,68.84,23416.0,68.3736,68.4034,68.2348,68.2646,23416.0
2025-05-28 15:15:00,68.84,68.94,68.83,68.91,11919.0,68.2646,68.3637,68.2547,68.334,11919.0
2025-05-28 15:20:00,68.91,68.95,68.89,68.92,11833.0,68.334,68.3736,68.3141,68.3439,11833.0
2025-05-28 15:25:00,68.93,68.99,68.93,68.97,11608.0,68.3538,68.4133,68.3538,68.3935,11608.0
2025-05-28 15:30:00,68.96,68.96,68.85,68.86,17006.0,68.3836,68.3836,68.2745,68.2844,17006.0
2025-05-28 15:35:00,68.88,68.95,68.87,68.93,19837.0,68.3042,68.3736,68.2943,68.3538,19837.0
2025-05-28 15:40:00,68.93,69.0,68.92,68.96,27854.0,68.3538,68.4232,68.3439,68.3836,27854.0
2025-05-28 15:45:00,68.96,68.97,68.9,68.9,19886.0,68.3836,68.3935,68.3241,68.3241,19886.0
2025-05-28 15:50:00,68.89,68.9,68.81,68.89,37928.0,68.3141,68.3241,68.2348,68.3141,37928.0
2025-05-28 15:55:00,68.89,68.99,68.87,68.92,113754.0,68.3141,68.4133,68.2943,68.3439,113754.0
2025-05-29 09:30:00,68.98,69.03,68.63,68.66,40108.0,68.4034,68.453,68.0563,68.0861,40108.0
2025-05-29 09:35:00,68.75,69.11,68.74,69.1,18623.0,68.1753,68.5323,68.1654,68.5224,18623.0
2025-05-29 09:40:00,69.11,69.28,69.04,69.27,11309.0,68.5323,68.7009,68.4629,68.691,11309.0
2025-05-29 09:45:00,69.32,69.38,69.24,69.35,13527.0,68.7406,68.8001,68.6612,68.7703,13527.0
2025-05-29 09:50:00,69.33,69.33,69.2,69.27,5466.0,68.7505,68.7505,68.6216,68.691,5466.0
2025-05-29 09:55:00,69.28,69.29,69.13,69.26,10432.0,68.7009,68.7108,68.5521,68.6811,10432.0
2025-05-29 10:00:00,69.23,69.45,69.22,69.44,9970.0,68.6513,68.8695,68.6414,68.8596,9970.0
2025-05-29 10:05:00,69.43,69.52,69.37,69.5,13489.0,68.8496,68.9389,68.7901,68.919,13489.0
2025-05-29 10:10:00,69.52,69.66,69.48,69.48,9164.0,68.9389,69.0777,68.8992,68.8992,9164.0
2025-05-29 10:15:00,69.46,69.49,69.3,69.34,6388.0,68.8794,68.9091,68.7207,68.7604,6388.0
2025-05-29 10:20:00,69.33,69.61,69.33,69.58,10563.0,68.7505,69.0281,68.7505,68.9984,10563.0
2025-05-29 10:25:00,69.57,69.59,69.36,69.4,6212.0,68.9885,69.0083,68.7802,68.8199,6212.0
2025-05-29 10:30:00,69.37,69.37,69.26,69.28,4497.0,68.7901,68.7901,68.6811,68.7009,4497.0
2025-05-29 10:35:00,69.24,69.45,69.24,69.38,6294.0,68.6612,68.8695,68.6612,68.8001,6294.0
2025-05-29 10:40:00,69.32,69.43,69.3,69.37,12259.0,68.7406,68.8496,68.7207,68.7901,12259.0
2025-05-29 10:45:00,69.37,69.4,69.29,69.35,10394.0,68.7901,68.8199,68.7108,68.7703,10394.0
2025-05-29 10:50:00,69.38,69.41,69.33,69.36,10134.0,68.8001,68.8298,68.7505,68.7802,10134.0
2025-05-29 10:55:00,69.37,69.47,69.37,69.43,8811.0,68.7901,68.8893,68.7901,68.8496,8811.0
2025-05-29 11:00:00,69.42,69.43,69.34,69.34,9690.0,68.8397,68.8496,68.7604,68.7604,9690.0
2025-05-29 11:05:00,69.31,69.45,69.28,69.41,8277.0,68.7306,68.8695,68.7009,68.8298,8277.0
2025-05-29 11:10:00,69.41,69.44,69.23,69.26,9071.0,68.8298,68.8596,68.6513,68.6811,9071.0
2025-05-29 11:15:00,69.27,69.33,69.24,69.24,6147.0,68.691,68.7505,68.6612,68.6612,6147.0
2025-05-29 11:20:00,69.25,69.38,69.23,69.38,9966.0,68.6711,68.8001,68.6513,68.8001,9966.0
2025-05-29 11:25:00,69.4,69.4,69.35,69.39,5982.0,68.8199,68.8199,68.7703,68.81,5982.0
2025-05-29 11:30:00,69.41,69.41,69.26,69.3,6685.0,68.8298,68.8298,68.6811,68.7207,6685.0
2025-05-29 11:35:00,69.33,69.34,69.28,69.29,2645.0,68.7505,68.7604,68.7009,68.7108,2645.0
2025-05-29 11:40:00,69.28,69.28,69.19,69.21,7384.0,68.7009,68.7009,68.6116,68.6315,7384.0
2025-05-29 11:45:00,69.2,69.22,69.16,69.22,8233.0,68.6216,68.6414,68.5819,68.6414,8233.0
2025-05-29 11:50:00,69.22,69.35,69.22,69.33,5129.0,68.6414,68.7703,68.6414,68.7505,5129.0
2025-05-29 11:55:00,69.32,69.34,69.2,69.26,8161.0,68.7406,68.7604,68.6216,68.6811,8161.0
2025-05-29 12:00:00,69.31,69.4,69.21,69.4,7637.0,68.7306,68.8199,68.6315,68.8199,7637.0
2025-05-29 12:05:00,69.39,69.4,69.36,69.37,2754.0,68.81,68.8199,68.7802,68.7901,2754.0
2025-05-29 12:10:00,69.37,69.47,69.32,69.45,9459.0,68.7901,68.8893,68.7406,68.8695,9459.0
2025-05-29 12:15:00,69.46,69.51,69.43,69.43,7746.0,68.8794,68.929,68.8496,68.8496,7746.0
2025-05-29 12:20:00,69.45,69.46,69.31,69.34,41334.0,68.8695,68.8794,68.7306,68.7604,41334.0
2025-05-29 12:25:00,69.33,69.35,69.26,69.33,16650.0,68.7505,68.7703,68.6811,68.7505,16650.0
2025-05-29 12:30:00,69.34,69.4,69.34,69.38,2885.0,68.7604,68.8199,68.7604,68.8001,2885.0
2025-05-29 12:35:00,69.38,69.4,69.33,69.39,4622.0,68.8001,68.8199,68.7505,68.81,4622.0
2025-05-29 12:40:00,69.38,69.4,69.35,69.38,8011.0,68.8001,68.8199,68.7703,68.8001,8011.0
2025-05-29 12:45:00,69.38,69.39,69.34,69.34,4697.0,68.8001,68.81,68.7604,68.7604,4697.0
2025-05-29 12:50:00,69.34,69.39,69.34,69.39,5550.0,68.7604,68.81,68.7604,68.81,5550.0
2025-05-29 12:55:00,69.38,69.44,69.38,69.41,7972.0,68.8001,68.8596,68.8001,68.8298,7972.0
2025-05-29 13:00:00,69.41,69.47,69.41,69.41,10268.0,68.8298,68.8893,68.8298,68.8298,10268.0
2025-05-29 13:05:00,69.4,69.42,69.35,69.38,4464.0,68.8199,68.8397,68.7703,68.8001,4464.0
2025-05-29 13:10:00,69.37,69.49,69.36,69.49,3966.0,68.7901,68.9091,68.7802,68.9091,3966.0
2025-05-29 13:15:00,69.49,69.5,69.44,69.47,3716.0,68.9091,68.919,68.8596,68.8893,3716.0
2025-05-29 13:20:00,69.46,69.52,69.46,69.52,4403.0,68.8794,68.9389,68.8794,68.9389,4403.0
2025-05-29 13:25:00,69.52,69.53,69.48,69.49,4035.0,68.9389,68.9488,68.8992,68.9091,4035.0
2025-05-29 13:30:00,69.49,69.51,69.41,69.42,6414.0,68.9091,68.929,68.8298,68.8397,6414.0
2025-05-29 13:35:00,69.41,69.47,69.38,69.47,7140.0,68.8298,68.8893,68.8001,68.8893,7140.0
2025-05-29 13:40:00,69.47,69.5,69.47,69.5,3911.0,68.8893,68.919,68.8893,68.919,3911.0
2025-05-29 13:45:00,69.49,69.58,69.49,69.55,6655.0,68.9091,68.9984,68.9091,68.9686,6655.0
2025-05-29 13:50:00,69.56,69.6,69.51,69.52,5307.0,68.9785,69.0182,68.929,68.9389,5307.0
2025-05-29 13:55:00,69.52,69.52,69.48,69.5,2845.0,68.9389,68.9389,68.8992,68.919,2845.0
2025-05-29 14:00:00,69.48,69.55,69.48,69.52,4137.0,68.8992,68.9686,68.8992,68.9389,4137.0
2025-05-29 14:05:00,69.52,69.52,69.48,69.49,2346.0,68.9389,68.9389,68.8992,68.9091,2346.0
2025-05-29 14:10:00,69.48,69.48,69.37,69.38,12606.0,68.8992,68.8992,68.7901,68.8001,12606.0
2025-05-29 14:15:00,69.38,69.42,69.37,69.41,4729.0,68.8001,68.8397,68.7901,68.8298,4729.0
2025-05-29 14:20:00,69.43,69.5,69.43,69.48,3669.0,68.8496,68.919,68.8496,68.8992,3669.0
2025-05-29 14:25:00,69.49,69.5,69.46,69.47,3430.0,68.9091,68.919,68.8794,68.8893,3430.0
2025-05-29 14:30:00,69.46,69.54,69.46,69.53,3500.0,68.8794,68.9587,68.8794,68.9488,3500.0
2025-05-29 14:35:00,69.53,69.59,69.53,69.59,5108.0,68.9488,69.0083,68.9488,69.0083,5108.0
2025-05-29 14:40:00,69.59,69.66,69.59,69.66,7025.0,69.0083,69.0777,69.0083,69.0777,7025.0
2025-05-29 14:45:00,69.66,69.68,69.63,69.68,6831.0,69.0777,69.0975,69.048,69.0975,6831.0
2025-05-29 14:50:00,69.69,69.71,69.65,69.65,6239.0,69.1075,69.1273,69.0678,69.0678,6239.0
2025-05-29 14:55:00,69.66,69.67,69.6,69.65,14375.0,69.0777,69.0876,69.0182,69.0678,14375.0
2025-05-29 15:00:00,69.63,69.7,69.63,69.68,16058.0,69.048,69.1174,69.048,69.0975,16058.0
2025-05-29 15:05:00,69.68,69.71,69.6,69.62,21469.0,69.0975,69.1273,69.0182,69.038,21469.0
2025-05-29 15:10:00,69.62,69.65,69.55,69.56,14502.0,69.038,69.0678,68.9686,68.9785,14502.0
2025-05-29 15:15:00,69.56,69.61,69.55,69.58,32662.0,68.9785,69.0281,68.9686,68.9984,32662.0
2025-05-29 15:20:00,69.59,69.65,69.56,69.56,12146.0,69.0083,69.0678,68.9785,68.9785,12146.0
2025-05-29 15:25:00,69.57,69.6,69.49,69.51,15674.0,68.9885,69.0182,68.9091,68.929,15674.0
2025-05-29 15:30:00,69.51,69.57,69.46,69.47,14498.0,68.929,68.9885,68.8794,68.8893,14498.0
2025-05-29 15:35:00,69.47,69.47,69.35,69.37,31860.0,68.8893,68.8893,68.7703,68.7901,31860.0
2025-05-29 15:40:00,69.38,69.43,69.37,69.37,42867.0,68.8001,68.8496,68.7901,68.7901,42867.0
2025-05-29 15:45:00,69.36,69.48,69.35,69.46,20130.0,68.7802,68.8992,68.7703,68.8794,20130.0
2025-05-29 15:50:00,69.46,69.53,69.42,69.47,52392.0,68.8794,68.9488,68.8397,68.8893,52392.0
2025-05-29 15:55:00,69.47,69.49,69.4,69.47,111081.0,68.8893,68.9091,68.8199,68.8893,111081.0
2025-05-30 09:30:00,69.53,69.74,69.36,69.68,38295.0,68.9488,69.157,68.7802,69.0975,38295.0
2025-05-30 09:35:00,69.68,69.82,69.59,69.69,10348.0,69.0975,69.2364,69.0083,69.1075,10348.0
2025-05-30 09:40:00,69.66,69.85,69.66,69.79,7250.0,69.0777,69.2661,69.0777,69.2066,7250.0
2025-05-30 09:45:00,69.76,69.79,69.54,69.58,25992.0,69.1769,69.2066,68.9587,68.9984,25992.0
2025-05-30 09:50:00,69.56,69.81,69.56,69.78,5198.0,68.9785,69.2265,68.9785,69.1967,5198.0
2025-05-30 09:55:00,69.78,69.87,69.78,69.81,4390.0,69.1967,69.286,69.1967,69.2265,4390.0
2025-05-30 10:00:00,69.83,69.92,69.81,69.87,17192.0,69.2463,69.3355,69.2265,69.286,17192.0
2025-05-30 10:05:00,69.89,69.93,69.84,69.89,8333.0,69.3058,69.3455,69.2562,69.3058,8333.0
2025-05-30 10:10:00,69.91,69.91,69.75,69.81,12705.0,69.3256,69.3256,69.167,69.2265,12705.0
2025-05-30 10:15:00,69.82,69.95,69.78,69.95,6364.0,69.2364,69.3653,69.1967,69.3653,6364.0
2025-05-30 10:20:00,69.96,69.96,69.77,69.88,10330.0,69.3752,69.3752,69.1868,69.2959,10330.0
2025-05-30 10:25:00,69.88,69.9,69.76,69.8,15133.0,69.2959,69.3157,69.1769,69.2165,15133.0
2025-05-30 10:30:00,69.8,69.92,69.79,69.92,8070.0,69.2165,69.3355,69.2066,69.3355,8070.0
2025-05-30 10:35:00,69.91,69.95,69.83,69.85,8482.0,69.3256,69.3653,69.2463,69.2661,8482.0
2025-05-30 10:40:00,69.84,69.84,69.75,69.76,8132.0,69.2562,69.2562,69.167,69.1769,8132.0
2025-05-30 10:45:00,69.76,69.83,69.7,69.81,10559.0,69.1769,69.2463,69.1174,69.2265,10559.0
2025-05-30 10:50:00,69.83,69.83,69.73,69.82,10814.0,69.2463,69.2463,69.1471,69.2364,10814.0
2025-05-30 10:55:00,69.82,69.82,69.68,69.7,7521.0,69.2364,69.2364,69.0975,69.1174,7521.0
2025-05-30 11:00:00,69.69,69.8,69.69,69.75,3464.0,69.1075,69.2165,69.1075,69.167,3464.0
2025-05-30 11:05:00,69.76,69.87,69.76,69.87,3783.0,69.1769,69.286,69.1769,69.286,3783.0
2025-05-30 11:10:00,69.83,69.9,69.83,69.84,4483.0,69.2463,69.3157,69.2463,69.2562,4483.0
2025-05-30 11:15:00,69.84,69.84,69.75,69.79,8459.0,69.2562,69.2562,69.167,69.2066,8459.0
2025-05-30 11:20:00,69.8,69.83,69.78,69.78,3659.0,69.2165,69.2463,69.1967,69.1967,3659.0
2025-05-30 11:25:00,69.78,69.82,69.76,69.77,5787.0,69.1967,69.2364,69.1769,69.1868,5787.0
2025-05-30 11:30:00,69.78,69.86,69.77,69.8,8274.0,69.1967,69.276,69.1868,69.2165,8274.0
2025-05-30 11:35:00,69.81,69.9,69.81,69.89,5384.0,69.2265,69.3157,69.2265,69.3058,5384.0
2025-05-30 11:40:00,69.89,69.9,69.71,69.76,6960.0,69.3058,69.3157,69.1273,69.1769,6960.0
2025-05-30 11:45:00,69.75,69.75,69.67,69.69,7907.0,69.167,69.167,69.0876,69.1075,7907.0
2025-05-30 11:50:00,69.69,69.72,69.63,69.65,10025.0,69.1075,69.1372,69.048,69.0678,10025.0
2025-05-30 11:55:00,69.64,69.71,69.64,69.65,7469.0,69.0579,69.1273,69.0579,69.0678,7469.0
2025-05-30 12:00:00,69.67,69.74,69.67,69.74,6062.0,69.0876,69.157,69.0876,69.157,6062.0
2025-05-30 12:05:00,69.75,69.83,69.73,69.82,7554.0,69.167,69.2463,69.1471,69.2364,7554.0
2025-05-30 12:10:00,69.82,69.88,69.77,69.78,10801.0,69.2364,69.2959,69.1868,69.1967,10801.0
2025-05-30 12:15:00,69.78,69.78,69.67,69.72,6420.0,69.1967,69.1967,69.0876,69.1372,6420.0
2025-05-30 12:20:00,69.73,69.79,69.73,69.78,9607.0,69.1471,69.2066,69.1471,69.1967,9607.0
2025-05-30 12:25:00,69.77,69.8,69.58,69.65,10660.0,69.1868,69.2165,68.9984,69.0678,10660.0
2025-05-30 12:30:00,69.67,69.74,69.62,69.74,5894.0,69.0876,69.157,69.038,69.157,5894.0
2025-05-30 12:35:00,69.74,69.89,69.74,69.88,11717.0,69.157,69.3058,69.157,69.2959,11717.0
2025-05-30 12:40:00,69.85,69.87,69.78,69.81,6743.0,69.2661,69.286,69.1967,69.2265,6743.0
2025-05-30 12:45:00,69.8,69.81,69.75,69.77,7597.0,69.2165,69.2265,69.167,69.1868,7597.0
2025-05-30 12:50:00,69.77,69.84,69.76,69.82,6624.0,69.1868,69.2562,69.1769,69.2364,6624.0
2025-05-30 12:55:00,69.83,69.88,69.82,69.86,20320.0,69.2463,69.2959,69.2364,69.276,20320.0
2025-05-30 13:00:00,69.87,69.9,69.83,69.9,12965.0,69.286,69.3157,69.2463,69.3157,12965.0
2025-05-30 13:05:00,69.9,69.9,69.83,69.88,8894.0,69.3157,69.3157,69.2463,69.2959,8894.0
2025-05-30 13:10:00,69.84,69.9,69.82,69.9,11874.0,69.2562,69.3157,69.2364,69.3157,11874.0
2025-05-30 13:15:00,69.92,70.0,69.91,70.0,10413.0,69.3355,69.4149,69.3256,69.4149,10413.0
2025-05-30 13:20:00,69.99,70.01,69.94,69.98,13154.0,69.405,69.4248,69.3554,69.395,13154.0
2025-05-30 13:25:00,69.97,70.01,69.93,69.99,12988.0,69.3851,69.4248,69.3455,69.405,12988.0
2025-05-30 13:30:00,69.99,70.02,69.93,69.97,14024.0,69.405,69.4347,69.3455,69.3851,14024.0
2025-05-30 13:35:00,69.97,70.0,69.92,69.92,11142.0,69.3851,69.4149,69.3355,69.3355,11142.0
2025-05-30 13:40:00,69.94,69.94,69.85,69.86,8050.0,69.3554,69.3554,69.2661,69.276,8050.0
2025-05-30 13:45:00,69.86,69.94,69.85,69.91,15051.0,69.276,69.3554,69.2661,69.3256,15051.0
2025-05-30 13:50:00,69.95,69.99,69.95,69.96,6319.0,69.3653,69.405,69.3653,69.3752,6319.0
2025-05-30 13:55:00,69.96,69.99,69.93,69.93,10175.0,69.3752,69.405,69.3455,69.3455,10175.0
2025-05-30 14:00:00,69.98,70.06,69.98,70.01,6272.0,69.395,69.4744,69.395,69.4248,6272.0
2025-05-30 14:05:00,70.01,70.14,70.0,70.12,5607.0,69.4248,69.5537,69.4149,69.5339,5607.0
2025-05-30 14:10:00,70.12,70.14,70.1,70.13,6124.0,69.5339,69.5537,69.514,69.5438,6124.0
2025-05-30 14:15:00,70.11,70.17,70.1,70.13,6790.0,69.524,69.5834,69.514,69.5438,6790.0
2025-05-30 14:20:00,70.13,70.14,70.1,70.14,9523.0,69.5438,69.5537,69.514,69.5537,9523.0
2025-05-30 14:25:00,70.15,70.19,70.13,70.13,10748.0,69.5636,69.6033,69.5438,69.5438,10748.0
2025-05-30 14:30:00,70.15,70.21,70.15,70.18,13079.0,69.5636,69.6231,69.5636,69.5934,13079.0
2025-05-30 14:35:00,70.18,70.24,70.17,70.23,18573.0,69.5934,69.6529,69.5834,69.6429,18573.0
2025-05-30 14:40:00,70.23,70.26,70.19,70.2,16010.0,69.6429,69.6727,69.6033,69.6132,16010.0
2025-05-30 14:45:00,70.21,70.33,70.21,70.32,17743.0,69.6231,69.7421,69.6231,69.7322,17743.0
2025-05-30 14:50:00,70.32,70.37,70.31,70.33,20088.0,69.7322,69.7818,69.7223,69.7421,20088.0
2025-05-30 14:55:00,70.32,70.37,70.31,70.35,28607.0,69.7322,69.7818,69.7223,69.7619,28607.0
2025-05-30 15:00:00,70.34,70.35,70.27,70.3,9186.0,69.752,69.7619,69.6826,69.7124,9186.0
2025-05-30 15:05:00,70.3,70.33,70.27,70.27,11404.0,69.7124,69.7421,69.6826,69.6826,11404.0
2025-05-30 15:10:00,70.27,70.33,70.24,70.3,14314.0,69.6826,69.7421,69.6529,69.7124,14314.0
2025-05-30 15:15:00,70.3,70.36,70.29,70.33,10548.0,69.7124,69.7719,69.7024,69.7421,10548.0
2025-05-30 15:20:00,70.33,70.34,70.25,70.27,12344.0,69.7421,69.752,69.6628,69.6826,12344.0
2025-05-30 15:25:00,70.27,70.34,70.26,70.3,19299.0,69.6826,69.752,69.6727,69.7124,19299.0
2025-05-30 15:30:00,70.3,70.36,70.25,70.34,18344.0,69.7124,69.7719,69.6628,69.752,18344.0
2025-05-30 15:35:00,70.34,70.41,70.26,70.27,33278.0,69.752,69.8214,69.6727,69.6826,33278.0
2025-05-30 15:40:00,70.26,70.26,70.17,70.2,17484.0,69.6727,69.6727,69.5834,69.6132,17484.0
2025-05-30 15:45:00,70.2,70.25,70.18,70.22,20494.0,69.6132,69.6628,69.5934,69.633,20494.0
2025-05-30 15:50:00,70.21,70.3,70.1,70.13,73488.0,69.6231,69.7124,69.514,69.5438,73488.0
2025-05-30 15:55:00,70.13,70.4,70.06,70.08,392480.0,69.5438,69.8115,69.4744,69.4942,392480.0
2025-06-02 09:30:00,69.81,69.81,69.23,69.28,105914.0,69.2265,69.2265,68.6513,68.7009,105914.0
2025-06-02 09:35:00,69.28,69.41,69.24,69.25,11300.0,68.7009,68.8298,68.6612,68.6711,11300.0
2025-06-02 09:40:00,69.23,69.63,69.22,69.63,12215.0,68.6513,69.048,68.6414,69.048,12215.0
2025-06-02 09:45:00,69.6,69.78,69.6,69.72,5912.0,69.0182,69.1967,69.0182,69.1372,5912.0
2025-06-02 09:50:00,69.72,69.78,69.56,69.56,9933.0,69.1372,69.1967,68.9785,68.9785,9933.0
2025-06-02 09:55:00,69.6,69.62,69.35,69.35,7176.0,69.0182,69.038,68.7703,68.7703,7176.0
2025-06-02 10:00:00,69.33,69.44,69.23,69.25,17926.0,68.7505,68.8596,68.6513,68.6711,17926.0
2025-06-02 10:05:00,69.27,69.5,69.27,69.42,10744.0,68.691,68.919,68.691,68.8397,10744.0
2025-06-02 10:10:00,69.41,69.64,69.41,69.48,7567.0,68.8298,69.0579,68.8298,68.8992,7567.0
2025-06-02 10:15:00,69.49,69.56,69.46,69.54,61854.0,68.9091,68.9785,68.8794,68.9587,61854.0
2025-06-02 10:20:00,69.52,69.55,69.29,69.29,24128.0,68.9389,68.9686,68.7108,68.7108,24128.0
2025-06-02 10:25:00,69.3,69.42,69.29,69.39,32949.0,68.7207,68.8397,68.7108,68.81,32949.0
2025-06-02 10:30:00,69.4,69.62,69.39,69.6,43279.0,68.8199,69.038,68.81,69.0182,43279.0
2025-06-02 10:35:00,69.58,69.59,69.45,69.5,21273.0,68.9984,69.0083,68.8695,68.919,21273.0
2025-06-02 10:40:00,69.49,69.6,69.47,69.47,5938.0,68.9091,69.0182,68.8893,68.8893,5938.0
2025-06-02 10:45:00,69.42,69.5,69.42,69.46,9642.0,68.8397,68.919,68.8397,68.8794,9642.0
2025-06-02 10:50:00,69.47,69.57,69.4,69.57,18051.0,68.8893,68.9885,68.8199,68.9885,18051.0
2025-06-02 10:55:00,69.57,69.67,69.55,69.57,32493.0,68.9885,69.0876,68.9686,68.9885,32493.0
2025-06-02 11:00:00,69.57,69.57,69.43,69.49,19857.0,68.9885,68.9885,68.8496,68.9091,19857.0
2025-06-02 11:05:00,69.51,69.65,69.51,69.65,13733.0,68.929,69.0678,68.929,69.0678,13733.0
2025-06-02 11:10:00,69.65,69.73,69.62,69.7,8630.0,69.0678,69.1471,69.038,69.1174,8630.0
2025-06-02 11:15:00,69.68,69.68,69.61,69.62,10777.0,69.0975,69.0975,69.0281,69.038,10777.0
2025-06-02 11:20:00,69.62,69.63,69.52,69.52,6116.0,69.038,69.048,68.9389,68.9389,6116.0
2025-06-02 11:25:00,69.48,69.48,69.39,69.43,6016.0,68.8992,68.8992,68.81,68.8496,6016.0
2025-06-02 11:30:00,69.43,69.43,69.3,69.36,6719.0,68.8496,68.8496,68.7207,68.7802,6719.0
2025-06-02 11:35:00,69.36,69.36,69.28,69.28,12125.0,68.7802,68.7802,68.7009,68.7009,12125.0
2025-06-02 11:40:00,69.28,69.29,69.19,69.26,10457.0,68.7009,68.7108,68.6116,68.6811,10457.0
2025-06-02 11:45:00,69.27,69.39,69.24,69.35,9126.0,68.691,68.81,68.6612,68.7703,9126.0
2025-06-02 11:50:00,69.36,69.43,69.34,69.42,6577.0,68.7802,68.8496,68.7604,68.8397,6577.0
2025-06-02 11:55:00,69.42,69.43,69.3,69.38,5390.0,68.8397,68.8496,68.7207,68.8001,5390.0
2025-06-02 12:00:00,69.4,69.41,69.36,69.38,5369.0,68.8199,68.8298,68.7802,68.8001,5369.0
2025-06-02 12:05:00,69.4,69.43,69.35,69.37,6388.0,68.8199,68.8496,68.7703,68.7901,6388.0
2025-06-02 12:10:00,69.36,69.36,69.3,69.32,3548.0,68.7802,68.7802,68.7207,68.7406,3548.0
2025-06-02 12:15:00,69.31,69.34,69.25,69.31,5674.0,68.7306,68.7604,68.6711,68.7306,5674.0
2025-06-02 12:20:00,69.31,69.31,69.19,69.23,7218.0,68.7306,68.7306,68.6116,68.6513,7218.0
2025-06-02 12:25:00,69.23,69.28,69.19,69.27,7885.0,68.6513,68.7009,68.6116,68.691,7885.0
2025-06-02 12:30:00,69.27,69.27,69.14,69.2,9297.0,68.691,68.691,68.5621,68.6216,9297.0
2025-06-02 12:35:00,69.19,69.22,69.15,69.2,8601.0,68.6116,68.6414,68.572,68.6216,8601.0
2025-06-02 12:40:00,69.19,69.28,69.14,69.2,11453.0,68.6116,68.7009,68.5621,68.6216,11453.0
2025-06-02 12:45:00,69.21,69.22,69.16,69.16,5696.0,68.6315,68.6414,68.5819,68.5819,5696.0
2025-06-02 12:50:00,69.18,69.3,69.18,69.3,7196.0,68.6017,68.7207,68.6017,68.7207,7196.0
2025-06-02 12:55:00,69.29,69.31,69.24,69.28,4681.0,68.7108,68.7306,68.6612,68.7009,4681.0
2025-06-02 13:00:00,69.31,69.36,69.3,69.33,5195.0,68.7306,68.7802,68.7207,68.7505,5195.0
2025-06-02 13:05:00,69.33,69.4,69.32,69.4,7243.0,68.7505,68.8199,68.7406,68.8199,7243.0
2025-06-02 13:10:00,69.39,69.42,69.35,69.35,6693.0,68.81,68.8397,68.7703,68.7703,6693.0
2025-06-02 13:15:00,69.36,69.41,69.33,69.37,10440.0,68.7802,68.8298,68.7505,68.7901,10440.0
2025-06-02 13:20:00,69.36,69.39,69.29,69.35,9645.0,68.7802,68.81,68.7108,68.7703,9645.0
2025-06-02 13:25:00,69.35,69.36,69.31,69.32,6059.0,68.7703,68.7802,68.7306,68.7406,6059.0
2025-06-02 13:30:00,69.33,69.34,69.22,69.24,11153.0,68.7505,68.7604,68.6414,68.6612,11153.0
2025-06-02 13:35:00,69.25,69.26,69.18,69.2,12570.0,68.6711,68.6811,68.6017,68.6216,12570.0
2025-06-02 13:40:00,69.21,69.29,69.21,69.29,11675.0,68.6315,68.7108,68.6315,68.7108,11675.0
2025-06-02 13:45:00,69.28,69.29,69.21,69.29,5861.0,68.7009,68.7108,68.6315,68.7108,5861.0
2025-06-02 13:50:00,69.28,69.32,69.26,69.3,11684.0,68.7009,68.7406,68.6811,68.7207,11684.0
2025-06-02 13:55:00,69.32,69.39,69.32,69.36,10643.0,68.7406,68.81,68.7406,68.7802,10643.0
2025-06-02 14:00:00,69.35,69.4,69.32,69.38,11189.0,68.7703,68.8199,68.7406,68.8001,11189.0
2025-06-02 14:05:00,69.39,69.44,69.38,69.42,5512.0,68.81,68.8596,68.8001,68.8397,5512.0
2025-06-02 14:10:00,69.42,69.49,69.41,69.47,7908.0,68.8397,68.9091,68.8298,68.8893,7908.0
2025-06-02 14:15:00,69.49,69.57,69.49,69.53,16721.0,68.9091,68.9885,68.9091,68.9488,16721.0
2025-06-02 14:20:00,69.52,69.62,69.51,69.52,19885.0,68.9389,69.038,68.929,68.9389,19885.0
2025-06-02 14:25:00,69.53,69.68,69.53,69.67,14030.0,68.9488,69.0975,68.9488,69.0876,14030.0
2025-06-02 14:30:00,69.68,69.68,69.56,69.57,11015.0,69.0975,69.0975,68.9785,68.9885,11015.0
2025-06-02 14:35:00,69.56,69.67,69.56,69.62,6088.0,68.9785,69.0876,68.9785,69.038,6088.0
2025-06-02 14:40:00,69.62,69.7,69.62,69.68,11363.0,69.038,69.1174,69.038,69.0975,11363.0
2025-06-02 14:45:00,69.68,69.7,69.63,69.68,11858.0,69.0975,69.1174,69.048,69.0975,11858.0
2025-06-02 14:50:00,69.68,69.74,69.66,69.68,10591.0,69.0975,69.157,69.0777,69.0975,10591.0
2025-06-02 14:55:00,69.69,69.75,69.68,69.73,13669.0,69.1075,69.167,69.0975,69.1471,13669.0
2025-06-02 15:00:00,69.72,69.75,69.71,69.72,16101.0,69.1372,69.167,69.1273,69.1372,16101.0
2025-06-02 15:05:00,69.71,69.72,69.63,69.67,8090.0,69.1273,69.1372,69.048,69.0876,8090.0
2025-06-02 15:10:00,69.67,69.68,69.58,69.6,13563.0,69.0876,69.0975,68.9984,69.0182,13563.0
2025-06-02 15:15:00,69.62,69.68,69.62,69.68,11051.0,69.038,69.0975,69.038,69.0975,11051.0
2025-06-02 15:20:00,69.67,69.75,69.66,69.74,12784.0,69.0876,69.167,69.0777,69.157,12784.0
2025-06-02 15:25:00,69.73,69.78,69.68,69.71,36177.0,69.1471,69.1967,69.0975,69.1273,36177.0
2025-06-02 15:30:00,69.71,69.74,69.66,69.73,20158.0,69.1273,69.157,69.0777,69.1471,20158.0
2025-06-02 15:35:00,69.73,69.78,69.65,69.7,29784.0,69.1471,69.1967,69.0678,69.1174,29784.0
2025-06-02 15:40:00,69.71,69.74,69.7,69.72,15741.0,69.1273,69.157,69.1174,69.1372,15741.0
2025-06-02 15:45:00,69.71,69.73,69.67,69.67,21851.0,69.1273,69.1471,69.0876,69.0876,21851.0
2025-06-02 15:50:00,69.68,69.82,69.68,69.8,42117.0,69.0975,69.2364,69.0975,69.2165,42117.0
2025-06-02 15:55:00,69.8,69.85,69.7,69.71,241188.0,69.2165,69.2661,69.1174,69.1273,241188.0
2025-06-03 09:30:00,69.76,69.95,69.54,69.65,106538.0,69.1769,69.3653,68.9587,69.0678,106538.0
2025-06-03 09:35:00,69.64,69.76,69.61,69.63,33130.0,69.0579,69.1769,69.0281,69.048,33130.0
2025-06-03 09:40:00,69.64,69.67,69.45,69.51,11062.0,69.0579,69.0876,68.8695,68.929,11062.0
2025-06-03 09:45:00,69.5,69.5,69.07,69.13,14181.0,68.919,68.919,68.4926,68.5521,14181.0
2025-06-03 09:50:00,69.14,69.22,68.75,68.79,17151.0,68.5621,68.6414,68.1753,68.215,17151.0
2025-06-03 09:55:00,68.78,69.05,68.72,68.91,27964.0,68.2051,68.4728,68.1456,68.334,27964.0
2025-06-03 10:00:00,68.91,69.16,68.86,69.02,22307.0,68.334,68.5819,68.2844,68.4431,22307.0
2025-06-03 10:05:00,69.01,69.16,68.88,68.88,10325.0,68.4331,68.5819,68.3042,68.3042,10325.0
2025-06-03 10:10:00,68.9,69.03,68.86,68.93,7333.0,68.3241,68.453,68.2844,68.3538,7333.0
2025-06-03 10:15:00,68.92,69.07,68.92,69.06,4349.0,68.3439,68.4926,68.3439,68.4827,4349.0
2025-06-03 10:20:00,69.1,69.2,69.04,69.05,9039.0,68.5224,68.6216,68.4629,68.4728,9039.0
2025-06-03 10:25:00,69.04,69.08,68.95,69.02,11611.0,68.4629,68.5026,68.3736,68.4431,11611.0
2025-06-03 10:30:00,69.05,69.15,69.04,69.08,11157.0,68.4728,68.572,68.4629,68.5026,11157.0
2025-06-03 10:35:00,69.08,69.17,68.97,69.0,9231.0,68.5026,68.5918,68.3935,68.4232,9231.0
2025-06-03 10:40:00,69.0,69.02,68.86,68.95,9056.0,68.4232,68.4431,68.2844,68.3736,9056.0
2025-06-03 10:45:00,68.95,68.97,68.77,68.79,12237.0,68.3736,68.3935,68.1952,68.215,12237.0
2025-06-03 10:50:00,68.78,68.93,68.72,68.92,18355.0,68.2051,68.3538,68.1456,68.3439,18355.0
2025-06-03 10:55:00,68.92,68.94,68.73,68.85,17723.0,68.3439,68.3637,68.1555,68.2745,17723.0
2025-06-03 11:00:00,68.88,68.96,68.78,68.84,16623.0,68.3042,68.3836,68.2051,68.2646,16623.0
2025-06-03 11:05:00,68.87,68.97,68.87,68.97,7942.0,68.2943,68.3935,68.2943,68.3935,7942.0
2025-06-03 11:10:00,68.98,69.06,68.94,69.06,5791.0,68.4034,68.4827,68.3637,68.4827,5791.0
2025-06-03 11:15:00,69.06,69.06,68.92,68.98,7217.0,68.4827,68.4827,68.3439,68.4034,7217.0
2025-06-03 11:20:00,69.0,69.08,68.98,69.08,2939.0,68.4232,68.5026,68.4034,68.5026,2939.0
2025-06-03 11:25:00,69.1,69.19,69.09,69.1,4747.0,68.5224,68.6116,68.5125,68.5224,4747.0
2025-06-03 11:30:00,69.11,69.21,69.09,69.16,3314.0,68.5323,68.6315,68.5125,68.5819,3314.0
2025-06-03 11:35:00,69.13,69.25,69.12,69.24,6412.0,68.5521,68.6711,68.5422,68.6612,6412.0
2025-06-03 11:40:00,69.23,69.35,69.19,69.3,37231.0,68.6513,68.7703,68.6116,68.7207,37231.0
2025-06-03 11:45:00,69.3,69.32,69.26,69.3,8441.0,68.7207,68.7406,68.6811,68.7207,8441.0
2025-06-03 11:50:00,69.33,69.42,69.32,69.38,18191.0,68.7505,68.8397,68.7406,68.8001,18191.0
2025-06-03 11:55:00,69.36,69.42,69.29,69.41,7427.0,68.7802,68.8397,68.7108,68.8298,7427.0
2025-06-03 12:00:00,69.42,69.44,69.33,69.4,6418.0,68.8397,68.8596,68.7505,68.8199,6418.0
2025-06-03 12:05:00,69.39,69.42,69.33,69.35,4547.0,68.81,68.8397,68.7505,68.7703,4547.0
2025-06-03 12:10:00,69.35,69.45,69.35,69.44,4672.0,68.7703,68.8695,68.7703,68.8596,4672.0
2025-06-03 12:15:00,69.45,69.45,69.37,69.39,14140.0,68.8695,68.8695,68.7901,68.81,14140.0
2025-06-03 12:20:00,69.4,69.4,69.24,69.37,39958.0,68.8199,68.8199,68.6612,68.7901,39958.0
2025-06-03 12:25:00,69.39,69.42,69.37,69.38,21366.0,68.81,68.8397,68.7901,68.8001,21366.0
2025-06-03 12:30:00,69.37,69.38,69.3,69.34,8936.0,68.7901,68.8001,68.7207,68.7604,8936.0
2025-06-03 12:35:00,69.33,69.35,69.3,69.33,8987.0,68.7505,68.7703,68.7207,68.7505,8987.0
2025-06-03 12:40:00,69.32,69.4,69.27,69.4,28454.0,68.7406,68.8199,68.691,68.8199,28454.0
2025-06-03 12:45:00,69.39,69.39,69.22,69.23,16254.0,68.81,68.81,68.6414,68.6513,16254.0
2025-06-03 12:50:00,69.22,69.24,69.16,69.21,17032.0,68.6414,68.6612,68.5819,68.6315,17032.0
2025-06-03 12:55:00,69.21,69.28,69.2,69.23,19044.0,68.6315,68.7009,68.6216,68.6513,19044.0
2025-06-03 13:00:00,69.23,69.31,69.22,69.28,57104.0,68.6513,68.7306,68.6414,68.7009,57104.0
2025-06-03 13:05:00,69.29,69.36,69.29,69.35,40478.0,68.7108,68.7802,68.7108,68.7703,40478.0
2025-06-03 13:10:00,69.36,69.37,69.3,69.34,32946.0,68.7802,68.7901,68.7207,68.7604,32946.0
2025-06-03 13:15:00,69.34,69.42,69.32,69.41,45674.0,68.7604,68.8397,68.7406,68.8298,45674.0
2025-06-03 13:20:00,69.41,69.48,69.37,69.43,30179.0,68.8298,68.8992,68.7901,68.8496,30179.0
2025-06-03 13:25:00,69.45,69.52,69.44,69.48,8777.0,68.8695,68.9389,68.8596,68.8992,8777.0
2025-06-03 13:30:00,69.49,69.53,69.45,69.46,10713.0,68.9091,68.9488,68.8695,68.8794,10713.0
2025-06-03 13:35:00,69.46,69.49,69.43,69.47,5184.0,68.8794,68.9091,68.8496,68.8893,5184.0
2025-06-03 13:40:00,69.5,69.51,69.4,69.4,19584.0,68.919,68.929,68.8199,68.8199,19584.0
2025-06-03 13:45:00,69.4,69.4,69.28,69.3,6643.0,68.8199,68.8199,68.7009,68.7207,6643.0
2025-06-03 13:50:00,69.28,69.35,69.23,69.23,13030.0,68.7009,68.7703,68.6513,68.6513,13030.0
2025-06-03 13:55:00,69.23,69.25,69.15,69.24,19097.0,68.6513,68.6711,68.572,68.6612,19097.0
2025-06-03 14:00:00,69.25,69.3,69.23,69.3,9571.0,68.6711,68.7207,68.6513,68.7207,9571.0
2025-06-03 14:05:00,69.3,69.31,69.18,69.22,13852.0,68.7207,68.7306,68.6017,68.6414,13852.0
2025-06-03 14:10:00,69.23,69.24,69.15,69.17,12647.0,68.6513,68.6612,68.572,68.5918,12647.0
2025-06-03 14:15:00,69.16,69.28,69.13,69.26,6935.0,68.5819,68.7009,68.5521,68.6811,6935.0
2025-06-03 14:20:00,69.25,69.3,69.25,69.27,5206.0,68.6711,68.7207,68.6711,68.691,5206.0
2025-06-03 14:25:00,69.26,69.33,69.24,69.31,6270.0,68.6811,68.7505,68.6612,68.7306,6270.0
2025-06-03 14:30:00,69.31,69.35,69.3,69.3,7971.0,68.7306,68.7703,68.7207,68.7207,7971.0
2025-06-03 14:35:00,69.29,69.35,69.27,69.35,4651.0,68.7108,68.7703,68.691,68.7703,4651.0
2025-06-03 14:40:00,69.35,69.37,69.31,69.33,4501.0,68.7703,68.7901,68.7306,68.7505,4501.0
2025-06-03 14:45:00,69.34,69.36,69.31,69.33,6936.0,68.7604,68.7802,68.7306,68.7505,6936.0
2025-06-03 14:50:00,69.34,69.35,69.27,69.31,7168.0,68.7604,68.7703,68.691,68.7306,7168.0
2025-06-03 14:55:00,69.31,69.33,69.28,69.31,8494.0,68.7306,68.7505,68.7009,68.7306,8494.0
2025-06-03 15:00:00,69.3,69.32,69.29,69.31,7399.0,68.7207,68.7406,68.7108,68.7306,7399.0
2025-06-03 15:05:00,69.31,69.32,69.26,69.32,12538.0,68.7306,68.7406,68.6811,68.7406,12538.0
2025-06-03 15:10:00,69.32,69.36,69.29,69.32,8073.0,68.7406,68.7802,68.7108,68.7406,8073.0
2025-06-03 15:15:00,69.33,69.36,69.24,69.3,10624.0,68.7505,68.7802,68.6612,68.7207,10624.0
2025-06-03 15:20:00,69.3,69.31,69.25,69.27,6223.0,68.7207,68.7306,68.6711,68.691,6223.0
2025-06-03 15:25:00,69.26,69.32,69.23,69.29,12449.0,68.6811,68.7406,68.6513,68.7108,12449.0
2025-06-03 15:30:00,69.3,69.38,69.29,69.34,14548.0,68.7207,68.8001,68.7108,68.7604,14548.0
2025-06-03 15:35:00,69.34,69.42,69.34,69.38,13104.0,68.7604,68.8397,68.7604,68.8001,13104.0
2025-06-03 15:40:00,69.38,69.38,69.3,69.34,12783.0,68.8001,68.8001,68.7207,68.7604,12783.0
2025-06-03 15:45:00,69.33,69.33,69.26,69.27,14622.0,68.7505,68.7505,68.6811,68.691,14622.0
2025-06-03 15:50:00,69.29,69.42,69.27,69.37,47813.0,68.7108,68.8397,68.691,68.7901,47813.0
2025-06-03 15:55:00,69.37,69.37,69.31,69.31,129199.0,68.7901,68.7901,68.7306,68.7306,129199.0
2025-06-04 09:30:00,69.12,69.25,68.81,68.87,27263.0,68.5422,68.6711,68.2348,68.2943,27263.0
2025-06-04 09:35:00,68.86,68.94,68.53,68.7,5265.0,68.2844,68.3637,67.9572,68.1257,5265.0
2025-06-04 09:40:00,68.72,68.81,68.64,68.71,9387.0,68.1456,68.2348,68.0662,68.1357,9387.0
2025-06-04 09:45:00,68.71,68.79,68.53,68.62,11169.0,68.1357,68.215,67.9572,68.0464,11169.0
2025-06-04 09:50:00,68.73,68.85,68.67,68.85,5967.0,68.1555,68.2745,68.096,68.2745,5967.0
2025-06-04 09:55:00,68.84,68.87,68.76,68.87,13214.0,68.2646,68.2943,68.1852,68.2943,13214.0
2025-06-04 10:00:00,68.85,69.02,68.77,69.02,16690.0,68.2745,68.4431,68.1952,68.4431,16690.0
2025-06-04 10:05:00,69.0,69.15,68.98,69.07,10633.0,68.4232,68.572,68.4034,68.4926,10633.0
2025-06-04 10:10:00,69.05,69.05,68.93,69.0,4054.0,68.4728,68.4728,68.3538,68.4232,4054.0
2025-06-04 10:15:00,69.03,69.04,68.94,68.97,6596.0,68.453,68.4629,68.3637,68.3935,6596.0
2025-06-04 10:20:00,68.98,69.16,68.94,69.16,5442.0,68.4034,68.5819,68.3637,68.5819,5442.0
2025-06-04 10:25:00,69.16,69.18,69.04,69.04,5327.0,68.5819,68.6017,68.4629,68.4629,5327.0
2025-06-04 10:30:00,69.06,69.09,68.93,68.93,7655.0,68.4827,68.5125,68.3538,68.3538,7655.0
2025-06-04 10:35:00,68.91,69.09,68.9,69.06,6086.0,68.334,68.5125,68.3241,68.4827,6086.0
2025-06-04 10:40:00,69.06,69.08,68.98,69.01,7107.0,68.4827,68.5026,68.4034,68.4331,7107.0
2025-06-04 10:45:00,69.08,69.19,69.08,69.13,7495.0,68.5026,68.6116,68.5026,68.5521,7495.0
2025-06-04 10:50:00,69.11,69.22,69.06,69.13,8262.0,68.5323,68.6414,68.4827,68.5521,8262.0
2025-06-04 10:55:00,69.13,69.14,69.02,69.09,6259.0,68.5521,68.5621,68.4431,68.5125,6259.0
2025-06-04 11:00:00,69.12,69.15,69.0,69.0,8305.0,68.5422,68.572,68.4232,68.4232,8305.0
2025-06-04 11:05:00,69.0,69.11,68.98,69.1,4301.0,68.4232,68.5323,68.4034,68.5224,4301.0
2025-06-04 11:10:00,69.11,69.18,69.09,69.14,10327.0,68.5323,68.6017,68.5125,68.5621,10327.0
2025-06-04 11:15:00,69.13,69.18,69.11,69.17,7531.0,68.5521,68.6017,68.5323,68.5918,7531.0
2025-06-04 11:20:00,69.17,69.32,69.17,69.23,52338.0,68.5918,68.7406,68.5918,68.6513,52338.0
2025-06-04 11:25:00,69.23,69.25,69.14,69.2,5370.0,68.6513,68.6711,68.5621,68.6216,5370.0
2025-06-04 11:30:00,69.2,69.2,69.12,69.14,6132.0,68.6216,68.6216,68.5422,68.5621,6132.0
2025-06-04 11:35:00,69.16,69.16,69.04,69.05,6102.0,68.5819,68.5819,68.4629,68.4728,6102.0
2025-06-04 11:40:00,69.03,69.13,68.99,69.06,5867.0,68.453,68.5521,68.4133,68.4827,5867.0
2025-06-04 11:45:00,69.08,69.14,69.06,69.13,7683.0,68.5026,68.5621,68.4827,68.5521,7683.0
2025-06-04 11:50:00,69.15,69.15,69.06,69.06,4038.0,68.572,68.572,68.4827,68.4827,4038.0
2025-06-04 11:55:00,69.09,69.12,69.05,69.07,4968.0,68.5125,68.5422,68.4728,68.4926,4968.0
2025-06-04 12:00:00,69.07,69.11,69.03,69.11,4728.0,68.4926,68.5323,68.453,68.5323,4728.0
2025-06-04 12:05:00,69.12,69.12,69.02,69.03,7331.0,68.5422,68.5422,68.4431,68.453,7331.0
2025-06-04 12:10:00,69.05,69.1,69.01,69.06,5179.0,68.4728,68.5224,68.4331,68.4827,5179.0
2025-06-04 12:15:00,69.06,69.12,69.04,69.11,4415.0,68.4827,68.5422,68.4629,68.5323,4415.0
2025-06-04 12:20:00,69.1,69.12,69.07,69.07,5751.0,68.5224,68.5422,68.4926,68.4926,5751.0
2025-06-04 12:25:00,69.09,69.15,69.08,69.11,3200.0,68.5125,68.572,68.5026,68.5323,3200.0
2025-06-04 12:30:00,69.1,69.21,69.1,69.21,2175.0,68.5224,68.6315,68.5224,68.6315,2175.0
2025-06-04 12:35:00,69.22,69.24,69.19,69.2,4394.0,68.6414,68.6612,68.6116,68.6216,4394.0
2025-06-04 12:40:00,69.21,69.29,69.2,69.23,3516.0,68.6315,68.7108,68.6216,68.6513,3516.0
2025-06-04 12:45:00,69.24,69.28,69.19,69.19,6217.0,68.6612,68.7009,68.6116,68.6116,6217.0
2025-06-04 12:50:00,69.19,69.27,69.16,69.27,4992.0,68.6116,68.691,68.5819,68.691,4992.0
2025-06-04 12:55:00,69.27,69.29,69.24,69.24,6476.0,68.691,68.7108,68.6612,68.6612,6476.0
2025-06-04 13:00:00,69.25,69.36,69.25,69.35,6117.0,68.6711,68.7802,68.6711,68.7703,6117.0
2025-06-04 13:05:00,69.36,69.4,69.34,69.37,7163.0,68.7802,68.8199,68.7604,68.7901,7163.0
2025-06-04 13:10:00,69.36,69.42,69.33,69.38,9416.0,68.7802,68.8397,68.7505,68.8001,9416.0
2025-06-04 13:15:00,69.36,69.38,69.31,69.34,5759.0,68.7802,68.8001,68.7306,68.7604,5759.0
2025-06-04 13:20:00,69.33,69.36,69.32,69.33,5215.0,68.7505,68.7802,68.7406,68.7505,5215.0
2025-06-04 13:25:00,69.33,69.33,69.29,69.32,7577.0,68.7505,68.7505,68.7108,68.7406,7577.0
2025-06-04 13:30:00,69.32,69.37,69.29,69.3,5010.0,68.7406,68.7901,68.7108,68.7207,5010.0
2025-06-04 13:35:00,69.29,69.37,69.28,69.32,14229.0,68.7108,68.7901,68.7009,68.7406,14229.0
2025-06-04 13:40:00,69.32,69.36,69.31,69.32,7695.0,68.7406,68.7802,68.7306,68.7406,7695.0
2025-06-04 13:45:00,69.32,69.36,69.29,69.3,6123.0,68.7406,68.7802,68.7108,68.7207,6123.0
2025-06-04 13:50:00,69.29,69.3,69.23,69.23,5727.0,68.7108,68.7207,68.6513,68.6513,5727.0
2025-06-04 13:55:00,69.21,69.3,69.21,69.29,6576.0,68.6315,68.7207,68.6315,68.7108,6576.0
2025-06-04 14:00:00,69.31,69.37,69.3,69.33,4663.0,68.7306,68.7901,68.7207,68.7505,4663.0
2025-06-04 14:05:00,69.33,69.36,69.21,69.23,6827.0,68.7505,68.7802,68.6315,68.6513,6827.0
2025-06-04 14:10:00,69.21,69.24,69.18,69.2,2953.0,68.6315,68.6612,68.6017,68.6216,2953.0
2025-06-04 14:15:00,69.19,69.19,69.13,69.15,3396.0,68.6116,68.6116,68.5521,68.572,3396.0
2025-06-04 14:20:00,69.15,69.2,69.13,69.15,7671.0,68.572,68.6216,68.5521,68.572,7671.0
2025-06-04 14:25:00,69.16,69.16,69.11,69.11,2965.0,68.5819,68.5819,68.5323,68.5323,2965.0
2025-06-04 14:30:00,69.13,69.15,69.09,69.09,5986.0,68.5521,68.572,68.5125,68.5125,5986.0
2025-06-04 14:35:00,69.09,69.1,69.04,69.04,3849.0,68.5125,68.5224,68.4629,68.4629,3849.0
2025-06-04 14:40:00,69.03,69.05,68.98,68.99,4708.0,68.453,68.4728,68.4034,68.4133,4708.0
2025-06-04 14:45:00,69.0,69.03,68.93,68.95,5633.0,68.4232,68.453,68.3538,68.3736,5633.0
2025-06-04 14:50:00,68.93,68.93,68.86,68.86,4475.0,68.3538,68.3538,68.2844,68.2844,4475.0
2025-06-04 14:55:00,68.87,68.88,68.84,68.87,3184.0,68.2943,68.3042,68.2646,68.2943,3184.0
2025-06-04 15:00:00,68.9,68.95,68.86,68.95,5980.0,68.3241,68.3736,68.2844,68.3736,5980.0
2025-06-04 15:05:00,68.95,68.96,68.83,68.86,3241.0,68.3736,68.3836,68.2547,68.2844,3241.0
2025-06-04 15:10:00,68.84,68.92,68.84,68.89,5122.0,68.2646,68.3439,68.2646,68.3141,5122.0
2025-06-04 15:15:00,68.88,68.88,68.76,68.77,6777.0,68.3042,68.3042,68.1852,68.1952,6777.0
2025-06-04 15:20:00,68.79,68.8,68.72,68.75,10662.0,68.215,68.2249,68.1456,68.1753,10662.0
2025-06-04 15:25:00,68.73,68.78,68.72,68.78,9410.0,68.1555,68.2051,68.1456,68.2051,9410.0
2025-06-04 15:30:00,68.77,68.81,68.68,68.68,7814.0,68.1952,68.2348,68.1059,68.1059,7814.0
2025-06-04 15:35:00,68.67,68.67,68.54,68.54,8175.0,68.096,68.096,67.9671,67.9671,8175.0
2025-06-04 15:40:00,68.54,68.54,68.44,68.49,13525.0,67.9671,67.9671,67.8679,67.9175,13525.0
2025-06-04 15:45:00,68.48,68.58,68.43,68.54,16571.0,67.9076,68.0067,67.858,67.9671,16571.0
2025-06-04 15:50:00,68.53,68.61,68.48,68.53,35188.0,67.9572,68.0365,67.9076,67.9572,35188.0
2025-06-04 15:55:00,68.53,68.57,68.47,68.5,122083.0,67.9572,67.9968,67.8977,67.9274,122083.0
2025-06-05 09:30:00,68.48,68.63,68.09,68.19,39800.0,67.9076,68.0563,67.5208,67.62,39800.0
2025-06-05 09:35:00,68.23,68.33,68.21,68.3,20397.0,67.6597,67.7588,67.6398,67.7291,20397.0
2025-06-05 09:40:00,68.31,68.4,68.17,68.17,14195.0,67.739,67.8282,67.6002,67.6002,14195.0
2025-06-05 09:45:00,68.17,68.37,68.17,68.35,10382.0,67.6002,67.7985,67.6002,67.7787,10382.0
2025-06-05 09:50:00,68.32,68.44,68.26,68.26,9875.0,67.7489,67.8679,67.6894,67.6894,9875.0
2025-06-05 09:55:00,68.28,68.44,68.27,68.32,4126.0,67.7092,67.8679,67.6993,67.7489,4126.0
2025-06-05 10:00:00,68.32,68.39,68.26,68.29,12565.0,67.7489,67.8183,67.6894,67.7192,12565.0
2025-06-05 10:05:00,68.31,68.48,68.31,68.44,3031.0,67.739,67.9076,67.739,67.8679,3031.0
2025-06-05 10:10:00,68.42,68.52,68.31,68.52,18928.0,67.8481,67.9472,67.739,67.9472,18928.0
2025-06-05 10:15:00,68.5,68.54,68.32,68.36,19536.0,67.9274,67.9671,67.7489,67.7886,19536.0
2025-06-05 10:20:00,68.36,68.51,68.36,68.48,7174.0,67.7886,67.9373,67.7886,67.9076,7174.0
2025-06-05 10:25:00,68.47,68.47,68.32,68.38,3113.0,67.8977,67.8977,67.7489,67.8084,3113.0
2025-06-05 10:30:00,68.36,68.47,68.36,68.4,2488.0,67.7886,67.8977,67.7886,67.8282,2488.0
2025-06-05 10:35:00,68.35,68.4,68.27,68.29,7339.0,67.7787,67.8282,67.6993,67.7192,7339.0
2025-06-05 10:40:00,68.29,68.35,68.21,68.27,32399.0,67.7192,67.7787,67.6398,67.6993,32399.0
2025-06-05 10:45:00,68.27,68.33,68.22,68.27,20924.0,67.6993,67.7588,67.6497,67.6993,20924.0
2025-06-05 10:50:00,68.26,68.35,68.25,68.35,12085.0,67.6894,67.7787,67.6795,67.7787,12085.0
2025-06-05 10:55:00,68.36,68.47,68.36,68.43,3782.0,67.7886,67.8977,67.7886,67.858,3782.0
2025-06-05 11:00:00,68.44,68.48,68.43,68.45,7937.0,67.8679,67.9076,67.858,67.8778,7937.0
2025-06-05 11:05:00,68.51,68.54,68.43,68.48,13889.0,67.9373,67.9671,67.858,67.9076,13889.0
2025-06-05 11:10:00,68.5,68.52,68.43,68.45,2712.0,67.9274,67.9472,67.858,67.8778,2712.0
2025-06-05 11:15:00,68.44,68.59,68.41,68.51,9002.0,67.8679,68.0167,67.8382,67.9373,9002.0
2025-06-05 11:20:00,68.52,68.57,68.51,68.51,2594.0,67.9472,67.9968,67.9373,67.9373,2594.0
2025-06-05 11:25:00,68.54,68.56,68.42,68.42,2010.0,67.9671,67.9869,67.8481,67.8481,2010.0
2025-06-05 11:30:00,68.43,68.5,68.43,68.45,3941.0,67.858,67.9274,67.858,67.8778,3941.0
2025-06-05 11:35:00,68.45,68.53,68.43,68.44,2447.0,67.8778,67.9572,67.858,67.8679,2447.0
2025-06-05 11:40:00,68.45,68.49,68.4,68.49,3482.0,67.8778,67.9175,67.8282,67.9175,3482.0
2025-06-05 11:45:00,68.5,68.52,68.42,68.42,3691.0,67.9274,67.9472,67.8481,67.8481,3691.0
2025-06-05 11:50:00,68.45,68.47,68.41,68.43,2804.0,67.8778,67.8977,67.8382,67.858,2804.0
2025-06-05 11:55:00,68.42,68.48,68.38,68.38,3760.0,67.8481,67.9076,67.8084,67.8084,3760.0
2025-06-05 12:00:00,68.38,68.43,68.36,68.43,1709.0,67.8084,67.858,67.7886,67.858,1709.0
2025-06-05 12:05:00,68.43,68.5,68.42,68.49,1521.0,67.858,67.9274,67.8481,67.9175,1521.0
2025-06-05 12:10:00,68.48,68.54,68.47,68.5,3020.0,67.9076,67.9671,67.8977,67.9274,3020.0
2025-06-05 12:15:00,68.49,68.56,68.44,68.56,2444.0,67.9175,67.9869,67.8679,67.9869,2444.0
2025-06-05 12:20:00,68.5,68.5,68.4,68.41,1400.0,67.9274,67.9274,67.8282,67.8382,1400.0
2025-06-05 12:25:00,68.44,68.48,68.41,68.47,2545.0,67.8679,67.9076,67.8382,67.8977,2545.0
2025-06-05 12:30:00,68.45,68.46,68.42,68.46,2709.0,67.8778,67.8877,67.8481,67.8877,2709.0
2025-06-05 12:35:00,68.44,68.47,68.42,68.42,4014.0,67.8679,67.8977,67.8481,67.8481,4014.0
2025-06-05 12:40:00,68.44,68.53,68.43,68.52,4945.0,67.8679,67.9572,67.858,67.9472,4945.0
2025-06-05 12:45:00,68.52,68.63,68.45,68.62,4528.0,67.9472,68.0563,67.8778,68.0464,4528.0
2025-06-05 12:50:00,68.59,68.6,68.5,68.51,2961.0,68.0167,68.0266,67.9274,67.9373,2961.0
2025-06-05 12:55:00,68.54,68.58,68.54,68.58,1704.0,67.9671,68.0067,67.9671,68.0067,1704.0
2025-06-05 13:00:00,68.59,68.61,68.51,68.51,4080.0,68.0167,68.0365,67.9373,67.9373,4080.0
2025-06-05 13:05:00,68.5,68.53,68.48,68.53,2693.0,67.9274,67.9572,67.9076,67.9572,2693.0
2025-06-05 13:10:00,68.53,68.53,68.51,68.51,2471.0,67.9572,67.9572,67.9373,67.9373,2471.0
2025-06-05 13:15:00,68.53,68.68,68.53,68.68,3623.0,67.9572,68.1059,67.9572,68.1059,3623.0
2025-06-05 13:20:00,68.69,68.7,68.61,68.63,3435.0,68.1158,68.1257,68.0365,68.0563,3435.0
2025-06-05 13:25:00,68.62,68.64,68.57,68.6,2567.0,68.0464,68.0662,67.9968,68.0266,2567.0
2025-06-05 13:30:00,68.59,68.63,68.51,68.59,9252.0,68.0167,68.0563,67.9373,68.0167,9252.0
2025-06-05 13:35:00,68.61,68.66,68.59,68.63,6672.0,68.0365,68.0861,68.0167,68.0563,6672.0
2025-06-05 13:40:00,68.63,68.67,68.58,68.63,15537.0,68.0563,68.096,68.0067,68.0563,15537.0
2025-06-05 13:45:00,68.62,68.68,68.61,68.68,5052.0,68.0464,68.1059,68.0365,68.1059,5052.0
2025-06-05 13:50:00,68.69,68.7,68.61,68.61,3890.0,68.1158,68.1257,68.0365,68.0365,3890.0
2025-06-05 13:55:00,68.62,68.63,68.54,68.55,7040.0,68.0464,68.0563,67.9671,67.977,7040.0
2025-06-05 14:00:00,68.54,68.55,68.49,68.5,6335.0,67.9671,67.977,67.9175,67.9274,6335.0
2025-06-05 14:05:00,68.48,68.48,68.39,68.42,5659.0,67.9076,67.9076,67.8183,67.8481,5659.0
2025-06-05 14:10:00,68.42,68.44,68.38,68.41,6687.0,67.8481,67.8679,67.8084,67.8382,6687.0
2025-06-05 14:15:00,68.41,68.49,68.35,68.49,5961.0,67.8382,67.9175,67.7787,67.9175,5961.0
2025-06-05 14:20:00,68.49,68.53,68.44,68.53,5998.0,67.9175,67.9572,67.8679,67.9572,5998.0
2025-06-05 14:25:00,68.51,68.54,68.5,68.53,9058.0,67.9373,67.9671,67.9274,67.9572,9058.0
2025-06-05 14:30:00,68.53,68.59,68.53,68.58,4053.0,67.9572,68.0167,67.9572,68.0067,4053.0
2025-06-05 14:35:00,68.61,68.63,68.56,68.59,5131.0,68.0365,68.0563,67.9869,68.0167,5131.0
2025-06-05 14:40:00,68.64,68.67,68.62,68.66,9149.0,68.0662,68.096,68.0464,68.0861,9149.0
2025-06-05 14:45:00,68.66,68.69,68.61,68.64,7621.0,68.0861,68.1158,68.0365,68.0662,7621.0
2025-06-05 14:50:00,68.66,68.7,68.58,68.62,6658.0,68.0861,68.1257,68.0067,68.0464,6658.0
2025-06-05 14:55:00,68.61,68.64,68.57,68.58,4814.0,68.0365,68.0662,67.9968,68.0067,4814.0
2025-06-05 15:00:00,68.58,68.61,68.56,68.6,7550.0,68.0067,68.0365,67.9869,68.0266,7550.0
2025-06-05 15:05:00,68.59,68.66,68.58,68.63,9887.0,68.0167,68.0861,68.0067,68.0563,9887.0
2025-06-05 15:10:00,68.61,68.64,68.56,68.57,6868.0,68.0365,68.0662,67.9869,67.9968,6868.0
2025-06-05 15:15:00,68.58,68.6,68.49,68.57,9333.0,68.0067,68.0266,67.9175,67.9968,9333.0
2025-06-05 15:20:00,68.56,68.62,68.53,68.54,20111.0,67.9869,68.0464,67.9572,67.9671,20111.0
2025-06-05 15:25:00,68.53,68.56,68.4,68.43,12104.0,67.9572,67.9869,67.8282,67.858,12104.0
2025-06-05 15:30:00,68.47,68.48,68.4,68.45,23165.0,67.8977,67.9076,67.8282,67.8778,23165.0
2025-06-05 15:35:00,68.47,68.58,68.44,68.56,45841.0,67.8977,68.0067,67.8679,67.9869,45841.0
2025-06-05 15:40:00,68.56,68.66,68.52,68.63,25390.0,67.9869,68.0861,67.9472,68.0563,25390.0
2025-06-05 15:45:00,68.62,68.74,68.58,68.58,30136.0,68.0464,68.1654,68.0067,68.0067,30136.0
2025-06-05 15:50:00,68.56,68.63,68.48,68.57,58498.0,67.9869,68.0563,67.9076,67.9968,58498.0
2025-06-05 15:55:00,68.56,68.6,68.48,68.6,181716.0,67.9869,68.0266,67.9076,68.0266,181716.0
2025-06-06 09:30:00,68.93,69.0,68.43,68.7,32242.0,68.3538,68.4232,67.858,68.1257,32242.0
2025-06-06 09:35:00,68.74,68.99,68.71,68.97,34956.0,68.1654,68.4133,68.1357,68.3935,34956.0
2025-06-06 09:40:00,68.99,69.03,68.87,68.98,27002.0,68.4133,68.453,68.2943,68.4034,27002.0
2025-06-06 09:45:00,68.98,69.0,68.83,68.94,7719.0,68.4034,68.4232,68.2547,68.3637,7719.0
2025-06-06 09:50:00,68.92,69.05,68.87,69.04,5618.0,68.3439,68.4728,68.2943,68.4629,5618.0
2025-06-06 09:55:00,69.03,69.14,68.99,69.11,4416.0,68.453,68.5621,68.4133,68.5323,4416.0
2025-06-06 10:00:00,69.1,69.1,68.83,68.98,6461.0,68.5224,68.5224,68.2547,68.4034,6461.0
2025-06-06 10:05:00,68.97,68.97,68.78,68.91,5009.0,68.3935,68.3935,68.2051,68.334,5009.0
2025-06-06 10:10:00,68.92,68.97,68.77,68.79,4407.0,68.3439,68.3935,68.1952,68.215,4407.0
2025-06-06 10:15:00,68.76,68.77,68.67,68.7,5080.0,68.1852,68.1952,68.096,68.1257,5080.0
2025-06-06 10:20:00,68.69,68.79,68.68,68.78,3036.0,68.1158,68.215,68.1059,68.2051,3036.0
2025-06-06 10:25:00,68.76,68.8,68.65,68.72,24188.0,68.1852,68.2249,68.0762,68.1456,24188.0
2025-06-06 10:30:00,68.73,68.77,68.61,68.63,5066.0,68.1555,68.1952,68.0365,68.0563,5066.0
2025-06-06 10:35:00,68.61,68.71,68.57,68.59,9117.0,68.0365,68.1357,67.9968,68.0167,9117.0
2025-06-06 10:40:00,68.56,68.67,68.53,68.58,7199.0,67.9869,68.096,67.9572,68.0067,7199.0
2025-06-06 10:45:00,68.56,68.57,68.46,68.48,2458.0,67.9869,67.9968,67.8877,67.9076,2458.0
2025-06-06 10:50:00,68.47,68.56,68.43,68.53,5770.0,67.8977,67.9869,67.858,67.9572,5770.0
2025-06-06 10:55:00,68.53,68.54,68.33,68.34,8268.0,67.9572,67.9671,67.7588,67.7687,8268.0
2025-06-06 11:00:00,68.33,68.38,68.3,68.38,3045.0,67.7588,67.8084,67.7291,67.8084,3045.0
2025-06-06 11:05:00,68.4,68.42,68.29,68.4,8792.0,67.8282,67.8481,67.7192,67.8282,8792.0
2025-06-06 11:10:00,68.4,68.45,68.35,68.37,5549.0,67.8282,67.8778,67.7787,67.7985,5549.0
2025-06-06 11:15:00,68.36,68.37,68.21,68.26,10862.0,67.7886,67.7985,67.6398,67.6894,10862.0
2025-06-06 11:20:00,68.22,68.36,68.22,68.36,4682.0,67.6497,67.7886,67.6497,67.7886,4682.0
2025-06-06 11:25:00,68.39,68.42,68.33,68.34,3704.0,67.8183,67.8481,67.7588,67.7687,3704.0
2025-06-06 11:30:00,68.35,68.35,68.26,68.28,2502.0,67.7787,67.7787,67.6894,67.7092,2502.0
2025-06-06 11:35:00,68.31,68.31,68.25,68.26,3892.0,67.739,67.739,67.6795,67.6894,3892.0
2025-06-06 11:40:00,68.24,68.25,68.2,68.22,4052.0,67.6696,67.6795,67.6299,67.6497,4052.0
2025-06-06 11:45:00,68.18,68.22,68.12,68.22,3257.0,67.6101,67.6497,67.5506,67.6497,3257.0
2025-06-06 11:50:00,68.24,68.26,68.2,68.23,2028.0,67.6696,67.6894,67.6299,67.6597,2028.0
2025-06-06 11:55:00,68.23,68.29,68.23,68.23,2694.0,67.6597,67.7192,67.6597,67.6597,2694.0
2025-06-06 12:00:00,68.25,68.25,68.15,68.17,3976.0,67.6795,67.6795,67.5803,67.6002,3976.0
2025-06-06 12:05:00,68.18,68.27,68.17,68.26,3761.0,67.6101,67.6993,67.6002,67.6894,3761.0
2025-06-06 12:10:00,68.27,68.28,68.16,68.2,7349.0,67.6993,67.7092,67.5903,67.6299,7349.0
2025-06-06 12:15:00,68.22,68.27,68.2,68.27,5439.0,67.6497,67.6993,67.6299,67.6993,5439.0
2025-06-06 12:20:00,68.26,68.36,68.26,68.36,987.0,67.6894,67.7886,67.6894,67.7886,987.0
2025-06-06 12:25:00,68.35,68.41,68.32,68.33,8343.0,67.7787,67.8382,67.7489,67.7588,8343.0
2025-06-06 12:30:00,68.32,68.38,68.31,68.38,2626.0,67.7489,67.8084,67.739,67.8084,2626.0
2025-06-06 12:35:00,68.38,68.46,68.33,68.41,13192.0,67.8084,67.8877,67.7588,67.8382,13192.0
2025-06-06 12:40:00,68.39,68.43,68.35,68.43,18922.0,67.8183,67.858,67.7787,67.858,18922.0
2025-06-06 12:45:00,68.39,68.4,68.36,68.4,3108.0,67.8183,67.8282,67.7886,67.8282,3108.0
2025-06-06 12:50:00,68.4,68.4,68.34,68.34,2894.0,67.8282,67.8282,67.7687,67.7687,2894.0
2025-06-06 12:55:00,68.32,68.4,68.31,68.33,6612.0,67.7489,67.8282,67.739,67.7588,6612.0
2025-06-06 13:00:00,68.34,68.36,68.28,68.31,11078.0,67.7687,67.7886,67.7092,67.739,11078.0
2025-06-06 13:05:00,68.31,68.34,68.28,68.32,2532.0,67.739,67.7687,67.7092,67.7489,2532.0
2025-06-06 13:10:00,68.33,68.4,68.33,68.36,5433.0,67.7588,67.8282,67.7588,67.7886,5433.0
2025-06-06 13:15:00,68.35,68.35,68.31,68.35,2522.0,67.7787,67.7787,67.739,67.7787,2522.0
2025-06-06 13:20:00,68.36,68.41,68.36,68.36,14687.0,67.7886,67.8382,67.7886,67.7886,14687.0
2025-06-06 13:25:00,68.36,68.4,68.35,68.4,2587.0,67.7886,67.8282,67.7787,67.8282,2587.0
2025-06-06 13:30:00,68.4,68.41,68.32,68.36,7638.0,67.8282,67.8382,67.7489,67.7886,7638.0
2025-06-06 13:35:00,68.38,68.42,68.35,68.4,3031.0,67.8084,67.8481,67.7787,67.8282,3031.0
2025-06-06 13:40:00,68.4,68.41,68.34,68.39,4160.0,67.8282,67.8382,67.7687,67.8183,4160.0
2025-06-06 13:45:00,68.38,68.4,68.36,68.37,4068.0,67.8084,67.8282,67.7886,67.7985,4068.0
2025-06-06 13:50:00,68.37,68.43,68.37,68.41,3926.0,67.7985,67.858,67.7985,67.8382,3926.0
2025-06-06 13:55:00,68.41,68.42,68.37,68.41,5032.0,67.8382,67.8481,67.7985,67.8382,5032.0
2025-06-06 14:00:00,68.4,68.52,68.39,68.49,6959.0,67.8282,67.9472,67.8183,67.9175,6959.0
2025-06-06 14:05:00,68.49,68.51,68.42,68.49,10719.0,67.9175,67.9373,67.8481,67.9175,10719.0
2025-06-06 14:10:00,68.48,68.52,68.46,68.46,4219.0,67.9076,67.9472,67.8877,67.8877,4219.0
2025-06-06 14:15:00,68.46,68.51,68.45,68.49,5903.0,67.8877,67.9373,67.8778,67.9175,5903.0
2025-06-06 14:20:00,68.48,68.52,68.48,68.48,5384.0,67.9076,67.9472,67.9076,67.9076,5384.0
2025-06-06 14:25:00,68.48,68.5,68.42,68.44,14779.0,67.9076,67.9274,67.8481,67.8679,14779.0
2025-06-06 14:30:00,68.43,68.5,68.43,68.47,11134.0,67.858,67.9274,67.858,67.8977,11134.0
2025-06-06 14:35:00,68.49,68.53,68.47,68.49,6983.0,67.9175,67.9572,67.8977,67.9175,6983.0
2025-06-06 14:40:00,68.49,68.54,68.49,68.52,4308.0,67.9175,67.9671,67.9175,67.9472,4308.0
2025-06-06 14:45:00,68.5,68.54,68.49,68.53,4642.0,67.9274,67.9671,67.9175,67.9572,4642.0
2025-06-06 14:50:00,68.52,68.54,68.49,68.49,2582.0,67.9472,67.9671,67.9175,67.9175,2582.0
2025-06-06 14:55:00,68.5,68.52,68.48,68.49,5744.0,67.9274,67.9472,67.9076,67.9175,5744.0
2025-06-06 15:00:00,68.5,68.52,68.48,68.5,3621.0,67.9274,67.9472,67.9076,67.9274,3621.0
2025-06-06 15:05:00,68.52,68.54,68.48,68.48,3844.0,67.9472,67.9671,67.9076,67.9076,3844.0
2025-06-06 15:10:00,68.49,68.53,68.49,68.51,6679.0,67.9175,67.9572,67.9175,67.9373,6679.0
2025-06-06 15:15:00,68.52,68.53,68.47,68.51,6879.0,67.9472,67.9572,67.8977,67.9373,6879.0
2025-06-06 15:20:00,68.51,68.57,68.51,68.57,6555.0,67.9373,67.9968,67.9373,67.9968,6555.0
2025-06-06 15:25:00,68.56,68.59,68.52,68.52,6659.0,67.9869,68.0167,67.9472,67.9472,6659.0
2025-06-06 15:30:00,68.52,68.58,68.52,68.57,10613.0,67.9472,68.0067,67.9472,67.9968,10613.0
2025-06-06 15:35:00,68.58,68.6,68.53,68.53,10409.0,68.0067,68.0266,67.9572,67.9572,10409.0
2025-06-06 15:40:00,68.53,68.55,68.51,68.54,7847.0,67.9572,67.977,67.9373,67.9671,7847.0
2025-06-06 15:45:00,68.54,68.58,68.49,68.49,19651.0,67.9671,68.0067,67.9175,67.9175,19651.0
2025-06-06 15:50:00,68.49,68.62,68.47,68.61,43480.0,67.9175,68.0464,67.8977,68.0365,43480.0
2025-06-06 15:55:00,68.62,68.66,68.47,68.5,195160.0,68.0464,68.0861,67.8977,67.9274,195160.0
2025-06-09 09:30:00,68.25,68.53,68.25,68.29,42843.0,67.6795,67.9572,67.6795,67.7192,42843.0
2025-06-09 09:35:00,68.28,68.38,68.16,68.34,36874.0,67.7092,67.8084,67.5903,67.7687,36874.0
2025-06-09 09:40:00,68.4,68.4,68.22,68.24,40081.0,67.8282,67.8282,67.6497,67.6696,40081.0
2025-06-09 09:45:00,68.21,68.36,68.14,68.31,7628.0,67.6398,67.7886,67.5704,67.739,7628.0
2025-06-09 09:50:00,68.28,68.29,68.09,68.16,8347.0,67.7092,67.7192,67.5208,67.5903,8347.0
2025-06-09 09:55:00,68.17,68.31,68.16,68.23,5836.0,67.6002,67.739,67.5903,67.6597,5836.0
2025-06-09 10:00:00,68.2,68.33,68.16,68.33,9764.0,67.6299,67.7588,67.5903,67.7588,9764.0
2025-06-09 10:05:00,68.31,68.4,68.13,68.15,17016.0,67.739,67.8282,67.5605,67.5803,17016.0
2025-06-09 10:10:00,68.19,68.26,68.1,68.22,21982.0,67.62,67.6894,67.5308,67.6497,21982.0
2025-06-09 10:15:00,68.19,68.26,68.16,68.2,5664.0,67.62,67.6894,67.5903,67.6299,5664.0
2025-06-09 10:20:00,68.22,68.3,68.15,68.28,10176.0,67.6497,67.7291,67.5803,67.7092,10176.0
2025-06-09 10:25:00,68.26,68.31,68.22,68.25,5102.0,67.6894,67.739,67.6497,67.6795,5102.0
2025-06-09 10:30:00,68.28,68.37,68.22,68.3,19317.0,67.7092,67.7985,67.6497,67.7291,19317.0
2025-06-09 10:35:00,68.31,68.34,68.27,68.3,5756.0,67.739,67.7687,67.6993,67.7291,5756.0
2025-06-09 10:40:00,68.28,68.31,68.17,68.29,8666.0,67.7092,67.739,67.6002,67.7192,8666.0
2025-06-09 10:45:00,68.29,68.32,68.24,68.27,9839.0,67.7192,67.7489,67.6696,67.6993,9839.0
2025-06-09 10:50:00,68.25,68.44,68.22,68.43,7437.0,67.6795,67.8679,67.6497,67.858,7437.0
2025-06-09 10:55:00,68.42,68.49,68.37,68.4,10477.0,67.8481,67.9175,67.7985,67.8282,10477.0
2025-06-09 11:00:00,68.43,68.5,68.4,68.45,15187.0,67.858,67.9274,67.8282,67.8778,15187.0
2025-06-09 11:05:00,68.43,68.54,68.38,68.53,12591.0,67.858,67.9671,67.8084,67.9572,12591.0
2025-06-09 11:10:00,68.54,68.63,68.5,68.63,5771.0,67.9671,68.0563,67.9274,68.0563,5771.0
2025-06-09 11:15:00,68.64,68.75,68.63,68.69,7173.0,68.0662,68.1753,68.0563,68.1158,7173.0
2025-06-09 11:20:00,68.78,68.82,68.69,68.74,14101.0,68.2051,68.2447,68.1158,68.1654,14101.0
2025-06-09 11:25:00,68.72,68.81,68.7,68.72,5855.0,68.1456,68.2348,68.1257,68.1456,5855.0
2025-06-09 11:30:00,68.72,68.86,68.7,68.86,4384.0,68.1456,68.2844,68.1257,68.2844,4384.0
2025-06-09 11:35:00,68.83,68.88,68.78,68.8,10003.0,68.2547,68.3042,68.2051,68.2249,10003.0
2025-06-09 11:40:00,68.81,68.96,68.8,68.92,17252.0,68.2348,68.3836,68.2249,68.3439,17252.0
2025-06-09 11:45:00,68.92,69.02,68.92,68.97,4343.0,68.3439,68.4431,68.3439,68.3935,4343.0
2025-06-09 11:50:00,68.98,69.0,68.9,68.95,5810.0,68.4034,68.4232,68.3241,68.3736,5810.0
2025-06-09 11:55:00,68.94,68.98,68.8,68.8,15560.0,68.3637,68.4034,68.2249,68.2249,15560.0
2025-06-09 12:00:00,68.79,68.84,68.74,68.8,31238.0,68.215,68.2646,68.1654,68.2249,31238.0
2025-06-09 12:05:00,68.8,68.88,68.77,68.84,5617.0,68.2249,68.3042,68.1952,68.2646,5617.0
2025-06-09 12:10:00,68.83,68.93,68.83,68.87,4308.0,68.2547,68.3538,68.2547,68.2943,4308.0
2025-06-09 12:15:00,68.9,69.01,68.89,68.99,5294.0,68.3241,68.4331,68.3141,68.4133,5294.0
2025-06-09 12:20:00,69.0,69.05,69.0,69.01,4172.0,68.4232,68.4728,68.4232,68.4331,4172.0
2025-06-09 12:25:00,69.02,69.09,69.0,69.05,6444.0,68.4431,68.5125,68.4232,68.4728,6444.0
2025-06-09 12:30:00,69.04,69.07,69.01,69.01,7287.0,68.4629,68.4926,68.4331,68.4331,7287.0
2025-06-09 12:35:00,69.0,69.01,68.94,68.96,5106.0,68.4232,68.4331,68.3637,68.3836,5106.0
2025-06-09 12:40:00,68.95,69.02,68.92,69.0,31682.0,68.3736,68.4431,68.3439,68.4232,31682.0
2025-06-09 12:45:00,69.01,69.09,69.01,69.06,17053.0,68.4331,68.5125,68.4331,68.4827,17053.0
2025-06-09 12:50:00,69.06,69.13,69.04,69.09,18981.0,68.4827,68.5521,68.4629,68.5125,18981.0
2025-06-09 12:55:00,69.09,69.11,69.02,69.05,44504.0,68.5125,68.5323,68.4431,68.4728,44504.0
2025-06-09 13:00:00,69.05,69.14,69.02,69.03,25847.0,68.4728,68.5621,68.4431,68.453,25847.0
2025-06-09 13:05:00,69.04,69.08,69.0,69.07,17859.0,68.4629,68.5026,68.4232,68.4926,17859.0
2025-06-09 13:10:00,69.07,69.18,69.07,69.16,15846.0,68.4926,68.6017,68.4926,68.5819,15846.0
2025-06-09 13:15:00,69.16,69.17,69.12,69.17,10690.0,68.5819,68.5918,68.5422,68.5918,10690.0
2025-06-09 13:20:00,69.16,69.22,69.14,69.19,13860.0,68.5819,68.6414,68.5621,68.6116,13860.0
2025-06-09 13:25:00,69.18,69.23,69.13,69.22,15540.0,68.6017,68.6513,68.5521,68.6414,15540.0
2025-06-09 13:30:00,69.22,69.22,69.1,69.12,11282.0,68.6414,68.6414,68.5224,68.5422,11282.0
2025-06-09 13:35:00,69.13,69.17,69.1,69.1,13995.0,68.5521,68.5918,68.5224,68.5224,13995.0
2025-06-09 13:40:00,69.09,69.13,69.05,69.13,9097.0,68.5125,68.5521,68.4728,68.5521,9097.0
2025-06-09 13:45:00,69.13,69.2,69.12,69.2,19820.0,68.5521,68.6216,68.5422,68.6216,19820.0
2025-06-09 13:50:00,69.21,69.24,69.19,69.24,8487.0,68.6315,68.6612,68.6116,68.6612,8487.0
2025-06-09 13:55:00,69.21,69.23,69.17,69.17,18273.0,68.6315,68.6513,68.5918,68.5918,18273.0
2025-06-09 14:00:00,69.18,69.2,69.14,69.16,10747.0,68.6017,68.6216,68.5621,68.5819,10747.0
2025-06-09 14:05:00,69.16,69.2,69.14,69.15,8515.0,68.5819,68.6216,68.5621,68.572,8515.0
2025-06-09 14:10:00,69.16,69.18,69.04,69.05,9808.0,68.5819,68.6017,68.4629,68.4728,9808.0
2025-06-09 14:15:00,69.05,69.06,69.0,69.04,8471.0,68.4728,68.4827,68.4232,68.4629,8471.0
2025-06-09 14:20:00,69.04,69.04,68.94,68.94,7614.0,68.4629,68.4629,68.3637,68.3637,7614.0
2025-06-09 14:25:00,68.94,69.01,68.93,69.0,9829.0,68.3637,68.4331,68.3538,68.4232,9829.0
2025-06-09 14:30:00,69.01,69.04,68.99,69.03,11646.0,68.4331,68.4629,68.4133,68.453,11646.0
2025-06-09 14:35:00,69.04,69.07,69.02,69.03,10051.0,68.4629,68.4926,68.4431,68.453,10051.0
2025-06-09 14:40:00,69.03,69.05,68.99,69.01,8629.0,68.453,68.4728,68.4133,68.4331,8629.0
2025-06-09 14:45:00,69.02,69.02,68.98,69.0,16376.0,68.4431,68.4431,68.4034,68.4232,16376.0
2025-06-09 14:50:00,69.0,69.01,68.97,68.98,19646.0,68.4232,68.4331,68.3935,68.4034,19646.0
2025-06-09 14:55:00,68.98,69.01,68.95,68.95,12384.0,68.4034,68.4331,68.3736,68.3736,12384.0
2025-06-09 15:00:00,68.97,68.98,68.92,68.93,13363.0,68.3935,68.4034,68.3439,68.3538,13363.0
2025-06-09 15:05:00,68.94,68.95,68.92,68.94,16117.0,68.3637,68.3736,68.3439,68.3637,16117.0
2025-06-09 15:10:00,68.94,68.94,68.82,68.82,13837.0,68.3637,68.3637,68.2447,68.2447,13837.0
2025-06-09 15:15:00,68.81,68.84,68.74,68.74,11613.0,68.2348,68.2646,68.1654,68.1654,11613.0
2025-06-09 15:20:00,68.74,68.74,68.62,68.67,11999.0,68.1654,68.1654,68.0464,68.096,11999.0
2025-06-09 15:25:00,68.65,68.66,68.57,68.58,12939.0,68.0762,68.0861,67.9968,68.0067,12939.0
2025-06-09 15:30:00,68.58,68.63,68.55,68.58,17872.0,68.0067,68.0563,67.977,68.0067,17872.0
2025-06-09 15:35:00,68.58,68.59,68.53,68.57,21960.0,68.0067,68.0167,67.9572,67.9968,21960.0
2025-06-09 15:40:00,68.57,68.58,68.49,68.55,16953.0,67.9968,68.0067,67.9175,67.977,16953.0
2025-06-09 15:45:00,68.56,68.63,68.51,68.56,16179.0,67.9869,68.0563,67.9373,67.9869,16179.0
2025-06-09 15:50:00,68.57,68.57,68.4,68.4,32739.0,67.9968,67.9968,67.8282,67.8282,32739.0
2025-06-09 15:55:00,68.39,68.45,68.36,68.38,107845.0,67.8183,67.8778,67.7886,67.8084,107845.0
2025-06-10 09:30:00,68.48,68.71,68.41,68.56,30213.0,67.9076,68.1357,67.8382,67.9869,30213.0
2025-06-10 09:35:00,68.53,68.63,68.41,68.41,6239.0,67.9572,68.0563,67.8382,67.8382,6239.0
2025-06-10 09:40:00,68.45,68.57,68.39,68.4,6321.0,67.8778,67.9968,67.8183,67.8282,6321.0
2025-06-10 09:45:00,68.3,68.48,68.3,68.34,5040.0,67.7291,67.9076,67.7291,67.7687,5040.0
2025-06-10 09:50:00,68.37,68.51,68.37,68.46,8239.0,67.7985,67.9373,67.7985,67.8877,8239.0
2025-06-10 09:55:00,68.47,68.52,68.3,68.36,9361.0,67.8977,67.9472,67.7291,67.7886,9361.0
2025-06-10 10:00:00,68.4,68.47,68.24,68.45,31307.0,67.8282,67.8977,67.6696,67.8778,31307.0
2025-06-10 10:05:00,68.42,68.57,68.34,68.52,25835.0,67.8481,67.9968,67.7687,67.9472,25835.0
2025-06-10 10:10:00,68.45,68.48,68.27,68.46,10352.0,67.8778,67.9076,67.6993,67.8877,10352.0
2025-06-10 10:15:00,68.47,68.54,68.33,68.52,7057.0,67.8977,67.9671,67.7588,67.9472,7057.0
2025-06-10 10:20:00,68.49,68.54,68.4,68.54,4300.0,67.9175,67.9671,67.8282,67.9671,4300.0
2025-06-10 10:25:00,68.53,68.58,68.44,68.49,6752.0,67.9572,68.0067,67.8679,67.9175,6752.0
2025-06-10 10:30:00,68.51,68.53,68.42,68.44,8628.0,67.9373,67.9572,67.8481,67.8679,8628.0
2025-06-10 10:35:00,68.46,68.56,68.46,68.55,4819.0,67.8877,67.9869,67.8877,67.977,4819.0
2025-06-10 10:40:00,68.56,68.62,68.5,68.58,4632.0,67.9869,68.0464,67.9274,68.0067,4632.0
2025-06-10 10:45:00,68.58,68.62,68.51,68.58,5703.0,68.0067,68.0464,67.9373,68.0067,5703.0
2025-06-10 10:50:00,68.6,68.67,68.53,68.61,8661.0,68.0266,68.096,67.9572,68.0365,8661.0
2025-06-10 10:55:00,68.61,68.67,68.57,68.64,7366.0,68.0365,68.096,67.9968,68.0662,7366.0
2025-06-10 11:00:00,68.65,68.74,68.64,68.72,12710.0,68.0762,68.1654,68.0662,68.1456,12710.0
2025-06-10 11:05:00,68.72,68.79,68.69,68.78,11624.0,68.1456,68.215,68.1158,68.2051,11624.0
2025-06-10 11:10:00,68.79,68.81,68.68,68.68,11819.0,68.215,68.2348,68.1059,68.1059,11819.0
2025-06-10 11:15:00,68.68,68.71,68.65,68.65,4109.0,68.1059,68.1357,68.0762,68.0762,4109.0
2025-06-10 11:20:00,68.65,68.7,68.59,68.67,4943.0,68.0762,68.1257,68.0167,68.096,4943.0
2025-06-10 11:25:00,68.66,68.7,68.63,68.65,5750.0,68.0861,68.1257,68.0563,68.0762,5750.0
2025-06-10 11:30:00,68.67,68.87,68.67,68.86,36502.0,68.096,68.2943,68.096,68.2844,36502.0
2025-06-10 11:35:00,68.85,68.87,68.73,68.78,13662.0,68.2745,68.2943,68.1555,68.2051,13662.0
2025-06-10 11:40:00,68.77,68.79,68.69,68.69,16386.0,68.1952,68.215,68.1158,68.1158,16386.0
2025-06-10 11:45:00,68.68,68.71,68.65,68.67,3634.0,68.1059,68.1357,68.0762,68.096,3634.0
2025-06-10 11:50:00,68.67,68.68,68.59,68.59,39965.0,68.096,68.1059,68.0167,68.0167,39965.0
2025-06-10 11:55:00,68.57,68.69,68.56,68.66,12391.0,67.9968,68.1158,67.9869,68.0861,12391.0
2025-06-10 12:00:00,68.66,68.71,68.63,68.67,15703.0,68.0861,68.1357,68.0563,68.096,15703.0
2025-06-10 12:05:00,68.67,68.83,68.67,68.83,4613.0,68.096,68.2547,68.096,68.2547,4613.0
2025-06-10 12:10:00,68.83,68.85,68.75,68.81,6663.0,68.2547,68.2745,68.1753,68.2348,6663.0
2025-06-10 12:15:00,68.81,68.87,68.77,68.82,207718.0,68.2348,68.2943,68.1952,68.2447,207718.0
2025-06-10 12:20:00,68.83,68.89,68.81,68.82,7811.0,68.2547,68.3141,68.2348,68.2447,7811.0
2025-06-10 12:25:00,68.82,68.86,68.74,68.75,6335.0,68.2447,68.2844,68.1654,68.1753,6335.0
2025-06-10 12:30:00,68.75,68.77,68.71,68.77,3542.0,68.1753,68.1952,68.1357,68.1952,3542.0
2025-06-10 12:35:00,68.76,68.78,68.7,68.75,6424.0,68.1852,68.2051,68.1257,68.1753,6424.0
2025-06-10 12:40:00,68.73,68.78,68.7,68.78,21429.0,68.1555,68.2051,68.1257,68.2051,21429.0
2025-06-10 12:45:00,68.79,68.79,68.74,68.75,2521.0,68.215,68.215,68.1654,68.1753,2521.0
2025-06-10 12:50:00,68.78,68.79,68.76,68.78,3295.0,68.2051,68.215,68.1852,68.2051,3295.0
2025-06-10 12:55:00,68.79,68.8,68.7,68.72,6636.0,68.215,68.2249,68.1257,68.1456,6636.0
2025-06-10 13:00:00,68.73,68.79,68.71,68.77,56637.0,68.1555,68.215,68.1357,68.1952,56637.0
2025-06-10 13:05:00,68.78,68.85,68.75,68.83,8611.0,68.2051,68.2745,68.1753,68.2547,8611.0
2025-06-10 13:10:00,68.85,68.9,68.84,68.85,31233.0,68.2745,68.3241,68.2646,68.2745,31233.0
2025-06-10 13:15:00,68.88,68.91,68.85,68.88,5853.0,68.3042,68.334,68.2745,68.3042,5853.0
2025-06-10 13:20:00,68.89,68.89,68.86,68.87,4465.0,68.3141,68.3141,68.2844,68.2943,4465.0
2025-06-10 13:25:00,68.88,68.9,68.84,68.86,11212.0,68.3042,68.3241,68.2646,68.2844,11212.0
2025-06-10 13:30:00,68.86,69.04,68.86,69.0,74837.0,68.2844,68.4629,68.2844,68.4232,74837.0
2025-06-10 13:35:00,69.02,69.06,69.0,69.06,4362.0,68.4431,68.4827,68.4232,68.4827,4362.0
2025-06-10 13:40:00,69.07,69.11,69.02,69.08,36774.0,68.4926,68.5323,68.4431,68.5026,36774.0
2025-06-10 13:45:00,69.08,69.1,69.05,69.1,6767.0,68.5026,68.5224,68.4728,68.5224,6767.0
2025-06-10 13:50:00,69.11,69.11,69.04,69.09,11452.0,68.5323,68.5323,68.4629,68.5125,11452.0
2025-06-10 13:55:00,69.09,69.09,68.98,69.0,10532.0,68.5125,68.5125,68.4034,68.4232,10532.0
2025-06-10 14:00:00,69.0,69.0,68.89,68.9,41397.0,68.4232,68.4232,68.3141,68.3241,41397.0
2025-06-10 14:05:00,68.89,68.93,68.87,68.88,6281.0,68.3141,68.3538,68.2943,68.3042,6281.0
2025-06-10 14:10:00,68.89,68.89,68.78,68.78,4608.0,68.3141,68.3141,68.2051,68.2051,4608.0
2025-06-10 14:15:00,68.79,68.81,68.77,68.81,11338.0,68.215,68.2348,68.1952,68.2348,11338.0
2025-06-10 14:20:00,68.81,68.85,68.8,68.84,8690.0,68.2348,68.2745,68.2249,68.2646,8690.0
2025-06-10 14:25:00,68.84,68.84,68.77,68.84,7110.0,68.2646,68.2646,68.1952,68.2646,7110.0
2025-06-10 14:30:00,68.84,68.86,68.81,68.85,2360.0,68.2646,68.2844,68.2348,68.2745,2360.0
2025-06-10 14:35:00,68.84,68.89,68.83,68.88,8381.0,68.2646,68.3141,68.2547,68.3042,8381.0
2025-06-10 14:40:00,68.87,68.9,68.84,68.86,5850.0,68.2943,68.3241,68.2646,68.2844,5850.0
2025-06-10 14:45:00,68.85,68.92,68.85,68.9,20235.0,68.2745,68.3439,68.2745,68.3241,20235.0
2025-06-10 14:50:00,68.9,68.96,68.9,68.93,6511.0,68.3241,68.3836,68.3241,68.3538,6511.0
2025-06-10 14:55:00,68.93,69.01,68.89,68.91,14009.0,68.3538,68.4331,68.3141,68.334,14009.0
2025-06-10 15:00:00,68.92,68.94,68.87,68.93,8584.0,68.3439,68.3637,68.2943,68.3538,8584.0
2025-06-10 15:05:00,68.93,68.97,68.92,68.97,9187.0,68.3538,68.3935,68.3439,68.3935,9187.0
2025-06-10 15:10:00,68.97,68.97,68.93,68.97,8360.0,68.3935,68.3935,68.3538,68.3935,8360.0
2025-06-10 15:15:00,68.98,69.08,68.96,69.02,10818.0,68.4034,68.5026,68.3836,68.4431,10818.0
2025-06-10 15:20:00,69.02,69.04,68.96,68.98,24731.0,68.4431,68.4629,68.3836,68.4034,24731.0
2025-06-10 15:25:00,68.97,69.04,68.94,68.97,18457.0,68.3935,68.4629,68.3637,68.3935,18457.0
2025-06-10 15:30:00,68.99,69.0,68.9,68.92,26659.0,68.4133,68.4232,68.3241,68.3439,26659.0
2025-06-10 15:35:00,68.91,68.93,68.77,68.8,22118.0,68.334,68.3538,68.1952,68.2249,22118.0
2025-06-10 15:40:00,68.79,68.83,68.76,68.82,37596.0,68.215,68.2547,68.1852,68.2447,37596.0
2025-06-10 15:45:00,68.83,68.86,68.8,68.81,33084.0,68.2547,68.2844,68.2249,68.2348,33084.0
2025-06-10 15:50:00,68.81,68.95,68.79,68.89,70503.0,68.2348,68.3736,68.215,68.3141,70503.0
2025-06-10 15:55:00,68.88,69.03,68.88,68.97,180614.0,68.3042,68.453,68.3042,68.3935,180614.0
2025-06-11 09:30:00,68.85,68.98,68.81,68.93,36047.0,68.2745,68.4034,68.2348,68.3538,36047.0
2025-06-11 09:35:00,68.83,68.85,68.6,68.69,23818.0,68.2547,68.2745,68.0266,68.1158,23818.0
2025-06-11 09:40:00,68.69,68.73,68.57,68.59,18431.0,68.1158,68.1555,67.9968,68.0167,18431.0
2025-06-11 09:45:00,68.57,68.6,68.43,68.55,32524.0,67.9968,68.0266,67.858,67.977,32524.0
2025-06-11 09:50:00,68.55,68.67,68.49,68.66,32123.0,67.977,68.096,67.9175,68.0861,32123.0
2025-06-11 09:55:00,68.67,68.7,68.35,68.4,39483.0,68.096,68.1257,67.7787,67.8282,39483.0
2025-06-11 10:00:00,68.4,68.47,68.27,68.27,14584.0,67.8282,67.8977,67.6993,67.6993,14584.0
2025-06-11 10:05:00,68.3,68.48,68.25,68.4,30731.0,67.7291,67.9076,67.6795,67.8282,30731.0
2025-06-11 10:10:00,68.42,68.48,68.38,68.47,14722.0,67.8481,67.9076,67.8084,67.8977,14722.0
2025-06-11 10:15:00,68.49,68.63,68.48,68.59,8919.0,67.9175,68.0563,67.9076,68.0167,8919.0
2025-06-11 10:20:00,68.6,68.6,68.46,68.56,10376.0,68.0266,68.0266,67.8877,67.9869,10376.0
2025-06-11 10:25:00,68.56,68.6,68.46,68.53,23345.0,67.9869,68.0266,67.8877,67.9572,23345.0
2025-06-11 10:30:00,68.54,68.62,68.48,68.56,21869.0,67.9671,68.0464,67.9076,67.9869,21869.0
2025-06-11 10:35:00,68.56,68.61,68.53,68.57,24815.0,67.9869,68.0365,67.9572,67.9968,24815.0
2025-06-11 10:40:00,68.56,68.66,68.53,68.61,15795.0,67.9869,68.0861,67.9572,68.0365,15795.0
2025-06-11 10:45:00,68.61,68.72,68.61,68.7,26699.0,68.0365,68.1456,68.0365,68.1257,26699.0
2025-06-11 10:50:00,68.7,68.74,68.54,68.62,22029.0,68.1257,68.1654,67.9671,68.0464,22029.0
2025-06-11 10:55:00,68.63,68.65,68.53,68.6,8663.0,68.0563,68.0762,67.9572,68.0266,8663.0
2025-06-11 11:00:00,68.57,68.57,68.46,68.53,9975.0,67.9968,67.9968,67.8877,67.9572,9975.0
2025-06-11 11:05:00,68.55,68.57,68.5,68.55,8524.0,67.977,67.9968,67.9274,67.977,8524.0
2025-06-11 11:10:00,68.55,68.58,68.5,68.55,13560.0,67.977,68.0067,67.9274,67.977,13560.0
2025-06-11 11:15:00,68.53,68.58,68.48,68.55,23203.0,67.9572,68.0067,67.9076,67.977,23203.0
2025-06-11 11:20:00,68.56,68.56,68.51,68.55,9057.0,67.9869,67.9869,67.9373,67.977,9057.0
2025-06-11 11:25:00,68.55,68.6,68.52,68.59,10473.0,67.977,68.0266,67.9472,68.0167,10473.0
2025-06-11 11:30:00,68.59,68.59,68.47,68.48,7440.0,68.0167,68.0167,67.8977,67.9076,7440.0
2025-06-11 11:35:00,68.46,68.49,68.4,68.4,11105.0,67.8877,67.9175,67.8282,67.8282,11105.0
2025-06-11 11:40:00,68.4,68.44,68.36,68.39,26594.0,67.8282,67.8679,67.7886,67.8183,26594.0
2025-06-11 11:45:00,68.38,68.39,68.3,68.37,10248.0,67.8084,67.8183,67.7291,67.7985,10248.0
2025-06-11 11:50:00,68.38,68.41,68.37,68.4,8912.0,67.8084,67.8382,67.7985,67.8282,8912.0
2025-06-11 11:55:00,68.41,68.41,68.35,68.38,14653.0,67.8382,67.8382,67.7787,67.8084,14653.0
2025-06-11 12:00:00,68.38,68.47,68.37,68.44,40334.0,67.8084,67.8977,67.7985,67.8679,40334.0
2025-06-11 12:05:00,68.43,68.48,68.4,68.47,14686.0,67.858,67.9076,67.8282,67.8977,14686.0
2025-06-11 12:10:00,68.46,68.49,68.44,68.48,6026.0,67.8877,67.9175,67.8679,67.9076,6026.0
2025-06-11 12:15:00,68.47,68.57,68.47,68.56,6318.0,67.8977,67.9968,67.8977,67.9869,6318.0
2025-06-11 12:20:00,68.56,68.63,68.51,68.53,11999.0,67.9869,68.0563,67.9373,67.9572,11999.0
2025-06-11 12:25:00,68.53,68.56,68.48,68.51,9548.0,67.9572,67.9869,67.9076,67.9373,9548.0
2025-06-11 12:30:00,68.5,68.54,68.49,68.54,14499.0,67.9274,67.9671,67.9175,67.9671,14499.0
2025-06-11 12:35:00,68.53,68.53,68.46,68.5,11452.0,67.9572,67.9572,67.8877,67.9274,11452.0
2025-06-11 12:40:00,68.5,68.58,68.49,68.57,20226.0,67.9274,68.0067,67.9175,67.9968,20226.0
2025-06-11 12:45:00,68.58,68.58,68.52,68.52,9372.0,68.0067,68.0067,67.9472,67.9472,9372.0
2025-06-11 12:50:00,68.52,68.55,68.5,68.5,7121.0,67.9472,67.977,67.9274,67.9274,7121.0
2025-06-11 12:55:00,68.51,68.54,68.47,68.47,3452.0,67.9373,67.9671,67.8977,67.8977,3452.0
2025-06-11 13:00:00,68.48,68.49,68.44,68.48,4217.0,67.9076,67.9175,67.8679,67.9076,4217.0
2025-06-11 13:05:00,68.48,68.48,68.43,68.47,5354.0,67.9076,67.9076,67.858,67.8977,5354.0
2025-06-11 13:10:00,68.48,68.5,68.45,68.5,5812.0,67.9076,67.9274,67.8778,67.9274,5812.0
2025-06-11 13:15:00,68.48,68.52,68.45,68.46,9411.0,67.9076,67.9472,67.8778,67.8877,9411.0
2025-06-11 13:20:00,68.44,68.49,68.43,68.49,4877.0,67.8679,67.9175,67.858,67.9175,4877.0
2025-06-11 13:25:00,68.49,68.52,68.47,68.5,5651.0,67.9175,67.9472,67.8977,67.9274,5651.0
2025-06-11 13:30:00,68.5,68.5,68.43,68.44,5018.0,67.9274,67.9274,67.858,67.8679,5018.0
2025-06-11 13:35:00,68.43,68.45,68.42,68.44,4755.0,67.858,67.8778,67.8481,67.8679,4755.0
2025-06-11 13:40:00,68.45,68.46,68.42,68.45,34357.0,67.8778,67.8877,67.8481,67.8778,34357.0
2025-06-11 13:45:00,68.45,68.5,68.45,68.45,8827.0,67.8778,67.9274,67.8778,67.8778,8827.0
2025-06-11 13:50:00,68.45,68.49,68.42,68.49,10383.0,67.8778,67.9175,67.8481,67.9175,10383.0
2025-06-11 13:55:00,68.49,68.5,68.44,68.49,12047.0,67.9175,67.9274,67.8679,67.9175,12047.0
2025-06-11 14:00:00,68.48,68.51,68.38,68.41,12529.0,67.9076,67.9373,67.8084,67.8382,12529.0
2025-06-11 14:05:00,68.42,68.46,68.38,68.38,20224.0,67.8481,67.8877,67.8084,67.8084,20224.0
2025-06-11 14:10:00,68.39,68.39,68.17,68.17,25299.0,67.8183,67.8183,67.6002,67.6002,25299.0
2025-06-11 14:15:00,68.16,68.24,68.15,68.19,26476.0,67.5903,67.6696,67.5803,67.62,26476.0
2025-06-11 14:20:00,68.21,68.23,68.2,68.21,5988.0,67.6398,67.6597,67.6299,67.6398,5988.0
2025-06-11 14:25:00,68.2,68.2,68.11,68.16,13102.0,67.6299,67.6299,67.5407,67.5903,13102.0
2025-06-11 14:30:00,68.14,68.21,68.14,68.17,10590.0,67.5704,67.6398,67.5704,67.6002,10590.0
2025-06-11 14:35:00,68.16,68.21,68.15,68.18,6650.0,67.5903,67.6398,67.5803,67.6101,6650.0
2025-06-11 14:40:00,68.19,68.19,68.08,68.14,14237.0,67.62,67.62,67.5109,67.5704,14237.0
2025-06-11 14:45:00,68.14,68.24,68.13,68.23,6482.0,67.5704,67.6696,67.5605,67.6597,6482.0
2025-06-11 14:50:00,68.21,68.22,68.14,68.14,6197.0,67.6398,67.6497,67.5704,67.5704,6197.0
2025-06-11 14:55:00,68.13,68.14,68.05,68.07,9106.0,67.5605,67.5704,67.4812,67.501,9106.0
2025-06-11 15:00:00,68.06,68.08,68.01,68.02,11504.0,67.4911,67.5109,67.4415,67.4514,11504.0
2025-06-11 15:05:00,68.03,68.13,68.03,68.13,9257.0,67.4613,67.5605,67.4613,67.5605,9257.0
2025-06-11 15:10:00,68.12,68.15,68.11,68.15,7036.0,67.5506,67.5803,67.5407,67.5803,7036.0
2025-06-11 15:15:00,68.15,68.15,68.09,68.14,9071.0,67.5803,67.5803,67.5208,67.5704,9071.0
2025-06-11 15:20:00,68.14,68.17,68.12,68.15,11634.0,67.5704,67.6002,67.5506,67.5803,11634.0
2025-06-11 15:25:00,68.15,68.16,68.06,68.06,16677.0,67.5803,67.5903,67.4911,67.4911,16677.0
2025-06-11 15:30:00,68.07,68.12,68.03,68.08,30527.0,67.501,67.5506,67.4613,67.5109,30527.0
2025-06-11 15:35:00,68.07,68.25,68.06,68.23,13599.0,67.501,67.6795,67.4911,67.6597,13599.0
2025-06-11 15:40:00,68.23,68.32,68.22,68.28,18071.0,67.6597,67.7489,67.6497,67.7092,18071.0
2025-06-11 15:45:00,68.28,68.41,68.28,68.29,31356.0,67.7092,67.8382,67.7092,67.7192,31356.0
2025-06-11 15:50:00,68.28,68.35,68.15,68.17,88017.0,67.7092,67.7787,67.5803,67.6002,88017.0
2025-06-11 15:55:00,68.16,68.28,68.15,68.27,234291.0,67.5903,67.7092,67.5803,67.6993,234291.0
2025-06-12 09:30:00,68.53,68.53,68.19,68.22,32651.0,67.9572,67.9572,67.62,67.6497,32651.0
2025-06-12 09:35:00,68.31,68.6,68.26,68.5,14858.0,67.739,68.0266,67.6894,67.9274,14858.0
2025-06-12 09:40:00,68.52,68.66,68.48,68.61,10735.0,67.9472,68.0861,67.9076,68.0365,10735.0
2025-06-12 09:45:00,68.62,68.78,68.54,68.65,14696.0,68.0464,68.2051,67.9671,68.0762,14696.0
2025-06-12 09:50:00,68.65,68.79,68.62,68.72,18142.0,68.0762,68.215,68.0464,68.1456,18142.0
2025-06-12 09:55:00,68.72,68.82,68.65,68.7,12088.0,68.1456,68.2447,68.0762,68.1257,12088.0
2025-06-12 10:00:00,68.67,68.68,68.5,68.55,12638.0,68.096,68.1059,67.9274,67.977,12638.0
2025-06-12 10:05:00,68.54,68.7,68.47,68.66,20918.0,67.9671,68.1257,67.8977,68.0861,20918.0
2025-06-12 10:10:00,68.64,68.64,68.48,68.59,10231.0,68.0662,68.0662,67.9076,68.0167,10231.0
2025-06-12 10:15:00,68.59,68.6,68.49,68.54,12772.0,68.0167,68.0266,67.9175,67.9671,12772.0
2025-06-12 10:20:00,68.55,68.64,68.53,68.63,11648.0,67.977,68.0662,67.9572,68.0563,11648.0
2025-06-12 10:25:00,68.62,68.67,68.56,68.63,11108.0,68.0464,68.096,67.9869,68.0563,11108.0
2025-06-12 10:30:00,68.63,68.67,68.58,68.58,16661.0,68.0563,68.096,68.0067,68.0067,16661.0
2025-06-12 10:35:00,68.57,68.61,68.52,68.53,15043.0,67.9968,68.0365,67.9472,67.9572,15043.0
2025-06-12 10:40:00,68.54,68.58,68.48,68.49,18689.0,67.9671,68.0067,67.9076,67.9175,18689.0
2025-06-12 10:45:00,68.51,68.54,68.48,68.51,10350.0,67.9373,67.9671,67.9076,67.9373,10350.0
2025-06-12 10:50:00,68.51,68.51,68.33,68.34,10928.0,67.9373,67.9373,67.7588,67.7687,10928.0
2025-06-12 10:55:00,68.33,68.44,68.32,68.34,10818.0,67.7588,67.8679,67.7489,67.7687,10818.0
2025-06-12 11:00:00,68.34,68.41,68.29,68.3,13253.0,67.7687,67.8382,67.7192,67.7291,13253.0
2025-06-12 11:05:00,68.29,68.44,68.27,68.38,11867.0,67.7192,67.8679,67.6993,67.8084,11867.0
2025-06-12 11:10:00,68.37,68.38,68.31,68.36,13950.0,67.7985,67.8084,67.739,67.7886,13950.0
2025-06-12 11:15:00,68.33,68.4,68.33,68.38,11601.0,67.7588,67.8282,67.7588,67.8084,11601.0
2025-06-12 11:20:00,68.38,68.4,68.33,68.39,12249.0,67.8084,67.8282,67.7588,67.8183,12249.0
2025-06-12 11:25:00,68.39,68.49,68.39,68.48,12884.0,67.8183,67.9175,67.8183,67.9076,12884.0
2025-06-12 11:30:00,68.48,68.53,68.48,68.5,19692.0,67.9076,67.9572,67.9076,67.9274,19692.0
2025-06-12 11:35:00,68.49,68.57,68.49,68.54,7663.0,67.9175,67.9968,67.9175,67.9671,7663.0
2025-06-12 11:40:00,68.55,68.57,68.51,68.55,8732.0,67.977,67.9968,67.9373,67.977,8732.0
2025-06-12 11:45:00,68.56,68.6,68.5,68.52,13276.0,67.9869,68.0266,67.9274,67.9472,13276.0
2025-06-12 11:50:00,68.51,68.59,68.5,68.59,5941.0,67.9373,68.0167,67.9274,68.0167,5941.0
2025-06-12 11:55:00,68.6,68.61,68.57,68.58,7919.0,68.0266,68.0365,67.9968,68.0067,7919.0
2025-06-12 12:00:00,68.58,68.58,68.52,68.53,6879.0,68.0067,68.0067,67.9472,67.9572,6879.0
2025-06-12 12:05:00,68.55,68.55,68.48,68.54,6097.0,67.977,67.977,67.9076,67.9671,6097.0
2025-06-12 12:10:00,68.53,68.57,68.52,68.57,3956.0,67.9572,67.9968,67.9472,67.9968,3956.0
2025-06-12 12:15:00,68.57,68.59,68.54,68.54,7941.0,67.9968,68.0167,67.9671,67.9671,7941.0
2025-06-12 12:20:00,68.53,68.57,68.48,68.49,5866.0,67.9572,67.9968,67.9076,67.9175,5866.0
2025-06-12 12:25:00,68.49,68.53,68.49,68.51,6135.0,67.9175,67.9572,67.9175,67.9373,6135.0
2025-06-12 12:30:00,68.52,68.55,68.5,68.55,10597.0,67.9472,67.977,67.9274,67.977,10597.0
2025-06-12 12:35:00,68.53,68.56,68.53,68.55,8231.0,67.9572,67.9869,67.9572,67.977,8231.0
2025-06-12 12:40:00,68.56,68.59,68.53,68.59,8686.0,67.9869,68.0167,67.9572,68.0167,8686.0
2025-06-12 12:45:00,68.6,68.62,68.58,68.62,11191.0,68.0266,68.0464,68.0067,68.0464,11191.0
2025-06-12 12:50:00,68.62,68.65,68.61,68.62,6550.0,68.0464,68.0762,68.0365,68.0464,6550.0
2025-06-12 12:55:00,68.62,68.62,68.57,68.57,6615.0,68.0464,68.0464,67.9968,67.9968,6615.0
2025-06-12 13:00:00,68.58,68.64,68.55,68.55,9222.0,68.0067,68.0662,67.977,67.977,9222.0
2025-06-12 13:05:00,68.53,68.57,68.49,68.57,5857.0,67.9572,67.9968,67.9175,67.9968,5857.0
2025-06-12 13:10:00,68.58,68.6,68.55,68.59,7103.0,68.0067,68.0266,67.977,68.0167,7103.0
2025-06-12 13:15:00,68.59,68.63,68.59,68.62,5680.0,68.0167,68.0563,68.0167,68.0464,5680.0
2025-06-12 13:20:00,68.63,68.68,68.62,68.67,4699.0,68.0563,68.1059,68.0464,68.096,4699.0
2025-06-12 13:25:00,68.67,68.68,68.64,68.66,9968.0,68.096,68.1059,68.0662,68.0861,9968.0
2025-06-12 13:30:00,68.66,68.69,68.66,68.67,7017.0,68.0861,68.1158,68.0861,68.096,7017.0
2025-06-12 13:35:00,68.66,68.69,68.64,68.68,7779.0,68.0861,68.1158,68.0662,68.1059,7779.0
2025-06-12 13:40:00,68.68,68.69,68.68,68.69,5194.0,68.1059,68.1158,68.1059,68.1158,5194.0
2025-06-12 13:45:00,68.7,68.73,68.68,68.71,7844.0,68.1257,68.1555,68.1059,68.1357,7844.0
2025-06-12 13:50:00,68.71,68.74,68.7,68.73,10102.0,68.1357,68.1654,68.1257,68.1555,10102.0
2025-06-12 13:55:00,68.73,68.74,68.7,68.7,9089.0,68.1555,68.1654,68.1257,68.1257,9089.0
2025-06-12 14:00:00,68.7,68.72,68.7,68.71,5677.0,68.1257,68.1456,68.1257,68.1357,5677.0
2025-06-12 14:05:00,68.7,68.76,68.7,68.76,11557.0,68.1257,68.1852,68.1257,68.1852,11557.0
2025-06-12 14:10:00,68.76,68.8,68.74,68.78,10420.0,68.1852,68.2249,68.1654,68.2051,10420.0
2025-06-12 14:15:00,68.78,68.84,68.77,68.84,8240.0,68.2051,68.2646,68.1952,68.2646,8240.0
2025-06-12 14:20:00,68.85,68.87,68.83,68.84,7736.0,68.2745,68.2943,68.2547,68.2646,7736.0
2025-06-12 14:25:00,68.84,68.88,68.84,68.86,10539.0,68.2646,68.3042,68.2646,68.2844,10539.0
2025-06-12 14:30:00,68.86,68.86,68.78,68.79,7234.0,68.2844,68.2844,68.2051,68.215,7234.0
2025-06-12 14:35:00,68.78,68.84,68.77,68.84,9189.0,68.2051,68.2646,68.1952,68.2646,9189.0
2025-06-12 14:40:00,68.84,68.85,68.83,68.83,7912.0,68.2646,68.2745,68.2547,68.2547,7912.0
2025-06-12 14:45:00,68.83,68.9,68.83,68.9,8196.0,68.2547,68.3241,68.2547,68.3241,8196.0
2025-06-12 14:50:00,68.9,68.91,68.89,68.9,6666.0,68.3241,68.334,68.3141,68.3241,6666.0
2025-06-12 14:55:00,68.91,68.91,68.85,68.86,16605.0,68.334,68.334,68.2745,68.2844,16605.0
2025-06-12 15:00:00,68.86,68.87,68.79,68.8,15774.0,68.2844,68.2943,68.215,68.2249,15774.0
2025-06-12 15:05:00,68.8,68.81,68.75,68.76,15677.0,68.2249,68.2348,68.1753,68.1852,15677.0
2025-06-12 15:10:00,68.76,68.84,68.75,68.79,11399.0,68.1852,68.2646,68.1753,68.215,11399.0
2025-06-12 15:15:00,68.79,68.82,68.77,68.79,15457.0,68.215,68.2447,68.1952,68.215,15457.0
2025-06-12 15:20:00,68.8,68.81,68.79,68.8,17270.0,68.2249,68.2348,68.215,68.2249,17270.0
2025-06-12 15:25:00,68.81,68.89,68.8,68.88,29689.0,68.2348,68.3141,68.2249,68.3042,29689.0
2025-06-12 15:30:00,68.9,68.9,68.85,68.87,32003.0,68.3241,68.3241,68.2745,68.2943,32003.0
2025-06-12 15:35:00,68.87,68.93,68.81,68.91,46479.0,68.2943,68.3538,68.2348,68.334,46479.0
2025-06-12 15:40:00,68.91,68.97,68.87,68.93,19785.0,68.334,68.3935,68.2943,68.3538,19785.0
2025-06-12 15:45:00,68.94,68.94,68.88,68.9,26394.0,68.3637,68.3637,68.3042,68.3241,26394.0
2025-06-12 15:50:00,68.89,68.99,68.85,68.87,49274.0,68.3141,68.4133,68.2745,68.2943,49274.0
2025-06-12 15:55:00,68.87,69.08,68.87,69.06,197290.0,68.2943,68.5026,68.2943,68.4827,197290.0
2025-06-13 09:30:00,68.5,68.72,68.03,68.17,47686.0,68.5,68.72,68.03,68.17,47686.0
2025-06-13 09:35:00,68.14,68.26,67.98,68.26,9935.0,68.14,68.26,67.98,68.26,9935.0
2025-06-13 09:40:00,68.3,68.3,68.14,68.14,5520.0,68.3,68.3,68.14,68.14,5520.0
2025-06-13 09:45:00,68.17,68.33,68.07,68.21,34766.0,68.17,68.33,68.07,68.21,34766.0
2025-06-13 09:50:00,68.2,68.41,68.2,68.37,63844.0,68.2,68.41,68.2,68.37,63844.0
2025-06-13 09:55:00,68.34,68.36,68.13,68.17,21969.0,68.34,68.36,68.13,68.17,21969.0
2025-06-13 10:00:00,68.19,68.29,68.09,68.29,16704.0,68.19,68.29,68.09,68.29,16704.0
2025-06-13 10:05:00,68.34,68.59,68.32,68.59,8487.0,68.34,68.59,68.32,68.59,8487.0
2025-06-13 10:10:00,68.59,68.62,68.39,68.44,60423.0,68.59,68.62,68.39,68.44,60423.0
2025-06-13 10:15:00,68.43,68.53,68.39,68.44,17413.0,68.43,68.53,68.39,68.44,17413.0
2025-06-13 10:20:00,68.45,68.61,68.43,68.51,29020.0,68.45,68.61,68.43,68.51,29020.0
2025-06-13 10:25:00,68.52,68.54,68.43,68.53,22228.0,68.52,68.54,68.43,68.53,22228.0
2025-06-13 10:30:00,68.52,68.54,68.44,68.45,13307.0,68.52,68.54,68.44,68.45,13307.0
2025-06-13 10:35:00,68.44,68.51,68.36,68.43,11869.0,68.44,68.51,68.36,68.43,11869.0
2025-06-13 10:40:00,68.42,68.45,68.39,68.39,8434.0,68.42,68.45,68.39,68.39,8434.0
2025-06-13 10:45:00,68.35,68.35,68.26,68.31,7559.0,68.35,68.35,68.26,68.31,7559.0
2025-06-13 10:50:00,68.32,68.36,68.26,68.27,9851.0,68.32,68.36,68.26,68.27,9851.0
2025-06-13 10:55:00,68.31,68.38,68.3,68.38,18016.0,68.31,68.38,68.3,68.38,18016.0
2025-06-13 11:00:00,68.38,68.43,68.34,68.42,10804.0,68.38,68.43,68.34,68.42,10804.0
2025-06-13 11:05:00,68.43,68.49,68.31,68.32,3967.0,68.43,68.49,68.31,68.32,3967.0
2025-06-13 11:10:00,68.38,68.39,68.25,68.28,2877.0,68.38,68.39,68.25,68.28,2877.0
2025-06-13 11:15:00,68.28,68.35,68.27,68.3,6091.0,68.28,68.35,68.27,68.3,6091.0
2025-06-13 11:20:00,68.32,68.36,68.16,68.19,7941.0,68.32,68.36,68.16,68.19,7941.0
2025-06-13 11:25:00,68.19,68.24,68.15,68.24,5737.0,68.19,68.24,68.15,68.24,5737.0
2025-06-13 11:30:00,68.24,68.28,68.22,68.23,3072.0,68.24,68.28,68.22,68.23,3072.0
2025-06-13 11:35:00,68.23,68.24,68.15,68.21,12618.0,68.23,68.24,68.15,68.21,12618.0
2025-06-13 11:40:00,68.2,68.21,68.13,68.15,8416.0,68.2,68.21,68.13,68.15,8416.0
2025-06-13 11:45:00,68.14,68.21,68.13,68.16,19570.0,68.14,68.21,68.13,68.16,19570.0
2025-06-13 11:50:00,68.14,68.23,68.14,68.2,4512.0,68.14,68.23,68.14,68.2,4512.0
2025-06-13 11:55:00,68.21,68.23,68.17,68.17,10793.0,68.21,68.23,68.17,68.17,10793.0
2025-06-13 12:00:00,68.18,68.2,68.08,68.12,3316.0,68.18,68.2,68.08,68.12,3316.0
2025-06-13 12:05:00,68.13,68.14,68.08,68.13,6154.0,68.13,68.14,68.08,68.13,6154.0
2025-06-13 12:10:00,68.13,68.15,68.06,68.07,4857.0,68.13,68.15,68.06,68.07,4857.0
2025-06-13 12:15:00,68.08,68.1,68.05,68.07,3163.0,68.08,68.1,68.05,68.07,3163.0
2025-06-13 12:20:00,68.07,68.09,67.97,67.98,18429.0,68.07,68.09,67.97,67.98,18429.0
2025-06-13 12:25:00,67.99,68.01,67.95,67.98,6922.0,67.99,68.01,67.95,67.98,6922.0
2025-06-13 12:30:00,67.99,68.05,67.97,68.04,5584.0,67.99,68.05,67.97,68.04,5584.0
2025-06-13 12:35:00,68.05,68.06,67.95,67.96,5605.0,68.05,68.06,67.95,67.96,5605.0
2025-06-13 12:40:00,67.98,67.98,67.88,67.89,2908.0,67.98,67.98,67.88,67.89,2908.0
2025-06-13 12:45:00,67.89,67.91,67.85,67.87,2880.0,67.89,67.91,67.85,67.87,2880.0
2025-06-13 12:50:00,67.88,67.92,67.85,67.92,2652.0,67.88,67.92,67.85,67.92,2652.0
2025-06-13 12:55:00,67.92,67.94,67.89,67.9,3332.0,67.92,67.94,67.89,67.9,3332.0
2025-06-13 13:00:00,67.89,67.93,67.89,67.9,4027.0,67.89,67.93,67.89,67.9,4027.0
2025-06-13 13:05:00,67.92,67.93,67.89,67.91,3130.0,67.92,67.93,67.89,67.91,3130.0
2025-06-13 13:10:00,67.9,67.93,67.87,67.9,3209.0,67.9,67.93,67.87,67.9,3209.0
2025-06-13 13:15:00,67.9,67.91,67.83,67.87,4759.0,67.9,67.91,67.83,67.87,4759.0
2025-06-13 13:20:00,67.87,67.87,67.82,67.82,3969.0,67.87,67.87,67.82,67.82,3969.0
2025-06-13 13:25:00,67.83,67.83,67.78,67.83,5549.0,67.83,67.83,67.78,67.83,5549.0
2025-06-13 13:30:00,67.82,67.85,67.75,67.75,2623.0,67.82,67.85,67.75,67.75,2623.0
2025-06-13 13:35:00,67.78,67.82,67.75,67.82,50735.0,67.78,67.82,67.75,67.82,50735.0
2025-06-13 13:40:00,67.82,67.88,67.81,67.81,3261.0,67.82,67.88,67.81,67.81,3261.0
2025-06-13 13:45:00,67.83,67.86,67.82,67.83,2137.0,67.83,67.86,67.82,67.83,2137.0
2025-06-13 13:50:00,67.85,67.94,67.85,67.92,1791.0,67.85,67.94,67.85,67.92,1791.0
2025-06-13 13:55:00,67.91,67.93,67.91,67.92,1815.0,67.91,67.93,67.91,67.92,1815.0
2025-06-13 14:00:00,67.93,68.03,67.93,67.95,9306.0,67.93,68.03,67.93,67.95,9306.0
2025-06-13 14:05:00,67.97,68.03,67.91,68.01,6281.0,67.97,68.03,67.91,68.01,6281.0
2025-06-13 14:10:00,67.99,68.02,67.94,67.97,5916.0,67.99,68.02,67.94,67.97,5916.0
2025-06-13 14:15:00,67.94,68.01,67.92,68.01,23046.0,67.94,68.01,67.92,68.01,23046.0
2025-06-13 14:20:00,68.01,68.08,67.99,68.05,21323.0,68.01,68.08,67.99,68.05,21323.0
2025-06-13 14:25:00,68.05,68.05,67.96,68.0,9515.0,68.05,68.05,67.96,68.0,9515.0
2025-06-13 14:30:00,68.0,68.01,67.91,67.95,6264.0,68.0,68.01,67.91,67.95,6264.0
2025-06-13 14:35:00,67.94,67.97,67.9,67.97,5182.0,67.94,67.97,67.9,67.97,5182.0
2025-06-13 14:40:00,67.95,67.97,67.91,67.92,10699.0,67.95,67.97,67.91,67.92,10699.0
2025-06-13 14:45:00,67.93,67.96,67.9,67.9,7629.0,67.93,67.96,67.9,67.9,7629.0
2025-06-13 14:50:00,67.91,67.94,67.88,67.93,6229.0,67.91,67.94,67.88,67.93,6229.0
2025-06-13 14:55:00,67.93,67.98,67.91,67.95,9912.0,67.93,67.98,67.91,67.95,9912.0
2025-06-13 15:00:00,67.96,67.97,67.88,67.93,13959.0,67.96,67.97,67.88,67.93,13959.0
2025-06-13 15:05:00,67.93,67.98,67.87,67.98,10164.0,67.93,67.98,67.87,67.98,10164.0
2025-06-13 15:10:00,67.97,68.03,67.95,68.02,8046.0,67.97,68.03,67.95,68.02,8046.0
2025-06-13 15:15:00,68.02,68.02,67.96,67.98,9463.0,68.02,68.02,67.96,67.98,9463.0
2025-06-13 15:20:00,67.97,67.99,67.94,67.98,20245.0,67.97,67.99,67.94,67.98,20245.0
2025-06-13 15:25:00,67.96,67.96,67.83,67.91,46146.0,67.96,67.96,67.83,67.91,46146.0
2025-06-13 15:30:00,67.91,67.95,67.87,67.88,7827.0,67.91,67.95,67.87,67.88,7827.0
2025-06-13 15:35:00,67.88,67.94,67.82,67.84,80180.0,67.88,67.94,67.82,67.84,80180.0
2025-06-13 15:40:00,67.83,67.83,67.72,67.75,66600.0,67.83,67.83,67.72,67.75,66600.0
2025-06-13 15:45:00,67.74,67.74,67.62,67.67,26199.0,67.74,67.74,67.62,67.67,26199.0
2025-06-13 15:50:00,67.68,67.69,67.48,67.54,45546.0,67.68,67.69,67.48,67.54,45546.0
2025-06-13 15:55:00,67.53,67.64,67.49,67.63,316475.0,67.53,67.64,67.49,67.63,316475.0
2025-06-16 09:30:00,67.76,68.07,67.47,68.03,45260.0,67.76,68.07,67.47,68.03,45260.0
2025-06-16 09:35:00,68.03,68.05,67.8,67.83,24278.0,68.03,68.05,67.8,67.83,24278.0
2025-06-16 09:40:00,67.84,67.93,67.77,67.81,25565.0,67.84,67.93,67.77,67.81,25565.0
2025-06-16 09:45:00,67.81,67.81,67.51,67.51,24311.0,67.81,67.81,67.51,67.51,24311.0
2025-06-16 09:50:00,67.53,67.81,67.52,67.7,25305.0,67.53,67.81,67.52,67.7,25305.0
2025-06-16 09:55:00,67.67,67.85,67.62,67.75,18879.0,67.67,67.85,67.62,67.75,18879.0
2025-06-16 10:00:00,67.76,67.95,67.71,67.87,11736.0,67.76,67.95,67.71,67.87,11736.0
2025-06-16 10:05:00,67.85,67.94,67.72,67.81,38137.0,67.85,67.94,67.72,67.81,38137.0
2025-06-16 10:10:00,67.81,67.81,67.6,67.66,7936.0,67.81,67.81,67.6,67.66,7936.0
2025-06-16 10:15:00,67.64,67.64,67.56,67.57,11190.0,67.64,67.64,67.56,67.57,11190.0
2025-06-16 10:20:00,67.63,67.64,67.55,67.58,11656.0,67.63,67.64,67.55,67.58,11656.0
2025-06-16 10:25:00,67.58,67.62,67.51,67.52,5499.0,67.58,67.62,67.51,67.52,5499.0
2025-06-16 10:30:00,67.56,67.62,67.5,67.56,8135.0,67.56,67.62,67.5,67.56,8135.0
2025-06-16 10:35:00,67.57,67.64,67.53,67.63,19555.0,67.57,67.64,67.53,67.63,19555.0
2025-06-16 10:40:00,67.62,67.69,67.59,67.64,13613.0,67.62,67.69,67.59,67.64,13613.0
2025-06-16 10:45:00,67.65,67.73,67.64,67.65,8145.0,67.65,67.73,67.64,67.65,8145.0
2025-06-16 10:50:00,67.65,67.66,67.49,67.5,28853.0,67.65,67.66,67.49,67.5,28853.0
2025-06-16 10:55:00,67.49,67.58,67.49,67.52,21728.0,67.49,67.58,67.49,67.52,21728.0
2025-06-16 11:00:00,67.51,67.58,67.47,67.49,24643.0,67.51,67.58,67.47,67.49,24643.0
2025-06-16 11:05:00,67.49,67.51,67.41,67.44,7445.0,67.49,67.51,67.41,67.44,7445.0
2025-06-16 11:10:00,67.45,67.46,67.36,67.37,10619.0,67.45,67.46,67.36,67.37,10619.0
2025-06-16 11:15:00,67.37,67.37,67.28,67.28,6065.0,67.37,67.37,67.28,67.28,6065.0
2025-06-16 11:20:00,67.3,67.41,67.28,67.34,9102.0,67.3,67.41,67.28,67.34,9102.0
2025-06-16 11:25:00,67.33,67.36,67.25,67.26,6755.0,67.33,67.36,67.25,67.26,6755.0
2025-06-16 11:30:00,67.26,67.3,67.23,67.28,6768.0,67.26,67.3,67.23,67.28,6768.0
2025-06-16 11:35:00,67.26,67.3,67.23,67.28,5165.0,67.26,67.3,67.23,67.28,5165.0
2025-06-16 11:40:00,67.33,67.39,67.31,67.34,4728.0,67.33,67.39,67.31,67.34,4728.0
2025-06-16 11:45:00,67.34,67.36,67.23,67.3,13445.0,67.34,67.36,67.23,67.3,13445.0
2025-06-16 11:50:00,67.31,67.36,67.31,67.34,4637.0,67.31,67.36,67.31,67.34,4637.0
2025-06-16 11:55:00,67.33,67.33,67.25,67.26,7043.0,67.33,67.33,67.25,67.26,7043.0
2025-06-16 12:00:00,67.29,67.31,67.2,67.23,4860.0,67.29,67.31,67.2,67.23,4860.0
2025-06-16 12:05:00,67.22,67.23,67.13,67.17,8635.0,67.22,67.23,67.13,67.17,8635.0
2025-06-16 12:10:00,67.18,67.2,67.14,67.16,5442.0,67.18,67.2,67.14,67.16,5442.0
2025-06-16 12:15:00,67.14,67.23,67.12,67.22,7152.0,67.14,67.23,67.12,67.22,7152.0
2025-06-16 12:20:00,67.24,67.24,67.15,67.24,10663.0,67.24,67.24,67.15,67.24,10663.0
2025-06-16 12:25:00,67.23,67.23,67.15,67.22,4761.0,67.23,67.23,67.15,67.22,4761.0
2025-06-16 12:30:00,67.2,67.22,67.19,67.21,1842.0,67.2,67.22,67.19,67.21,1842.0
2025-06-16 12:35:00,67.21,67.21,67.13,67.18,5506.0,67.21,67.21,67.13,67.18,5506.0
2025-06-16 12:40:00,67.19,67.23,67.18,67.19,4138.0,67.19,67.23,67.18,67.19,4138.0
2025-06-16 12:45:00,67.2,67.21,67.15,67.17,6399.0,67.2,67.21,67.15,67.17,6399.0
2025-06-16 12:50:00,67.19,67.22,67.18,67.19,3585.0,67.19,67.22,67.18,67.19,3585.0
2025-06-16 12:55:00,67.19,67.19,67.12,67.12,17145.0,67.19,67.19,67.12,67.12,17145.0
2025-06-16 13:00:00,67.12,67.12,66.94,66.94,8131.0,67.12,67.12,66.94,66.94,8131.0
2025-06-16 13:05:00,66.89,66.93,66.86,66.86,7855.0,66.89,66.93,66.86,66.86,7855.0
2025-06-16 13:10:00,66.87,66.9,66.75,66.79,17089.0,66.87,66.9,66.75,66.79,17089.0
2025-06-16 13:15:00,66.79,66.85,66.73,66.85,13536.0,66.79,66.85,66.73,66.85,13536.0
2025-06-16 13:20:00,66.86,66.86,66.76,66.84,17248.0,66.86,66.86,66.76,66.84,17248.0
2025-06-16 13:25:00,66.86,66.91,66.84,66.89,26787.0,66.86,66.91,66.84,66.89,26787.0
2025-06-16 13:30:00,66.89,66.98,66.89,66.93,9335.0,66.89,66.98,66.89,66.93,9335.0
2025-06-16 13:35:00,66.92,66.93,66.85,66.91,10329.0,66.92,66.93,66.85,66.91,10329.0
2025-06-16 13:40:00,66.89,66.96,66.89,66.95,9604.0,66.89,66.96,66.89,66.95,9604.0
2025-06-16 13:45:00,66.94,66.95,66.79,66.8,8909.0,66.94,66.95,66.79,66.8,8909.0
2025-06-16 13:50:00,66.8,66.8,66.77,66.78,6720.0,66.8,66.8,66.77,66.78,6720.0
2025-06-16 13:55:00,66.77,66.77,66.73,66.73,6162.0,66.77,66.77,66.73,66.73,6162.0
2025-06-16 14:00:00,66.73,66.74,66.68,66.7,8911.0,66.73,66.74,66.68,66.7,8911.0
2025-06-16 14:05:00,66.69,66.72,66.68,66.71,7924.0,66.69,66.72,66.68,66.71,7924.0
2025-06-16 14:10:00,66.7,66.71,66.64,66.67,9803.0,66.7,66.71,66.64,66.67,9803.0
2025-06-16 14:15:00,66.67,66.69,66.64,66.67,7773.0,66.67,66.69,66.64,66.67,7773.0
2025-06-16 14:20:00,66.68,66.68,66.58,66.59,5551.0,66.68,66.68,66.58,66.59,5551.0
2025-06-16 14:25:00,66.58,66.61,66.57,66.59,10792.0,66.58,66.61,66.57,66.59,10792.0
2025-06-16 14:30:00,66.59,66.64,66.58,66.63,12533.0,66.59,66.64,66.58,66.63,12533.0
2025-06-16 14:35:00,66.63,66.68,66.61,66.67,9617.0,66.63,66.68,66.61,66.67,9617.0
2025-06-16 14:40:00,66.68,66.76,66.67,66.75,11242.0,66.68,66.76,66.67,66.75,11242.0
2025-06-16 14:45:00,66.75,66.82,66.72,66.82,11609.0,66.75,66.82,66.72,66.82,11609.0
2025-06-16 14:50:00,66.82,66.91,66.79,66.91,12726.0,66.82,66.91,66.79,66.91,12726.0
2025-06-16 14:55:00,66.92,66.92,66.8,66.81,11269.0,66.92,66.92,66.8,66.81,11269.0
2025-06-16 15:00:00,66.79,66.81,66.63,66.64,14523.0,66.79,66.81,66.63,66.64,14523.0
2025-06-16 15:05:00,66.64,66.67,66.61,66.61,20311.0,66.64,66.67,66.61,66.61,20311.0
2025-06-16 15:10:00,66.62,66.62,66.52,66.57,22032.0,66.62,66.62,66.52,66.57,22032.0
2025-06-16 15:15:00,66.57,66.58,66.46,66.46,13572.0,66.57,66.58,66.46,66.46,13572.0
2025-06-16 15:20:00,66.46,66.54,66.42,66.48,22150.0,66.46,66.54,66.42,66.48,22150.0
2025-06-16 15:25:00,66.47,66.51,66.43,66.46,17255.0,66.47,66.51,66.43,66.46,17255.0
2025-06-16 15:30:00,66.47,66.59,66.42,66.59,46114.0,66.47,66.59,66.42,66.59,46114.0
2025-06-16 15:35:00,66.59,66.65,66.55,66.63,20937.0,66.59,66.65,66.55,66.63,20937.0
2025-06-16 15:40:00,66.62,66.66,66.48,66.64,212178.0,66.62,66.66,66.48,66.64,212178.0
2025-06-16 15:45:00,66.64,66.67,66.56,66.56,35951.0,66.64,66.67,66.56,66.56,35951.0
2025-06-16 15:50:00,66.57,66.88,66.55,66.85,267283.0,66.57,66.88,66.55,66.85,267283.0
2025-06-16 15:55:00,66.85,66.89,66.67,66.79,347501.0,66.85,66.89,66.67,66.79,347501.0
2025-06-17 09:30:00,66.8,66.8,66.05,66.15,86034.0,66.8,66.8,66.05,66.15,86034.0
2025-06-17 09:35:00,66.07,66.38,65.82,66.33,15885.0,66.07,66.38,65.82,66.33,15885.0
2025-06-17 09:40:00,66.28,66.59,66.28,66.58,32500.0,66.28,66.59,66.28,66.58,32500.0
2025-06-17 09:45:00,66.51,66.63,66.26,66.29,18148.0,66.51,66.63,66.26,66.29,18148.0
2025-06-17 09:50:00,66.36,66.42,66.2,66.21,7221.0,66.36,66.42,66.2,66.21,7221.0
2025-06-17 09:55:00,66.24,66.39,66.17,66.34,8974.0,66.24,66.39,66.17,66.34,8974.0
2025-06-17 10:00:00,66.34,66.5,66.32,66.33,8488.0,66.34,66.5,66.32,66.33,8488.0
2025-06-17 10:05:00,66.34,66.48,66.33,66.42,6073.0,66.34,66.48,66.33,66.42,6073.0
2025-06-17 10:10:00,66.44,66.55,66.43,66.54,11295.0,66.44,66.55,66.43,66.54,11295.0
2025-06-17 10:15:00,66.49,66.55,66.41,66.48,16366.0,66.49,66.55,66.41,66.48,16366.0
2025-06-17 10:20:00,66.47,66.56,66.42,66.45,17267.0,66.47,66.56,66.42,66.45,17267.0
2025-06-17 10:25:00,66.45,66.47,66.41,66.45,15090.0,66.45,66.47,66.41,66.45,15090.0
2025-06-17 10:30:00,66.45,66.48,66.33,66.34,11627.0,66.45,66.48,66.33,66.34,11627.0
2025-06-17 10:35:00,66.34,66.44,66.32,66.34,13519.0,66.34,66.44,66.32,66.34,13519.0
2025-06-17 10:40:00,66.35,66.4,66.25,66.26,12311.0,66.35,66.4,66.25,66.26,12311.0
2025-06-17 10:45:00,66.29,66.34,66.24,66.33,22364.0,66.29,66.34,66.24,66.33,22364.0
2025-06-17 10:50:00,66.3,66.33,66.23,66.25,19456.0,66.3,66.33,66.23,66.25,19456.0
2025-06-17 10:55:00,66.25,66.28,66.15,66.16,13711.0,66.25,66.28,66.15,66.16,13711.0
2025-06-17 11:00:00,66.15,66.15,65.91,65.92,32135.0,66.15,66.15,65.91,65.92,32135.0
2025-06-17 11:05:00,65.92,66.06,65.92,66.01,13796.0,65.92,66.06,65.92,66.01,13796.0
2025-06-17 11:10:00,66.02,66.08,66.0,66.05,10402.0,66.02,66.08,66.0,66.05,10402.0
2025-06-17 11:15:00,66.03,66.08,65.98,66.0,15339.0,66.03,66.08,65.98,66.0,15339.0
2025-06-17 11:20:00,66.0,66.03,65.98,66.01,10555.0,66.0,66.03,65.98,66.01,10555.0
2025-06-17 11:25:00,66.0,66.02,65.91,65.91,6829.0,66.0,66.02,65.91,65.91,6829.0
2025-06-17 11:30:00,65.93,65.95,65.87,65.93,8930.0,65.93,65.95,65.87,65.93,8930.0
2025-06-17 11:35:00,65.9,65.91,65.87,65.88,7188.0,65.9,65.91,65.87,65.88,7188.0
2025-06-17 11:40:00,65.88,65.88,65.82,65.85,15349.0,65.88,65.88,65.82,65.85,15349.0
2025-06-17 11:45:00,65.87,65.92,65.82,65.88,17631.0,65.87,65.92,65.82,65.88,17631.0
2025-06-17 11:50:00,65.88,65.89,65.8,65.87,8697.0,65.88,65.89,65.8,65.87,8697.0
2025-06-17 11:55:00,65.86,65.89,65.8,65.85,14253.0,65.86,65.89,65.8,65.85,14253.0
2025-06-17 12:00:00,65.86,65.95,65.86,65.95,6356.0,65.86,65.95,65.86,65.95,6356.0
2025-06-17 12:05:00,65.92,65.93,65.86,65.9,8652.0,65.92,65.93,65.86,65.9,8652.0
2025-06-17 12:10:00,65.91,66.01,65.91,65.93,8929.0,65.91,66.01,65.91,65.93,8929.0
2025-06-17 12:15:00,65.92,65.92,65.85,65.87,5003.0,65.92,65.92,65.85,65.87,5003.0
2025-06-17 12:20:00,65.86,65.87,65.82,65.86,9684.0,65.86,65.87,65.82,65.86,9684.0
2025-06-17 12:25:00,65.87,65.94,65.87,65.92,7361.0,65.87,65.94,65.87,65.92,7361.0
2025-06-17 12:30:00,65.93,65.95,65.9,65.93,6402.0,65.93,65.95,65.9,65.93,6402.0
2025-06-17 12:35:00,65.93,65.95,65.89,65.92,7082.0,65.93,65.95,65.89,65.92,7082.0
2025-06-17 12:40:00,65.92,65.94,65.84,65.86,18040.0,65.92,65.94,65.84,65.86,18040.0
2025-06-17 12:45:00,65.86,65.91,65.85,65.89,10845.0,65.86,65.91,65.85,65.89,10845.0
2025-06-17 12:50:00,65.89,65.96,65.86,65.95,19512.0,65.89,65.96,65.86,65.95,19512.0
2025-06-17 12:55:00,65.93,65.97,65.91,65.95,11711.0,65.93,65.97,65.91,65.95,11711.0
2025-06-17 13:00:00,65.95,66.01,65.91,65.96,29475.0,65.95,66.01,65.91,65.96,29475.0
2025-06-17 13:05:00,65.95,66.0,65.94,65.94,7612.0,65.95,66.0,65.94,65.94,7612.0
2025-06-17 13:10:00,65.94,65.96,65.92,65.92,13227.0,65.94,65.96,65.92,65.92,13227.0
2025-06-17 13:15:00,65.92,65.92,65.84,65.86,23560.0,65.92,65.92,65.84,65.86,23560.0
2025-06-17 13:20:00,65.84,65.87,65.81,65.81,9099.0,65.84,65.87,65.81,65.81,9099.0
2025-06-17 13:25:00,65.8,65.81,65.71,65.72,15175.0,65.8,65.81,65.71,65.72,15175.0
2025-06-17 13:30:00,65.72,65.77,65.68,65.72,25031.0,65.72,65.77,65.68,65.72,25031.0
2025-06-17 13:35:00,65.71,65.75,65.69,65.73,7507.0,65.71,65.75,65.69,65.73,7507.0
2025-06-17 13:40:00,65.72,65.72,65.58,65.58,10126.0,65.72,65.72,65.58,65.58,10126.0
2025-06-17 13:45:00,65.57,65.63,65.55,65.6,14118.0,65.57,65.63,65.55,65.6,14118.0
2025-06-17 13:50:00,65.59,65.68,65.58,65.68,7625.0,65.59,65.68,65.58,65.68,7625.0
2025-06-17 13:55:00,65.69,65.73,65.67,65.68,11696.0,65.69,65.73,65.67,65.68,11696.0
2025-06-17 14:00:00,65.67,65.68,65.59,65.62,14742.0,65.67,65.68,65.59,65.62,14742.0
2025-06-17 14:05:00,65.64,65.64,65.56,65.6,30723.0,65.64,65.64,65.56,65.6,30723.0
2025-06-17 14:10:00,65.6,65.64,65.59,65.61,18910.0,65.6,65.64,65.59,65.61,18910.0
2025-06-17 14:15:00,65.61,65.69,65.56,65.58,16779.0,65.61,65.69,65.56,65.58,16779.0
2025-06-17 14:20:00,65.57,65.63,65.56,65.62,17494.0,65.57,65.63,65.56,65.62,17494.0
2025-06-17 14:25:00,65.62,65.7,65.61,65.69,12837.0,65.62,65.7,65.61,65.69,12837.0
2025-06-17 14:30:00,65.69,65.71,65.65,65.7,10425.0,65.69,65.71,65.65,65.7,10425.0
2025-06-17 14:35:00,65.7,65.71,65.64,65.66,14245.0,65.7,65.71,65.64,65.66,14245.0
2025-06-17 14:40:00,65.67,65.67,65.6,65.61,7932.0,65.67,65.67,65.6,65.61,7932.0
2025-06-17 14:45:00,65.61,65.63,65.57,65.59,14630.0,65.61,65.63,65.57,65.59,14630.0
2025-06-17 14:50:00,65.59,65.64,65.58,65.61,8664.0,65.59,65.64,65.58,65.61,8664.0
2025-06-17 14:55:00,65.61,65.66,65.6,65.61,16497.0,65.61,65.66,65.6,65.61,16497.0
2025-06-17 15:00:00,65.62,65.63,65.52,65.54,15397.0,65.62,65.63,65.52,65.54,15397.0
2025-06-17 15:05:00,65.54,65.54,65.48,65.51,25999.0,65.54,65.54,65.48,65.51,25999.0
2025-06-17 15:10:00,65.51,65.57,65.5,65.53,11563.0,65.51,65.57,65.5,65.53,11563.0
2025-06-17 15:15:00,65.53,65.55,65.47,65.48,20829.0,65.53,65.55,65.47,65.48,20829.0
2025-06-17 15:20:00,65.48,65.55,65.46,65.53,21472.0,65.48,65.55,65.46,65.53,21472.0
2025-06-17 15:25:00,65.53,65.61,65.51,65.59,18026.0,65.53,65.61,65.51,65.59,18026.0
2025-06-17 15:30:00,65.6,65.64,65.59,65.63,19430.0,65.6,65.64,65.59,65.63,19430.0
2025-06-17 15:35:00,65.63,65.69,65.62,65.63,23790.0,65.63,65.69,65.62,65.63,23790.0
2025-06-17 15:40:00,65.63,65.64,65.57,65.63,28730.0,65.63,65.64,65.57,65.63,28730.0
2025-06-17 15:45:00,65.63,65.71,65.62,65.67,40102.0,65.63,65.71,65.62,65.67,40102.0
2025-06-17 15:50:00,65.66,65.67,65.48,65.48,96028.0,65.66,65.67,65.48,65.48,96028.0
2025-06-17 15:55:00,65.48,65.7,65.48,65.63,373172.0,65.48,65.7,65.48,65.63,373172.0
2025-06-18 09:30:00,65.85,65.85,65.21,65.62,55844.0,65.85,65.85,65.21,65.62,55844.0
2025-06-18 09:35:00,65.58,65.77,65.57,65.76,12096.0,65.58,65.77,65.57,65.76,12096.0
2025-06-18 09:40:00,65.75,65.76,65.62,65.68,14781.0,65.75,65.76,65.62,65.68,14781.0
2025-06-18 09:45:00,65.72,65.84,65.46,65.46,43810.0,65.72,65.84,65.46,65.46,43810.0
2025-06-18 09:50:00,65.46,65.71,65.43,65.71,39620.0,65.46,65.71,65.43,65.71,39620.0
2025-06-18 09:55:00,65.73,65.87,65.72,65.81,22708.0,65.73,65.87,65.72,65.81,22708.0
2025-06-18 10:00:00,65.81,65.9,65.71,65.9,12159.0,65.81,65.9,65.71,65.9,12159.0
2025-06-18 10:05:00,65.91,66.17,65.85,66.16,45334.0,65.91,66.17,65.85,66.16,45334.0
2025-06-18 10:10:00,66.14,66.17,66.0,66.01,47472.0,66.14,66.17,66.0,66.01,47472.0
2025-06-18 10:15:00,66.02,66.05,65.96,65.99,9475.0,66.02,66.05,65.96,65.99,9475.0
2025-06-18 10:20:00,66.04,66.07,65.84,65.84,13486.0,66.04,66.07,65.84,65.84,13486.0
2025-06-18 10:25:00,65.85,65.95,65.85,65.93,8244.0,65.85,65.95,65.85,65.93,8244.0
2025-06-18 10:30:00,65.92,65.94,65.87,65.91,18275.0,65.92,65.94,65.87,65.91,18275.0
2025-06-18 10:35:00,65.91,66.02,65.9,66.01,9449.0,65.91,66.02,65.9,66.01,9449.0
2025-06-18 10:40:00,65.98,66.07,65.96,66.06,9730.0,65.98,66.07,65.96,66.06,9730.0
2025-06-18 10:45:00,66.06,66.09,66.02,66.08,11038.0,66.06,66.09,66.02,66.08,11038.0
2025-06-18 10:50:00,66.09,66.14,66.08,66.13,16704.0,66.09,66.14,66.08,66.13,16704.0
2025-06-18 10:55:00,66.13,66.22,66.11,66.22,25062.0,66.13,66.22,66.11,66.22,25062.0
2025-06-18 11:00:00,66.22,66.26,66.19,66.22,13459.0,66.22,66.26,66.19,66.22,13459.0
2025-06-18 11:05:00,66.24,66.41,66.23,66.41,24038.0,66.24,66.41,66.23,66.41,24038.0
2025-06-18 11:10:00,66.41,66.45,66.34,66.34,11627.0,66.41,66.45,66.34,66.34,11627.0
2025-06-18 11:15:00,66.36,66.45,66.36,66.4,8890.0,66.36,66.45,66.36,66.4,8890.0
2025-06-18 11:20:00,66.38,66.41,66.36,66.39,6916.0,66.38,66.41,66.36,66.39,6916.0
2025-06-18 11:25:00,66.39,66.39,66.22,66.23,41226.0,66.39,66.39,66.22,66.23,41226.0
2025-06-18 11:30:00,66.22,66.25,66.2,66.21,5688.0,66.22,66.25,66.2,66.21,5688.0
2025-06-18 11:35:00,66.2,66.24,66.17,66.23,13314.0,66.2,66.24,66.17,66.23,13314.0
2025-06-18 11:40:00,66.23,66.29,66.16,66.24,19743.0,66.23,66.29,66.16,66.24,19743.0
2025-06-18 11:45:00,66.24,66.29,66.21,66.22,8726.0,66.24,66.29,66.21,66.22,8726.0
2025-06-18 11:50:00,66.22,66.25,66.21,66.23,19199.0,66.22,66.25,66.21,66.23,19199.0
2025-06-18 11:55:00,66.25,66.27,66.21,66.23,8590.0,66.25,66.27,66.21,66.23,8590.0
2025-06-18 12:00:00,66.23,66.27,66.22,66.23,11125.0,66.23,66.27,66.22,66.23,11125.0
2025-06-18 12:05:00,66.23,66.32,66.22,66.3,15742.0,66.23,66.32,66.22,66.3,15742.0
2025-06-18 12:10:00,66.31,66.35,66.27,66.31,17651.0,66.31,66.35,66.27,66.31,17651.0
2025-06-18 12:15:00,66.31,66.31,66.24,66.28,4974.0,66.31,66.31,66.24,66.28,4974.0
2025-06-18 12:20:00,66.29,66.29,66.23,66.27,13443.0,66.29,66.29,66.23,66.27,13443.0
2025-06-18 12:25:00,66.25,66.26,66.19,66.19,23353.0,66.25,66.26,66.19,66.19,23353.0
2025-06-18 12:30:00,66.19,66.21,66.17,66.19,6461.0,66.19,66.21,66.17,66.19,6461.0
2025-06-18 12:35:00,66.17,66.18,66.13,66.17,6260.0,66.17,66.18,66.13,66.17,6260.0
2025-06-18 12:40:00,66.15,66.16,66.05,66.07,7632.0,66.15,66.16,66.05,66.07,7632.0
2025-06-18 12:45:00,66.08,66.09,66.02,66.06,8508.0,66.08,66.09,66.02,66.06,8508.0
2025-06-18 12:50:00,66.06,66.07,66.01,66.02,6050.0,66.06,66.07,66.01,66.02,6050.0
2025-06-18 12:55:00,66.02,66.06,66.01,66.04,18437.0,66.02,66.06,66.01,66.04,18437.0
2025-06-18 13:00:00,66.04,66.04,65.98,65.98,6003.0,66.04,66.04,65.98,65.98,6003.0
2025-06-18 13:05:00,65.98,66.01,65.97,66.01,2878.0,65.98,66.01,65.97,66.01,2878.0
2025-06-18 13:10:00,66.01,66.11,66.0,66.01,50746.0,66.01,66.11,66.0,66.01,50746.0
2025-06-18 13:15:00,66.02,66.11,65.99,66.11,21510.0,66.02,66.11,65.99,66.11,21510.0
2025-06-18 13:20:00,66.12,66.2,66.08,66.2,13551.0,66.12,66.2,66.08,66.2,13551.0
2025-06-18 13:25:00,66.21,66.27,66.21,66.23,7387.0,66.21,66.27,66.21,66.23,7387.0
2025-06-18 13:30:00,66.23,66.23,66.2,66.22,4883.0,66.23,66.23,66.2,66.22,4883.0
2025-06-18 13:35:00,66.22,66.25,66.2,66.23,7379.0,66.22,66.25,66.2,66.23,7379.0
2025-06-18 13:40:00,66.24,66.26,66.21,66.26,7472.0,66.24,66.26,66.21,66.26,7472.0
2025-06-18 13:45:00,66.27,66.34,66.24,66.31,17575.0,66.27,66.34,66.24,66.31,17575.0
2025-06-18 13:50:00,66.31,66.38,66.31,66.36,12422.0,66.31,66.38,66.31,66.36,12422.0
2025-06-18 13:55:00,66.36,66.37,66.3,66.33,9540.0,66.36,66.37,66.3,66.33,9540.0
2025-06-18 14:00:00,66.35,66.39,66.18,66.18,7596.0,66.35,66.39,66.18,66.18,7596.0
2025-06-18 14:05:00,66.15,66.28,66.15,66.25,7159.0,66.15,66.28,66.15,66.25,7159.0
2025-06-18 14:10:00,66.26,66.31,66.23,66.31,7204.0,66.26,66.31,66.23,66.31,7204.0
2025-06-18 14:15:00,66.31,66.36,66.25,66.25,9364.0,66.31,66.36,66.25,66.25,9364.0
2025-06-18 14:20:00,66.23,66.26,66.19,66.26,5484.0,66.23,66.26,66.19,66.26,5484.0
2025-06-18 14:25:00,66.27,66.33,66.24,66.32,10345.0,66.27,66.33,66.24,66.32,10345.0
2025-06-18 14:30:00,66.32,66.37,66.3,66.37,6596.0,66.32,66.37,66.3,66.37,6596.0
2025-06-18 14:35:00,66.35,66.35,66.28,66.31,9987.0,66.35,66.35,66.28,66.31,9987.0
2025-06-18 14:40:00,66.31,66.49,66.3,66.45,15758.0,66.31,66.49,66.3,66.45,15758.0
2025-06-18 14:45:00,66.45,66.45,66.34,66.35,9272.0,66.45,66.45,66.34,66.35,9272.0
2025-06-18 14:50:00,66.36,66.37,66.28,66.35,10683.0,66.36,66.37,66.28,66.35,10683.0
2025-06-18 14:55:00,66.35,66.36,66.27,66.3,13673.0,66.35,66.36,66.27,66.3,13673.0
2025-06-18 15:00:00,66.28,66.33,66.24,66.29,25735.0,66.28,66.33,66.24,66.29,25735.0
2025-06-18 15:05:00,66.28,66.31,66.2,66.24,21963.0,66.28,66.31,66.2,66.24,21963.0
2025-06-18 15:10:00,66.25,66.25,66.16,66.21,15698.0,66.25,66.25,66.16,66.21,15698.0
2025-06-18 15:15:00,66.21,66.28,66.2,66.28,13072.0,66.21,66.28,66.2,66.28,13072.0
2025-06-18 15:20:00,66.28,66.35,66.27,66.35,13631.0,66.28,66.35,66.27,66.35,13631.0
2025-06-18 15:25:00,66.34,66.34,66.21,66.23,19353.0,66.34,66.34,66.21,66.23,19353.0
2025-06-18 15:30:00,66.2,66.37,66.17,66.37,27741.0,66.2,66.37,66.17,66.37,27741.0
2025-06-18 15:35:00,66.35,66.41,66.34,66.37,23461.0,66.35,66.41,66.34,66.37,23461.0
2025-06-18 15:40:00,66.38,66.42,66.36,66.42,37768.0,66.38,66.42,66.36,66.42,37768.0
2025-06-18 15:45:00,66.42,66.45,66.37,66.37,23079.0,66.42,66.45,66.37,66.37,23079.0
2025-06-18 15:50:00,66.37,66.41,66.31,66.33,51240.0,66.37,66.41,66.31,66.33,51240.0
2025-06-18 15:55:00,66.33,66.38,66.18,66.27,198866.0,66.33,66.38,66.18,66.27,198866.0
2025-06-20 09:30:00,66.6,66.81,66.4,66.62,924079.0,66.6,66.81,66.4,66.62,924079.0
2025-06-20 09:35:00,66.64,66.81,66.55,66.74,15413.0,66.64,66.81,66.55,66.74,15413.0
2025-06-20 09:40:00,66.78,66.95,66.7,66.73,13126.0,66.78,66.95,66.7,66.73,13126.0
2025-06-20 09:45:00,66.77,66.8,66.67,66.71,17990.0,66.77,66.8,66.67,66.71,17990.0
2025-06-20 09:50:00,66.78,66.84,66.68,66.73,29502.0,66.78,66.84,66.68,66.73,29502.0
2025-06-20 09:55:00,66.69,66.86,66.66,66.85,5999.0,66.69,66.86,66.66,66.85,5999.0
2025-06-20 10:00:00,66.87,66.87,66.8,66.85,7875.0,66.87,66.87,66.8,66.85,7875.0
2025-06-20 10:05:00,66.88,66.89,66.78,66.8,13817.0,66.88,66.89,66.78,66.8,13817.0
2025-06-20 10:10:00,66.85,66.91,66.8,66.84,24667.0,66.85,66.91,66.8,66.84,24667.0
2025-06-20 10:15:00,66.81,66.85,66.76,66.82,7764.0,66.81,66.85,66.76,66.82,7764.0
2025-06-20 10:20:00,66.84,66.87,66.8,66.8,5530.0,66.84,66.87,66.8,66.8,5530.0
2025-06-20 10:25:00,66.8,66.84,66.71,66.73,4508.0,66.8,66.84,66.71,66.73,4508.0
2025-06-20 10:30:00,66.74,66.76,66.67,66.7,19360.0,66.74,66.76,66.67,66.7,19360.0
2025-06-20 10:35:00,66.7,66.71,66.62,66.69,7869.0,66.7,66.71,66.62,66.69,7869.0
2025-06-20 10:40:00,66.69,66.73,66.59,66.71,9242.0,66.69,66.73,66.59,66.71,9242.0
2025-06-20 10:45:00,66.72,66.74,66.68,66.74,6680.0,66.72,66.74,66.68,66.74,6680.0
2025-06-20 10:50:00,66.76,66.83,66.72,66.83,10849.0,66.76,66.83,66.72,66.83,10849.0
2025-06-20 10:55:00,66.81,66.97,66.81,66.93,5232.0,66.81,66.97,66.81,66.93,5232.0
2025-06-20 11:00:00,66.94,66.98,66.9,66.98,7217.0,66.94,66.98,66.9,66.98,7217.0
2025-06-20 11:05:00,66.97,67.01,66.92,67.01,7086.0,66.97,67.01,66.92,67.01,7086.0
2025-06-20 11:10:00,67.0,67.08,66.98,67.04,7990.0,67.0,67.08,66.98,67.04,7990.0
2025-06-20 11:15:00,67.02,67.1,66.98,67.06,6640.0,67.02,67.1,66.98,67.06,6640.0
2025-06-20 11:20:00,67.06,67.1,67.0,67.03,5881.0,67.06,67.1,67.0,67.03,5881.0
2025-06-20 11:25:00,67.02,67.02,66.92,66.92,6113.0,67.02,67.02,66.92,66.92,6113.0
2025-06-20 11:30:00,66.91,66.99,66.91,66.96,4866.0,66.91,66.99,66.91,66.96,4866.0
2025-06-20 11:35:00,66.95,66.96,66.89,66.91,5912.0,66.95,66.96,66.89,66.91,5912.0
2025-06-20 11:40:00,66.91,67.0,66.91,66.96,9362.0,66.91,67.0,66.91,66.96,9362.0
2025-06-20 11:45:00,66.95,66.97,66.91,66.97,7203.0,66.95,66.97,66.91,66.97,7203.0
2025-06-20 11:50:00,66.96,66.96,66.82,66.82,6488.0,66.96,66.96,66.82,66.82,6488.0
2025-06-20 11:55:00,66.78,66.82,66.73,66.75,11767.0,66.78,66.82,66.73,66.75,11767.0
2025-06-20 12:00:00,66.75,66.75,66.63,66.63,7130.0,66.75,66.75,66.63,66.63,7130.0
2025-06-20 12:05:00,66.63,66.64,66.59,66.62,7310.0,66.63,66.64,66.59,66.62,7310.0
2025-06-20 12:10:00,66.61,66.63,66.54,66.55,20473.0,66.61,66.63,66.54,66.55,20473.0
2025-06-20 12:15:00,66.54,66.58,66.52,66.54,8159.0,66.54,66.58,66.52,66.54,8159.0
2025-06-20 12:20:00,66.52,66.53,66.38,66.44,14069.0,66.52,66.53,66.38,66.44,14069.0
2025-06-20 12:25:00,66.46,66.48,66.43,66.46,8228.0,66.46,66.48,66.43,66.46,8228.0
2025-06-20 12:30:00,66.44,66.53,66.43,66.5,18400.0,66.44,66.53,66.43,66.5,18400.0
2025-06-20 12:35:00,66.51,66.57,66.5,66.57,5679.0,66.51,66.57,66.5,66.57,5679.0
2025-06-20 12:40:00,66.57,66.57,66.52,66.54,3587.0,66.57,66.57,66.52,66.54,3587.0
2025-06-20 12:45:00,66.53,66.56,66.48,66.48,6034.0,66.53,66.56,66.48,66.48,6034.0
2025-06-20 12:50:00,66.49,66.53,66.49,66.51,4523.0,66.49,66.53,66.49,66.51,4523.0
2025-06-20 12:55:00,66.51,66.53,66.45,66.49,6297.0,66.51,66.53,66.45,66.49,6297.0
2025-06-20 13:00:00,66.5,66.58,66.5,66.53,5135.0,66.5,66.58,66.5,66.53,5135.0
2025-06-20 13:05:00,66.53,66.6,66.52,66.56,7106.0,66.53,66.6,66.52,66.56,7106.0
2025-06-20 13:10:00,66.56,66.58,66.54,66.55,4464.0,66.56,66.58,66.54,66.55,4464.0
2025-06-20 13:15:00,66.56,66.6,66.51,66.59,10917.0,66.56,66.6,66.51,66.59,10917.0
2025-06-20 13:20:00,66.56,66.63,66.55,66.62,4683.0,66.56,66.63,66.55,66.62,4683.0
2025-06-20 13:25:00,66.62,66.64,66.57,66.61,7801.0,66.62,66.64,66.57,66.61,7801.0
2025-06-20 13:30:00,66.59,66.61,66.54,66.54,3744.0,66.59,66.61,66.54,66.54,3744.0
2025-06-20 13:35:00,66.53,66.55,66.47,66.52,6609.0,66.53,66.55,66.47,66.52,6609.0
2025-06-20 13:40:00,66.52,66.56,66.48,66.51,14437.0,66.52,66.56,66.48,66.51,14437.0
2025-06-20 13:45:00,66.51,66.53,66.45,66.48,9891.0,66.51,66.53,66.45,66.48,9891.0
2025-06-20 13:50:00,66.49,66.55,66.49,66.51,9740.0,66.49,66.55,66.49,66.51,9740.0
2025-06-20 13:55:00,66.52,66.53,66.49,66.49,7285.0,66.52,66.53,66.49,66.49,7285.0
2025-06-20 14:00:00,66.49,66.52,66.48,66.52,5952.0,66.49,66.52,66.48,66.52,5952.0
2025-06-20 14:05:00,66.52,66.52,66.49,66.52,6081.0,66.52,66.52,66.49,66.52,6081.0
2025-06-20 14:10:00,66.53,66.56,66.47,66.56,5339.0,66.53,66.56,66.47,66.56,5339.0
2025-06-20 14:15:00,66.56,66.62,66.53,66.59,7074.0,66.56,66.62,66.53,66.59,7074.0
2025-06-20 14:20:00,66.6,66.63,66.6,66.61,4726.0,66.6,66.63,66.6,66.61,4726.0
2025-06-20 14:25:00,66.62,66.62,66.55,66.55,3059.0,66.62,66.62,66.55,66.55,3059.0
2025-06-20 14:30:00,66.56,66.56,66.5,66.5,8086.0,66.56,66.56,66.5,66.5,8086.0
2025-06-20 14:35:00,66.5,66.58,66.5,66.57,6719.0,66.5,66.58,66.5,66.57,6719.0
2025-06-20 14:40:00,66.56,66.59,66.55,66.56,7495.0,66.56,66.59,66.55,66.56,7495.0
2025-06-20 14:45:00,66.56,66.58,66.53,66.57,11451.0,66.56,66.58,66.53,66.57,11451.0
2025-06-20 14:50:00,66.57,66.58,66.55,66.55,8583.0,66.57,66.58,66.55,66.55,8583.0
2025-06-20 14:55:00,66.56,66.58,66.48,66.49,10011.0,66.56,66.58,66.48,66.49,10011.0
2025-06-20 15:00:00,66.48,66.5,66.42,66.45,17003.0,66.48,66.5,66.42,66.45,17003.0
2025-06-20 15:05:00,66.45,66.51,66.45,66.48,9237.0,66.45,66.51,66.45,66.48,9237.0
2025-06-20 15:10:00,66.49,66.52,66.45,66.48,12630.0,66.49,66.52,66.45,66.48,12630.0
2025-06-20 15:15:00,66.49,66.5,66.44,66.5,10394.0,66.49,66.5,66.44,66.5,10394.0
2025-06-20 15:20:00,66.5,66.51,66.48,66.48,16380.0,66.5,66.51,66.48,66.48,16380.0
2025-06-20 15:25:00,66.47,66.49,66.39,66.4,14305.0,66.47,66.49,66.39,66.4,14305.0
2025-06-20 15:30:00,66.4,66.43,66.32,66.37,17007.0,66.4,66.43,66.32,66.37,17007.0
2025-06-20 15:35:00,66.38,66.44,66.36,66.42,18588.0,66.38,66.44,66.36,66.42,18588.0
2025-06-20 15:40:00,66.41,66.45,66.35,66.44,28717.0,66.41,66.45,66.35,66.44,28717.0
2025-06-20 15:45:00,66.45,66.54,66.43,66.49,78407.0,66.45,66.54,66.43,66.49,78407.0
2025-06-20 15:50:00,66.5,66.8,66.5,66.76,105323.0,66.5,66.8,66.5,66.76,105323.0
2025-06-20 15:55:00,66.76,66.91,66.57,66.66,357721.0,66.76,66.91,66.57,66.66,357721.0